date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-09-28 15:00:00,35.01,35.05,34.93,35.05,113641.03572038969,27.5122,27.5436,27.4493,27.5436,113641.0357
2010-09-28 15:10:00,35.05,35.09,35.01,35.09,60740.43753204581,27.5436,27.5751,27.5122,27.5751,60740.4375
2010-09-28 15:20:00,35.05,35.09,34.93,34.97,205911.79285592207,27.5436,27.5751,27.4493,27.4808,205911.7929
2010-09-28 15:30:00,34.93,35.09,34.93,35.09,240299.62399589812,27.4493,27.5751,27.4493,27.5751,240299.624
2010-09-28 15:40:00,35.09,35.13,34.97,35.05,292907.14407793543,27.5751,27.6065,27.4808,27.5436,292907.1441
2010-09-28 15:50:00,35.05,35.17,35.05,35.09,474933.07126986847,27.5436,27.6379,27.5436,27.5751,474933.0713
2010-09-29 09:30:00,34.8,35.01,34.72,34.93,184517.09109553925,27.3472,27.5122,27.2843,27.4493,184517.0911
2010-09-29 09:40:00,34.93,35.13,34.93,35.01,102968.10801572382,27.4493,27.6065,27.4493,27.5122,102968.108
2010-09-29 09:50:00,35.01,35.01,34.64,34.76,187985.1820201675,27.5122,27.5122,27.2214,27.3157,187985.182
2010-09-29 10:00:00,34.8,35.09,34.76,35.01,79106.66552726031,27.3472,27.5751,27.3157,27.5122,79106.6655
2010-09-29 10:10:00,35.05,35.17,34.93,35.01,175114.16851820203,27.5436,27.6379,27.4493,27.5122,175114.1685
2010-09-29 10:20:00,35.01,35.01,34.88,34.97,81768.79165954539,27.5122,27.5122,27.41,27.4808,81768.7917
2010-09-29 10:30:00,35.01,35.13,34.97,35.05,62279.097590155536,27.5122,27.6065,27.4808,27.5436,62279.0976
2010-09-29 10:40:00,35.05,35.09,34.76,34.76,109708.90446077594,27.5436,27.5751,27.3157,27.3157,109708.9045
2010-09-29 10:50:00,34.76,34.8,34.6,34.68,274540.9160827209,27.3157,27.3472,27.19,27.2529,274540.9161
2010-09-29 11:00:00,34.72,34.76,34.68,34.72,75687.42095368313,27.2843,27.3157,27.2529,27.2843,75687.421
2010-09-29 11:10:00,34.72,34.84,34.72,34.72,82916.6809092463,27.2843,27.3786,27.2843,27.2843,82916.6809
2010-09-29 11:20:00,34.72,34.76,34.72,34.72,52363.28832678175,27.2843,27.3157,27.2843,27.2843,52363.2883
2010-09-29 11:30:00,34.72,34.8,34.72,34.76,45695.76140830628,27.2843,27.3472,27.2843,27.3157,45695.7614
2010-09-29 11:40:00,34.76,34.88,34.76,34.76,117328.93522474793,27.3157,27.41,27.3157,27.3157,117328.9352
2010-09-29 11:50:00,34.76,34.8,34.76,34.76,40640.16407451718,27.3157,27.3472,27.3157,27.3157,40640.1641
2010-09-29 12:00:00,34.76,34.84,34.72,34.76,75272.22696974876,27.3157,27.3786,27.2843,27.3157,75272.227
2010-09-29 12:10:00,34.76,34.84,34.76,34.8,69654.896598872,27.3157,27.3786,27.3157,27.3472,69654.8966
2010-09-29 12:20:00,34.8,34.84,34.8,34.8,52631.943257562816,27.3472,27.3786,27.3472,27.3472,52631.9433
2010-09-29 12:30:00,34.8,34.93,34.8,34.88,87728.04648777988,27.3472,27.4493,27.3472,27.41,87728.0465
2010-09-29 12:40:00,34.93,34.97,34.88,34.97,32800.32473081525,27.4493,27.4808,27.41,27.4808,32800.3247
2010-09-29 12:50:00,34.93,34.97,34.93,34.93,29869.543667749105,27.4493,27.4808,27.4493,27.4493,29869.5437
2010-09-29 13:00:00,34.93,35.05,34.93,35.05,113250.26491198086,27.4493,27.5436,27.4493,27.5436,113250.2649
2010-09-29 13:10:00,35.01,35.09,35.01,35.05,62376.79029225774,27.5122,27.5751,27.5122,27.5436,62376.7903
2010-09-29 13:20:00,35.05,35.09,35.05,35.05,55367.33891642455,27.5436,27.5751,27.5436,27.5436,55367.3389
2010-09-29 13:30:00,35.05,35.09,34.97,34.97,62254.67441462998,27.5436,27.5751,27.4808,27.4808,62254.6744
2010-09-29 13:40:00,35.01,35.01,34.93,35.01,94273.4575286276,27.5122,27.5122,27.4493,27.5122,94273.4575
2010-09-29 13:50:00,35.01,35.09,34.97,35.05,37098.803623312255,27.5122,27.5751,27.4808,27.5436,37098.8036
2010-09-29 14:00:00,35.09,35.09,35.05,35.05,21199.316356178435,27.5751,27.5751,27.5436,27.5436,21199.3164
2010-09-29 14:10:00,35.05,35.13,35.05,35.09,114349.30781063068,27.5436,27.6065,27.5436,27.5751,114349.3078
2010-09-29 14:20:00,35.05,35.13,35.05,35.09,47771.73132797813,27.5436,27.6065,27.5436,27.5751,47771.7313
2010-09-29 14:30:00,35.09,35.13,35.09,35.09,27207.417535464025,27.5751,27.6065,27.5751,27.5751,27207.4175
2010-09-29 14:40:00,35.09,35.17,35.09,35.17,85725.34609468468,27.5751,27.6379,27.5751,27.6379,85725.3461
2010-09-29 14:50:00,35.17,35.17,35.13,35.13,38564.19415484533,27.6379,27.6379,27.6065,27.6065,38564.1942
2010-09-29 15:00:00,35.13,35.17,35.09,35.09,106045.42813194326,27.6065,27.6379,27.5751,27.5751,106045.4281
2010-09-29 15:10:00,35.09,35.13,34.97,34.97,116693.9326610836,27.5751,27.6065,27.4808,27.4808,116693.9327
2010-09-29 15:20:00,34.97,35.01,34.88,34.93,70045.66740728081,27.4808,27.5122,27.41,27.4493,70045.6674
2010-09-29 15:30:00,34.93,35.01,34.84,34.97,110270.63749786364,27.4493,27.5122,27.3786,27.4808,110270.6375
2010-09-29 15:40:00,35.01,35.01,34.84,35.01,102919.26166467273,27.5122,27.5122,27.3786,27.5122,102919.2617
2010-09-29 15:50:00,35.01,35.05,34.97,35.01,138674.79063407966,27.5122,27.5436,27.4808,27.5122,138674.7906
2010-09-30 09:30:00,35.05,35.25,35.05,35.21,108585.4383866006,27.5436,27.7008,27.5436,27.6694,108585.4384
2010-09-30 09:40:00,35.21,35.54,35.17,35.46,204495.2486754401,27.6694,27.9287,27.6379,27.8658,204495.2487
2010-09-30 09:50:00,35.5,35.5,35.42,35.46,109464.67270552044,27.8973,27.8973,27.8344,27.8658,109464.6727
2010-09-30 10:00:00,35.5,35.5,35.21,35.21,89022.47479063409,27.8973,27.8973,27.6694,27.6694,89022.4748
2010-09-30 10:10:00,35.21,35.21,34.97,35.13,172525.3119124936,27.6694,27.6694,27.4808,27.6065,172525.3119
2010-09-30 10:20:00,35.13,35.13,34.88,34.97,148492.90719535123,27.6065,27.6065,27.41,27.4808,148492.9072
2010-09-30 10:30:00,35.01,35.17,34.97,35.01,117255.66569817126,27.5122,27.6379,27.4808,27.5122,117255.6657
2010-09-30 10:40:00,34.97,35.05,34.84,34.88,108927.36284395833,27.4808,27.5436,27.3786,27.41,108927.3628
2010-09-30 10:50:00,34.88,35.01,34.76,34.76,186031.32797812345,27.41,27.5122,27.3157,27.3157,186031.328
2010-09-30 11:00:00,34.76,34.84,34.72,34.76,95152.69184754744,27.3157,27.3786,27.2843,27.3157,95152.6918
2010-09-30 11:10:00,34.8,34.8,34.76,34.8,35413.60451204923,27.3472,27.3472,27.3157,27.3472,35413.6045
2010-09-30 11:20:00,34.8,34.8,34.64,34.68,94419.9965817809,27.3472,27.3472,27.2214,27.2529,94419.9966
2010-09-30 11:30:00,34.68,34.68,34.6,34.64,63304.87096222869,27.2529,27.2529,27.19,27.2214,63304.871
2010-09-30 11:40:00,34.64,34.64,34.6,34.64,62816.40745171766,27.2214,27.2214,27.19,27.2214,62816.4075
2010-09-30 11:50:00,34.6,34.64,34.56,34.6,95714.42488463513,27.19,27.2214,27.1586,27.19,95714.4249
2010-09-30 12:00:00,34.6,34.6,34.39,34.39,143901.3501965476,27.19,27.19,27.025,27.025,143901.3502
2010-09-30 12:10:00,34.39,34.43,34.31,34.35,176481.8663476329,27.025,27.0564,26.9621,26.9935,176481.8663
2010-09-30 12:20:00,34.31,34.39,34.31,34.39,37098.803623312255,26.9621,27.025,26.9621,27.025,37098.8036
2010-09-30 12:30:00,34.39,34.56,34.35,34.56,95763.27123568622,27.025,27.1586,26.9935,27.1586,95763.2712
2010-09-30 12:40:00,34.56,34.72,34.52,34.68,74857.0329858144,27.1586,27.2843,27.1271,27.2529,74857.033
2010-09-30 12:50:00,34.64,34.72,34.64,34.68,113982.9601777474,27.2214,27.2843,27.2214,27.2529,113982.9602
2010-09-30 13:00:00,34.68,34.72,34.64,34.72,25277.986668945483,27.2529,27.2843,27.2214,27.2843,25277.9867
2010-09-30 13:10:00,34.68,34.8,34.68,34.8,44352.48675440096,27.2529,27.3472,27.2529,27.3472,44352.4868
2010-09-30 13:20:00,34.8,34.84,34.76,34.8,44669.98803623312,27.3472,27.3786,27.3157,27.3472,44669.988
2010-09-30 13:30:00,34.76,34.8,34.76,34.76,10233.310545205948,27.3157,27.3472,27.3157,27.3157,10233.3105
2010-09-30 13:40:00,34.76,34.76,34.64,34.64,92246.33396000684,27.3157,27.3157,27.2214,27.2214,92246.334
2010-09-30 13:50:00,34.64,34.68,34.64,34.64,10672.92770466587,27.2214,27.2529,27.2214,27.2214,10672.9277
2010-09-30 14:00:00,34.68,34.76,34.64,34.76,29112.42522645702,27.2529,27.3157,27.2214,27.3157,29112.4252
2010-09-30 14:10:00,34.72,34.76,34.6,34.68,73245.10340112801,27.2843,27.3157,27.19,27.2529,73245.1034
2010-09-30 14:20:00,34.68,34.8,34.64,34.76,85163.613057597,27.2529,27.3472,27.2214,27.3157,85163.6131
2010-09-30 14:30:00,34.76,34.88,34.76,34.84,39736.506580071786,27.3157,27.41,27.3157,27.3786,39736.5066
2010-09-30 14:40:00,34.8,34.93,34.8,34.84,84137.83968552385,27.3472,27.4493,27.3472,27.3786,84137.8397
2010-09-30 14:50:00,34.8,34.93,34.8,34.84,37929.191591181,27.3472,27.4493,27.3472,27.3786,37929.1916
2010-09-30 15:00:00,34.84,34.84,34.76,34.84,47283.2678174671,27.3786,27.3786,27.3157,27.3786,47283.2678
2010-09-30 15:10:00,34.8,34.84,34.64,34.76,99670.9793197744,27.3472,27.3786,27.2214,27.3157,99670.9793
2010-09-30 15:20:00,34.76,34.84,34.72,34.84,41128.6275850282,27.3157,27.3786,27.2843,27.3786,41128.6276
2010-09-30 15:30:00,34.8,34.88,34.72,34.72,96471.5433259272,27.3472,27.41,27.2843,27.2843,96471.5433
2010-09-30 15:40:00,34.72,34.88,34.72,34.84,180707.0757135533,27.2843,27.41,27.2843,27.3786,180707.0757
2010-09-30 15:50:00,34.84,34.93,34.8,34.88,295398.3079815417,27.3786,27.4493,27.3472,27.41,295398.308
2010-10-01 09:30:00,35.05,35.38,35.01,35.09,255808.3404546232,27.5436,27.803,27.5122,27.5751,255808.3405
2010-10-01 09:40:00,35.09,35.25,35.05,35.13,95470.1931293796,27.5751,27.7008,27.5436,27.6065,95470.1931
2010-10-01 09:50:00,35.17,35.25,35.09,35.21,127855.32387626047,27.6379,27.7008,27.5751,27.6694,127855.3239
2010-10-01 10:00:00,35.17,35.25,34.93,35.05,304288.34387284226,27.6379,27.7008,27.4493,27.5436,304288.3439
2010-10-01 10:10:00,35.01,35.21,35.01,35.13,85383.42163732696,27.5122,27.6694,27.5122,27.6065,85383.4216
2010-10-01 10:20:00,35.13,35.13,34.8,34.93,126585.31874893182,27.6065,27.6065,27.3472,27.4493,126585.3187
2010-10-01 10:30:00,34.88,34.93,34.8,34.84,150031.56725346096,27.41,27.4493,27.3472,27.3786,150031.5673
2010-10-01 10:40:00,34.88,34.93,34.76,34.88,63353.71731327979,27.41,27.4493,27.3157,27.41,63353.7173
2010-10-01 10:50:00,34.88,34.97,34.88,34.97,36414.95470859682,27.41,27.4808,27.41,27.4808,36414.9547
2010-10-01 11:00:00,34.93,34.97,34.8,34.97,68946.62450863101,27.4493,27.4808,27.3472,27.4808,68946.6245
2010-10-01 11:10:00,34.93,35.01,34.84,34.97,52314.44197573065,27.4493,27.5122,27.3786,27.4808,52314.442
2010-10-01 11:20:00,34.97,35.05,34.93,34.93,100843.29174500088,27.4808,27.5436,27.4493,27.4493,100843.2917
2010-10-01 11:30:00,34.93,35.05,34.84,35.05,62865.25380276876,27.4493,27.5436,27.3786,27.5436,62865.2538
2010-10-01 11:40:00,35.05,35.17,35.01,35.13,57125.80755426423,27.5436,27.6379,27.5122,27.6065,57125.8076
2010-10-01 11:50:00,35.13,35.17,35.09,35.09,37904.768415655446,27.6065,27.6379,27.5751,27.5751,37904.7684
2010-10-01 12:00:00,35.09,35.17,35.05,35.17,51068.86002392754,27.5751,27.6379,27.5436,27.6379,51068.86
2010-10-01 12:10:00,35.17,35.17,35.09,35.17,61057.938813877976,27.6379,27.6379,27.5751,27.6379,61057.9388
2010-10-01 12:20:00,35.13,35.17,35.01,35.09,79424.16680909246,27.6065,27.6379,27.5122,27.5751,79424.1668
2010-10-01 12:30:00,35.09,35.09,35.05,35.05,34949.56417706375,27.5751,27.5751,27.5436,27.5436,34949.5642
2010-10-01 12:40:00,35.05,35.09,34.97,35.05,46184.2249188173,27.5436,27.5751,27.4808,27.5436,46184.2249
2010-10-01 12:50:00,35.05,35.17,35.01,35.17,94493.26610835757,27.5436,27.6379,27.5122,27.6379,94493.2661
2010-10-01 13:00:00,35.17,35.25,35.13,35.13,85383.42163732696,27.6379,27.7008,27.6065,27.6065,85383.4216
2010-10-01 13:10:00,35.13,35.25,35.13,35.21,68018.54383866006,27.6065,27.7008,27.6065,27.6694,68018.5438
2010-10-01 13:20:00,35.25,35.29,35.21,35.25,63793.33447273971,27.7008,27.7322,27.6694,27.7008,63793.3345
2010-10-01 13:30:00,35.25,35.29,35.21,35.21,41446.12886686037,27.7008,27.7322,27.6694,27.6694,41446.1289
2010-10-01 13:40:00,35.21,35.21,35.17,35.17,62108.13536147668,27.6694,27.6694,27.6379,27.6379,62108.1354
2010-10-01 13:50:00,35.21,35.21,35.17,35.21,26889.91625363186,27.6694,27.6694,27.6379,27.6694,26889.9163
2010-10-01 14:00:00,35.17,35.25,35.17,35.21,38515.34780379423,27.6379,27.7008,27.6379,27.6694,38515.3478
2010-10-01 14:10:00,35.21,35.34,35.21,35.29,84382.07144077936,27.6694,27.7715,27.6694,27.7322,84382.0714
2010-10-01 14:20:00,35.34,35.38,35.25,35.25,66821.80823790806,27.7715,27.803,27.7008,27.7008,66821.8082
2010-10-01 14:30:00,35.29,35.42,35.21,35.25,146465.7836267305,27.7322,27.8344,27.6694,27.7008,146465.7836
2010-10-01 14:40:00,35.25,35.25,34.97,35.01,228674.1924457358,27.7008,27.7008,27.4808,27.5122,228674.1924
2010-10-01 14:50:00,35.01,35.21,34.97,35.17,118892.0184583832,27.5122,27.6694,27.4808,27.6379,118892.0185
2010-10-01 15:00:00,35.17,35.29,35.17,35.25,69508.35754571868,27.6379,27.7322,27.6379,27.7008,69508.3575
2010-10-01 15:10:00,35.25,35.29,35.17,35.21,95714.42488463513,27.7008,27.7322,27.6379,27.6694,95714.4249
2010-10-01 15:20:00,35.21,35.25,35.01,35.01,111784.8743804478,27.6694,27.7008,27.5122,27.5122,111784.8744
2010-10-01 15:30:00,35.01,35.05,34.93,35.01,163635.276021193,27.5122,27.5436,27.4493,27.5122,163635.276
2010-10-01 15:40:00,35.01,35.05,34.93,34.93,82965.5272602974,27.5122,27.5436,27.4493,27.4493,82965.5273
2010-10-01 15:50:00,34.93,35.05,34.93,35.05,171523.961715946,27.4493,27.5436,27.4493,27.5436,171523.9617
2010-10-04 09:30:00,34.88,35.21,34.76,35.13,187399.02580755428,27.41,27.6694,27.3157,27.6065,187399.0258
2010-10-04 09:40:00,35.13,35.29,35.13,35.21,92417.29618868572,27.6065,27.7322,27.6065,27.6694,92417.2962
2010-10-04 09:50:00,35.21,35.21,34.8,34.93,135719.58639548798,27.6694,27.6694,27.3472,27.4493,135719.5864
2010-10-04 10:00:00,34.93,35.01,34.72,34.84,210601.04255682792,27.4493,27.5122,27.2843,27.3786,210601.0426
2010-10-04 10:10:00,34.84,34.93,34.8,34.93,123410.30593061016,27.3786,27.4493,27.3472,27.4493,123410.3059
2010-10-04 10:20:00,34.88,34.97,34.84,34.88,109733.3276363015,27.41,27.4808,27.3786,27.41,109733.3276
2010-10-04 10:30:00,34.88,34.97,34.64,34.72,163049.11980857974,27.41,27.4808,27.2214,27.2843,163049.1198
2010-10-04 10:40:00,34.72,34.72,34.56,34.6,139407.4858998462,27.2843,27.2843,27.1586,27.19,139407.4859
2010-10-04 10:50:00,34.6,34.72,34.56,34.68,90878.63613057598,27.19,27.2843,27.1586,27.2529,90878.6361
2010-10-04 11:00:00,34.64,34.64,34.43,34.43,205350.0598188344,27.2214,27.2214,27.0564,27.0564,205350.0598
2010-10-04 11:10:00,34.43,34.48,34.39,34.43,93491.91591180996,27.0564,27.0957,27.025,27.0564,93491.9159
2010-10-04 11:20:00,34.43,34.43,34.27,34.27,175627.0552042386,27.0564,27.0564,26.9307,26.9307,175627.0552
2010-10-04 11:30:00,34.27,34.39,34.15,34.19,216828.95231584343,26.9307,27.025,26.8364,26.8678,216828.9523
2010-10-04 11:40:00,34.23,34.48,34.19,34.48,113958.53700222186,26.8992,27.0957,26.8678,27.0957,113958.537
2010-10-04 11:50:00,34.48,34.56,34.35,34.39,90365.7494445394,27.0957,27.1586,26.9935,27.025,90365.7494
2010-10-04 12:00:00,34.35,34.39,34.19,34.27,100428.0977610665,26.9935,27.025,26.8678,26.9307,100428.0978
2010-10-04 12:10:00,34.27,34.43,34.23,34.43,55000.99128354128,26.9307,27.0564,26.8992,27.0564,55000.9913
2010-10-04 12:20:00,34.39,34.43,34.35,34.39,32727.0552042386,27.025,27.0564,26.9935,27.025,32727.0552
2010-10-04 12:30:00,34.39,34.43,34.39,34.39,28648.384891471545,27.025,27.0564,27.025,27.025,28648.3849
2010-10-04 12:40:00,34.39,34.43,34.31,34.39,60716.01435652026,27.025,27.0564,26.9621,27.025,60716.0144
2010-10-04 12:50:00,34.39,34.43,34.31,34.39,92368.4498376346,27.025,27.0564,26.9621,27.025,92368.4498
2010-10-04 13:00:00,34.39,34.48,34.35,34.39,86629.00358913006,27.025,27.0957,26.9935,27.025,86629.0036
2010-10-04 13:10:00,34.35,34.39,34.35,34.39,41250.74346265596,26.9935,27.025,26.9935,27.025,41250.7435
2010-10-04 13:20:00,34.35,34.39,34.35,34.35,25473.37207314989,26.9935,27.025,26.9935,26.9935,25473.3721
2010-10-04 13:30:00,34.39,34.39,34.23,34.27,68873.35498205436,27.025,27.025,26.8992,26.9307,68873.355
2010-10-04 13:40:00,34.23,34.27,34.19,34.23,64379.49068535294,26.8992,26.9307,26.8678,26.8992,64379.4907
2010-10-04 13:50:00,34.23,34.35,34.19,34.35,38124.57699538541,26.8992,26.9935,26.8678,26.9935,38124.577
2010-10-04 14:00:00,34.31,34.39,34.31,34.35,32458.400273457533,26.9621,27.025,26.9621,26.9935,32458.4003
2010-10-04 14:10:00,34.39,34.39,34.27,34.27,153939.27533754916,27.025,27.025,26.9307,26.9307,153939.2753
2010-10-04 14:20:00,34.27,34.35,34.23,34.31,42129.977781575806,26.9307,26.9935,26.8992,26.9621,42129.9778
2010-10-04 14:30:00,34.31,34.43,34.27,34.39,48015.96308323364,26.9621,27.0564,26.9307,27.025,48015.9631
2010-10-04 14:40:00,34.39,34.43,34.35,34.35,33044.55648607076,27.025,27.0564,26.9935,26.9935,33044.5565
2010-10-04 14:50:00,34.35,34.39,34.31,34.31,120210.86993676296,26.9935,27.025,26.9621,26.9621,120210.8699
2010-10-04 15:00:00,34.31,34.52,34.31,34.43,87679.20013672877,26.9621,27.1271,26.9621,27.0564,87679.2001
2010-10-04 15:10:00,34.43,34.48,34.39,34.43,60081.01179285593,27.0564,27.0957,27.025,27.0564,60081.0118
2010-10-04 15:20:00,34.39,34.52,34.39,34.52,93467.4927362844,27.025,27.1271,27.025,27.1271,93467.4927
2010-10-04 15:30:00,34.52,34.52,34.43,34.43,45158.45154674415,27.1271,27.1271,27.0564,27.0564,45158.4515
2010-10-04 15:40:00,34.43,34.52,34.39,34.43,204886.0194838489,27.0564,27.1271,27.025,27.0564,204886.0195
2010-10-04 15:50:00,34.39,34.64,34.39,34.64,363001.6578362673,27.025,27.2214,27.025,27.2214,363001.6578
2010-10-05 09:30:00,34.48,35.01,34.48,34.8,383346.1630490515,27.0957,27.5122,27.0957,27.3472,383346.163
2010-10-05 09:40:00,34.8,35.09,34.8,34.97,236684.9940181166,27.3472,27.5751,27.3472,27.4808,236684.994
2010-10-05 09:50:00,35.01,35.13,34.97,35.09,93589.60861391216,27.5122,27.6065,27.4808,27.5751,93589.6086
2010-10-05 10:00:00,35.09,35.21,34.97,35.13,190036.72876431383,27.5751,27.6694,27.4808,27.6065,190036.7288
2010-10-05 10:10:00,35.13,35.17,35.05,35.13,135768.43274653907,27.6065,27.6379,27.5436,27.6065,135768.4327
2010-10-05 10:20:00,35.09,35.17,35.05,35.13,118476.82447444882,27.5751,27.6379,27.5436,27.6065,118476.8245
2010-10-05 10:30:00,35.13,35.21,35.09,35.17,190696.1545035037,27.6065,27.6694,27.5751,27.6379,190696.1545
2010-10-05 10:40:00,35.21,35.25,35.17,35.17,169423.5686207486,27.6694,27.7008,27.6379,27.6379,169423.5686
2010-10-05 10:50:00,35.21,35.21,35.17,35.21,131347.8379764143,27.6694,27.6694,27.6379,27.6694,131347.838
2010-10-05 11:00:00,35.17,35.21,35.17,35.21,98059.04973508805,27.6379,27.6694,27.6379,27.6694,98059.0497
2010-10-05 11:10:00,35.21,35.21,35.05,35.05,148321.94496667237,27.6694,27.6694,27.5436,27.5436,148321.945
2010-10-05 11:20:00,35.05,35.17,35.05,35.17,65331.99453084944,27.5436,27.6379,27.5436,27.6379,65331.9945
2010-10-05 11:30:00,35.17,35.25,35.13,35.25,71413.36523671167,27.6379,27.7008,27.6065,27.7008,71413.3652
2010-10-05 11:40:00,35.21,35.25,35.21,35.21,82306.10152110751,27.6694,27.7008,27.6694,27.6694,82306.1015
2010-10-05 11:50:00,35.21,35.25,35.17,35.21,53022.71406597163,27.6694,27.7008,27.6379,27.6694,53022.7141
2010-10-05 12:00:00,35.21,35.25,35.09,35.09,187521.141685182,27.6694,27.7008,27.5751,27.5751,187521.1417
2010-10-05 12:10:00,35.09,35.13,35.05,35.05,76175.88446419417,27.5751,27.6065,27.5436,27.5436,76175.8845
2010-10-05 12:20:00,35.05,35.13,34.97,35.09,188937.685865664,27.5436,27.6065,27.4808,27.5751,188937.6859
2010-10-05 12:30:00,35.09,35.13,35.05,35.05,62254.67441462998,27.5751,27.6065,27.5436,27.5436,62254.6744
2010-10-05 12:40:00,35.09,35.13,35.05,35.13,49750.008545547775,27.5751,27.6065,27.5436,27.6065,49750.0085
2010-10-05 12:50:00,35.09,35.17,35.09,35.13,57565.42471372416,27.5751,27.6379,27.5751,27.6065,57565.4247
2010-10-05 13:00:00,35.13,35.17,35.13,35.13,41470.55204238592,27.6065,27.6379,27.6065,27.6065,41470.552
2010-10-05 13:10:00,35.17,35.21,35.13,35.17,48357.88754059136,27.6379,27.6694,27.6065,27.6379,48357.8875
2010-10-05 13:20:00,35.21,35.21,35.17,35.17,28477.422662792687,27.6694,27.6694,27.6379,27.6379,28477.4227
2010-10-05 13:30:00,35.21,35.21,35.17,35.17,50531.55016236541,27.6694,27.6694,27.6379,27.6379,50531.5502
2010-10-05 13:40:00,35.17,35.21,35.17,35.17,39101.50401640745,27.6379,27.6694,27.6379,27.6379,39101.504
2010-10-05 13:50:00,35.21,35.21,35.17,35.17,38515.34780379423,27.6694,27.6694,27.6379,27.6379,38515.3478
2010-10-05 14:00:00,35.21,35.21,35.17,35.17,23006.63134506922,27.6694,27.6694,27.6379,27.6379,23006.6313
2010-10-05 14:10:00,35.17,35.21,35.13,35.17,87776.89283883097,27.6379,27.6694,27.6065,27.6379,87776.8928
2010-10-05 14:20:00,35.17,35.21,35.17,35.17,34778.601948384894,27.6379,27.6694,27.6379,27.6379,34778.6019
2010-10-05 14:30:00,35.17,35.25,35.05,35.09,283284.41292086826,27.6379,27.7008,27.5436,27.5751,283284.4129
2010-10-05 14:40:00,35.05,35.13,35.05,35.09,69825.85882755085,27.5436,27.6065,27.5436,27.5751,69825.8588
2010-10-05 14:50:00,35.09,35.17,35.09,35.13,63549.1027174842,27.5751,27.6379,27.5751,27.6065,63549.1027
2010-10-05 15:00:00,35.17,35.21,35.17,35.17,57638.69424030081,27.6379,27.6694,27.6379,27.6379,57638.6942
2010-10-05 15:10:00,35.21,35.38,35.17,35.38,186861.71594599207,27.6694,27.803,27.6379,27.803,186861.7159
2010-10-05 15:20:00,35.38,35.42,35.34,35.38,120601.64074517178,27.803,27.8344,27.7715,27.803,120601.6407
2010-10-05 15:30:00,35.42,35.42,35.34,35.42,247602.153478038,27.8344,27.8344,27.7715,27.8344,247602.1535
2010-10-05 15:40:00,35.42,35.42,35.38,35.42,115033.15672534613,27.8344,27.8344,27.803,27.8344,115033.1567
2010-10-05 15:50:00,35.38,35.42,35.34,35.38,337625.97846521967,27.803,27.8344,27.7715,27.803,337625.9785
2010-10-06 09:30:00,34.93,35.62,34.72,35.54,294055.0333276363,27.4493,27.9916,27.2843,27.9287,294055.0333
2010-10-06 09:40:00,35.54,35.58,35.42,35.54,102650.60673389163,27.9287,27.9601,27.8344,27.9287,102650.6067
2010-10-06 09:50:00,35.54,35.66,35.5,35.62,166321.8253290036,27.9287,28.023,27.8973,27.9916,166321.8253
2010-10-06 10:00:00,35.62,35.7,35.58,35.66,80327.82430353787,27.9916,28.0544,27.9601,28.023,80327.8243
2010-10-06 10:10:00,35.62,35.66,35.5,35.54,136525.55118783115,27.9916,28.023,27.8973,27.9287,136525.5512
2010-10-06 10:20:00,35.5,35.54,35.42,35.42,97912.51068193471,27.8973,27.9287,27.8344,27.8344,97912.5107
2010-10-06 10:30:00,35.42,35.46,35.29,35.34,75785.11365578535,27.8344,27.8658,27.7322,27.7715,75785.1137
2010-10-06 10:40:00,35.34,35.46,35.29,35.38,79912.6303196035,27.7715,27.8658,27.7322,27.803,79912.6303
2010-10-06 10:50:00,35.42,35.42,35.29,35.34,110978.9095881046,27.8344,27.8344,27.7322,27.7715,110978.9096
2010-10-06 11:00:00,35.38,35.38,35.29,35.34,42105.55460605025,27.803,27.803,27.7322,27.7715,42105.5546
2010-10-06 11:10:00,35.34,35.42,35.29,35.29,90463.4421466416,27.7715,27.8344,27.7322,27.7322,90463.4421
2010-10-06 11:20:00,35.29,35.42,35.29,35.42,47527.49957272262,27.7322,27.8344,27.7322,27.8344,47527.4996
2010-10-06 11:30:00,35.42,35.62,35.38,35.62,109464.67270552044,27.8344,27.9916,27.803,27.9916,109464.6727
2010-10-06 11:40:00,35.58,35.62,35.58,35.58,100183.86600581098,27.9601,27.9916,27.9601,27.9601,100183.866
2010-10-06 11:50:00,35.58,35.66,35.58,35.62,119868.94547940524,27.9601,28.023,27.9601,27.9916,119868.9455
2010-10-06 12:00:00,35.58,35.62,35.58,35.58,38784.00273457529,27.9601,27.9916,27.9601,27.9601,38784.0027
2010-10-06 12:10:00,35.58,35.62,35.54,35.54,58957.54571868057,27.9601,27.9916,27.9287,27.9287,58957.5457
2010-10-06 12:20:00,35.54,35.58,35.42,35.42,67676.61938130234,27.9287,27.9601,27.8344,27.8344,67676.6194
2010-10-06 12:30:00,35.42,35.46,35.34,35.38,111320.83404546232,27.8344,27.8658,27.7715,27.803,111320.834
2010-10-06 12:40:00,35.34,35.42,35.25,35.42,96105.19569304392,27.7715,27.8344,27.7008,27.8344,96105.1957
2010-10-06 12:50:00,35.38,35.42,35.25,35.29,113641.03572038969,27.803,27.8344,27.7008,27.7322,113641.0357
2010-10-06 13:00:00,35.29,35.34,35.21,35.21,40493.62502136387,27.7322,27.7715,27.6694,27.6694,40493.625
2010-10-06 13:10:00,35.21,35.34,35.21,35.21,81939.75388822424,27.6694,27.7715,27.6694,27.6694,81939.7539
2010-10-06 13:20:00,35.21,35.25,35.09,35.21,92905.75969919671,27.6694,27.7008,27.5751,27.6694,92905.7597
2010-10-06 13:30:00,35.21,35.38,35.21,35.34,67701.0425568279,27.6694,27.803,27.6694,27.7715,67701.0426
2010-10-06 13:40:00,35.34,35.42,35.34,35.34,68507.0073491711,27.7715,27.8344,27.7715,27.7715,68507.0073
2010-10-06 13:50:00,35.34,35.38,35.29,35.29,122872.99606904804,27.7715,27.803,27.7322,27.7322,122872.9961
2010-10-06 14:00:00,35.29,35.34,34.88,34.88,399270.0734917109,27.7322,27.7715,27.41,27.41,399270.0735
2010-10-06 14:10:00,34.93,34.97,34.72,34.76,260986.05366604,27.4493,27.4808,27.2843,27.3157,260986.0537
2010-10-06 14:20:00,34.76,34.8,34.64,34.68,404496.6330541788,27.3157,27.3472,27.2214,27.2529,404496.6331
2010-10-06 14:30:00,34.72,34.76,34.64,34.72,470781.1314305248,27.2843,27.3157,27.2214,27.2843,470781.1314
2010-10-06 14:40:00,34.72,34.72,34.56,34.64,339848.4874380448,27.2843,27.2843,27.1586,27.2214,339848.4874
2010-10-06 14:50:00,34.68,34.88,34.64,34.84,340556.7595282858,27.2529,27.41,27.2214,27.3786,340556.7595
2010-10-06 15:00:00,34.84,34.88,34.76,34.88,217463.9548795078,27.3786,27.41,27.3157,27.41,217463.9549
2010-10-06 15:10:00,34.88,34.93,34.72,34.84,277349.5812681593,27.41,27.4493,27.2843,27.3786,277349.5813
2010-10-06 15:20:00,34.84,35.01,34.84,34.93,336722.3209707743,27.3786,27.5122,27.3786,27.4493,336722.321
2010-10-06 15:30:00,34.93,34.97,34.84,34.97,202199.4701760383,27.4493,27.4808,27.3786,27.4808,202199.4702
2010-10-06 15:40:00,34.97,35.09,34.97,35.05,205667.5611006666,27.4808,27.5751,27.4808,27.5436,205667.5611
2010-10-06 15:50:00,35.05,35.09,34.97,35.01,308855.47769612033,27.5436,27.5751,27.4808,27.5122,308855.4777
2010-10-07 09:30:00,35.09,35.46,35.09,35.21,148199.82908904462,27.5751,27.8658,27.5751,27.6694,148199.8291
2010-10-07 09:40:00,35.21,35.25,34.84,34.93,192747.70124765,27.6694,27.7008,27.3786,27.4493,192747.7012
2010-10-07 09:50:00,34.88,35.13,34.72,34.76,274540.9160827209,27.41,27.6065,27.2843,27.3157,274540.9161
2010-10-07 10:00:00,34.76,34.93,34.68,34.84,279083.6267304735,27.3157,27.4493,27.2529,27.3786,279083.6267
2010-10-07 10:10:00,34.84,34.97,34.76,34.84,224278.0208511366,27.3786,27.4808,27.3157,27.3786,224278.0209
2010-10-07 10:20:00,34.84,34.97,34.8,34.97,129906.8706204068,27.3786,27.4808,27.3472,27.4808,129906.8706
2010-10-07 10:30:00,34.97,35.01,34.72,34.72,610457.272261152,27.4808,27.5122,27.2843,27.2843,610457.2723
2010-10-07 10:40:00,34.72,34.84,34.68,34.8,107926.01264741072,27.2843,27.3786,27.2529,27.3472,107926.0126
2010-10-07 10:50:00,34.84,34.93,34.8,34.88,73611.45103401129,27.3786,27.4493,27.3472,27.41,73611.451
2010-10-07 11:00:00,34.88,34.88,34.72,34.72,41934.5923773714,27.41,27.41,27.2843,27.2843,41934.5924
2010-10-07 11:10:00,34.72,34.8,34.72,34.8,43180.17432917451,27.2843,27.3472,27.2843,27.3472,43180.1743
2010-10-07 11:20:00,34.8,34.84,34.76,34.8,40884.39582977269,27.3472,27.3786,27.3157,27.3472,40884.3958
2010-10-07 11:30:00,34.8,34.88,34.8,34.88,54097.33378909589,27.3472,27.41,27.3472,27.41,54097.3338
2010-10-07 11:40:00,34.88,34.97,34.84,34.88,71340.09571013502,27.41,27.4808,27.3786,27.41,71340.0957
2010-10-07 11:50:00,34.84,34.93,34.84,34.88,33288.78824132627,27.3786,27.4493,27.3786,27.41,33288.7882
2010-10-07 12:00:00,34.88,34.93,34.76,34.76,84699.57272261153,27.41,27.4493,27.3157,27.3157,84699.5727
2010-10-07 12:10:00,34.76,34.76,34.6,34.6,205716.40745171768,27.3157,27.3157,27.19,27.19,205716.4075
2010-10-07 12:20:00,34.64,34.68,34.56,34.6,143608.272090241,27.2214,27.2529,27.1586,27.19,143608.2721
2010-10-07 12:30:00,34.6,34.64,34.52,34.56,63231.60143565203,27.19,27.2214,27.1271,27.1586,63231.6014
2010-10-07 12:40:00,34.6,34.6,34.56,34.6,26108.374636814224,27.19,27.19,27.1586,27.19,26108.3746
2010-10-07 12:50:00,34.6,34.6,34.56,34.6,20051.427106477528,27.19,27.19,27.1586,27.19,20051.4271
2010-10-07 13:00:00,34.6,34.6,34.56,34.6,50409.43428473765,27.19,27.19,27.1586,27.19,50409.4343
2010-10-07 13:10:00,34.6,34.64,34.6,34.6,24569.714578704497,27.19,27.2214,27.19,27.19,24569.7146
2010-10-07 13:20:00,34.64,34.64,34.56,34.6,61204.47786703128,27.2214,27.2214,27.1586,27.19,61204.4779
2010-10-07 13:30:00,34.56,34.76,34.56,34.76,182734.199282174,27.1586,27.3157,27.1586,27.3157,182734.1993
2010-10-07 13:40:00,34.76,34.8,34.72,34.76,31847.82088531876,27.3157,27.3472,27.2843,27.3157,31847.8209
2010-10-07 13:50:00,34.8,34.88,34.76,34.84,36195.14612886687,27.3472,27.41,27.3157,27.3786,36195.1461
2010-10-07 14:00:00,34.84,35.05,34.84,35.01,242668.6720218766,27.3786,27.5436,27.3786,27.5122,242668.672
2010-10-07 14:10:00,34.97,35.09,34.97,35.05,236709.4171936421,27.4808,27.5751,27.4808,27.5436,236709.4172
2010-10-07 14:20:00,35.05,35.13,35.05,35.05,61106.78516492908,27.5436,27.6065,27.5436,27.5436,61106.7852
2010-10-07 14:30:00,35.05,35.21,35.05,35.17,101453.87113313963,27.5436,27.6694,27.5436,27.6379,101453.8711
2010-10-07 14:40:00,35.17,35.21,35.05,35.09,92539.41206631348,27.6379,27.6694,27.5436,27.5751,92539.4121
2010-10-07 14:50:00,35.09,35.13,35.05,35.09,61009.09246282688,27.5751,27.6065,27.5436,27.5751,61009.0925
2010-10-07 15:00:00,35.09,35.17,35.09,35.13,50897.89779524868,27.5751,27.6379,27.5751,27.6065,50897.8978
2010-10-07 15:10:00,35.13,35.17,35.13,35.17,22762.39958981371,27.6065,27.6379,27.6065,27.6379,22762.3996
2010-10-07 15:20:00,35.17,35.17,35.05,35.05,75198.95744317211,27.6379,27.6379,27.5436,27.5436,75198.9574
2010-10-07 15:30:00,35.05,35.17,35.05,35.17,89071.32114168518,27.5436,27.6379,27.5436,27.6379,89071.3211
2010-10-07 15:40:00,35.17,35.25,35.13,35.13,212970.0905828064,27.6379,27.7008,27.6065,27.6065,212970.0906
2010-10-07 15:50:00,35.17,35.21,35.13,35.21,322849.9572722612,27.6379,27.6694,27.6065,27.6694,322849.9573
2010-10-08 09:30:00,34.64,34.64,33.94,34.31,817345.9921380961,27.2214,27.2214,26.6714,26.9621,817345.9921
2010-10-08 09:40:00,34.27,34.52,34.19,34.43,242400.0170910956,26.9307,27.1271,26.8678,27.0564,242400.0171
2010-10-08 09:50:00,34.43,34.6,34.43,34.52,218904.9222355153,27.0564,27.19,27.0564,27.1271,218904.9222
2010-10-08 10:00:00,34.52,34.52,34.31,34.43,274223.41480088874,27.1271,27.1271,26.9621,27.0564,274223.4148
2010-10-08 10:10:00,34.43,34.52,34.35,34.35,242448.86344214663,27.0564,27.1271,26.9935,26.9935,242448.8634
2010-10-08 10:20:00,34.39,34.39,34.27,34.39,141019.41548453257,27.025,27.025,26.9307,27.025,141019.4155
2010-10-08 10:30:00,34.35,34.52,34.35,34.43,164758.74209536833,26.9935,27.1271,26.9935,27.0564,164758.7421
2010-10-08 10:40:00,34.43,34.48,34.27,34.27,135890.5486241668,27.0564,27.0957,26.9307,26.9307,135890.5486
2010-10-08 10:50:00,34.27,34.31,34.19,34.23,262329.3283199453,26.9307,26.9621,26.8678,26.8992,262329.3283
2010-10-08 11:00:00,34.27,34.31,34.23,34.27,83551.68347291062,26.9307,26.9621,26.8992,26.9307,83551.6835
2010-10-08 11:10:00,34.27,34.43,34.23,34.39,101160.79302683302,26.9307,27.0564,26.8992,27.025,101160.793
2010-10-08 11:20:00,34.39,34.52,34.39,34.48,78422.81661254488,27.025,27.1271,27.025,27.0957,78422.8166
2010-10-08 11:30:00,34.52,34.6,34.48,34.52,78496.08613912153,27.1271,27.19,27.0957,27.1271,78496.0861
2010-10-08 11:40:00,34.56,34.56,34.52,34.52,21199.316356178435,27.1586,27.1586,27.1271,27.1271,21199.3164
2010-10-08 11:50:00,34.52,34.6,34.52,34.56,35633.413091779184,27.1271,27.19,27.1271,27.1586,35633.4131
2010-10-08 12:00:00,34.56,34.6,34.48,34.56,86726.69629123228,27.1586,27.19,27.0957,27.1586,86726.6963
2010-10-08 12:10:00,34.56,34.56,34.43,34.43,114349.30781063068,27.1586,27.1586,27.0564,27.0564,114349.3078
2010-10-08 12:20:00,34.48,34.48,34.19,34.23,265040.30080328154,27.0957,27.0957,26.8678,26.8992,265040.3008
2010-10-08 12:30:00,34.23,34.27,34.15,34.23,281354.98205434973,26.8992,26.9307,26.8364,26.8992,281354.9821
2010-10-08 12:40:00,34.23,34.35,34.23,34.27,120284.1394633396,26.8992,26.9935,26.8992,26.9307,120284.1395
2010-10-08 12:50:00,34.31,34.31,34.23,34.31,71755.28969406939,26.9621,26.9621,26.8992,26.9621,71755.2897
2010-10-08 13:00:00,34.27,34.35,34.27,34.35,77177.23466074176,26.9307,26.9935,26.9307,26.9935,77177.2347
2010-10-08 13:10:00,34.35,34.35,34.23,34.27,388914.6470688772,26.9935,26.9935,26.8992,26.9307,388914.6471
2010-10-08 13:20:00,34.27,34.27,34.11,34.11,592579.5077764485,26.9307,26.9307,26.8049,26.8049,592579.5078
2010-10-08 13:30:00,34.11,34.15,34.11,34.11,96715.77508118271,26.8049,26.8364,26.8049,26.8049,96715.7751
2010-10-08 13:40:00,34.11,34.19,34.11,34.19,71682.02016749274,26.8049,26.8678,26.8049,26.8678,71682.0202
2010-10-08 13:50:00,34.11,34.19,34.11,34.11,180047.64997436336,26.8049,26.8678,26.8049,26.8049,180047.65
2010-10-08 14:00:00,34.11,34.15,34.03,34.07,311053.56349342,26.8049,26.8364,26.7421,26.7735,311053.5635
2010-10-08 14:10:00,34.11,34.11,33.94,34.03,232630.7468808751,26.8049,26.8049,26.6714,26.7421,232630.7469
2010-10-08 14:20:00,34.03,34.07,33.98,34.03,106314.08306272433,26.7421,26.7735,26.7028,26.7421,106314.0831
2010-10-08 14:30:00,34.07,34.11,33.82,33.86,388719.2616646728,26.7735,26.8049,26.5771,26.6085,388719.2617
2010-10-08 14:40:00,33.9,33.9,33.74,33.74,282380.75542642287,26.6399,26.6399,26.5142,26.5142,282380.7554
2010-10-08 14:50:00,33.74,33.82,33.66,33.82,310687.2158605367,26.5142,26.5771,26.4513,26.5771,310687.2159
2010-10-08 15:00:00,33.82,34.03,33.78,33.98,398390.839172791,26.5771,26.7421,26.5456,26.7028,398390.8392
2010-10-08 15:10:00,33.98,34.03,33.86,33.9,464162.4508631004,26.7028,26.7421,26.6085,26.6399,464162.4509
2010-10-08 15:20:00,33.94,34.03,33.9,33.94,181219.96239958983,26.6714,26.7421,26.6399,26.6714,181219.9624
2010-10-08 15:30:00,33.98,34.07,33.94,34.03,145977.32011621946,26.7028,26.7735,26.6714,26.7421,145977.3201
2010-10-08 15:40:00,34.03,34.11,33.9,33.94,776681.4048880534,26.7421,26.8049,26.6399,26.6714,776681.4049
2010-10-08 15:50:00,33.9,33.98,33.9,33.98,702068.6036574945,26.6399,26.7028,26.6399,26.7028,702068.6037
2010-10-11 09:30:00,33.86,34.31,33.78,34.23,453684.9085626389,26.6085,26.9621,26.5456,26.8992,453684.9086
2010-10-11 09:40:00,34.23,34.31,34.11,34.15,304166.2279952145,26.8992,26.9621,26.8049,26.8364,304166.228
2010-10-11 09:50:00,34.15,34.19,33.9,34.03,225865.5272602974,26.8364,26.8678,26.6399,26.7421,225865.5273
2010-10-11 10:00:00,34.07,34.19,34.03,34.15,562612.2714065972,26.7735,26.8678,26.7421,26.8364,562612.2714
2010-10-11 10:10:00,34.11,34.19,34.11,34.11,332155.1871474962,26.8049,26.8678,26.8049,26.8049,332155.1871
2010-10-11 10:20:00,34.11,34.27,34.11,34.15,128539.17279097592,26.8049,26.9307,26.8049,26.8364,128539.1728
2010-10-11 10:30:00,34.19,34.27,34.15,34.23,112712.95505041876,26.8678,26.9307,26.8364,26.8992,112712.9551
2010-10-11 10:40:00,34.19,34.23,34.07,34.15,173893.00974192447,26.8678,26.8992,26.7735,26.8364,173893.0097
2010-10-11 10:50:00,34.15,34.15,34.11,34.11,76420.11621944967,26.8364,26.8364,26.8049,26.8049,76420.1162
2010-10-11 11:00:00,34.15,34.15,34.11,34.15,178826.4911980858,26.8364,26.8364,26.8049,26.8364,178826.4912
2010-10-11 11:10:00,34.15,34.19,34.11,34.11,167103.36694582124,26.8364,26.8678,26.8049,26.8049,167103.3669
2010-10-11 11:20:00,34.15,34.15,33.94,34.03,156210.6306614254,26.8364,26.8364,26.6714,26.7421,156210.6307
2010-10-11 11:30:00,33.98,34.15,33.98,34.11,65698.3421637327,26.7028,26.8364,26.7028,26.8049,65698.3422
2010-10-11 11:40:00,34.15,34.19,34.11,34.15,42471.90223893352,26.8364,26.8678,26.8049,26.8364,42471.9022
2010-10-11 11:50:00,34.15,34.23,34.07,34.15,191868.4669287301,26.8364,26.8992,26.7735,26.8364,191868.4669
2010-10-11 12:00:00,34.19,34.19,34.15,34.15,50849.051444197576,26.8678,26.8678,26.8364,26.8364,50849.0514
2010-10-11 12:10:00,34.15,34.15,34.07,34.07,92783.64382156896,26.8364,26.8364,26.7735,26.7735,92783.6438
2010-10-11 12:20:00,34.11,34.15,34.07,34.15,63866.603999316365,26.8049,26.8364,26.7735,26.8364,63866.604
2010-10-11 12:30:00,34.15,34.15,34.11,34.15,31505.89642796104,26.8364,26.8364,26.8049,26.8364,31505.8964
2010-10-11 12:40:00,34.15,34.15,34.11,34.15,31725.705007690995,26.8364,26.8364,26.8049,26.8364,31725.705
2010-10-11 12:50:00,34.11,34.15,34.03,34.07,111565.06580071784,26.8049,26.8364,26.7421,26.7735,111565.0658
2010-10-11 13:00:00,34.07,34.11,34.07,34.11,17047.37651683473,26.7735,26.8049,26.7735,26.8049,17047.3765
2010-10-11 13:10:00,34.11,34.15,34.07,34.11,128539.17279097592,26.8049,26.8364,26.7735,26.8049,128539.1728
2010-10-11 13:20:00,34.11,34.11,34.07,34.11,46208.64809434285,26.8049,26.8049,26.7735,26.8049,46208.6481
2010-10-11 13:30:00,34.11,34.11,34.07,34.11,27573.76516834729,26.8049,26.8049,26.7735,26.8049,27573.7652
2010-10-11 13:40:00,34.07,34.15,34.07,34.11,52827.32866176723,26.7735,26.8364,26.7735,26.8049,52827.3287
2010-10-11 13:50:00,34.15,34.15,34.11,34.15,34973.987352589305,26.8364,26.8364,26.8049,26.8364,34973.9874
2010-10-11 14:00:00,34.15,34.15,34.11,34.15,179412.64741069905,26.8364,26.8364,26.8049,26.8364,179412.6474
2010-10-11 14:10:00,34.15,34.19,34.11,34.15,80767.44146299778,26.8364,26.8678,26.8049,26.8364,80767.4415
2010-10-11 14:20:00,34.15,34.15,34.11,34.11,28843.77029567596,26.8364,26.8364,26.8049,26.8049,28843.7703
2010-10-11 14:30:00,34.15,34.15,34.11,34.15,35071.68005469151,26.8364,26.8364,26.8049,26.8364,35071.6801
2010-10-11 14:40:00,34.15,34.15,34.11,34.15,63720.06494616305,26.8364,26.8364,26.8049,26.8364,63720.0649
2010-10-11 14:50:00,34.15,34.19,34.11,34.15,111711.60485387116,26.8364,26.8678,26.8049,26.8364,111711.6049
2010-10-11 15:00:00,34.19,34.23,34.15,34.19,88485.16492907197,26.8678,26.8992,26.8364,26.8678,88485.1649
2010-10-11 15:10:00,34.19,34.23,34.15,34.15,139529.60177747396,26.8678,26.8992,26.8364,26.8364,139529.6018
2010-10-11 15:20:00,34.19,34.19,34.03,34.03,244305.02478208856,26.8678,26.8678,26.7421,26.7421,244305.0248
2010-10-11 15:30:00,34.03,34.07,33.82,33.86,176433.0199965818,26.7421,26.7735,26.5771,26.6085,176433.02
2010-10-11 15:40:00,33.86,33.86,33.74,33.78,384103.2814903436,26.6085,26.6085,26.5142,26.5456,384103.2815
2010-10-11 15:50:00,33.78,33.9,33.78,33.9,395240.2495299949,26.5456,26.6399,26.5456,26.6399,395240.2495
2010-10-12 09:30:00,33.78,33.86,33.45,33.49,180829.191591181,26.5456,26.6085,26.2863,26.3177,180829.1916
2010-10-12 09:40:00,33.53,33.7,33.37,33.45,233534.40437532048,26.3492,26.4828,26.2234,26.2863,233534.4044
2010-10-12 09:50:00,33.49,33.53,33.41,33.49,258617.0056400616,26.3177,26.3492,26.2549,26.3177,258617.0056
2010-10-12 10:00:00,33.49,33.82,33.45,33.78,330030.37087677326,26.3177,26.5771,26.2863,26.5456,330030.3709
2010-10-12 10:10:00,33.74,33.94,33.74,33.94,153011.1946675782,26.5142,26.6714,26.5142,26.6714,153011.1947
2010-10-12 10:20:00,33.9,33.98,33.82,33.86,95201.53819859854,26.6399,26.7028,26.5771,26.6085,95201.5382
2010-10-12 10:30:00,33.86,33.86,33.57,33.57,365737.05349512905,26.6085,26.6085,26.3806,26.3806,365737.0535
2010-10-12 10:40:00,33.57,33.7,33.53,33.57,381392.3090070074,26.3806,26.4828,26.3492,26.3806,381392.309
2010-10-12 10:50:00,33.57,33.7,33.53,33.66,207132.95163219963,26.3806,26.4828,26.3492,26.4513,207132.9516
2010-10-12 11:00:00,33.66,33.7,33.57,33.66,138064.21124594088,26.4513,26.4828,26.3806,26.4513,138064.2112
2010-10-12 11:10:00,33.66,33.7,33.57,33.57,63597.9490685353,26.4513,26.4828,26.3806,26.3806,63597.9491
2010-10-12 11:20:00,33.57,33.62,33.53,33.57,128319.36421124596,26.3806,26.4199,26.3492,26.3806,128319.3642
2010-10-12 11:30:00,33.57,33.7,33.53,33.66,83209.7590155529,26.3806,26.4828,26.3492,26.4513,83209.759
2010-10-12 11:40:00,33.7,33.7,33.62,33.66,111369.68039651345,26.4828,26.4828,26.4199,26.4513,111369.6804
2010-10-12 11:50:00,33.66,33.66,33.57,33.57,54634.643650658014,26.4513,26.4513,26.3806,26.3806,54634.6437
2010-10-12 12:00:00,33.62,33.7,33.53,33.57,179754.57186805675,26.4199,26.4828,26.3492,26.3806,179754.5719
2010-10-12 12:10:00,33.62,33.62,33.41,33.45,361462.9977781577,26.4199,26.4199,26.2549,26.2863,361462.9978
2010-10-12 12:20:00,33.41,33.53,33.41,33.49,307780.8579729961,26.2549,26.3492,26.2549,26.3177,307780.858
2010-10-12 12:30:00,33.49,33.49,33.37,33.41,195141.172449154,26.3177,26.3177,26.2234,26.2549,195141.1724
2010-10-12 12:40:00,33.41,33.45,33.33,33.37,235781.3365236712,26.2549,26.2863,26.192,26.2234,235781.3365
2010-10-12 12:50:00,33.37,33.37,33.29,33.33,124924.54281319432,26.2234,26.2234,26.1606,26.192,124924.5428
2010-10-12 13:00:00,33.33,33.33,33.29,33.33,54072.91061357033,26.192,26.192,26.1606,26.192,54072.9106
2010-10-12 13:10:00,33.33,33.33,33.29,33.33,242106.93898478893,26.192,26.192,26.1606,26.192,242106.939
2010-10-12 13:20:00,33.33,33.33,33.25,33.29,144975.96991967186,26.192,26.192,26.1291,26.1606,144975.9699
2010-10-12 13:30:00,33.25,33.29,33.25,33.25,114495.84686378398,26.1291,26.1606,26.1291,26.1291,114495.8469
2010-10-12 13:40:00,33.29,33.29,33.25,33.25,62645.445223038805,26.1606,26.1606,26.1291,26.1291,62645.4452
2010-10-12 13:50:00,33.25,33.41,33.25,33.41,570916.1510852847,26.1291,26.2549,26.1291,26.2549,570916.1511
2010-10-12 14:00:00,33.41,33.41,33.17,33.17,913451.18783114,26.2549,26.2549,26.0663,26.0663,913451.1878
2010-10-12 14:10:00,33.17,33.45,33.17,33.37,398464.1086993677,26.0663,26.2863,26.0663,26.2234,398464.1087
2010-10-12 14:20:00,33.37,33.37,32.96,33.08,629800.4272773885,26.2234,26.2234,25.9012,25.9955,629800.4273
2010-10-12 14:30:00,33.08,33.12,32.92,33.04,412531.8578020852,25.9955,26.027,25.8698,25.9641,412531.8578
2010-10-12 14:40:00,33.04,33.21,33.0,33.17,283748.45325585373,25.9641,26.0977,25.9327,26.0663,283748.4533
2010-10-12 14:50:00,33.17,33.33,33.17,33.25,578560.6050247821,26.0663,26.192,26.0663,26.1291,578560.605
2010-10-12 15:00:00,33.29,33.45,33.25,33.37,525660.0068364383,26.1606,26.2863,26.1291,26.2234,525660.0068
2010-10-12 15:10:00,33.37,33.41,33.29,33.37,785815.6725346096,26.2234,26.2549,26.1606,26.2234,785815.6725
2010-10-12 15:20:00,33.37,33.45,33.33,33.37,303238.1473252436,26.2234,26.2863,26.192,26.2234,303238.1473
2010-10-12 15:30:00,33.41,33.41,33.29,33.33,374163.0490514442,26.2549,26.2549,26.1606,26.192,374163.0491
2010-10-12 15:40:00,33.29,33.45,33.29,33.41,245575.0299094172,26.1606,26.2863,26.1606,26.2549,245575.0299
2010-10-12 15:50:00,33.45,33.45,33.25,33.29,551548.5728935226,26.2863,26.2863,26.1291,26.1606,551548.5729
2010-10-13 09:30:00,33.41,33.41,33.08,33.25,253097.367971287,26.2549,26.2549,25.9955,26.1291,253097.368
2010-10-13 09:40:00,33.21,33.49,33.21,33.29,218196.65014527435,26.0977,26.3177,26.0977,26.1606,218196.6501
2010-10-13 09:50:00,33.33,33.41,33.25,33.37,146075.01281832167,26.192,26.2549,26.1291,26.2234,146075.0128
2010-10-13 10:00:00,33.33,33.45,33.33,33.45,312103.76004101866,26.192,26.2863,26.192,26.2863,312103.76
2010-10-13 10:10:00,33.45,33.45,33.37,33.37,144853.8540420441,26.2863,26.2863,26.2234,26.2234,144853.854
2010-10-13 10:20:00,33.37,33.49,33.37,33.45,279669.7829430867,26.2234,26.3177,26.2234,26.2863,279669.7829
2010-10-13 10:30:00,33.41,33.49,33.37,33.49,98034.62655956249,26.2549,26.3177,26.2234,26.3177,98034.6266
2010-10-13 10:40:00,33.49,33.57,33.45,33.49,261914.13433601096,26.3177,26.3806,26.2863,26.3177,261914.1343
2010-10-13 10:50:00,33.45,33.53,33.37,33.45,195702.90548624168,26.2863,26.3492,26.2234,26.2863,195702.9055
2010-10-13 11:00:00,33.45,33.53,33.41,33.45,262451.4441975731,26.2863,26.3492,26.2549,26.2863,262451.4442
2010-10-13 11:10:00,33.49,33.62,33.45,33.53,534501.1963766878,26.3177,26.4199,26.2863,26.3492,534501.1964
2010-10-13 11:20:00,33.57,33.62,33.49,33.53,231604.97350880195,26.3806,26.4199,26.3177,26.3492,231604.9735
2010-10-13 11:30:00,33.49,33.57,33.45,33.45,197803.2985814391,26.3177,26.3806,26.2863,26.2863,197803.2986
2010-10-13 11:40:00,33.45,33.49,33.25,33.33,304019.6889420612,26.2863,26.3177,26.1291,26.192,304019.6889
2010-10-13 11:50:00,33.29,33.37,33.29,33.37,92710.37429499232,26.1606,26.2234,26.1606,26.2234,92710.3743
2010-10-13 12:00:00,33.37,33.45,33.37,33.41,121358.75918646388,26.2234,26.2863,26.2234,26.2549,121358.7592
2010-10-13 12:10:00,33.37,33.41,33.33,33.37,39272.46624508631,26.2234,26.2549,26.192,26.2234,39272.4662
2010-10-13 12:20:00,33.37,33.49,33.33,33.41,184468.24474448813,26.2234,26.3177,26.192,26.2549,184468.2447
2010-10-13 12:30:00,33.41,33.45,33.33,33.37,119429.32831994531,26.2549,26.2863,26.192,26.2234,119429.3283
2010-10-13 12:40:00,33.37,33.45,33.33,33.37,296424.0813536148,26.2234,26.2863,26.192,26.2234,296424.0814
2010-10-13 12:50:00,33.41,33.45,33.33,33.41,193578.0892155188,26.2549,26.2863,26.192,26.2549,193578.0892
2010-10-13 13:00:00,33.45,33.49,33.41,33.49,153133.31054520595,26.2863,26.3177,26.2549,26.3177,153133.3105
2010-10-13 13:10:00,33.49,33.49,33.33,33.37,413655.3238762605,26.3177,26.3177,26.192,26.2234,413655.3239
2010-10-13 13:20:00,33.33,33.37,33.33,33.37,103798.49598359255,26.192,26.2234,26.192,26.2234,103798.496
2010-10-13 13:30:00,33.37,33.37,33.33,33.37,272269.56075884466,26.2234,26.2234,26.192,26.2234,272269.5608
2010-10-13 13:40:00,33.37,33.37,33.33,33.37,85627.65339258248,26.2234,26.2234,26.192,26.2234,85627.6534
2010-10-13 13:50:00,33.33,33.37,33.25,33.29,154159.08391727912,26.192,26.2234,26.1291,26.1606,154159.0839
2010-10-13 14:00:00,33.29,33.37,33.25,33.37,251290.05298239616,26.1606,26.2234,26.1291,26.2234,251290.053
2010-10-13 14:10:00,33.37,33.37,33.29,33.37,275346.8808750641,26.2234,26.2234,26.1606,26.2234,275346.8809
2010-10-13 14:20:00,33.37,33.41,33.29,33.29,321042.6422833704,26.2234,26.2549,26.1606,26.1606,321042.6423
2010-10-13 14:30:00,33.29,33.37,33.29,33.33,119624.71372414973,26.1606,26.2234,26.1606,26.192,119624.7137
2010-10-13 14:40:00,33.37,33.37,33.33,33.37,58786.583490001714,26.2234,26.2234,26.192,26.2234,58786.5835
2010-10-13 14:50:00,33.37,33.37,33.25,33.29,194042.1295505042,26.2234,26.2234,26.1291,26.1606,194042.1296
2010-10-13 15:00:00,33.29,33.29,33.25,33.25,109415.82635446932,26.1606,26.1606,26.1291,26.1291,109415.8264
2010-10-13 15:10:00,33.29,33.29,33.21,33.29,117402.20475132458,26.1606,26.1606,26.0977,26.1606,117402.2048
2010-10-13 15:20:00,33.25,33.33,33.25,33.29,133692.4628268672,26.1291,26.192,26.1291,26.1606,133692.4628
2010-10-13 15:30:00,33.33,33.33,33.21,33.29,219588.77115023075,26.192,26.192,26.0977,26.1606,219588.7712
2010-10-13 15:40:00,33.29,33.29,33.25,33.25,164001.62365407625,26.1606,26.1606,26.1291,26.1291,164001.6237
2010-10-13 15:50:00,33.25,33.29,33.21,33.21,397462.7585028201,26.1291,26.1606,26.0977,26.0977,397462.7585
2010-10-14 09:30:00,33.12,33.33,33.08,33.21,276274.96154503507,26.027,26.192,25.9955,26.0977,276274.9615
2010-10-14 09:40:00,33.25,33.25,32.92,33.0,351205.26405742613,26.1291,26.1291,25.8698,25.9327,351205.2641
2010-10-14 09:50:00,33.0,33.08,32.88,32.92,233021.5176892839,25.9327,25.9955,25.8384,25.8698,233021.5177
2010-10-14 10:00:00,32.88,32.96,32.84,32.88,237442.11245940867,25.8384,25.9012,25.8069,25.8384,237442.1125
2010-10-14 10:10:00,32.88,32.96,32.84,32.88,318746.8637839686,25.8384,25.9012,25.8069,25.8384,318746.8638
2010-10-14 10:20:00,32.88,32.92,32.84,32.84,141629.99487267135,25.8384,25.8698,25.8069,25.8069,141629.9949
2010-10-14 10:30:00,32.84,32.92,32.84,32.88,112688.5318748932,25.8069,25.8698,25.8069,25.8384,112688.5319
2010-10-14 10:40:00,32.92,33.0,32.88,32.96,182612.08340454625,25.8698,25.9327,25.8384,25.9012,182612.0834
2010-10-14 10:50:00,32.92,33.0,32.92,32.96,199122.15005981884,25.8698,25.9327,25.8698,25.9012,199122.1501
2010-10-14 11:00:00,33.0,33.0,32.96,32.96,116425.27773030252,25.9327,25.9327,25.9012,25.9012,116425.2777
2010-10-14 11:10:00,33.0,33.0,32.88,32.88,340263.6814219792,25.9327,25.9327,25.8384,25.8384,340263.6814
2010-10-14 11:20:00,32.88,32.92,32.84,32.88,84357.64826525381,25.8384,25.8698,25.8069,25.8384,84357.6483
2010-10-14 11:30:00,32.84,32.88,32.84,32.84,74515.10852845668,25.8069,25.8384,25.8069,25.8069,74515.1085
2010-10-14 11:40:00,32.84,32.88,32.76,32.76,169765.49307810632,25.8069,25.8384,25.7441,25.7441,169765.4931
2010-10-14 11:50:00,32.76,32.8,32.76,32.76,86848.81216886004,25.7441,25.7755,25.7441,25.7441,86848.8122
2010-10-14 12:00:00,32.76,32.8,32.76,32.8,61668.51820201676,25.7441,25.7755,25.7441,25.7755,61668.5182
2010-10-14 12:10:00,32.8,32.8,32.67,32.71,225938.79678687407,25.7755,25.7755,25.6733,25.7048,225938.7968
2010-10-14 12:20:00,32.71,32.71,32.51,32.55,348689.6769782944,25.7048,25.7048,25.5476,25.579,348689.677
2010-10-14 12:30:00,32.55,32.63,32.55,32.55,157041.01862929415,25.579,25.6419,25.579,25.579,157041.0186
2010-10-14 12:40:00,32.55,32.59,32.47,32.55,155966.3989061699,25.579,25.6105,25.5162,25.579,155966.3989
2010-10-14 12:50:00,32.55,32.55,32.51,32.55,117353.35840027349,25.579,25.579,25.5476,25.579,117353.3584
2010-10-14 13:00:00,32.55,32.55,32.43,32.47,268190.8904460776,25.579,25.579,25.4847,25.5162,268190.8904
2010-10-14 13:10:00,32.47,32.47,32.43,32.47,101209.63937788412,25.5162,25.5162,25.4847,25.5162,101209.6394
2010-10-14 13:20:00,32.47,32.47,32.43,32.43,212017.58673730987,25.5162,25.5162,25.4847,25.4847,212017.5867
2010-10-14 13:30:00,32.43,32.47,32.43,32.47,55391.7620919501,25.4847,25.5162,25.4847,25.5162,55391.7621
2010-10-14 13:40:00,32.47,32.47,32.43,32.43,48333.4643650658,25.5162,25.5162,25.4847,25.4847,48333.4644
2010-10-14 13:50:00,32.47,32.47,32.43,32.43,101746.94923944626,25.5162,25.5162,25.4847,25.4847,101746.9492
2010-10-14 14:00:00,32.47,32.55,32.43,32.51,278082.27653392585,25.5162,25.579,25.4847,25.5476,278082.2765
2010-10-14 14:10:00,32.55,32.55,32.51,32.55,91513.6386942403,25.579,25.579,25.5476,25.579,91513.6387
2010-10-14 14:20:00,32.55,32.55,32.47,32.47,139749.41035720392,25.579,25.579,25.5162,25.5162,139749.4104
2010-10-14 14:30:00,32.47,32.51,32.39,32.39,257591.2322679884,25.5162,25.5476,25.4533,25.4533,257591.2323
2010-10-14 14:40:00,32.43,32.43,32.39,32.39,78300.70073491712,25.4847,25.4847,25.4533,25.4533,78300.7007
2010-10-14 14:50:00,32.39,32.43,32.39,32.39,141459.03264399248,25.4533,25.4847,25.4533,25.4533,141459.0326
2010-10-14 15:00:00,32.39,32.39,32.26,32.39,357335.4811143395,25.4533,25.4533,25.3511,25.4533,357335.4811
2010-10-14 15:10:00,32.39,32.43,32.35,32.39,237784.0369167664,25.4533,25.4847,25.4219,25.4533,237784.0369
2010-10-14 15:20:00,32.39,32.59,32.39,32.47,309392.7875576825,25.4533,25.6105,25.4533,25.5162,309392.7876
2010-10-14 15:30:00,32.51,32.63,32.47,32.63,229773.2353443856,25.5476,25.6419,25.5162,25.6419,229773.2353
2010-10-14 15:40:00,32.63,32.63,32.55,32.63,326000.5469150573,25.6419,25.6419,25.579,25.6419,326000.5469
2010-10-14 15:50:00,32.59,32.63,32.51,32.55,871760.8272090242,25.6105,25.6419,25.5476,25.579,871760.8272
2010-10-15 09:30:00,32.96,33.08,32.67,32.76,598343.3772004786,25.9012,25.9955,25.6733,25.7441,598343.3772
2010-10-15 09:40:00,32.76,32.88,32.67,32.84,172525.3119124936,25.7441,25.8384,25.6733,25.8069,172525.3119
2010-10-15 09:50:00,32.84,32.84,32.67,32.71,262573.56007520086,25.8069,25.8069,25.6733,25.7048,262573.5601
2010-10-15 10:00:00,32.71,32.8,32.59,32.63,159556.60570842592,25.7048,25.7755,25.6105,25.6419,159556.6057
2010-10-15 10:10:00,32.67,32.71,32.59,32.63,192137.1218595112,25.6733,25.7048,25.6105,25.6419,192137.1219
2010-10-15 10:20:00,32.67,32.67,32.51,32.55,107926.01264741072,25.6733,25.6733,25.5476,25.579,107926.0126
2010-10-15 10:30:00,32.55,32.63,32.51,32.63,125364.15997265426,25.579,25.6419,25.5476,25.6419,125364.16
2010-10-15 10:40:00,32.63,32.63,32.51,32.55,300234.0967356008,25.6419,25.6419,25.5476,25.579,300234.0967
2010-10-15 10:50:00,32.59,32.71,32.55,32.71,42691.71081866348,25.6105,25.7048,25.579,25.7048,42691.7108
2010-10-15 11:00:00,32.71,32.8,32.67,32.8,103822.91915911812,25.7048,25.7755,25.6733,25.7755,103822.9192
2010-10-15 11:10:00,32.8,32.84,32.67,32.76,424450.36745855416,25.7755,25.8069,25.6733,25.7441,424450.3675
2010-10-15 11:20:00,32.76,32.84,32.71,32.8,139822.67988378057,25.7441,25.8069,25.7048,25.7755,139822.6799
2010-10-15 11:30:00,32.76,32.84,32.76,32.8,167567.4072808067,25.7441,25.8069,25.7441,25.7755,167567.4073
2010-10-15 11:40:00,32.76,32.8,32.67,32.67,86946.50487096224,25.7441,25.7755,25.6733,25.6733,86946.5049
2010-10-15 11:50:00,32.71,32.71,32.63,32.67,70680.66997094515,25.7048,25.7048,25.6419,25.6733,70680.67
2010-10-15 12:00:00,32.63,32.71,32.63,32.67,71388.94206118613,25.6419,25.7048,25.6419,25.6733,71388.9421
2010-10-15 12:10:00,32.67,32.76,32.63,32.71,74319.72312425227,25.6733,25.7441,25.6419,25.7048,74319.7231
2010-10-15 12:20:00,32.67,32.76,32.67,32.76,22200.66655272603,25.6733,25.7441,25.6733,25.7441,22200.6666
2010-10-15 12:30:00,32.71,32.76,32.59,32.63,168324.5257220988,25.7048,25.7441,25.6105,25.6419,168324.5257
2010-10-15 12:40:00,32.63,32.63,32.47,32.51,341289.45479405235,25.6419,25.6419,25.5162,25.5476,341289.4548
2010-10-15 12:50:00,32.51,32.55,32.31,32.39,408599.7265424714,25.5476,25.579,25.3904,25.4533,408599.7265
2010-10-15 13:00:00,32.43,32.55,32.39,32.55,88289.77952486755,25.4847,25.579,25.4533,25.579,88289.7795
2010-10-15 13:10:00,32.55,32.55,32.47,32.47,107168.89420611862,25.579,25.579,25.5162,25.5162,107168.8942
2010-10-15 13:20:00,32.47,32.55,32.47,32.51,48406.733891642456,25.5162,25.579,25.5162,25.5476,48406.7339
2010-10-15 13:30:00,32.55,32.59,32.51,32.55,63964.29670141857,25.579,25.6105,25.5476,25.579,63964.2967
2010-10-15 13:40:00,32.59,32.59,32.47,32.51,84528.61049393268,25.6105,25.6105,25.5162,25.5476,84528.6105
2010-10-15 13:50:00,32.51,32.55,32.47,32.47,54805.60587933687,25.5476,25.579,25.5162,25.5162,54805.6059
2010-10-15 14:00:00,32.47,32.55,32.43,32.51,97814.81797983251,25.5162,25.579,25.4847,25.5476,97814.818
2010-10-15 14:10:00,32.51,32.55,32.47,32.47,67505.65715262349,25.5476,25.579,25.5162,25.5162,67505.6572
2010-10-15 14:20:00,32.47,32.55,32.47,32.55,31408.20372585883,25.5162,25.579,25.5162,25.579,31408.2037
2010-10-15 14:30:00,32.55,32.67,32.51,32.63,83795.91522816614,25.579,25.6733,25.5476,25.6419,83795.9152
2010-10-15 14:40:00,32.63,32.71,32.59,32.63,182441.1211758674,25.6419,25.7048,25.6105,25.6419,182441.1212
2010-10-15 14:50:00,32.59,32.67,32.59,32.63,86213.8096051957,25.6105,25.6733,25.6105,25.6419,86213.8096
2010-10-15 15:00:00,32.63,32.67,32.55,32.63,291808.1011792856,25.6419,25.6733,25.579,25.6419,291808.1012
2010-10-15 15:10:00,32.67,32.67,32.51,32.55,167933.75491368998,25.6733,25.6733,25.5476,25.579,167933.7549
2010-10-15 15:20:00,32.55,32.67,32.55,32.67,162462.96359596652,25.579,25.6733,25.579,25.6733,162462.9636
2010-10-15 15:30:00,32.67,32.76,32.63,32.71,149445.41104084774,25.6733,25.7441,25.6419,25.7048,149445.411
2010-10-15 15:40:00,32.76,32.76,32.67,32.67,181097.84652196208,25.7441,25.7441,25.6733,25.6733,181097.8465
2010-10-15 15:50:00,32.71,32.71,32.55,32.59,1580325.9955563154,25.7048,25.7048,25.579,25.6105,1580325.9956
2010-10-18 09:30:00,32.22,32.35,31.65,31.73,663797.4876089558,25.3197,25.4219,24.8718,24.9347,663797.4876
2010-10-18 09:40:00,31.77,32.35,31.73,32.18,645919.7231242523,24.9661,25.4219,24.9347,25.2883,645919.7231
2010-10-18 09:50:00,32.18,32.26,32.06,32.22,293664.2625192275,25.2883,25.3511,25.194,25.3197,293664.2625
2010-10-18 10:00:00,32.26,32.31,32.1,32.26,612386.7031276706,25.3511,25.3904,25.2254,25.3511,612386.7031
2010-10-18 10:10:00,32.26,32.35,32.14,32.18,274345.53067851654,25.3511,25.4219,25.2568,25.2883,274345.5307
2010-10-18 10:20:00,32.22,32.22,32.14,32.22,124826.85011109214,25.3197,25.3197,25.2568,25.3197,124826.8501
2010-10-18 10:30:00,32.18,32.31,32.18,32.26,290415.9801743292,25.2883,25.3904,25.2883,25.3511,290415.9802
2010-10-18 10:40:00,32.26,32.31,32.18,32.26,263306.2553409674,25.3511,25.3904,25.2883,25.3511,263306.2553
2010-10-18 10:50:00,32.26,32.31,32.22,32.26,156308.32336352763,25.3511,25.3904,25.3197,25.3511,156308.3234
2010-10-18 11:00:00,32.26,32.31,32.22,32.22,76933.00290548625,25.3511,25.3904,25.3197,25.3197,76933.0029
2010-10-18 11:10:00,32.22,32.26,32.14,32.14,113274.68808750642,25.3197,25.3511,25.2568,25.2568,113274.6881
2010-10-18 11:20:00,32.18,32.26,32.14,32.26,152840.23243889934,25.2883,25.3511,25.2568,25.3511,152840.2324
2010-10-18 11:30:00,32.26,32.31,32.22,32.22,139431.90907537175,25.3511,25.3904,25.3197,25.3197,139431.9091
2010-10-18 11:40:00,32.22,32.26,32.22,32.22,50043.08665185439,25.3197,25.3511,25.3197,25.3197,50043.0867
2010-10-18 11:50:00,32.26,32.26,32.18,32.22,122995.1119466758,25.3511,25.3511,25.2883,25.3197,122995.1119
2010-10-18 12:00:00,32.26,32.26,32.22,32.26,30822.0475132456,25.3511,25.3511,25.3197,25.3511,30822.0475
2010-10-18 12:10:00,32.22,32.26,32.22,32.26,53828.67885831482,25.3197,25.3511,25.3197,25.3511,53828.6789
2010-10-18 12:20:00,32.26,32.26,32.22,32.26,32824.7479063408,25.3511,25.3511,25.3197,25.3511,32824.7479
2010-10-18 12:30:00,32.26,32.35,32.22,32.31,133033.03708767734,25.3511,25.4219,25.3197,25.3904,133033.0371
2010-10-18 12:40:00,32.31,32.31,32.22,32.22,122091.4544522304,25.3904,25.3904,25.3197,25.3197,122091.4545
2010-10-18 12:50:00,32.22,32.26,32.18,32.26,50214.04888053325,25.3197,25.3511,25.2883,25.3511,50214.0489
2010-10-18 13:00:00,32.22,32.31,32.18,32.26,170473.7651683473,25.3197,25.3904,25.2883,25.3511,170473.7652
2010-10-18 13:10:00,32.26,32.31,32.22,32.31,58346.96633054179,25.3511,25.3904,25.3197,25.3904,58346.9663
2010-10-18 13:20:00,32.31,32.47,32.26,32.39,177507.63971970606,25.3904,25.5162,25.3511,25.4533,177507.6397
2010-10-18 13:30:00,32.39,32.39,32.31,32.31,205472.17569646216,25.4533,25.4533,25.3904,25.3904,205472.1757
2010-10-18 13:40:00,32.35,32.35,32.31,32.31,22322.78243035379,25.4219,25.4219,25.3904,25.3904,22322.7824
2010-10-18 13:50:00,32.31,32.35,32.31,32.31,18121.996239958982,25.3904,25.4219,25.3904,25.3904,18121.9962
2010-10-18 14:00:00,32.31,32.35,32.31,32.35,72658.9471885148,25.3904,25.4219,25.3904,25.4219,72658.9472
2010-10-18 14:10:00,32.31,32.39,32.31,32.39,121700.68364382158,25.3904,25.4533,25.3904,25.4533,121700.6836
2010-10-18 14:20:00,32.39,32.39,32.26,32.31,261401.2476499744,25.4533,25.4533,25.3511,25.3904,261401.2476
2010-10-18 14:30:00,32.26,32.35,32.14,32.14,228967.2705520424,25.3511,25.4219,25.2568,25.2568,228967.2706
2010-10-18 14:40:00,32.18,32.31,32.14,32.26,139236.52367116735,25.2883,25.3904,25.2568,25.3511,139236.5237
2010-10-18 14:50:00,32.26,32.26,32.18,32.18,145586.54930781064,25.3511,25.3511,25.2883,25.2883,145586.5493
2010-10-18 15:00:00,32.18,32.39,32.18,32.39,100354.82823448985,25.2883,25.4533,25.2883,25.4533,100354.8282
2010-10-18 15:10:00,32.39,32.43,32.26,32.31,146539.05315330715,25.4533,25.4847,25.3511,25.3904,146539.0532
2010-10-18 15:20:00,32.31,32.31,32.22,32.26,106460.62211587765,25.3904,25.3904,25.3197,25.3511,106460.6221
2010-10-18 15:30:00,32.26,32.39,32.22,32.39,187130.37087677323,25.3511,25.4533,25.3197,25.4533,187130.3709
2010-10-18 15:40:00,32.39,32.39,32.18,32.26,819763.8865151257,25.4533,25.4533,25.2883,25.3511,819763.8865
2010-10-18 15:50:00,32.26,32.39,32.22,32.31,665214.0317894378,25.3511,25.4533,25.3197,25.3904,665214.0318
2010-10-19 09:30:00,31.98,32.14,31.77,32.1,187276.9099299265,25.1311,25.2568,24.9661,25.2254,187276.9099
2010-10-19 09:40:00,32.1,32.1,31.9,32.02,193358.2806357888,25.2254,25.2254,25.0682,25.1625,193358.2806
2010-10-19 09:50:00,31.98,32.02,31.73,31.9,184663.6301486925,25.1311,25.1625,24.9347,25.0682,184663.6301
2010-10-19 10:00:00,31.9,32.1,31.81,32.1,89364.39924799181,25.0682,25.2254,24.9975,25.2254,89364.3992
2010-10-19 10:10:00,32.1,32.18,32.06,32.14,204959.2890104256,25.2254,25.2883,25.194,25.2568,204959.289
2010-10-19 10:20:00,32.14,32.18,31.98,32.1,173648.77798666895,25.2568,25.2883,25.1311,25.2254,173648.778
2010-10-19 10:30:00,32.14,32.26,32.02,32.06,116400.85455477698,25.2568,25.3511,25.1625,25.194,116400.8546
2010-10-19 10:40:00,32.06,32.22,32.02,32.18,665555.9562467955,25.194,25.3197,25.1625,25.2883,665555.9562
2010-10-19 10:50:00,32.18,32.22,32.1,32.18,209404.30695607592,25.2883,25.3197,25.2254,25.2883,209404.307
2010-10-19 11:00:00,32.18,32.35,32.18,32.22,712399.6069048027,25.2883,25.4219,25.2883,25.3197,712399.6069
2010-10-19 11:10:00,32.26,32.43,32.22,32.35,570525.3802768758,25.3511,25.4847,25.3197,25.4219,570525.3803
2010-10-19 11:20:00,32.31,32.39,32.26,32.39,120210.86993676296,25.3904,25.4533,25.3511,25.4533,120210.8699
2010-10-19 11:30:00,32.39,32.39,32.35,32.39,86287.07913177235,25.4533,25.4533,25.4219,25.4533,86287.0791
2010-10-19 11:40:00,32.39,32.55,32.35,32.55,152107.53717313282,25.4533,25.579,25.4219,25.579,152107.5372
2010-10-19 11:50:00,32.51,32.8,32.51,32.8,563003.0422150061,25.5476,25.7755,25.5476,25.7755,563003.0422
2010-10-19 12:00:00,32.8,32.8,32.67,32.67,140726.33737822596,25.7755,25.7755,25.6733,25.6733,140726.3374
2010-10-19 12:10:00,32.71,32.71,32.63,32.67,40591.31772346608,25.7048,25.7048,25.6419,25.6733,40591.3177
2010-10-19 12:20:00,32.67,32.67,32.63,32.67,78960.126474107,25.6733,25.6733,25.6419,25.6733,78960.1265
2010-10-19 12:30:00,32.63,32.67,32.55,32.55,73000.87164587251,25.6419,25.6733,25.579,25.579,73000.8716
2010-10-19 12:40:00,32.55,32.63,32.55,32.59,47918.27038113144,25.579,25.6419,25.579,25.6105,47918.2704
2010-10-19 12:50:00,32.59,32.59,32.51,32.59,40835.54947872159,25.6105,25.6105,25.5476,25.6105,40835.5495
2010-10-19 13:00:00,32.55,32.59,32.51,32.51,31310.511023756622,25.579,25.6105,25.5476,25.5476,31310.511
2010-10-19 13:10:00,32.51,32.55,32.43,32.43,66724.11553580585,25.5476,25.579,25.4847,25.4847,66724.1155
2010-10-19 13:20:00,32.43,32.47,32.31,32.35,135719.58639548798,25.4847,25.5162,25.3904,25.4219,135719.5864
2010-10-19 13:30:00,32.35,32.35,32.18,32.31,141825.38027687577,25.4219,25.4219,25.2883,25.3904,141825.3803
2010-10-19 13:40:00,32.31,32.31,32.18,32.26,118452.40129892329,25.3904,25.3904,25.2883,25.3511,118452.4013
2010-10-19 13:50:00,32.26,32.26,32.1,32.18,241007.8960861392,25.3511,25.3511,25.2254,25.2883,241007.8961
2010-10-19 14:00:00,32.14,32.22,32.02,32.14,334646.3510511024,25.2568,25.3197,25.1625,25.2568,334646.3511
2010-10-19 14:10:00,32.18,32.35,32.14,32.31,117988.3609639378,25.2883,25.4219,25.2568,25.3904,117988.361
2010-10-19 14:20:00,32.26,32.43,32.26,32.31,235659.22064604345,25.3511,25.4847,25.3511,25.3904,235659.2206
2010-10-19 14:30:00,32.31,32.39,32.26,32.31,153914.8521620236,25.3904,25.4533,25.3511,25.3904,153914.8522
2010-10-19 14:40:00,32.31,32.39,32.31,32.39,98742.89864980346,25.3904,25.4533,25.3904,25.4533,98742.8986
2010-10-19 14:50:00,32.35,32.47,32.35,32.39,106289.65988719878,25.4219,25.5162,25.4219,25.4533,106289.6599
2010-10-19 15:00:00,32.39,32.39,32.18,32.18,321555.52896940697,25.4533,25.4533,25.2883,25.2883,321555.529
2010-10-19 15:10:00,32.18,32.22,32.1,32.18,95641.15535805846,25.2883,25.3197,25.2254,25.2883,95641.1554
2010-10-19 15:20:00,32.18,32.26,32.14,32.22,219637.61750128184,25.2883,25.3511,25.2568,25.3197,219637.6175
2010-10-19 15:30:00,32.18,32.26,32.14,32.26,113787.574773543,25.2883,25.3511,25.2568,25.3511,113787.5748
2010-10-19 15:40:00,32.22,32.35,32.18,32.35,176237.63459237738,25.3197,25.4219,25.2883,25.4219,176237.6346
2010-10-19 15:50:00,32.35,32.35,32.26,32.31,361731.6527089387,25.4219,25.4219,25.3511,25.3904,361731.6527
2010-10-20 09:30:00,32.55,32.8,32.47,32.8,226769.1847547428,25.579,25.7755,25.5162,25.7755,226769.1848
2010-10-20 09:40:00,32.8,32.8,32.71,32.8,146416.93727567935,25.7755,25.7755,25.7048,25.7755,146416.9373
2010-10-20 09:50:00,32.8,32.8,32.67,32.67,113103.72585882756,25.7755,25.7755,25.6733,25.6733,113103.7259
2010-10-20 10:00:00,32.71,32.71,32.55,32.55,135377.66193813024,25.7048,25.7048,25.579,25.579,135377.6619
2010-10-20 10:10:00,32.59,32.59,32.43,32.47,82013.0234148009,25.6105,25.6105,25.4847,25.5162,82013.0234
2010-10-20 10:20:00,32.47,32.59,32.39,32.55,144780.58451546746,25.5162,25.6105,25.4533,25.579,144780.5845
2010-10-20 10:30:00,32.55,32.67,32.47,32.47,122262.41668090926,25.579,25.6733,25.5162,25.5162,122262.4167
2010-10-20 10:40:00,32.47,32.63,32.47,32.63,62743.13792514101,25.5162,25.6419,25.5162,25.6419,62743.1379
2010-10-20 10:50:00,32.59,32.71,32.59,32.67,94102.49529994874,25.6105,25.7048,25.6105,25.6733,94102.4953
2010-10-20 11:00:00,32.71,32.71,32.59,32.63,29454.349683814737,25.7048,25.7048,25.6105,25.6419,29454.3497
2010-10-20 11:10:00,32.59,32.63,32.59,32.59,17486.993676294653,25.6105,25.6419,25.6105,25.6105,17486.9937
2010-10-20 11:20:00,32.59,32.67,32.59,32.63,83649.37617501283,25.6105,25.6733,25.6105,25.6419,83649.3762
2010-10-20 11:30:00,32.63,32.67,32.59,32.63,61326.59374465904,25.6419,25.6733,25.6105,25.6419,61326.5937
2010-10-20 11:40:00,32.59,32.63,32.55,32.55,21248.16270722953,25.6105,25.6419,25.579,25.579,21248.1627
2010-10-20 11:50:00,32.59,32.59,32.55,32.55,30724.3548111434,25.6105,25.6105,25.579,25.579,30724.3548
2010-10-20 12:00:00,32.55,32.63,32.55,32.63,51581.746709964114,25.579,25.6419,25.579,25.6419,51581.7467
2010-10-20 12:10:00,32.59,32.63,32.55,32.55,82745.71868056743,25.6105,25.6419,25.579,25.579,82745.7187
2010-10-20 12:20:00,32.55,32.59,32.55,32.59,17999.880362331227,25.579,25.6105,25.579,25.6105,17999.8804
2010-10-20 12:30:00,32.55,32.59,32.55,32.55,68091.81336523673,25.579,25.6105,25.579,25.579,68091.8134
2010-10-20 12:40:00,32.55,32.67,32.55,32.63,65625.07263715604,25.579,25.6733,25.579,25.6419,65625.0726
2010-10-20 12:50:00,32.63,32.67,32.63,32.63,13823.517347461971,25.6419,25.6733,25.6419,25.6419,13823.5173
2010-10-20 13:00:00,32.63,32.8,32.63,32.71,559730.3366945821,25.6419,25.7755,25.6419,25.7048,559730.3367
2010-10-20 13:10:00,32.67,32.8,32.63,32.71,368374.7564518886,25.6733,25.7755,25.6419,25.7048,368374.7565
2010-10-20 13:20:00,32.76,32.84,32.71,32.84,165076.2433772005,25.7441,25.8069,25.7048,25.8069,165076.2434
2010-10-20 13:30:00,32.8,32.84,32.71,32.76,206815.4503503675,25.7755,25.8069,25.7048,25.7441,206815.4504
2010-10-20 13:40:00,32.76,32.8,32.71,32.76,25619.9111263032,25.7441,25.7755,25.7048,25.7441,25619.9111
2010-10-20 13:50:00,32.71,32.8,32.71,32.71,89804.01640745172,25.7048,25.7755,25.7048,25.7048,89804.0164
2010-10-20 14:00:00,32.71,32.8,32.71,32.71,129345.1375833191,25.7048,25.7755,25.7048,25.7048,129345.1376
2010-10-20 14:10:00,32.71,32.8,32.67,32.76,108341.20663134508,25.7048,25.7755,25.6733,25.7441,108341.2066
2010-10-20 14:20:00,32.76,32.8,32.76,32.76,66626.42283370365,25.7441,25.7755,25.7441,25.7441,66626.4228
2010-10-20 14:30:00,32.76,32.8,32.71,32.76,195947.1372414972,25.7441,25.7755,25.7048,25.7441,195947.1372
2010-10-20 14:40:00,32.76,32.8,32.71,32.8,95201.53819859854,25.7441,25.7755,25.7048,25.7755,95201.5382
2010-10-20 14:50:00,32.8,32.8,32.76,32.8,75443.18919842763,25.7755,25.7755,25.7441,25.7755,75443.1892
2010-10-20 15:00:00,32.76,32.8,32.76,32.76,78960.126474107,25.7441,25.7755,25.7441,25.7441,78960.1265
2010-10-20 15:10:00,32.8,32.8,32.76,32.76,45182.874722269706,25.7755,25.7755,25.7441,25.7441,45182.8747
2010-10-20 15:20:00,32.76,32.84,32.76,32.8,161559.30610152113,25.7441,25.8069,25.7441,25.7755,161559.3061
2010-10-20 15:30:00,32.84,32.84,32.67,32.71,181854.96496325417,25.8069,25.8069,25.6733,25.7048,181854.965
2010-10-20 15:40:00,32.76,32.8,32.67,32.71,179827.8413946334,25.7441,25.7755,25.6733,25.7048,179827.8414
2010-10-20 15:50:00,32.76,32.8,32.55,32.55,508710.3230217057,25.7441,25.7755,25.579,25.579,508710.323
2010-10-21 09:30:00,32.63,32.76,32.43,32.55,271732.25089728256,25.6419,25.7441,25.4847,25.579,271732.2509
2010-10-21 09:40:00,32.55,32.71,32.14,32.18,318746.8637839686,25.579,25.7048,25.2568,25.2883,318746.8638
2010-10-21 09:50:00,32.14,32.26,32.14,32.18,222299.7436335669,25.2568,25.3511,25.2568,25.2883,222299.7436
2010-10-21 10:00:00,32.18,32.18,31.81,32.02,579000.2221842421,25.2883,25.2883,24.9975,25.1625,579000.2222
2010-10-21 10:10:00,32.02,32.1,31.9,31.94,178973.03025123914,25.1625,25.2254,25.0682,25.0997,178973.0303
2010-10-21 10:20:00,31.9,31.98,31.77,31.98,273099.9487267134,25.0682,25.1311,24.9661,25.1311,273099.9487
2010-10-21 10:30:00,31.94,32.1,31.94,32.06,192210.39138608787,25.0997,25.2254,25.0997,25.194,192210.3914
2010-10-21 10:40:00,32.06,32.1,31.94,31.94,187765.3734404376,25.194,25.2254,25.0997,25.0997,187765.3734
2010-10-21 10:50:00,31.94,32.1,31.81,31.98,249580.4306956076,25.0997,25.2254,24.9975,25.1311,249580.4307
2010-10-21 11:00:00,32.02,32.02,31.94,31.98,127611.09212100496,25.1625,25.1625,25.0997,25.1311,127611.0921
2010-10-21 11:10:00,32.02,32.06,31.94,32.02,130004.56332250898,25.1625,25.194,25.0997,25.1625,130004.5633
2010-10-21 11:20:00,32.02,32.1,31.94,32.06,154940.62553409676,25.1625,25.2254,25.0997,25.194,154940.6255
2010-10-21 11:30:00,32.1,32.18,32.02,32.1,248261.57921722785,25.2254,25.2883,25.1625,25.2254,248261.5792
2010-10-21 11:40:00,32.1,32.1,31.98,32.06,101136.36985130748,25.2254,25.2254,25.1311,25.194,101136.3699
2010-10-21 11:50:00,32.06,32.1,32.02,32.1,82501.48692531193,25.194,25.2254,25.1625,25.2254,82501.4869
2010-10-21 12:00:00,32.06,32.14,32.06,32.1,58346.96633054179,25.194,25.2568,25.194,25.2254,58346.9663
2010-10-21 12:10:00,32.1,32.18,32.06,32.14,39199.19671850966,25.2254,25.2883,25.194,25.2568,39199.1967
2010-10-21 12:20:00,32.14,32.14,32.06,32.06,22273.936079302686,25.2568,25.2568,25.194,25.194,22273.9361
2010-10-21 12:30:00,32.1,32.1,31.98,31.98,131298.9916253632,25.2254,25.2254,25.1311,25.1311,131298.9916
2010-10-21 12:40:00,31.98,32.06,31.94,31.98,342779.26850111096,25.1311,25.194,25.0997,25.1311,342779.2685
2010-10-21 12:50:00,31.98,32.02,31.94,31.94,22151.82020167493,25.1311,25.1625,25.0997,25.0997,22151.8202
2010-10-21 13:00:00,31.94,32.02,31.94,31.98,110197.36797128696,25.0997,25.1625,25.0997,25.1311,110197.368
2010-10-21 13:10:00,31.98,32.02,31.98,32.02,24472.02187660229,25.1311,25.1625,25.1311,25.1625,24472.0219
2010-10-21 13:20:00,32.02,32.02,31.98,32.02,11796.393778841224,25.1625,25.1625,25.1311,25.1625,11796.3938
2010-10-21 13:30:00,32.02,32.02,31.94,31.94,60496.205776790295,25.1625,25.1625,25.0997,25.0997,60496.2058
2010-10-21 13:40:00,31.94,31.98,31.81,31.85,252657.75081182708,25.0997,25.1311,24.9975,25.029,252657.7508
2010-10-21 13:50:00,31.81,31.85,31.53,31.57,216267.2192787558,24.9975,25.029,24.7775,24.8089,216267.2193
2010-10-21 14:00:00,31.57,31.65,31.53,31.57,197119.44966672367,24.8089,24.8718,24.7775,24.8089,197119.4497
2010-10-21 14:10:00,31.61,31.61,31.57,31.57,54903.29858143908,24.8403,24.8403,24.8089,24.8089,54903.2986
2010-10-21 14:20:00,31.57,31.69,31.57,31.65,225010.71611690312,24.8089,24.9032,24.8089,24.8718,225010.7161
2010-10-21 14:30:00,31.65,31.81,31.65,31.81,205423.32934541107,24.8718,24.9975,24.8718,24.9975,205423.3293
2010-10-21 14:40:00,31.77,31.81,31.73,31.73,62743.13792514101,24.9661,24.9975,24.9347,24.9347,62743.1379
2010-10-21 14:50:00,31.73,31.77,31.69,31.73,97179.8154161682,24.9347,24.9661,24.9032,24.9347,97179.8154
2010-10-21 15:00:00,31.77,31.77,31.73,31.77,59690.24098444711,24.9661,24.9661,24.9347,24.9661,59690.241
2010-10-21 15:10:00,31.77,31.81,31.73,31.77,119209.51974021536,24.9661,24.9975,24.9347,24.9661,119209.5197
2010-10-21 15:20:00,31.77,31.94,31.77,31.85,213776.0553751496,24.9661,25.0997,24.9661,25.029,213776.0554
2010-10-21 15:30:00,31.9,31.94,31.81,31.81,144805.00769099302,25.0682,25.0997,24.9975,24.9975,144805.0077
2010-10-21 15:40:00,31.81,31.9,31.77,31.77,234926.5253802769,24.9975,25.0682,24.9661,24.9661,234926.5254
2010-10-21 15:50:00,31.77,31.81,31.73,31.77,701238.2156896258,24.9661,24.9975,24.9347,24.9661,701238.2157
2010-10-22 09:30:00,31.73,31.98,31.69,31.98,110710.25465732354,24.9347,25.1311,24.9032,25.1311,110710.2547
2010-10-22 09:40:00,31.98,32.18,31.94,32.18,152254.07622628612,25.1311,25.2883,25.0997,25.2883,152254.0762
2010-10-22 09:50:00,32.18,32.18,31.94,31.98,99719.8256708255,25.2883,25.2883,25.0997,25.1311,99719.8257
2010-10-22 10:00:00,31.94,32.06,31.9,32.02,141165.95453768587,25.0997,25.194,25.0682,25.1625,141165.9545
2010-10-22 10:10:00,32.02,32.06,31.98,32.02,32189.74534267647,25.1625,25.194,25.1311,25.1625,32189.7453
2010-10-22 10:20:00,32.06,32.1,32.02,32.06,31554.742779012136,25.194,25.2254,25.1625,25.194,31554.7428
2010-10-22 10:30:00,32.1,32.18,32.06,32.18,39980.738335327296,25.2254,25.2883,25.194,25.2883,39980.7383
2010-10-22 10:40:00,32.18,32.18,32.1,32.1,41592.66792001368,25.2883,25.2883,25.2254,25.2254,41592.6679
2010-10-22 10:50:00,32.1,32.18,32.1,32.14,53315.79217227825,25.2254,25.2883,25.2254,25.2568,53315.7922
2010-10-22 11:00:00,32.18,32.31,32.14,32.22,215656.63989061705,25.2883,25.3904,25.2568,25.3197,215656.6399
2010-10-22 11:10:00,32.26,32.39,32.22,32.35,370108.8019142028,25.3511,25.4533,25.3197,25.4219,370108.8019
2010-10-22 11:20:00,32.39,32.43,32.31,32.35,201784.27619210392,25.4533,25.4847,25.3904,25.4219,201784.2762
2010-10-22 11:30:00,32.31,32.39,32.22,32.31,150226.95265766536,25.3904,25.4533,25.3197,25.3904,150226.9527
2010-10-22 11:40:00,32.31,32.31,32.14,32.18,73245.10340112801,25.3904,25.3904,25.2568,25.2883,73245.1034
2010-10-22 11:50:00,32.18,32.26,32.14,32.22,131689.762433772,25.2883,25.3511,25.2568,25.3197,131689.7624
2010-10-22 12:00:00,32.22,32.31,32.18,32.31,73000.87164587251,25.3197,25.3904,25.2883,25.3904,73000.8716
2010-10-22 12:10:00,32.26,32.35,32.18,32.26,113445.65031618527,25.3511,25.4219,25.2883,25.3511,113445.6503
2010-10-22 12:20:00,32.26,32.31,32.22,32.31,66504.30695607589,25.3511,25.3904,25.3197,25.3904,66504.307
2010-10-22 12:30:00,32.31,32.35,32.26,32.31,82428.21739873527,25.3904,25.4219,25.3511,25.3904,82428.2174
2010-10-22 12:40:00,32.26,32.35,32.26,32.35,89584.20782772177,25.3511,25.4219,25.3511,25.4219,89584.2078
2010-10-22 12:50:00,32.35,32.35,32.31,32.35,29820.697316698,25.4219,25.4219,25.3904,25.4219,29820.6973
2010-10-22 13:00:00,32.35,32.35,32.31,32.35,55489.454794052304,25.4219,25.4219,25.3904,25.4219,55489.4548
2010-10-22 13:10:00,32.31,32.35,32.26,32.26,81304.75132455991,25.3904,25.4219,25.3511,25.3511,81304.7513
2010-10-22 13:20:00,32.26,32.31,32.18,32.22,149445.41104084774,25.3511,25.3904,25.2883,25.3197,149445.411
2010-10-22 13:30:00,32.22,32.26,32.22,32.26,63426.98683985644,25.3197,25.3511,25.3197,25.3511,63426.9868
2010-10-22 13:40:00,32.22,32.26,32.18,32.22,86751.11946675782,25.3197,25.3511,25.2883,25.3197,86751.1195
2010-10-22 13:50:00,32.18,32.22,32.1,32.1,73709.14373611349,25.2883,25.3197,25.2254,25.2254,73709.1437
2010-10-22 14:00:00,32.1,32.14,32.1,32.14,67456.81080157238,25.2254,25.2568,25.2254,25.2568,67456.8108
2010-10-22 14:10:00,32.1,32.18,32.1,32.18,77592.42864467613,25.2254,25.2883,25.2254,25.2883,77592.4286
2010-10-22 14:20:00,32.18,32.18,32.1,32.14,90707.67390189711,25.2883,25.2883,25.2254,25.2568,90707.6739
2010-10-22 14:30:00,32.1,32.14,32.1,32.1,53901.94838489148,25.2254,25.2568,25.2254,25.2254,53901.9484
2010-10-22 14:40:00,32.1,32.14,32.06,32.1,138357.2893522475,25.2254,25.2568,25.194,25.2254,138357.2894
2010-10-22 14:50:00,32.1,32.1,32.02,32.02,172696.27414117247,25.2254,25.2254,25.1625,25.1625,172696.2741
2010-10-22 15:00:00,32.06,32.06,32.02,32.06,92466.1425397368,25.194,25.194,25.1625,25.194,92466.1425
2010-10-22 15:10:00,32.06,32.06,32.02,32.02,34338.98478892497,25.194,25.194,25.1625,25.1625,34338.9848
2010-10-22 15:20:00,32.02,32.06,32.02,32.02,91293.83011451036,25.1625,25.194,25.1625,25.1625,91293.8301
2010-10-22 15:30:00,32.06,32.06,31.98,32.02,116132.19962399593,25.194,25.194,25.1311,25.1625,116132.1996
2010-10-22 15:40:00,31.98,32.1,31.98,32.06,135450.9314647069,25.1311,25.2254,25.1311,25.194,135450.9315
2010-10-22 15:50:00,32.1,32.14,32.06,32.1,444892.5653734405,25.2254,25.2568,25.194,25.2254,444892.5654
2010-10-25 09:30:00,32.18,32.43,32.1,32.14,207523.7224406085,25.2883,25.4847,25.2254,25.2568,207523.7224
2010-10-25 09:40:00,32.18,32.43,32.14,32.31,134693.8130234148,25.2883,25.4847,25.2568,25.3904,134693.813
2010-10-25 09:50:00,32.35,32.39,32.31,32.31,109977.559391557,25.4219,25.4533,25.3904,25.3904,109977.5594
2010-10-25 10:00:00,32.35,32.43,32.31,32.39,112786.2245769954,25.4219,25.4847,25.3904,25.4533,112786.2246
2010-10-25 10:10:00,32.39,32.47,32.35,32.39,191355.5802426936,25.4533,25.5162,25.4219,25.4533,191355.5802
2010-10-25 10:20:00,32.39,32.43,32.39,32.39,29674.158263544698,25.4533,25.4847,25.4533,25.4533,29674.1583
2010-10-25 10:30:00,32.39,32.43,32.26,32.31,151521.38096051957,25.4533,25.4847,25.3511,25.3904,151521.381
2010-10-25 10:40:00,32.31,32.39,32.18,32.26,139969.21893693387,25.3904,25.4533,25.2883,25.3511,139969.2189
2010-10-25 10:50:00,32.26,32.31,32.22,32.31,67114.88634421467,25.3511,25.3904,25.3197,25.3904,67114.8863
2010-10-25 11:00:00,32.31,32.31,32.26,32.31,21956.43479747052,25.3904,25.3904,25.3511,25.3904,21956.4348
2010-10-25 11:10:00,32.31,32.39,32.26,32.39,34851.87147496155,25.3904,25.4533,25.3511,25.4533,34851.8715
2010-10-25 11:20:00,32.39,32.39,32.35,32.39,12236.010938301146,25.4533,25.4533,25.4219,25.4533,12236.0109
2010-10-25 11:30:00,32.35,32.43,32.35,32.39,151032.91745000856,25.4219,25.4847,25.4219,25.4533,151032.9175
2010-10-25 11:40:00,32.39,32.43,32.35,32.39,42667.287643137926,25.4533,25.4847,25.4219,25.4533,42667.2876
2010-10-25 11:50:00,32.39,32.43,32.35,32.39,78422.81661254488,25.4533,25.4847,25.4219,25.4533,78422.8166
2010-10-25 12:00:00,32.39,32.43,32.35,32.39,41690.36062211589,25.4533,25.4847,25.4219,25.4533,41690.3606
2010-10-25 12:10:00,32.39,32.39,32.35,32.35,9573.884806016067,25.4533,25.4533,25.4219,25.4219,9573.8848
2010-10-25 12:20:00,32.35,32.39,32.26,32.31,74563.95487950779,25.4219,25.4533,25.3511,25.3904,74563.9549
2010-10-25 12:30:00,32.31,32.43,32.31,32.39,56954.845325585375,25.3904,25.4847,25.3904,25.4533,56954.8453
2010-10-25 12:40:00,32.39,32.43,32.39,32.43,30602.23893351564,25.4533,25.4847,25.4533,25.4847,30602.2389
2010-10-25 12:50:00,32.39,32.43,32.39,32.39,16827.56793710477,25.4533,25.4847,25.4533,25.4533,16827.5679
2010-10-25 13:00:00,32.43,32.43,32.39,32.43,22884.515467441463,25.4847,25.4847,25.4533,25.4847,22884.5155
2010-10-25 13:10:00,32.39,32.43,32.39,32.43,20320.08203725859,25.4533,25.4847,25.4533,25.4847,20320.082
2010-10-25 13:20:00,32.43,32.43,32.39,32.43,61888.32678174671,25.4847,25.4847,25.4533,25.4847,61888.3268
2010-10-25 13:30:00,32.43,32.43,32.39,32.43,14629.482139805164,25.4847,25.4847,25.4533,25.4847,14629.4821
2010-10-25 13:40:00,32.43,32.47,32.39,32.43,50385.01110921211,25.4847,25.5162,25.4533,25.4847,50385.0111
2010-10-25 13:50:00,32.47,32.47,32.43,32.43,21736.62621774056,25.5162,25.5162,25.4847,25.4847,21736.6262
2010-10-25 14:00:00,32.47,32.51,32.43,32.51,135255.5460605025,25.5162,25.5476,25.4847,25.5476,135255.5461
2010-10-25 14:10:00,32.51,32.55,32.47,32.55,40371.50914373612,25.5476,25.579,25.5162,25.579,40371.5091
2010-10-25 14:20:00,32.55,32.59,32.51,32.59,51703.86258759187,25.579,25.6105,25.5476,25.6105,51703.8626
2010-10-25 14:30:00,32.59,32.59,32.55,32.55,63768.91129721416,25.6105,25.6105,25.579,25.579,63768.9113
2010-10-25 14:40:00,32.55,32.59,32.55,32.55,51117.70637497864,25.579,25.6105,25.579,25.579,51117.7064
2010-10-25 14:50:00,32.59,32.63,32.55,32.63,54488.10459750471,25.6105,25.6419,25.579,25.6419,54488.1046
2010-10-25 15:00:00,32.63,32.67,32.59,32.63,87190.73662621775,25.6419,25.6733,25.6105,25.6419,87190.7366
2010-10-25 15:10:00,32.63,32.67,32.63,32.63,41959.01555289695,25.6419,25.6733,25.6419,25.6419,41959.0156
2010-10-25 15:20:00,32.63,32.76,32.63,32.76,305607.19535122206,25.6419,25.7441,25.6419,25.7441,305607.1954
2010-10-25 15:30:00,32.76,32.76,32.63,32.63,244744.64194154847,25.7441,25.7441,25.6419,25.6419,244744.6419
2010-10-25 15:40:00,32.63,32.67,32.51,32.51,214313.3652367117,25.6419,25.6733,25.5476,25.5476,214313.3652
2010-10-25 15:50:00,32.51,32.55,32.47,32.47,413191.283541275,25.5476,25.579,25.5162,25.5162,413191.2835
2010-10-26 09:30:00,32.26,32.39,32.22,32.26,102943.68484019829,25.3511,25.4533,25.3197,25.3511,102943.6848
2010-10-26 09:40:00,32.22,32.31,32.18,32.31,182905.1615108529,25.3197,25.3904,25.2883,25.3904,182905.1615
2010-10-26 09:50:00,32.31,32.39,32.26,32.35,163732.96872329517,25.3904,25.4533,25.3511,25.4219,163732.9687
2010-10-26 10:00:00,32.39,32.51,32.35,32.39,86384.77183387456,25.4533,25.5476,25.4219,25.4533,86384.7718
2010-10-26 10:10:00,32.43,32.55,32.39,32.55,91074.0215347804,25.4847,25.579,25.4533,25.579,91074.0215
2010-10-26 10:20:00,32.55,32.63,32.55,32.63,104653.30712698684,25.579,25.6419,25.579,25.6419,104653.3071
2010-10-26 10:30:00,32.59,32.63,32.43,32.43,66797.3850623825,25.6105,25.6419,25.4847,25.4847,66797.3851
2010-10-26 10:40:00,32.47,32.47,32.35,32.35,60081.01179285593,25.5162,25.5162,25.4219,25.4219,60081.0118
2010-10-26 10:50:00,32.39,32.43,32.31,32.43,78642.62519227483,25.4533,25.4847,25.3904,25.4847,78642.6252
2010-10-26 11:00:00,32.43,32.47,32.39,32.47,151692.34318919844,25.4847,25.5162,25.4533,25.5162,151692.3432
2010-10-26 11:10:00,32.43,32.47,32.43,32.47,31115.12561955222,25.4847,25.5162,25.4847,25.5162,31115.1256
2010-10-26 11:20:00,32.43,32.59,32.43,32.59,64672.56879165955,25.4847,25.6105,25.4847,25.6105,64672.5688
2010-10-26 11:30:00,32.55,32.59,32.55,32.55,19221.039138608787,25.579,25.6105,25.579,25.579,19221.0391
2010-10-26 11:40:00,32.55,32.59,32.51,32.59,68238.35241839003,25.579,25.6105,25.5476,25.6105,68238.3524
2010-10-26 11:50:00,32.59,32.76,32.55,32.76,183124.9700905828,25.6105,25.7441,25.579,25.7441,183124.9701
2010-10-26 12:00:00,32.76,32.88,32.71,32.84,302847.3765168348,25.7441,25.8384,25.7048,25.8069,302847.3765
2010-10-26 12:10:00,32.84,32.88,32.71,32.71,264747.22269697493,25.8069,25.8384,25.7048,25.7048,264747.2227
2010-10-26 12:20:00,32.76,32.76,32.71,32.71,10697.35088019142,25.7441,25.7441,25.7048,25.7048,10697.3509
2010-10-26 12:30:00,32.71,32.76,32.71,32.71,58420.235857118445,25.7048,25.7441,25.7048,25.7048,58420.2359
2010-10-26 12:40:00,32.71,32.76,32.71,32.71,103700.80328149036,25.7048,25.7441,25.7048,25.7048,103700.8033
2010-10-26 12:50:00,32.76,32.76,32.71,32.71,93223.2609810289,25.7441,25.7441,25.7048,25.7048,93223.261
2010-10-26 13:00:00,32.71,32.76,32.71,32.71,18952.384207827723,25.7048,25.7441,25.7048,25.7048,18952.3842
2010-10-26 13:10:00,32.71,32.8,32.71,32.76,56002.34148008888,25.7048,25.7755,25.7048,25.7441,56002.3415
2010-10-26 13:20:00,32.76,32.76,32.67,32.71,175236.2843958298,25.7441,25.7441,25.6733,25.7048,175236.2844
2010-10-26 13:30:00,32.71,32.76,32.63,32.63,97399.62399589816,25.7048,25.7441,25.6419,25.6419,97399.624
2010-10-26 13:40:00,32.63,32.67,32.59,32.59,56002.34148008888,25.6419,25.6733,25.6105,25.6105,56002.3415
2010-10-26 13:50:00,32.59,32.59,32.39,32.43,150617.72346607418,25.6105,25.6105,25.4533,25.4847,150617.7235
2010-10-26 14:00:00,32.43,32.55,32.39,32.39,155184.85728935225,25.4847,25.579,25.4533,25.4533,155184.8573
2010-10-26 14:10:00,32.39,32.43,32.39,32.39,35218.219107844816,25.4533,25.4847,25.4533,25.4533,35218.2191
2010-10-26 14:20:00,32.43,32.47,32.39,32.47,79057.8191762092,25.4847,25.5162,25.4533,25.5162,79057.8192
2010-10-26 14:30:00,32.47,32.47,32.39,32.39,61986.01948384892,25.5162,25.5162,25.4533,25.4533,61986.0195
2010-10-26 14:40:00,32.39,32.43,32.39,32.39,44279.21722782431,25.4533,25.4847,25.4533,25.4533,44279.2172
2010-10-26 14:50:00,32.39,32.43,32.26,32.35,176481.8663476329,25.4533,25.4847,25.3511,25.4219,176481.8663
2010-10-26 15:00:00,32.35,32.39,32.26,32.39,178118.21910784484,25.4219,25.4533,25.3511,25.4533,178118.2191
2010-10-26 15:10:00,32.39,32.39,32.26,32.31,189694.8043069561,25.4533,25.4533,25.3511,25.3904,189694.8043
2010-10-26 15:20:00,32.31,32.35,32.26,32.26,176994.75303366946,25.3904,25.4219,25.3511,25.3511,176994.753
2010-10-26 15:30:00,32.26,32.43,32.26,32.39,125999.1625363186,25.3511,25.4847,25.3511,25.4533,125999.1625
2010-10-26 15:40:00,32.39,32.43,32.22,32.31,318478.2088531875,25.4533,25.4847,25.3197,25.3904,318478.2089
2010-10-26 15:50:00,32.31,32.35,32.18,32.18,601860.314476158,25.3904,25.4219,25.2883,25.2883,601860.3145
2010-10-27 09:30:00,32.51,32.92,32.43,32.92,551841.6509998292,25.5476,25.8698,25.4847,25.8698,551841.651
2010-10-27 09:40:00,32.92,32.96,32.71,32.92,465994.1890275167,25.8698,25.9012,25.7048,25.8698,465994.189
2010-10-27 09:50:00,32.92,32.96,32.67,32.67,331178.26012647414,25.8698,25.9012,25.6733,25.6733,331178.2601
2010-10-27 10:00:00,32.71,32.76,32.59,32.67,594655.4776961204,25.7048,25.7441,25.6105,25.6733,594655.4777
2010-10-27 10:10:00,32.67,32.71,32.55,32.59,199000.0341821911,25.6733,25.7048,25.579,25.6105,199000.0342
2010-10-27 10:20:00,32.59,32.67,32.43,32.51,271512.4423175526,25.6105,25.6733,25.4847,25.5476,271512.4423
2010-10-27 10:30:00,32.55,32.67,32.47,32.63,240153.08494274484,25.579,25.6733,25.5162,25.6419,240153.0849
2010-10-27 10:40:00,32.63,32.63,32.43,32.47,102430.79815416168,25.6419,25.6419,25.4847,25.5162,102430.7982
2010-10-27 10:50:00,32.43,32.51,32.35,32.35,247406.76807383355,25.4847,25.5476,25.4219,25.4219,247406.7681
2010-10-27 11:00:00,32.39,32.51,32.31,32.39,192820.97077422665,25.4533,25.5476,25.3904,25.4533,192820.9708
2010-10-27 11:10:00,32.35,32.51,32.35,32.47,153206.5800717826,25.4219,25.5476,25.4219,25.5162,153206.5801
2010-10-27 11:20:00,32.47,32.51,32.47,32.51,94395.57340625535,25.5162,25.5476,25.5162,25.5476,94395.5734
2010-10-27 11:30:00,32.51,32.59,32.47,32.55,169081.64416339088,25.5476,25.6105,25.5162,25.579,169081.6442
2010-10-27 11:40:00,32.55,32.63,32.51,32.59,129760.33156725348,25.579,25.6419,25.5476,25.6105,129760.3316
2010-10-27 11:50:00,32.63,32.63,32.55,32.59,134815.92890104256,25.6419,25.6419,25.579,25.6105,134815.9289
2010-10-27 12:00:00,32.55,32.67,32.55,32.59,270169.16766364727,25.579,25.6733,25.579,25.6105,270169.1677
2010-10-27 12:10:00,32.59,32.63,32.43,32.59,603130.3196034867,25.6105,25.6419,25.4847,25.6105,603130.3196
2010-10-27 12:20:00,32.59,32.63,32.47,32.59,434390.5998974535,25.6105,25.6419,25.5162,25.6105,434390.5999
2010-10-27 12:30:00,32.59,32.67,32.55,32.67,150178.10630661427,25.6105,25.6733,25.579,25.6733,150178.1063
2010-10-27 12:40:00,32.63,32.71,32.51,32.59,286532.6952657666,25.6419,25.7048,25.5476,25.6105,286532.6953
2010-10-27 12:50:00,32.59,32.63,32.47,32.47,237857.30644334303,25.6105,25.6419,25.5162,25.5162,237857.3064
2010-10-27 13:00:00,32.47,32.59,32.47,32.47,141361.3399418903,25.5162,25.6105,25.5162,25.5162,141361.3399
2010-10-27 13:10:00,32.47,32.51,32.43,32.47,176310.90411895403,25.5162,25.5476,25.4847,25.5162,176310.9041
2010-10-27 13:20:00,32.47,32.63,32.47,32.55,198682.53290035893,25.5162,25.6419,25.5162,25.579,198682.5329
2010-10-27 13:30:00,32.59,32.59,32.51,32.55,105850.04272773884,25.6105,25.6105,25.5476,25.579,105850.0427
2010-10-27 13:40:00,32.51,32.59,32.47,32.55,296546.1972312425,25.5476,25.6105,25.5162,25.579,296546.1972
2010-10-27 13:50:00,32.55,32.59,32.51,32.55,266041.6509998291,25.579,25.6105,25.5476,25.579,266041.651
2010-10-27 14:00:00,32.55,32.63,32.51,32.63,234462.48504529145,25.579,25.6419,25.5476,25.6419,234462.485
2010-10-27 14:10:00,32.63,32.63,32.51,32.55,551963.7668774569,25.6419,25.6419,25.5476,25.579,551963.7669
2010-10-27 14:20:00,32.55,32.63,32.55,32.59,109196.01777473938,25.579,25.6419,25.579,25.6105,109196.0178
2010-10-27 14:30:00,32.59,32.76,32.59,32.76,202468.12510681932,25.6105,25.7441,25.6105,25.7441,202468.1251
2010-10-27 14:40:00,32.76,32.88,32.71,32.84,284652.1107502991,25.7441,25.8384,25.7048,25.8069,284652.1108
2010-10-27 14:50:00,32.84,32.96,32.84,32.96,303628.9181336524,25.8069,25.9012,25.8069,25.9012,303628.9181
2010-10-27 15:00:00,32.96,33.08,32.84,33.04,582199.6581780893,25.9012,25.9955,25.8069,25.9641,582199.6582
2010-10-27 15:10:00,33.04,33.29,32.96,33.17,491296.5988719877,25.9641,26.1606,25.9012,26.0663,491296.5989
2010-10-27 15:20:00,33.17,33.29,33.08,33.17,349446.7954195864,26.0663,26.1606,25.9955,26.0663,349446.7954
2010-10-27 15:30:00,33.12,33.25,33.12,33.17,327734.59237737145,26.027,26.1291,26.027,26.0663,327734.5924
2010-10-27 15:40:00,33.21,33.21,33.12,33.17,520506.716800547,26.0977,26.0977,26.027,26.0663,520506.7168
2010-10-27 15:50:00,33.17,33.25,33.12,33.17,725368.3131088704,26.0663,26.1291,26.027,26.0663,725368.3131
2010-10-28 09:30:00,34.88,35.09,34.27,34.68,1743350.6921893696,27.41,27.5751,26.9307,27.2529,1743350.6922
2010-10-28 09:40:00,34.72,34.97,34.35,34.97,1408679.9179627416,27.2843,27.4808,26.9935,27.4808,1408679.918
2010-10-28 09:50:00,34.93,35.29,34.88,35.21,1011119.4667578192,27.4493,27.7322,27.41,27.6694,1011119.4668
2010-10-28 10:00:00,35.21,35.62,35.21,35.58,1021132.9687232953,27.6694,27.9916,27.6694,27.9601,1021132.9687
2010-10-28 10:10:00,35.58,35.66,34.97,35.09,1226824.9529994873,27.9601,28.023,27.4808,27.5751,1226824.953
2010-10-28 10:20:00,35.13,35.38,35.05,35.09,619567.1167321826,27.6065,27.803,27.5436,27.5751,619567.1167
2010-10-28 10:30:00,35.09,35.21,35.01,35.01,557312.4423175526,27.5751,27.6694,27.5122,27.5122,557312.4423
2010-10-28 10:40:00,35.05,35.13,34.93,35.05,564224.2009912836,27.5436,27.6065,27.4493,27.5436,564224.201
2010-10-28 10:50:00,35.01,35.05,34.68,34.8,592164.3137925141,27.5122,27.5436,27.2529,27.3472,592164.3138
2010-10-28 11:00:00,34.8,34.93,34.76,34.88,257005.0760553752,27.3472,27.4493,27.3157,27.41,257005.0761
2010-10-28 11:10:00,34.88,34.88,34.35,34.6,475226.1493761751,27.41,27.41,26.9935,27.19,475226.1494
2010-10-28 11:20:00,34.6,34.8,34.56,34.68,348714.1001538199,27.19,27.3472,27.1586,27.2529,348714.1002
2010-10-28 11:30:00,34.68,34.68,34.31,34.31,410065.1170740045,27.2529,27.2529,26.9621,26.9621,410065.1171
2010-10-28 11:40:00,34.31,34.35,34.03,34.15,441009.2804648778,26.9621,26.9935,26.7421,26.8364,441009.2805
2010-10-28 11:50:00,34.15,34.23,33.98,34.03,343414.2710647753,26.8364,26.8992,26.7028,26.7421,343414.2711
2010-10-28 12:00:00,34.03,34.07,33.49,33.53,924221.8082379082,26.7421,26.7735,26.3177,26.3492,924221.8082
2010-10-28 12:10:00,33.53,33.82,33.53,33.78,369791.3006323706,26.3492,26.5771,26.3492,26.5456,369791.3006
2010-10-28 12:20:00,33.74,33.78,33.49,33.53,214850.67509827384,26.5142,26.5456,26.3177,26.3492,214850.6751
2010-10-28 12:30:00,33.49,33.57,33.41,33.53,363856.4689796616,26.3177,26.3806,26.2549,26.3492,363856.469
2010-10-28 12:40:00,33.53,33.62,33.45,33.49,295691.3860878483,26.3492,26.4199,26.2863,26.3177,295691.3861
2010-10-28 12:50:00,33.49,33.53,33.21,33.21,381587.6944112118,26.3177,26.3492,26.0977,26.0977,381587.6944
2010-10-28 13:00:00,33.21,33.37,33.12,33.33,521556.91334814567,26.0977,26.2234,26.027,26.192,521556.9133
2010-10-28 13:10:00,33.33,33.49,33.17,33.21,721900.2221842421,26.192,26.3177,26.0663,26.0977,721900.2222
2010-10-28 13:20:00,33.12,33.41,33.12,33.41,829362.1944966674,26.027,26.2549,26.027,26.2549,829362.1945
2010-10-28 13:30:00,33.41,33.57,33.37,33.53,664310.3742949924,26.2549,26.3806,26.2234,26.3492,664310.3743
2010-10-28 13:40:00,33.53,33.53,33.37,33.41,238516.73218253293,26.3492,26.3492,26.2234,26.2549,238516.7322
2010-10-28 13:50:00,33.41,33.45,33.41,33.45,99988.48060160656,26.2549,26.2863,26.2549,26.2863,99988.4806
2010-10-28 14:00:00,33.45,33.45,33.41,33.41,240788.0875064092,26.2863,26.2863,26.2549,26.2549,240788.0875
2010-10-28 14:10:00,33.41,33.49,33.33,33.37,317965.32216715097,26.2549,26.3177,26.192,26.2234,317965.3222
2010-10-28 14:20:00,33.37,33.37,33.21,33.25,158579.67868740388,26.2234,26.2234,26.0977,26.1291,158579.6787
2010-10-28 14:30:00,33.29,33.37,33.21,33.33,161656.99880362334,26.1606,26.2234,26.0977,26.192,161656.9988
2010-10-28 14:40:00,33.33,33.41,33.33,33.37,316353.39258246456,26.192,26.2549,26.192,26.2234,316353.3926
2010-10-28 14:50:00,33.41,33.41,33.29,33.33,201588.89078789952,26.2549,26.2549,26.1606,26.192,201588.8908
2010-10-28 15:00:00,33.33,33.37,33.29,33.37,132178.22594428304,26.192,26.2234,26.1606,26.2234,132178.2259
2010-10-28 15:10:00,33.33,33.37,33.25,33.25,270706.47752520937,26.192,26.2234,26.1291,26.1291,270706.4775
2010-10-28 15:20:00,33.29,33.37,33.25,33.29,387620.2187660229,26.1606,26.2234,26.1291,26.1606,387620.2188
2010-10-28 15:30:00,33.33,33.45,33.29,33.41,305558.34900017094,26.192,26.2863,26.1606,26.2549,305558.349
2010-10-28 15:40:00,33.41,33.45,33.33,33.37,489269.475303367,26.2549,26.2863,26.192,26.2234,489269.4753
2010-10-28 15:50:00,33.33,33.41,33.17,33.29,916064.467612374,26.192,26.2549,26.0663,26.1606,916064.4676
2010-10-29 09:30:00,33.12,33.37,32.88,33.21,407354.1445906683,26.027,26.2234,25.8384,26.0977,407354.1446
2010-10-29 09:40:00,33.21,33.41,33.21,33.33,261792.0184583832,26.0977,26.2549,26.0977,26.192,261792.0185
2010-10-29 09:50:00,33.37,33.37,33.21,33.21,523779.4223209708,26.2234,26.2234,26.0977,26.0977,523779.4223
2010-10-29 10:00:00,33.25,33.33,33.21,33.29,191404.4265937447,26.1291,26.192,26.0977,26.1606,191404.4266
2010-10-29 10:10:00,33.33,33.41,33.25,33.37,289243.66774910275,26.192,26.2549,26.1291,26.2234,289243.6677
2010-10-29 10:20:00,33.37,33.41,33.37,33.37,115961.23739531705,26.2234,26.2549,26.2234,26.2234,115961.2374
2010-10-29 10:30:00,33.37,33.41,33.33,33.37,147467.1338232781,26.2234,26.2549,26.192,26.2234,147467.1338
2010-10-29 10:40:00,33.37,33.41,33.33,33.37,124460.50247820887,26.2234,26.2549,26.192,26.2234,124460.5025
2010-10-29 10:50:00,33.37,33.53,33.29,33.49,305436.2331225432,26.2234,26.3492,26.1606,26.3177,305436.2331
2010-10-29 11:00:00,33.45,33.53,33.37,33.49,487144.65903264406,26.2863,26.3492,26.2234,26.3177,487144.659
2010-10-29 11:10:00,33.49,33.57,33.45,33.53,125632.81490343533,26.3177,26.3806,26.2863,26.3492,125632.8149
2010-10-29 11:20:00,33.53,33.57,33.45,33.45,176945.90668261837,26.3492,26.3806,26.2863,26.2863,176945.9067
2010-10-29 11:30:00,33.41,33.45,33.21,33.29,219686.46385233296,26.2549,26.2863,26.0977,26.1606,219686.4639
2010-10-29 11:40:00,33.29,33.37,33.25,33.33,108145.82122714068,26.1606,26.2234,26.1291,26.192,108145.8212
2010-10-29 11:50:00,33.29,33.37,33.29,33.29,85920.73149888909,26.1606,26.2234,26.1606,26.1606,85920.7315
2010-10-29 12:00:00,33.29,33.33,33.29,33.29,37440.72808066998,26.1606,26.192,26.1606,26.1606,37440.7281
2010-10-29 12:10:00,33.29,33.37,33.29,33.33,53120.40676807384,26.1606,26.2234,26.1606,26.192,53120.4068
2010-10-29 12:20:00,33.29,33.33,33.29,33.29,63695.64177063751,26.1606,26.192,26.1606,26.1606,63695.6418
2010-10-29 12:30:00,33.33,33.41,33.29,33.41,67041.61681763802,26.192,26.2549,26.1606,26.2549,67041.6168
2010-10-29 12:40:00,33.37,33.49,33.37,33.49,94297.88070415314,26.2234,26.3177,26.2234,26.3177,94297.8807
2010-10-29 12:50:00,33.45,33.53,33.45,33.45,110930.0632370535,26.2863,26.3492,26.2863,26.2863,110930.0632
2010-10-29 13:00:00,33.45,33.49,33.45,33.45,54536.95094855581,26.2863,26.3177,26.2863,26.2863,54536.9509
2010-10-29 13:10:00,33.45,33.49,33.45,33.45,25302.40984447104,26.2863,26.3177,26.2863,26.2863,25302.4098
2010-10-29 13:20:00,33.49,33.53,33.45,33.53,48724.23517347463,26.3177,26.3492,26.2863,26.3492,48724.2352
2010-10-29 13:30:00,33.49,33.57,33.49,33.57,89535.36147667066,26.3177,26.3806,26.3177,26.3806,89535.3615
2010-10-29 13:40:00,33.53,33.57,33.53,33.57,26083.95146128867,26.3492,26.3806,26.3492,26.3806,26083.9515
2010-10-29 13:50:00,33.53,33.57,33.53,33.57,39785.35293112289,26.3492,26.3806,26.3492,26.3806,39785.3529
2010-10-29 14:00:00,33.53,33.57,33.53,33.57,50067.50982737994,26.3492,26.3806,26.3492,26.3806,50067.5098
2010-10-29 14:10:00,33.57,33.57,33.53,33.53,41959.01555289695,26.3806,26.3806,26.3492,26.3492,41959.0156
2010-10-29 14:20:00,33.53,33.66,33.53,33.57,117182.3961715946,26.3492,26.4513,26.3492,26.3806,117182.3962
2010-10-29 14:30:00,33.57,33.62,33.49,33.53,109660.05810972484,26.3806,26.4199,26.3177,26.3492,109660.0581
2010-10-29 14:40:00,33.49,33.53,33.49,33.53,41934.5923773714,26.3177,26.3492,26.3177,26.3492,41934.5924
2010-10-29 14:50:00,33.53,33.53,33.49,33.53,33435.32729447958,26.3492,26.3492,26.3177,26.3492,33435.3273
2010-10-29 15:00:00,33.49,33.62,33.49,33.57,111149.87181678347,26.3177,26.4199,26.3177,26.3806,111149.8718
2010-10-29 15:10:00,33.57,33.62,33.57,33.57,40835.54947872159,26.3806,26.4199,26.3806,26.3806,40835.5495
2010-10-29 15:20:00,33.57,33.62,33.53,33.53,96593.65920355495,26.3806,26.4199,26.3492,26.3492,96593.6592
2010-10-29 15:30:00,33.53,33.57,33.41,33.41,142558.0755426423,26.3492,26.3806,26.2549,26.2549,142558.0755
2010-10-29 15:40:00,33.41,33.45,33.33,33.33,189328.45667407283,26.2549,26.2863,26.192,26.192,189328.4567
2010-10-29 15:50:00,33.37,33.41,33.29,33.37,331715.5699880363,26.2234,26.2549,26.1606,26.2234,331715.57
2010-11-01 09:30:00,33.33,33.62,33.21,33.57,259569.50948555805,26.192,26.4199,26.0977,26.3806,259569.5095
2010-11-01 09:40:00,33.57,33.62,33.37,33.37,69093.16356178431,26.3806,26.4199,26.2234,26.2234,69093.1636
2010-11-01 09:50:00,33.41,33.41,33.25,33.37,123776.65356349344,26.2549,26.2549,26.1291,26.2234,123776.6536
2010-11-01 10:00:00,33.37,33.57,33.29,33.53,285629.0377713212,26.2234,26.3806,26.1606,26.3492,285629.0378
2010-11-01 10:10:00,33.57,33.78,33.49,33.74,312958.5711844129,26.3806,26.5456,26.3177,26.5142,312958.5712
2010-11-01 10:20:00,33.74,33.78,33.7,33.7,168544.33430182876,26.5142,26.5456,26.4828,26.4828,168544.3343
2010-11-01 10:30:00,33.7,33.74,33.57,33.57,120992.4115535806,26.4828,26.5142,26.3806,26.3806,120992.4116
2010-11-01 10:40:00,33.57,33.62,33.53,33.57,73806.8364382157,26.3806,26.4199,26.3492,26.3806,73806.8364
2010-11-01 10:50:00,33.62,33.62,33.41,33.41,55196.37668774569,26.4199,26.4199,26.2549,26.2549,55196.3767
2010-11-01 11:00:00,33.41,33.41,33.12,33.12,194506.16988548968,26.2549,26.2549,26.027,26.027,194506.1699
2010-11-01 11:10:00,33.12,33.17,33.0,33.04,192185.9682105623,26.027,26.0663,25.9327,25.9641,192185.9682
2010-11-01 11:20:00,33.08,33.08,32.63,32.84,978709.9128354128,25.9955,25.9955,25.6419,25.8069,978709.9128
2010-11-01 11:30:00,32.84,32.84,32.76,32.8,313520.30422150064,25.8069,25.8069,25.7441,25.7755,313520.3042
2010-11-01 11:40:00,32.84,32.96,32.8,32.92,126585.31874893182,25.8069,25.9012,25.7755,25.8698,126585.3187
2010-11-01 11:50:00,32.96,32.96,32.88,32.96,111320.83404546232,25.9012,25.9012,25.8384,25.9012,111320.834
2010-11-01 12:00:00,32.96,32.96,32.88,32.92,88240.93317381645,25.9012,25.9012,25.8384,25.8698,88240.9332
2010-11-01 12:10:00,32.88,32.96,32.88,32.96,43741.90736626218,25.8384,25.9012,25.8384,25.9012,43741.9074
2010-11-01 12:20:00,32.96,32.96,32.92,32.96,73635.87420953684,25.9012,25.9012,25.8698,25.9012,73635.8742
2010-11-01 12:30:00,32.96,32.96,32.88,32.92,80352.24747906342,25.9012,25.9012,25.8384,25.8698,80352.2475
2010-11-01 12:40:00,32.92,32.92,32.84,32.84,61033.51563835242,25.8698,25.8698,25.8069,25.8069,61033.5156
2010-11-01 12:50:00,32.84,32.88,32.76,32.84,123532.42180823792,25.8069,25.8384,25.7441,25.8069,123532.4218
2010-11-01 13:00:00,32.84,32.92,32.8,32.84,81817.63801059649,25.8069,25.8698,25.7755,25.8069,81817.638
2010-11-01 13:10:00,32.84,32.88,32.84,32.84,28452.999487267138,25.8069,25.8384,25.8069,25.8069,28452.9995
2010-11-01 13:20:00,32.84,32.88,32.67,32.76,199781.5757990088,25.8069,25.8384,25.6733,25.7441,199781.5758
2010-11-01 13:30:00,32.76,32.84,32.76,32.84,72414.71543325928,25.7441,25.8069,25.7441,25.8069,72414.7154
2010-11-01 13:40:00,32.84,32.88,32.8,32.88,61937.17313279782,25.8069,25.8384,25.7755,25.8384,61937.1731
2010-11-01 13:50:00,32.84,32.88,32.84,32.88,32556.09297555973,25.8069,25.8384,25.8069,25.8384,32556.093
2010-11-01 14:00:00,32.84,32.88,32.84,32.88,25717.603828405405,25.8069,25.8384,25.8069,25.8384,25717.6038
2010-11-01 14:10:00,32.84,32.88,32.8,32.8,135768.43274653907,25.8069,25.8384,25.7755,25.7755,135768.4327
2010-11-01 14:20:00,32.8,32.84,32.8,32.8,93907.10989574432,25.7755,25.8069,25.7755,25.7755,93907.1099
2010-11-01 14:30:00,32.8,32.84,32.76,32.76,71926.25192274826,25.7755,25.8069,25.7441,25.7441,71926.2519
2010-11-01 14:40:00,32.76,32.8,32.71,32.71,121554.14459066828,25.7441,25.7755,25.7048,25.7048,121554.1446
2010-11-01 14:50:00,32.71,32.76,32.71,32.76,84870.53495129039,25.7048,25.7441,25.7048,25.7441,84870.535
2010-11-01 15:00:00,32.76,32.76,32.71,32.71,198926.76465561445,25.7441,25.7441,25.7048,25.7048,198926.7647
2010-11-01 15:10:00,32.71,32.8,32.71,32.76,154452.16202358573,25.7048,25.7755,25.7048,25.7441,154452.162
2010-11-01 15:20:00,32.76,32.84,32.76,32.8,60838.13023414802,25.7441,25.8069,25.7441,25.7755,60838.1302
2010-11-01 15:30:00,32.8,32.84,32.71,32.71,121432.02871304052,25.7755,25.8069,25.7048,25.7048,121432.0287
2010-11-01 15:40:00,32.71,32.84,32.71,32.84,157236.40403349858,25.7048,25.8069,25.7048,25.8069,157236.404
2010-11-01 15:50:00,32.84,32.84,32.8,32.8,260302.20475132452,25.8069,25.8069,25.7755,25.7755,260302.2048
2010-11-02 09:30:00,33.04,33.12,32.84,32.84,111833.7207314989,25.9641,26.027,25.8069,25.8069,111833.7207
2010-11-02 09:40:00,32.84,32.96,32.84,32.92,93931.53307126988,25.8069,25.9012,25.8069,25.8698,93931.5331
2010-11-02 09:50:00,32.96,33.0,32.84,32.88,153182.15689625707,25.9012,25.9327,25.8069,25.8384,153182.1569
2010-11-02 10:00:00,32.84,32.92,32.84,32.88,120821.44932490174,25.8069,25.8698,25.8069,25.8384,120821.4493
2010-11-02 10:10:00,32.88,32.92,32.84,32.88,141996.3425055546,25.8384,25.8698,25.8069,25.8384,141996.3425
2010-11-02 10:20:00,32.88,33.0,32.88,32.96,108658.70791317723,25.8384,25.9327,25.8384,25.9012,108658.7079
2010-11-02 10:30:00,32.92,32.96,32.8,32.88,216682.41326269016,25.8698,25.9012,25.7755,25.8384,216682.4133
2010-11-02 10:40:00,32.88,32.92,32.88,32.88,70338.74551358743,25.8384,25.8698,25.8384,25.8384,70338.7455
2010-11-02 10:50:00,32.88,32.92,32.88,32.88,19196.61596308324,25.8384,25.8698,25.8384,25.8384,19196.616
2010-11-02 11:00:00,32.88,32.92,32.88,32.88,68751.2391044266,25.8384,25.8698,25.8384,25.8384,68751.2391
2010-11-02 11:10:00,32.88,32.92,32.88,32.88,67407.96445052128,25.8384,25.8698,25.8384,25.8384,67407.9645
2010-11-02 11:20:00,32.88,32.92,32.88,32.88,36414.95470859682,25.8384,25.8698,25.8384,25.8384,36414.9547
2010-11-02 11:30:00,32.88,32.92,32.88,32.88,47576.34592377372,25.8384,25.8698,25.8384,25.8384,47576.3459
2010-11-02 11:40:00,32.88,32.92,32.88,32.88,26767.800376004103,25.8384,25.8698,25.8384,25.8384,26767.8004
2010-11-02 11:50:00,32.88,32.96,32.88,32.96,51899.24799179628,25.8384,25.9012,25.8384,25.9012,51899.248
2010-11-02 12:00:00,32.92,32.96,32.92,32.96,10331.003247308154,25.8698,25.9012,25.8698,25.9012,10331.0032
2010-11-02 12:10:00,32.92,32.96,32.92,32.96,17609.109553922408,25.8698,25.9012,25.8698,25.9012,17609.1096
2010-11-02 12:20:00,32.96,32.96,32.92,32.92,31994.35993847206,25.9012,25.9012,25.8698,25.8698,31994.3599
2010-11-02 12:30:00,32.92,32.96,32.92,32.92,154574.27790121347,25.8698,25.9012,25.8698,25.8698,154574.2779
2010-11-02 12:40:00,32.92,32.96,32.76,32.8,398854.87950777647,25.8698,25.9012,25.7441,25.7755,398854.8795
2010-11-02 12:50:00,32.8,32.84,32.71,32.71,227672.8422491882,25.7755,25.8069,25.7048,25.7048,227672.8422
2010-11-02 13:00:00,32.71,32.8,32.71,32.71,610408.4259101009,25.7048,25.7755,25.7048,25.7048,610408.4259
2010-11-02 13:10:00,32.71,32.8,32.59,32.63,1105075.423004615,25.7048,25.7755,25.6105,25.6419,1105075.423
2010-11-02 13:20:00,32.67,32.67,32.59,32.63,392089.6598871988,25.6733,25.6733,25.6105,25.6419,392089.6599
2010-11-02 13:30:00,32.67,32.71,32.63,32.67,185933.6352760212,25.6733,25.7048,25.6419,25.6733,185933.6353
2010-11-02 13:40:00,32.67,32.71,32.59,32.63,689661.6304905146,25.6733,25.7048,25.6105,25.6419,689661.6305
2010-11-02 13:50:00,32.63,32.63,32.43,32.51,482406.56298068713,25.6419,25.6419,25.4847,25.5476,482406.563
2010-11-02 14:00:00,32.51,32.59,32.47,32.55,301723.9104426594,25.5476,25.6105,25.5162,25.579,301723.9104
2010-11-02 14:10:00,32.55,32.59,32.43,32.55,531716.954366775,25.579,25.6105,25.4847,25.579,531716.9544
2010-11-02 14:20:00,32.55,32.59,32.51,32.59,302871.79969236034,25.579,25.6105,25.5476,25.6105,302871.7997
2010-11-02 14:30:00,32.59,32.59,32.51,32.55,764176.7390189712,25.6105,25.6105,25.5476,25.579,764176.739
2010-11-02 14:40:00,32.55,32.59,32.47,32.51,1546280.088873697,25.579,25.6105,25.5162,25.5476,1546280.0889
2010-11-02 14:50:00,32.47,32.47,32.22,32.26,597171.0647752521,25.5162,25.5162,25.3197,25.3511,597171.0648
2010-11-02 15:00:00,32.26,32.39,32.26,32.31,847386.4980345241,25.3511,25.4533,25.3511,25.3904,847386.498
2010-11-02 15:10:00,32.31,32.55,32.31,32.55,400320.2700393096,25.3904,25.579,25.3904,25.579,400320.27
2010-11-02 15:20:00,32.55,32.59,32.51,32.55,117768.55238420784,25.579,25.6105,25.5476,25.579,117768.5524
2010-11-02 15:30:00,32.55,32.63,32.51,32.63,573163.0832336353,25.579,25.6419,25.5476,25.6419,573163.0832
2010-11-02 15:40:00,32.59,32.63,32.51,32.63,492224.6795419586,25.6105,25.6419,25.5476,25.6419,492224.6795
2010-11-02 15:50:00,32.59,32.8,32.59,32.8,1418815.5358058454,25.6105,25.7755,25.6105,25.7755,1418815.5358
2010-11-03 09:30:00,33.17,33.21,32.71,32.8,502970.8767732012,26.0663,26.0977,25.7048,25.7755,502970.8768
2010-11-03 09:40:00,32.8,32.84,32.63,32.76,275933.03708767734,25.7755,25.8069,25.6419,25.7441,275933.0371
2010-11-03 09:50:00,32.76,32.88,32.71,32.84,128710.13501965476,25.7441,25.8384,25.7048,25.8069,128710.135
2010-11-03 10:00:00,32.88,32.92,32.8,32.88,208061.03230217056,25.8384,25.8698,25.7755,25.8384,208061.0323
2010-11-03 10:10:00,32.88,32.96,32.84,32.84,480330.5930610152,25.8384,25.9012,25.8069,25.8069,480330.5931
2010-11-03 10:20:00,32.84,32.88,32.76,32.76,95152.69184754744,25.8069,25.8384,25.7441,25.7441,95152.6918
2010-11-03 10:30:00,32.8,32.8,32.76,32.8,25082.60126474107,25.7755,25.7755,25.7441,25.7755,25082.6013
2010-11-03 10:40:00,32.76,32.8,32.67,32.71,62303.52076568109,25.7441,25.7755,25.6733,25.7048,62303.5208
2010-11-03 10:50:00,32.71,32.71,32.55,32.55,279962.8610493933,25.7048,25.7048,25.579,25.579,279962.861
2010-11-03 11:00:00,32.55,32.59,32.47,32.55,258177.38848060163,25.579,25.6105,25.5162,25.579,258177.3885
2010-11-03 11:10:00,32.55,32.55,32.39,32.47,252389.095881046,25.579,25.579,25.4533,25.5162,252389.0959
2010-11-03 11:20:00,32.51,32.55,32.35,32.43,381196.92360280297,25.5476,25.579,25.4219,25.4847,381196.9236
2010-11-03 11:30:00,32.43,32.55,32.39,32.51,195898.2908904461,25.4847,25.579,25.4533,25.5476,195898.2909
2010-11-03 11:40:00,32.51,32.51,32.47,32.51,116034.5069218937,25.5476,25.5476,25.5162,25.5476,116034.5069
2010-11-03 11:50:00,32.51,32.59,32.51,32.59,118916.44163390876,25.5476,25.6105,25.5476,25.6105,118916.4416
2010-11-03 12:00:00,32.55,32.59,32.51,32.59,80376.67065458896,25.579,25.6105,25.5476,25.6105,80376.6707
2010-11-03 12:10:00,32.55,32.59,32.51,32.55,136281.31943257563,25.579,25.6105,25.5476,25.579,136281.3194
2010-11-03 12:20:00,32.59,32.59,32.47,32.51,52485.40420440951,25.6105,25.6105,25.5162,25.5476,52485.4042
2010-11-03 12:30:00,32.51,32.59,32.47,32.55,133423.80789608616,25.5476,25.6105,25.5162,25.579,133423.8079
2010-11-03 12:40:00,32.55,32.63,32.51,32.59,229309.1950094001,25.579,25.6419,25.5476,25.6105,229309.195
2010-11-03 12:50:00,32.59,32.59,32.55,32.59,59958.895915228175,25.6105,25.6105,25.579,25.6105,59958.8959
2010-11-03 13:00:00,32.55,32.67,32.55,32.67,77909.9299265083,25.579,25.6733,25.579,25.6733,77909.9299
2010-11-03 13:10:00,32.63,32.71,32.63,32.67,94810.76739018972,25.6419,25.7048,25.6419,25.6733,94810.7674
2010-11-03 13:20:00,32.63,32.67,32.59,32.63,47283.2678174671,25.6419,25.6733,25.6105,25.6419,47283.2678
2010-11-03 13:30:00,32.59,32.63,32.59,32.63,65112.18595111947,25.6105,25.6419,25.6105,25.6419,65112.186
2010-11-03 13:40:00,32.59,32.63,32.55,32.59,59055.23842078278,25.6105,25.6419,25.579,25.6105,59055.2384
2010-11-03 13:50:00,32.59,32.63,32.55,32.59,85529.96069048026,25.6105,25.6419,25.579,25.6105,85529.9607
2010-11-03 14:00:00,32.59,32.71,32.59,32.71,54707.91317723467,25.6105,25.7048,25.6105,25.7048,54707.9132
2010-11-03 14:10:00,32.71,32.76,32.55,32.71,145684.24200991285,25.7048,25.7441,25.579,25.7048,145684.242
2010-11-03 14:20:00,32.71,32.84,32.55,32.59,272855.7169714579,25.7048,25.8069,25.579,25.6105,272855.717
2010-11-03 14:30:00,32.59,32.88,32.55,32.84,376239.0189711161,25.6105,25.8384,25.579,25.8069,376239.019
2010-11-03 14:40:00,32.84,32.92,32.76,32.88,144170.00512732868,25.8069,25.8698,25.7441,25.8384,144170.0051
2010-11-03 14:50:00,32.88,32.96,32.84,32.88,129491.67663647242,25.8384,25.9012,25.8069,25.8384,129491.6766
2010-11-03 15:00:00,32.92,33.08,32.88,32.88,347492.9413775424,25.8698,25.9955,25.8384,25.8384,347492.9414
2010-11-03 15:10:00,32.88,32.96,32.88,32.88,122189.1471543326,25.8384,25.9012,25.8384,25.8384,122189.1472
2010-11-03 15:20:00,32.88,32.92,32.8,32.8,66699.6923602803,25.8384,25.8698,25.7755,25.7755,66699.6924
2010-11-03 15:30:00,32.84,32.92,32.8,32.84,157724.86754400958,25.8069,25.8698,25.7755,25.8069,157724.8675
2010-11-03 15:40:00,32.84,32.84,32.8,32.84,92710.37429499232,25.8069,25.8069,25.7755,25.8069,92710.3743
2010-11-03 15:50:00,32.8,32.96,32.8,32.96,345001.7774739361,25.7755,25.9012,25.7755,25.9012,345001.7775
2010-11-04 09:30:00,33.21,33.29,32.96,33.17,247235.8058451547,26.0977,26.1606,25.9012,26.0663,247235.8058
2010-11-04 09:40:00,33.17,33.21,33.0,33.0,130957.06716800548,26.0663,26.0977,25.9327,25.9327,130957.0672
2010-11-04 09:50:00,33.0,33.04,32.84,32.96,178582.2594428303,25.9327,25.9641,25.8069,25.9012,178582.2594
2010-11-04 10:00:00,32.92,33.17,32.84,33.0,302969.4923944625,25.8698,26.0663,25.8069,25.9327,302969.4924
2010-11-04 10:10:00,33.0,33.17,33.0,33.17,146685.59220646045,25.9327,26.0663,25.9327,26.0663,146685.5922
2010-11-04 10:20:00,33.17,33.17,33.12,33.12,97130.96906511708,26.0663,26.0663,26.027,26.027,97130.9691
2010-11-04 10:30:00,33.17,33.17,33.12,33.12,63573.52589300975,26.0663,26.0663,26.027,26.027,63573.5259
2010-11-04 10:40:00,33.12,33.17,33.12,33.12,73709.14373611349,26.027,26.0663,26.027,26.027,73709.1437
2010-11-04 10:50:00,33.12,33.25,33.12,33.21,197998.6839856435,26.027,26.1291,26.027,26.0977,197998.684
2010-11-04 11:00:00,33.25,33.25,33.12,33.12,645748.7608955734,26.1291,26.1291,26.027,26.027,645748.7609
2010-11-04 11:10:00,33.12,33.17,33.04,33.08,89608.63100324731,26.027,26.0663,25.9641,25.9955,89608.631
2010-11-04 11:20:00,33.12,33.17,33.08,33.12,66577.57648265254,26.027,26.0663,25.9955,26.027,66577.5765
2010-11-04 11:30:00,33.12,33.17,33.08,33.08,123117.22782430355,26.027,26.0663,25.9955,25.9955,123117.2278
2010-11-04 11:40:00,33.08,33.12,33.0,33.0,155429.08904460777,25.9955,26.027,25.9327,25.9327,155429.089
2010-11-04 11:50:00,33.04,33.08,33.0,33.04,90072.6713382328,25.9641,25.9955,25.9327,25.9641,90072.6713
2010-11-04 12:00:00,33.04,33.12,33.0,33.08,116034.5069218937,25.9641,26.027,25.9327,25.9955,116034.5069
2010-11-04 12:10:00,33.08,33.17,33.08,33.08,53266.94582122715,25.9955,26.0663,25.9955,25.9955,53266.9458
2010-11-04 12:20:00,33.08,33.12,33.08,33.08,35706.68261835584,25.9955,26.027,25.9955,25.9955,35706.6826
2010-11-04 12:30:00,33.12,33.12,33.0,33.0,94078.07212442318,26.027,26.027,25.9327,25.9327,94078.0721
2010-11-04 12:40:00,33.0,33.04,33.0,33.0,27305.11023756623,25.9327,25.9641,25.9327,25.9327,27305.1102
2010-11-04 12:50:00,33.0,33.04,33.0,33.0,22005.281148521623,25.9327,25.9641,25.9327,25.9327,22005.2811
2010-11-04 13:00:00,33.04,33.04,32.96,33.0,87850.16236540762,25.9641,25.9641,25.9012,25.9327,87850.1624
2010-11-04 13:10:00,33.0,33.04,33.0,33.0,23446.248504529143,25.9327,25.9641,25.9327,25.9327,23446.2485
2010-11-04 13:20:00,33.0,33.04,33.0,33.0,21809.89574431721,25.9327,25.9641,25.9327,25.9327,21809.8957
2010-11-04 13:30:00,33.0,33.04,32.96,33.0,41665.93744659033,25.9327,25.9641,25.9012,25.9327,41665.9374
2010-11-04 13:40:00,33.0,33.04,32.96,33.0,67114.88634421467,25.9327,25.9641,25.9012,25.9327,67114.8863
2010-11-04 13:50:00,33.04,33.04,32.96,33.0,261474.51717655105,25.9641,25.9641,25.9012,25.9327,261474.5172
2010-11-04 14:00:00,33.0,33.08,33.0,33.04,97570.586224577,25.9327,25.9955,25.9327,25.9641,97570.5862
2010-11-04 14:10:00,33.04,33.17,33.04,33.12,93614.03178943772,25.9641,26.0663,25.9641,26.027,93614.0318
2010-11-04 14:20:00,33.12,33.17,33.08,33.12,156943.32592719194,26.027,26.0663,25.9955,26.027,156943.3259
2010-11-04 14:30:00,33.12,33.17,33.12,33.17,31872.244060844303,26.027,26.0663,26.027,26.0663,31872.2441
2010-11-04 14:40:00,33.12,33.17,33.04,33.12,166370.67168005471,26.027,26.0663,25.9641,26.027,166370.6717
2010-11-04 14:50:00,33.12,33.17,33.0,33.0,197143.8728422492,26.027,26.0663,25.9327,25.9327,197143.8728
2010-11-04 15:00:00,33.0,33.08,33.0,33.04,67163.73269526577,25.9327,25.9955,25.9327,25.9641,67163.7327
2010-11-04 15:10:00,33.08,33.17,33.04,33.12,143974.61972312423,25.9955,26.0663,25.9641,26.027,143974.6197
2010-11-04 15:20:00,33.12,33.17,33.12,33.17,121041.2579046317,26.027,26.0663,26.027,26.0663,121041.2579
2010-11-04 15:30:00,33.12,33.17,33.08,33.12,129931.29379593232,26.027,26.0663,25.9955,26.027,129931.2938
2010-11-04 15:40:00,33.12,33.17,33.04,33.12,260155.66569817127,26.027,26.0663,25.9641,26.027,260155.6657
2010-11-04 15:50:00,33.08,33.17,33.04,33.12,402322.9704324048,25.9955,26.0663,25.9641,26.027,402322.9704
2010-11-05 09:30:00,33.12,33.25,32.96,33.21,200196.7697829431,26.027,26.1291,25.9012,26.0977,200196.7698
2010-11-05 09:40:00,33.21,33.37,33.12,33.17,191111.34848743805,26.0977,26.2234,26.027,26.0663,191111.3485
2010-11-05 09:50:00,33.21,33.21,33.08,33.17,69801.4356520253,26.0977,26.0977,25.9955,26.0663,69801.4357
2010-11-05 10:00:00,33.17,33.29,33.12,33.25,92759.22064604342,26.0663,26.1606,26.027,26.1291,92759.2206
2010-11-05 10:10:00,33.29,33.33,33.25,33.33,49432.50726371561,26.1606,26.192,26.1291,26.192,49432.5073
2010-11-05 10:20:00,33.33,33.41,33.29,33.41,121529.72141514272,26.192,26.2549,26.1606,26.2549,121529.7214
2010-11-05 10:30:00,33.41,33.57,33.41,33.49,161827.96103230218,26.2549,26.3806,26.2549,26.3177,161827.961
2010-11-05 10:40:00,33.49,33.53,33.49,33.49,30797.62433772005,26.3177,26.3492,26.3177,26.3177,30797.6243
2010-11-05 10:50:00,33.53,33.53,33.41,33.49,130737.25858827552,26.3492,26.3492,26.2549,26.3177,130737.2586
2010-11-05 11:00:00,33.45,33.53,33.41,33.45,192381.3536147668,26.2863,26.3492,26.2549,26.2863,192381.3536
2010-11-05 11:10:00,33.45,33.49,33.41,33.45,62523.329345411046,26.2863,26.3177,26.2549,26.2863,62523.3293
2010-11-05 11:20:00,33.45,33.62,33.45,33.57,152327.34575286278,26.2863,26.4199,26.2863,26.3806,152327.3458
2010-11-05 11:30:00,33.57,33.62,33.45,33.45,139822.67988378057,26.3806,26.4199,26.2863,26.2863,139822.6799
2010-11-05 11:40:00,33.45,33.49,33.41,33.45,52973.86771492053,26.2863,26.3177,26.2549,26.2863,52973.8677
2010-11-05 11:50:00,33.49,33.49,33.41,33.41,62840.83062724321,26.3177,26.3177,26.2549,26.2549,62840.8306
2010-11-05 12:00:00,33.41,33.53,33.37,33.41,141336.91676636474,26.2549,26.3492,26.2234,26.2549,141336.9168
2010-11-05 12:10:00,33.41,33.41,33.33,33.33,96471.5433259272,26.2549,26.2549,26.192,26.192,96471.5433
2010-11-05 12:20:00,33.33,33.33,33.29,33.29,43106.90480259785,26.192,26.192,26.1606,26.1606,43106.9048
2010-11-05 12:30:00,33.29,33.37,33.29,33.33,29454.349683814737,26.1606,26.2234,26.1606,26.192,29454.3497
2010-11-05 12:40:00,33.37,33.45,33.33,33.41,48284.618014014704,26.2234,26.2863,26.192,26.2549,48284.618
2010-11-05 12:50:00,33.41,33.45,33.41,33.41,23861.442488463512,26.2549,26.2863,26.2549,26.2549,23861.4425
2010-11-05 13:00:00,33.41,33.45,33.41,33.41,18366.227995214496,26.2549,26.2863,26.2549,26.2549,18366.228
2010-11-05 13:10:00,33.41,33.57,33.41,33.53,76713.19432575628,26.2549,26.3806,26.2549,26.3492,76713.1943
2010-11-05 13:20:00,33.53,33.62,33.53,33.57,48333.4643650658,26.3492,26.4199,26.3492,26.3806,48333.4644
2010-11-05 13:30:00,33.57,33.62,33.53,33.53,38271.11604853872,26.3806,26.4199,26.3492,26.3492,38271.116
2010-11-05 13:40:00,33.57,33.57,33.53,33.53,20539.890616988552,26.3806,26.3806,26.3492,26.3492,20539.8906
2010-11-05 13:50:00,33.53,33.62,33.53,33.62,64086.41257904632,26.3492,26.4199,26.3492,26.4199,64086.4126
2010-11-05 14:00:00,33.57,33.62,33.57,33.57,56295.419586395496,26.3806,26.4199,26.3806,26.3806,56295.4196
2010-11-05 14:10:00,33.57,33.62,33.45,33.53,131005.9135190566,26.3806,26.4199,26.2863,26.3492,131005.9135
2010-11-05 14:20:00,33.53,33.53,33.49,33.49,30577.81575799009,26.3492,26.3492,26.3177,26.3177,30577.8158
2010-11-05 14:30:00,33.49,33.57,33.49,33.53,46697.11160485388,26.3177,26.3806,26.3177,26.3492,46697.1116
2010-11-05 14:40:00,33.53,33.57,33.53,33.57,71608.75064091609,26.3492,26.3806,26.3492,26.3806,71608.7506
2010-11-05 14:50:00,33.53,33.57,33.53,33.53,55635.99384720561,26.3492,26.3806,26.3492,26.3492,55635.9938
2010-11-05 15:00:00,33.53,33.62,33.53,33.57,110221.79114681252,26.3492,26.4199,26.3492,26.3806,110221.7911
2010-11-05 15:10:00,33.57,33.62,33.53,33.53,95299.23090070074,26.3806,26.4199,26.3492,26.3492,95299.2309
2010-11-05 15:20:00,33.53,33.57,33.49,33.53,113421.22714065971,26.3492,26.3806,26.3177,26.3492,113421.2271
2010-11-05 15:30:00,33.53,33.57,33.45,33.45,102064.45052127844,26.3492,26.3806,26.2863,26.2863,102064.4505
2010-11-05 15:40:00,33.45,33.49,33.37,33.45,160460.2632028713,26.2863,26.3177,26.2234,26.2863,160460.2632
2010-11-05 15:50:00,33.49,33.57,33.45,33.53,294274.8419073663,26.3177,26.3806,26.2863,26.3492,294274.8419
2010-11-08 09:30:00,33.41,33.9,33.33,33.53,336966.55272602977,26.2549,26.6399,26.192,26.3492,336966.5527
2010-11-08 09:40:00,33.49,33.62,33.17,33.29,229822.0816954367,26.3177,26.4199,26.0663,26.1606,229822.0817
2010-11-08 09:50:00,33.33,33.45,33.21,33.45,148566.17672192788,26.192,26.2863,26.0977,26.2863,148566.1767
2010-11-08 10:00:00,33.45,33.45,33.33,33.37,90536.71167321826,26.2863,26.2863,26.192,26.2234,90536.7117
2010-11-08 10:10:00,33.33,33.37,33.25,33.29,169618.954024953,26.192,26.2234,26.1291,26.1606,169618.954
2010-11-08 10:20:00,33.25,33.45,33.25,33.45,174015.12561955224,26.1291,26.2863,26.1291,26.2863,174015.1256
2010-11-08 10:30:00,33.45,33.45,33.37,33.45,96105.19569304392,26.2863,26.2863,26.2234,26.2863,96105.1957
2010-11-08 10:40:00,33.45,33.53,33.41,33.49,114544.69321483508,26.2863,26.3492,26.2549,26.3177,114544.6932
2010-11-08 10:50:00,33.53,33.57,33.45,33.45,128368.21056229706,26.3492,26.3806,26.2863,26.2863,128368.2106
2010-11-08 11:00:00,33.45,33.49,33.29,33.33,132007.26371560415,26.2863,26.3177,26.1606,26.192,132007.2637
2010-11-08 11:10:00,33.29,33.33,33.17,33.17,79717.24491539909,26.1606,26.192,26.0663,26.0663,79717.2449
2010-11-08 11:20:00,33.21,33.21,33.08,33.12,147638.09605195693,26.0977,26.0977,25.9955,26.027,147638.0961
2010-11-08 11:30:00,33.08,33.12,33.04,33.08,96325.00427277388,25.9955,26.027,25.9641,25.9955,96325.0043
2010-11-08 11:40:00,33.12,33.12,33.08,33.12,65893.72756793711,26.027,26.027,25.9955,26.027,65893.7276
2010-11-08 11:50:00,33.12,33.21,33.08,33.21,108243.51392924288,26.027,26.0977,25.9955,26.0977,108243.5139
2010-11-08 12:00:00,33.21,33.21,33.17,33.17,28794.92394462485,26.0977,26.0977,26.0663,26.0663,28794.9239
2010-11-08 12:10:00,33.17,33.21,33.17,33.17,28623.961715946,26.0663,26.0977,26.0663,26.0663,28623.9617
2010-11-08 12:20:00,33.21,33.33,33.17,33.33,100330.40505896429,26.0977,26.192,26.0663,26.192,100330.4051
2010-11-08 12:30:00,33.33,33.33,33.29,33.33,22811.24594086481,26.192,26.192,26.1606,26.192,22811.2459
2010-11-08 12:40:00,33.33,33.37,33.29,33.33,34070.32985814391,26.192,26.2234,26.1606,26.192,34070.3299
2010-11-08 12:50:00,33.37,33.37,33.33,33.33,25400.10254657324,26.2234,26.2234,26.192,26.192,25400.1025
2010-11-08 13:00:00,33.37,33.37,33.33,33.33,40273.81644163391,26.2234,26.2234,26.192,26.192,40273.8164
2010-11-08 13:10:00,33.33,33.37,33.21,33.25,69654.896598872,26.192,26.2234,26.0977,26.1291,69654.8966
2010-11-08 13:20:00,33.25,33.29,33.21,33.25,66357.76790292258,26.1291,26.1606,26.0977,26.1291,66357.7679
2010-11-08 13:30:00,33.29,33.29,33.21,33.21,42520.74858998462,26.1606,26.1606,26.0977,26.0977,42520.7486
2010-11-08 13:40:00,33.25,33.25,33.21,33.25,20393.351563835244,26.1291,26.1291,26.0977,26.1291,20393.3516
2010-11-08 13:50:00,33.25,33.25,33.21,33.21,18219.688942061188,26.1291,26.1291,26.0977,26.0977,18219.6889
2010-11-08 14:00:00,33.21,33.29,33.21,33.29,71608.75064091609,26.0977,26.1606,26.0977,26.1606,71608.7506
2010-11-08 14:10:00,33.25,33.33,33.21,33.29,90097.09451375836,26.1291,26.192,26.0977,26.1606,90097.0945
2010-11-08 14:20:00,33.29,33.33,33.25,33.25,65380.84088190053,26.1606,26.192,26.1291,26.1291,65380.8409
2010-11-08 14:30:00,33.29,33.29,33.25,33.25,20149.119808579733,26.1606,26.1606,26.1291,26.1291,20149.1198
2010-11-08 14:40:00,33.29,33.29,33.25,33.29,38857.27226115194,26.1606,26.1606,26.1291,26.1606,38857.2723
2010-11-08 14:50:00,33.29,33.29,33.21,33.21,70778.36267304735,26.1606,26.1606,26.0977,26.0977,70778.3627
2010-11-08 15:00:00,33.25,33.25,33.21,33.21,104409.07537173132,26.1291,26.1291,26.0977,26.0977,104409.0754
2010-11-08 15:10:00,33.21,33.29,33.17,33.25,270559.93847205606,26.0977,26.1606,26.0663,26.1291,270559.9385
2010-11-08 15:20:00,33.29,33.29,33.25,33.29,42935.94257391899,26.1606,26.1606,26.1291,26.1606,42935.9426
2010-11-08 15:30:00,33.29,33.33,33.25,33.29,85700.92291915913,26.1606,26.192,26.1291,26.1606,85700.9229
2010-11-08 15:40:00,33.33,33.37,33.29,33.37,316158.00717826013,26.192,26.2234,26.1606,26.2234,316158.0072
2010-11-08 15:50:00,33.33,33.37,33.33,33.37,334988.2755084601,26.192,26.2234,26.192,26.2234,334988.2755
2010-11-09 09:30:00,33.41,33.45,33.21,33.25,219564.3479747052,26.2549,26.2863,26.0977,26.1291,219564.348
2010-11-09 09:40:00,33.25,33.33,33.17,33.25,101258.48572893524,26.1291,26.192,26.0663,26.1291,101258.4857
2010-11-09 09:50:00,33.21,33.45,33.21,33.41,213751.63219962403,26.0977,26.2863,26.0977,26.2549,213751.6322
2010-11-09 10:00:00,33.41,33.49,33.41,33.45,234950.9485558025,26.2549,26.3177,26.2549,26.2863,234950.9486
2010-11-09 10:10:00,33.45,33.62,33.41,33.53,231898.05161510856,26.2863,26.4199,26.2549,26.3492,231898.0516
2010-11-09 10:20:00,33.53,33.66,33.53,33.57,164001.62365407625,26.3492,26.4513,26.3492,26.3806,164001.6237
2010-11-09 10:30:00,33.62,33.74,33.57,33.7,180145.3426764656,26.4199,26.5142,26.3806,26.4828,180145.3427
2010-11-09 10:40:00,33.7,33.74,33.66,33.7,94688.65151256196,26.4828,26.5142,26.4513,26.4828,94688.6515
2010-11-09 10:50:00,33.7,33.78,33.7,33.74,60813.70705862247,26.4828,26.5456,26.4828,26.5142,60813.7071
2010-11-09 11:00:00,33.78,33.9,33.74,33.82,335452.3158434456,26.5456,26.6399,26.5142,26.5771,335452.3158
2010-11-09 11:10:00,33.82,33.86,33.74,33.82,288242.3175525551,26.5771,26.6085,26.5142,26.5771,288242.3176
2010-11-09 11:20:00,33.82,33.86,33.78,33.78,79497.43633566912,26.5771,26.6085,26.5456,26.5456,79497.4363
2010-11-09 11:30:00,33.78,33.82,33.62,33.66,137795.5563151598,26.5456,26.5771,26.4199,26.4513,137795.5563
2010-11-09 11:40:00,33.66,33.66,33.57,33.57,137160.5537514955,26.4513,26.4513,26.3806,26.3806,137160.5538
2010-11-09 11:50:00,33.57,33.7,33.57,33.62,165027.39702614938,26.3806,26.4828,26.3806,26.4199,165027.397
2010-11-09 12:00:00,33.62,33.66,33.57,33.66,145781.93471201506,26.4199,26.4513,26.3806,26.4513,145781.9347
2010-11-09 12:10:00,33.66,33.74,33.62,33.7,141165.95453768587,26.4513,26.5142,26.4199,26.4828,141165.9545
2010-11-09 12:20:00,33.74,33.74,33.66,33.7,61351.01692018459,26.5142,26.5142,26.4513,26.4828,61351.0169
2010-11-09 12:30:00,33.7,33.74,33.7,33.7,41812.47649974364,26.4828,26.5142,26.4828,26.4828,41812.4765
2010-11-09 12:40:00,33.7,33.74,33.7,33.7,38124.57699538541,26.4828,26.5142,26.4828,26.4828,38124.577
2010-11-09 12:50:00,33.74,33.78,33.7,33.74,51044.43684840199,26.5142,26.5456,26.4828,26.5142,51044.4368
2010-11-09 13:00:00,33.74,33.86,33.74,33.82,113885.2674756452,26.5142,26.6085,26.5142,26.5771,113885.2675
2010-11-09 13:10:00,33.82,33.82,33.74,33.74,48162.50213638695,26.5771,26.5771,26.5142,26.5142,48162.5021
2010-11-09 13:20:00,33.78,33.78,33.62,33.66,71437.78841223723,26.5456,26.5456,26.4199,26.4513,71437.7884
2010-11-09 13:30:00,33.66,33.74,33.62,33.66,151960.99811997951,26.4513,26.5142,26.4199,26.4513,151960.9981
2010-11-09 13:40:00,33.62,33.66,33.49,33.53,86384.77183387456,26.4199,26.4513,26.3177,26.3492,86384.7718
2010-11-09 13:50:00,33.53,33.66,33.53,33.57,108756.40061527945,26.3492,26.4513,26.3492,26.3806,108756.4006
2010-11-09 14:00:00,33.57,33.62,33.53,33.53,79521.85951119468,26.3806,26.4199,26.3492,26.3492,79521.8595
2010-11-09 14:10:00,33.53,33.62,33.53,33.57,40005.16151085285,26.3492,26.4199,26.3492,26.3806,40005.1615
2010-11-09 14:20:00,33.57,33.7,33.53,33.7,108292.36028029396,26.3806,26.4828,26.3492,26.4828,108292.3603
2010-11-09 14:30:00,33.66,33.74,33.66,33.7,97521.7398735259,26.4513,26.5142,26.4513,26.4828,97521.7399
2010-11-09 14:40:00,33.7,33.78,33.66,33.66,168519.91112630322,26.4828,26.5456,26.4513,26.4513,168519.9111
2010-11-09 14:50:00,33.66,33.7,33.66,33.66,50385.01110921211,26.4513,26.4828,26.4513,26.4513,50385.0111
2010-11-09 15:00:00,33.66,33.7,33.62,33.62,85090.34353102035,26.4513,26.4828,26.4199,26.4199,85090.3435
2010-11-09 15:10:00,33.66,33.66,33.53,33.53,152986.77149205265,26.4513,26.4513,26.3492,26.3492,152986.7715
2010-11-09 15:20:00,33.53,33.62,33.49,33.57,141874.22662792687,26.3492,26.4199,26.3177,26.3806,141874.2266
2010-11-09 15:30:00,33.62,33.7,33.57,33.62,213800.47855067512,26.4199,26.4828,26.3806,26.4199,213800.4786
2010-11-09 15:40:00,33.62,33.66,33.53,33.53,313251.6492907196,26.4199,26.4513,26.3492,26.3492,313251.6493
2010-11-09 15:50:00,33.57,33.66,33.49,33.66,514962.6559562468,26.3806,26.4513,26.3177,26.4513,514962.656
2010-11-10 09:30:00,33.45,33.62,33.17,33.25,392504.8538711332,26.2863,26.4199,26.0663,26.1291,392504.8539
2010-11-10 09:40:00,33.29,33.49,33.21,33.25,117451.05110237568,26.1606,26.3177,26.0977,26.1291,117451.0511
2010-11-10 09:50:00,33.25,33.33,33.04,33.17,325951.70056400617,26.1291,26.192,25.9641,26.0663,325951.7006
2010-11-10 10:00:00,33.21,33.37,33.08,33.12,136818.62929413776,26.0977,26.2234,25.9955,26.027,136818.6293
2010-11-10 10:10:00,33.12,33.21,33.08,33.17,185103.24730815247,26.027,26.0977,25.9955,26.0663,185103.2473
2010-11-10 10:20:00,33.17,33.21,33.0,33.0,140408.8360963938,26.0663,26.0977,25.9327,25.9327,140408.8361
2010-11-10 10:30:00,33.0,33.17,33.0,33.12,124778.00376004104,25.9327,26.0663,25.9327,26.027,124778.0038
2010-11-10 10:40:00,33.12,33.37,33.12,33.17,204470.82549991456,26.027,26.2234,26.027,26.0663,204470.8255
2010-11-10 10:50:00,33.17,33.21,33.12,33.12,116156.62279952146,26.0663,26.0977,26.027,26.027,116156.6228
2010-11-10 11:00:00,33.12,33.29,33.12,33.25,84968.22765339259,26.027,26.1606,26.027,26.1291,84968.2277
2010-11-10 11:10:00,33.25,33.29,33.21,33.29,88289.77952486755,26.1291,26.1606,26.0977,26.1606,88289.7795
2010-11-10 11:20:00,33.25,33.29,33.21,33.25,70973.74807725176,26.1291,26.1606,26.0977,26.1291,70973.7481
2010-11-10 11:30:00,33.25,33.45,33.25,33.37,139138.83096906514,26.1291,26.2863,26.1291,26.2234,139138.831
2010-11-10 11:40:00,33.37,33.41,33.37,33.41,24398.75235002564,26.2234,26.2549,26.2234,26.2549,24398.7524
2010-11-10 11:50:00,33.37,33.53,33.37,33.49,145024.81627072298,26.2234,26.3492,26.2234,26.3177,145024.8163
2010-11-10 12:00:00,33.45,33.49,33.33,33.33,66650.8460092292,26.2863,26.3177,26.192,26.192,66650.846
2010-11-10 12:10:00,33.37,33.37,33.33,33.37,24374.32917450009,26.2234,26.2234,26.192,26.2234,24374.3292
2010-11-10 12:20:00,33.37,33.37,33.33,33.33,20173.542984105283,26.2234,26.2234,26.192,26.192,20173.543
2010-11-10 12:30:00,33.37,33.37,33.33,33.37,22933.36181849257,26.2234,26.2234,26.192,26.2234,22933.3618
2010-11-10 12:40:00,33.33,33.37,33.33,33.33,22542.59101008375,26.192,26.2234,26.192,26.192,22542.591
2010-11-10 12:50:00,33.37,33.49,33.33,33.41,89266.7065458896,26.2234,26.3177,26.192,26.2549,89266.7065
2010-11-10 13:00:00,33.41,33.41,33.25,33.37,104873.1157067168,26.2549,26.2549,26.1291,26.2234,104873.1157
2010-11-10 13:10:00,33.37,33.37,33.33,33.37,55147.53033669459,26.2234,26.2234,26.192,26.2234,55147.5303
2010-11-10 13:20:00,33.37,33.49,33.33,33.41,99280.2085113656,26.2234,26.3177,26.192,26.2549,99280.2085
2010-11-10 13:30:00,33.41,33.49,33.41,33.41,366909.36592035554,26.2549,26.3177,26.2549,26.2549,366909.3659
2010-11-10 13:40:00,33.45,33.45,33.41,33.41,11430.046145957956,26.2863,26.2863,26.2549,26.2549,11430.0461
2010-11-10 13:50:00,33.41,33.53,33.37,33.45,73269.52657665357,26.2549,26.3492,26.2234,26.2863,73269.5266
2010-11-10 14:00:00,33.49,33.62,33.45,33.62,66089.11297214152,26.3177,26.4199,26.2863,26.4199,66089.113
2010-11-10 14:10:00,33.57,33.62,33.53,33.57,60740.43753204581,26.3806,26.4199,26.3492,26.3806,60740.4375
2010-11-10 14:20:00,33.53,33.57,33.49,33.57,44767.68073833533,26.3492,26.3806,26.3177,26.3806,44767.6807
2010-11-10 14:30:00,33.57,33.57,33.53,33.53,17951.034011280124,26.3806,26.3806,26.3492,26.3492,17951.034
2010-11-10 14:40:00,33.57,33.62,33.53,33.53,36659.18646385234,26.3806,26.4199,26.3492,26.3492,36659.1865
2010-11-10 14:50:00,33.53,33.62,33.53,33.57,51923.67116732183,26.3492,26.4199,26.3492,26.3806,51923.6712
2010-11-10 15:00:00,33.57,33.57,33.53,33.57,59372.73970261494,26.3806,26.3806,26.3492,26.3806,59372.7397
2010-11-10 15:10:00,33.57,33.62,33.53,33.53,88411.89540249531,26.3806,26.4199,26.3492,26.3492,88411.8954
2010-11-10 15:20:00,33.53,33.62,33.53,33.62,53071.56041702274,26.3492,26.4199,26.3492,26.4199,53071.5604
2010-11-10 15:30:00,33.57,33.62,33.53,33.57,108634.28473765167,26.3806,26.4199,26.3492,26.3806,108634.2847
2010-11-10 15:40:00,33.53,33.57,33.53,33.57,35828.7984959836,26.3492,26.3806,26.3492,26.3806,35828.7985
2010-11-10 15:50:00,33.57,33.62,33.53,33.62,214582.0201674928,26.3806,26.4199,26.3492,26.4199,214582.0202
2010-11-11 09:30:00,32.88,32.96,32.06,32.63,977000.2905486242,25.8384,25.9012,25.194,25.6419,977000.2905
2010-11-11 09:40:00,32.63,32.67,32.39,32.63,320871.6800546916,25.6419,25.6733,25.4533,25.6419,320871.6801
2010-11-11 09:50:00,32.63,32.76,32.47,32.71,254147.5645188857,25.6419,25.7441,25.5162,25.7048,254147.5645
2010-11-11 10:00:00,32.71,32.76,32.51,32.71,809945.7699538541,25.7048,25.7441,25.5476,25.7048,809945.77
2010-11-11 10:10:00,32.67,32.76,32.67,32.76,219075.88446419413,25.6733,25.7441,25.6733,25.7441,219075.8845
2010-11-11 10:20:00,32.71,32.76,32.67,32.67,165149.51290377715,25.7048,25.7441,25.6733,25.6733,165149.5129
2010-11-11 10:30:00,32.71,32.71,32.59,32.67,312103.76004101866,25.7048,25.7048,25.6105,25.6733,312103.76
2010-11-11 10:40:00,32.67,32.71,32.63,32.71,122213.57032985816,25.6733,25.7048,25.6419,25.7048,122213.5703
2010-11-11 10:50:00,32.71,32.8,32.67,32.8,153328.69594941038,25.7048,25.7755,25.6733,25.7755,153328.6959
2010-11-11 11:00:00,32.8,32.88,32.63,32.63,323167.4585540934,25.7755,25.8384,25.6419,25.6419,323167.4586
2010-11-11 11:10:00,32.67,32.71,32.59,32.63,189499.4189027517,25.6733,25.7048,25.6105,25.6419,189499.4189
2010-11-11 11:20:00,32.63,32.67,32.59,32.59,57809.65646897967,25.6419,25.6733,25.6105,25.6105,57809.6565
2010-11-11 11:30:00,32.59,32.67,32.59,32.63,45475.95282857632,25.6105,25.6733,25.6105,25.6419,45475.9528
2010-11-11 11:40:00,32.63,32.71,32.63,32.63,125364.15997265426,25.6419,25.7048,25.6419,25.6419,125364.16
2010-11-11 11:50:00,32.63,32.63,32.55,32.59,124460.50247820887,25.6419,25.6419,25.579,25.6105,124460.5025
2010-11-11 12:00:00,32.59,32.67,32.47,32.63,272342.83028542134,25.6105,25.6733,25.5162,25.6419,272342.8303
2010-11-11 12:10:00,32.67,32.67,32.55,32.55,331007.2978977953,25.6733,25.6733,25.579,25.579,331007.2979
2010-11-11 12:20:00,32.59,32.59,32.39,32.51,301992.56537344045,25.6105,25.6105,25.4533,25.5476,301992.5654
2010-11-11 12:30:00,32.51,32.59,32.47,32.55,121383.1823619894,25.5476,25.6105,25.5162,25.579,121383.1824
2010-11-11 12:40:00,32.59,32.63,32.51,32.55,192918.6634763289,25.6105,25.6419,25.5476,25.579,192918.6635
2010-11-11 12:50:00,32.55,32.76,32.55,32.71,294421.3809605196,25.579,25.7441,25.579,25.7048,294421.381
2010-11-11 13:00:00,32.71,32.71,32.59,32.63,133814.57870449498,25.7048,25.7048,25.6105,25.6419,133814.5787
2010-11-11 13:10:00,32.63,32.67,32.59,32.63,41812.47649974364,25.6419,25.6733,25.6105,25.6419,41812.4765
2010-11-11 13:20:00,32.59,32.67,32.59,32.67,64208.52845667408,25.6105,25.6733,25.6105,25.6733,64208.5285
2010-11-11 13:30:00,32.67,32.71,32.63,32.71,61644.0950264912,25.6733,25.7048,25.6419,25.7048,61644.095
2010-11-11 13:40:00,32.71,32.71,32.63,32.67,77787.81404888054,25.7048,25.7048,25.6419,25.6733,77787.814
2010-11-11 13:50:00,32.67,32.67,32.63,32.67,35096.10323021706,25.6733,25.6733,25.6419,25.6733,35096.1032
2010-11-11 14:00:00,32.67,32.84,32.63,32.8,137331.51598017436,25.6733,25.8069,25.6419,25.7755,137331.516
2010-11-11 14:10:00,32.84,33.04,32.8,33.04,128758.98137070588,25.8069,25.9641,25.7755,25.9641,128758.9814
2010-11-11 14:20:00,33.0,33.08,33.0,33.0,189987.8824132627,25.9327,25.9955,25.9327,25.9327,189987.8824
2010-11-11 14:30:00,33.04,33.25,33.0,33.25,313373.76516834734,25.9641,26.1291,25.9327,26.1291,313373.7652
2010-11-11 14:40:00,33.21,33.37,33.21,33.21,291808.1011792856,26.0977,26.2234,26.0977,26.0977,291808.1012
2010-11-11 14:50:00,33.21,33.25,33.08,33.25,166590.48025978467,26.0977,26.1291,25.9955,26.1291,166590.4803
2010-11-11 15:00:00,33.25,33.37,33.21,33.37,217537.22440608445,26.1291,26.2234,26.0977,26.2234,217537.2244
2010-11-11 15:10:00,33.37,33.37,33.29,33.33,263599.333447274,26.2234,26.2234,26.1606,26.192,263599.3334
2010-11-11 15:20:00,33.33,33.33,33.17,33.17,274369.95385404205,26.192,26.192,26.0663,26.0663,274369.9539
2010-11-11 15:30:00,33.17,33.25,33.0,33.04,349666.6039993164,26.0663,26.1291,25.9327,25.9641,349666.604
2010-11-11 15:40:00,33.0,33.25,33.0,33.21,328345.1717655102,25.9327,26.1291,25.9327,26.0977,328345.1718
2010-11-11 15:50:00,33.21,33.25,33.17,33.17,464455.52896940697,26.0977,26.1291,26.0663,26.0663,464455.529
2010-11-12 09:30:00,32.96,33.12,32.88,32.92,123678.96086139124,25.9012,26.027,25.8384,25.8698,123678.9609
2010-11-12 09:40:00,32.96,33.04,32.88,32.96,175358.40027345755,25.9012,25.9641,25.8384,25.9012,175358.4003
2010-11-12 09:50:00,32.96,33.0,32.92,33.0,144316.544180482,25.9012,25.9327,25.8698,25.9327,144316.5442
2010-11-12 10:00:00,33.0,33.0,32.92,32.96,120137.6004101863,25.9327,25.9327,25.8698,25.9012,120137.6004
2010-11-12 10:10:00,32.96,33.0,32.92,33.0,162023.3464365066,25.9012,25.9327,25.8698,25.9327,162023.3464
2010-11-12 10:20:00,33.0,33.0,32.88,32.92,48650.96564689797,25.9327,25.9327,25.8384,25.8698,48650.9656
2010-11-12 10:30:00,32.92,32.92,32.71,32.8,128368.21056229706,25.8698,25.8698,25.7048,25.7755,128368.2106
2010-11-12 10:40:00,32.84,32.88,32.76,32.84,197534.643650658,25.8069,25.8384,25.7441,25.8069,197534.6437
2010-11-12 10:50:00,32.84,32.84,32.76,32.8,72976.44847034695,25.8069,25.8069,25.7441,25.7755,72976.4485
2010-11-12 11:00:00,32.8,32.8,32.55,32.59,182734.199282174,25.7755,25.7755,25.579,25.6105,182734.1993
2010-11-12 11:10:00,32.59,32.63,32.43,32.63,186251.13655785337,25.6105,25.6419,25.4847,25.6419,186251.1366
2010-11-12 11:20:00,32.63,32.84,32.59,32.8,104677.7303025124,25.6419,25.8069,25.6105,25.7755,104677.7303
2010-11-12 11:30:00,32.84,32.84,32.8,32.8,42642.86446761238,25.8069,25.8069,25.7755,25.7755,42642.8645
2010-11-12 11:40:00,32.84,32.92,32.8,32.92,62889.67697829432,25.8069,25.8698,25.7755,25.8698,62889.677
2010-11-12 11:50:00,32.88,32.92,32.76,32.84,400320.2700393096,25.8384,25.8698,25.7441,25.8069,400320.27
2010-11-12 12:00:00,32.8,32.84,32.76,32.84,228845.15467441463,25.7755,25.8069,25.7441,25.8069,228845.1547
2010-11-12 12:10:00,32.84,32.84,32.71,32.8,103725.2264570159,25.8069,25.8069,25.7048,25.7755,103725.2265
2010-11-12 12:20:00,32.8,32.8,32.71,32.76,62181.40488805333,25.7755,25.7755,25.7048,25.7441,62181.4049
2010-11-12 12:30:00,32.76,32.8,32.67,32.71,99939.63425055546,25.7441,25.7755,25.6733,25.7048,99939.6343
2010-11-12 12:40:00,32.71,32.76,32.67,32.67,82330.52469663306,25.7048,25.7441,25.6733,25.6733,82330.5247
2010-11-12 12:50:00,32.71,32.71,32.63,32.67,45866.72363698514,25.7048,25.7048,25.6419,25.6733,45866.7236
2010-11-12 13:00:00,32.63,32.71,32.59,32.67,141849.8034524013,25.6419,25.7048,25.6105,25.6733,141849.8035
2010-11-12 13:10:00,32.71,32.76,32.67,32.71,82745.71868056743,25.7048,25.7441,25.6733,25.7048,82745.7187
2010-11-12 13:20:00,32.71,32.8,32.67,32.8,91171.7142368826,25.7048,25.7755,25.6733,25.7755,91171.7142
2010-11-12 13:30:00,32.76,32.8,32.71,32.76,58591.1980857973,25.7441,25.7755,25.7048,25.7441,58591.1981
2010-11-12 13:40:00,32.76,32.76,32.71,32.71,27012.032131259617,25.7441,25.7441,25.7048,25.7048,27012.0321
2010-11-12 13:50:00,32.76,32.76,32.67,32.71,88460.7417535464,25.7441,25.7441,25.6733,25.7048,88460.7418
2010-11-12 14:00:00,32.71,32.76,32.67,32.67,46990.18971116049,25.7048,25.7441,25.6733,25.6733,46990.1897
2010-11-12 14:10:00,32.71,32.71,32.67,32.71,27280.68706204068,25.7048,25.7048,25.6733,25.7048,27280.6871
2010-11-12 14:20:00,32.71,32.76,32.63,32.63,72487.98495983593,25.7048,25.7441,25.6419,25.6419,72487.985
2010-11-12 14:30:00,32.67,32.67,32.63,32.63,34998.41052811486,25.6733,25.6733,25.6419,25.6419,34998.4105
2010-11-12 14:40:00,32.67,32.67,32.59,32.63,64110.83575457188,25.6733,25.6733,25.6105,25.6419,64110.8358
2010-11-12 14:50:00,32.67,32.67,32.63,32.63,65185.45547769613,25.6733,25.6733,25.6419,25.6419,65185.4555
2010-11-12 15:00:00,32.63,32.76,32.63,32.71,97961.35703298582,25.6419,25.7441,25.6419,25.7048,97961.357
2010-11-12 15:10:00,32.71,32.76,32.67,32.76,96422.6969748761,25.7048,25.7441,25.6733,25.7441,96422.697
2010-11-12 15:20:00,32.71,32.8,32.67,32.71,92319.6034865835,25.7048,25.7755,25.6733,25.7048,92319.6035
2010-11-12 15:30:00,32.71,32.76,32.67,32.71,86458.04136045121,25.7048,25.7441,25.6733,25.7048,86458.0414
2010-11-12 15:40:00,32.67,32.71,32.63,32.71,115497.1970603316,25.6733,25.7048,25.6419,25.7048,115497.1971
2010-11-12 15:50:00,32.71,32.71,32.67,32.67,232826.1322850795,25.7048,25.7048,25.6733,25.6733,232826.1323
2010-11-15 09:30:00,33.41,33.53,33.17,33.49,547494.325756281,26.2549,26.3492,26.0663,26.3177,547494.3258
2010-11-15 09:40:00,33.49,33.57,33.41,33.53,357530.86651854386,26.3177,26.3806,26.2549,26.3492,357530.8665
2010-11-15 09:50:00,33.49,33.49,33.17,33.25,219857.42608101183,26.3177,26.3177,26.0663,26.1291,219857.4261
2010-11-15 10:00:00,33.25,33.29,33.08,33.21,294348.1114339429,26.1291,26.1606,25.9955,26.0977,294348.1114
2010-11-15 10:10:00,33.21,33.33,33.12,33.33,141727.68757477356,26.0977,26.192,26.027,26.192,141727.6876
2010-11-15 10:20:00,33.33,33.33,33.25,33.29,87288.42932831995,26.192,26.192,26.1291,26.1606,87288.4293
2010-11-15 10:30:00,33.29,33.29,33.17,33.25,106826.96974876092,26.1606,26.1606,26.0663,26.1291,106826.9697
2010-11-15 10:40:00,33.21,33.25,33.17,33.17,42984.7889249701,26.0977,26.1291,26.0663,26.0663,42984.7889
2010-11-15 10:50:00,33.21,33.21,33.12,33.12,134669.38984788925,26.0977,26.0977,26.027,26.027,134669.3898
2010-11-15 11:00:00,33.12,33.17,32.96,33.0,135524.20099128355,26.027,26.0663,25.9012,25.9327,135524.201
2010-11-15 11:10:00,32.96,33.0,32.96,33.0,47283.2678174671,25.9012,25.9327,25.9012,25.9327,47283.2678
2010-11-15 11:20:00,33.0,33.0,32.88,32.88,118550.09400102549,25.9327,25.9327,25.8384,25.8384,118550.094
2010-11-15 11:30:00,32.88,32.92,32.88,32.88,59348.3165270894,25.8384,25.8698,25.8384,25.8384,59348.3165
2010-11-15 11:40:00,32.92,33.0,32.88,32.92,140775.18372927705,25.8698,25.9327,25.8384,25.8698,140775.1837
2010-11-15 11:50:00,32.96,33.04,32.92,33.04,103236.76294650488,25.9012,25.9641,25.8698,25.9641,103236.7629
2010-11-15 12:00:00,33.0,33.08,32.92,32.92,134938.04477867033,25.9327,25.9955,25.8698,25.8698,134938.0448
2010-11-15 12:10:00,32.92,32.96,32.8,32.88,117939.51461288668,25.8698,25.9012,25.7755,25.8384,117939.5146
2010-11-15 12:20:00,32.84,32.88,32.8,32.84,72707.7935395659,25.8069,25.8384,25.7755,25.8069,72707.7935
2010-11-15 12:30:00,32.84,32.88,32.84,32.84,24252.21329687233,25.8069,25.8384,25.8069,25.8069,24252.2133
2010-11-15 12:40:00,32.84,32.88,32.84,32.84,35779.9521449325,25.8069,25.8384,25.8069,25.8069,35779.9521
2010-11-15 12:50:00,32.88,32.96,32.84,32.96,77714.54452230388,25.8384,25.9012,25.8069,25.9012,77714.5445
2010-11-15 13:00:00,32.96,32.96,32.84,32.84,94371.1502307298,25.9012,25.9012,25.8069,25.8069,94371.1502
2010-11-15 13:10:00,32.84,32.92,32.84,32.88,93980.37942232098,25.8069,25.8698,25.8069,25.8384,93980.3794
2010-11-15 13:20:00,32.88,32.92,32.84,32.88,56026.76465561443,25.8384,25.8698,25.8069,25.8384,56026.7647
2010-11-15 13:30:00,32.92,32.92,32.84,32.84,57321.19295846864,25.8698,25.8698,25.8069,25.8069,57321.193
2010-11-15 13:40:00,32.88,33.04,32.84,33.0,98816.16817638012,25.8384,25.9641,25.8069,25.9327,98816.1682
2010-11-15 13:50:00,33.0,33.04,32.96,32.96,53706.56298068707,25.9327,25.9641,25.9012,25.9012,53706.563
2010-11-15 14:00:00,33.0,33.04,32.96,33.0,121163.37378225946,25.9327,25.9641,25.9012,25.9327,121163.3738
2010-11-15 14:10:00,32.96,33.0,32.8,32.8,189987.8824132627,25.9012,25.9327,25.7755,25.7755,189987.8824
2010-11-15 14:20:00,32.84,32.84,32.8,32.84,52070.210220475135,25.8069,25.8069,25.7755,25.8069,52070.2102
2010-11-15 14:30:00,32.8,32.84,32.8,32.84,94884.03691676636,25.7755,25.8069,25.7755,25.8069,94884.0369
2010-11-15 14:40:00,32.84,32.84,32.76,32.8,133350.5383695095,25.8069,25.8069,25.7441,25.7755,133350.5384
2010-11-15 14:50:00,32.8,32.84,32.76,32.8,142582.49871816786,25.7755,25.8069,25.7441,25.7755,142582.4987
2010-11-15 15:00:00,32.8,32.8,32.71,32.71,220052.81148521625,25.7755,25.7755,25.7048,25.7048,220052.8115
2010-11-15 15:10:00,32.71,32.76,32.51,32.51,253170.63749786364,25.7048,25.7441,25.5476,25.5476,253170.6375
2010-11-15 15:20:00,32.55,32.63,32.47,32.59,283479.7983250727,25.579,25.6419,25.5162,25.6105,283479.7983
2010-11-15 15:30:00,32.55,32.59,32.51,32.55,165882.20816954368,25.579,25.6105,25.5476,25.579,165882.2082
2010-11-15 15:40:00,32.51,32.59,32.51,32.51,116864.89488976244,25.5476,25.6105,25.5476,25.5476,116864.8949
2010-11-15 15:50:00,32.51,32.59,32.47,32.55,369595.91522816615,25.5476,25.6105,25.5162,25.579,369595.9152
2010-11-16 09:30:00,32.84,32.92,32.63,32.67,406377.2175696463,25.8069,25.8698,25.6419,25.6733,406377.2176
2010-11-16 09:40:00,32.67,32.76,32.47,32.47,146148.28234489833,25.6733,25.7441,25.5162,25.5162,146148.2823
2010-11-16 09:50:00,32.47,32.51,32.35,32.51,202590.24098444715,25.5162,25.5476,25.4219,25.5476,202590.241
2010-11-16 10:00:00,32.51,32.55,32.47,32.55,148541.75354640235,25.5476,25.579,25.5162,25.579,148541.7535
2010-11-16 10:10:00,32.55,32.59,32.47,32.51,125754.93078106309,25.579,25.6105,25.5162,25.5476,125754.9308
2010-11-16 10:20:00,32.55,32.59,32.51,32.51,92514.9888907879,25.579,25.6105,25.5476,25.5476,92514.9889
2010-11-16 10:30:00,32.55,32.55,32.35,32.39,83160.9126645018,25.579,25.579,25.4219,25.4533,83160.9127
2010-11-16 10:40:00,32.35,32.43,32.31,32.31,147051.93983934371,25.4219,25.4847,25.3904,25.3904,147051.9398
2010-11-16 10:50:00,32.35,32.35,32.18,32.18,113811.99794906857,25.4219,25.4219,25.2883,25.2883,113811.9979
2010-11-16 11:00:00,32.22,32.22,32.1,32.1,85945.15467441463,25.3197,25.3197,25.2254,25.2254,85945.1547
2010-11-16 11:10:00,32.14,32.14,32.02,32.02,151545.80413604513,25.2568,25.2568,25.1625,25.1625,151545.8041
2010-11-16 11:20:00,32.02,32.14,31.98,32.1,133887.84823107164,25.1625,25.2568,25.1311,25.2254,133887.8482
2010-11-16 11:30:00,32.14,32.26,32.1,32.18,106704.85387113316,25.2568,25.3511,25.2254,25.2883,106704.8539
2010-11-16 11:40:00,32.18,32.22,31.94,31.94,203005.43496838148,25.2883,25.3197,25.0997,25.0997,203005.435
2010-11-16 11:50:00,31.98,32.1,31.94,32.06,89120.16749273629,25.1311,25.2254,25.0997,25.194,89120.1675
2010-11-16 12:00:00,32.1,32.14,32.06,32.06,143535.00256366434,25.2254,25.2568,25.194,25.194,143535.0026
2010-11-16 12:10:00,32.1,32.14,32.02,32.1,71047.01760382841,25.2254,25.2568,25.1625,25.2254,71047.0176
2010-11-16 12:20:00,32.14,32.14,32.1,32.14,34876.2946504871,25.2568,25.2568,25.2254,25.2568,34876.2947
2010-11-16 12:30:00,32.1,32.14,31.98,32.1,75492.03554947874,25.2254,25.2568,25.1311,25.2254,75492.0355
2010-11-16 12:40:00,32.06,32.1,31.98,32.02,53755.40933173817,25.194,25.2254,25.1311,25.1625,53755.4093
2010-11-16 12:50:00,32.02,32.1,32.02,32.1,54048.48743804479,25.1625,25.2254,25.1625,25.2254,54048.4874
2010-11-16 13:00:00,32.1,32.1,32.06,32.1,86213.8096051957,25.2254,25.2254,25.194,25.2254,86213.8096
2010-11-16 13:10:00,32.1,32.18,32.02,32.06,130590.71953512222,25.2254,25.2883,25.1625,25.194,130590.7195
2010-11-16 13:20:00,32.06,32.1,32.06,32.1,25448.94889762434,25.194,25.2254,25.194,25.2254,25448.9489
2010-11-16 13:30:00,32.1,32.18,32.06,32.18,79253.20458041361,25.2254,25.2883,25.194,25.2883,79253.2046
2010-11-16 13:40:00,32.18,32.22,32.14,32.18,82867.83455819519,25.2883,25.3197,25.2568,25.2883,82867.8346
2010-11-16 13:50:00,32.18,32.22,32.18,32.18,82061.869765852,25.2883,25.3197,25.2883,25.2883,82061.8698
2010-11-16 14:00:00,32.22,32.22,32.1,32.14,100574.6368142198,25.3197,25.3197,25.2254,25.2568,100574.6368
2010-11-16 14:10:00,32.14,32.18,32.1,32.14,33337.63459237738,25.2568,25.2883,25.2254,25.2568,33337.6346
2010-11-16 14:20:00,32.14,32.18,32.02,32.02,123190.4973508802,25.2568,25.2883,25.1625,25.1625,123190.4974
2010-11-16 14:30:00,32.02,32.06,31.98,31.98,47283.2678174671,25.1625,25.194,25.1311,25.1311,47283.2678
2010-11-16 14:40:00,31.98,32.02,31.94,32.02,138039.78807041532,25.1311,25.1625,25.0997,25.1625,138039.7881
2010-11-16 14:50:00,32.02,32.1,31.98,32.06,93540.76226286106,25.1625,25.2254,25.1311,25.194,93540.7623
2010-11-16 15:00:00,32.02,32.06,32.02,32.06,69947.97470517861,25.1625,25.194,25.1625,25.194,69947.9747
2010-11-16 15:10:00,32.02,32.06,31.9,31.94,155795.43667749103,25.1625,25.194,25.0682,25.0997,155795.4367
2010-11-16 15:20:00,31.94,32.02,31.9,32.02,93858.26354469324,25.0997,25.1625,25.0682,25.1625,93858.2635
2010-11-16 15:30:00,32.02,32.02,31.94,31.98,133839.0018800205,25.1625,25.1625,25.0997,25.1311,133839.0019
2010-11-16 15:40:00,31.98,32.06,31.98,32.02,189865.76653563496,25.1311,25.194,25.1311,25.1625,189865.7665
2010-11-16 15:50:00,32.02,32.1,31.94,31.98,682359.1010083747,25.1625,25.2254,25.0997,25.1311,682359.101
2010-11-17 09:30:00,32.06,32.18,31.98,32.18,187179.21722782432,25.194,25.2883,25.1311,25.2883,187179.2172
2010-11-17 09:40:00,32.18,32.31,32.14,32.31,202516.97145787047,25.2883,25.3904,25.2568,25.3904,202516.9715
2010-11-17 09:50:00,32.31,32.35,32.22,32.35,236514.0317894377,25.3904,25.4219,25.3197,25.4219,236514.0318
2010-11-17 10:00:00,32.35,32.55,32.31,32.51,109806.59716287816,25.4219,25.579,25.3904,25.5476,109806.5972
2010-11-17 10:10:00,32.47,32.51,32.43,32.43,125925.89300974194,25.5162,25.5476,25.4847,25.4847,125925.893
2010-11-17 10:20:00,32.43,32.47,32.43,32.47,57003.69167663648,25.4847,25.5162,25.4847,25.5162,57003.6917
2010-11-17 10:30:00,32.43,32.47,32.35,32.39,65258.72500427278,25.4847,25.5162,25.4219,25.4533,65258.725
2010-11-17 10:40:00,32.39,32.39,32.35,32.35,56710.61357032986,25.4533,25.4533,25.4219,25.4219,56710.6136
2010-11-17 10:50:00,32.39,32.39,32.22,32.26,111540.64262519228,25.4533,25.4533,25.3197,25.3511,111540.6426
2010-11-17 11:00:00,32.26,32.26,32.14,32.14,75540.88190052983,25.3511,25.3511,25.2568,25.2568,75540.8819
2010-11-17 11:10:00,32.18,32.18,32.14,32.18,40395.93231926167,25.2883,25.2883,25.2568,25.2883,40395.9323
2010-11-17 11:20:00,32.18,32.18,32.1,32.14,72219.33002905487,25.2883,25.2883,25.2254,25.2568,72219.33
2010-11-17 11:30:00,32.18,32.18,32.02,32.06,110661.40830627244,25.2883,25.2883,25.1625,25.194,110661.4083
2010-11-17 11:40:00,32.1,32.1,32.06,32.1,19098.92326098103,25.2254,25.2254,25.194,25.2254,19098.9233
2010-11-17 11:50:00,32.1,32.26,32.06,32.26,91489.21551871476,25.2254,25.3511,25.194,25.3511,91489.2155
2010-11-17 12:00:00,32.26,32.31,32.18,32.18,58322.54315501624,25.3511,25.3904,25.2883,25.2883,58322.5432
2010-11-17 12:10:00,32.22,32.22,32.14,32.14,18756.998803623315,25.3197,25.3197,25.2568,25.2568,18756.9988
2010-11-17 12:20:00,32.18,32.18,32.1,32.14,32751.478379764147,25.2883,25.2883,25.2254,25.2568,32751.4784
2010-11-17 12:30:00,32.1,32.14,32.1,32.14,25009.33173816442,25.2254,25.2568,25.2254,25.2568,25009.3317
2010-11-17 12:40:00,32.1,32.14,32.1,32.1,14458.519911126305,25.2254,25.2568,25.2254,25.2254,14458.5199
2010-11-17 12:50:00,32.1,32.14,32.1,32.14,13872.363698513076,25.2254,25.2568,25.2254,25.2568,13872.3637
2010-11-17 13:00:00,32.1,32.14,32.1,32.14,23934.712015040168,25.2254,25.2568,25.2254,25.2568,23934.712
2010-11-17 13:10:00,32.1,32.14,32.1,32.1,44034.9854725688,25.2254,25.2568,25.2254,25.2254,44034.9855
2010-11-17 13:20:00,32.1,32.14,32.1,32.14,30309.160827209027,25.2254,25.2568,25.2254,25.2568,30309.1608
2010-11-17 13:30:00,32.1,32.26,32.1,32.26,113470.07349171083,25.2254,25.3511,25.2254,25.3511,113470.0735
2010-11-17 13:40:00,32.26,32.39,32.18,32.39,156332.74653905316,25.3511,25.4533,25.2883,25.4533,156332.7465
2010-11-17 13:50:00,32.39,32.47,32.35,32.47,64672.56879165955,25.4533,25.5162,25.4219,25.5162,64672.5688
2010-11-17 14:00:00,32.47,32.51,32.43,32.51,88387.47222696975,25.5162,25.5476,25.4847,25.5476,88387.4722
2010-11-17 14:10:00,32.51,32.55,32.47,32.55,73855.6827892668,25.5476,25.579,25.5162,25.579,73855.6828
2010-11-17 14:20:00,32.55,32.55,32.51,32.55,54243.87284224919,25.579,25.579,25.5476,25.579,54243.8728
2010-11-17 14:30:00,32.55,32.67,32.51,32.59,255051.22201333108,25.579,25.6733,25.5476,25.6105,255051.222
2010-11-17 14:40:00,32.59,32.63,32.51,32.59,122482.2252606392,25.6105,25.6419,25.5476,25.6105,122482.2253
2010-11-17 14:50:00,32.55,32.63,32.55,32.63,75956.0758844642,25.579,25.6419,25.579,25.6419,75956.0759
2010-11-17 15:00:00,32.63,32.63,32.47,32.47,122335.68620748592,25.6419,25.6419,25.5162,25.5162,122335.6862
2010-11-17 15:10:00,32.47,32.51,32.39,32.39,111882.56708255,25.5162,25.5476,25.4533,25.4533,111882.5671
2010-11-17 15:20:00,32.43,32.43,32.18,32.26,158335.44693214836,25.4847,25.4847,25.2883,25.3511,158335.4469
2010-11-17 15:30:00,32.26,32.35,32.22,32.35,112468.72329516325,25.3511,25.4219,25.3197,25.4219,112468.7233
2010-11-17 15:40:00,32.35,32.51,32.31,32.47,233216.9030934883,25.4219,25.5476,25.3904,25.5162,233216.9031
2010-11-17 15:50:00,32.51,32.51,32.31,32.43,843136.8654930781,25.5476,25.5476,25.3904,25.4847,843136.8655
2010-11-18 09:30:00,32.84,32.88,32.67,32.71,245208.68227653395,25.8069,25.8384,25.6733,25.7048,245208.6823
2010-11-18 09:40:00,32.76,32.84,32.71,32.76,127464.55306785168,25.7441,25.8069,25.7048,25.7441,127464.5531
2010-11-18 09:50:00,32.8,32.84,32.76,32.76,174967.62946504873,25.7755,25.8069,25.7441,25.7441,174967.6295
2010-11-18 10:00:00,32.76,32.96,32.76,32.88,332521.53478037944,25.7441,25.9012,25.7441,25.8384,332521.5348
2010-11-18 10:10:00,32.88,33.04,32.88,33.0,121114.52743120836,25.8384,25.9641,25.8384,25.9327,121114.5274
2010-11-18 10:20:00,33.04,33.12,33.0,33.08,323265.1512561956,25.9641,26.027,25.9327,25.9955,323265.1513
2010-11-18 10:30:00,33.04,33.12,33.04,33.08,74222.03042215007,25.9641,26.027,25.9641,25.9955,74222.0304
2010-11-18 10:40:00,33.12,33.12,33.08,33.12,78911.2801230559,26.027,26.027,25.9955,26.027,78911.2801
2010-11-18 10:50:00,33.12,33.12,33.08,33.08,77299.35053836952,26.027,26.027,25.9955,25.9955,77299.3505
2010-11-18 11:00:00,33.08,33.17,33.0,33.0,163122.3893351564,25.9955,26.0663,25.9327,25.9327,163122.3893
2010-11-18 11:10:00,33.0,33.04,32.96,33.0,111516.21944966674,25.9327,25.9641,25.9012,25.9327,111516.2194
2010-11-18 11:20:00,33.0,33.08,33.0,33.08,71095.86395487952,25.9327,25.9955,25.9327,25.9955,71095.864
2010-11-18 11:30:00,33.08,33.08,33.04,33.04,74344.14629977783,25.9955,25.9955,25.9641,25.9641,74344.1463
2010-11-18 11:40:00,33.04,33.12,33.04,33.08,46574.99572722612,25.9641,26.027,25.9641,25.9955,46574.9957
2010-11-18 11:50:00,33.08,33.12,33.08,33.12,63671.21859511195,25.9955,26.027,25.9955,26.027,63671.2186
2010-11-18 12:00:00,33.08,33.12,33.08,33.12,71047.01760382841,25.9955,26.027,25.9955,26.027,71047.0176
2010-11-18 12:10:00,33.12,33.12,33.08,33.12,49652.31584344557,26.027,26.027,25.9955,26.027,49652.3158
2010-11-18 12:20:00,33.12,33.12,33.08,33.12,38173.42334643651,26.027,26.027,25.9955,26.027,38173.4233
2010-11-18 12:30:00,33.12,33.12,33.08,33.08,50629.24286446762,26.027,26.027,25.9955,25.9955,50629.2429
2010-11-18 12:40:00,33.12,33.12,33.08,33.12,60789.28388309691,26.027,26.027,25.9955,26.027,60789.2839
2010-11-18 12:50:00,33.12,33.12,33.08,33.12,102870.41531362162,26.027,26.027,25.9955,26.027,102870.4153
2010-11-18 13:00:00,33.12,33.12,33.08,33.12,58981.968894206126,26.027,26.027,25.9955,26.027,58981.9689
2010-11-18 13:10:00,33.12,33.12,33.0,33.0,114007.38335327296,26.027,26.027,25.9327,25.9327,114007.3834
2010-11-18 13:20:00,33.0,33.04,33.0,33.0,117744.1292086823,25.9327,25.9641,25.9327,25.9327,117744.1292
2010-11-18 13:30:00,33.04,33.08,33.0,33.04,70045.66740728081,25.9641,25.9955,25.9327,25.9641,70045.6674
2010-11-18 13:40:00,33.08,33.12,33.04,33.12,54121.75696462144,25.9955,26.027,25.9641,26.027,54121.757
2010-11-18 13:50:00,33.08,33.12,33.08,33.12,75687.42095368313,25.9955,26.027,25.9955,26.027,75687.421
2010-11-18 14:00:00,33.12,33.17,33.08,33.17,109196.01777473938,26.027,26.0663,25.9955,26.0663,109196.0178
2010-11-18 14:10:00,33.17,33.21,33.12,33.21,109879.8666894548,26.0663,26.0977,26.027,26.0977,109879.8667
2010-11-18 14:20:00,33.21,33.21,33.17,33.17,103334.45564860708,26.0977,26.0977,26.0663,26.0663,103334.4556
2010-11-18 14:30:00,33.17,33.21,33.17,33.21,81231.48179798326,26.0663,26.0977,26.0663,26.0977,81231.4818
2010-11-18 14:40:00,33.17,33.25,33.17,33.21,119404.90514441975,26.0663,26.1291,26.0663,26.0977,119404.9051
2010-11-18 14:50:00,33.25,33.33,33.21,33.33,138845.75286275853,26.1291,26.192,26.0977,26.192,138845.7529
2010-11-18 15:00:00,33.33,33.37,33.29,33.29,215778.7557682448,26.192,26.2234,26.1606,26.1606,215778.7558
2010-11-18 15:10:00,33.33,33.33,33.25,33.29,165906.63134506924,26.192,26.192,26.1291,26.1606,165906.6313
2010-11-18 15:20:00,33.29,33.37,33.25,33.37,200880.61869765853,26.1606,26.2234,26.1291,26.2234,200880.6187
2010-11-18 15:30:00,33.33,33.41,33.29,33.37,292174.4488121689,26.192,26.2549,26.1606,26.2234,292174.4488
2010-11-18 15:40:00,33.37,33.37,33.33,33.33,181732.8490856264,26.2234,26.2234,26.192,26.192,181732.8491
2010-11-18 15:50:00,33.37,33.37,33.29,33.33,469999.5898137071,26.2234,26.2234,26.1606,26.192,469999.5898
2010-11-19 09:30:00,33.12,33.17,32.88,33.04,568302.8713040507,26.027,26.0663,25.8384,25.9641,568302.8713
2010-11-19 09:40:00,33.04,33.17,32.96,33.12,176066.67236369854,25.9641,26.0663,25.9012,26.027,176066.6724
2010-11-19 09:50:00,33.08,33.37,33.08,33.33,143901.3501965476,25.9955,26.2234,25.9955,26.192,143901.3502
2010-11-19 10:00:00,33.33,33.41,33.17,33.17,140335.56656981714,26.192,26.2549,26.0663,26.0663,140335.5666
2010-11-19 10:10:00,33.21,33.21,33.12,33.12,116791.6253631858,26.0977,26.0977,26.027,26.027,116791.6254
2010-11-19 10:20:00,33.12,33.17,33.12,33.12,41788.05332421809,26.027,26.0663,26.027,26.027,41788.0533
2010-11-19 10:30:00,33.12,33.17,33.12,33.17,72317.02273115708,26.027,26.0663,26.027,26.0663,72317.0227
2010-11-19 10:40:00,33.12,33.25,33.12,33.17,124802.4269355666,26.027,26.1291,26.027,26.0663,124802.4269
2010-11-19 10:50:00,33.17,33.21,33.12,33.21,103285.609297556,26.0663,26.0977,26.027,26.0977,103285.6093
2010-11-19 11:00:00,33.21,33.29,33.17,33.29,101063.10032473084,26.0977,26.1606,26.0663,26.1606,101063.1003
2010-11-19 11:10:00,33.29,33.33,33.25,33.33,52607.52008203726,26.1606,26.192,26.1291,26.192,52607.5201
2010-11-19 11:20:00,33.33,33.33,33.17,33.17,224009.3659203555,26.192,26.192,26.0663,26.0663,224009.3659
2010-11-19 11:30:00,33.17,33.25,33.08,33.17,393530.6272432063,26.0663,26.1291,25.9955,26.0663,393530.6272
2010-11-19 11:40:00,33.12,33.21,33.12,33.21,162829.31122884978,26.027,26.0977,26.027,26.0977,162829.3112
2010-11-19 11:50:00,33.17,33.25,33.17,33.21,163146.81251068195,26.0663,26.1291,26.0663,26.0977,163146.8125
2010-11-19 12:00:00,33.25,33.25,33.12,33.21,94322.3038796787,26.1291,26.1291,26.027,26.0977,94322.3039
2010-11-19 12:10:00,33.25,33.29,33.21,33.29,50946.74414629978,26.1291,26.1606,26.0977,26.1606,50946.7441
2010-11-19 12:20:00,33.29,33.33,33.25,33.29,82941.10408477184,26.1606,26.192,26.1291,26.1606,82941.1041
2010-11-19 12:30:00,33.29,33.33,33.25,33.25,93833.84036916768,26.1606,26.192,26.1291,26.1291,93833.8404
2010-11-19 12:40:00,33.25,33.33,33.25,33.29,54488.10459750471,26.1291,26.192,26.1291,26.1606,54488.1046
2010-11-19 12:50:00,33.29,33.33,33.29,33.33,45549.22235515297,26.1606,26.192,26.1606,26.192,45549.2224
2010-11-19 13:00:00,33.33,33.41,33.29,33.37,176408.59682105624,26.192,26.2549,26.1606,26.2234,176408.5968
2010-11-19 13:10:00,33.41,33.49,33.37,33.41,188913.26269013845,26.2549,26.3177,26.2234,26.2549,188913.2627
2010-11-19 13:20:00,33.41,33.45,33.29,33.33,96251.73474619724,26.2549,26.2863,26.1606,26.192,96251.7347
2010-11-19 13:30:00,33.29,33.33,33.29,33.33,41226.32028713041,26.1606,26.192,26.1606,26.192,41226.3203
2010-11-19 13:40:00,33.33,33.37,33.29,33.37,75833.96000683645,26.192,26.2234,26.1606,26.2234,75833.96
2010-11-19 13:50:00,33.37,33.41,33.33,33.41,72317.02273115708,26.2234,26.2549,26.192,26.2549,72317.0227
2010-11-19 14:00:00,33.41,33.49,33.41,33.45,92661.5279439412,26.2549,26.3177,26.2549,26.2863,92661.5279
2010-11-19 14:10:00,33.45,33.53,33.45,33.49,75662.99777815759,26.2863,26.3492,26.2863,26.3177,75662.9978
2010-11-19 14:20:00,33.49,33.53,33.33,33.37,129833.60109383012,26.3177,26.3492,26.192,26.2234,129833.6011
2010-11-19 14:30:00,33.33,33.41,33.33,33.37,165735.66911639037,26.192,26.2549,26.192,26.2234,165735.6691
2010-11-19 14:40:00,33.37,33.41,33.37,33.37,29136.84840198257,26.2234,26.2549,26.2234,26.2234,29136.8484
2010-11-19 14:50:00,33.37,33.45,33.37,33.41,65112.18595111947,26.2234,26.2863,26.2234,26.2549,65112.186
2010-11-19 15:00:00,33.45,33.45,33.41,33.41,53462.33122543155,26.2863,26.2863,26.2549,26.2549,53462.3312
2010-11-19 15:10:00,33.45,33.45,33.37,33.37,76444.53939497523,26.2863,26.2863,26.2234,26.2234,76444.5394
2010-11-19 15:20:00,33.41,33.45,33.37,33.41,111125.44864125791,26.2549,26.2863,26.2234,26.2549,111125.4486
2010-11-19 15:30:00,33.41,33.45,33.37,33.37,127904.17022731158,26.2549,26.2863,26.2234,26.2234,127904.1702
2010-11-19 15:40:00,33.37,33.41,33.29,33.33,230090.73662621767,26.2234,26.2549,26.1606,26.192,230090.7366
2010-11-19 15:50:00,33.33,33.37,33.21,33.25,477619.6205776791,26.192,26.2234,26.0977,26.1291,477619.6206
2010-11-22 09:30:00,32.96,33.25,32.96,33.25,123727.80721244232,25.9012,26.1291,25.9012,26.1291,123727.8072
2010-11-22 09:40:00,33.25,33.29,33.17,33.17,53950.79473594258,26.1291,26.1606,26.0663,26.0663,53950.7947
2010-11-22 09:50:00,33.21,33.33,33.17,33.33,67163.73269526577,26.0977,26.192,26.0663,26.192,67163.7327
2010-11-22 10:00:00,33.33,33.33,33.25,33.25,53462.33122543155,26.192,26.192,26.1291,26.1291,53462.3312
2010-11-22 10:10:00,33.25,33.29,33.25,33.25,44669.98803623312,26.1291,26.1606,26.1291,26.1291,44669.988
2010-11-22 10:20:00,33.29,33.29,32.96,33.0,112053.52931122886,26.1606,26.1606,25.9012,25.9327,112053.5293
2010-11-22 10:30:00,32.96,33.0,32.8,32.92,336258.2806357888,25.9012,25.9327,25.7755,25.8698,336258.2806
2010-11-22 10:40:00,32.88,32.92,32.84,32.88,130786.10493932664,25.8384,25.8698,25.8069,25.8384,130786.1049
2010-11-22 10:50:00,32.84,33.0,32.84,32.88,338602.9054862417,25.8069,25.9327,25.8069,25.8384,338602.9055
2010-11-22 11:00:00,32.88,32.92,32.84,32.92,81475.71355323878,25.8384,25.8698,25.8069,25.8698,81475.7136
2010-11-22 11:10:00,32.92,32.92,32.84,32.84,56979.26850111093,25.8698,25.8698,25.8069,25.8069,56979.2685
2010-11-22 11:20:00,32.88,32.88,32.84,32.84,42642.86446761238,25.8384,25.8384,25.8069,25.8069,42642.8645
2010-11-22 11:30:00,32.84,32.96,32.84,32.92,59104.08477183388,25.8069,25.9012,25.8069,25.8698,59104.0848
2010-11-22 11:40:00,32.96,32.96,32.92,32.96,26010.68193471201,25.9012,25.9012,25.8698,25.9012,26010.6819
2010-11-22 11:50:00,32.96,33.0,32.92,33.0,41397.28251580927,25.9012,25.9327,25.8698,25.9327,41397.2825
2010-11-22 12:00:00,33.0,33.0,32.88,32.88,81451.29037771322,25.9327,25.9327,25.8384,25.8384,81451.2904
2010-11-22 12:10:00,32.88,32.88,32.84,32.88,50702.51239104427,25.8384,25.8384,25.8069,25.8384,50702.5124
2010-11-22 12:20:00,32.84,32.92,32.76,32.76,141898.64980345243,25.8069,25.8698,25.7441,25.7441,141898.6498
2010-11-22 12:30:00,32.76,32.8,32.71,32.76,133326.11519398395,25.7441,25.7755,25.7048,25.7441,133326.1152
2010-11-22 12:40:00,32.71,32.76,32.55,32.63,134009.96410869938,25.7048,25.7441,25.579,25.6419,134009.9641
2010-11-22 12:50:00,32.63,32.71,32.59,32.63,127708.78482310715,25.6419,25.7048,25.6105,25.6419,127708.7848
2010-11-22 13:00:00,32.63,32.71,32.63,32.67,120137.6004101863,25.6419,25.7048,25.6419,25.6733,120137.6004
2010-11-22 13:10:00,32.67,32.71,32.63,32.63,99744.24884635108,25.6733,25.7048,25.6419,25.6419,99744.2488
2010-11-22 13:20:00,32.63,32.67,32.59,32.59,111101.02546573235,25.6419,25.6733,25.6105,25.6105,111101.0255
2010-11-22 13:30:00,32.63,32.67,32.59,32.63,78642.62519227483,25.6419,25.6733,25.6105,25.6419,78642.6252
2010-11-22 13:40:00,32.63,32.67,32.63,32.63,44523.44898307982,25.6419,25.6733,25.6419,25.6419,44523.449
2010-11-22 13:50:00,32.67,32.67,32.63,32.63,48260.19483848915,25.6733,25.6733,25.6419,25.6419,48260.1948
2010-11-22 14:00:00,32.63,32.67,32.63,32.67,38075.730644334304,25.6419,25.6733,25.6419,25.6733,38075.7306
2010-11-22 14:10:00,32.63,32.71,32.63,32.71,96398.27379935054,25.6419,25.7048,25.6419,25.7048,96398.2738
2010-11-22 14:20:00,32.67,32.76,32.67,32.76,67261.42539736797,25.6733,25.7441,25.6733,25.7441,67261.4254
2010-11-22 14:30:00,32.71,32.76,32.71,32.71,57223.50025636644,25.7048,25.7441,25.7048,25.7048,57223.5003
2010-11-22 14:40:00,32.76,32.76,32.71,32.71,137307.0928046488,25.7441,25.7441,25.7048,25.7048,137307.0928
2010-11-22 14:50:00,32.76,32.76,32.71,32.76,103480.9947017604,25.7441,25.7441,25.7048,25.7441,103480.9947
2010-11-22 15:00:00,32.76,32.8,32.71,32.8,271756.6740728081,25.7441,25.7755,25.7048,25.7755,271756.6741
2010-11-22 15:10:00,32.76,32.92,32.76,32.88,119160.67338916424,25.7441,25.8698,25.7441,25.8384,119160.6734
2010-11-22 15:20:00,32.88,33.04,32.88,33.0,146148.28234489833,25.8384,25.9641,25.8384,25.9327,146148.2823
2010-11-22 15:30:00,33.04,33.12,33.0,33.12,145757.5115364895,25.9641,26.027,25.9327,26.027,145757.5115
2010-11-22 15:40:00,33.12,33.12,33.08,33.08,137331.51598017436,26.027,26.027,25.9955,25.9955,137331.516
2010-11-22 15:50:00,33.12,33.17,33.08,33.12,340630.02905486245,26.027,26.0663,25.9955,26.027,340630.0291
2010-11-23 09:30:00,32.67,32.71,32.55,32.59,177141.2920868228,25.6733,25.7048,25.579,25.6105,177141.2921
2010-11-23 09:40:00,32.63,32.8,32.59,32.71,109513.51905657152,25.6419,25.7755,25.6105,25.7048,109513.5191
2010-11-23 09:50:00,32.67,32.71,32.55,32.55,102333.10545205948,25.6733,25.7048,25.579,25.579,102333.1055
2010-11-23 10:00:00,32.55,32.67,32.51,32.55,235976.7219278756,25.579,25.6733,25.5476,25.579,235976.7219
2010-11-23 10:10:00,32.55,32.63,32.55,32.55,132471.30405058965,25.579,25.6419,25.579,25.579,132471.3041
2010-11-23 10:20:00,32.55,32.63,32.51,32.55,135279.96923602803,25.579,25.6419,25.5476,25.579,135279.9692
2010-11-23 10:30:00,32.55,32.63,32.51,32.63,128172.82515809264,25.579,25.6419,25.5476,25.6419,128172.8252
2010-11-23 10:40:00,32.63,32.76,32.59,32.63,127537.82259442832,25.6419,25.7441,25.6105,25.6419,127537.8226
2010-11-23 10:50:00,32.63,32.71,32.63,32.71,81890.90753717315,25.6419,25.7048,25.6419,25.7048,81890.9075
2010-11-23 11:00:00,32.71,32.71,32.63,32.67,53560.02392753376,25.7048,25.7048,25.6419,25.6733,53560.0239
2010-11-23 11:10:00,32.63,32.67,32.59,32.63,33850.52127841395,25.6419,25.6733,25.6105,25.6419,33850.5213
2010-11-23 11:20:00,32.59,32.63,32.55,32.55,76468.96257050078,25.6105,25.6419,25.579,25.579,76468.9626
2010-11-23 11:30:00,32.55,32.59,32.47,32.47,105117.34746197231,25.579,25.6105,25.5162,25.5162,105117.3475
2010-11-23 11:40:00,32.51,32.55,32.47,32.51,112102.37566227996,25.5476,25.579,25.5162,25.5476,112102.3757
2010-11-23 11:50:00,32.47,32.51,32.39,32.39,117890.6682618356,25.5162,25.5476,25.4533,25.4533,117890.6683
2010-11-23 12:00:00,32.39,32.43,32.35,32.43,136256.8962570501,25.4533,25.4847,25.4219,25.4847,136256.8963
2010-11-23 12:10:00,32.43,32.43,32.35,32.39,100672.329516322,25.4847,25.4847,25.4219,25.4533,100672.3295
2010-11-23 12:20:00,32.39,32.43,32.35,32.43,94566.5356349342,25.4533,25.4847,25.4219,25.4847,94566.5356
2010-11-23 12:30:00,32.43,32.43,32.35,32.39,99377.9012134678,25.4847,25.4847,25.4219,25.4533,99377.9012
2010-11-23 12:40:00,32.35,32.47,32.35,32.43,169350.29909417196,25.4219,25.5162,25.4219,25.4847,169350.2991
2010-11-23 12:50:00,32.43,32.51,32.39,32.39,124924.54281319432,25.4847,25.5476,25.4533,25.4533,124924.5428
2010-11-23 13:00:00,32.43,32.43,32.39,32.43,234877.6790292258,25.4847,25.4847,25.4533,25.4847,234877.679
2010-11-23 13:10:00,32.39,32.43,32.35,32.39,182074.77354298413,25.4533,25.4847,25.4219,25.4533,182074.7735
2010-11-23 13:20:00,32.39,32.51,32.35,32.47,180902.4611177577,25.4533,25.5476,25.4219,25.5162,180902.4611
2010-11-23 13:30:00,32.47,32.51,32.47,32.51,91293.83011451036,25.5162,25.5476,25.5162,25.5476,91293.8301
2010-11-23 13:40:00,32.51,32.51,32.35,32.39,201051.5809263374,25.5476,25.5476,25.4219,25.4533,201051.5809
2010-11-23 13:50:00,32.35,32.43,32.31,32.35,284114.800888737,25.4219,25.4847,25.3904,25.4219,284114.8009
2010-11-23 14:00:00,32.39,32.39,32.22,32.22,344611.0066655273,25.4533,25.4533,25.3197,25.3197,344611.0067
2010-11-23 14:10:00,32.22,32.31,32.18,32.26,169570.10767390192,25.3197,25.3904,25.2883,25.3511,169570.1077
2010-11-23 14:20:00,32.26,32.31,32.18,32.31,180804.76841565548,25.3511,25.3904,25.2883,25.3904,180804.7684
2010-11-23 14:30:00,32.26,32.31,32.22,32.22,92319.6034865835,25.3511,25.3904,25.3197,25.3197,92319.6035
2010-11-23 14:40:00,32.22,32.26,32.1,32.14,438029.6530507606,25.3197,25.3511,25.2254,25.2568,438029.6531
2010-11-23 14:50:00,32.14,32.14,32.02,32.1,194481.7467099641,25.2568,25.2568,25.1625,25.2254,194481.7467
2010-11-23 15:00:00,32.1,32.18,32.06,32.14,111955.83660912664,25.2254,25.2883,25.194,25.2568,111955.8366
2010-11-23 15:10:00,32.18,32.18,32.06,32.06,200099.0770808409,25.2883,25.2883,25.194,25.194,200099.0771
2010-11-23 15:20:00,32.06,32.1,31.98,31.98,216755.6827892668,25.194,25.2254,25.1311,25.1311,216755.6828
2010-11-23 15:30:00,31.98,32.06,31.98,32.06,186641.9073662622,25.1311,25.194,25.1311,25.194,186641.9074
2010-11-23 15:40:00,32.02,32.1,32.02,32.1,299892.17227824306,25.1625,25.2254,25.1625,25.2254,299892.1723
2010-11-23 15:50:00,32.1,32.22,32.06,32.22,575776.3630148693,25.2254,25.3197,25.194,25.3197,575776.363
2010-11-24 09:30:00,32.31,32.47,32.1,32.31,307023.739531704,25.3904,25.5162,25.2254,25.3904,307023.7395
2010-11-24 09:40:00,32.26,32.55,32.18,32.47,249873.50880191423,25.3511,25.579,25.2883,25.5162,249873.5088
2010-11-24 09:50:00,32.47,32.76,32.35,32.71,266554.5376858657,25.5162,25.7441,25.4219,25.7048,266554.5377
2010-11-24 10:00:00,32.67,32.71,32.59,32.63,129271.86805674245,25.6733,25.7048,25.6105,25.6419,129271.8681
2010-11-24 10:10:00,32.63,32.67,32.51,32.63,88460.7417535464,25.6419,25.6733,25.5476,25.6419,88460.7418
2010-11-24 10:20:00,32.63,32.71,32.63,32.63,100208.28918133651,25.6419,25.7048,25.6419,25.6419,100208.2892
2010-11-24 10:30:00,32.67,32.76,32.63,32.71,83649.37617501283,25.6733,25.7441,25.6419,25.7048,83649.3762
2010-11-24 10:40:00,32.71,32.76,32.59,32.63,103212.33977097934,25.7048,25.7441,25.6105,25.6419,103212.3398
2010-11-24 10:50:00,32.59,32.63,32.55,32.59,72561.25448641258,25.6105,25.6419,25.579,25.6105,72561.2545
2010-11-24 11:00:00,32.59,32.63,32.55,32.55,63109.48555802427,25.6105,25.6419,25.579,25.579,63109.4856
2010-11-24 11:10:00,32.55,32.59,32.51,32.51,176310.90411895403,25.579,25.6105,25.5476,25.5476,176310.9041
2010-11-24 11:20:00,32.55,32.55,32.51,32.51,61399.86327123569,25.579,25.579,25.5476,25.5476,61399.8633
2010-11-24 11:30:00,32.55,32.59,32.51,32.59,38222.269697487616,25.579,25.6105,25.5476,25.6105,38222.2697
2010-11-24 11:40:00,32.59,32.59,32.51,32.55,53169.25311912494,25.6105,25.6105,25.5476,25.579,53169.2531
2010-11-24 11:50:00,32.55,32.55,32.51,32.51,56124.45735771664,25.579,25.579,25.5476,25.5476,56124.4574
2010-11-24 12:00:00,32.51,32.55,32.51,32.55,36976.6877456845,25.5476,25.579,25.5476,25.579,36976.6877
2010-11-24 12:10:00,32.55,32.55,32.43,32.47,147711.3655785336,25.579,25.579,25.4847,25.5162,147711.3656
2010-11-24 12:20:00,32.43,32.47,32.43,32.47,41299.58981370706,25.4847,25.5162,25.4847,25.5162,41299.5898
2010-11-24 12:30:00,32.47,32.47,32.43,32.43,41201.897111604856,25.5162,25.5162,25.4847,25.4847,41201.8971
2010-11-24 12:40:00,32.47,32.47,32.39,32.39,73220.68022560247,25.5162,25.5162,25.4533,25.4533,73220.6802
2010-11-24 12:50:00,32.39,32.59,32.39,32.59,101502.71748419074,25.4533,25.6105,25.4533,25.6105,101502.7175
2010-11-24 13:00:00,32.55,32.59,32.47,32.55,126365.51016920188,25.579,25.6105,25.5162,25.579,126365.5102
2010-11-24 13:10:00,32.59,32.63,32.55,32.59,425500.56400615285,25.6105,25.6419,25.579,25.6105,425500.564
2010-11-24 13:20:00,32.63,32.63,32.51,32.55,101527.1406597163,25.6419,25.6419,25.5476,25.579,101527.1407
2010-11-24 13:30:00,32.51,32.55,32.51,32.55,27231.84071098957,25.5476,25.579,25.5476,25.579,27231.8407
2010-11-24 13:40:00,32.55,32.55,32.43,32.47,150129.25995556318,25.579,25.579,25.4847,25.5162,150129.26
2010-11-24 13:50:00,32.47,32.51,32.39,32.43,114862.19449666725,25.5162,25.5476,25.4533,25.4847,114862.1945
2010-11-24 14:00:00,32.43,32.47,32.39,32.43,113201.41856092976,25.4847,25.5162,25.4533,25.4847,113201.4186
2010-11-24 14:10:00,32.43,32.47,32.39,32.39,155013.8950606734,25.4847,25.5162,25.4533,25.4533,155013.8951
2010-11-24 14:20:00,32.39,32.43,32.39,32.39,88436.31857802086,25.4533,25.4847,25.4533,25.4533,88436.3186
2010-11-24 14:30:00,32.43,32.47,32.35,32.43,124191.8475474278,25.4847,25.5162,25.4219,25.4847,124191.8475
2010-11-24 14:40:00,32.43,32.47,32.39,32.39,54146.180140146986,25.4847,25.5162,25.4533,25.4533,54146.1801
2010-11-24 14:50:00,32.43,32.43,32.31,32.35,160020.6460434114,25.4847,25.4847,25.3904,25.4219,160020.646
2010-11-24 15:00:00,32.35,32.43,32.31,32.43,69239.70261493762,25.4219,25.4847,25.3904,25.4847,69239.7026
2010-11-24 15:10:00,32.43,32.43,32.39,32.39,41714.78379764143,25.4847,25.4847,25.4533,25.4533,41714.7838
2010-11-24 15:20:00,32.39,32.51,32.39,32.47,131054.7598701077,25.4533,25.5476,25.4533,25.5162,131054.7599
2010-11-24 15:30:00,32.51,32.51,32.39,32.47,167396.44505212785,25.5476,25.5476,25.4533,25.5162,167396.4451
2010-11-24 15:40:00,32.43,32.47,32.35,32.35,254831.41343360112,25.4847,25.5162,25.4219,25.4219,254831.4134
2010-11-24 15:50:00,32.39,32.47,32.35,32.43,445722.9533413092,25.4533,25.5162,25.4219,25.4847,445722.9533
2010-11-26 09:30:00,32.06,32.14,32.02,32.1,145488.85660570845,25.194,25.2568,25.1625,25.2254,145488.8566
2010-11-26 09:40:00,32.1,32.14,32.02,32.1,134376.31174158264,25.2254,25.2568,25.1625,25.2254,134376.3117
2010-11-26 09:50:00,32.1,32.22,32.1,32.14,60349.66672363699,25.2254,25.3197,25.2254,25.2568,60349.6667
2010-11-26 10:00:00,32.14,32.18,32.1,32.14,99524.4402666211,25.2568,25.2883,25.2254,25.2568,99524.4403
2010-11-26 10:10:00,32.1,32.14,32.1,32.1,62596.5988719877,25.2254,25.2568,25.2254,25.2254,62596.5989
2010-11-26 10:20:00,32.14,32.14,32.1,32.1,69581.62707229533,25.2568,25.2568,25.2254,25.2254,69581.6271
2010-11-26 10:30:00,32.1,32.14,32.1,32.1,39589.96752691848,25.2254,25.2568,25.2254,25.2254,39589.9675
2010-11-26 10:40:00,32.1,32.14,32.06,32.06,61253.32421808239,25.2254,25.2568,25.194,25.194,61253.3242
2010-11-26 10:50:00,32.06,32.1,32.02,32.02,64867.95419586396,25.194,25.2254,25.1625,25.1625,64867.9542
2010-11-26 11:00:00,32.06,32.14,32.02,32.1,48333.4643650658,25.194,25.2568,25.1625,25.2254,48333.4644
2010-11-26 11:10:00,32.14,32.26,32.1,32.26,94615.38198598532,25.2568,25.3511,25.2254,25.3511,94615.382
2010-11-26 11:20:00,32.22,32.26,32.06,32.06,85945.15467441463,25.3197,25.3511,25.194,25.194,85945.1547
2010-11-26 11:30:00,32.1,32.1,32.06,32.1,34851.87147496155,25.2254,25.2254,25.194,25.2254,34851.8715
2010-11-26 11:40:00,32.1,32.1,32.02,32.06,55709.26337378226,25.2254,25.2254,25.1625,25.194,55709.2634
2010-11-26 11:50:00,32.1,32.1,31.98,32.02,86531.31088702787,25.2254,25.2254,25.1311,25.1625,86531.3109
2010-11-26 12:00:00,32.02,32.02,31.98,32.02,48602.11929584687,25.1625,25.1625,25.1311,25.1625,48602.1193
2010-11-26 12:10:00,32.02,32.02,31.98,32.02,35706.68261835584,25.1625,25.1625,25.1311,25.1625,35706.6826
2010-11-26 12:20:00,31.98,32.1,31.98,32.06,122531.07161169032,25.1311,25.2254,25.1311,25.194,122531.0716
2010-11-26 12:30:00,32.06,32.18,32.02,32.1,94713.07468808752,25.194,25.2883,25.1625,25.2254,94713.0747
2010-11-26 12:40:00,32.1,32.14,32.02,32.02,98962.70722953342,25.2254,25.2568,25.1625,25.1625,98962.7072
2010-11-26 12:50:00,32.06,32.06,32.02,32.02,155697.74397538885,25.194,25.194,25.1625,25.1625,155697.744
2010-11-29 09:30:00,31.85,32.1,31.73,31.94,205691.9842761921,25.029,25.2254,24.9347,25.0997,205691.9843
2010-11-29 09:40:00,31.94,32.14,31.9,31.98,126780.70415313623,25.0997,25.2568,25.0682,25.1311,126780.7042
2010-11-29 09:50:00,31.98,31.98,31.65,31.69,297742.93283199455,25.1311,25.1311,24.8718,24.9032,297742.9328
2010-11-29 10:00:00,31.69,31.81,31.65,31.77,159043.71902238936,24.9032,24.9975,24.8718,24.9661,159043.719
2010-11-29 10:10:00,31.77,31.81,31.73,31.73,136525.55118783115,24.9661,24.9975,24.9347,24.9347,136525.5512
2010-11-29 10:20:00,31.73,31.77,31.65,31.69,194066.55272602977,24.9347,24.9661,24.8718,24.9032,194066.5527
2010-11-29 10:30:00,31.73,31.81,31.69,31.77,76908.5797299607,24.9347,24.9975,24.9032,24.9661,76908.5797
2010-11-29 10:40:00,31.81,31.81,31.73,31.73,45182.874722269706,24.9975,24.9975,24.9347,24.9347,45182.8747
2010-11-29 10:50:00,31.73,31.77,31.57,31.65,106802.54657323536,24.9347,24.9661,24.8089,24.8718,106802.5466
2010-11-29 11:00:00,31.61,31.65,31.57,31.61,77909.9299265083,24.8403,24.8718,24.8089,24.8403,77909.9299
2010-11-29 11:10:00,31.61,31.73,31.57,31.65,128123.97880704154,24.8403,24.9347,24.8089,24.8718,128123.9788
2010-11-29 11:20:00,31.65,31.65,31.57,31.61,68873.35498205436,24.8718,24.8718,24.8089,24.8403,68873.355
2010-11-29 11:30:00,31.61,31.61,31.53,31.57,153060.0410186293,24.8403,24.8403,24.7775,24.8089,153060.041
2010-11-29 11:40:00,31.57,31.69,31.57,31.69,137038.43787386772,24.8089,24.9032,24.8089,24.9032,137038.4379
2010-11-29 11:50:00,31.65,31.69,31.61,31.69,63085.06238249873,24.8718,24.9032,24.8403,24.9032,63085.0624
2010-11-29 12:00:00,31.69,31.77,31.65,31.77,58273.69680396514,24.9032,24.9661,24.8718,24.9661,58273.6968
2010-11-29 12:10:00,31.77,31.81,31.73,31.81,33044.55648607076,24.9661,24.9975,24.9347,24.9975,33044.5565
2010-11-29 12:20:00,31.77,31.81,31.77,31.81,27451.64929071954,24.9661,24.9975,24.9661,24.9975,27451.6493
2010-11-29 12:30:00,31.77,31.81,31.77,31.77,32824.7479063408,24.9661,24.9975,24.9661,24.9661,32824.7479
2010-11-29 12:40:00,31.77,31.85,31.77,31.77,90243.63356691164,24.9661,25.029,24.9661,24.9661,90243.6336
2010-11-29 12:50:00,31.77,31.77,31.65,31.65,68336.04512049223,24.9661,24.9661,24.8718,24.8718,68336.0451
2010-11-29 13:00:00,31.69,31.69,31.61,31.61,50458.28063578876,24.9032,24.9032,24.8403,24.8403,50458.2806
2010-11-29 13:10:00,31.61,31.65,31.57,31.61,66113.53614766707,24.8403,24.8718,24.8089,24.8403,66113.5361
2010-11-29 13:20:00,31.61,31.69,31.61,31.69,146734.43855751154,24.8403,24.9032,24.8403,24.9032,146734.4386
2010-11-29 13:30:00,31.69,31.69,31.65,31.69,36952.26457015895,24.9032,24.9032,24.8718,24.9032,36952.2646
2010-11-29 13:40:00,31.69,31.81,31.69,31.77,66797.3850623825,24.9032,24.9975,24.9032,24.9661,66797.3851
2010-11-29 13:50:00,31.77,31.81,31.73,31.77,72317.02273115708,24.9661,24.9975,24.9347,24.9661,72317.0227
2010-11-29 14:00:00,31.77,31.77,31.73,31.73,91855.56315159802,24.9661,24.9661,24.9347,24.9347,91855.5632
2010-11-29 14:10:00,31.77,31.77,31.73,31.73,22151.82020167493,24.9661,24.9661,24.9347,24.9347,22151.8202
2010-11-29 14:20:00,31.73,31.77,31.73,31.77,89510.93830114511,24.9347,24.9661,24.9347,24.9661,89510.9383
2010-11-29 14:30:00,31.77,31.81,31.73,31.77,268361.8526747565,24.9661,24.9975,24.9347,24.9661,268361.8527
2010-11-29 14:40:00,31.77,31.81,31.73,31.77,69850.2820030764,24.9661,24.9975,24.9347,24.9661,69850.282
2010-11-29 14:50:00,31.77,31.81,31.73,31.81,122164.72397880706,24.9661,24.9975,24.9347,24.9975,122164.724
2010-11-29 15:00:00,31.81,31.85,31.73,31.77,204446.40232438903,24.9975,25.029,24.9347,24.9661,204446.4023
2010-11-29 15:10:00,31.73,31.81,31.73,31.81,122555.49478721588,24.9347,24.9975,24.9347,24.9975,122555.4948
2010-11-29 15:20:00,31.81,31.85,31.73,31.85,290611.3655785336,24.9975,25.029,24.9347,25.029,290611.3656
2010-11-29 15:30:00,31.81,31.9,31.81,31.9,115839.1215176893,24.9975,25.0682,24.9975,25.0682,115839.1215
2010-11-29 15:40:00,31.9,31.94,31.85,31.9,218196.65014527435,25.0682,25.0997,25.029,25.0682,218196.6501
2010-11-29 15:50:00,31.9,31.9,31.77,31.77,445039.1044265938,25.0682,25.0682,24.9661,24.9661,445039.1044
2010-11-30 09:30:00,31.53,31.77,31.45,31.61,280255.9391556999,24.7775,24.9661,24.7146,24.8403,280255.9392
2010-11-30 09:40:00,31.61,31.85,31.49,31.73,175846.86378396858,24.8403,25.029,24.746,24.9347,175846.8638
2010-11-30 09:50:00,31.69,31.85,31.53,31.85,121773.95317039824,24.9032,25.029,24.7775,25.029,121773.9532
2010-11-30 10:00:00,31.85,31.9,31.65,31.65,130566.29635959666,25.029,25.0682,24.8718,24.8718,130566.2964
2010-11-30 10:10:00,31.61,31.77,31.61,31.73,151252.72602973852,24.8403,24.9661,24.8403,24.9347,151252.726
2010-11-30 10:20:00,31.77,31.77,31.65,31.73,318356.09297555976,24.9661,24.9661,24.8718,24.9347,318356.093
2010-11-30 10:30:00,31.77,31.77,31.53,31.65,391674.4659032644,24.9661,24.9661,24.7775,24.8718,391674.4659
2010-11-30 10:40:00,31.65,31.81,31.61,31.77,271292.63373782265,24.8718,24.9975,24.8403,24.9661,271292.6337
2010-11-30 10:50:00,31.73,31.94,31.61,31.85,448751.4271064776,24.9347,25.0997,24.8403,25.029,448751.4271
2010-11-30 11:00:00,31.85,31.9,31.69,31.85,212408.3575457187,25.029,25.0682,24.9032,25.029,212408.3575
2010-11-30 11:10:00,31.85,31.85,31.73,31.81,89852.86275850283,25.029,25.029,24.9347,24.9975,89852.8628
2010-11-30 11:20:00,31.81,31.85,31.73,31.73,101405.02478208854,24.9975,25.029,24.9347,24.9347,101405.0248
2010-11-30 11:30:00,31.77,31.81,31.65,31.77,94859.61374124084,24.9661,24.9975,24.8718,24.9661,94859.6137
2010-11-30 11:40:00,31.77,31.81,31.73,31.73,50922.32097077424,24.9661,24.9975,24.9347,24.9347,50922.321
2010-11-30 11:50:00,31.73,31.85,31.69,31.81,63646.7954195864,24.9347,25.029,24.9032,24.9975,63646.7954
2010-11-30 12:00:00,31.77,31.81,31.69,31.69,82354.94787215862,24.9661,24.9975,24.9032,24.9032,82354.9479
2010-11-30 12:10:00,31.69,31.81,31.69,31.77,52460.98102888396,24.9032,24.9975,24.9032,24.9661,52460.981
2010-11-30 12:20:00,31.73,31.81,31.73,31.81,49212.69868398565,24.9347,24.9975,24.9347,24.9975,49212.6987
2010-11-30 12:30:00,31.81,31.85,31.69,31.73,75443.18919842763,24.9975,25.029,24.9032,24.9347,75443.1892
2010-11-30 12:40:00,31.73,31.77,31.65,31.69,78227.43120834047,24.9347,24.9661,24.8718,24.9032,78227.4312
2010-11-30 12:50:00,31.69,31.69,31.61,31.65,68726.81592890105,24.9032,24.9032,24.8403,24.8718,68726.8159
2010-11-30 13:00:00,31.65,31.81,31.61,31.77,79228.78140488807,24.8718,24.9975,24.8403,24.9661,79228.7814
2010-11-30 13:10:00,31.77,31.85,31.77,31.85,72683.37036404034,24.9661,25.029,24.9661,25.029,72683.3704
2010-11-30 13:20:00,31.81,31.85,31.69,31.69,118721.05622970434,24.9975,25.029,24.9032,24.9032,118721.0562
2010-11-30 13:30:00,31.69,31.81,31.69,31.77,51532.90035891301,24.9032,24.9975,24.9032,24.9661,51532.9004
2010-11-30 13:40:00,31.77,31.81,31.73,31.77,16925.260639206976,24.9661,24.9975,24.9347,24.9661,16925.2606
2010-11-30 13:50:00,31.77,31.77,31.69,31.77,43790.75371731329,24.9661,24.9661,24.9032,24.9661,43790.7537
2010-11-30 14:00:00,31.73,31.81,31.69,31.81,79643.97538882244,24.9347,24.9975,24.9032,24.9975,79643.9754
2010-11-30 14:10:00,31.77,31.81,31.69,31.73,69044.31721073322,24.9661,24.9975,24.9032,24.9347,69044.3172
2010-11-30 14:20:00,31.77,31.77,31.73,31.77,58762.16031447616,24.9661,24.9661,24.9347,24.9661,58762.1603
2010-11-30 14:30:00,31.73,31.73,31.57,31.61,162633.92582464538,24.9347,24.9347,24.8089,24.8403,162633.9258
2010-11-30 14:40:00,31.61,31.65,31.53,31.57,195434.25055546063,24.8403,24.8718,24.7775,24.8089,195434.2506
2010-11-30 14:50:00,31.57,31.61,31.45,31.49,258323.92753375493,24.8089,24.8403,24.7146,24.746,258323.9275
2010-11-30 15:00:00,31.49,31.53,31.45,31.45,176481.8663476329,24.746,24.7775,24.7146,24.7146,176481.8663
2010-11-30 15:10:00,31.45,31.49,31.45,31.45,119331.63561784312,24.7146,24.746,24.7146,24.7146,119331.6356
2010-11-30 15:20:00,31.45,31.61,31.45,31.57,285189.4206118613,24.7146,24.8403,24.7146,24.8089,285189.4206
2010-11-30 15:30:00,31.53,31.61,31.53,31.57,100647.90634079646,24.7775,24.8403,24.7775,24.8089,100647.9063
2010-11-30 15:40:00,31.53,31.57,31.32,31.36,410919.9282173988,24.7775,24.8089,24.6125,24.6439,410919.9282
2010-11-30 15:50:00,31.36,31.49,31.32,31.45,697232.8149034354,24.6439,24.746,24.6125,24.7146,697232.8149
2010-12-01 09:30:00,32.22,32.55,32.02,32.55,872420.2529482141,25.3197,25.579,25.1625,25.579,872420.2529
2010-12-01 09:40:00,32.51,32.55,32.35,32.35,479646.74414629984,25.5476,25.579,25.4219,25.4219,479646.7441
2010-12-01 09:50:00,32.35,32.67,32.35,32.63,566886.3271235686,25.4219,25.6733,25.4219,25.6419,566886.3271
2010-12-01 10:00:00,32.59,32.84,32.55,32.71,843820.7144077936,25.6105,25.8069,25.579,25.7048,843820.7144
2010-12-01 10:10:00,32.71,32.84,32.63,32.71,299916.5954537686,25.7048,25.8069,25.6419,25.7048,299916.5955
2010-12-01 10:20:00,32.71,32.76,32.55,32.71,277374.0044436849,25.7048,25.7441,25.579,25.7048,277374.0044
2010-12-01 10:30:00,32.71,32.71,32.63,32.71,155941.97573064436,25.7048,25.7048,25.6419,25.7048,155941.9757
2010-12-01 10:40:00,32.71,32.96,32.67,32.88,487877.3542984106,25.7048,25.9012,25.6733,25.8384,487877.3543
2010-12-01 10:50:00,32.88,33.08,32.84,33.04,453489.5231584345,25.8384,25.9955,25.8069,25.9641,453489.5232
2010-12-01 11:00:00,33.08,33.08,32.96,33.0,346809.0924628269,25.9955,25.9955,25.9012,25.9327,346809.0925
2010-12-01 11:10:00,33.04,33.17,33.0,33.08,354087.1987694412,25.9641,26.0663,25.9327,25.9955,354087.1988
2010-12-01 11:20:00,33.12,33.21,33.04,33.12,405937.6004101864,26.027,26.0977,25.9641,26.027,405937.6004
2010-12-01 11:30:00,33.12,33.17,33.08,33.12,225108.40881900533,26.027,26.0663,25.9955,26.027,225108.4088
2010-12-01 11:40:00,33.08,33.49,33.08,33.33,679526.0126474107,25.9955,26.3177,25.9955,26.192,679526.0126
2010-12-01 11:50:00,33.37,33.53,33.33,33.49,519896.1374124082,26.2234,26.3492,26.192,26.3177,519896.1374
2010-12-01 12:00:00,33.49,33.57,33.41,33.41,228649.76927021024,26.3177,26.3806,26.2549,26.2549,228649.7693
2010-12-01 12:10:00,33.45,33.45,33.33,33.37,195605.2127841395,26.2863,26.2863,26.192,26.2234,195605.2128
2010-12-01 12:20:00,33.37,33.41,33.37,33.37,97179.8154161682,26.2234,26.2549,26.2234,26.2234,97179.8154
2010-12-01 12:30:00,33.37,33.41,33.17,33.21,253585.831481798,26.2234,26.2549,26.0663,26.0977,253585.8315
2010-12-01 12:40:00,33.17,33.21,32.96,33.12,422862.8610493933,26.0663,26.0977,25.9012,26.027,422862.861
2010-12-01 12:50:00,33.12,33.17,33.08,33.12,208720.45804136049,26.027,26.0663,25.9955,26.027,208720.458
2010-12-01 13:00:00,33.12,33.17,32.92,32.92,183613.43360109383,26.027,26.0663,25.8698,25.8698,183613.4336
2010-12-01 13:10:00,32.92,33.08,32.88,32.88,131763.0319603487,25.8698,25.9955,25.8384,25.8384,131763.032
2010-12-01 13:20:00,32.92,32.96,32.8,32.84,230383.8147325244,25.8698,25.9012,25.7755,25.8069,230383.8147
2010-12-01 13:30:00,32.84,32.88,32.8,32.88,141507.8789950436,25.8069,25.8384,25.7755,25.8384,141507.879
2010-12-01 13:40:00,32.88,32.88,32.8,32.88,59885.62638865152,25.8384,25.8384,25.7755,25.8384,59885.6264
2010-12-01 13:50:00,32.88,32.92,32.76,32.76,173648.77798666895,25.8384,25.8698,25.7441,25.7441,173648.778
2010-12-01 14:00:00,32.76,32.84,32.76,32.84,201198.1199794907,25.7441,25.8069,25.7441,25.8069,201198.12
2010-12-01 14:10:00,32.84,32.84,32.8,32.84,97082.12271406598,25.8069,25.8069,25.7755,25.8069,97082.1227
2010-12-01 14:20:00,32.84,32.88,32.76,32.76,306877.2004785507,25.8069,25.8384,25.7441,25.7441,306877.2005
2010-12-01 14:30:00,32.76,32.96,32.76,32.88,326733.2421808238,25.7441,25.9012,25.7441,25.8384,326733.2422
2010-12-01 14:40:00,32.84,33.04,32.8,32.96,318404.9393266109,25.8069,25.9641,25.7755,25.9012,318404.9393
2010-12-01 14:50:00,32.96,33.17,32.92,33.0,274101.298923261,25.9012,26.0663,25.8698,25.9327,274101.2989
2010-12-01 15:00:00,32.96,33.04,32.88,32.96,179583.60963937792,25.9012,25.9641,25.8384,25.9012,179583.6096
2010-12-01 15:10:00,32.96,33.04,32.84,33.0,316524.3548111434,25.9012,25.9641,25.8069,25.9327,316524.3548
2010-12-01 15:20:00,33.04,33.17,32.92,33.04,378534.7974705179,25.9641,26.0663,25.8698,25.9641,378534.7975
2010-12-01 15:30:00,33.04,33.04,32.92,33.0,239127.3115706717,25.9641,25.9641,25.8698,25.9327,239127.3116
2010-12-01 15:40:00,33.0,33.0,32.84,32.88,443549.2907195352,25.9327,25.9327,25.8069,25.8384,443549.2907
2010-12-01 15:50:00,32.88,32.88,32.71,32.76,744100.8887369682,25.8384,25.8384,25.7048,25.7441,744100.8887
2010-12-02 09:30:00,32.31,32.55,32.22,32.39,1247560.2290206803,25.3904,25.579,25.3197,25.4533,1247560.229
2010-12-02 09:40:00,32.39,32.39,32.22,32.39,601933.5840027346,25.4533,25.4533,25.3197,25.4533,601933.584
2010-12-02 09:50:00,32.39,32.55,32.22,32.51,530202.7174841908,25.4533,25.579,25.3197,25.5476,530202.7175
2010-12-02 10:00:00,32.51,32.67,32.47,32.51,406914.5274312084,25.5476,25.6733,25.5162,25.5476,406914.5274
2010-12-02 10:10:00,32.51,32.51,32.26,32.31,367226.8672021877,25.5476,25.5476,25.3511,25.3904,367226.8672
2010-12-02 10:20:00,32.31,32.35,32.22,32.31,343609.6564689797,25.3904,25.4219,25.3197,25.3904,343609.6565
2010-12-02 10:30:00,32.31,32.31,32.26,32.26,138430.55887882414,25.3904,25.3904,25.3511,25.3511,138430.5589
2010-12-02 10:40:00,32.31,32.35,32.22,32.31,121261.06648436164,25.3904,25.4219,25.3197,25.3904,121261.0665
2010-12-02 10:50:00,32.26,32.39,32.22,32.39,214264.5188856606,25.3511,25.4533,25.3197,25.4533,214264.5189
2010-12-02 11:00:00,32.39,32.43,32.31,32.39,746250.1281832167,25.4533,25.4847,25.3904,25.4533,746250.1282
2010-12-02 11:10:00,32.35,32.39,32.35,32.35,217268.56947530332,25.4219,25.4533,25.4219,25.4219,217268.5695
2010-12-02 11:20:00,32.35,32.39,32.35,32.35,79448.58998461803,25.4219,25.4533,25.4219,25.4219,79448.59
2010-12-02 11:30:00,32.35,32.39,32.35,32.35,54292.7191933003,25.4219,25.4533,25.4219,25.4219,54292.7192
2010-12-02 11:40:00,32.35,32.39,32.31,32.35,164709.89574431724,25.4219,25.4533,25.3904,25.4219,164709.8957
2010-12-02 11:50:00,32.39,32.39,32.35,32.39,145904.0505896428,25.4533,25.4533,25.4219,25.4533,145904.0506
2010-12-02 12:00:00,32.35,32.39,32.31,32.35,214533.17381644165,25.4219,25.4533,25.3904,25.4219,214533.1738
2010-12-02 12:10:00,32.39,32.39,32.35,32.39,58127.15775081184,25.4533,25.4533,25.4219,25.4533,58127.1578
2010-12-02 12:20:00,32.35,32.39,32.35,32.35,72365.86908220817,25.4219,25.4533,25.4219,25.4219,72365.8691
2010-12-02 12:30:00,32.35,32.39,32.35,32.39,82086.29294137756,25.4219,25.4533,25.4219,25.4533,82086.2929
2010-12-02 12:40:00,32.39,32.43,32.35,32.39,392724.6624508632,25.4533,25.4847,25.4219,25.4533,392724.6625
2010-12-02 12:50:00,32.39,32.39,32.35,32.39,69410.66484361648,25.4533,25.4533,25.4219,25.4533,69410.6648
2010-12-02 13:00:00,32.39,32.39,32.35,32.39,213605.09314647072,25.4533,25.4533,25.4219,25.4533,213605.0931
2010-12-02 13:10:00,32.39,32.39,32.35,32.39,61082.36198940353,25.4533,25.4533,25.4219,25.4533,61082.362
2010-12-02 13:20:00,32.35,32.43,32.35,32.39,139505.1786019484,25.4219,25.4847,25.4219,25.4533,139505.1786
2010-12-02 13:30:00,32.39,32.43,32.39,32.39,85041.49717996924,25.4533,25.4847,25.4533,25.4533,85041.4972
2010-12-02 13:40:00,32.39,32.43,32.35,32.39,299721.2100495642,25.4533,25.4847,25.4219,25.4533,299721.21
2010-12-02 13:50:00,32.39,32.47,32.35,32.47,248579.08049906,25.4533,25.5162,25.4219,25.5162,248579.0805
2010-12-02 14:00:00,32.43,32.63,32.43,32.55,317867.6294650487,25.4847,25.6419,25.4847,25.579,317867.6295
2010-12-02 14:10:00,32.55,32.59,32.55,32.59,109196.01777473938,25.579,25.6105,25.579,25.6105,109196.0178
2010-12-02 14:20:00,32.55,32.76,32.55,32.71,982324.5428131944,25.579,25.7441,25.579,25.7048,982324.5428
2010-12-02 14:30:00,32.67,32.76,32.63,32.71,247968.50111092124,25.6733,25.7441,25.6419,25.7048,247968.5011
2010-12-02 14:40:00,32.71,32.76,32.63,32.71,317330.3196034866,25.7048,25.7441,25.6419,25.7048,317330.3196
2010-12-02 14:50:00,32.76,32.76,32.67,32.71,132373.61134848747,25.7441,25.7441,25.6733,25.7048,132373.6113
2010-12-02 15:00:00,32.71,32.8,32.67,32.67,782616.2365407624,25.7048,25.7755,25.6733,25.6733,782616.2365
2010-12-02 15:10:00,32.71,32.76,32.67,32.71,156308.32336352763,25.7048,25.7441,25.6733,25.7048,156308.3234
2010-12-02 15:20:00,32.76,32.8,32.71,32.8,443085.25038454967,25.7441,25.7755,25.7048,25.7755,443085.2504
2010-12-02 15:30:00,32.76,32.8,32.71,32.71,322898.80362331227,25.7441,25.7755,25.7048,25.7048,322898.8036
2010-12-02 15:40:00,32.76,32.76,32.59,32.71,387937.7200478551,25.7441,25.7441,25.6105,25.7048,387937.72
2010-12-02 15:50:00,32.76,32.76,32.63,32.67,732133.532729448,25.7441,25.7441,25.6419,25.6733,732133.5327
2010-12-03 09:30:00,32.51,32.59,32.14,32.22,283430.9519740216,25.5476,25.6105,25.2568,25.3197,283430.952
2010-12-03 09:40:00,32.22,32.31,32.22,32.22,141410.1862929414,25.3197,25.3904,25.3197,25.3197,141410.1863
2010-12-03 09:50:00,32.22,32.26,32.22,32.26,92246.33396000684,25.3197,25.3511,25.3197,25.3511,92246.334
2010-12-03 10:00:00,32.26,32.43,32.26,32.43,342266.3818150744,25.3511,25.4847,25.3511,25.4847,342266.3818
2010-12-03 10:10:00,32.39,32.47,32.31,32.47,254220.8340454624,25.4533,25.5162,25.3904,25.5162,254220.834
2010-12-03 10:20:00,32.47,32.55,32.35,32.47,331593.4541104085,25.5162,25.579,25.4219,25.5162,331593.4541
2010-12-03 10:30:00,32.47,32.51,32.43,32.47,43497.67561100667,25.5162,25.5476,25.4847,25.5162,43497.6756
2010-12-03 10:40:00,32.47,32.63,32.47,32.51,322263.8010596479,25.5162,25.6419,25.5162,25.5476,322263.8011
2010-12-03 10:50:00,32.51,32.59,32.47,32.55,143193.07810630664,25.5476,25.6105,25.5162,25.579,143193.0781
2010-12-03 11:00:00,32.59,32.63,32.55,32.55,110954.48641257906,25.6105,25.6419,25.579,25.579,110954.4864
2010-12-03 11:10:00,32.55,32.59,32.55,32.59,60056.58861733037,25.579,25.6105,25.579,25.6105,60056.5886
2010-12-03 11:20:00,32.55,32.59,32.55,32.55,21223.739531703985,25.579,25.6105,25.579,25.579,21223.7395
2010-12-03 11:30:00,32.59,32.59,32.55,32.59,33703.98222526064,25.6105,25.6105,25.579,25.6105,33703.9822
2010-12-03 11:40:00,32.55,32.63,32.55,32.63,90878.63613057598,25.579,25.6419,25.579,25.6419,90878.6361
2010-12-03 11:50:00,32.63,32.63,32.51,32.51,139773.83353272945,25.6419,25.6419,25.5476,25.5476,139773.8335
2010-12-03 12:00:00,32.55,32.59,32.51,32.55,59226.20064946164,25.579,25.6105,25.5476,25.579,59226.2006
2010-12-03 12:10:00,32.55,32.63,32.43,32.51,241960.39993163565,25.579,25.6419,25.4847,25.5476,241960.3999
2010-12-03 12:20:00,32.47,32.51,32.35,32.39,93223.2609810289,25.5162,25.5476,25.4219,25.4533,93223.261
2010-12-03 12:30:00,32.39,32.39,32.35,32.39,25693.18065287985,25.4533,25.4533,25.4219,25.4533,25693.1807
2010-12-03 12:40:00,32.35,32.47,32.31,32.31,209746.2314134336,25.4219,25.5162,25.3904,25.3904,209746.2314
2010-12-03 12:50:00,32.31,32.35,32.31,32.31,42496.32541445907,25.3904,25.4219,25.3904,25.3904,42496.3254
2010-12-03 13:00:00,32.31,32.43,32.31,32.35,139138.83096906514,25.3904,25.4847,25.3904,25.4219,139138.831
2010-12-03 13:10:00,32.39,32.39,32.35,32.35,27451.64929071954,25.4533,25.4533,25.4219,25.4219,27451.6493
2010-12-03 13:20:00,32.39,32.47,32.35,32.47,213067.7832849086,25.4533,25.5162,25.4219,25.5162,213067.7833
2010-12-03 13:30:00,32.47,32.67,32.43,32.63,207743.5310203384,25.5162,25.6733,25.4847,25.6419,207743.531
2010-12-03 13:40:00,32.63,32.84,32.63,32.84,816149.2565373441,25.6419,25.8069,25.6419,25.8069,816149.2565
2010-12-03 13:50:00,32.8,32.96,32.8,32.92,732573.1498889079,25.7755,25.9012,25.7755,25.8698,732573.1499
2010-12-03 14:00:00,32.92,33.0,32.88,32.96,696084.9256537345,25.8698,25.9327,25.8384,25.9012,696084.9257
2010-12-03 14:10:00,32.96,33.08,32.96,33.08,1392414.0830627244,25.9012,25.9955,25.9012,25.9955,1392414.0831
2010-12-03 14:20:00,33.04,33.08,32.92,32.96,139505.1786019484,25.9641,25.9955,25.8698,25.9012,139505.1786
2010-12-03 14:30:00,32.96,33.0,32.84,32.88,326415.74089899164,25.9012,25.9327,25.8069,25.8384,326415.7409
2010-12-03 14:40:00,32.88,33.25,32.84,33.17,1572339.61715946,25.8384,26.1291,25.8069,26.0663,1572339.6172
2010-12-03 14:50:00,33.17,33.33,33.17,33.29,312396.83814732527,26.0663,26.192,26.0663,26.1606,312396.8381
2010-12-03 15:00:00,33.25,33.62,33.25,33.62,862821.9449666725,26.1291,26.4199,26.1291,26.4199,862821.945
2010-12-03 15:10:00,33.57,33.7,33.49,33.57,960392.5311912496,26.3806,26.4828,26.3177,26.3806,960392.5312
2010-12-03 15:20:00,33.57,33.57,33.45,33.49,358703.1789437704,26.3806,26.3806,26.2863,26.3177,358703.1789
2010-12-03 15:30:00,33.49,33.66,33.45,33.66,587157.5628097762,26.3177,26.4513,26.2863,26.4513,587157.5628
2010-12-03 15:40:00,33.66,33.7,33.62,33.7,499038.7455135875,26.4513,26.4828,26.4199,26.4828,499038.7455
2010-12-03 15:50:00,33.7,33.82,33.66,33.82,1224773.4062553411,26.4828,26.5771,26.4513,26.5771,1224773.4063
2010-12-06 09:30:00,33.37,33.74,33.37,33.57,409527.80721244233,26.2234,26.5142,26.2234,26.3806,409527.8072
2010-12-06 09:40:00,33.57,33.66,33.49,33.53,284823.072978978,26.3806,26.4513,26.3177,26.3492,284823.073
2010-12-06 09:50:00,33.53,33.57,33.41,33.53,242546.55614424887,26.3492,26.3806,26.2549,26.3492,242546.5561
2010-12-06 10:00:00,33.57,33.57,33.49,33.53,176897.06033156728,26.3806,26.3806,26.3177,26.3492,176897.0603
2010-12-06 10:10:00,33.53,33.57,33.49,33.57,146099.43599384723,26.3492,26.3806,26.3177,26.3806,146099.436
2010-12-06 10:20:00,33.57,33.66,33.53,33.62,262915.4845325586,26.3806,26.4513,26.3492,26.4199,262915.4845
2010-12-06 10:30:00,33.62,33.66,33.53,33.66,292003.48658349004,26.4199,26.4513,26.3492,26.4513,292003.4866
2010-12-06 10:40:00,33.66,33.82,33.62,33.82,338480.78960861394,26.4513,26.5771,26.4199,26.5771,338480.7896
2010-12-06 10:50:00,33.82,33.86,33.66,33.74,313862.2286788584,26.5771,26.6085,26.4513,26.5142,313862.2287
2010-12-06 11:00:00,33.78,33.82,33.66,33.74,364808.97282515815,26.5456,26.5771,26.4513,26.5142,364808.9728
2010-12-06 11:10:00,33.7,33.86,33.7,33.74,352597.38506238256,26.4828,26.6085,26.4828,26.5142,352597.3851
2010-12-06 11:20:00,33.74,33.78,33.74,33.74,108731.9774397539,26.5142,26.5456,26.5142,26.5142,108731.9774
2010-12-06 11:30:00,33.74,33.78,33.66,33.74,139676.14083062726,26.5142,26.5456,26.4513,26.5142,139676.1408
2010-12-06 11:40:00,33.7,33.78,33.66,33.74,139089.98461801402,26.4828,26.5456,26.4513,26.5142,139089.9846
2010-12-06 11:50:00,33.74,33.78,33.7,33.78,132764.38215689626,26.5142,26.5456,26.4828,26.5456,132764.3822
2010-12-06 12:00:00,33.74,33.78,33.7,33.74,97472.8935224748,26.5142,26.5456,26.4828,26.5142,97472.8935
2010-12-06 12:10:00,33.74,33.86,33.74,33.74,227453.03366945824,26.5142,26.6085,26.5142,26.5142,227453.0337
2010-12-06 12:20:00,33.74,33.78,33.74,33.78,55294.06938984789,26.5142,26.5456,26.5142,26.5456,55294.0694
2010-12-06 12:30:00,33.74,33.78,33.74,33.78,32067.629465048714,26.5142,26.5456,26.5142,26.5456,32067.6295
2010-12-06 12:40:00,33.78,33.78,33.74,33.78,30846.470688771155,26.5456,26.5456,26.5142,26.5456,30846.4707
2010-12-06 12:50:00,33.78,33.78,33.74,33.74,48773.081524525725,26.5456,26.5456,26.5142,26.5142,48773.0815
2010-12-06 13:00:00,33.78,33.78,33.74,33.78,63329.29413775424,26.5456,26.5456,26.5142,26.5456,63329.2941
2010-12-06 13:10:00,33.74,33.78,33.74,33.78,48211.34848743805,26.5142,26.5456,26.5142,26.5456,48211.3485
2010-12-06 13:20:00,33.74,33.78,33.74,33.78,34387.83113997608,26.5142,26.5456,26.5142,26.5456,34387.8311
2010-12-06 13:30:00,33.78,33.78,33.7,33.7,144682.89181336525,26.5456,26.5456,26.4828,26.4828,144682.8918
2010-12-06 13:40:00,33.74,33.74,33.7,33.74,48944.04375320458,26.5142,26.5142,26.4828,26.5142,48944.0438
2010-12-06 13:50:00,33.74,33.74,33.7,33.74,73049.71799692362,26.5142,26.5142,26.4828,26.5142,73049.718
2010-12-06 14:00:00,33.7,33.86,33.62,33.82,895964.1941548454,26.4828,26.6085,26.4199,26.5771,895964.1942
2010-12-06 14:10:00,33.78,33.82,33.78,33.82,42447.47906340797,26.5456,26.5771,26.5456,26.5771,42447.4791
2010-12-06 14:20:00,33.82,33.82,33.74,33.82,123385.88275508462,26.5771,26.5771,26.5142,26.5771,123385.8828
2010-12-06 14:30:00,33.78,33.94,33.78,33.86,335989.6257050077,26.5456,26.6714,26.5456,26.6085,335989.6257
2010-12-06 14:40:00,33.86,33.86,33.82,33.86,73171.83387455136,26.6085,26.6085,26.5771,26.6085,73171.8339
2010-12-06 14:50:00,33.82,33.94,33.82,33.9,271634.5581951803,26.5771,26.6714,26.5771,26.6399,271634.5582
2010-12-06 15:00:00,33.86,33.94,33.7,33.78,418393.4199282174,26.6085,26.6714,26.4828,26.5456,418393.4199
2010-12-06 15:10:00,33.78,33.82,33.7,33.74,170180.6870620407,26.5456,26.5771,26.4828,26.5142,170180.6871
2010-12-06 15:20:00,33.74,33.78,33.7,33.74,92881.33652367118,26.5142,26.5456,26.4828,26.5142,92881.3365
2010-12-06 15:30:00,33.74,33.74,33.62,33.7,192185.9682105623,26.5142,26.5142,26.4199,26.4828,192185.9682
2010-12-06 15:40:00,33.7,33.7,33.66,33.7,103676.3801059648,26.4828,26.4828,26.4513,26.4828,103676.3801
2010-12-06 15:50:00,33.7,33.7,33.53,33.53,735748.1627072296,26.4828,26.4828,26.3492,26.3492,735748.1627
2010-12-07 09:30:00,33.37,33.78,33.37,33.62,336233.85746026324,26.2234,26.5456,26.2234,26.4199,336233.8575
2010-12-07 09:40:00,33.57,33.78,33.49,33.49,292955.9904289865,26.3806,26.5456,26.3177,26.3177,292955.9904
2010-12-07 09:50:00,33.53,33.57,33.33,33.41,207987.762775594,26.3492,26.3806,26.192,26.2549,207987.7628
2010-12-07 10:00:00,33.37,33.41,33.25,33.25,106607.16116903097,26.2234,26.2549,26.1291,26.1291,106607.1612
2010-12-07 10:10:00,33.25,33.41,33.21,33.33,186470.94513758333,26.1291,26.2549,26.0977,26.192,186470.9451
2010-12-07 10:20:00,33.33,33.37,33.17,33.17,92930.18287472228,26.192,26.2234,26.0663,26.0663,92930.1829
2010-12-07 10:30:00,33.17,33.29,33.17,33.21,156723.51734746198,26.0663,26.1606,26.0663,26.0977,156723.5173
2010-12-07 10:40:00,33.25,33.37,33.21,33.33,182831.8919842762,26.1291,26.2234,26.0977,26.192,182831.892
2010-12-07 10:50:00,33.33,33.37,33.29,33.29,85285.72893522476,26.192,26.2234,26.1606,26.1606,85285.7289
2010-12-07 11:00:00,33.29,33.33,33.25,33.29,135621.89369338576,26.1606,26.192,26.1291,26.1606,135621.8937
2010-12-07 11:10:00,33.33,33.33,33.29,33.33,38002.46111775765,26.192,26.192,26.1606,26.192,38002.4611
2010-12-07 11:20:00,33.33,33.33,33.17,33.17,84186.68603657496,26.192,26.192,26.0663,26.0663,84186.686
2010-12-07 11:30:00,33.21,33.21,33.12,33.17,115619.31293795932,26.0977,26.0977,26.027,26.0663,115619.3129
2010-12-07 11:40:00,33.17,33.29,33.17,33.21,124265.11707400446,26.0663,26.1606,26.0663,26.0977,124265.1171
2010-12-07 11:50:00,33.21,33.25,33.17,33.25,28843.77029567596,26.0977,26.1291,26.0663,26.1291,28843.7703
2010-12-07 12:00:00,33.21,33.25,33.17,33.21,53877.52520936593,26.0977,26.1291,26.0663,26.0977,53877.5252
2010-12-07 12:10:00,33.21,33.21,33.08,33.17,67090.46316868912,26.0977,26.0977,25.9955,26.0663,67090.4632
2010-12-07 12:20:00,33.17,33.17,33.12,33.17,36805.725517005645,26.0663,26.0663,26.027,26.0663,36805.7255
2010-12-07 12:30:00,33.17,33.17,33.12,33.17,40200.54691505726,26.0663,26.0663,26.027,26.0663,40200.5469
2010-12-07 12:40:00,33.12,33.17,33.08,33.12,36219.56930439242,26.027,26.0663,25.9955,26.027,36219.5693
2010-12-07 12:50:00,33.12,33.12,33.08,33.08,27476.07246624509,26.027,26.027,25.9955,25.9955,27476.0725
2010-12-07 13:00:00,33.08,33.25,33.08,33.17,344659.8530165784,25.9955,26.1291,25.9955,26.0663,344659.853
2010-12-07 13:10:00,33.17,33.25,33.12,33.21,58444.659032644,26.0663,26.1291,26.027,26.0977,58444.659
2010-12-07 13:20:00,33.21,33.25,33.21,33.25,21687.779866689456,26.0977,26.1291,26.0977,26.1291,21687.7799
2010-12-07 13:30:00,33.21,33.21,33.17,33.17,95909.81028883952,26.0977,26.0977,26.0663,26.0663,95909.8103
2010-12-07 13:40:00,33.17,33.37,33.17,33.37,111662.75850282004,26.0663,26.2234,26.0663,26.2234,111662.7585
2010-12-07 13:50:00,33.37,33.41,33.33,33.37,83747.06887711503,26.2234,26.2549,26.192,26.2234,83747.0689
2010-12-07 14:00:00,33.37,33.37,33.25,33.25,54756.759528285766,26.2234,26.2234,26.1291,26.1291,54756.7595
2010-12-07 14:10:00,33.25,33.29,33.25,33.29,29405.50333276364,26.1291,26.1606,26.1291,26.1606,29405.5033
2010-12-07 14:20:00,33.25,33.33,33.25,33.33,104091.57408989918,26.1291,26.192,26.1291,26.192,104091.5741
2010-12-07 14:30:00,33.33,33.41,33.29,33.37,75467.61237395318,26.192,26.2549,26.1606,26.2234,75467.6124
2010-12-07 14:40:00,33.41,33.62,33.33,33.62,480574.8248162708,26.2549,26.4199,26.192,26.4199,480574.8248
2010-12-07 14:50:00,33.57,33.62,33.33,33.33,296595.04358229367,26.3806,26.4199,26.192,26.192,296595.0436
2010-12-07 15:00:00,33.33,33.45,33.21,33.37,544636.8142197916,26.192,26.2863,26.0977,26.2234,544636.8142
2010-12-07 15:10:00,33.37,33.37,33.17,33.21,123337.03640403353,26.2234,26.2234,26.0663,26.0977,123337.0364
2010-12-07 15:20:00,33.21,33.25,33.12,33.25,99304.63168689114,26.0977,26.1291,26.027,26.1291,99304.6317
2010-12-07 15:30:00,33.25,33.29,33.21,33.25,61228.901042556834,26.1291,26.1606,26.0977,26.1291,61228.901
2010-12-07 15:40:00,33.25,33.29,33.12,33.17,148150.98273799353,26.1291,26.1606,26.027,26.0663,148150.9827
2010-12-07 15:50:00,33.17,33.21,33.12,33.12,337919.0565715263,26.0663,26.0977,26.027,26.027,337919.0566
2010-12-08 09:30:00,33.12,33.37,33.04,33.33,195556.3664330884,26.027,26.2234,25.9641,26.192,195556.3664
2010-12-08 09:40:00,33.33,33.45,33.33,33.37,80743.01828747224,26.192,26.2863,26.192,26.2234,80743.0183
2010-12-08 09:50:00,33.37,33.45,33.25,33.45,136818.62929413776,26.2234,26.2863,26.1291,26.2863,136818.6293
2010-12-08 10:00:00,33.41,33.45,33.21,33.33,247211.38266962915,26.2549,26.2863,26.0977,26.192,247211.3827
2010-12-08 10:10:00,33.29,33.33,33.08,33.21,275322.45769953856,26.1606,26.192,25.9955,26.0977,275322.4577
2010-12-08 10:20:00,33.21,33.33,33.04,33.25,228405.53751495472,26.0977,26.192,25.9641,26.1291,228405.5375
2010-12-08 10:30:00,33.25,33.33,33.17,33.21,139895.94941035722,26.1291,26.192,26.0663,26.0977,139895.9494
2010-12-08 10:40:00,33.21,33.25,33.08,33.25,149762.9123226799,26.0977,26.1291,25.9955,26.1291,149762.9123
2010-12-08 10:50:00,33.25,33.41,33.21,33.37,121822.79952144934,26.1291,26.2549,26.0977,26.2234,121822.7995
2010-12-08 11:00:00,33.37,33.49,33.37,33.45,69312.97214151428,26.2234,26.3177,26.2234,26.2863,69312.9721
2010-12-08 11:10:00,33.49,33.49,33.45,33.49,42862.67304734234,26.3177,26.3177,26.2863,26.3177,42862.673
2010-12-08 11:20:00,33.49,33.57,33.45,33.57,122946.26559562467,26.3177,26.3806,26.2863,26.3806,122946.2656
2010-12-08 11:30:00,33.57,33.57,33.53,33.57,106167.54400957102,26.3806,26.3806,26.3492,26.3806,106167.544
2010-12-08 11:40:00,33.57,33.74,33.49,33.74,340214.8350709281,26.3806,26.5142,26.3177,26.5142,340214.8351
2010-12-08 11:50:00,33.74,33.78,33.7,33.74,300746.9834216374,26.5142,26.5456,26.4828,26.5142,300746.9834
2010-12-08 12:00:00,33.74,33.74,33.66,33.7,262768.9454794052,26.5142,26.5142,26.4513,26.4828,262768.9455
2010-12-08 12:10:00,33.7,33.78,33.62,33.7,195995.9835925483,26.4828,26.5456,26.4199,26.4828,195995.9836
2010-12-08 12:20:00,33.7,33.7,33.66,33.66,37416.304905144425,26.4828,26.4828,26.4513,26.4513,37416.3049
2010-12-08 12:30:00,33.66,33.7,33.66,33.7,64672.56879165955,26.4513,26.4828,26.4513,26.4828,64672.5688
2010-12-08 12:40:00,33.7,33.7,33.57,33.57,98083.47291061358,26.4828,26.4828,26.3806,26.3806,98083.4729
2010-12-08 12:50:00,33.57,33.66,33.53,33.57,168153.56349341993,26.3806,26.4513,26.3492,26.3806,168153.5635
2010-12-08 13:00:00,33.62,33.62,33.57,33.57,82696.87232951634,26.4199,26.4199,26.3806,26.3806,82696.8723
2010-12-08 13:10:00,33.57,33.7,33.57,33.66,70363.16868911298,26.3806,26.4828,26.3806,26.4513,70363.1687
2010-12-08 13:20:00,33.62,33.7,33.62,33.7,101185.21620235858,26.4199,26.4828,26.4199,26.4828,101185.2162
2010-12-08 13:30:00,33.7,33.7,33.66,33.7,26889.91625363186,26.4828,26.4828,26.4513,26.4828,26889.9163
2010-12-08 13:40:00,33.66,33.78,33.66,33.7,187985.1820201675,26.4513,26.5456,26.4513,26.4828,187985.182
2010-12-08 13:50:00,33.7,33.74,33.7,33.74,35364.75816099812,26.4828,26.5142,26.4828,26.5142,35364.7582
2010-12-08 14:00:00,33.74,33.74,33.7,33.74,38808.42591010084,26.5142,26.5142,26.4828,26.5142,38808.4259
2010-12-08 14:10:00,33.7,33.74,33.7,33.74,33117.82601264741,26.4828,26.5142,26.4828,26.5142,33117.826
2010-12-08 14:20:00,33.7,33.74,33.66,33.66,64452.76021192959,26.4828,26.5142,26.4513,26.4513,64452.7602
2010-12-08 14:30:00,33.66,33.74,33.66,33.74,72854.3325927192,26.4513,26.5142,26.4513,26.5142,72854.3326
2010-12-08 14:40:00,33.74,33.74,33.62,33.7,230676.892838831,26.5142,26.5142,26.4199,26.4828,230676.8928
2010-12-08 14:50:00,33.7,33.7,33.66,33.7,21663.356691163903,26.4828,26.4828,26.4513,26.4828,21663.3567
2010-12-08 15:00:00,33.7,33.78,33.62,33.7,345563.5105110238,26.4828,26.5456,26.4199,26.4828,345563.5105
2010-12-08 15:10:00,33.7,33.74,33.66,33.7,62230.25123910444,26.4828,26.5142,26.4513,26.4828,62230.2512
2010-12-08 15:20:00,33.66,33.74,33.66,33.7,67823.15843445566,26.4513,26.5142,26.4513,26.4828,67823.1584
2010-12-08 15:30:00,33.7,33.74,33.66,33.7,90683.25072637157,26.4828,26.5142,26.4513,26.4828,90683.2507
2010-12-08 15:40:00,33.7,33.86,33.66,33.82,580343.4968381474,26.4828,26.6085,26.4513,26.5771,580343.4968
2010-12-08 15:50:00,33.78,33.82,33.7,33.7,484140.6084430012,26.5456,26.5771,26.4828,26.4828,484140.6084
2010-12-09 09:30:00,33.57,33.7,33.37,33.57,320407.6397197061,26.3806,26.4828,26.2234,26.3806,320407.6397
2010-12-09 09:40:00,33.57,33.62,33.33,33.53,151570.2273115707,26.3806,26.4199,26.192,26.3492,151570.2273
2010-12-09 09:50:00,33.49,33.7,33.49,33.7,78080.89215518716,26.3177,26.4828,26.3177,26.4828,78080.8922
2010-12-09 10:00:00,33.7,33.74,33.66,33.66,81426.86720218767,26.4828,26.5142,26.4513,26.4513,81426.8672
2010-12-09 10:10:00,33.66,33.7,33.62,33.62,44669.98803623312,26.4513,26.4828,26.4199,26.4199,44669.988
2010-12-09 10:20:00,33.62,33.66,33.53,33.62,62840.83062724321,26.4199,26.4513,26.3492,26.4199,62840.8306
2010-12-09 10:30:00,33.57,33.7,33.57,33.57,59494.8555802427,26.3806,26.4828,26.3806,26.3806,59494.8556
2010-12-09 10:40:00,33.62,33.66,33.53,33.62,117988.3609639378,26.4199,26.4513,26.3492,26.4199,117988.361
2010-12-09 10:50:00,33.57,33.62,33.53,33.57,23470.671680054693,26.3806,26.4199,26.3492,26.3806,23470.6717
2010-12-09 11:00:00,33.53,33.62,33.53,33.62,32043.20628952316,26.3492,26.4199,26.3492,26.4199,32043.2063
2010-12-09 11:10:00,33.57,33.62,33.57,33.57,15557.56280977611,26.3806,26.4199,26.3806,26.3806,15557.5628
2010-12-09 11:20:00,33.62,33.62,33.57,33.62,14776.02119295847,26.4199,26.4199,26.3806,26.4199,14776.0212
2010-12-09 11:30:00,33.57,33.62,33.57,33.57,82232.83199453086,26.3806,26.4199,26.3806,26.3806,82232.832
2010-12-09 11:40:00,33.62,33.62,33.53,33.57,74246.45359767562,26.4199,26.4199,26.3492,26.3806,74246.4536
2010-12-09 11:50:00,33.57,33.82,33.57,33.78,217097.6072466245,26.3806,26.5771,26.3806,26.5456,217097.6072
2010-12-09 12:00:00,33.78,33.86,33.74,33.78,83038.79678687405,26.5456,26.6085,26.5142,26.5456,83038.7968
2010-12-09 12:10:00,33.78,33.82,33.78,33.82,25424.525722098788,26.5456,26.5771,26.5456,26.5771,25424.5257
2010-12-09 12:20:00,33.82,33.82,33.74,33.78,40493.62502136387,26.5771,26.5771,26.5142,26.5456,40493.625
2010-12-09 12:30:00,33.78,33.82,33.78,33.82,15972.756793710478,26.5456,26.5771,26.5456,26.5771,15972.7568
2010-12-09 12:40:00,33.82,33.82,33.78,33.82,34412.254315501625,26.5771,26.5771,26.5456,26.5771,34412.2543
2010-12-09 12:50:00,33.82,33.82,33.78,33.82,48431.15706716801,26.5771,26.5771,26.5456,26.5771,48431.1571
2010-12-09 13:00:00,33.78,33.94,33.74,33.9,342632.72944795765,26.5456,26.6714,26.5142,26.6399,342632.7294
2010-12-09 13:10:00,33.9,33.94,33.86,33.94,122946.26559562467,26.6399,26.6714,26.6085,26.6714,122946.2656
2010-12-09 13:20:00,33.9,33.94,33.9,33.94,48650.96564689797,26.6399,26.6714,26.6399,26.6714,48650.9656
2010-12-09 13:30:00,33.94,33.98,33.9,33.98,92441.71936421124,26.6714,26.7028,26.6399,26.7028,92441.7194
2010-12-09 13:40:00,33.98,33.98,33.94,33.98,31579.16595453769,26.7028,26.7028,26.6714,26.7028,31579.166
2010-12-09 13:50:00,33.98,33.98,33.9,33.9,66699.6923602803,26.7028,26.7028,26.6399,26.6399,66699.6924
2010-12-09 14:00:00,33.9,33.94,33.82,33.86,82965.5272602974,26.6399,26.6714,26.5771,26.6085,82965.5273
2010-12-09 14:10:00,33.82,33.86,33.78,33.78,39956.31515980175,26.5771,26.6085,26.5456,26.5456,39956.3152
2010-12-09 14:20:00,33.82,33.86,33.78,33.86,61741.78772859341,26.5771,26.6085,26.5456,26.6085,61741.7877
2010-12-09 14:30:00,33.82,33.86,33.82,33.82,33459.75047000513,26.5771,26.6085,26.5771,26.5771,33459.7505
2010-12-09 14:40:00,33.86,33.86,33.82,33.86,63256.02461117759,26.6085,26.6085,26.5771,26.6085,63256.0246
2010-12-09 14:50:00,33.82,33.98,33.82,33.94,350594.6846692873,26.5771,26.7028,26.5771,26.6714,350594.6847
2010-12-09 15:00:00,33.94,34.03,33.94,33.98,144707.3149888908,26.6714,26.7421,26.6714,26.7028,144707.315
2010-12-09 15:10:00,34.03,34.07,33.98,34.03,269387.6260468296,26.7421,26.7735,26.7028,26.7421,269387.626
2010-12-09 15:20:00,34.07,34.15,33.98,34.03,494544.8812168861,26.7735,26.8364,26.7028,26.7421,494544.8812
2010-12-09 15:30:00,34.03,34.19,33.94,34.15,432094.8213980516,26.7421,26.8678,26.6714,26.8364,432094.8214
2010-12-09 15:40:00,34.15,34.35,34.15,34.31,746616.4758160999,26.8364,26.9935,26.8364,26.9621,746616.4758
2010-12-09 15:50:00,34.35,34.39,34.11,34.11,607404.3753204581,26.9935,27.025,26.8049,26.8049,607404.3753
2010-12-10 09:30:00,34.11,34.56,34.07,34.43,358532.2167150915,26.8049,27.1586,26.7735,27.0564,358532.2167
2010-12-10 09:40:00,34.39,34.84,34.39,34.84,703973.6113484876,27.025,27.3786,27.025,27.3786,703973.6113
2010-12-10 09:50:00,34.84,35.17,34.72,35.09,1097211.1604853873,27.3786,27.6379,27.2843,27.5751,1097211.1605
2010-12-10 10:00:00,35.13,35.17,34.93,35.09,607135.7203896771,27.6065,27.6379,27.4493,27.5751,607135.7204
2010-12-10 10:10:00,35.09,35.21,35.01,35.05,1254178.9095881048,27.5751,27.6694,27.5122,27.5436,1254178.9096
2010-12-10 10:20:00,35.05,35.17,35.01,35.13,382662.3141343361,27.5436,27.6379,27.5122,27.6065,382662.3141
2010-12-10 10:30:00,35.13,35.13,34.93,35.05,268679.35395658866,27.6065,27.6065,27.4493,27.5436,268679.354
2010-12-10 10:40:00,35.01,35.05,34.93,34.93,84723.99589813707,27.5122,27.5436,27.4493,27.4493,84723.9959
2010-12-10 10:50:00,34.93,34.97,34.88,34.93,113030.4563322509,27.4493,27.4808,27.41,27.4493,113030.4563
2010-12-10 11:00:00,34.97,35.05,34.84,35.05,316353.39258246456,27.4808,27.5436,27.3786,27.5436,316353.3926
2010-12-10 11:10:00,35.01,35.09,34.97,35.05,122262.41668090926,27.5122,27.5751,27.4808,27.5436,122262.4167
2010-12-10 11:20:00,35.05,35.13,34.97,35.13,853003.8284054009,27.5436,27.6065,27.4808,27.6065,853003.8284
2010-12-10 11:30:00,35.09,35.34,35.09,35.21,803839.9760724664,27.5751,27.7715,27.5751,27.6694,803839.9761
2010-12-10 11:40:00,35.21,35.5,35.17,35.46,753015.3478037943,27.6694,27.8973,27.6379,27.8658,753015.3478
2010-12-10 11:50:00,35.46,35.58,35.42,35.58,396339.2924286447,27.8658,27.9601,27.8344,27.9601,396339.2924
2010-12-10 12:00:00,35.58,35.58,35.34,35.38,1059062.1603144764,27.9601,27.9601,27.7715,27.803,1059062.1603
2010-12-10 12:10:00,35.38,35.42,35.25,35.25,254880.2597846522,27.803,27.8344,27.7008,27.7008,254880.2598
2010-12-10 12:20:00,35.25,35.38,35.17,35.25,727835.053836951,27.7008,27.803,27.6379,27.7008,727835.0538
2010-12-10 12:30:00,35.21,35.25,35.21,35.25,199146.5732353444,27.6694,27.7008,27.6694,27.7008,199146.5732
2010-12-10 12:40:00,35.21,35.46,35.21,35.42,239298.27379935057,27.6694,27.8658,27.6694,27.8344,239298.2738
2010-12-10 12:50:00,35.42,35.46,35.29,35.29,215339.13860878485,27.8344,27.8658,27.7322,27.7322,215339.1386
2010-12-10 13:00:00,35.34,35.34,35.25,35.25,63817.75764826526,27.7715,27.7715,27.7008,27.7008,63817.7576
2010-12-10 13:10:00,35.29,35.29,35.25,35.25,48357.88754059136,27.7322,27.7322,27.7008,27.7008,48357.8875
2010-12-10 13:20:00,35.29,35.42,35.25,35.25,269900.5127328662,27.7322,27.8344,27.7008,27.7008,269900.5127
2010-12-10 13:30:00,35.25,35.34,35.25,35.29,105288.30969065118,27.7008,27.7715,27.7008,27.7322,105288.3097
2010-12-10 13:40:00,35.34,35.34,35.25,35.25,85627.65339258248,27.7715,27.7715,27.7008,27.7008,85627.6534
2010-12-10 13:50:00,35.25,35.29,35.25,35.29,58224.85045291404,27.7008,27.7322,27.7008,27.7322,58224.8505
2010-12-10 14:00:00,35.25,35.29,35.17,35.21,197021.75696462145,27.7008,27.7322,27.6379,27.6694,197021.757
2010-12-10 14:10:00,35.21,35.25,35.13,35.17,269607.4346265596,27.6694,27.7008,27.6065,27.6379,269607.4346
2010-12-10 14:20:00,35.13,35.17,35.09,35.13,143681.54161681765,27.6065,27.6379,27.5751,27.6065,143681.5416
2010-12-10 14:30:00,35.13,35.21,35.13,35.17,182050.35036745857,27.6065,27.6694,27.6065,27.6379,182050.3504
2010-12-10 14:40:00,35.17,35.17,35.09,35.17,217830.30251239103,27.6379,27.6379,27.5751,27.6379,217830.3025
2010-12-10 14:50:00,35.17,35.21,35.09,35.21,177727.44829943602,27.6379,27.6694,27.5751,27.6694,177727.4483
2010-12-10 15:00:00,35.21,35.34,35.17,35.21,503410.49393266113,27.6694,27.7715,27.6379,27.6694,503410.4939
2010-12-10 15:10:00,35.21,35.34,35.21,35.29,302798.53016578365,27.6694,27.7715,27.6694,27.7322,302798.5302
2010-12-10 15:20:00,35.29,35.42,35.21,35.34,441717.5525551188,27.7322,27.8344,27.6694,27.7715,441717.5526
2010-12-10 15:30:00,35.34,35.42,35.29,35.42,503996.6501452744,27.7715,27.8344,27.7322,27.8344,503996.6501
2010-12-10 15:40:00,35.42,35.5,35.34,35.38,623206.1698854897,27.8344,27.8973,27.7715,27.803,623206.1699
2010-12-10 15:50:00,35.38,35.5,35.34,35.38,608234.7632883268,27.803,27.8973,27.7715,27.803,608234.7633
2010-12-13 09:30:00,35.42,35.79,35.42,35.62,564639.394975218,27.8344,28.1252,27.8344,27.9916,564639.395
2010-12-13 09:40:00,35.62,35.66,35.34,35.38,228869.5778499402,27.9916,28.023,27.7715,27.803,228869.5778
2010-12-13 09:50:00,35.34,35.38,35.25,35.25,173893.00974192447,27.7715,27.803,27.7008,27.7008,173893.0097
2010-12-13 10:00:00,35.25,35.29,35.13,35.17,305460.6562980688,27.7008,27.7322,27.6065,27.6379,305460.6563
2010-12-13 10:10:00,35.13,35.54,35.13,35.34,726711.5877627757,27.6065,27.9287,27.6065,27.7715,726711.5878
2010-12-13 10:20:00,35.38,35.42,35.21,35.29,423400.1709109554,27.803,27.8344,27.6694,27.7322,423400.1709
2010-12-13 10:30:00,35.25,35.29,35.13,35.25,476886.92531191255,27.7008,27.7322,27.6065,27.7008,476886.9253
2010-12-13 10:40:00,35.25,35.29,35.17,35.25,290098.478892497,27.7008,27.7322,27.6379,27.7008,290098.4789
2010-12-13 10:50:00,35.25,35.29,35.17,35.21,193602.5123910443,27.7008,27.7322,27.6379,27.6694,193602.5124
2010-12-13 11:00:00,35.17,35.25,35.01,35.05,266041.6509998291,27.6379,27.7008,27.5122,27.5436,266041.651
2010-12-13 11:10:00,35.01,35.09,35.01,35.01,302774.1069902581,27.5122,27.5751,27.5122,27.5122,302774.107
2010-12-13 11:20:00,35.05,35.09,35.01,35.05,155697.74397538885,27.5436,27.5751,27.5122,27.5436,155697.744
2010-12-13 11:30:00,35.09,35.13,35.01,35.09,150910.8015723808,27.5751,27.6065,27.5122,27.5751,150910.8016
2010-12-13 11:40:00,35.09,35.17,35.05,35.13,91098.44471030594,27.5751,27.6379,27.5436,27.6065,91098.4447
2010-12-13 11:50:00,35.17,35.29,35.13,35.25,161095.26576653565,27.6379,27.7322,27.6065,27.7008,161095.2658
2010-12-13 12:00:00,35.25,35.29,35.17,35.21,175480.5161510853,27.7008,27.7322,27.6379,27.6694,175480.5162
2010-12-13 12:10:00,35.21,35.25,35.05,35.05,102870.41531362162,27.6694,27.7008,27.5436,27.5436,102870.4153
2010-12-13 12:20:00,35.05,35.13,35.05,35.09,64648.145616134,27.5436,27.6065,27.5436,27.5751,64648.1456
2010-12-13 12:30:00,35.09,35.13,35.09,35.09,79448.58998461803,27.5751,27.6065,27.5751,27.5751,79448.59
2010-12-13 12:40:00,35.09,35.13,35.09,35.09,66162.38249871817,27.5751,27.6065,27.5751,27.5751,66162.3825
2010-12-13 12:50:00,35.09,35.17,35.01,35.01,204080.0546915057,27.5751,27.6379,27.5122,27.5122,204080.0547
2010-12-13 13:00:00,35.05,35.05,34.84,34.84,120088.7540591352,27.5436,27.5436,27.3786,27.3786,120088.7541
2010-12-13 13:10:00,34.84,34.88,34.8,34.8,70289.89916253633,27.3786,27.41,27.3472,27.3472,70289.8992
2010-12-13 13:20:00,34.84,34.88,34.8,34.88,90170.364040335,27.3786,27.41,27.3472,27.41,90170.364
2010-12-13 13:30:00,34.84,34.97,34.84,34.97,108243.51392924288,27.3786,27.4808,27.3786,27.4808,108243.5139
2010-12-13 13:40:00,34.93,34.97,34.8,34.84,174698.97453426768,27.4493,27.4808,27.3472,27.3786,174698.9745
2010-12-13 13:50:00,34.88,34.88,34.8,34.84,104482.344898308,27.41,27.41,27.3472,27.3786,104482.3449
2010-12-13 14:00:00,34.8,34.84,34.8,34.8,31505.89642796104,27.3472,27.3786,27.3472,27.3472,31505.8964
2010-12-13 14:10:00,34.8,34.88,34.8,34.8,145879.62741411725,27.3472,27.41,27.3472,27.3472,145879.6274
2010-12-13 14:20:00,34.8,34.84,34.8,34.8,39565.54435139293,27.3472,27.3786,27.3472,27.3472,39565.5444
2010-12-13 14:30:00,34.8,34.88,34.72,34.72,232533.05417877287,27.3472,27.41,27.2843,27.2843,232533.0542
2010-12-13 14:40:00,34.72,34.8,34.68,34.72,327172.8593402837,27.2843,27.3472,27.2529,27.2843,327172.8593
2010-12-13 14:50:00,34.72,34.8,34.72,34.72,231434.0112801231,27.2843,27.3472,27.2843,27.2843,231434.0113
2010-12-13 15:00:00,34.76,34.76,34.72,34.76,55929.07195351223,27.3157,27.3157,27.2843,27.3157,55929.072
2010-12-13 15:10:00,34.76,34.76,34.64,34.68,227575.149547086,27.3157,27.3157,27.2214,27.2529,227575.1495
2010-12-13 15:20:00,34.68,34.8,34.64,34.76,269827.24320628954,27.2529,27.3472,27.2214,27.3157,269827.2432
2010-12-13 15:30:00,34.72,34.76,34.64,34.64,107266.58690822082,27.2843,27.3157,27.2214,27.2214,107266.5869
2010-12-13 15:40:00,34.68,34.68,34.52,34.56,284017.1081866348,27.2529,27.2529,27.1271,27.1586,284017.1082
2010-12-13 15:50:00,34.56,34.68,34.52,34.6,894694.1890275168,27.1586,27.2529,27.1271,27.19,894694.189
2010-12-14 09:30:00,34.23,34.8,34.23,34.72,421910.3572038968,26.8992,27.3472,26.8992,27.2843,421910.3572
2010-12-14 09:40:00,34.72,34.84,34.56,34.72,367397.8294308666,27.2843,27.3786,27.1586,27.2843,367397.8294
2010-12-14 09:50:00,34.68,34.93,34.64,34.76,178997.45342676467,27.2529,27.4493,27.2214,27.3157,178997.4534
2010-12-14 10:00:00,34.72,34.8,34.68,34.68,230115.1598017433,27.2843,27.3472,27.2529,27.2529,230115.1598
2010-12-14 10:10:00,34.72,34.72,34.64,34.68,61961.59630832337,27.2843,27.2843,27.2214,27.2529,61961.5963
2010-12-14 10:20:00,34.72,34.8,34.68,34.72,147638.09605195693,27.2843,27.3472,27.2529,27.2843,147638.0961
2010-12-14 10:30:00,34.72,34.76,34.68,34.72,40737.85677661939,27.2843,27.3157,27.2529,27.2843,40737.8568
2010-12-14 10:40:00,34.72,34.76,34.68,34.72,35804.37532045804,27.2843,27.3157,27.2529,27.2843,35804.3753
2010-12-14 10:50:00,34.68,34.72,34.6,34.6,92783.64382156896,27.2529,27.2843,27.19,27.19,92783.6438
2010-12-14 11:00:00,34.6,34.68,34.52,34.56,150471.18441292088,27.19,27.2529,27.1271,27.1586,150471.1844
2010-12-14 11:10:00,34.52,34.6,34.48,34.52,190867.11673218256,27.1271,27.19,27.0957,27.1271,190867.1167
2010-12-14 11:20:00,34.52,34.6,34.48,34.56,145366.74072808068,27.1271,27.19,27.0957,27.1586,145366.7407
2010-12-14 11:30:00,34.56,34.6,34.48,34.52,123019.53512220134,27.1586,27.19,27.0957,27.1271,123019.5351
2010-12-14 11:40:00,34.56,34.56,34.48,34.52,26572.41497179969,27.1586,27.1586,27.0957,27.1271,26572.415
2010-12-14 11:50:00,34.52,34.56,34.39,34.48,185542.8644676124,27.1271,27.1586,27.025,27.0957,185542.8645
2010-12-14 12:00:00,34.48,34.6,34.43,34.6,175138.5916937276,27.0957,27.19,27.0564,27.19,175138.5917
2010-12-14 12:10:00,34.56,34.64,34.56,34.64,60935.82293625022,27.1586,27.2214,27.1586,27.2214,60935.8229
2010-12-14 12:20:00,34.6,34.64,34.6,34.64,16851.99111263032,27.19,27.2214,27.19,27.2214,16851.9911
2010-12-14 12:30:00,34.6,34.72,34.6,34.72,67798.7352589301,27.19,27.2843,27.19,27.2843,67798.7353
2010-12-14 12:40:00,34.72,34.72,34.68,34.72,22420.47513245599,27.2843,27.2843,27.2529,27.2843,22420.4751
2010-12-14 12:50:00,34.68,34.76,34.64,34.64,110734.67783284908,27.2529,27.3157,27.2214,27.2214,110734.6778
2010-12-14 13:00:00,34.64,34.76,34.64,34.72,103310.03247308152,27.2214,27.3157,27.2214,27.2843,103310.0325
2010-12-14 13:10:00,34.72,34.76,34.64,34.68,193944.436848402,27.2843,27.3157,27.2214,27.2529,193944.4368
2010-12-14 13:20:00,34.68,34.72,34.68,34.68,25546.641599726547,27.2529,27.2843,27.2529,27.2529,25546.6416
2010-12-14 13:30:00,34.72,34.72,34.68,34.72,26230.49051444198,27.2843,27.2843,27.2529,27.2843,26230.4905
2010-12-14 13:40:00,34.72,34.76,34.68,34.76,40957.66535634935,27.2843,27.3157,27.2529,27.3157,40957.6654
2010-12-14 13:50:00,34.72,34.76,34.72,34.72,164319.12493590842,27.2843,27.3157,27.2843,27.2843,164319.1249
2010-12-14 14:00:00,34.72,34.76,34.6,34.64,106656.00752008204,27.2843,27.3157,27.19,27.2214,106656.0075
2010-12-14 14:10:00,34.6,34.68,34.52,34.68,89950.55546060503,27.19,27.2529,27.1271,27.2529,89950.5555
2010-12-14 14:20:00,34.68,34.68,34.52,34.56,82477.06374978636,27.2529,27.2529,27.1271,27.1586,82477.0637
2010-12-14 14:30:00,34.6,34.64,34.56,34.6,32409.55392240643,27.19,27.2214,27.1586,27.19,32409.5539
2010-12-14 14:40:00,34.6,34.64,34.52,34.56,123190.4973508802,27.19,27.2214,27.1271,27.1586,123190.4974
2010-12-14 14:50:00,34.52,34.56,34.52,34.56,49676.73901897112,27.1271,27.1586,27.1271,27.1586,49676.739
2010-12-14 15:00:00,34.52,34.56,34.52,34.52,19807.195351222017,27.1271,27.1586,27.1271,27.1271,19807.1954
2010-12-14 15:10:00,34.56,34.68,34.52,34.6,358996.25705007697,27.1586,27.2529,27.1271,27.19,358996.2571
2010-12-14 15:20:00,34.6,34.68,34.52,34.52,123459.15228166129,27.19,27.2529,27.1271,27.1271,123459.1523
2010-12-14 15:30:00,34.52,34.56,34.43,34.48,88314.2027003931,27.1271,27.1586,27.0564,27.0957,88314.2027
2010-12-14 15:40:00,34.48,34.6,34.43,34.56,310247.5987010768,27.0957,27.19,27.0564,27.1586,310247.5987
2010-12-14 15:50:00,34.56,34.64,34.56,34.64,214777.4055716972,27.1586,27.2214,27.1586,27.2214,214777.4056
2010-12-15 09:30:00,34.35,34.52,34.19,34.39,310760.4853871133,26.9935,27.1271,26.8678,27.025,310760.4854
2010-12-15 09:40:00,34.39,34.68,34.39,34.48,174528.0123055888,27.025,27.2529,27.025,27.0957,174528.0123
2010-12-15 09:50:00,34.48,34.6,34.39,34.56,241911.55358058453,27.0957,27.19,27.025,27.1586,241911.5536
2010-12-15 10:00:00,34.56,34.6,34.43,34.56,159019.2958468638,27.1586,27.19,27.0564,27.1586,159019.2958
2010-12-15 10:10:00,34.56,34.68,34.56,34.6,173722.0475132456,27.1586,27.2529,27.1586,27.19,173722.0475
2010-12-15 10:20:00,34.6,34.64,34.56,34.6,120235.2931122885,27.19,27.2214,27.1586,27.19,120235.2931
2010-12-15 10:30:00,34.64,34.64,34.48,34.56,77665.69817125279,27.2214,27.2214,27.0957,27.1586,77665.6982
2010-12-15 10:40:00,34.6,34.6,34.48,34.56,86262.6559562468,27.19,27.19,27.0957,27.1586,86262.656
2010-12-15 10:50:00,34.52,34.56,34.39,34.39,95567.8858314818,27.1271,27.1586,27.025,27.025,95567.8858
2010-12-15 11:00:00,34.39,34.52,34.39,34.48,199268.6891129721,27.025,27.1271,27.025,27.0957,199268.6891
2010-12-15 11:10:00,34.43,34.52,34.39,34.43,92099.79490685354,27.0564,27.1271,27.025,27.0564,92099.7949
2010-12-15 11:20:00,34.39,34.43,34.31,34.39,163146.81251068195,27.025,27.0564,26.9621,27.025,163146.8125
2010-12-15 11:30:00,34.35,34.43,34.31,34.35,82794.56503161853,26.9935,27.0564,26.9621,26.9935,82794.565
2010-12-15 11:40:00,34.39,34.39,34.27,34.31,43106.90480259785,27.025,27.025,26.9307,26.9621,43106.9048
2010-12-15 11:50:00,34.35,34.48,34.31,34.48,100550.21363869424,26.9935,27.0957,26.9621,27.0957,100550.2136
2010-12-15 12:00:00,34.48,34.6,34.43,34.56,199708.3062724321,27.0957,27.19,27.0564,27.1586,199708.3063
2010-12-15 12:10:00,34.56,34.64,34.52,34.64,155453.51222013333,27.1586,27.2214,27.1271,27.2214,155453.5122
2010-12-15 12:20:00,34.64,34.68,34.6,34.68,25888.566057084263,27.2214,27.2529,27.19,27.2529,25888.5661
2010-12-15 12:30:00,34.64,34.72,34.64,34.72,76346.84669287302,27.2214,27.2843,27.2214,27.2843,76346.8467
2010-12-15 12:40:00,34.72,34.72,34.56,34.56,82110.7161169031,27.2843,27.2843,27.1586,27.1586,82110.7161
2010-12-15 12:50:00,34.56,34.64,34.56,34.64,50800.20509314648,27.1586,27.2214,27.1586,27.2214,50800.2051
2010-12-15 13:00:00,34.64,34.72,34.6,34.72,83722.64570158948,27.2214,27.2843,27.19,27.2843,83722.6457
2010-12-15 13:10:00,34.72,34.76,34.68,34.76,124265.11707400446,27.2843,27.3157,27.2529,27.3157,124265.1171
2010-12-15 13:20:00,34.72,34.84,34.68,34.8,201369.0822081696,27.2843,27.3786,27.2529,27.3472,201369.0822
2010-12-15 13:30:00,34.8,34.93,34.8,34.88,169081.64416339088,27.3472,27.4493,27.3472,27.41,169081.6442
2010-12-15 13:40:00,34.93,34.93,34.88,34.93,38661.88685694753,27.4493,27.4493,27.41,27.4493,38661.8869
2010-12-15 13:50:00,34.88,34.97,34.88,34.97,104873.1157067168,27.41,27.4808,27.41,27.4808,104873.1157
2010-12-15 14:00:00,34.97,34.97,34.84,34.84,122970.68877115023,27.4808,27.4808,27.3786,27.3786,122970.6888
2010-12-15 14:10:00,34.84,34.88,34.8,34.84,112175.64518885662,27.3786,27.41,27.3472,27.3786,112175.6452
2010-12-15 14:20:00,34.84,34.84,34.72,34.72,151399.26508289183,27.3786,27.3786,27.2843,27.2843,151399.2651
2010-12-15 14:30:00,34.72,34.8,34.64,34.76,378510.3742949924,27.2843,27.3472,27.2214,27.3157,378510.3743
2010-12-15 14:40:00,34.76,34.84,34.64,34.64,316035.8913006324,27.3157,27.3786,27.2214,27.2214,316035.8913
2010-12-15 14:50:00,34.64,34.68,34.52,34.6,176970.32985814393,27.2214,27.2529,27.1271,27.19,176970.3299
2010-12-15 15:00:00,34.56,34.72,34.56,34.68,108023.70534951292,27.1586,27.2843,27.1586,27.2529,108023.7053
2010-12-15 15:10:00,34.72,34.76,34.68,34.76,71437.78841223723,27.2843,27.3157,27.2529,27.3157,71437.7884
2010-12-15 15:20:00,34.76,34.93,34.72,34.76,391894.2744829944,27.3157,27.4493,27.2843,27.3157,391894.2745
2010-12-15 15:30:00,34.8,34.88,34.72,34.88,151619.07366262178,27.3472,27.41,27.2843,27.41,151619.0737
2010-12-15 15:40:00,34.88,34.93,34.68,34.68,335110.39138608787,27.41,27.4493,27.2529,27.2529,335110.3914
2010-12-15 15:50:00,34.72,34.8,34.68,34.72,641401.4356520254,27.2843,27.3472,27.2529,27.2843,641401.4357
2010-12-16 09:30:00,34.68,34.97,34.68,34.84,179803.41821910787,27.2529,27.4808,27.2529,27.3786,179803.4182
2010-12-16 09:40:00,34.84,34.93,34.8,34.88,193016.35617843104,27.3786,27.4493,27.3472,27.41,193016.3562
2010-12-16 09:50:00,34.88,35.09,34.88,35.01,336526.93556656985,27.41,27.5751,27.41,27.5122,336526.9356
2010-12-16 10:00:00,35.01,35.09,34.8,34.8,907760.5879336868,27.5122,27.5751,27.3472,27.3472,907760.5879
2010-12-16 10:10:00,34.84,34.88,34.76,34.84,240299.62399589812,27.3786,27.41,27.3157,27.3786,240299.624
2010-12-16 10:20:00,34.84,35.01,34.8,34.88,377215.9459921381,27.3786,27.5122,27.3472,27.41,377215.946
2010-12-16 10:30:00,34.93,35.01,34.88,34.97,351986.8056742438,27.4493,27.5122,27.41,27.4808,351986.8057
2010-12-16 10:40:00,34.93,35.13,34.93,35.05,144292.12100495645,27.4493,27.6065,27.4493,27.5436,144292.121
2010-12-16 10:50:00,35.05,35.13,34.93,35.09,504851.4612886687,27.5436,27.6065,27.4493,27.5751,504851.4613
2010-12-16 11:00:00,35.09,35.17,35.01,35.09,275664.3821568963,27.5751,27.6379,27.5122,27.5751,275664.3822
2010-12-16 11:10:00,35.09,35.38,35.09,35.34,462892.4457357717,27.5751,27.803,27.5751,27.7715,462892.4457
2010-12-16 11:20:00,35.34,35.58,35.29,35.5,980932.421808238,27.7715,27.9601,27.7322,27.8973,980932.4218
2010-12-16 11:30:00,35.54,35.79,35.5,35.7,889687.4380447788,27.9287,28.1252,27.8973,28.0544,889687.438
2010-12-16 11:40:00,35.74,35.95,35.66,35.7,1018104.4949581268,28.0859,28.2509,28.023,28.0544,1018104.495
2010-12-16 11:50:00,35.66,35.83,35.66,35.74,838545.3084942746,28.023,28.1566,28.023,28.0859,838545.3085
2010-12-16 12:00:00,35.74,35.83,35.58,35.58,891787.8311399762,28.0859,28.1566,27.9601,27.9601,891787.8311
2010-12-16 12:10:00,35.58,35.79,35.58,35.7,487999.47017603833,27.9601,28.1252,27.9601,28.0544,487999.4702
2010-12-16 12:20:00,35.7,35.87,35.7,35.79,236245.37685865667,28.0544,28.188,28.0544,28.1252,236245.3769
2010-12-16 12:30:00,35.79,35.91,35.7,35.91,520457.8704494959,28.1252,28.2195,28.0544,28.2195,520457.8704
2010-12-16 12:40:00,35.91,36.15,35.83,35.95,722168.8771150231,28.2195,28.4081,28.1566,28.2509,722168.8771
2010-12-16 12:50:00,35.99,36.07,35.83,35.99,569939.2240642626,28.2823,28.3452,28.1566,28.2823,569939.2241
2010-12-16 13:00:00,35.99,36.2,35.99,36.15,657740.5400786191,28.2823,28.4473,28.2823,28.4081,657740.5401
2010-12-16 13:10:00,36.15,36.44,36.11,36.4,956020.782772176,28.4081,28.6359,28.3766,28.6045,956020.7828
2010-12-16 13:20:00,36.4,36.52,36.32,36.44,1003987.8995043584,28.6045,28.6988,28.5416,28.6359,1003987.8995
2010-12-16 13:30:00,36.44,36.48,36.4,36.48,444184.2932831995,28.6359,28.6674,28.6045,28.6674,444184.2933
2010-12-16 13:40:00,36.48,36.56,36.44,36.56,220932.04580413605,28.6674,28.7302,28.6359,28.7302,220932.0458
2010-12-16 13:50:00,36.56,36.65,36.48,36.52,526661.3570329859,28.7302,28.801,28.6674,28.6988,526661.357
2010-12-16 14:00:00,36.48,36.6,36.48,36.48,183369.2018458384,28.6674,28.7617,28.6674,28.6674,183369.2018
2010-12-16 14:10:00,36.48,36.48,36.32,36.36,472173.2524354812,28.6674,28.6674,28.5416,28.5731,472173.2524
2010-12-16 14:20:00,36.32,36.36,36.2,36.2,397071.9876944113,28.5416,28.5731,28.4473,28.4473,397071.9877
2010-12-16 14:30:00,36.24,36.24,35.99,36.2,532669.4582122714,28.4788,28.4788,28.2823,28.4473,532669.4582
2010-12-16 14:40:00,36.2,36.24,36.03,36.07,254416.2194496668,28.4473,28.4788,28.3138,28.3452,254416.2194
2010-12-16 14:50:00,36.03,36.28,36.03,36.24,371452.07656810805,28.3138,28.5102,28.3138,28.4788,371452.0766
2010-12-16 15:00:00,36.2,36.4,36.2,36.4,468534.19928217406,28.4473,28.6045,28.4473,28.6045,468534.1993
2010-12-16 15:10:00,36.36,36.4,36.11,36.11,323387.2671338233,28.5731,28.6045,28.3766,28.3766,323387.2671
2010-12-16 15:20:00,36.11,36.28,36.03,36.28,367983.9856434798,28.3766,28.5102,28.3138,28.5102,367983.9856
2010-12-16 15:30:00,36.24,36.28,36.15,36.2,198731.37925141005,28.4788,28.5102,28.4081,28.4473,198731.3793
2010-12-16 15:40:00,36.15,36.2,36.07,36.07,412629.55050418735,28.4081,28.4473,28.3452,28.3452,412629.5505
2010-12-16 15:50:00,36.07,36.36,36.03,36.32,1096038.8480601609,28.3452,28.5731,28.3138,28.5416,1096038.8481
2010-12-17 09:30:00,36.24,36.44,36.03,36.4,1004989.249700906,28.4788,28.6359,28.3138,28.6045,1004989.2497
2010-12-17 09:40:00,36.44,36.44,36.15,36.24,238858.65663989063,28.6359,28.6359,28.4081,28.4788,238858.6566
2010-12-17 09:50:00,36.24,36.28,35.91,36.03,243254.82823448983,28.4788,28.5102,28.2195,28.3138,243254.8282
2010-12-17 10:00:00,36.03,36.07,35.83,35.91,145757.5115364895,28.3138,28.3452,28.1566,28.2195,145757.5115
2010-12-17 10:10:00,35.91,35.95,35.87,35.91,204031.20834045464,28.2195,28.2509,28.188,28.2195,204031.2083
2010-12-17 10:20:00,35.91,36.11,35.91,36.07,395044.8641257905,28.2195,28.3766,28.2195,28.3452,395044.8641
2010-12-17 10:30:00,36.07,36.11,35.99,36.07,405131.63561784313,28.3452,28.3766,28.2823,28.3452,405131.6356
2010-12-17 10:40:00,36.03,36.07,35.99,36.07,211529.12322679887,28.3138,28.3452,28.2823,28.3452,211529.1232
2010-12-17 10:50:00,36.07,36.07,36.03,36.03,197949.8376345924,28.3452,28.3452,28.3138,28.3138,197949.8376
2010-12-17 11:00:00,36.03,36.07,35.87,36.03,464821.8766022903,28.3138,28.3452,28.188,28.3138,464821.8766
2010-12-17 11:10:00,36.03,36.2,35.99,36.2,207694.6846692873,28.3138,28.4473,28.2823,28.4473,207694.6847
2010-12-17 11:20:00,36.15,36.24,36.15,36.24,56100.03418219109,28.4081,28.4788,28.4081,28.4788,56100.0342
2010-12-17 11:30:00,36.2,36.36,36.2,36.36,240104.2385916937,28.4473,28.5731,28.4473,28.5731,240104.2386
2010-12-17 11:40:00,36.32,36.36,36.24,36.24,71877.40557169715,28.5416,28.5731,28.4788,28.4788,71877.4056
2010-12-17 11:50:00,36.24,36.32,36.24,36.24,125828.20030763974,28.4788,28.5416,28.4788,28.4788,125828.2003
2010-12-17 12:00:00,36.24,36.32,36.24,36.28,54683.49000170911,28.4788,28.5416,28.4788,28.5102,54683.49
2010-12-17 12:10:00,36.28,36.32,36.28,36.28,35902.06802256025,28.5102,28.5416,28.5102,28.5102,35902.068
2010-12-17 12:20:00,36.28,36.4,36.24,36.4,184443.8215689626,28.5102,28.6045,28.4788,28.6045,184443.8216
2010-12-17 12:30:00,36.4,36.48,36.36,36.44,113958.53700222186,28.6045,28.6674,28.5731,28.6359,113958.537
2010-12-17 12:40:00,36.44,36.44,36.36,36.36,55513.87796957786,28.6359,28.6359,28.5731,28.5731,55513.878
2010-12-17 12:50:00,36.36,36.4,36.32,36.36,36512.64741069903,28.5731,28.6045,28.5416,28.5731,36512.6474
2010-12-17 13:00:00,36.36,36.36,36.32,36.32,30504.54623141344,28.5731,28.5731,28.5416,28.5416,30504.5462
2010-12-17 13:10:00,36.32,36.4,36.28,36.36,195507.52008203728,28.5416,28.6045,28.5102,28.5731,195507.5201
2010-12-17 13:20:00,36.4,36.44,36.36,36.36,56222.15005981884,28.6045,28.6359,28.5731,28.5731,56222.1501
2010-12-17 13:30:00,36.4,36.4,36.28,36.32,53755.40933173817,28.6045,28.6045,28.5102,28.5416,53755.4093
2010-12-17 13:40:00,36.36,36.4,36.32,36.36,87386.12203042216,28.5731,28.6045,28.5416,28.5731,87386.122
2010-12-17 13:50:00,36.4,36.4,36.24,36.28,166126.4399247992,28.6045,28.6045,28.4788,28.5102,166126.4399
2010-12-17 14:00:00,36.28,36.44,36.28,36.4,212603.74294992312,28.5102,28.6359,28.5102,28.6045,212603.7429
2010-12-17 14:10:00,36.44,36.44,36.36,36.44,41348.43616475817,28.6359,28.6359,28.5731,28.6359,41348.4362
2010-12-17 14:20:00,36.44,36.48,36.32,36.4,203811.3997607247,28.6359,28.6674,28.5416,28.6045,203811.3998
2010-12-17 14:30:00,36.36,36.4,36.28,36.28,64867.95419586396,28.5731,28.6045,28.5102,28.5102,64867.9542
2010-12-17 14:40:00,36.28,36.32,36.28,36.28,73709.14373611349,28.5102,28.5416,28.5102,28.5102,73709.1437
2010-12-17 14:50:00,36.28,36.32,36.28,36.28,24349.905998974536,28.5102,28.5416,28.5102,28.5102,24349.906
2010-12-17 15:00:00,36.28,36.36,36.24,36.36,201613.31396342508,28.5102,28.5731,28.4788,28.5731,201613.314
2010-12-17 15:10:00,36.36,36.4,36.32,36.36,155477.9353956589,28.5731,28.6045,28.5416,28.5731,155477.9354
2010-12-17 15:20:00,36.4,36.4,36.32,36.4,102894.83848914717,28.6045,28.6045,28.5416,28.6045,102894.8385
2010-12-17 15:30:00,36.4,36.4,36.32,36.32,141068.2618355837,28.6045,28.6045,28.5416,28.5416,141068.2618
2010-12-17 15:40:00,36.32,36.36,36.28,36.28,194017.70637497865,28.5416,28.5731,28.5102,28.5102,194017.7064
2010-12-17 15:50:00,36.32,36.4,36.28,36.28,604156.0929755598,28.5416,28.6045,28.5102,28.5102,604156.093
2010-12-20 09:30:00,36.44,36.65,36.2,36.2,383956.7424371903,28.6359,28.801,28.4473,28.4473,383956.7424
2010-12-20 09:40:00,36.24,36.24,36.03,36.07,148248.6754400957,28.4788,28.4788,28.3138,28.3452,148248.6754
2010-12-20 09:50:00,36.07,36.11,35.95,35.99,107901.58947188516,28.3452,28.3766,28.2509,28.2823,107901.5895
2010-12-20 10:00:00,35.99,35.99,35.79,35.83,308953.1703982226,28.2823,28.2823,28.1252,28.1566,308953.1704
2010-12-20 10:10:00,35.79,35.83,35.66,35.7,288510.9724833362,28.1252,28.1566,28.023,28.0544,288510.9725
2010-12-20 10:20:00,35.7,35.79,35.66,35.7,190745.0008545548,28.0544,28.1252,28.023,28.0544,190745.0009
2010-12-20 10:30:00,35.7,35.87,35.66,35.74,232191.1297214152,28.0544,28.188,28.023,28.0859,232191.1297
2010-12-20 10:40:00,35.7,35.79,35.66,35.74,144902.7003930952,28.0544,28.1252,28.023,28.0859,144902.7004
2010-12-20 10:50:00,35.74,35.79,35.66,35.7,104140.42044095029,28.0859,28.1252,28.023,28.0544,104140.4204
2010-12-20 11:00:00,35.7,35.87,35.66,35.79,229577.8499401812,28.0544,28.188,28.023,28.1252,229577.8499
2010-12-20 11:10:00,35.79,35.91,35.74,35.79,199976.9612032132,28.1252,28.2195,28.0859,28.1252,199976.9612
2010-12-20 11:20:00,35.83,35.99,35.79,35.95,118892.0184583832,28.1566,28.2823,28.1252,28.2509,118892.0185
2010-12-20 11:30:00,35.95,35.99,35.91,35.91,94908.46009229192,28.2509,28.2823,28.2195,28.2195,94908.4601
2010-12-20 11:40:00,35.95,35.99,35.91,35.95,78764.7410699026,28.2509,28.2823,28.2195,28.2509,78764.7411
2010-12-20 11:50:00,35.99,36.07,35.95,36.03,113054.87950777648,28.2823,28.3452,28.2509,28.3138,113054.8795
2010-12-20 12:00:00,35.99,36.03,35.99,35.99,44621.141685182025,28.2823,28.3138,28.2823,28.2823,44621.1417
2010-12-20 12:10:00,35.99,36.11,35.99,36.11,133155.15296530508,28.2823,28.3766,28.2823,28.3766,133155.153
2010-12-20 12:20:00,36.07,36.15,36.07,36.07,84626.30319603487,28.3452,28.4081,28.3452,28.3452,84626.3032
2010-12-20 12:30:00,36.07,36.24,36.07,36.2,238638.84806016067,28.3452,28.4788,28.3452,28.4473,238638.8481
2010-12-20 12:40:00,36.2,36.28,36.15,36.28,82648.02597846523,28.4473,28.5102,28.4081,28.5102,82648.026
2010-12-20 12:50:00,36.28,36.32,36.24,36.28,135646.31686891132,28.5102,28.5416,28.4788,28.5102,135646.3169
2010-12-20 13:00:00,36.32,36.36,36.28,36.28,111027.75593915572,28.5416,28.5731,28.5102,28.5102,111027.7559
2010-12-20 13:10:00,36.28,36.32,36.24,36.24,35071.68005469151,28.5102,28.5416,28.4788,28.4788,35071.6801
2010-12-20 13:20:00,36.28,36.32,36.2,36.24,210356.8108015724,28.5102,28.5416,28.4473,28.4788,210356.8108
2010-12-20 13:30:00,36.24,36.28,36.24,36.24,45964.416339087344,28.4788,28.5102,28.4788,28.4788,45964.4163
2010-12-20 13:40:00,36.28,36.28,36.2,36.2,71559.904289865,28.5102,28.5102,28.4473,28.4473,71559.9043
2010-12-20 13:50:00,36.2,36.24,36.15,36.2,64452.76021192959,28.4473,28.4788,28.4081,28.4473,64452.7602
2010-12-20 14:00:00,36.2,36.28,36.15,36.28,89462.091950094,28.4473,28.5102,28.4081,28.5102,89462.092
2010-12-20 14:10:00,36.24,36.32,36.24,36.28,41250.74346265596,28.4788,28.5416,28.4788,28.5102,41250.7435
2010-12-20 14:20:00,36.32,36.32,36.24,36.32,93467.4927362844,28.5416,28.5416,28.4788,28.5416,93467.4927
2010-12-20 14:30:00,36.28,36.36,36.28,36.32,89462.091950094,28.5102,28.5731,28.5102,28.5416,89462.092
2010-12-20 14:40:00,36.32,36.36,36.28,36.32,134986.89112972142,28.5416,28.5731,28.5102,28.5416,134986.8911
2010-12-20 14:50:00,36.32,36.36,36.32,36.32,56270.99641086994,28.5416,28.5731,28.5416,28.5416,56270.9964
2010-12-20 15:00:00,36.36,36.36,36.32,36.36,138186.32712356863,28.5731,28.5731,28.5416,28.5731,138186.3271
2010-12-20 15:10:00,36.36,36.4,36.32,36.32,178142.64228337037,28.5731,28.6045,28.5416,28.5416,178142.6423
2010-12-20 15:20:00,36.32,36.36,36.2,36.32,236587.3013160144,28.5416,28.5731,28.4473,28.5416,236587.3013
2010-12-20 15:30:00,36.32,36.36,36.28,36.28,223349.94018116564,28.5416,28.5731,28.5102,28.5102,223349.9402
2010-12-20 15:40:00,36.28,36.36,36.24,36.36,292491.9500940011,28.5102,28.5731,28.4788,28.5731,292491.9501
2010-12-20 15:50:00,36.36,36.4,36.32,36.4,724440.2324388995,28.5731,28.6045,28.5416,28.6045,724440.2324
2010-12-21 09:30:00,36.44,36.48,36.15,36.44,261889.7111604854,28.6359,28.6674,28.4081,28.6359,261889.7112
2010-12-21 09:40:00,36.44,36.48,36.32,36.4,155013.8950606734,28.6359,28.6674,28.5416,28.6045,155013.8951
2010-12-21 09:50:00,36.4,36.52,36.36,36.4,100110.59647923431,28.6045,28.6988,28.5731,28.6045,100110.5965
2010-12-21 10:00:00,36.4,36.44,36.36,36.44,111247.56451888569,28.6045,28.6359,28.5731,28.6359,111247.5645
2010-12-21 10:10:00,36.44,36.52,36.4,36.52,93296.53050760557,28.6359,28.6988,28.6045,28.6988,93296.5305
2010-12-21 10:20:00,36.52,36.73,36.48,36.65,225230.52469663307,28.6988,28.8638,28.6674,28.801,225230.5247
2010-12-21 10:30:00,36.69,36.73,36.56,36.65,299159.47701247653,28.8324,28.8638,28.7302,28.801,299159.477
2010-12-21 10:40:00,36.65,36.69,36.6,36.65,86238.23278072126,28.801,28.8324,28.7617,28.801,86238.2328
2010-12-21 10:50:00,36.65,36.69,36.6,36.65,88778.24303537857,28.801,28.8324,28.7617,28.801,88778.243
2010-12-21 11:00:00,36.65,36.73,36.6,36.69,130663.98906169889,28.801,28.8638,28.7617,28.8324,130663.9891
2010-12-21 11:10:00,36.69,36.73,36.6,36.65,85481.11433942917,28.8324,28.8638,28.7617,28.801,85481.1143
2010-12-21 11:20:00,36.65,36.81,36.6,36.81,202858.89591522812,28.801,28.9267,28.7617,28.9267,202858.8959
2010-12-21 11:30:00,36.77,36.81,36.73,36.77,117475.47427790124,28.8953,28.9267,28.8638,28.8953,117475.4743
2010-12-21 11:40:00,36.77,36.85,36.77,36.81,122311.26303196036,28.8953,28.9581,28.8953,28.9267,122311.263
2010-12-21 11:50:00,36.81,36.81,36.73,36.73,71340.09571013502,28.9267,28.9267,28.8638,28.8638,71340.0957
2010-12-21 12:00:00,36.73,36.81,36.73,36.81,56319.84276192104,28.8638,28.9267,28.8638,28.9267,56319.8428
2010-12-21 12:10:00,36.81,36.81,36.77,36.81,27573.76516834729,28.9267,28.9267,28.8953,28.9267,27573.7652
2010-12-21 12:20:00,36.77,36.81,36.77,36.77,23299.709451375835,28.8953,28.9267,28.8953,28.8953,23299.7095
2010-12-21 12:30:00,36.81,36.81,36.77,36.77,38368.80875064092,28.9267,28.9267,28.8953,28.8953,38368.8088
2010-12-21 12:40:00,36.77,36.85,36.77,36.85,161095.26576653565,28.8953,28.9581,28.8953,28.9581,161095.2658
2010-12-21 12:50:00,36.81,37.01,36.81,36.93,337308.4771833875,28.9267,29.0839,28.9267,29.021,337308.4772
2010-12-21 13:00:00,36.97,37.05,36.93,37.01,104702.15347803796,29.0524,29.1153,29.021,29.0839,104702.1535
2010-12-21 13:10:00,36.97,37.01,36.93,36.97,47478.65322167151,29.0524,29.0839,29.021,29.0524,47478.6532
2010-12-21 13:20:00,36.97,36.97,36.89,36.93,51068.86002392754,29.0524,29.0524,28.9896,29.021,51068.86
2010-12-21 13:30:00,36.89,36.97,36.89,36.97,100818.86856947532,28.9896,29.0524,28.9896,29.0524,100818.8686
2010-12-21 13:40:00,36.97,36.97,36.89,36.93,208964.689796616,29.0524,29.0524,28.9896,29.021,208964.6898
2010-12-21 13:50:00,36.93,36.93,36.73,36.73,441839.6684327466,29.021,29.021,28.8638,28.8638,441839.6684
2010-12-21 14:00:00,36.73,36.89,36.73,36.89,92417.29618868572,28.8638,28.9896,28.8638,28.9896,92417.2962
2010-12-21 14:10:00,36.89,36.89,36.81,36.89,129613.79251410016,28.9896,28.9896,28.9267,28.9896,129613.7925
2010-12-21 14:20:00,36.85,36.89,36.81,36.85,193382.7038113144,28.9581,28.9896,28.9267,28.9581,193382.7038
2010-12-21 14:30:00,36.85,36.89,36.81,36.89,95665.57853358402,28.9581,28.9896,28.9267,28.9896,95665.5785
2010-12-21 14:40:00,36.89,36.89,36.85,36.89,107046.77832849088,28.9896,28.9896,28.9581,28.9896,107046.7783
2010-12-21 14:50:00,36.89,36.93,36.85,36.93,72658.9471885148,28.9896,29.021,28.9581,29.021,72658.9472
2010-12-21 15:00:00,36.93,36.93,36.89,36.89,77323.77371389506,29.021,29.021,28.9896,28.9896,77323.7737
2010-12-21 15:10:00,36.93,36.97,36.89,36.97,210796.4279610323,29.021,29.0524,28.9896,29.0524,210796.428
2010-12-21 15:20:00,36.97,36.97,36.85,36.89,156430.43924115537,29.0524,29.0524,28.9581,28.9896,156430.4392
2010-12-21 15:30:00,36.89,36.93,36.85,36.93,186934.9854725688,28.9896,29.021,28.9581,29.021,186934.9855
2010-12-21 15:40:00,36.89,36.97,36.89,36.93,237686.3442146642,28.9896,29.0524,28.9896,29.021,237686.3442
2010-12-21 15:50:00,36.93,37.51,36.77,36.81,1808047.6841565543,29.021,29.4768,28.8953,28.9267,1808047.6842
2010-12-22 09:30:00,36.69,37.14,36.6,37.01,181146.6928730132,28.8324,29.186,28.7617,29.0839,181146.6929
2010-12-22 09:40:00,37.05,37.26,37.01,37.22,236709.4171936421,29.1153,29.2803,29.0839,29.2489,236709.4172
2010-12-22 09:50:00,37.26,37.26,37.1,37.26,242693.09519740217,29.2803,29.2803,29.1546,29.2803,242693.0952
2010-12-22 10:00:00,37.26,37.46,37.22,37.46,259911.43394291576,29.2803,29.4375,29.2489,29.4375,259911.4339
2010-12-22 10:10:00,37.46,37.59,37.42,37.46,392797.9319774398,29.4375,29.5397,29.4061,29.4375,392797.932
2010-12-22 10:20:00,37.42,37.46,37.26,37.42,309172.9789779525,29.4061,29.4375,29.2803,29.4061,309172.979
2010-12-22 10:30:00,37.42,37.46,37.3,37.46,632145.0521278415,29.4061,29.4375,29.3118,29.4375,632145.0521
2010-12-22 10:40:00,37.46,37.51,37.38,37.51,148077.71321141688,29.4375,29.4768,29.3746,29.4768,148077.7132
2010-12-22 10:50:00,37.46,37.51,37.42,37.46,86702.27311570673,29.4375,29.4768,29.4061,29.4375,86702.2731
2010-12-22 11:00:00,37.46,37.51,37.46,37.46,54610.22047513246,29.4375,29.4768,29.4375,29.4375,54610.2205
2010-12-22 11:10:00,37.46,37.51,37.34,37.38,152840.23243889934,29.4375,29.4768,29.3432,29.3746,152840.2324
2010-12-22 11:20:00,37.34,37.38,37.1,37.22,147369.44112117589,29.3432,29.3746,29.1546,29.2489,147369.4411
2010-12-22 11:30:00,37.22,37.3,37.18,37.3,71901.82874722271,29.2489,29.3118,29.2175,29.3118,71901.8287
2010-12-22 11:40:00,37.3,37.34,37.26,37.26,116522.97043240472,29.3118,29.3432,29.2803,29.2803,116522.9704
2010-12-22 11:50:00,37.3,37.3,37.18,37.26,95934.23346436508,29.3118,29.3118,29.2175,29.2803,95934.2335
2010-12-22 12:00:00,37.26,37.3,37.22,37.26,53853.102033840376,29.2803,29.3118,29.2489,29.2803,53853.102
2010-12-22 12:10:00,37.26,37.26,37.22,37.26,54390.4118954025,29.2803,29.2803,29.2489,29.2803,54390.4119
2010-12-22 12:20:00,37.26,37.3,37.22,37.26,119136.2502136387,29.2803,29.3118,29.2489,29.2803,119136.2502
2010-12-22 12:30:00,37.26,37.3,37.22,37.26,42935.94257391899,29.2803,29.3118,29.2489,29.2803,42935.9426
2010-12-22 12:40:00,37.26,37.34,37.26,37.3,40298.23961715947,29.2803,29.3432,29.2803,29.3118,40298.2396
2010-12-22 12:50:00,37.3,37.34,37.26,37.26,51606.16988548967,29.3118,29.3432,29.2803,29.2803,51606.1699
2010-12-22 13:00:00,37.26,37.3,37.14,37.18,124118.57802085114,29.2803,29.3118,29.186,29.2175,124118.578
2010-12-22 13:10:00,37.22,37.22,37.14,37.22,87581.50743462658,29.2489,29.2489,29.186,29.2489,87581.5074
2010-12-22 13:20:00,37.22,37.22,37.18,37.22,59690.24098444711,29.2489,29.2489,29.2175,29.2489,59690.241
2010-12-22 13:30:00,37.18,37.22,37.1,37.1,116376.4313792514,29.2175,29.2489,29.1546,29.1546,116376.4314
2010-12-22 13:40:00,37.1,37.14,37.1,37.1,89535.36147667066,29.1546,29.186,29.1546,29.1546,89535.3615
2010-12-22 13:50:00,37.1,37.18,37.1,37.14,108463.32250897284,29.1546,29.2175,29.1546,29.186,108463.3225
2010-12-22 14:00:00,37.14,37.18,37.05,37.1,90903.05930610152,29.186,29.2175,29.1153,29.1546,90903.0593
2010-12-22 14:10:00,37.1,37.14,37.01,37.05,115008.73354982056,29.1546,29.186,29.0839,29.1153,115008.7335
2010-12-22 14:20:00,37.05,37.14,37.01,37.1,148908.10117928562,29.1153,29.186,29.0839,29.1546,148908.1012
2010-12-22 14:30:00,37.1,37.18,37.1,37.14,89364.39924799181,29.1546,29.2175,29.1546,29.186,89364.3992
2010-12-22 14:40:00,37.14,37.18,37.14,37.18,34265.71526234832,29.186,29.2175,29.186,29.2175,34265.7153
2010-12-22 14:50:00,37.18,37.18,37.14,37.18,106778.1233977098,29.2175,29.2175,29.186,29.2175,106778.1234
2010-12-22 15:00:00,37.14,37.18,37.1,37.14,101502.71748419074,29.186,29.2175,29.1546,29.186,101502.7175
2010-12-22 15:10:00,37.1,37.14,37.05,37.1,135719.58639548798,29.1546,29.186,29.1153,29.1546,135719.5864
2010-12-22 15:20:00,37.1,37.22,37.1,37.22,232581.900529824,29.1546,29.2489,29.1546,29.2489,232581.9005
2010-12-22 15:30:00,37.22,37.26,37.18,37.22,254025.448641258,29.2489,29.2803,29.2175,29.2489,254025.4486
2010-12-22 15:40:00,37.26,37.38,37.22,37.3,283894.99230900704,29.2803,29.3746,29.2489,29.3118,283894.9923
2010-12-22 15:50:00,37.3,37.38,37.22,37.22,483041.5655443514,29.3118,29.3746,29.2489,29.2489,483041.5655
2010-12-23 09:30:00,37.22,37.3,37.14,37.22,128050.70928046489,29.2489,29.3118,29.186,29.2489,128050.7093
2010-12-23 09:40:00,37.26,37.34,37.14,37.3,120821.44932490174,29.2803,29.3432,29.186,29.3118,120821.4493
2010-12-23 09:50:00,37.3,37.46,37.3,37.38,72561.25448641258,29.3118,29.4375,29.3118,29.3746,72561.2545
2010-12-23 10:00:00,37.38,37.51,37.38,37.46,149567.5269184755,29.3746,29.4768,29.3746,29.4375,149567.5269
2010-12-23 10:10:00,37.46,37.46,37.38,37.42,121138.95060673392,29.4375,29.4375,29.3746,29.4061,121138.9506
2010-12-23 10:20:00,37.38,37.42,37.14,37.3,930376.4484703472,29.3746,29.4061,29.186,29.3118,930376.4485
2010-12-23 10:30:00,37.26,37.46,37.26,37.42,271390.32643992483,29.2803,29.4375,29.2803,29.4061,271390.3264
2010-12-23 10:40:00,37.42,37.42,37.22,37.26,126170.12476499744,29.4061,29.4061,29.2489,29.2803,126170.1248
2010-12-23 10:50:00,37.26,37.3,37.18,37.3,244427.1406597163,29.2803,29.3118,29.2175,29.3118,244427.1407
2010-12-23 11:00:00,37.3,37.3,37.26,37.26,47625.19227482482,29.3118,29.3118,29.2803,29.2803,47625.1923
2010-12-23 11:10:00,37.26,37.34,37.26,37.34,92466.1425397368,29.2803,29.3432,29.2803,29.3432,92466.1425
2010-12-23 11:20:00,37.3,37.34,37.3,37.3,37220.919500940014,29.3118,29.3432,29.3118,29.3118,37220.9195
2010-12-23 11:30:00,37.3,37.34,37.3,37.3,60789.28388309691,29.3118,29.3432,29.3118,29.3118,60789.2839
2010-12-23 11:40:00,37.3,37.34,37.22,37.22,199781.5757990088,29.3118,29.3432,29.2489,29.2489,199781.5758
2010-12-23 11:50:00,37.22,37.26,37.22,37.22,59177.35429841054,29.2489,29.2803,29.2489,29.2489,59177.3543
2010-12-23 12:00:00,37.26,37.26,37.22,37.26,58395.8126815929,29.2803,29.2803,29.2489,29.2803,58395.8127
2010-12-23 12:10:00,37.22,37.26,37.14,37.14,79155.5118783114,29.2489,29.2803,29.186,29.186,79155.5119
2010-12-23 12:20:00,37.14,37.18,37.05,37.14,126878.39685523845,29.186,29.2175,29.1153,29.186,126878.3969
2010-12-23 12:30:00,37.1,37.14,37.1,37.1,23617.210733208,29.1546,29.186,29.1546,29.1546,23617.2107
2010-12-23 12:40:00,37.1,37.14,37.1,37.1,31090.702444026665,29.1546,29.186,29.1546,29.1546,31090.7024
2010-12-23 12:50:00,37.1,37.14,36.93,36.97,154794.08648094346,29.1546,29.186,29.021,29.0524,154794.0865
2010-12-23 13:00:00,36.97,37.22,36.97,37.18,146221.55187147498,29.0524,29.2489,29.0524,29.2175,146221.5519
2010-12-23 13:10:00,37.18,37.22,37.18,37.18,27427.226115193986,29.2175,29.2489,29.2175,29.2175,27427.2261
2010-12-23 13:20:00,37.18,37.22,37.14,37.14,41055.35805845155,29.2175,29.2489,29.186,29.186,41055.3581
2010-12-23 13:30:00,37.14,37.14,37.1,37.1,54732.33635276022,29.186,29.186,29.1546,29.1546,54732.3364
2010-12-23 13:40:00,37.14,37.14,37.1,37.1,31945.513587420955,29.186,29.186,29.1546,29.1546,31945.5136
2010-12-23 13:50:00,37.1,37.14,37.1,37.1,54756.759528285766,29.1546,29.186,29.1546,29.1546,54756.7595
2010-12-23 14:00:00,37.1,37.14,37.1,37.1,67407.96445052128,29.1546,29.186,29.1546,29.1546,67407.9645
2010-12-23 14:10:00,37.1,37.14,37.05,37.05,70729.51632199624,29.1546,29.186,29.1153,29.1153,70729.5163
2010-12-23 14:20:00,37.05,37.1,36.97,36.97,67578.92667920014,29.1153,29.1546,29.0524,29.0524,67578.9267
2010-12-23 14:30:00,36.97,37.01,36.93,36.97,199390.80499059992,29.0524,29.0839,29.021,29.0524,199390.805
2010-12-23 14:40:00,36.93,36.97,36.89,36.89,121163.37378225946,29.021,29.0524,28.9896,28.9896,121163.3738
2010-12-23 14:50:00,36.89,37.01,36.89,36.97,118916.44163390876,28.9896,29.0839,28.9896,29.0524,118916.4416
2010-12-23 15:00:00,36.97,37.01,36.97,37.01,48773.081524525725,29.0524,29.0839,29.0524,29.0839,48773.0815
2010-12-23 15:10:00,36.97,37.01,36.97,36.97,34949.56417706375,29.0524,29.0839,29.0524,29.0524,34949.5642
2010-12-23 15:20:00,36.97,37.05,36.97,36.97,146343.66774910272,29.0524,29.1153,29.0524,29.0524,146343.6677
2010-12-23 15:30:00,36.97,37.01,36.85,36.93,227892.6508289181,29.0524,29.0839,28.9581,29.021,227892.6508
2010-12-23 15:40:00,36.89,36.97,36.89,36.93,107388.70278584858,28.9896,29.0524,28.9896,29.021,107388.7028
2010-12-23 15:50:00,36.97,37.05,36.93,37.05,331251.5296530508,29.0524,29.1153,29.021,29.1153,331251.5297
2010-12-27 09:30:00,36.85,37.22,36.85,36.97,159874.1069902581,28.9581,29.2489,28.9581,29.0524,159874.107
2010-12-27 09:40:00,36.93,37.01,36.73,36.73,123532.42180823792,29.021,29.0839,28.8638,28.8638,123532.4218
2010-12-27 09:50:00,36.73,36.77,36.65,36.69,67945.2743120834,28.8638,28.8953,28.801,28.8324,67945.2743
2010-12-27 10:00:00,36.69,36.69,36.44,36.44,383395.0094001026,28.8324,28.8324,28.6359,28.6359,383395.0094
2010-12-27 10:10:00,36.44,36.48,36.36,36.44,148492.90719535123,28.6359,28.6674,28.5731,28.6359,148492.9072
2010-12-27 10:20:00,36.44,36.52,36.36,36.48,138088.63442146644,28.6359,28.6988,28.5731,28.6674,138088.6344
2010-12-27 10:30:00,36.52,36.52,36.48,36.52,50922.32097077424,28.6988,28.6988,28.6674,28.6988,50922.321
2010-12-27 10:40:00,36.48,36.69,36.48,36.69,77812.2372244061,28.6674,28.8324,28.6674,28.8324,77812.2372
2010-12-27 10:50:00,36.65,36.73,36.56,36.73,93955.95624679542,28.801,28.8638,28.7302,28.8638,93955.9562
2010-12-27 11:00:00,36.73,36.85,36.69,36.81,57736.38694240301,28.8638,28.9581,28.8324,28.9267,57736.3869
2010-12-27 11:10:00,36.77,36.85,36.73,36.73,50409.43428473765,28.8953,28.9581,28.8638,28.8638,50409.4343
2010-12-27 11:20:00,36.73,36.81,36.73,36.77,36292.83883096907,28.8638,28.9267,28.8638,28.8953,36292.8388
2010-12-27 11:30:00,36.77,36.81,36.73,36.77,27817.996923602805,28.8953,28.9267,28.8638,28.8953,27817.9969
2010-12-27 11:40:00,36.77,36.77,36.73,36.77,19660.65629806871,28.8953,28.8953,28.8638,28.8953,19660.6563
2010-12-27 11:50:00,36.77,36.77,36.65,36.65,71608.75064091609,28.8953,28.8953,28.801,28.801,71608.7506
2010-12-27 12:00:00,36.65,36.73,36.65,36.73,25473.37207314989,28.801,28.8638,28.801,28.8638,25473.3721
2010-12-27 12:10:00,36.73,36.73,36.69,36.73,20808.545547769616,28.8638,28.8638,28.8324,28.8638,20808.5455
2010-12-27 12:20:00,36.69,36.73,36.69,36.73,15752.94821398052,28.8324,28.8638,28.8324,28.8638,15752.9482
2010-12-27 12:30:00,36.69,36.73,36.69,36.73,24227.79012134678,28.8324,28.8638,28.8324,28.8638,24227.7901
2010-12-27 12:40:00,36.73,36.73,36.69,36.69,90487.86532216716,28.8638,28.8638,28.8324,28.8324,90487.8653
2010-12-27 12:50:00,36.69,36.73,36.69,36.69,21077.20047855068,28.8324,28.8638,28.8324,28.8324,21077.2005
2010-12-27 13:00:00,36.69,36.73,36.69,36.69,13847.940522987525,28.8324,28.8638,28.8324,28.8324,13847.9405
2010-12-27 13:10:00,36.69,36.73,36.69,36.73,46550.57255170057,28.8324,28.8638,28.8324,28.8638,46550.5726
2010-12-27 13:20:00,36.69,36.81,36.69,36.81,62108.13536147668,28.8324,28.9267,28.8324,28.9267,62108.1354
2010-12-27 13:30:00,36.77,36.81,36.73,36.73,64941.22372244061,28.8953,28.9267,28.8638,28.8638,64941.2237
2010-12-27 13:40:00,36.77,36.81,36.73,36.77,46037.685865664,28.8953,28.9267,28.8638,28.8953,46037.6859
2010-12-27 13:50:00,36.81,36.81,36.77,36.81,24178.94377029568,28.9267,28.9267,28.8953,28.9267,24178.9438
2010-12-27 14:00:00,36.81,36.81,36.73,36.77,54854.45223038797,28.9267,28.9267,28.8638,28.8953,54854.4522
2010-12-27 14:10:00,36.77,36.81,36.77,36.77,15191.21517689284,28.8953,28.9267,28.8953,28.8953,15191.2152
2010-12-27 14:20:00,36.77,36.85,36.77,36.85,48040.3862587592,28.8953,28.9581,28.8953,28.9581,48040.3863
2010-12-27 14:30:00,36.85,36.97,36.81,36.93,81011.6732182533,28.9581,29.0524,28.9267,29.021,81011.6732
2010-12-27 14:40:00,36.93,36.97,36.89,36.93,87410.54520594771,29.021,29.0524,28.9896,29.021,87410.5452
2010-12-27 14:50:00,36.89,36.93,36.89,36.89,32751.478379764147,28.9896,29.021,28.9896,28.9896,32751.4784
2010-12-27 15:00:00,36.89,36.97,36.85,36.93,112517.56964621434,28.9896,29.0524,28.9581,29.021,112517.5696
2010-12-27 15:10:00,36.89,36.93,36.81,36.89,123092.804648778,28.9896,29.021,28.9267,28.9896,123092.8046
2010-12-27 15:20:00,36.89,36.93,36.89,36.89,22518.1678345582,28.9896,29.021,28.9896,28.9896,22518.1678
2010-12-27 15:30:00,36.89,36.93,36.85,36.89,31286.08784823108,28.9896,29.021,28.9581,28.9896,31286.0878
2010-12-27 15:40:00,36.89,36.89,36.81,36.81,180926.8842932832,28.9896,28.9896,28.9267,28.9267,180926.8843
2010-12-27 15:50:00,36.81,36.89,36.81,36.85,193236.16475816103,28.9267,28.9896,28.9267,28.9581,193236.1648
2010-12-28 09:30:00,36.52,36.97,36.52,36.77,126048.0088873697,28.6988,29.0524,28.6988,28.8953,126048.0089
2010-12-28 09:40:00,36.77,37.05,36.73,37.01,121334.3360109383,28.8953,29.1153,28.8638,29.0839,121334.336
2010-12-28 09:50:00,37.01,37.05,36.97,36.97,39638.81387796958,29.0839,29.1153,29.0524,29.0524,39638.8139
2010-12-28 10:00:00,36.97,37.01,36.89,36.93,76713.19432575628,29.0524,29.0839,28.9896,29.021,76713.1943
2010-12-28 10:10:00,36.93,36.93,36.77,36.85,80156.862074859,29.021,29.021,28.8953,28.9581,80156.8621
2010-12-28 10:20:00,36.81,36.85,36.81,36.85,41739.20697316698,28.9267,28.9581,28.9267,28.9581,41739.207
2010-12-28 10:30:00,36.85,36.85,36.77,36.85,191209.04118954024,28.9581,28.9581,28.8953,28.9581,191209.0412
2010-12-28 10:40:00,36.85,36.85,36.81,36.85,8816.76636472398,28.9581,28.9581,28.9267,28.9581,8816.7664
2010-12-28 10:50:00,36.85,36.89,36.73,36.73,125510.69902580755,28.9581,28.9896,28.8638,28.8638,125510.699
2010-12-28 11:00:00,36.73,36.81,36.73,36.81,20857.391898820715,28.8638,28.9267,28.8638,28.9267,20857.3919
2010-12-28 11:10:00,36.77,36.81,36.77,36.81,13676.978294308668,28.8953,28.9267,28.8953,28.9267,13676.9783
2010-12-28 11:20:00,36.77,36.81,36.77,36.81,23372.97897795249,28.8953,28.9267,28.8953,28.9267,23372.979
2010-12-28 11:30:00,36.77,36.81,36.77,36.77,9109.844471030594,28.8953,28.9267,28.8953,28.8953,9109.8445
2010-12-28 11:40:00,36.77,36.81,36.77,36.77,15313.331054520597,28.8953,28.9267,28.8953,28.8953,15313.3311
2010-12-28 11:50:00,36.81,36.81,36.77,36.77,33728.40540078619,28.9267,28.9267,28.8953,28.8953,33728.4054
2010-12-28 12:00:00,36.77,36.85,36.77,36.85,27402.80293966844,28.8953,28.9581,28.8953,28.9581,27402.8029
2010-12-28 12:10:00,36.85,36.85,36.81,36.81,8230.61015211075,28.9581,28.9581,28.9267,28.9267,8230.6102
2010-12-28 12:20:00,36.81,36.85,36.73,36.73,60178.70449495813,28.9267,28.9581,28.8638,28.8638,60178.7045
2010-12-28 12:30:00,36.73,36.81,36.73,36.81,28086.65185438387,28.8638,28.9267,28.8638,28.9267,28086.6519
2010-12-28 12:40:00,36.81,36.85,36.77,36.81,31286.08784823108,28.9267,28.9581,28.8953,28.9267,31286.0878
2010-12-28 12:50:00,36.81,36.85,36.81,36.81,13921.21004956418,28.9267,28.9581,28.9267,28.9267,13921.21
2010-12-28 13:00:00,36.81,36.85,36.81,36.81,8084.071098957444,28.9267,28.9581,28.9267,28.9267,8084.0711
2010-12-28 13:10:00,36.85,36.85,36.81,36.81,9793.693385746028,28.9581,28.9581,28.9267,28.9267,9793.6934
2010-12-28 13:20:00,36.85,36.85,36.77,36.77,32409.55392240643,28.9581,28.9581,28.8953,28.8953,32409.5539
2010-12-28 13:30:00,36.81,36.81,36.77,36.77,7913.1088702785855,28.9267,28.9267,28.8953,28.8953,7913.1089
2010-12-28 13:40:00,36.77,36.81,36.77,36.77,10428.695949410358,28.8953,28.9267,28.8953,28.8953,10428.6959
2010-12-28 13:50:00,36.77,36.81,36.77,36.77,25448.94889762434,28.8953,28.9267,28.8953,28.8953,25448.9489
2010-12-28 14:00:00,36.81,36.81,36.77,36.81,19538.54042044096,28.9267,28.9267,28.8953,28.9267,19538.5404
2010-12-28 14:10:00,36.81,36.81,36.77,36.77,8523.688258417365,28.9267,28.9267,28.8953,28.8953,8523.6883
2010-12-28 14:20:00,36.77,36.81,36.77,36.77,14946.98342163733,28.8953,28.9267,28.8953,28.8953,14946.9834
2010-12-28 14:30:00,36.81,36.81,36.77,36.77,10575.235002563666,28.9267,28.9267,28.8953,28.8953,10575.235
2010-12-28 14:40:00,36.77,36.81,36.77,36.77,7204.836780037601,28.8953,28.9267,28.8953,28.8953,7204.8368
2010-12-28 14:50:00,36.77,36.81,36.73,36.77,74246.45359767562,28.8953,28.9267,28.8638,28.8953,74246.4536
2010-12-28 15:00:00,36.73,36.77,36.69,36.73,49823.27807212443,28.8638,28.8953,28.8324,28.8638,49823.2781
2010-12-28 15:10:00,36.73,36.73,36.69,36.73,29478.772859340286,28.8638,28.8638,28.8324,28.8638,29478.7729
2010-12-28 15:20:00,36.73,36.73,36.69,36.73,43741.90736626218,28.8638,28.8638,28.8324,28.8638,43741.9074
2010-12-28 15:30:00,36.69,36.73,36.56,36.65,244256.17843103744,28.8324,28.8638,28.7302,28.801,244256.1784
2010-12-28 15:40:00,36.6,36.77,36.6,36.77,279547.6670654589,28.7617,28.8953,28.7617,28.8953,279547.6671
2010-12-28 15:50:00,36.77,36.77,36.73,36.77,148615.023072979,28.8953,28.8953,28.8638,28.8953,148615.0231
2010-12-29 09:30:00,36.6,36.85,36.6,36.81,160289.30097419248,28.7617,28.9581,28.7617,28.9267,160289.301
2010-12-29 09:40:00,36.81,36.85,36.77,36.85,78471.66296359597,28.9267,28.9581,28.8953,28.9581,78471.663
2010-12-29 09:50:00,36.85,36.85,36.77,36.81,75174.53426764657,28.9581,28.9581,28.8953,28.9267,75174.5343
2010-12-29 10:00:00,36.85,36.89,36.81,36.85,105312.73286617674,28.9581,28.9896,28.9267,28.9581,105312.7329
2010-12-29 10:10:00,36.85,36.93,36.81,36.93,54683.49000170911,28.9581,29.021,28.9267,29.021,54683.49
2010-12-29 10:20:00,36.93,36.93,36.89,36.93,44010.562297043245,29.021,29.021,28.9896,29.021,44010.5623
2010-12-29 10:30:00,36.89,36.93,36.89,36.89,44181.5245257221,28.9896,29.021,28.9896,28.9896,44181.5245
2010-12-29 10:40:00,36.89,36.93,36.85,36.93,98791.74500085456,28.9896,29.021,28.9581,29.021,98791.745
2010-12-29 10:50:00,36.93,36.93,36.69,36.89,31261.664672705523,29.021,29.021,28.8324,28.9896,31261.6647
2010-12-29 11:00:00,36.89,36.89,36.85,36.85,22273.936079302686,28.9896,28.9896,28.9581,28.9581,22273.9361
2010-12-29 11:10:00,36.89,36.89,36.85,36.89,22811.24594086481,28.9896,28.9896,28.9581,28.9896,22811.2459
2010-12-29 11:20:00,36.85,36.89,36.85,36.85,32238.59169372757,28.9581,28.9896,28.9581,28.9581,32238.5917
2010-12-29 11:30:00,36.85,36.89,36.85,36.85,24618.5609297556,28.9581,28.9896,28.9581,28.9581,24618.5609
2010-12-29 11:40:00,36.85,36.89,36.85,36.85,11112.544864125792,28.9581,28.9896,28.9581,28.9581,11112.5449
2010-12-29 11:50:00,36.89,36.89,36.85,36.85,15459.870107673903,28.9896,28.9896,28.9581,28.9581,15459.8701
2010-12-29 12:00:00,36.89,36.93,36.85,36.89,35267.06545889592,28.9896,29.021,28.9581,28.9896,35267.0655
2010-12-29 12:10:00,36.89,36.93,36.89,36.93,22322.78243035379,28.9896,29.021,28.9896,29.021,22322.7824
2010-12-29 12:20:00,36.89,36.93,36.89,36.93,11747.547427790125,28.9896,29.021,28.9896,29.021,11747.5474
2010-12-29 12:30:00,36.93,36.93,36.89,36.89,17120.646043411383,29.021,29.021,28.9896,28.9896,17120.646
2010-12-29 12:40:00,36.93,36.93,36.89,36.89,9671.577508118273,29.021,29.021,28.9896,28.9896,9671.5775
2010-12-29 12:50:00,36.93,36.93,36.89,36.93,18903.53785677662,29.021,29.021,28.9896,29.021,18903.5379
2010-12-29 13:00:00,36.93,36.93,36.89,36.89,20955.08460092292,29.021,29.021,28.9896,28.9896,20955.0846
2010-12-29 13:10:00,36.93,36.93,36.89,36.89,17291.60827209024,29.021,29.021,28.9896,28.9896,17291.6083
2010-12-29 13:20:00,36.93,36.93,36.89,36.93,14434.096735600751,29.021,29.021,28.9896,29.021,14434.0967
2010-12-29 13:30:00,36.93,36.93,36.85,36.89,103187.91659545376,29.021,29.021,28.9581,28.9896,103187.9166
2010-12-29 13:40:00,36.89,36.89,36.85,36.89,31090.702444026665,28.9896,28.9896,28.9581,28.9896,31090.7024
2010-12-29 13:50:00,36.89,36.89,36.85,36.85,17169.492394462486,28.9896,28.9896,28.9581,28.9581,17169.4924
2010-12-29 14:00:00,36.89,36.89,36.85,36.85,25546.641599726547,28.9896,28.9896,28.9581,28.9581,25546.6416
2010-12-29 14:10:00,36.89,36.89,36.85,36.89,40420.35549478722,28.9896,28.9896,28.9581,28.9896,40420.3555
2010-12-29 14:20:00,36.89,36.89,36.81,36.81,51068.86002392754,28.9896,28.9896,28.9267,28.9267,51068.86
2010-12-29 14:30:00,36.85,36.85,36.81,36.81,28477.422662792687,28.9581,28.9581,28.9267,28.9267,28477.4227
2010-12-29 14:40:00,36.81,36.85,36.81,36.81,12748.897624337722,28.9267,28.9581,28.9267,28.9267,12748.8976
2010-12-29 14:50:00,36.85,36.85,36.81,36.81,9231.96034865835,28.9581,28.9581,28.9267,28.9267,9231.9603
2010-12-29 15:00:00,36.81,36.85,36.81,36.85,39858.622457699545,28.9267,28.9581,28.9267,28.9581,39858.6225
2010-12-29 15:10:00,36.81,36.85,36.81,36.81,23763.74978636131,28.9267,28.9581,28.9267,28.9267,23763.7498
2010-12-29 15:20:00,36.85,36.85,36.81,36.81,17438.14732524355,28.9581,28.9581,28.9267,28.9267,17438.1473
2010-12-29 15:30:00,36.81,36.85,36.81,36.81,29332.23380618698,28.9267,28.9581,28.9267,28.9267,29332.2338
2010-12-29 15:40:00,36.85,36.85,36.77,36.77,107681.7808921552,28.9581,28.9581,28.8953,28.8953,107681.7809
2010-12-29 15:50:00,36.77,36.81,36.77,36.77,197290.4118954025,28.8953,28.9267,28.8953,28.8953,197290.4119
2010-12-30 09:30:00,36.69,36.85,36.65,36.85,78789.16424542814,28.8324,28.9581,28.801,28.9581,78789.1642
2010-12-30 09:40:00,36.85,36.93,36.81,36.85,76591.07844812854,28.9581,29.021,28.9267,28.9581,76591.0784
2010-12-30 09:50:00,36.81,36.93,36.81,36.89,161534.88292599557,28.9267,29.021,28.9267,28.9896,161534.8829
2010-12-30 10:00:00,36.89,36.93,36.81,36.85,138088.63442146644,28.9896,29.021,28.9267,28.9581,138088.6344
2010-12-30 10:10:00,36.85,36.89,36.77,36.85,126218.97111604856,28.9581,28.9896,28.8953,28.9581,126218.9711
2010-12-30 10:20:00,36.81,36.89,36.81,36.85,47405.38369509486,28.9267,28.9896,28.9267,28.9581,47405.3837
2010-12-30 10:30:00,36.81,36.89,36.81,36.89,33288.78824132627,28.9267,28.9896,28.9267,28.9896,33288.7882
2010-12-30 10:40:00,36.89,36.89,36.85,36.89,31310.511023756622,28.9896,28.9896,28.9581,28.9896,31310.511
2010-12-30 10:50:00,36.89,36.89,36.81,36.85,63622.37224406085,28.9896,28.9896,28.9267,28.9581,63622.3722
2010-12-30 11:00:00,36.81,36.85,36.77,36.81,59372.73970261494,28.9267,28.9581,28.8953,28.9267,59372.7397
2010-12-30 11:10:00,36.77,36.85,36.77,36.81,34607.63971970604,28.8953,28.9581,28.8953,28.9267,34607.6397
2010-12-30 11:20:00,36.81,36.85,36.81,36.81,30773.2011621945,28.9267,28.9581,28.9267,28.9267,30773.2012
2010-12-30 11:30:00,36.85,36.85,36.81,36.81,20075.85028200308,28.9581,28.9581,28.9267,28.9267,20075.8503
2010-12-30 11:40:00,36.81,36.85,36.81,36.81,16314.681251068196,28.9267,28.9581,28.9267,28.9267,16314.6813
2010-12-30 11:50:00,36.81,36.85,36.81,36.81,13017.552555118784,28.9267,28.9581,28.9267,28.9267,13017.5526
2010-12-30 12:00:00,36.81,36.85,36.81,36.81,25424.525722098788,28.9267,28.9581,28.9267,28.9267,25424.5257
2010-12-30 12:10:00,36.81,36.85,36.81,36.85,20344.50521278414,28.9267,28.9581,28.9267,28.9581,20344.5052
2010-12-30 12:20:00,36.81,36.85,36.81,36.81,23299.709451375835,28.9267,28.9581,28.9267,28.9267,23299.7095
2010-12-30 12:30:00,36.85,36.85,36.81,36.81,64330.64433430183,28.9581,28.9581,28.9267,28.9267,64330.6443
2010-12-30 12:40:00,36.81,36.85,36.81,36.81,22811.24594086481,28.9267,28.9581,28.9267,28.9267,22811.2459
2010-12-30 12:50:00,36.85,36.85,36.81,36.81,14653.905315330714,28.9581,28.9581,28.9267,28.9267,14653.9053
2010-12-30 13:00:00,36.85,36.85,36.81,36.81,29356.65698171253,28.9581,28.9581,28.9267,28.9267,29356.657
2010-12-30 13:10:00,36.81,36.85,36.81,36.81,89071.32114168518,28.9267,28.9581,28.9267,28.9267,89071.3211
2010-12-30 13:20:00,36.85,36.85,36.81,36.81,18488.34387284225,28.9581,28.9581,28.9267,28.9267,18488.3439
2010-12-30 13:30:00,36.81,36.85,36.77,36.77,80547.63288326783,28.9267,28.9581,28.8953,28.8953,80547.6329
2010-12-30 13:40:00,36.77,36.81,36.77,36.77,24667.407280806703,28.8953,28.9267,28.8953,28.8953,24667.4073
2010-12-30 13:50:00,36.77,36.81,36.77,36.77,41446.12886686037,28.8953,28.9267,28.8953,28.8953,41446.1289
2010-12-30 14:00:00,36.77,36.81,36.73,36.73,184712.47649974364,28.8953,28.9267,28.8638,28.8638,184712.4765
2010-12-30 14:10:00,36.73,36.77,36.6,36.73,195922.71406597164,28.8638,28.8953,28.7617,28.8638,195922.7141
2010-12-30 14:20:00,36.73,36.73,36.65,36.65,66064.68979661597,28.8638,28.8638,28.801,28.801,66064.6898
2010-12-30 14:30:00,36.65,36.65,36.6,36.65,34021.48350709281,28.801,28.801,28.7617,28.801,34021.4835
2010-12-30 14:40:00,36.6,36.65,36.6,36.65,29381.08015723808,28.7617,28.801,28.7617,28.801,29381.0802
2010-12-30 14:50:00,36.65,36.65,36.6,36.6,46770.38113143053,28.801,28.801,28.7617,28.7617,46770.3811
2010-12-30 15:00:00,36.65,36.65,36.6,36.6,54512.527773030255,28.801,28.801,28.7617,28.7617,54512.5278
2010-12-30 15:10:00,36.6,36.65,36.6,36.65,45475.95282857632,28.7617,28.801,28.7617,28.801,45475.9528
2010-12-30 15:20:00,36.6,36.65,36.6,36.6,61815.05725517006,28.7617,28.801,28.7617,28.7617,61815.0573
2010-12-30 15:30:00,36.6,36.65,36.56,36.6,115008.73354982056,28.7617,28.801,28.7302,28.7617,115008.7335
2010-12-30 15:40:00,36.6,36.6,36.56,36.6,84430.91779183046,28.7617,28.7617,28.7302,28.7617,84430.9178
2010-12-30 15:50:00,36.6,36.6,36.52,36.52,249849.08562638867,28.7617,28.7617,28.6988,28.6988,249849.0856
2010-12-31 09:30:00,36.48,36.6,36.44,36.48,100428.0977610665,28.6674,28.7617,28.6359,28.6674,100428.0978
2010-12-31 09:40:00,36.48,36.56,36.44,36.56,76298.00034182191,28.6674,28.7302,28.6359,28.7302,76298.0003
2010-12-31 09:50:00,36.52,36.65,36.52,36.65,44376.909929926514,28.6988,28.801,28.6988,28.801,44376.9099
2010-12-31 10:00:00,36.65,36.73,36.6,36.73,90683.25072637157,28.801,28.8638,28.7617,28.8638,90683.2507
2010-12-31 10:10:00,36.69,36.77,36.69,36.77,65283.14817979833,28.8324,28.8953,28.8324,28.8953,65283.1482
2010-12-31 10:20:00,36.73,36.77,36.73,36.77,33948.21398051616,28.8638,28.8953,28.8638,28.8953,33948.214
2010-12-31 10:30:00,36.77,36.77,36.73,36.73,53364.63852332935,28.8953,28.8953,28.8638,28.8638,53364.6385
2010-12-31 10:40:00,36.77,36.77,36.73,36.77,24007.98154161682,28.8953,28.8953,28.8638,28.8953,24007.9815
2010-12-31 10:50:00,36.77,36.81,36.73,36.77,58493.5053836951,28.8953,28.9267,28.8638,28.8953,58493.5054
2010-12-31 11:00:00,36.81,36.81,36.69,36.73,57199.077080840885,28.9267,28.9267,28.8324,28.8638,57199.0771
2010-12-31 11:10:00,36.73,36.73,36.69,36.73,17096.222867885834,28.8638,28.8638,28.8324,28.8638,17096.2229
2010-12-31 11:20:00,36.73,36.73,36.69,36.73,30968.58656639891,28.8638,28.8638,28.8324,28.8638,30968.5866
2010-12-31 11:30:00,36.73,36.81,36.69,36.77,42056.70825499915,28.8638,28.9267,28.8324,28.8953,42056.7083
2010-12-31 11:40:00,36.77,36.81,36.77,36.77,27500.49564177064,28.8953,28.9267,28.8953,28.8953,27500.4956
2010-12-31 11:50:00,36.81,36.81,36.77,36.81,27305.11023756623,28.9267,28.9267,28.8953,28.9267,27305.1102
2010-12-31 12:00:00,36.81,36.81,36.77,36.77,22029.70432404717,28.9267,28.9267,28.8953,28.8953,22029.7043
2010-12-31 12:10:00,36.81,36.81,36.77,36.81,41372.859340283714,28.9267,28.9267,28.8953,28.9267,41372.8593
2010-12-31 12:20:00,36.81,36.85,36.77,36.81,49481.35361476671,28.9267,28.9581,28.8953,28.9267,49481.3536
2010-12-31 12:30:00,36.85,36.85,36.81,36.81,85017.0740044437,28.9581,28.9581,28.9267,28.9267,85017.074
2010-12-31 12:40:00,36.85,36.85,36.81,36.85,34680.90924628269,28.9581,28.9581,28.9267,28.9581,34680.9092
2010-12-31 12:50:00,36.81,36.85,36.81,36.81,18415.0743462656,28.9267,28.9581,28.9267,28.9267,18415.0743
2010-12-31 13:00:00,36.81,36.85,36.81,36.81,46379.61032302171,28.9267,28.9581,28.9267,28.9267,46379.6103
2010-12-31 13:10:00,36.81,36.85,36.81,36.85,20368.92838830969,28.9267,28.9581,28.9267,28.9581,20368.9284
2010-12-31 13:20:00,36.85,36.85,36.81,36.85,25815.296530507607,28.9581,28.9581,28.9267,28.9581,25815.2965
2010-12-31 13:30:00,36.81,36.89,36.81,36.85,86799.96581780893,28.9267,28.9896,28.9267,28.9581,86799.9658
2010-12-31 13:40:00,36.89,36.89,36.85,36.89,39809.77610664844,28.9896,28.9896,28.9581,28.9896,39809.7761
2010-12-31 13:50:00,36.89,36.93,36.85,36.89,72903.1789437703,28.9896,29.021,28.9581,28.9896,72903.1789
2010-12-31 14:00:00,36.89,36.93,36.89,36.93,80913.98051615109,28.9896,29.021,28.9896,29.021,80913.9805
2010-12-31 14:10:00,36.89,37.01,36.89,37.01,67114.88634421467,28.9896,29.0839,28.9896,29.0839,67114.8863
2010-12-31 14:20:00,36.97,37.1,36.97,37.1,117475.47427790124,29.0524,29.1546,29.0524,29.1546,117475.4743
2010-12-31 14:30:00,37.05,37.1,37.05,37.05,71120.28713040506,29.1153,29.1546,29.1153,29.1153,71120.2871
2010-12-31 14:40:00,37.1,37.1,37.05,37.05,31603.58913006324,29.1546,29.1546,29.1153,29.1153,31603.5891
2010-12-31 14:50:00,37.05,37.1,37.01,37.05,84284.37873867716,29.1153,29.1546,29.0839,29.1153,84284.3787
2010-12-31 15:00:00,37.05,37.18,37.01,37.18,137209.40010254658,29.1153,29.2175,29.0839,29.2175,137209.4001
2010-12-31 15:10:00,37.18,37.18,37.1,37.14,71462.21158776278,29.2175,29.2175,29.1546,29.186,71462.2116
2010-12-31 15:20:00,37.18,37.18,37.05,37.05,112468.72329516325,29.2175,29.2175,29.1153,29.1153,112468.7233
2010-12-31 15:30:00,37.1,37.14,37.05,37.1,86677.84994018117,29.1546,29.186,29.1153,29.1546,86677.8499
2010-12-31 15:40:00,37.14,37.22,37.05,37.05,131836.30148692534,29.186,29.2489,29.1153,29.1153,131836.3015
2010-12-31 15:50:00,37.05,37.1,37.01,37.1,434439.44624850457,29.1153,29.1546,29.0839,29.1546,434439.4462
2011-01-03 09:30:00,37.26,37.46,37.22,37.22,179339.3778841224,29.2803,29.4375,29.2489,29.2489,179339.3779
2011-01-03 09:40:00,37.26,37.42,37.18,37.38,122970.68877115023,29.2803,29.4061,29.2175,29.3746,122970.6888
2011-01-03 09:50:00,37.42,37.46,37.38,37.38,108756.40061527945,29.4061,29.4375,29.3746,29.3746,108756.4006
2011-01-03 10:00:00,37.38,37.42,37.3,37.34,101624.8333618185,29.3746,29.4061,29.3118,29.3432,101624.8334
2011-01-03 10:10:00,37.38,37.46,37.34,37.46,88851.51256195523,29.3746,29.4375,29.3432,29.4375,88851.5126
2011-01-03 10:20:00,37.42,37.71,37.42,37.71,220638.96769782944,29.4061,29.634,29.4061,29.634,220638.9677
2011-01-03 10:30:00,37.67,37.71,37.59,37.67,258958.93009741927,29.6025,29.634,29.5397,29.6025,258958.9301
2011-01-03 10:40:00,37.67,37.79,37.63,37.75,157553.90531533072,29.6025,29.6968,29.5711,29.6654,157553.9053
2011-01-03 10:50:00,37.79,37.79,37.75,37.79,104384.6521962058,29.6968,29.6968,29.6654,29.6968,104384.6522
2011-01-03 11:00:00,37.79,37.79,37.63,37.63,159727.5679371048,29.6968,29.6968,29.5711,29.5711,159727.5679
2011-01-03 11:10:00,37.63,37.67,37.63,37.63,35535.72038967698,29.5711,29.6025,29.5711,29.5711,35535.7204
2011-01-03 11:20:00,37.63,37.67,37.55,37.59,103407.72517518376,29.5711,29.6025,29.5082,29.5397,103407.7252
2011-01-03 11:30:00,37.55,37.59,37.46,37.55,105874.4659032644,29.5082,29.5397,29.4375,29.5082,105874.4659
2011-01-03 11:40:00,37.59,37.59,37.46,37.51,138039.78807041532,29.5397,29.5397,29.4375,29.4768,138039.7881
2011-01-03 11:50:00,37.46,37.51,37.42,37.42,112248.91471543327,29.4375,29.4768,29.4061,29.4061,112248.9147
2011-01-03 12:00:00,37.42,37.59,37.34,37.42,264600.6836438216,29.4061,29.5397,29.3432,29.4061,264600.6836
2011-01-03 12:10:00,37.42,37.46,37.42,37.46,33337.63459237738,29.4061,29.4375,29.4061,29.4375,33337.6346
2011-01-03 12:20:00,37.42,37.46,37.3,37.46,152180.80669970947,29.4061,29.4375,29.3118,29.4375,152180.8067
2011-01-03 12:30:00,37.46,37.46,37.38,37.42,68995.47085968211,29.4375,29.4375,29.3746,29.4061,68995.4709
2011-01-03 12:40:00,37.38,37.42,37.34,37.34,64696.9919671851,29.3746,29.4061,29.3432,29.3432,64696.992
2011-01-03 12:50:00,37.38,37.38,37.26,37.3,121016.83472910617,29.3746,29.3746,29.2803,29.3118,121016.8347
2011-01-03 13:00:00,37.3,37.34,37.26,37.34,136501.1280123056,29.3118,29.3432,29.2803,29.3432,136501.128
2011-01-03 13:10:00,37.3,37.38,37.26,37.26,77983.19945308495,29.3118,29.3746,29.2803,29.2803,77983.1995
2011-01-03 13:20:00,37.3,37.34,37.26,37.34,81011.6732182533,29.3118,29.3432,29.2803,29.3432,81011.6732
2011-01-03 13:30:00,37.34,37.38,37.26,37.38,227233.22508972828,29.3432,29.3746,29.2803,29.3746,227233.2251
2011-01-03 13:40:00,37.38,37.51,37.34,37.51,229480.15723807897,29.3746,29.4768,29.3432,29.4768,229480.1572
2011-01-03 13:50:00,37.46,37.59,37.42,37.42,174308.20372585885,29.4375,29.5397,29.4061,29.4061,174308.2037
2011-01-03 14:00:00,37.46,37.55,37.42,37.46,223716.2878140489,29.4375,29.5082,29.4061,29.4375,223716.2878
2011-01-03 14:10:00,37.46,37.59,37.42,37.55,127171.47496154504,29.4375,29.5397,29.4061,29.5082,127171.475
2011-01-03 14:20:00,37.55,37.55,37.46,37.51,84186.68603657496,29.5082,29.5082,29.4375,29.4768,84186.686
2011-01-03 14:30:00,37.51,37.51,37.42,37.46,56930.42215005982,29.4768,29.4768,29.4061,29.4375,56930.4222
2011-01-03 14:40:00,37.46,37.51,37.42,37.46,88924.78208853188,29.4375,29.4768,29.4061,29.4375,88924.7821
2011-01-03 14:50:00,37.46,37.51,37.42,37.46,190964.80943428475,29.4375,29.4768,29.4061,29.4375,190964.8094
2011-01-03 15:00:00,37.46,37.55,37.42,37.42,333254.230046146,29.4375,29.5082,29.4061,29.4061,333254.23
2011-01-03 15:10:00,37.42,37.51,37.38,37.42,218269.91967185092,29.4061,29.4768,29.3746,29.4061,218269.9197
2011-01-03 15:20:00,37.46,37.46,37.26,37.38,497353.54640232446,29.4375,29.4375,29.2803,29.3746,497353.5464
2011-01-03 15:30:00,37.38,37.42,37.26,37.3,227257.64826525384,29.3746,29.4061,29.2803,29.3118,227257.6483
2011-01-03 15:40:00,37.26,37.38,37.26,37.34,304801.23055887886,29.2803,29.3746,29.2803,29.3432,304801.2306
2011-01-03 15:50:00,37.3,37.34,37.22,37.26,1079650.897282516,29.3118,29.3432,29.2489,29.2803,1079650.8973
2011-01-04 09:30:00,37.3,38.0,37.12,37.9,281800.0,29.3118,29.8619,29.1703,29.7833,281800.0
2011-01-04 09:40:00,37.92,37.96,37.57,37.86,360800.0,29.799,29.8304,29.5239,29.7518,360800.0
2011-01-04 09:50:00,37.87,37.89,37.59,37.65,186800.0,29.7597,29.7754,29.5397,29.5868,186800.0
2011-01-04 10:00:00,37.66,37.7,37.5,37.51,218000.0,29.5947,29.6261,29.4689,29.4768,218000.0
2011-01-04 10:10:00,37.51,37.52,37.3,37.41,125800.0,29.4768,29.4847,29.3118,29.3982,125800.0
2011-01-04 10:20:00,37.42,37.44,37.28,37.36,113800.0,29.4061,29.4218,29.2961,29.3589,113800.0
2011-01-04 10:30:00,37.37,37.38,37.34,37.34,108600.0,29.3668,29.3746,29.3432,29.3432,108600.0
2011-01-04 10:40:00,37.34,37.36,37.33,37.35,164800.0,29.3432,29.3589,29.3353,29.3511,164800.0
2011-01-04 10:50:00,37.35,37.42,37.32,37.38,334400.0,29.3511,29.4061,29.3275,29.3746,334400.0
2011-01-04 11:00:00,37.38,37.43,37.34,37.43,335900.0,29.3746,29.4139,29.3432,29.4139,335900.0
2011-01-04 11:10:00,37.42,37.43,37.32,37.41,1185200.0,29.4061,29.4139,29.3275,29.3982,1185200.0
2011-01-04 11:20:00,37.41,37.43,37.37,37.37,511100.0,29.3982,29.4139,29.3668,29.3668,511100.0
2011-01-04 11:30:00,37.38,37.41,37.37,37.4,431100.0,29.3746,29.3982,29.3668,29.3904,431100.0
2011-01-04 11:40:00,37.4,37.41,37.39,37.4,101100.0,29.3904,29.3982,29.3825,29.3904,101100.0
2011-01-04 11:50:00,37.39,37.4,37.39,37.39,374800.0,29.3825,29.3904,29.3825,29.3825,374800.0
2011-01-04 12:00:00,37.39,37.42,37.38,37.39,235400.0,29.3825,29.4061,29.3746,29.3825,235400.0
2011-01-04 12:10:00,37.39,37.49,37.39,37.47,608300.0,29.3825,29.4611,29.3825,29.4454,608300.0
2011-01-04 12:20:00,37.47,37.48,37.39,37.41,282400.0,29.4454,29.4532,29.3825,29.3982,282400.0
2011-01-04 12:30:00,37.41,37.5,37.41,37.49,113100.0,29.3982,29.4689,29.3982,29.4611,113100.0
2011-01-04 12:40:00,37.49,37.5,37.44,37.45,66400.0,29.4611,29.4689,29.4218,29.4296,66400.0
2011-01-04 12:50:00,37.45,37.5,37.44,37.49,87700.0,29.4296,29.4689,29.4218,29.4611,87700.0
2011-01-04 13:00:00,37.49,37.52,37.48,37.52,70900.0,29.4611,29.4847,29.4532,29.4847,70900.0
2011-01-04 13:10:00,37.52,37.6,37.51,37.6,128500.0,29.4847,29.5475,29.4768,29.5475,128500.0
2011-01-04 13:20:00,37.6,37.65,37.59,37.63,125200.0,29.5475,29.5868,29.5397,29.5711,125200.0
2011-01-04 13:30:00,37.63,37.72,37.63,37.69,159500.0,29.5711,29.6418,29.5711,29.6182,159500.0
2011-01-04 13:40:00,37.7,37.75,37.69,37.74,298500.0,29.6261,29.6654,29.6182,29.6575,298500.0
2011-01-04 13:50:00,37.75,37.94,37.74,37.93,296200.0,29.6654,29.8147,29.6575,29.8068,296200.0
2011-01-04 14:00:00,37.93,38.5,37.93,38.47,369800.0,29.8068,30.2548,29.8068,30.2312,369800.0
2011-01-04 14:10:00,38.48,38.76,38.47,38.75,483000.0,30.2391,30.4591,30.2312,30.4512,483000.0
2011-01-04 14:20:00,38.75,38.85,38.67,38.81,365500.0,30.4512,30.5298,30.3884,30.4984,365500.0
2011-01-04 14:30:00,38.8,39.38,38.76,39.25,508300.0,30.4905,30.9463,30.4591,30.8442,508300.0
2011-01-04 14:40:00,39.25,39.75,39.25,39.49,580700.0,30.8442,31.2371,30.8442,31.0328,580700.0
2011-01-04 14:50:00,39.49,39.65,39.34,39.42,308300.0,31.0328,31.1585,30.9149,30.9777,308300.0
2011-01-04 15:00:00,39.43,39.49,39.18,39.21,231900.0,30.9856,31.0328,30.7891,30.8127,231900.0
2011-01-04 15:10:00,39.21,39.3,39.16,39.25,178200.0,30.8127,30.8834,30.7734,30.8442,178200.0
2011-01-04 15:20:00,39.24,39.45,39.22,39.42,240100.0,30.8363,31.0013,30.8206,30.9777,240100.0
2011-01-04 15:30:00,39.43,39.59,39.41,39.57,368800.0,30.9856,31.1113,30.9699,31.0956,368800.0
2011-01-04 15:40:00,39.57,39.64,39.47,39.54,412300.0,31.0956,31.1506,31.017,31.072,412300.0
2011-01-04 15:50:00,39.55,39.79,39.36,39.74,933400.0,31.0799,31.2685,30.9306,31.2292,933400.0
2011-01-05 09:30:00,39.09,39.7,39.0,39.53,325000.0,30.7184,31.1978,30.6477,31.0642,325000.0
2011-01-05 09:40:00,39.53,40.12,39.52,40.01,365200.0,31.0642,31.5278,31.0563,31.4414,365200.0
2011-01-05 09:50:00,40.01,40.09,39.91,39.99,223000.0,31.4414,31.5043,31.3628,31.4257,223000.0
2011-01-05 10:00:00,40.0,40.35,39.96,40.3,318900.0,31.4335,31.7086,31.4021,31.6693,318900.0
2011-01-05 10:10:00,40.3,40.37,40.09,40.1,374100.0,31.6693,31.7243,31.5043,31.5121,374100.0
2011-01-05 10:20:00,40.1,40.27,40.09,40.22,441600.0,31.5121,31.6457,31.5043,31.6064,441600.0
2011-01-05 10:30:00,40.21,40.34,40.09,40.18,663900.0,31.5986,31.7007,31.5043,31.575,663900.0
2011-01-05 10:40:00,40.18,40.19,40.0,40.08,216300.0,31.575,31.5828,31.4335,31.4964,216300.0
2011-01-05 10:50:00,40.08,40.1,40.05,40.07,210000.0,31.4964,31.5121,31.4728,31.4885,210000.0
2011-01-05 11:00:00,40.07,40.14,40.03,40.11,340800.0,31.4885,31.5436,31.4571,31.52,340800.0
2011-01-05 11:10:00,40.12,40.12,40.04,40.06,155200.0,31.5278,31.5278,31.465,31.4807,155200.0
2011-01-05 11:20:00,40.06,40.14,40.05,40.1,197600.0,31.4807,31.5436,31.4728,31.5121,197600.0
2011-01-05 11:30:00,40.11,40.17,40.1,40.1,98200.0,31.52,31.5671,31.5121,31.5121,98200.0
2011-01-05 11:40:00,40.1,40.12,40.07,40.08,133700.0,31.5121,31.5278,31.4885,31.4964,133700.0
2011-01-05 11:50:00,40.08,40.11,39.91,39.95,276200.0,31.4964,31.52,31.3628,31.3942,276200.0
2011-01-05 12:00:00,39.96,39.99,39.84,39.97,180100.0,31.4021,31.4257,31.3078,31.41,180100.0
2011-01-05 12:10:00,39.97,40.03,39.84,39.94,158300.0,31.41,31.4571,31.3078,31.3864,158300.0
2011-01-05 12:20:00,39.95,40.01,39.93,39.97,108400.0,31.3942,31.4414,31.3785,31.41,108400.0
2011-01-05 12:30:00,39.98,40.0,39.87,39.93,168900.0,31.4178,31.4335,31.3314,31.3785,168900.0
2011-01-05 12:40:00,39.93,39.94,39.89,39.94,63300.0,31.3785,31.3864,31.3471,31.3864,63300.0
2011-01-05 12:50:00,39.94,40.02,39.83,39.89,92400.0,31.3864,31.4493,31.2999,31.3471,92400.0
2011-01-05 13:00:00,39.89,39.9,39.82,39.86,85100.0,31.3471,31.3549,31.2921,31.3235,85100.0
2011-01-05 13:10:00,39.87,39.89,39.76,39.82,127000.0,31.3314,31.3471,31.2449,31.2921,127000.0
2011-01-05 13:20:00,39.82,39.86,39.75,39.85,136600.0,31.2921,31.3235,31.2371,31.3157,136600.0
2011-01-05 13:30:00,39.85,39.94,39.8,39.9,85300.0,31.3157,31.3864,31.2764,31.3549,85300.0
2011-01-05 13:40:00,39.91,40.08,39.91,40.04,89100.0,31.3628,31.4964,31.3628,31.465,89100.0
2011-01-05 13:50:00,40.04,40.1,39.98,40.09,168800.0,31.465,31.5121,31.4178,31.5043,168800.0
2011-01-05 14:00:00,40.09,40.1,39.99,40.0,161700.0,31.5043,31.5121,31.4257,31.4335,161700.0
2011-01-05 14:10:00,39.99,40.13,39.99,40.09,96200.0,31.4257,31.5357,31.4257,31.5043,96200.0
2011-01-05 14:20:00,40.09,40.09,39.96,39.97,109300.0,31.5043,31.5043,31.4021,31.41,109300.0
2011-01-05 14:30:00,39.97,40.01,39.96,39.99,126600.0,31.41,31.4414,31.4021,31.4257,126600.0
2011-01-05 14:40:00,39.99,40.01,39.97,39.98,173100.0,31.4257,31.4414,31.41,31.4178,173100.0
2011-01-05 14:50:00,39.98,40.0,39.96,39.98,58600.0,31.4178,31.4335,31.4021,31.4178,58600.0
2011-01-05 15:00:00,39.98,39.99,39.88,39.89,165700.0,31.4178,31.4257,31.3392,31.3471,165700.0
2011-01-05 15:10:00,39.9,39.98,39.9,39.94,82500.0,31.3549,31.4178,31.3549,31.3864,82500.0
2011-01-05 15:20:00,39.95,39.95,39.83,39.83,94900.0,31.3942,31.3942,31.2999,31.2999,94900.0
2011-01-05 15:30:00,39.83,39.83,39.76,39.82,234600.0,31.2999,31.2999,31.2449,31.2921,234600.0
2011-01-05 15:40:00,39.82,39.89,39.75,39.88,106400.0,31.2921,31.3471,31.2371,31.3392,106400.0
2011-01-05 15:50:00,39.89,39.94,39.74,39.8,208500.0,31.3471,31.3864,31.2292,31.2764,208500.0
2011-01-06 09:30:00,39.92,40.0,39.21,39.26,211600.0,31.3707,31.4335,30.8127,30.852,211600.0
2011-01-06 09:40:00,39.24,39.26,39.01,39.1,300100.0,30.8363,30.852,30.6556,30.7263,300100.0
2011-01-06 09:50:00,39.1,39.18,39.09,39.13,129500.0,30.7263,30.7891,30.7184,30.7499,129500.0
2011-01-06 10:00:00,39.13,39.21,39.1,39.11,189700.0,30.7499,30.8127,30.7263,30.7341,189700.0
2011-01-06 10:10:00,39.11,39.28,39.07,39.28,189400.0,30.7341,30.8677,30.7027,30.8677,189400.0
2011-01-06 10:20:00,39.27,39.48,39.25,39.45,122900.0,30.8599,31.0249,30.8442,31.0013,122900.0
2011-01-06 10:30:00,39.45,39.45,39.26,39.31,105800.0,31.0013,31.0013,30.852,30.8913,105800.0
2011-01-06 10:40:00,39.32,39.33,39.19,39.19,94200.0,30.8992,30.907,30.797,30.797,94200.0
2011-01-06 10:50:00,39.19,39.25,39.18,39.24,102900.0,30.797,30.8442,30.7891,30.8363,102900.0
2011-01-06 11:00:00,39.24,39.31,39.07,39.2,518400.0,30.8363,30.8913,30.7027,30.8049,518400.0
2011-01-06 11:10:00,39.21,39.45,39.21,39.43,116500.0,30.8127,31.0013,30.8127,30.9856,116500.0
2011-01-06 11:20:00,39.43,39.58,39.4,39.53,127600.0,30.9856,31.1035,30.962,31.0642,127600.0
2011-01-06 11:30:00,39.53,39.58,39.39,39.39,81900.0,31.0642,31.1035,30.9542,30.9542,81900.0
2011-01-06 11:40:00,39.38,39.51,39.28,39.5,144500.0,30.9463,31.0485,30.8677,31.0406,144500.0
2011-01-06 11:50:00,39.5,39.7,39.47,39.64,88200.0,31.0406,31.1978,31.017,31.1506,88200.0
2011-01-06 12:00:00,39.62,39.68,39.55,39.55,76400.0,31.1349,31.1821,31.0799,31.0799,76400.0
2011-01-06 12:10:00,39.54,39.69,39.53,39.68,341000.0,31.072,31.1899,31.0642,31.1821,341000.0
2011-01-06 12:20:00,39.69,39.77,39.56,39.72,87800.0,31.1899,31.2528,31.0878,31.2135,87800.0
2011-01-06 12:30:00,39.72,39.88,39.71,39.88,94800.0,31.2135,31.3392,31.2056,31.3392,94800.0
2011-01-06 12:40:00,39.88,39.99,39.86,39.95,97600.0,31.3392,31.4257,31.3235,31.3942,97600.0
2011-01-06 12:50:00,39.95,40.0,39.88,39.99,102000.0,31.3942,31.4335,31.3392,31.4257,102000.0
2011-01-06 13:00:00,39.99,40.0,39.98,40.0,126900.0,31.4257,31.4335,31.4178,31.4335,126900.0
2011-01-06 13:10:00,39.99,40.0,39.76,39.76,81000.0,31.4257,31.4335,31.2449,31.2449,81000.0
2011-01-06 13:20:00,39.76,39.84,39.71,39.8,183100.0,31.2449,31.3078,31.2056,31.2764,183100.0
2011-01-06 13:30:00,39.81,39.85,39.79,39.84,54200.0,31.2842,31.3157,31.2685,31.3078,54200.0
2011-01-06 13:40:00,39.85,39.96,39.85,39.95,46000.0,31.3157,31.4021,31.3157,31.3942,46000.0
2011-01-06 13:50:00,39.95,40.0,39.94,40.0,89000.0,31.3942,31.4335,31.3864,31.4335,89000.0
2011-01-06 14:00:00,40.0,40.0,39.99,39.99,103300.0,31.4335,31.4335,31.4257,31.4257,103300.0
2011-01-06 14:10:00,39.98,40.0,39.93,39.98,168100.0,31.4178,31.4335,31.3785,31.4178,168100.0
2011-01-06 14:20:00,39.97,40.07,39.97,40.05,109700.0,31.41,31.4885,31.41,31.4728,109700.0
2011-01-06 14:30:00,40.06,40.08,39.93,39.99,100500.0,31.4807,31.4964,31.3785,31.4257,100500.0
2011-01-06 14:40:00,39.99,40.01,39.96,39.97,144800.0,31.4257,31.4414,31.4021,31.41,144800.0
2011-01-06 14:50:00,39.97,39.97,39.83,39.89,184100.0,31.41,31.41,31.2999,31.3471,184100.0
2011-01-06 15:00:00,39.89,39.89,39.65,39.67,266700.0,31.3471,31.3471,31.1585,31.1742,266700.0
2011-01-06 15:10:00,39.67,39.67,39.54,39.62,283400.0,31.1742,31.1742,31.072,31.1349,283400.0
2011-01-06 15:20:00,39.63,39.76,39.53,39.7,152900.0,31.1428,31.2449,31.0642,31.1978,152900.0
2011-01-06 15:30:00,39.7,39.71,39.63,39.66,271000.0,31.1978,31.2056,31.1428,31.1663,271000.0
2011-01-06 15:40:00,39.65,39.72,39.65,39.7,231500.0,31.1585,31.2135,31.1585,31.1978,231500.0
2011-01-06 15:50:00,39.71,39.74,39.67,39.69,432600.0,31.2056,31.2292,31.1742,31.1899,432600.0
2011-01-07 09:30:00,39.54,39.65,39.21,39.31,174300.0,31.072,31.1585,30.8127,30.8913,174300.0
2011-01-07 09:40:00,39.31,39.32,39.01,39.06,174800.0,30.8913,30.8992,30.6556,30.6948,174800.0
2011-01-07 09:50:00,39.06,39.25,38.93,39.24,204600.0,30.6948,30.8442,30.5927,30.8363,204600.0
2011-01-07 10:00:00,39.23,39.32,39.12,39.16,173300.0,30.8284,30.8992,30.742,30.7734,173300.0
2011-01-07 10:10:00,39.15,39.24,39.11,39.16,103100.0,30.7656,30.8363,30.7341,30.7734,103100.0
2011-01-07 10:20:00,39.16,39.16,39.08,39.12,107000.0,30.7734,30.7734,30.7106,30.742,107000.0
2011-01-07 10:30:00,39.11,39.2,39.11,39.17,148900.0,30.7341,30.8049,30.7341,30.7813,148900.0
2011-01-07 10:40:00,39.17,39.19,38.93,38.97,137500.0,30.7813,30.797,30.5927,30.6241,137500.0
2011-01-07 10:50:00,38.98,39.0,38.87,38.89,111300.0,30.632,30.6477,30.5455,30.5613,111300.0
2011-01-07 11:00:00,38.88,38.93,38.77,38.85,148800.0,30.5534,30.5927,30.467,30.5298,148800.0
2011-01-07 11:10:00,38.84,38.89,38.73,38.82,94000.0,30.522,30.5613,30.4355,30.5062,94000.0
2011-01-07 11:20:00,38.83,38.83,38.69,38.73,154900.0,30.5141,30.5141,30.4041,30.4355,154900.0
2011-01-07 11:30:00,38.73,38.73,38.55,38.65,173100.0,30.4355,30.4355,30.2941,30.3727,173100.0
2011-01-07 11:40:00,38.65,38.8,38.64,38.79,143100.0,30.3727,30.4905,30.3648,30.4827,143100.0
2011-01-07 11:50:00,38.8,38.8,38.72,38.79,92700.0,30.4905,30.4905,30.4277,30.4827,92700.0
2011-01-07 12:00:00,38.79,38.85,38.75,38.78,81000.0,30.4827,30.5298,30.4512,30.4748,81000.0
2011-01-07 12:10:00,38.78,38.83,38.71,38.72,63600.0,30.4748,30.5141,30.4198,30.4277,63600.0
2011-01-07 12:20:00,38.72,38.77,38.61,38.64,55000.0,30.4277,30.467,30.3412,30.3648,55000.0
2011-01-07 12:30:00,38.64,38.67,38.57,38.6,82900.0,30.3648,30.3884,30.3098,30.3334,82900.0
2011-01-07 12:40:00,38.6,38.63,38.6,38.6,69300.0,30.3334,30.3569,30.3334,30.3334,69300.0
2011-01-07 12:50:00,38.6,38.61,38.53,38.6,81200.0,30.3334,30.3412,30.2784,30.3334,81200.0
2011-01-07 13:00:00,38.61,38.69,38.6,38.66,64900.0,30.3412,30.4041,30.3334,30.3805,64900.0
2011-01-07 13:10:00,38.65,38.77,38.63,38.71,75400.0,30.3727,30.467,30.3569,30.4198,75400.0
2011-01-07 13:20:00,38.71,38.74,38.67,38.69,67300.0,30.4198,30.4434,30.3884,30.4041,67300.0
2011-01-07 13:30:00,38.69,38.83,38.68,38.81,245800.0,30.4041,30.5141,30.3962,30.4984,245800.0
2011-01-07 13:40:00,38.81,38.82,38.69,38.76,83200.0,30.4984,30.5062,30.4041,30.4591,83200.0
2011-01-07 13:50:00,38.76,38.77,38.68,38.7,76500.0,30.4591,30.467,30.3962,30.4119,76500.0
2011-01-07 14:00:00,38.69,38.77,38.67,38.69,72800.0,30.4041,30.467,30.3884,30.4041,72800.0
2011-01-07 14:10:00,38.69,38.73,38.61,38.62,114700.0,30.4041,30.4355,30.3412,30.3491,114700.0
2011-01-07 14:20:00,38.63,38.76,38.62,38.75,90600.0,30.3569,30.4591,30.3491,30.4512,90600.0
2011-01-07 14:30:00,38.76,38.79,38.7,38.73,77600.0,30.4591,30.4827,30.4119,30.4355,77600.0
2011-01-07 14:40:00,38.73,38.78,38.72,38.75,136900.0,30.4355,30.4748,30.4277,30.4512,136900.0
2011-01-07 14:50:00,38.76,38.84,38.74,38.76,148400.0,30.4591,30.522,30.4434,30.4591,148400.0
2011-01-07 15:00:00,38.76,38.8,38.73,38.79,87100.0,30.4591,30.4905,30.4355,30.4827,87100.0
2011-01-07 15:10:00,38.78,38.81,38.66,38.79,155400.0,30.4748,30.4984,30.3805,30.4827,155400.0
2011-01-07 15:20:00,38.8,38.88,38.73,38.75,193200.0,30.4905,30.5534,30.4355,30.4512,193200.0
2011-01-07 15:30:00,38.75,38.83,38.72,38.81,270900.0,30.4512,30.5141,30.4277,30.4984,270900.0
2011-01-07 15:40:00,38.8,38.9,38.79,38.83,159100.0,30.4905,30.5691,30.4827,30.5141,159100.0
2011-01-07 15:50:00,38.83,38.91,38.78,38.88,376700.0,30.5141,30.577,30.4748,30.5534,376700.0
2011-01-10 09:30:00,38.63,38.74,38.5,38.69,208400.0,30.3569,30.4434,30.2548,30.4041,208400.0
2011-01-10 09:40:00,38.69,38.88,38.69,38.81,184800.0,30.4041,30.5534,30.4041,30.4984,184800.0
2011-01-10 09:50:00,38.82,38.95,38.81,38.94,248100.0,30.5062,30.6084,30.4984,30.6005,248100.0
2011-01-10 10:00:00,38.94,39.1,38.92,39.06,254100.0,30.6005,30.7263,30.5848,30.6948,254100.0
2011-01-10 10:10:00,39.06,39.2,39.05,39.16,165600.0,30.6948,30.8049,30.687,30.7734,165600.0
2011-01-10 10:20:00,39.17,39.31,39.14,39.25,86800.0,30.7813,30.8913,30.7577,30.8442,86800.0
2011-01-10 10:30:00,39.24,39.26,39.01,39.03,244900.0,30.8363,30.852,30.6556,30.6713,244900.0
2011-01-10 10:40:00,39.03,39.13,39.03,39.09,61400.0,30.6713,30.7499,30.6713,30.7184,61400.0
2011-01-10 10:50:00,39.08,39.1,38.91,38.92,93800.0,30.7106,30.7263,30.577,30.5848,93800.0
2011-01-10 11:00:00,38.93,38.94,38.67,38.71,128200.0,30.5927,30.6005,30.3884,30.4198,128200.0
2011-01-10 11:10:00,38.71,38.75,38.56,38.6,135600.0,30.4198,30.4512,30.3019,30.3334,135600.0
2011-01-10 11:20:00,38.59,38.74,38.59,38.7,65900.0,30.3255,30.4434,30.3255,30.4119,65900.0
2011-01-10 11:30:00,38.69,38.7,38.49,38.51,226200.0,30.4041,30.4119,30.2469,30.2626,226200.0
2011-01-10 11:40:00,38.51,38.54,38.5,38.5,109300.0,30.2626,30.2862,30.2548,30.2548,109300.0
2011-01-10 11:50:00,38.5,38.57,38.5,38.57,121700.0,30.2548,30.3098,30.2548,30.3098,121700.0
2011-01-10 12:00:00,38.58,38.6,38.53,38.56,66200.0,30.3176,30.3334,30.2784,30.3019,66200.0
2011-01-10 12:10:00,38.55,38.57,38.46,38.5,160700.0,30.2941,30.3098,30.2233,30.2548,160700.0
2011-01-10 12:20:00,38.49,38.54,38.4,38.49,179100.0,30.2469,30.2862,30.1762,30.2469,179100.0
2011-01-10 12:30:00,38.5,38.59,38.45,38.49,75400.0,30.2548,30.3255,30.2155,30.2469,75400.0
2011-01-10 12:40:00,38.5,38.5,38.44,38.49,64300.0,30.2548,30.2548,30.2076,30.2469,64300.0
2011-01-10 12:50:00,38.5,38.56,38.46,38.52,98400.0,30.2548,30.3019,30.2233,30.2705,98400.0
2011-01-10 13:00:00,38.51,38.59,38.5,38.55,90400.0,30.2626,30.3255,30.2548,30.2941,90400.0
2011-01-10 13:10:00,38.54,38.6,38.53,38.53,38900.0,30.2862,30.3334,30.2784,30.2784,38900.0
2011-01-10 13:20:00,38.53,38.58,38.49,38.5,99500.0,30.2784,30.3176,30.2469,30.2548,99500.0
2011-01-10 13:30:00,38.51,38.52,38.38,38.41,147700.0,30.2626,30.2705,30.1605,30.1841,147700.0
2011-01-10 13:40:00,38.41,38.44,38.37,38.39,70100.0,30.1841,30.2076,30.1526,30.1683,70100.0
2011-01-10 13:50:00,38.4,38.42,38.35,38.39,107500.0,30.1762,30.1919,30.1369,30.1683,107500.0
2011-01-10 14:00:00,38.4,38.46,38.39,38.46,138300.0,30.1762,30.2233,30.1683,30.2233,138300.0
2011-01-10 14:10:00,38.46,38.56,38.45,38.53,89300.0,30.2233,30.3019,30.2155,30.2784,89300.0
2011-01-10 14:20:00,38.52,38.59,38.48,38.49,113700.0,30.2705,30.3255,30.2391,30.2469,113700.0
2011-01-10 14:30:00,38.49,38.51,38.47,38.49,78600.0,30.2469,30.2626,30.2312,30.2469,78600.0
2011-01-10 14:40:00,38.49,38.49,38.38,38.43,115600.0,30.2469,30.2469,30.1605,30.1998,115600.0
2011-01-10 14:50:00,38.43,38.55,38.42,38.47,100800.0,30.1998,30.2941,30.1919,30.2312,100800.0
2011-01-10 15:00:00,38.47,38.56,38.45,38.55,144400.0,30.2312,30.3019,30.2155,30.2941,144400.0
2011-01-10 15:10:00,38.54,38.57,38.48,38.49,192800.0,30.2862,30.3098,30.2391,30.2469,192800.0
2011-01-10 15:20:00,38.49,38.57,38.49,38.5,190000.0,30.2469,30.3098,30.2469,30.2548,190000.0
2011-01-10 15:30:00,38.51,38.66,38.48,38.64,114600.0,30.2626,30.3805,30.2391,30.3648,114600.0
2011-01-10 15:40:00,38.64,38.64,38.49,38.5,199400.0,30.3648,30.3648,30.2469,30.2548,199400.0
2011-01-10 15:50:00,38.5,38.59,38.5,38.57,270900.0,30.2548,30.3255,30.2548,30.3098,270900.0
2011-01-11 09:30:00,38.61,38.95,38.54,38.59,136000.0,30.3412,30.6084,30.2862,30.3255,136000.0
2011-01-11 09:40:00,38.6,38.78,38.59,38.78,92800.0,30.3334,30.4748,30.3255,30.4748,92800.0
2011-01-11 09:50:00,38.78,38.81,38.75,38.76,87600.0,30.4748,30.4984,30.4512,30.4591,87600.0
2011-01-11 10:00:00,38.75,38.76,38.65,38.72,77500.0,30.4512,30.4591,30.3727,30.4277,77500.0
2011-01-11 10:10:00,38.72,38.72,38.64,38.68,149700.0,30.4277,30.4277,30.3648,30.3962,149700.0
2011-01-11 10:20:00,38.68,38.73,38.67,38.73,99800.0,30.3962,30.4355,30.3884,30.4355,99800.0
2011-01-11 10:30:00,38.73,38.73,38.52,38.53,86400.0,30.4355,30.4355,30.2705,30.2784,86400.0
2011-01-11 10:40:00,38.53,38.69,38.48,38.64,118900.0,30.2784,30.4041,30.2391,30.3648,118900.0
2011-01-11 10:50:00,38.64,38.73,38.63,38.65,41700.0,30.3648,30.4355,30.3569,30.3727,41700.0
2011-01-11 11:00:00,38.65,38.75,38.65,38.74,61300.0,30.3727,30.4512,30.3727,30.4434,61300.0
2011-01-11 11:10:00,38.74,38.75,38.63,38.66,88100.0,30.4434,30.4512,30.3569,30.3805,88100.0
2011-01-11 11:20:00,38.65,38.76,38.65,38.76,184000.0,30.3727,30.4591,30.3727,30.4591,184000.0
2011-01-11 11:30:00,38.77,38.8,38.74,38.74,104300.0,30.467,30.4905,30.4434,30.4434,104300.0
2011-01-11 11:40:00,38.74,38.84,38.74,38.78,104600.0,30.4434,30.522,30.4434,30.4748,104600.0
2011-01-11 11:50:00,38.79,38.85,38.78,38.81,143500.0,30.4827,30.5298,30.4748,30.4984,143500.0
2011-01-11 12:00:00,38.82,38.82,38.7,38.71,42600.0,30.5062,30.5062,30.4119,30.4198,42600.0
2011-01-11 12:10:00,38.71,38.75,38.67,38.71,61500.0,30.4198,30.4512,30.3884,30.4198,61500.0
2011-01-11 12:20:00,38.7,38.72,38.66,38.67,52800.0,30.4119,30.4277,30.3805,30.3884,52800.0
2011-01-11 12:30:00,38.67,38.67,38.6,38.65,48200.0,30.3884,30.3884,30.3334,30.3727,48200.0
2011-01-11 12:40:00,38.65,38.66,38.61,38.64,38000.0,30.3727,30.3805,30.3412,30.3648,38000.0
2011-01-11 12:50:00,38.63,38.73,38.63,38.69,45200.0,30.3569,30.4355,30.3569,30.4041,45200.0
2011-01-11 13:00:00,38.69,38.71,38.65,38.65,50500.0,30.4041,30.4198,30.3727,30.3727,50500.0
2011-01-11 13:10:00,38.65,38.65,38.48,38.53,108500.0,30.3727,30.3727,30.2391,30.2784,108500.0
2011-01-11 13:20:00,38.54,38.61,38.53,38.54,59100.0,30.2862,30.3412,30.2784,30.2862,59100.0
2011-01-11 13:30:00,38.54,38.55,38.49,38.51,58700.0,30.2862,30.2941,30.2469,30.2626,58700.0
2011-01-11 13:40:00,38.5,38.5,38.37,38.38,66000.0,30.2548,30.2548,30.1526,30.1605,66000.0
2011-01-11 13:50:00,38.37,38.38,38.21,38.27,87200.0,30.1526,30.1605,30.0269,30.074,87200.0
2011-01-11 14:00:00,38.26,38.28,38.17,38.26,83100.0,30.0662,30.0819,29.9954,30.0662,83100.0
2011-01-11 14:10:00,38.26,38.3,38.24,38.28,72300.0,30.0662,30.0976,30.0505,30.0819,72300.0
2011-01-11 14:20:00,38.28,38.37,38.22,38.35,77100.0,30.0819,30.1526,30.0347,30.1369,77100.0
2011-01-11 14:30:00,38.35,38.38,38.28,38.31,154700.0,30.1369,30.1605,30.0819,30.1055,154700.0
2011-01-11 14:40:00,38.31,38.35,38.27,38.34,95400.0,30.1055,30.1369,30.074,30.129,95400.0
2011-01-11 14:50:00,38.33,38.39,38.3,38.34,117300.0,30.1212,30.1683,30.0976,30.129,117300.0
2011-01-11 15:00:00,38.34,38.43,38.3,38.42,85600.0,30.129,30.1998,30.0976,30.1919,85600.0
2011-01-11 15:10:00,38.42,38.43,38.36,38.36,113700.0,30.1919,30.1998,30.1448,30.1448,113700.0
2011-01-11 15:20:00,38.36,38.39,38.33,38.35,204100.0,30.1448,30.1683,30.1212,30.1369,204100.0
2011-01-11 15:30:00,38.35,38.36,38.29,38.31,489500.0,30.1369,30.1448,30.0897,30.1055,489500.0
2011-01-11 15:40:00,38.31,38.33,38.26,38.3,268000.0,30.1055,30.1212,30.0662,30.0976,268000.0
2011-01-11 15:50:00,38.3,38.37,38.29,38.34,654400.0,30.0976,30.1526,30.0897,30.129,654400.0
2011-01-12 09:30:00,38.32,38.6,38.32,38.47,179900.0,30.1133,30.3334,30.1133,30.2312,179900.0
2011-01-12 09:40:00,38.47,38.52,38.37,38.41,268100.0,30.2312,30.2705,30.1526,30.1841,268100.0
2011-01-12 09:50:00,38.41,38.42,38.34,38.4,140500.0,30.1841,30.1919,30.129,30.1762,140500.0
2011-01-12 10:00:00,38.4,38.4,38.2,38.27,126700.0,30.1762,30.1762,30.019,30.074,126700.0
2011-01-12 10:10:00,38.27,38.4,38.26,38.39,79600.0,30.074,30.1762,30.0662,30.1683,79600.0
2011-01-12 10:20:00,38.39,38.4,38.27,38.31,186100.0,30.1683,30.1762,30.074,30.1055,186100.0
2011-01-12 10:30:00,38.3,38.31,38.2,38.21,159200.0,30.0976,30.1055,30.019,30.0269,159200.0
2011-01-12 10:40:00,38.21,38.28,38.09,38.25,107200.0,30.0269,30.0819,29.9326,30.0583,107200.0
2011-01-12 10:50:00,38.24,38.35,38.24,38.34,135300.0,30.0505,30.1369,30.0505,30.129,135300.0
2011-01-12 11:00:00,38.34,38.4,38.33,38.35,152800.0,30.129,30.1762,30.1212,30.1369,152800.0
2011-01-12 11:10:00,38.37,38.4,38.33,38.35,98600.0,30.1526,30.1762,30.1212,30.1369,98600.0
2011-01-12 11:20:00,38.36,38.39,38.34,38.35,53000.0,30.1448,30.1683,30.129,30.1369,53000.0
2011-01-12 11:30:00,38.35,38.37,38.35,38.37,90000.0,30.1369,30.1526,30.1369,30.1526,90000.0
2011-01-12 11:40:00,38.36,38.37,38.34,38.35,159000.0,30.1448,30.1526,30.129,30.1369,159000.0
2011-01-12 11:50:00,38.35,38.36,38.29,38.3,74300.0,30.1369,30.1448,30.0897,30.0976,74300.0
2011-01-12 12:00:00,38.3,38.31,38.25,38.27,95900.0,30.0976,30.1055,30.0583,30.074,95900.0
2011-01-12 12:10:00,38.26,38.32,38.23,38.24,258000.0,30.0662,30.1133,30.0426,30.0505,258000.0
2011-01-12 12:20:00,38.23,38.27,38.21,38.24,43500.0,30.0426,30.074,30.0269,30.0505,43500.0
2011-01-12 12:30:00,38.24,38.24,38.13,38.14,70400.0,30.0505,30.0505,29.964,29.9719,70400.0
2011-01-12 12:40:00,38.14,38.14,38.06,38.1,82700.0,29.9719,29.9719,29.909,29.9404,82700.0
2011-01-12 12:50:00,38.1,38.12,37.97,37.99,188600.0,29.9404,29.9562,29.8383,29.854,188600.0
2011-01-12 13:00:00,38.0,38.12,37.99,38.11,83900.0,29.8619,29.9562,29.854,29.9483,83900.0
2011-01-12 13:10:00,38.12,38.18,38.11,38.17,57000.0,29.9562,30.0033,29.9483,29.9954,57000.0
2011-01-12 13:20:00,38.17,38.18,38.05,38.13,98100.0,29.9954,30.0033,29.9011,29.964,98100.0
2011-01-12 13:30:00,38.13,38.16,38.09,38.09,56600.0,29.964,29.9876,29.9326,29.9326,56600.0
2011-01-12 13:40:00,38.1,38.1,37.96,37.99,112000.0,29.9404,29.9404,29.8304,29.854,112000.0
2011-01-12 13:50:00,37.99,38.06,37.98,38.03,57500.0,29.854,29.909,29.8461,29.8854,57500.0
2011-01-12 14:00:00,38.03,38.03,38.0,38.03,80300.0,29.8854,29.8854,29.8619,29.8854,80300.0
2011-01-12 14:10:00,38.03,38.1,38.02,38.1,102300.0,29.8854,29.9404,29.8776,29.9404,102300.0
2011-01-12 14:20:00,38.09,38.14,38.07,38.09,105500.0,29.9326,29.9719,29.9169,29.9326,105500.0
2011-01-12 14:30:00,38.09,38.1,37.99,38.02,85400.0,29.9326,29.9404,29.854,29.8776,85400.0
2011-01-12 14:40:00,38.02,38.02,37.95,38.0,277900.0,29.8776,29.8776,29.8226,29.8619,277900.0
2011-01-12 14:50:00,38.0,38.11,37.99,38.08,104900.0,29.8619,29.9483,29.854,29.9247,104900.0
2011-01-12 15:00:00,38.08,38.08,37.95,37.95,167200.0,29.9247,29.9247,29.8226,29.8226,167200.0
2011-01-12 15:10:00,37.95,37.96,37.84,37.92,204400.0,29.8226,29.8304,29.7361,29.799,204400.0
2011-01-12 15:20:00,37.92,37.99,37.89,37.91,145400.0,29.799,29.854,29.7754,29.7911,145400.0
2011-01-12 15:30:00,37.91,37.93,37.85,37.87,115600.0,29.7911,29.8068,29.744,29.7597,115600.0
2011-01-12 15:40:00,37.88,37.97,37.85,37.93,108800.0,29.7676,29.8383,29.744,29.8068,108800.0
2011-01-12 15:50:00,37.93,38.02,37.91,37.99,322200.0,29.8068,29.8776,29.7911,29.854,322200.0
2011-01-13 09:30:00,37.66,38.09,37.66,37.96,334700.0,29.5947,29.9326,29.5947,29.8304,334700.0
2011-01-13 09:40:00,37.94,38.0,37.86,38.0,151100.0,29.8147,29.8619,29.7518,29.8619,151100.0
2011-01-13 09:50:00,37.99,38.04,37.97,38.0,209100.0,29.854,29.8933,29.8383,29.8619,209100.0
2011-01-13 10:00:00,37.99,38.01,37.97,37.97,159100.0,29.854,29.8697,29.8383,29.8383,159100.0
2011-01-13 10:10:00,37.97,38.03,37.91,37.94,121000.0,29.8383,29.8854,29.7911,29.8147,121000.0
2011-01-13 10:20:00,37.94,38.13,37.94,38.1,337300.0,29.8147,29.964,29.8147,29.9404,337300.0
2011-01-13 10:30:00,38.11,38.12,38.02,38.05,227900.0,29.9483,29.9562,29.8776,29.9011,227900.0
2011-01-13 10:40:00,38.05,38.11,38.05,38.08,161900.0,29.9011,29.9483,29.9011,29.9247,161900.0
2011-01-13 10:50:00,38.09,38.14,38.03,38.11,147400.0,29.9326,29.9719,29.8854,29.9483,147400.0
2011-01-13 11:00:00,38.1,38.11,38.09,38.1,150600.0,29.9404,29.9483,29.9326,29.9404,150600.0
2011-01-13 11:10:00,38.09,38.1,38.05,38.05,46500.0,29.9326,29.9404,29.9011,29.9011,46500.0
2011-01-13 11:20:00,38.06,38.06,37.99,38.05,41800.0,29.909,29.909,29.854,29.9011,41800.0
2011-01-13 11:30:00,38.05,38.15,38.05,38.07,72900.0,29.9011,29.9797,29.9011,29.9169,72900.0
2011-01-13 11:40:00,38.07,38.14,38.05,38.12,128700.0,29.9169,29.9719,29.9011,29.9562,128700.0
2011-01-13 11:50:00,38.11,38.12,38.05,38.07,62600.0,29.9483,29.9562,29.9011,29.9169,62600.0
2011-01-13 12:00:00,38.07,38.16,38.06,38.15,102200.0,29.9169,29.9876,29.909,29.9797,102200.0
2011-01-13 12:10:00,38.14,38.17,38.12,38.12,55500.0,29.9719,29.9954,29.9562,29.9562,55500.0
2011-01-13 12:20:00,38.12,38.12,38.04,38.08,50500.0,29.9562,29.9562,29.8933,29.9247,50500.0
2011-01-13 12:30:00,38.08,38.14,38.07,38.1,105200.0,29.9247,29.9719,29.9169,29.9404,105200.0
2011-01-13 12:40:00,38.11,38.12,38.1,38.12,39000.0,29.9483,29.9562,29.9404,29.9562,39000.0
2011-01-13 12:50:00,38.12,38.12,38.04,38.05,100700.0,29.9562,29.9562,29.8933,29.9011,100700.0
2011-01-13 13:00:00,38.05,38.06,37.97,38.04,94200.0,29.9011,29.909,29.8383,29.8933,94200.0
2011-01-13 13:10:00,38.04,38.08,38.02,38.03,35400.0,29.8933,29.9247,29.8776,29.8854,35400.0
2011-01-13 13:20:00,38.02,38.04,37.97,38.03,48200.0,29.8776,29.8933,29.8383,29.8854,48200.0
2011-01-13 13:30:00,38.03,38.05,37.99,37.99,35100.0,29.8854,29.9011,29.854,29.854,35100.0
2011-01-13 13:40:00,38.0,38.07,37.99,38.06,67000.0,29.8619,29.9169,29.854,29.909,67000.0
2011-01-13 13:50:00,38.05,38.08,38.05,38.07,46700.0,29.9011,29.9247,29.9011,29.9169,46700.0
2011-01-13 14:00:00,38.06,38.07,37.98,37.98,63000.0,29.909,29.9169,29.8461,29.8461,63000.0
2011-01-13 14:10:00,37.98,37.98,37.84,37.91,49000.0,29.8461,29.8461,29.7361,29.7911,49000.0
2011-01-13 14:20:00,37.92,38.01,37.91,38.01,29900.0,29.799,29.8697,29.7911,29.8697,29900.0
2011-01-13 14:30:00,38.01,38.06,37.94,37.94,44500.0,29.8697,29.909,29.8147,29.8147,44500.0
2011-01-13 14:40:00,37.94,37.95,37.91,37.91,41600.0,29.8147,29.8226,29.7911,29.7911,41600.0
2011-01-13 14:50:00,37.91,37.92,37.81,37.82,106100.0,29.7911,29.799,29.7125,29.7204,106100.0
2011-01-13 15:00:00,37.82,37.94,37.81,37.92,78800.0,29.7204,29.8147,29.7125,29.799,78800.0
2011-01-13 15:10:00,37.93,37.93,37.85,37.88,116000.0,29.8068,29.8068,29.744,29.7676,116000.0
2011-01-13 15:20:00,37.87,37.91,37.83,37.84,88500.0,29.7597,29.7911,29.7283,29.7361,88500.0
2011-01-13 15:30:00,37.83,37.89,37.79,37.85,143600.0,29.7283,29.7754,29.6968,29.744,143600.0
2011-01-13 15:40:00,37.85,37.85,37.77,37.77,259600.0,29.744,29.744,29.6811,29.6811,259600.0
2011-01-13 15:50:00,37.77,37.88,37.77,37.83,250400.0,29.6811,29.7676,29.6811,29.7283,250400.0
2011-01-14 09:30:00,37.68,37.91,37.56,37.9,58800.0,29.6104,29.7911,29.5161,29.7833,58800.0
2011-01-14 09:40:00,37.9,37.97,37.82,37.89,47600.0,29.7833,29.8383,29.7204,29.7754,47600.0
2011-01-14 09:50:00,37.89,37.94,37.76,37.9,111900.0,29.7754,29.8147,29.6733,29.7833,111900.0
2011-01-14 10:00:00,37.9,37.97,37.84,37.87,259300.0,29.7833,29.8383,29.7361,29.7597,259300.0
2011-01-14 10:10:00,37.87,37.89,37.71,37.73,224600.0,29.7597,29.7754,29.634,29.6497,224600.0
2011-01-14 10:20:00,37.73,37.8,37.72,37.79,52200.0,29.6497,29.7047,29.6418,29.6968,52200.0
2011-01-14 10:30:00,37.78,37.79,37.58,37.7,188000.0,29.689,29.6968,29.5318,29.6261,188000.0
2011-01-14 10:40:00,37.7,37.81,37.68,37.79,99900.0,29.6261,29.7125,29.6104,29.6968,99900.0
2011-01-14 10:50:00,37.8,37.84,37.74,37.78,88900.0,29.7047,29.7361,29.6575,29.689,88900.0
2011-01-14 11:00:00,37.79,37.95,37.78,37.91,69600.0,29.6968,29.8226,29.689,29.7911,69600.0
2011-01-14 11:10:00,37.91,38.0,37.89,37.93,202200.0,29.7911,29.8619,29.7754,29.8068,202200.0
2011-01-14 11:20:00,37.94,37.98,37.88,37.89,138000.0,29.8147,29.8461,29.7676,29.7754,138000.0
2011-01-14 11:30:00,37.89,37.98,37.85,37.93,76100.0,29.7754,29.8461,29.744,29.8068,76100.0
2011-01-14 11:40:00,37.94,37.94,37.88,37.92,104000.0,29.8147,29.8147,29.7676,29.799,104000.0
2011-01-14 11:50:00,37.91,37.91,37.84,37.87,31500.0,29.7911,29.7911,29.7361,29.7597,31500.0
2011-01-14 12:00:00,37.87,37.96,37.86,37.95,37300.0,29.7597,29.8304,29.7518,29.8226,37300.0
2011-01-14 12:10:00,37.94,37.94,37.9,37.9,46800.0,29.8147,29.8147,29.7833,29.7833,46800.0
2011-01-14 12:20:00,37.91,37.96,37.9,37.96,46900.0,29.7911,29.8304,29.7833,29.8304,46900.0
2011-01-14 12:30:00,37.97,38.05,37.96,38.02,57800.0,29.8383,29.9011,29.8304,29.8776,57800.0
2011-01-14 12:40:00,38.02,38.02,37.94,38.01,53100.0,29.8776,29.8776,29.8147,29.8697,53100.0
2011-01-14 12:50:00,38.01,38.01,37.96,37.97,57400.0,29.8697,29.8697,29.8304,29.8383,57400.0
2011-01-14 13:00:00,37.98,38.05,37.97,38.02,97600.0,29.8461,29.9011,29.8383,29.8776,97600.0
2011-01-14 13:10:00,38.01,38.05,37.99,38.0,40000.0,29.8697,29.9011,29.854,29.8619,40000.0
2011-01-14 13:20:00,38.0,38.06,37.99,38.0,37300.0,29.8619,29.909,29.854,29.8619,37300.0
2011-01-14 13:30:00,38.01,38.08,38.0,38.01,140500.0,29.8697,29.9247,29.8619,29.8697,140500.0
2011-01-14 13:40:00,38.02,38.02,37.96,37.97,28700.0,29.8776,29.8776,29.8304,29.8383,28700.0
2011-01-14 13:50:00,37.96,38.05,37.96,38.01,33800.0,29.8304,29.9011,29.8304,29.8697,33800.0
2011-01-14 14:00:00,38.01,38.1,37.97,38.1,43000.0,29.8697,29.9404,29.8383,29.9404,43000.0
2011-01-14 14:10:00,38.1,38.1,38.01,38.01,54100.0,29.9404,29.9404,29.8697,29.8697,54100.0
2011-01-14 14:20:00,38.02,38.07,38.01,38.06,36700.0,29.8776,29.9169,29.8697,29.909,36700.0
2011-01-14 14:30:00,38.05,38.06,38.03,38.03,65300.0,29.9011,29.909,29.8854,29.8854,65300.0
2011-01-14 14:40:00,38.03,38.07,38.03,38.07,35100.0,29.8854,29.9169,29.8854,29.9169,35100.0
2011-01-14 14:50:00,38.07,38.09,38.04,38.08,77600.0,29.9169,29.9326,29.8933,29.9247,77600.0
2011-01-14 15:00:00,38.08,38.1,38.05,38.06,109300.0,29.9247,29.9404,29.9011,29.909,109300.0
2011-01-14 15:10:00,38.06,38.21,38.05,38.18,131600.0,29.909,30.0269,29.9011,30.0033,131600.0
2011-01-14 15:20:00,38.18,38.29,38.18,38.2,192900.0,30.0033,30.0897,30.0033,30.019,192900.0
2011-01-14 15:30:00,38.2,38.21,38.14,38.15,144300.0,30.019,30.0269,29.9719,29.9797,144300.0
2011-01-14 15:40:00,38.15,38.24,38.12,38.19,247300.0,29.9797,30.0505,29.9562,30.0112,247300.0
2011-01-14 15:50:00,38.19,38.29,38.19,38.25,247800.0,30.0112,30.0897,30.0112,30.0583,247800.0
2011-01-18 09:30:00,37.93,38.19,37.93,38.1,171200.0,29.8068,30.0112,29.8068,29.9404,171200.0
2011-01-18 09:40:00,38.1,38.1,37.97,37.99,74600.0,29.9404,29.9404,29.8383,29.854,74600.0
2011-01-18 09:50:00,37.99,38.07,37.92,38.06,73400.0,29.854,29.9169,29.799,29.909,73400.0
2011-01-18 10:00:00,38.06,38.1,37.95,37.95,101300.0,29.909,29.9404,29.8226,29.8226,101300.0
2011-01-18 10:10:00,37.95,38.07,37.94,38.03,44300.0,29.8226,29.9169,29.8147,29.8854,44300.0
2011-01-18 10:20:00,38.04,38.06,37.94,37.96,118700.0,29.8933,29.909,29.8147,29.8304,118700.0
2011-01-18 10:30:00,37.95,37.97,37.88,37.96,66800.0,29.8226,29.8383,29.7676,29.8304,66800.0
2011-01-18 10:40:00,37.97,37.98,37.9,37.9,52500.0,29.8383,29.8461,29.7833,29.7833,52500.0
2011-01-18 10:50:00,37.91,37.92,37.85,37.86,42300.0,29.7911,29.799,29.744,29.7518,42300.0
2011-01-18 11:00:00,37.87,37.94,37.87,37.92,86700.0,29.7597,29.8147,29.7597,29.799,86700.0
2011-01-18 11:10:00,37.92,37.95,37.89,37.92,50400.0,29.799,29.8226,29.7754,29.799,50400.0
2011-01-18 11:20:00,37.91,37.95,37.89,37.93,56300.0,29.7911,29.8226,29.7754,29.8068,56300.0
2011-01-18 11:30:00,37.93,37.93,37.85,37.88,46100.0,29.8068,29.8068,29.744,29.7676,46100.0
2011-01-18 11:40:00,37.88,37.89,37.82,37.84,40700.0,29.7676,29.7754,29.7204,29.7361,40700.0
2011-01-18 11:50:00,37.83,37.86,37.81,37.82,34100.0,29.7283,29.7518,29.7125,29.7204,34100.0
2011-01-18 12:00:00,37.83,37.84,37.75,37.76,56400.0,29.7283,29.7361,29.6654,29.6733,56400.0
2011-01-18 12:10:00,37.76,37.76,37.68,37.72,53000.0,29.6733,29.6733,29.6104,29.6418,53000.0
2011-01-18 12:20:00,37.72,37.76,37.71,37.71,24900.0,29.6418,29.6733,29.634,29.634,24900.0
2011-01-18 12:30:00,37.71,37.77,37.65,37.75,59700.0,29.634,29.6811,29.5868,29.6654,59700.0
2011-01-18 12:40:00,37.75,37.79,37.71,37.71,52800.0,29.6654,29.6968,29.634,29.634,52800.0
2011-01-18 12:50:00,37.72,37.76,37.67,37.76,18500.0,29.6418,29.6733,29.6025,29.6733,18500.0
2011-01-18 13:00:00,37.75,37.8,37.71,37.75,47700.0,29.6654,29.7047,29.634,29.6654,47700.0
2011-01-18 13:10:00,37.74,37.81,37.72,37.78,49000.0,29.6575,29.7125,29.6418,29.689,49000.0
2011-01-18 13:20:00,37.79,37.81,37.72,37.75,70100.0,29.6968,29.7125,29.6418,29.6654,70100.0
2011-01-18 13:30:00,37.76,37.87,37.74,37.8,31400.0,29.6733,29.7597,29.6575,29.7047,31400.0
2011-01-18 13:40:00,37.8,37.81,37.73,37.73,25600.0,29.7047,29.7125,29.6497,29.6497,25600.0
2011-01-18 13:50:00,37.73,37.76,37.67,37.73,47300.0,29.6497,29.6733,29.6025,29.6497,47300.0
2011-01-18 14:00:00,37.73,37.81,37.71,37.79,30000.0,29.6497,29.7125,29.634,29.6968,30000.0
2011-01-18 14:10:00,37.8,37.82,37.75,37.76,27500.0,29.7047,29.7204,29.6654,29.6733,27500.0
2011-01-18 14:20:00,37.76,37.76,37.72,37.74,23500.0,29.6733,29.6733,29.6418,29.6575,23500.0
2011-01-18 14:30:00,37.74,37.79,37.71,37.72,30000.0,29.6575,29.6968,29.634,29.6418,30000.0
2011-01-18 14:40:00,37.72,37.72,37.61,37.67,54400.0,29.6418,29.6418,29.5554,29.6025,54400.0
2011-01-18 14:50:00,37.67,37.71,37.66,37.66,35900.0,29.6025,29.634,29.5947,29.5947,35900.0
2011-01-18 15:00:00,37.66,37.72,37.6,37.72,64200.0,29.5947,29.6418,29.5475,29.6418,64200.0
2011-01-18 15:10:00,37.71,37.71,37.63,37.64,28200.0,29.634,29.634,29.5711,29.579,28200.0
2011-01-18 15:20:00,37.63,37.86,37.63,37.84,164800.0,29.5711,29.7518,29.5711,29.7361,164800.0
2011-01-18 15:30:00,37.84,37.86,37.79,37.83,150800.0,29.7361,29.7518,29.6968,29.7283,150800.0
2011-01-18 15:40:00,37.83,37.84,37.71,37.73,110600.0,29.7283,29.7361,29.634,29.6497,110600.0
2011-01-18 15:50:00,37.73,37.79,37.71,37.73,126800.0,29.6497,29.6968,29.634,29.6497,126800.0
2011-01-19 09:30:00,37.55,37.62,37.46,37.49,90900.0,29.5082,29.5632,29.4375,29.4611,90900.0
2011-01-19 09:40:00,37.5,37.52,37.4,37.5,81100.0,29.4689,29.4847,29.3904,29.4689,81100.0
2011-01-19 09:50:00,37.5,37.51,37.35,37.42,147600.0,29.4689,29.4768,29.3511,29.4061,147600.0
2011-01-19 10:00:00,37.44,37.51,37.4,37.51,125200.0,29.4218,29.4768,29.3904,29.4768,125200.0
2011-01-19 10:10:00,37.5,37.56,37.47,37.52,98800.0,29.4689,29.5161,29.4454,29.4847,98800.0
2011-01-19 10:20:00,37.52,37.56,37.34,37.37,96900.0,29.4847,29.5161,29.3432,29.3668,96900.0
2011-01-19 10:30:00,37.37,37.38,37.31,37.38,117200.0,29.3668,29.3746,29.3196,29.3746,117200.0
2011-01-19 10:40:00,37.38,37.52,37.34,37.52,97700.0,29.3746,29.4847,29.3432,29.4847,97700.0
2011-01-19 10:50:00,37.52,37.52,37.47,37.47,63600.0,29.4847,29.4847,29.4454,29.4454,63600.0
2011-01-19 11:00:00,37.47,37.47,37.36,37.43,66800.0,29.4454,29.4454,29.3589,29.4139,66800.0
2011-01-19 11:10:00,37.43,37.46,37.3,37.36,65700.0,29.4139,29.4375,29.3118,29.3589,65700.0
2011-01-19 11:20:00,37.36,37.37,37.24,37.28,88900.0,29.3589,29.3668,29.2646,29.2961,88900.0
2011-01-19 11:30:00,37.27,37.35,37.27,37.35,71500.0,29.2882,29.3511,29.2882,29.3511,71500.0
2011-01-19 11:40:00,37.36,37.41,37.35,37.39,46200.0,29.3589,29.3982,29.3511,29.3825,46200.0
2011-01-19 11:50:00,37.39,37.4,37.29,37.31,53100.0,29.3825,29.3904,29.3039,29.3196,53100.0
2011-01-19 12:00:00,37.31,37.38,37.29,37.38,27700.0,29.3196,29.3746,29.3039,29.3746,27700.0
2011-01-19 12:10:00,37.38,37.4,37.3,37.3,46600.0,29.3746,29.3904,29.3118,29.3118,46600.0
2011-01-19 12:20:00,37.31,37.38,37.29,37.37,26400.0,29.3196,29.3746,29.3039,29.3668,26400.0
2011-01-19 12:30:00,37.37,37.38,37.21,37.24,67700.0,29.3668,29.3746,29.241,29.2646,67700.0
2011-01-19 12:40:00,37.25,37.25,37.22,37.24,57100.0,29.2725,29.2725,29.2489,29.2646,57100.0
2011-01-19 12:50:00,37.25,37.31,37.24,37.31,121500.0,29.2725,29.3196,29.2646,29.3196,121500.0
2011-01-19 13:00:00,37.32,37.34,37.25,37.31,60900.0,29.3275,29.3432,29.2725,29.3196,60900.0
2011-01-19 13:10:00,37.31,37.38,37.3,37.34,52100.0,29.3196,29.3746,29.3118,29.3432,52100.0
2011-01-19 13:20:00,37.34,37.35,37.3,37.35,36200.0,29.3432,29.3511,29.3118,29.3511,36200.0
2011-01-19 13:30:00,37.35,37.38,37.34,37.37,25300.0,29.3511,29.3746,29.3432,29.3668,25300.0
2011-01-19 13:40:00,37.37,37.37,37.33,37.34,31700.0,29.3668,29.3668,29.3353,29.3432,31700.0
2011-01-19 13:50:00,37.34,37.34,37.24,37.31,54100.0,29.3432,29.3432,29.2646,29.3196,54100.0
2011-01-19 14:00:00,37.3,37.36,37.25,37.3,159500.0,29.3118,29.3589,29.2725,29.3118,159500.0
2011-01-19 14:10:00,37.3,37.33,37.24,37.27,67900.0,29.3118,29.3353,29.2646,29.2882,67900.0
2011-01-19 14:20:00,37.27,37.27,37.22,37.25,183900.0,29.2882,29.2882,29.2489,29.2725,183900.0
2011-01-19 14:30:00,37.25,37.31,37.25,37.31,42500.0,29.2725,29.3196,29.2725,29.3196,42500.0
2011-01-19 14:40:00,37.31,37.31,37.22,37.23,129300.0,29.3196,29.3196,29.2489,29.2568,129300.0
2011-01-19 14:50:00,37.23,37.23,37.12,37.17,103700.0,29.2568,29.2568,29.1703,29.2096,103700.0
2011-01-19 15:00:00,37.18,37.32,37.17,37.26,94700.0,29.2175,29.3275,29.2096,29.2803,94700.0
2011-01-19 15:10:00,37.26,37.33,37.23,37.32,97300.0,29.2803,29.3353,29.2568,29.3275,97300.0
2011-01-19 15:20:00,37.33,37.36,37.29,37.35,107000.0,29.3353,29.3589,29.3039,29.3511,107000.0
2011-01-19 15:30:00,37.33,37.36,37.27,37.35,149400.0,29.3353,29.3589,29.2882,29.3511,149400.0
2011-01-19 15:40:00,37.36,37.41,37.32,37.35,188600.0,29.3589,29.3982,29.3275,29.3511,188600.0
2011-01-19 15:50:00,37.35,37.38,37.33,37.36,235300.0,29.3511,29.3746,29.3353,29.3589,235300.0
2011-01-20 09:30:00,37.19,37.19,36.52,36.9,253700.0,29.2253,29.2253,28.6988,28.9974,253700.0
2011-01-20 09:40:00,36.92,37.13,36.92,36.98,110900.0,29.0132,29.1782,29.0132,29.0603,110900.0
2011-01-20 09:50:00,36.98,37.04,36.91,37.0,84400.0,29.0603,29.1075,29.0053,29.076,84400.0
2011-01-20 10:00:00,36.99,37.12,36.96,37.03,110900.0,29.0682,29.1703,29.0446,29.0996,110900.0
2011-01-20 10:10:00,37.04,37.14,36.96,36.97,49300.0,29.1075,29.186,29.0446,29.0524,49300.0
2011-01-20 10:20:00,36.97,36.99,36.82,36.88,75600.0,29.0524,29.0682,28.9346,28.9817,75600.0
2011-01-20 10:30:00,36.9,36.98,36.82,36.88,54500.0,28.9974,29.0603,28.9346,28.9817,54500.0
2011-01-20 10:40:00,36.88,36.96,36.79,36.93,112200.0,28.9817,29.0446,28.911,29.021,112200.0
2011-01-20 10:50:00,36.93,36.94,36.8,36.81,111000.0,29.021,29.0289,28.9189,28.9267,111000.0
2011-01-20 11:00:00,36.81,36.88,36.8,36.86,67300.0,28.9267,28.9817,28.9189,28.966,67300.0
2011-01-20 11:10:00,36.85,36.88,36.81,36.82,27800.0,28.9581,28.9817,28.9267,28.9346,27800.0
2011-01-20 11:20:00,36.82,36.87,36.8,36.85,91600.0,28.9346,28.9739,28.9189,28.9581,91600.0
2011-01-20 11:30:00,36.85,36.9,36.82,36.9,74300.0,28.9581,28.9974,28.9346,28.9974,74300.0
2011-01-20 11:40:00,36.89,36.92,36.84,36.92,41500.0,28.9896,29.0132,28.9503,29.0132,41500.0
2011-01-20 11:50:00,36.91,36.98,36.9,36.97,31600.0,29.0053,29.0603,28.9974,29.0524,31600.0
2011-01-20 12:00:00,36.97,37.07,36.97,37.05,39100.0,29.0524,29.131,29.0524,29.1153,39100.0
2011-01-20 12:10:00,37.05,37.09,37.03,37.08,36400.0,29.1153,29.1467,29.0996,29.1389,36400.0
2011-01-20 12:20:00,37.08,37.15,37.08,37.1,34700.0,29.1389,29.1939,29.1389,29.1546,34700.0
2011-01-20 12:30:00,37.09,37.18,37.09,37.17,71700.0,29.1467,29.2175,29.1467,29.2096,71700.0
2011-01-20 12:40:00,37.17,37.2,37.13,37.18,56800.0,29.2096,29.2332,29.1782,29.2175,56800.0
2011-01-20 12:50:00,37.17,37.21,37.11,37.15,69000.0,29.2096,29.241,29.1625,29.1939,69000.0
2011-01-20 13:00:00,37.16,37.16,37.09,37.12,47500.0,29.2018,29.2018,29.1467,29.1703,47500.0
2011-01-20 13:10:00,37.12,37.16,37.1,37.12,46300.0,29.1703,29.2018,29.1546,29.1703,46300.0
2011-01-20 13:20:00,37.13,37.14,37.1,37.1,64600.0,29.1782,29.186,29.1546,29.1546,64600.0
2011-01-20 13:30:00,37.1,37.15,37.1,37.13,43200.0,29.1546,29.1939,29.1546,29.1782,43200.0
2011-01-20 13:40:00,37.13,37.13,37.09,37.11,46200.0,29.1782,29.1782,29.1467,29.1625,46200.0
2011-01-20 13:50:00,37.1,37.19,37.1,37.17,52100.0,29.1546,29.2253,29.1546,29.2096,52100.0
2011-01-20 14:00:00,37.17,37.2,37.16,37.17,51400.0,29.2096,29.2332,29.2018,29.2096,51400.0
2011-01-20 14:10:00,37.17,37.22,37.14,37.16,47500.0,29.2096,29.2489,29.186,29.2018,47500.0
2011-01-20 14:20:00,37.16,37.24,37.13,37.24,59400.0,29.2018,29.2646,29.1782,29.2646,59400.0
2011-01-20 14:30:00,37.24,37.33,37.21,37.22,52000.0,29.2646,29.3353,29.241,29.2489,52000.0
2011-01-20 14:40:00,37.22,37.34,37.2,37.25,60700.0,29.2489,29.3432,29.2332,29.2725,60700.0
2011-01-20 14:50:00,37.25,37.28,37.22,37.25,59000.0,29.2725,29.2961,29.2489,29.2725,59000.0
2011-01-20 15:00:00,37.24,37.25,37.17,37.23,145700.0,29.2646,29.2725,29.2096,29.2568,145700.0
2011-01-20 15:10:00,37.23,37.31,37.18,37.18,50300.0,29.2568,29.3196,29.2175,29.2175,50300.0
2011-01-20 15:20:00,37.18,37.25,37.07,37.13,96200.0,29.2175,29.2725,29.131,29.1782,96200.0
2011-01-20 15:30:00,37.14,37.15,37.06,37.13,89100.0,29.186,29.1939,29.1232,29.1782,89100.0
2011-01-20 15:40:00,37.13,37.17,37.11,37.16,181600.0,29.1782,29.2096,29.1625,29.2018,181600.0
2011-01-20 15:50:00,37.16,37.26,36.94,37.07,530200.0,29.2018,29.2803,29.0289,29.131,530200.0
2011-01-21 09:30:00,37.26,37.54,37.22,37.36,408900.0,29.2803,29.5004,29.2489,29.3589,408900.0
2011-01-21 09:40:00,37.36,37.43,37.33,37.42,268000.0,29.3589,29.4139,29.3353,29.4061,268000.0
2011-01-21 09:50:00,37.42,37.6,37.36,37.59,179800.0,29.4061,29.5475,29.3589,29.5397,179800.0
2011-01-21 10:00:00,37.58,37.66,37.43,37.43,226100.0,29.5318,29.5947,29.4139,29.4139,226100.0
2011-01-21 10:10:00,37.43,37.49,37.38,37.47,53200.0,29.4139,29.4611,29.3746,29.4454,53200.0
2011-01-21 10:20:00,37.47,37.47,37.37,37.39,66600.0,29.4454,29.4454,29.3668,29.3825,66600.0
2011-01-21 10:30:00,37.39,37.42,37.3,37.31,105400.0,29.3825,29.4061,29.3118,29.3196,105400.0
2011-01-21 10:40:00,37.31,37.42,37.29,37.32,76800.0,29.3196,29.4061,29.3039,29.3275,76800.0
2011-01-21 10:50:00,37.32,37.35,37.3,37.3,37800.0,29.3275,29.3511,29.3118,29.3118,37800.0
2011-01-21 11:00:00,37.3,37.34,37.29,37.3,45900.0,29.3118,29.3432,29.3039,29.3118,45900.0
2011-01-21 11:10:00,37.3,37.3,37.2,37.21,46800.0,29.3118,29.3118,29.2332,29.241,46800.0
2011-01-21 11:20:00,37.2,37.26,37.2,37.26,29400.0,29.2332,29.2803,29.2332,29.2803,29400.0
2011-01-21 11:30:00,37.25,37.27,37.24,37.25,15200.0,29.2725,29.2882,29.2646,29.2725,15200.0
2011-01-21 11:40:00,37.25,37.25,37.21,37.21,122300.0,29.2725,29.2725,29.241,29.241,122300.0
2011-01-21 11:50:00,37.21,37.21,37.09,37.14,128800.0,29.241,29.241,29.1467,29.186,128800.0
2011-01-21 12:00:00,37.14,37.19,37.14,37.19,37100.0,29.186,29.2253,29.186,29.2253,37100.0
2011-01-21 12:10:00,37.19,37.25,37.17,37.24,19900.0,29.2253,29.2725,29.2096,29.2646,19900.0
2011-01-21 12:20:00,37.24,37.28,37.22,37.23,18400.0,29.2646,29.2961,29.2489,29.2568,18400.0
2011-01-21 12:30:00,37.23,37.24,37.19,37.22,26300.0,29.2568,29.2646,29.2253,29.2489,26300.0
2011-01-21 12:40:00,37.21,37.21,37.07,37.18,84200.0,29.241,29.241,29.131,29.2175,84200.0
2011-01-21 12:50:00,37.19,37.21,37.12,37.12,36700.0,29.2253,29.241,29.1703,29.1703,36700.0
2011-01-21 13:00:00,37.12,37.13,37.11,37.11,20400.0,29.1703,29.1782,29.1625,29.1625,20400.0
2011-01-21 13:10:00,37.11,37.19,37.11,37.19,29500.0,29.1625,29.2253,29.1625,29.2253,29500.0
2011-01-21 13:20:00,37.19,37.19,37.11,37.13,28100.0,29.2253,29.2253,29.1625,29.1782,28100.0
2011-01-21 13:30:00,37.13,37.21,37.09,37.18,74600.0,29.1782,29.241,29.1467,29.2175,74600.0
2011-01-21 13:40:00,37.18,37.23,37.15,37.22,41000.0,29.2175,29.2568,29.1939,29.2489,41000.0
2011-01-21 13:50:00,37.22,37.24,37.17,37.23,31200.0,29.2489,29.2646,29.2096,29.2568,31200.0
2011-01-21 14:00:00,37.24,37.24,37.22,37.22,35100.0,29.2646,29.2646,29.2489,29.2489,35100.0
2011-01-21 14:10:00,37.23,37.29,37.22,37.27,83500.0,29.2568,29.3039,29.2489,29.2882,83500.0
2011-01-21 14:20:00,37.27,37.36,37.27,37.3,79400.0,29.2882,29.3589,29.2882,29.3118,79400.0
2011-01-21 14:30:00,37.3,37.3,37.25,37.26,22800.0,29.3118,29.3118,29.2725,29.2803,22800.0
2011-01-21 14:40:00,37.26,37.26,37.21,37.24,30000.0,29.2803,29.2803,29.241,29.2646,30000.0
2011-01-21 14:50:00,37.25,37.29,37.24,37.27,46800.0,29.2725,29.3039,29.2646,29.2882,46800.0
2011-01-21 15:00:00,37.27,37.28,37.24,37.24,58100.0,29.2882,29.2961,29.2646,29.2646,58100.0
2011-01-21 15:10:00,37.24,37.26,37.22,37.24,45300.0,29.2646,29.2803,29.2489,29.2646,45300.0
2011-01-21 15:20:00,37.24,37.25,37.21,37.22,61000.0,29.2646,29.2725,29.241,29.2489,61000.0
2011-01-21 15:30:00,37.23,37.24,37.17,37.22,47800.0,29.2568,29.2646,29.2096,29.2489,47800.0
2011-01-21 15:40:00,37.22,37.23,37.1,37.14,97100.0,29.2489,29.2568,29.1546,29.186,97100.0
2011-01-21 15:50:00,37.14,37.19,37.09,37.15,154100.0,29.186,29.2253,29.1467,29.1939,154100.0
2011-01-24 09:30:00,37.13,37.99,37.13,37.98,402600.0,29.1782,29.854,29.1782,29.8461,402600.0
2011-01-24 09:40:00,37.97,38.12,37.92,38.0,392600.0,29.8383,29.9562,29.799,29.8619,392600.0
2011-01-24 09:50:00,38.01,38.05,37.93,37.93,311300.0,29.8697,29.9011,29.8068,29.8068,311300.0
2011-01-24 10:00:00,37.93,37.94,37.74,37.91,282600.0,29.8068,29.8147,29.6575,29.7911,282600.0
2011-01-24 10:10:00,37.91,38.02,37.89,37.97,287900.0,29.7911,29.8776,29.7754,29.8383,287900.0
2011-01-24 10:20:00,37.98,38.08,37.96,37.97,213900.0,29.8461,29.9247,29.8304,29.8383,213900.0
2011-01-24 10:30:00,37.97,38.04,37.94,37.99,105400.0,29.8383,29.8933,29.8147,29.854,105400.0
2011-01-24 10:40:00,37.99,38.06,37.98,37.99,203300.0,29.854,29.909,29.8461,29.854,203300.0
2011-01-24 10:50:00,37.98,38.03,37.98,38.02,156700.0,29.8461,29.8854,29.8461,29.8776,156700.0
2011-01-24 11:00:00,38.02,38.03,37.93,37.99,163900.0,29.8776,29.8854,29.8068,29.854,163900.0
2011-01-24 11:10:00,38.0,38.08,37.98,38.08,103700.0,29.8619,29.9247,29.8461,29.9247,103700.0
2011-01-24 11:20:00,38.07,38.09,38.02,38.05,158800.0,29.9169,29.9326,29.8776,29.9011,158800.0
2011-01-24 11:30:00,38.05,38.16,38.04,38.1,219100.0,29.9011,29.9876,29.8933,29.9404,219100.0
2011-01-24 11:40:00,38.08,38.23,38.08,38.09,207300.0,29.9247,30.0426,29.9247,29.9326,207300.0
2011-01-24 11:50:00,38.09,38.23,38.09,38.18,133300.0,29.9326,30.0426,29.9326,30.0033,133300.0
2011-01-24 12:00:00,38.19,38.26,38.17,38.23,99500.0,30.0112,30.0662,29.9954,30.0426,99500.0
2011-01-24 12:10:00,38.24,38.28,38.2,38.23,163200.0,30.0505,30.0819,30.019,30.0426,163200.0
2011-01-24 12:20:00,38.24,38.29,38.21,38.28,99600.0,30.0505,30.0897,30.0269,30.0819,99600.0
2011-01-24 12:30:00,38.27,38.28,38.23,38.26,143700.0,30.074,30.0819,30.0426,30.0662,143700.0
2011-01-24 12:40:00,38.27,38.28,38.25,38.26,36300.0,30.074,30.0819,30.0583,30.0662,36300.0
2011-01-24 12:50:00,38.26,38.29,38.19,38.19,71600.0,30.0662,30.0897,30.0112,30.0112,71600.0
2011-01-24 13:00:00,38.19,38.22,38.18,38.22,61400.0,30.0112,30.0347,30.0033,30.0347,61400.0
2011-01-24 13:10:00,38.22,38.28,38.22,38.25,106000.0,30.0347,30.0819,30.0347,30.0583,106000.0
2011-01-24 13:20:00,38.25,38.3,38.25,38.25,56700.0,30.0583,30.0976,30.0583,30.0583,56700.0
2011-01-24 13:30:00,38.25,38.32,38.25,38.31,50200.0,30.0583,30.1133,30.0583,30.1055,50200.0
2011-01-24 13:40:00,38.31,38.38,38.27,38.38,128200.0,30.1055,30.1605,30.074,30.1605,128200.0
2011-01-24 13:50:00,38.37,38.38,38.24,38.3,85700.0,30.1526,30.1605,30.0505,30.0976,85700.0
2011-01-24 14:00:00,38.27,38.31,38.25,38.25,322800.0,30.074,30.1055,30.0583,30.0583,322800.0
2011-01-24 14:10:00,38.26,38.38,38.25,38.36,329700.0,30.0662,30.1605,30.0583,30.1448,329700.0
2011-01-24 14:20:00,38.37,38.41,38.34,38.38,63400.0,30.1526,30.1841,30.129,30.1605,63400.0
2011-01-24 14:30:00,38.38,38.42,38.34,38.35,58300.0,30.1605,30.1919,30.129,30.1369,58300.0
2011-01-24 14:40:00,38.35,38.4,38.34,38.38,304500.0,30.1369,30.1762,30.129,30.1605,304500.0
2011-01-24 14:50:00,38.38,38.43,38.34,38.43,70400.0,30.1605,30.1998,30.129,30.1998,70400.0
2011-01-24 15:00:00,38.44,38.44,38.33,38.36,89100.0,30.2076,30.2076,30.1212,30.1448,89100.0
2011-01-24 15:10:00,38.37,38.44,38.34,38.41,92400.0,30.1526,30.2076,30.129,30.1841,92400.0
2011-01-24 15:20:00,38.41,38.42,38.38,38.4,338600.0,30.1841,30.1919,30.1605,30.1762,338600.0
2011-01-24 15:30:00,38.4,38.5,38.4,38.5,157000.0,30.1762,30.2548,30.1762,30.2548,157000.0
2011-01-24 15:40:00,38.49,38.55,38.47,38.52,507300.0,30.2469,30.2941,30.2312,30.2705,507300.0
2011-01-24 15:50:00,38.52,38.68,38.52,38.65,342600.0,30.2705,30.3962,30.2705,30.3727,342600.0
2011-01-25 09:30:00,37.95,38.16,37.77,38.05,251800.0,29.8226,29.9876,29.6811,29.9011,251800.0
2011-01-25 09:40:00,38.04,38.1,37.91,37.99,198200.0,29.8933,29.9404,29.7911,29.854,198200.0
2011-01-25 09:50:00,38.0,38.06,37.97,38.01,141500.0,29.8619,29.909,29.8383,29.8697,141500.0
2011-01-25 10:00:00,38.01,38.09,37.79,37.95,241800.0,29.8697,29.9326,29.6968,29.8226,241800.0
2011-01-25 10:10:00,37.96,37.96,37.73,37.81,109700.0,29.8304,29.8304,29.6497,29.7125,109700.0
2011-01-25 10:20:00,37.81,38.1,37.77,38.05,155600.0,29.7125,29.9404,29.6811,29.9011,155600.0
2011-01-25 10:30:00,38.05,38.12,37.99,38.03,87500.0,29.9011,29.9562,29.854,29.8854,87500.0
2011-01-25 10:40:00,38.02,38.28,38.02,38.18,205800.0,29.8776,30.0819,29.8776,30.0033,205800.0
2011-01-25 10:50:00,38.17,38.35,38.17,38.33,147500.0,29.9954,30.1369,29.9954,30.1212,147500.0
2011-01-25 11:00:00,38.33,38.4,38.27,38.35,290900.0,30.1212,30.1762,30.074,30.1369,290900.0
2011-01-25 11:10:00,38.35,38.42,38.33,38.4,346900.0,30.1369,30.1919,30.1212,30.1762,346900.0
2011-01-25 11:20:00,38.4,38.4,38.17,38.18,108300.0,30.1762,30.1762,29.9954,30.0033,108300.0
2011-01-25 11:30:00,38.19,38.2,38.03,38.12,124900.0,30.0112,30.019,29.8854,29.9562,124900.0
2011-01-25 11:40:00,38.12,38.14,38.08,38.11,111700.0,29.9562,29.9719,29.9247,29.9483,111700.0
2011-01-25 11:50:00,38.11,38.18,38.08,38.15,69000.0,29.9483,30.0033,29.9247,29.9797,69000.0
2011-01-25 12:00:00,38.15,38.28,38.14,38.14,93600.0,29.9797,30.0819,29.9719,29.9719,93600.0
2011-01-25 12:10:00,38.14,38.36,38.13,38.33,93200.0,29.9719,30.1448,29.964,30.1212,93200.0
2011-01-25 12:20:00,38.34,38.49,38.33,38.48,99600.0,30.129,30.2469,30.1212,30.2391,99600.0
2011-01-25 12:30:00,38.47,38.5,38.36,38.36,137400.0,30.2312,30.2548,30.1448,30.1448,137400.0
2011-01-25 12:40:00,38.37,38.5,38.37,38.48,113000.0,30.1526,30.2548,30.1526,30.2391,113000.0
2011-01-25 12:50:00,38.48,38.5,38.39,38.39,62200.0,30.2391,30.2548,30.1683,30.1683,62200.0
2011-01-25 13:00:00,38.39,38.44,38.38,38.39,53800.0,30.1683,30.2076,30.1605,30.1683,53800.0
2011-01-25 13:10:00,38.39,38.4,38.34,38.34,49500.0,30.1683,30.1762,30.129,30.129,49500.0
2011-01-25 13:20:00,38.34,38.4,38.33,38.4,73300.0,30.129,30.1762,30.1212,30.1762,73300.0
2011-01-25 13:30:00,38.4,38.4,38.29,38.36,63200.0,30.1762,30.1762,30.0897,30.1448,63200.0
2011-01-25 13:40:00,38.36,38.48,38.36,38.41,83700.0,30.1448,30.2391,30.1448,30.1841,83700.0
2011-01-25 13:50:00,38.41,38.46,38.37,38.44,88700.0,30.1841,30.2233,30.1526,30.2076,88700.0
2011-01-25 14:00:00,38.43,38.46,38.39,38.44,195200.0,30.1998,30.2233,30.1683,30.2076,195200.0
2011-01-25 14:10:00,38.43,38.44,38.31,38.35,123600.0,30.1998,30.2076,30.1055,30.1369,123600.0
2011-01-25 14:20:00,38.35,38.36,38.23,38.27,66900.0,30.1369,30.1448,30.0426,30.074,66900.0
2011-01-25 14:30:00,38.26,38.38,38.21,38.36,104900.0,30.0662,30.1605,30.0269,30.1448,104900.0
2011-01-25 14:40:00,38.36,38.39,38.28,38.29,157600.0,30.1448,30.1683,30.0819,30.0897,157600.0
2011-01-25 14:50:00,38.3,38.42,38.26,38.37,121300.0,30.0976,30.1919,30.0662,30.1526,121300.0
2011-01-25 15:00:00,38.38,38.45,38.34,38.42,113500.0,30.1605,30.2155,30.129,30.1919,113500.0
2011-01-25 15:10:00,38.41,38.49,38.35,38.41,157000.0,30.1841,30.2469,30.1369,30.1841,157000.0
2011-01-25 15:20:00,38.4,38.5,38.39,38.49,90900.0,30.1762,30.2548,30.1683,30.2469,90900.0
2011-01-25 15:30:00,38.49,38.5,38.43,38.43,123700.0,30.2469,30.2548,30.1998,30.1998,123700.0
2011-01-25 15:40:00,38.43,38.64,38.42,38.58,276900.0,30.1998,30.3648,30.1919,30.3176,276900.0
2011-01-25 15:50:00,38.58,38.74,38.58,38.71,267500.0,30.3176,30.4434,30.3176,30.4198,267500.0
2011-01-26 09:30:00,38.62,39.0,38.6,38.84,142700.0,30.3491,30.6477,30.3334,30.522,142700.0
2011-01-26 09:40:00,38.84,38.92,38.72,38.79,149400.0,30.522,30.5848,30.4277,30.4827,149400.0
2011-01-26 09:50:00,38.79,38.97,38.76,38.82,226600.0,30.4827,30.6241,30.4591,30.5062,226600.0
2011-01-26 10:00:00,38.83,38.91,38.72,38.86,126400.0,30.5141,30.577,30.4277,30.5377,126400.0
2011-01-26 10:10:00,38.87,39.02,38.8,38.97,161300.0,30.5455,30.6634,30.4905,30.6241,161300.0
2011-01-26 10:20:00,38.97,39.09,38.94,39.04,128900.0,30.6241,30.7184,30.6005,30.6791,128900.0
2011-01-26 10:30:00,39.04,39.08,38.99,39.05,269600.0,30.6791,30.7106,30.6398,30.687,269600.0
2011-01-26 10:40:00,39.05,39.06,38.97,38.97,212000.0,30.687,30.6948,30.6241,30.6241,212000.0
2011-01-26 10:50:00,38.97,39.03,38.92,39.0,409200.0,30.6241,30.6713,30.5848,30.6477,409200.0
2011-01-26 11:00:00,39.0,39.05,38.99,39.03,81100.0,30.6477,30.687,30.6398,30.6713,81100.0
2011-01-26 11:10:00,39.02,39.05,38.99,39.01,162900.0,30.6634,30.687,30.6398,30.6556,162900.0
2011-01-26 11:20:00,39.01,39.02,38.92,38.94,43600.0,30.6556,30.6634,30.5848,30.6005,43600.0
2011-01-26 11:30:00,38.94,38.97,38.9,38.92,210500.0,30.6005,30.6241,30.5691,30.5848,210500.0
2011-01-26 11:40:00,38.91,39.01,38.91,39.0,51100.0,30.577,30.6556,30.577,30.6477,51100.0
2011-01-26 11:50:00,39.01,39.04,38.98,39.0,65900.0,30.6556,30.6791,30.632,30.6477,65900.0
2011-01-26 12:00:00,39.01,39.05,38.96,39.04,93200.0,30.6556,30.687,30.6163,30.6791,93200.0
2011-01-26 12:10:00,39.04,39.08,39.0,39.0,52300.0,30.6791,30.7106,30.6477,30.6477,52300.0
2011-01-26 12:20:00,39.0,39.03,39.0,39.0,212800.0,30.6477,30.6713,30.6477,30.6477,212800.0
2011-01-26 12:30:00,39.0,39.07,39.0,39.05,88100.0,30.6477,30.7027,30.6477,30.687,88100.0
2011-01-26 12:40:00,39.04,39.09,39.02,39.05,58800.0,30.6791,30.7184,30.6634,30.687,58800.0
2011-01-26 12:50:00,39.04,39.05,39.0,39.02,44800.0,30.6791,30.687,30.6477,30.6634,44800.0
2011-01-26 13:00:00,39.01,39.04,39.0,39.01,60100.0,30.6556,30.6791,30.6477,30.6556,60100.0
2011-01-26 13:10:00,39.02,39.04,39.0,39.03,46700.0,30.6634,30.6791,30.6477,30.6713,46700.0
2011-01-26 13:20:00,39.04,39.07,39.02,39.04,94800.0,30.6791,30.7027,30.6634,30.6791,94800.0
2011-01-26 13:30:00,39.05,39.05,39.0,39.04,112600.0,30.687,30.687,30.6477,30.6791,112600.0
2011-01-26 13:40:00,39.05,39.06,39.03,39.05,72900.0,30.687,30.6948,30.6713,30.687,72900.0
2011-01-26 13:50:00,39.05,39.05,39.03,39.04,27300.0,30.687,30.687,30.6713,30.6791,27300.0
2011-01-26 14:00:00,39.04,39.08,39.0,39.05,145500.0,30.6791,30.7106,30.6477,30.687,145500.0
2011-01-26 14:10:00,39.05,39.1,39.02,39.06,77900.0,30.687,30.7263,30.6634,30.6948,77900.0
2011-01-26 14:20:00,39.05,39.12,39.03,39.08,108700.0,30.687,30.742,30.6713,30.7106,108700.0
2011-01-26 14:30:00,39.07,39.09,39.05,39.06,92300.0,30.7027,30.7184,30.687,30.6948,92300.0
2011-01-26 14:40:00,39.06,39.23,39.05,39.18,128100.0,30.6948,30.8284,30.687,30.7891,128100.0
2011-01-26 14:50:00,39.19,39.35,39.17,39.3,205600.0,30.797,30.9227,30.7813,30.8834,205600.0
2011-01-26 15:00:00,39.3,39.33,39.24,39.33,133300.0,30.8834,30.907,30.8363,30.907,133300.0
2011-01-26 15:10:00,39.32,39.4,39.25,39.27,208300.0,30.8992,30.962,30.8442,30.8599,208300.0
2011-01-26 15:20:00,39.27,39.32,39.21,39.28,117400.0,30.8599,30.8992,30.8127,30.8677,117400.0
2011-01-26 15:30:00,39.28,39.29,39.19,39.25,132600.0,30.8677,30.8756,30.797,30.8442,132600.0
2011-01-26 15:40:00,39.25,39.37,39.17,39.36,319500.0,30.8442,30.9385,30.7813,30.9306,319500.0
2011-01-26 15:50:00,39.36,39.36,39.21,39.31,331700.0,30.9306,30.9306,30.8127,30.8913,331700.0
2011-01-27 09:30:00,38.39,38.95,38.39,38.69,133900.0,30.1683,30.6084,30.1683,30.4041,133900.0
2011-01-27 09:40:00,38.68,38.94,38.61,38.89,105300.0,30.3962,30.6005,30.3412,30.5613,105300.0
2011-01-27 09:50:00,38.9,39.12,38.81,39.01,88100.0,30.5691,30.742,30.4984,30.6556,88100.0
2011-01-27 10:00:00,39.02,39.2,38.69,38.75,90100.0,30.6634,30.8049,30.4041,30.4512,90100.0
2011-01-27 10:10:00,38.75,38.87,38.74,38.87,85900.0,30.4512,30.5455,30.4434,30.5455,85900.0
2011-01-27 10:20:00,38.87,39.02,38.72,39.01,170100.0,30.5455,30.6634,30.4277,30.6556,170100.0
2011-01-27 10:30:00,39.0,39.08,38.98,39.0,108400.0,30.6477,30.7106,30.632,30.6477,108400.0
2011-01-27 10:40:00,39.0,39.13,38.84,39.03,85600.0,30.6477,30.7499,30.522,30.6713,85600.0
2011-01-27 10:50:00,39.04,39.22,39.0,39.03,78000.0,30.6791,30.8206,30.6477,30.6713,78000.0
2011-01-27 11:00:00,39.03,39.05,38.99,38.99,64400.0,30.6713,30.687,30.6398,30.6398,64400.0
2011-01-27 11:10:00,38.99,39.03,38.9,39.01,103300.0,30.6398,30.6713,30.5691,30.6556,103300.0
2011-01-27 11:20:00,39.0,39.0,38.91,38.97,109200.0,30.6477,30.6477,30.577,30.6241,109200.0
2011-01-27 11:30:00,38.96,38.96,38.67,38.76,149700.0,30.6163,30.6163,30.3884,30.4591,149700.0
2011-01-27 11:40:00,38.75,38.9,38.74,38.83,80800.0,30.4512,30.5691,30.4434,30.5141,80800.0
2011-01-27 11:50:00,38.83,38.83,38.62,38.68,122500.0,30.5141,30.5141,30.3491,30.3962,122500.0
2011-01-27 12:00:00,38.68,38.7,38.51,38.52,88000.0,30.3962,30.4119,30.2626,30.2705,88000.0
2011-01-27 12:10:00,38.53,38.69,38.49,38.69,98700.0,30.2784,30.4041,30.2469,30.4041,98700.0
2011-01-27 12:20:00,38.7,38.7,38.47,38.51,54200.0,30.4119,30.4119,30.2312,30.2626,54200.0
2011-01-27 12:30:00,38.5,38.57,38.44,38.51,51000.0,30.2548,30.3098,30.2076,30.2626,51000.0
2011-01-27 12:40:00,38.51,38.58,38.49,38.51,51900.0,30.2626,30.3176,30.2469,30.2626,51900.0
2011-01-27 12:50:00,38.51,38.61,38.5,38.6,56800.0,30.2626,30.3412,30.2548,30.3334,56800.0
2011-01-27 13:00:00,38.6,38.68,38.59,38.67,87500.0,30.3334,30.3962,30.3255,30.3884,87500.0
2011-01-27 13:10:00,38.66,38.68,38.6,38.63,59500.0,30.3805,30.3962,30.3334,30.3569,59500.0
2011-01-27 13:20:00,38.62,38.66,38.6,38.65,55700.0,30.3491,30.3805,30.3334,30.3727,55700.0
2011-01-27 13:30:00,38.66,38.66,38.59,38.6,79400.0,30.3805,30.3805,30.3255,30.3334,79400.0
2011-01-27 13:40:00,38.6,38.63,38.53,38.55,85000.0,30.3334,30.3569,30.2784,30.2941,85000.0
2011-01-27 13:50:00,38.55,38.61,38.47,38.5,49100.0,30.2941,30.3412,30.2312,30.2548,49100.0
2011-01-27 14:00:00,38.5,38.57,38.49,38.5,68600.0,30.2548,30.3098,30.2469,30.2548,68600.0
2011-01-27 14:10:00,38.5,38.54,38.41,38.41,57100.0,30.2548,30.2862,30.1841,30.1841,57100.0
2011-01-27 14:20:00,38.41,38.46,38.32,38.34,63900.0,30.1841,30.2233,30.1133,30.129,63900.0
2011-01-27 14:30:00,38.34,38.37,38.3,38.35,62500.0,30.129,30.1526,30.0976,30.1369,62500.0
2011-01-27 14:40:00,38.34,38.47,38.34,38.44,80500.0,30.129,30.2312,30.129,30.2076,80500.0
2011-01-27 14:50:00,38.45,38.49,38.37,38.47,68800.0,30.2155,30.2469,30.1526,30.2312,68800.0
2011-01-27 15:00:00,38.46,38.57,38.4,38.51,125000.0,30.2233,30.3098,30.1762,30.2626,125000.0
2011-01-27 15:10:00,38.52,38.62,38.49,38.6,128800.0,30.2705,30.3491,30.2469,30.3334,128800.0
2011-01-27 15:20:00,38.6,38.77,38.57,38.66,159400.0,30.3334,30.467,30.3098,30.3805,159400.0
2011-01-27 15:30:00,38.66,38.7,38.55,38.56,106700.0,30.3805,30.4119,30.2941,30.3019,106700.0
2011-01-27 15:40:00,38.55,38.76,38.55,38.63,207000.0,30.2941,30.4591,30.2941,30.3569,207000.0
2011-01-27 15:50:00,38.64,38.71,38.57,38.6,295100.0,30.3648,30.4198,30.3098,30.3334,295100.0
2011-01-28 09:30:00,38.79,38.98,38.47,38.97,89200.0,30.4827,30.632,30.2312,30.6241,89200.0
2011-01-28 09:40:00,38.97,39.04,38.95,39.01,100100.0,30.6241,30.6791,30.6084,30.6556,100100.0
2011-01-28 09:50:00,39.01,39.03,38.96,38.97,69600.0,30.6556,30.6713,30.6163,30.6241,69600.0
2011-01-28 10:00:00,38.96,38.97,38.66,38.71,90000.0,30.6163,30.6241,30.3805,30.4198,90000.0
2011-01-28 10:10:00,38.71,38.79,38.65,38.72,45800.0,30.4198,30.4827,30.3727,30.4277,45800.0
2011-01-28 10:20:00,38.72,38.72,38.46,38.49,79400.0,30.4277,30.4277,30.2233,30.2469,79400.0
2011-01-28 10:30:00,38.48,38.6,38.39,38.57,109000.0,30.2391,30.3334,30.1683,30.3098,109000.0
2011-01-28 10:40:00,38.57,38.65,38.4,38.51,82900.0,30.3098,30.3727,30.1762,30.2626,82900.0
2011-01-28 10:50:00,38.52,38.52,38.34,38.43,81600.0,30.2705,30.2705,30.129,30.1998,81600.0
2011-01-28 11:00:00,38.43,38.43,38.3,38.33,77700.0,30.1998,30.1998,30.0976,30.1212,77700.0
2011-01-28 11:10:00,38.32,38.38,38.24,38.37,100400.0,30.1133,30.1605,30.0505,30.1526,100400.0
2011-01-28 11:20:00,38.38,38.5,38.37,38.46,84800.0,30.1605,30.2548,30.1526,30.2233,84800.0
2011-01-28 11:30:00,38.46,38.48,38.22,38.27,60100.0,30.2233,30.2391,30.0347,30.074,60100.0
2011-01-28 11:40:00,38.28,38.3,38.12,38.15,53500.0,30.0819,30.0976,29.9562,29.9797,53500.0
2011-01-28 11:50:00,38.14,38.22,38.05,38.12,85500.0,29.9719,30.0347,29.9011,29.9562,85500.0
2011-01-28 12:00:00,38.12,38.12,37.92,38.07,65900.0,29.9562,29.9562,29.799,29.9169,65900.0
2011-01-28 12:10:00,38.06,38.23,38.06,38.17,42300.0,29.909,30.0426,29.909,29.9954,42300.0
2011-01-28 12:20:00,38.17,38.3,38.12,38.15,53900.0,29.9954,30.0976,29.9562,29.9797,53900.0
2011-01-28 12:30:00,38.15,38.3,38.13,38.29,56500.0,29.9797,30.0976,29.964,30.0897,56500.0
2011-01-28 12:40:00,38.29,38.36,38.26,38.3,53300.0,30.0897,30.1448,30.0662,30.0976,53300.0
2011-01-28 12:50:00,38.3,38.31,38.18,38.19,28500.0,30.0976,30.1055,30.0033,30.0112,28500.0
2011-01-28 13:00:00,38.19,38.19,38.06,38.07,44700.0,30.0112,30.0112,29.909,29.9169,44700.0
2011-01-28 13:10:00,38.07,38.08,37.98,38.06,48900.0,29.9169,29.9247,29.8461,29.909,48900.0
2011-01-28 13:20:00,38.06,38.1,38.03,38.05,48700.0,29.909,29.9404,29.8854,29.9011,48700.0
2011-01-28 13:30:00,38.05,38.14,38.03,38.08,43000.0,29.9011,29.9719,29.8854,29.9247,43000.0
2011-01-28 13:40:00,38.07,38.11,37.95,38.11,83500.0,29.9169,29.9483,29.8226,29.9483,83500.0
2011-01-28 13:50:00,38.13,38.33,38.13,38.31,68800.0,29.964,30.1212,29.964,30.1055,68800.0
2011-01-28 14:00:00,38.31,38.32,38.19,38.22,69700.0,30.1055,30.1133,30.0112,30.0347,69700.0
2011-01-28 14:10:00,38.22,38.22,38.1,38.16,44200.0,30.0347,30.0347,29.9404,29.9876,44200.0
2011-01-28 14:20:00,38.17,38.18,38.11,38.13,35600.0,29.9954,30.0033,29.9483,29.964,35600.0
2011-01-28 14:30:00,38.14,38.27,38.11,38.19,41700.0,29.9719,30.074,29.9483,30.0112,41700.0
2011-01-28 14:40:00,38.19,38.27,38.12,38.2,47900.0,30.0112,30.074,29.9562,30.019,47900.0
2011-01-28 14:50:00,38.19,38.2,38.02,38.14,48500.0,30.0112,30.019,29.8776,29.9719,48500.0
2011-01-28 15:00:00,38.13,38.15,38.03,38.05,46900.0,29.964,29.9797,29.8854,29.9011,46900.0
2011-01-28 15:10:00,38.05,38.14,38.0,38.08,96200.0,29.9011,29.9719,29.8619,29.9247,96200.0
2011-01-28 15:20:00,38.09,38.11,37.96,37.99,84300.0,29.9326,29.9483,29.8304,29.854,84300.0
2011-01-28 15:30:00,37.99,38.07,37.96,37.98,70900.0,29.854,29.9169,29.8304,29.8461,70900.0
2011-01-28 15:40:00,37.98,38.01,37.88,37.95,117200.0,29.8461,29.8697,29.7676,29.8226,117200.0
2011-01-28 15:50:00,37.93,37.99,37.87,37.91,157000.0,29.8068,29.854,29.7597,29.7911,157000.0
2011-01-31 09:30:00,37.99,38.24,37.86,38.18,131900.0,29.854,30.0505,29.7518,30.0033,131900.0
2011-01-31 09:40:00,38.17,38.24,37.97,38.04,137500.0,29.9954,30.0505,29.8383,29.8933,137500.0
2011-01-31 09:50:00,38.04,38.19,37.95,37.99,85400.0,29.8933,30.0112,29.8226,29.854,85400.0
2011-01-31 10:00:00,37.98,38.17,37.96,38.02,64000.0,29.8461,29.9954,29.8304,29.8776,64000.0
2011-01-31 10:10:00,38.03,38.11,37.89,38.1,54400.0,29.8854,29.9483,29.7754,29.9404,54400.0
2011-01-31 10:20:00,38.11,38.17,38.03,38.15,73300.0,29.9483,29.9954,29.8854,29.9797,73300.0
2011-01-31 10:30:00,38.15,38.19,38.07,38.19,40700.0,29.9797,30.0112,29.9169,30.0112,40700.0
2011-01-31 10:40:00,38.19,38.24,38.07,38.14,37400.0,30.0112,30.0505,29.9169,29.9719,37400.0
2011-01-31 10:50:00,38.13,38.3,38.12,38.27,42000.0,29.964,30.0976,29.9562,30.074,42000.0
2011-01-31 11:00:00,38.26,38.4,38.26,38.32,48800.0,30.0662,30.1762,30.0662,30.1133,48800.0
2011-01-31 11:10:00,38.32,38.39,38.27,38.35,55100.0,30.1133,30.1683,30.074,30.1369,55100.0
2011-01-31 11:20:00,38.35,38.4,38.31,38.38,39300.0,30.1369,30.1762,30.1055,30.1605,39300.0
2011-01-31 11:30:00,38.37,38.4,38.28,38.32,38700.0,30.1526,30.1762,30.0819,30.1133,38700.0
2011-01-31 11:40:00,38.32,38.45,38.29,38.34,43000.0,30.1133,30.2155,30.0897,30.129,43000.0
2011-01-31 11:50:00,38.34,38.4,38.34,38.36,44800.0,30.129,30.1762,30.129,30.1448,44800.0
2011-01-31 12:00:00,38.36,38.48,38.35,38.48,52100.0,30.1448,30.2391,30.1369,30.2391,52100.0
2011-01-31 12:10:00,38.48,38.59,38.48,38.55,79100.0,30.2391,30.3255,30.2391,30.2941,79100.0
2011-01-31 12:20:00,38.54,38.61,38.48,38.58,63900.0,30.2862,30.3412,30.2391,30.3176,63900.0
2011-01-31 12:30:00,38.59,38.59,38.46,38.46,45600.0,30.3255,30.3255,30.2233,30.2233,45600.0
2011-01-31 12:40:00,38.46,38.47,38.35,38.35,42800.0,30.2233,30.2312,30.1369,30.1369,42800.0
2011-01-31 12:50:00,38.35,38.48,38.35,38.46,38100.0,30.1369,30.2391,30.1369,30.2233,38100.0
2011-01-31 13:00:00,38.46,38.61,38.45,38.61,79700.0,30.2233,30.3412,30.2155,30.3412,79700.0
2011-01-31 13:10:00,38.61,38.64,38.55,38.57,63400.0,30.3412,30.3648,30.2941,30.3098,63400.0
2011-01-31 13:20:00,38.57,38.69,38.51,38.62,103700.0,30.3098,30.4041,30.2626,30.3491,103700.0
2011-01-31 13:30:00,38.62,38.7,38.61,38.64,82300.0,30.3491,30.4119,30.3412,30.3648,82300.0
2011-01-31 13:40:00,38.64,38.68,38.57,38.66,55600.0,30.3648,30.3962,30.3098,30.3805,55600.0
2011-01-31 13:50:00,38.66,38.74,38.66,38.68,49300.0,30.3805,30.4434,30.3805,30.3962,49300.0
2011-01-31 14:00:00,38.68,38.76,38.65,38.74,141700.0,30.3962,30.4591,30.3727,30.4434,141700.0
2011-01-31 14:10:00,38.73,38.74,38.63,38.73,83700.0,30.4355,30.4434,30.3569,30.4355,83700.0
2011-01-31 14:20:00,38.72,38.73,38.64,38.7,81800.0,30.4277,30.4355,30.3648,30.4119,81800.0
2011-01-31 14:30:00,38.69,38.72,38.66,38.71,98500.0,30.4041,30.4277,30.3805,30.4198,98500.0
2011-01-31 14:40:00,38.71,38.79,38.7,38.71,94000.0,30.4198,30.4827,30.4119,30.4198,94000.0
2011-01-31 14:50:00,38.69,38.81,38.66,38.81,90600.0,30.4041,30.4984,30.3805,30.4984,90600.0
2011-01-31 15:00:00,38.8,38.86,38.77,38.82,104300.0,30.4905,30.5377,30.467,30.5062,104300.0
2011-01-31 15:10:00,38.82,38.92,38.8,38.87,122400.0,30.5062,30.5848,30.4905,30.5455,122400.0
2011-01-31 15:20:00,38.88,38.89,38.81,38.85,147000.0,30.5534,30.5613,30.4984,30.5298,147000.0
2011-01-31 15:30:00,38.85,38.88,38.73,38.77,144200.0,30.5298,30.5534,30.4355,30.467,144200.0
2011-01-31 15:40:00,38.77,38.8,38.71,38.8,180400.0,30.467,30.4905,30.4198,30.4905,180400.0
2011-01-31 15:50:00,38.79,38.82,38.73,38.78,301800.0,30.4827,30.5062,30.4355,30.4748,301800.0
2011-02-01 09:30:00,38.91,39.23,38.91,39.12,147800.0,30.577,30.8284,30.577,30.742,147800.0
2011-02-01 09:40:00,39.12,39.16,39.05,39.1,125000.0,30.742,30.7734,30.687,30.7263,125000.0
2011-02-01 09:50:00,39.1,39.16,39.04,39.09,234100.0,30.7263,30.7734,30.6791,30.7184,234100.0
2011-02-01 10:00:00,39.08,39.13,38.96,38.96,239400.0,30.7106,30.7499,30.6163,30.6163,239400.0
2011-02-01 10:10:00,38.97,39.07,38.96,39.03,97000.0,30.6241,30.7027,30.6163,30.6713,97000.0
2011-02-01 10:20:00,39.02,39.1,39.02,39.07,92300.0,30.6634,30.7263,30.6634,30.7027,92300.0
2011-02-01 10:30:00,39.08,39.23,39.06,39.21,71200.0,30.7106,30.8284,30.6948,30.8127,71200.0
2011-02-01 10:40:00,39.2,39.22,39.18,39.19,99200.0,30.8049,30.8206,30.7891,30.797,99200.0
2011-02-01 10:50:00,39.18,39.2,39.15,39.15,48800.0,30.7891,30.8049,30.7656,30.7656,48800.0
2011-02-01 11:00:00,39.16,39.2,39.06,39.06,121300.0,30.7734,30.8049,30.6948,30.6948,121300.0
2011-02-01 11:10:00,39.05,39.06,38.96,38.97,66400.0,30.687,30.6948,30.6163,30.6241,66400.0
2011-02-01 11:20:00,38.98,39.02,38.97,39.01,78000.0,30.632,30.6634,30.6241,30.6556,78000.0
2011-02-01 11:30:00,39.01,39.07,38.98,39.05,90200.0,30.6556,30.7027,30.632,30.687,90200.0
2011-02-01 11:40:00,39.06,39.07,38.98,39.0,81600.0,30.6948,30.7027,30.632,30.6477,81600.0
2011-02-01 11:50:00,38.99,39.03,38.99,38.99,95700.0,30.6398,30.6713,30.6398,30.6398,95700.0
2011-02-01 12:00:00,38.99,39.01,38.96,39.01,66700.0,30.6398,30.6556,30.6163,30.6556,66700.0
2011-02-01 12:10:00,39.0,39.18,39.0,39.11,51700.0,30.6477,30.7891,30.6477,30.7341,51700.0
2011-02-01 12:20:00,39.12,39.16,38.99,39.04,104600.0,30.742,30.7734,30.6398,30.6791,104600.0
2011-02-01 12:30:00,39.03,39.08,38.99,38.99,50800.0,30.6713,30.7106,30.6398,30.6398,50800.0
2011-02-01 12:40:00,38.99,39.03,38.91,38.91,74600.0,30.6398,30.6713,30.577,30.577,74600.0
2011-02-01 12:50:00,38.92,39.02,38.91,38.98,91500.0,30.5848,30.6634,30.577,30.632,91500.0
2011-02-01 13:00:00,38.98,38.99,38.93,38.94,87400.0,30.632,30.6398,30.5927,30.6005,87400.0
2011-02-01 13:10:00,38.95,38.98,38.94,38.98,99000.0,30.6084,30.632,30.6005,30.632,99000.0
2011-02-01 13:20:00,38.97,38.98,38.83,38.95,135900.0,30.6241,30.632,30.5141,30.6084,135900.0
2011-02-01 13:30:00,38.96,38.96,38.88,38.96,54700.0,30.6163,30.6163,30.5534,30.6163,54700.0
2011-02-01 13:40:00,38.96,38.96,38.91,38.94,65200.0,30.6163,30.6163,30.577,30.6005,65200.0
2011-02-01 13:50:00,38.94,38.95,38.88,38.89,102300.0,30.6005,30.6084,30.5534,30.5613,102300.0
2011-02-01 14:00:00,38.89,38.96,38.89,38.96,72900.0,30.5613,30.6163,30.5613,30.6163,72900.0
2011-02-01 14:10:00,38.96,38.96,38.86,38.86,157400.0,30.6163,30.6163,30.5377,30.5377,157400.0
2011-02-01 14:20:00,38.87,38.92,38.83,38.86,77600.0,30.5455,30.5848,30.5141,30.5377,77600.0
2011-02-01 14:30:00,38.86,38.97,38.86,38.97,68100.0,30.5377,30.6241,30.5377,30.6241,68100.0
2011-02-01 14:40:00,38.97,39.09,38.95,38.95,57100.0,30.6241,30.7184,30.6084,30.6084,57100.0
2011-02-01 14:50:00,38.96,39.09,38.95,39.09,95900.0,30.6163,30.7184,30.6084,30.7184,95900.0
2011-02-01 15:00:00,39.09,39.09,39.02,39.05,92300.0,30.7184,30.7184,30.6634,30.687,92300.0
2011-02-01 15:10:00,39.05,39.07,39.03,39.06,122100.0,30.687,30.7027,30.6713,30.6948,122100.0
2011-02-01 15:20:00,39.06,39.06,39.01,39.04,113400.0,30.6948,30.6948,30.6556,30.6791,113400.0
2011-02-01 15:30:00,39.04,39.1,39.01,39.04,183400.0,30.6791,30.7263,30.6556,30.6791,183400.0
2011-02-01 15:40:00,39.04,39.08,39.01,39.02,219800.0,30.6791,30.7106,30.6556,30.6634,219800.0
2011-02-01 15:50:00,39.02,39.03,38.95,38.99,290400.0,30.6634,30.6713,30.6084,30.6398,290400.0
2011-02-02 09:30:00,38.67,39.11,38.67,38.78,103200.0,30.3884,30.7341,30.3884,30.4748,103200.0
2011-02-02 09:40:00,38.79,38.81,38.59,38.62,134800.0,30.4827,30.4984,30.3255,30.3491,134800.0
2011-02-02 09:50:00,38.62,38.79,38.57,38.75,459900.0,30.3491,30.4827,30.3098,30.4512,459900.0
2011-02-02 10:00:00,38.75,38.75,38.55,38.64,203100.0,30.4512,30.4512,30.2941,30.3648,203100.0
2011-02-02 10:10:00,38.64,38.74,38.61,38.66,65800.0,30.3648,30.4434,30.3412,30.3805,65800.0
2011-02-02 10:20:00,38.66,38.72,38.65,38.68,79400.0,30.3805,30.4277,30.3727,30.3962,79400.0
2011-02-02 10:30:00,38.68,38.73,38.67,38.69,157500.0,30.3962,30.4355,30.3884,30.4041,157500.0
2011-02-02 10:40:00,38.69,38.71,38.61,38.69,72900.0,30.4041,30.4198,30.3412,30.4041,72900.0
2011-02-02 10:50:00,38.69,38.71,38.49,38.5,92600.0,30.4041,30.4198,30.2469,30.2548,92600.0
2011-02-02 11:00:00,38.5,38.57,38.45,38.47,111100.0,30.2548,30.3098,30.2155,30.2312,111100.0
2011-02-02 11:10:00,38.48,38.54,38.46,38.51,51700.0,30.2391,30.2862,30.2233,30.2626,51700.0
2011-02-02 11:20:00,38.52,38.53,38.46,38.52,49900.0,30.2705,30.2784,30.2233,30.2705,49900.0
2011-02-02 11:30:00,38.52,38.53,38.48,38.5,74300.0,30.2705,30.2784,30.2391,30.2548,74300.0
2011-02-02 11:40:00,38.49,38.51,38.49,38.49,57800.0,30.2469,30.2626,30.2469,30.2469,57800.0
2011-02-02 11:50:00,38.49,38.51,38.47,38.5,52600.0,30.2469,30.2626,30.2312,30.2548,52600.0
2011-02-02 12:00:00,38.5,38.51,38.43,38.43,46600.0,30.2548,30.2626,30.1998,30.1998,46600.0
2011-02-02 12:10:00,38.43,38.45,38.39,38.4,38300.0,30.1998,30.2155,30.1683,30.1762,38300.0
2011-02-02 12:20:00,38.4,38.41,38.35,38.4,80200.0,30.1762,30.1841,30.1369,30.1762,80200.0
2011-02-02 12:30:00,38.39,38.44,38.39,38.44,46800.0,30.1683,30.2076,30.1683,30.2076,46800.0
2011-02-02 12:40:00,38.44,38.46,38.4,38.42,35700.0,30.2076,30.2233,30.1762,30.1919,35700.0
2011-02-02 12:50:00,38.42,38.42,38.38,38.4,39800.0,30.1919,30.1919,30.1605,30.1762,39800.0
2011-02-02 13:00:00,38.4,38.42,38.39,38.4,39800.0,30.1762,30.1919,30.1683,30.1762,39800.0
2011-02-02 13:10:00,38.4,38.41,38.38,38.4,46700.0,30.1762,30.1841,30.1605,30.1762,46700.0
2011-02-02 13:20:00,38.4,38.4,38.37,38.38,35700.0,30.1762,30.1762,30.1526,30.1605,35700.0
2011-02-02 13:30:00,38.37,38.45,38.37,38.4,114200.0,30.1526,30.2155,30.1526,30.1762,114200.0
2011-02-02 13:40:00,38.4,38.45,38.36,38.45,82900.0,30.1762,30.2155,30.1448,30.2155,82900.0
2011-02-02 13:50:00,38.45,38.51,38.44,38.46,53500.0,30.2155,30.2626,30.2076,30.2233,53500.0
2011-02-02 14:00:00,38.46,38.51,38.41,38.49,43400.0,30.2233,30.2626,30.1841,30.2469,43400.0
2011-02-02 14:10:00,38.49,38.52,38.48,38.51,93500.0,30.2469,30.2705,30.2391,30.2626,93500.0
2011-02-02 14:20:00,38.5,38.51,38.44,38.49,218600.0,30.2548,30.2626,30.2076,30.2469,218600.0
2011-02-02 14:30:00,38.49,38.5,38.48,38.49,69500.0,30.2469,30.2548,30.2391,30.2469,69500.0
2011-02-02 14:40:00,38.49,38.51,38.48,38.5,51100.0,30.2469,30.2626,30.2391,30.2548,51100.0
2011-02-02 14:50:00,38.51,38.51,38.49,38.5,75200.0,30.2626,30.2626,30.2469,30.2548,75200.0
2011-02-02 15:00:00,38.5,38.58,38.49,38.56,74400.0,30.2548,30.3176,30.2469,30.3019,74400.0
2011-02-02 15:10:00,38.56,38.59,38.55,38.59,76100.0,30.3019,30.3255,30.2941,30.3255,76100.0
2011-02-02 15:20:00,38.59,38.61,38.57,38.58,134300.0,30.3255,30.3412,30.3098,30.3176,134300.0
2011-02-02 15:30:00,38.59,38.59,38.51,38.55,159700.0,30.3255,30.3255,30.2626,30.2941,159700.0
2011-02-02 15:40:00,38.55,38.61,38.54,38.61,311100.0,30.2941,30.3412,30.2862,30.3412,311100.0
2011-02-02 15:50:00,38.6,38.61,38.54,38.61,357800.0,30.3334,30.3412,30.2862,30.3412,357800.0
2011-02-03 09:30:00,38.51,39.0,38.44,38.99,105600.0,30.2626,30.6477,30.2076,30.6398,105600.0
2011-02-03 09:40:00,38.99,39.03,38.78,38.84,87800.0,30.6398,30.6713,30.4748,30.522,87800.0
2011-02-03 09:50:00,38.84,38.89,38.77,38.83,87500.0,30.522,30.5613,30.467,30.5141,87500.0
2011-02-03 10:00:00,38.84,38.85,38.54,38.62,97600.0,30.522,30.5298,30.2862,30.3491,97600.0
2011-02-03 10:10:00,38.62,38.67,38.38,38.55,144200.0,30.3491,30.3884,30.1605,30.2941,144200.0
2011-02-03 10:20:00,38.56,38.58,38.46,38.51,97800.0,30.3019,30.3176,30.2233,30.2626,97800.0
2011-02-03 10:30:00,38.51,38.52,38.43,38.52,78100.0,30.2626,30.2705,30.1998,30.2705,78100.0
2011-02-03 10:40:00,38.52,38.52,38.44,38.44,83200.0,30.2705,30.2705,30.2076,30.2076,83200.0
2011-02-03 10:50:00,38.45,38.51,38.38,38.47,56700.0,30.2155,30.2626,30.1605,30.2312,56700.0
2011-02-03 11:00:00,38.47,38.49,38.38,38.38,51400.0,30.2312,30.2469,30.1605,30.1605,51400.0
2011-02-03 11:10:00,38.39,38.52,38.39,38.51,58200.0,30.1683,30.2705,30.1683,30.2626,58200.0
2011-02-03 11:20:00,38.51,38.53,38.46,38.52,79900.0,30.2626,30.2784,30.2233,30.2705,79900.0
2011-02-03 11:30:00,38.51,38.53,38.49,38.51,116600.0,30.2626,30.2784,30.2469,30.2626,116600.0
2011-02-03 11:40:00,38.5,38.59,38.5,38.58,127400.0,30.2548,30.3255,30.2548,30.3176,127400.0
2011-02-03 11:50:00,38.58,38.67,38.57,38.67,191500.0,30.3176,30.3884,30.3098,30.3884,191500.0
2011-02-03 12:00:00,38.67,38.67,38.56,38.56,82000.0,30.3884,30.3884,30.3019,30.3019,82000.0
2011-02-03 12:10:00,38.55,38.55,38.46,38.47,59300.0,30.2941,30.2941,30.2233,30.2312,59300.0
2011-02-03 12:20:00,38.46,38.69,38.46,38.69,115500.0,30.2233,30.4041,30.2233,30.4041,115500.0
2011-02-03 12:30:00,38.69,38.7,38.61,38.63,26000.0,30.4041,30.4119,30.3412,30.3569,26000.0
2011-02-03 12:40:00,38.63,38.7,38.62,38.65,21300.0,30.3569,30.4119,30.3491,30.3727,21300.0
2011-02-03 12:50:00,38.66,38.8,38.66,38.77,30400.0,30.3805,30.4905,30.3805,30.467,30400.0
2011-02-03 13:00:00,38.77,38.83,38.75,38.76,38500.0,30.467,30.5141,30.4512,30.4591,38500.0
2011-02-03 13:10:00,38.75,38.78,38.71,38.72,24700.0,30.4512,30.4748,30.4198,30.4277,24700.0
2011-02-03 13:20:00,38.71,38.8,38.71,38.77,28300.0,30.4198,30.4905,30.4198,30.467,28300.0
2011-02-03 13:30:00,38.77,38.81,38.74,38.8,24400.0,30.467,30.4984,30.4434,30.4905,24400.0
2011-02-03 13:40:00,38.8,38.81,38.75,38.77,53400.0,30.4905,30.4984,30.4512,30.467,53400.0
2011-02-03 13:50:00,38.77,38.82,38.76,38.82,34600.0,30.467,30.5062,30.4591,30.5062,34600.0
2011-02-03 14:00:00,38.82,38.84,38.77,38.8,70300.0,30.5062,30.522,30.467,30.4905,70300.0
2011-02-03 14:10:00,38.81,38.83,38.74,38.83,30500.0,30.4984,30.5141,30.4434,30.5141,30500.0
2011-02-03 14:20:00,38.83,38.83,38.76,38.77,30700.0,30.5141,30.5141,30.4591,30.467,30700.0
2011-02-03 14:30:00,38.77,38.84,38.75,38.84,29500.0,30.467,30.522,30.4512,30.522,29500.0
2011-02-03 14:40:00,38.84,38.84,38.8,38.81,42800.0,30.522,30.522,30.4905,30.4984,42800.0
2011-02-03 14:50:00,38.82,38.94,38.81,38.85,60100.0,30.5062,30.6005,30.4984,30.5298,60100.0
2011-02-03 15:00:00,38.85,38.94,38.84,38.9,49000.0,30.5298,30.6005,30.522,30.5691,49000.0
2011-02-03 15:10:00,38.9,38.94,38.84,38.84,72900.0,30.5691,30.6005,30.522,30.522,72900.0
2011-02-03 15:20:00,38.85,38.86,38.84,38.85,92100.0,30.5298,30.5377,30.522,30.5298,92100.0
2011-02-03 15:30:00,38.85,38.86,38.84,38.84,108100.0,30.5298,30.5377,30.522,30.522,108100.0
2011-02-03 15:40:00,38.85,38.85,38.79,38.79,212500.0,30.5298,30.5298,30.4827,30.4827,212500.0
2011-02-03 15:50:00,38.8,38.81,38.77,38.78,485900.0,30.4905,30.4984,30.467,30.4748,485900.0
2011-02-04 09:30:00,38.66,38.98,38.66,38.92,181300.0,30.3805,30.632,30.3805,30.5848,181300.0
2011-02-04 09:40:00,38.9,38.9,38.76,38.8,122800.0,30.5691,30.5691,30.4591,30.4905,122800.0
2011-02-04 09:50:00,38.8,38.88,38.74,38.86,157200.0,30.4905,30.5534,30.4434,30.5377,157200.0
2011-02-04 10:00:00,38.86,38.9,38.85,38.86,72400.0,30.5377,30.5691,30.5298,30.5377,72400.0
2011-02-04 10:10:00,38.86,38.87,38.74,38.75,47000.0,30.5377,30.5455,30.4434,30.4512,47000.0
2011-02-04 10:20:00,38.75,38.78,38.72,38.72,63400.0,30.4512,30.4748,30.4277,30.4277,63400.0
2011-02-04 10:30:00,38.72,38.72,38.65,38.65,57600.0,30.4277,30.4277,30.3727,30.3727,57600.0
2011-02-04 10:40:00,38.64,38.64,38.45,38.55,101700.0,30.3648,30.3648,30.2155,30.2941,101700.0
2011-02-04 10:50:00,38.55,38.58,38.44,38.57,71700.0,30.2941,30.3176,30.2076,30.3098,71700.0
2011-02-04 11:00:00,38.56,38.66,38.43,38.57,120000.0,30.3019,30.3805,30.1998,30.3098,120000.0
2011-02-04 11:10:00,38.58,38.69,38.58,38.68,38000.0,30.3176,30.4041,30.3176,30.3962,38000.0
2011-02-04 11:20:00,38.68,38.75,38.63,38.71,98900.0,30.3962,30.4512,30.3569,30.4198,98900.0
2011-02-04 11:30:00,38.7,38.73,38.65,38.65,60100.0,30.4119,30.4355,30.3727,30.3727,60100.0
2011-02-04 11:40:00,38.66,38.69,38.65,38.69,29200.0,30.3805,30.4041,30.3727,30.4041,29200.0
2011-02-04 11:50:00,38.68,38.7,38.6,38.62,46600.0,30.3962,30.4119,30.3334,30.3491,46600.0
2011-02-04 12:00:00,38.62,38.68,38.61,38.67,31600.0,30.3491,30.3962,30.3412,30.3884,31600.0
2011-02-04 12:10:00,38.67,38.7,38.57,38.58,60700.0,30.3884,30.4119,30.3098,30.3176,60700.0
2011-02-04 12:20:00,38.57,38.62,38.57,38.58,31100.0,30.3098,30.3491,30.3098,30.3176,31100.0
2011-02-04 12:30:00,38.58,38.65,38.58,38.62,62000.0,30.3176,30.3727,30.3176,30.3491,62000.0
2011-02-04 12:40:00,38.62,38.63,38.57,38.61,35600.0,30.3491,30.3569,30.3098,30.3412,35600.0
2011-02-04 12:50:00,38.61,38.71,38.61,38.68,71700.0,30.3412,30.4198,30.3412,30.3962,71700.0
2011-02-04 13:00:00,38.68,38.69,38.64,38.67,40700.0,30.3962,30.4041,30.3648,30.3884,40700.0
2011-02-04 13:10:00,38.67,38.71,38.67,38.67,34700.0,30.3884,30.4198,30.3884,30.3884,34700.0
2011-02-04 13:20:00,38.67,38.71,38.65,38.68,32200.0,30.3884,30.4198,30.3727,30.3962,32200.0
2011-02-04 13:30:00,38.67,38.71,38.67,38.67,23000.0,30.3884,30.4198,30.3884,30.3884,23000.0
2011-02-04 13:40:00,38.67,38.68,38.58,38.62,30500.0,30.3884,30.3962,30.3176,30.3491,30500.0
2011-02-04 13:50:00,38.62,38.71,38.61,38.68,51000.0,30.3491,30.4198,30.3412,30.3962,51000.0
2011-02-04 14:00:00,38.69,38.69,38.63,38.68,130600.0,30.4041,30.4041,30.3569,30.3962,130600.0
2011-02-04 14:10:00,38.68,38.78,38.68,38.76,1315100.0,30.3962,30.4748,30.3962,30.4591,1315100.0
2011-02-04 14:20:00,38.77,38.91,38.77,38.85,224000.0,30.467,30.577,30.467,30.5298,224000.0
2011-02-04 14:30:00,38.85,38.87,38.82,38.85,67700.0,30.5298,30.5455,30.5062,30.5298,67700.0
2011-02-04 14:40:00,38.84,38.9,38.81,38.89,160400.0,30.522,30.5691,30.4984,30.5613,160400.0
2011-02-04 14:50:00,38.89,39.0,38.89,38.98,108200.0,30.5613,30.6477,30.5613,30.632,108200.0
2011-02-04 15:00:00,38.99,39.08,38.98,39.06,79700.0,30.6398,30.7106,30.632,30.6948,79700.0
2011-02-04 15:10:00,39.06,39.26,39.06,39.25,131400.0,30.6948,30.852,30.6948,30.8442,131400.0
2011-02-04 15:20:00,39.26,39.3,39.19,39.22,109300.0,30.852,30.8834,30.797,30.8206,109300.0
2011-02-04 15:30:00,39.22,39.24,39.15,39.2,87100.0,30.8206,30.8363,30.7656,30.8049,87100.0
2011-02-04 15:40:00,39.2,39.28,39.19,39.27,94400.0,30.8049,30.8677,30.797,30.8599,94400.0
2011-02-04 15:50:00,39.27,39.33,39.21,39.31,276300.0,30.8599,30.907,30.8127,30.8913,276300.0
2011-02-07 09:30:00,39.4,39.74,39.35,39.74,177500.0,30.962,31.2292,30.9227,31.2292,177500.0
2011-02-07 09:40:00,39.74,39.85,39.58,39.74,113600.0,31.2292,31.3157,31.1035,31.2292,113600.0
2011-02-07 09:50:00,39.73,39.85,39.7,39.81,105200.0,31.2214,31.3157,31.1978,31.2842,105200.0
2011-02-07 10:00:00,39.82,39.95,39.82,39.87,88600.0,31.2921,31.3942,31.2921,31.3314,88600.0
2011-02-07 10:10:00,39.86,39.9,39.72,39.87,96200.0,31.3235,31.3549,31.2135,31.3314,96200.0
2011-02-07 10:20:00,39.87,39.98,39.84,39.96,79400.0,31.3314,31.4178,31.3078,31.4021,79400.0
2011-02-07 10:30:00,39.96,40.07,39.94,40.04,144700.0,31.4021,31.4885,31.3864,31.465,144700.0
2011-02-07 10:40:00,40.04,40.1,40.02,40.05,94000.0,31.465,31.5121,31.4493,31.4728,94000.0
2011-02-07 10:50:00,40.05,40.1,40.01,40.07,107200.0,31.4728,31.5121,31.4414,31.4885,107200.0
2011-02-07 11:00:00,40.06,40.12,40.05,40.12,111200.0,31.4807,31.5278,31.4728,31.5278,111200.0
2011-02-07 11:10:00,40.12,40.16,40.03,40.03,70500.0,31.5278,31.5593,31.4571,31.4571,70500.0
2011-02-07 11:20:00,40.03,40.06,39.93,40.0,89300.0,31.4571,31.4807,31.3785,31.4335,89300.0
2011-02-07 11:30:00,40.0,40.22,40.0,40.22,77900.0,31.4335,31.6064,31.4335,31.6064,77900.0
2011-02-07 11:40:00,40.21,40.23,40.1,40.19,53400.0,31.5986,31.6143,31.5121,31.5828,53400.0
2011-02-07 11:50:00,40.19,40.26,40.18,40.18,54700.0,31.5828,31.6379,31.575,31.575,54700.0
2011-02-07 12:00:00,40.18,40.19,40.07,40.17,58500.0,31.575,31.5828,31.4885,31.5671,58500.0
2011-02-07 12:10:00,40.17,40.24,40.13,40.23,82900.0,31.5671,31.6221,31.5357,31.6143,82900.0
2011-02-07 12:20:00,40.24,40.28,40.18,40.25,83200.0,31.6221,31.6536,31.575,31.63,83200.0
2011-02-07 12:30:00,40.25,40.35,40.24,40.34,90400.0,31.63,31.7086,31.6221,31.7007,90400.0
2011-02-07 12:40:00,40.34,40.44,40.31,40.36,100600.0,31.7007,31.7793,31.6771,31.7164,100600.0
2011-02-07 12:50:00,40.35,40.36,40.25,40.26,76900.0,31.7086,31.7164,31.63,31.6379,76900.0
2011-02-07 13:00:00,40.26,40.35,40.26,40.33,33100.0,31.6379,31.7086,31.6379,31.6929,33100.0
2011-02-07 13:10:00,40.33,40.37,40.27,40.31,48300.0,31.6929,31.7243,31.6457,31.6771,48300.0
2011-02-07 13:20:00,40.3,40.36,40.24,40.25,61100.0,31.6693,31.7164,31.6221,31.63,61100.0
2011-02-07 13:30:00,40.26,40.32,40.25,40.25,50700.0,31.6379,31.685,31.63,31.63,50700.0
2011-02-07 13:40:00,40.25,40.36,40.25,40.32,57300.0,31.63,31.7164,31.63,31.685,57300.0
2011-02-07 13:50:00,40.33,40.43,40.32,40.41,92500.0,31.6929,31.7714,31.685,31.7557,92500.0
2011-02-07 14:00:00,40.42,40.45,40.4,40.41,70400.0,31.7636,31.7872,31.7479,31.7557,70400.0
2011-02-07 14:10:00,40.41,40.45,40.37,40.44,72900.0,31.7557,31.7872,31.7243,31.7793,72900.0
2011-02-07 14:20:00,40.43,40.44,40.38,40.39,595100.0,31.7714,31.7793,31.7322,31.74,595100.0
2011-02-07 14:30:00,40.4,40.44,40.39,40.44,86200.0,31.7479,31.7793,31.74,31.7793,86200.0
2011-02-07 14:40:00,40.43,40.5,40.38,40.46,98900.0,31.7714,31.8265,31.7322,31.795,98900.0
2011-02-07 14:50:00,40.46,40.51,40.24,40.35,132900.0,31.795,31.8343,31.6221,31.7086,132900.0
2011-02-07 15:00:00,40.34,40.35,40.25,40.25,95200.0,31.7007,31.7086,31.63,31.63,95200.0
2011-02-07 15:10:00,40.25,40.27,40.17,40.17,178600.0,31.63,31.6457,31.5671,31.5671,178600.0
2011-02-07 15:20:00,40.17,40.33,40.16,40.33,112600.0,31.5671,31.6929,31.5593,31.6929,112600.0
2011-02-07 15:30:00,40.33,40.34,40.19,40.27,222400.0,31.6929,31.7007,31.5828,31.6457,222400.0
2011-02-07 15:40:00,40.26,40.46,40.26,40.39,166400.0,31.6379,31.795,31.6379,31.74,166400.0
2011-02-07 15:50:00,40.39,40.41,40.3,40.38,211900.0,31.74,31.7557,31.6693,31.7322,211900.0
2011-02-08 09:30:00,40.39,40.45,40.14,40.19,102200.0,31.74,31.7872,31.5436,31.5828,102200.0
2011-02-08 09:40:00,40.2,40.2,39.96,40.2,109800.0,31.5907,31.5907,31.4021,31.5907,109800.0
2011-02-08 09:50:00,40.2,40.2,40.05,40.14,104300.0,31.5907,31.5907,31.4728,31.5436,104300.0
2011-02-08 10:00:00,40.13,40.32,40.13,40.23,99800.0,31.5357,31.685,31.5357,31.6143,99800.0
2011-02-08 10:10:00,40.23,40.26,40.04,40.1,91300.0,31.6143,31.6379,31.465,31.5121,91300.0
2011-02-08 10:20:00,40.12,40.18,40.1,40.14,108700.0,31.5278,31.575,31.5121,31.5436,108700.0
2011-02-08 10:30:00,40.14,40.15,40.1,40.1,118100.0,31.5436,31.5514,31.5121,31.5121,118100.0
2011-02-08 10:40:00,40.1,40.13,40.1,40.1,36300.0,31.5121,31.5357,31.5121,31.5121,36300.0
2011-02-08 10:50:00,40.1,40.1,39.97,40.03,67000.0,31.5121,31.5121,31.41,31.4571,67000.0
2011-02-08 11:00:00,40.03,40.09,39.88,39.96,79600.0,31.4571,31.5043,31.3392,31.4021,79600.0
2011-02-08 11:10:00,39.97,40.02,39.97,40.01,154300.0,31.41,31.4493,31.41,31.4414,154300.0
2011-02-08 11:20:00,40.0,40.05,39.98,40.05,95200.0,31.4335,31.4728,31.4178,31.4728,95200.0
2011-02-08 11:30:00,40.04,40.08,39.99,40.0,99100.0,31.465,31.4964,31.4257,31.4335,99100.0
2011-02-08 11:40:00,40.0,40.11,40.0,40.1,84800.0,31.4335,31.52,31.4335,31.5121,84800.0
2011-02-08 11:50:00,40.09,40.13,40.01,40.1,142400.0,31.5043,31.5357,31.4414,31.5121,142400.0
2011-02-08 12:00:00,40.1,40.14,40.08,40.11,102300.0,31.5121,31.5436,31.4964,31.52,102300.0
2011-02-08 12:10:00,40.1,40.11,40.01,40.02,113300.0,31.5121,31.52,31.4414,31.4493,113300.0
2011-02-08 12:20:00,40.02,40.02,39.97,40.01,111000.0,31.4493,31.4493,31.41,31.4414,111000.0
2011-02-08 12:30:00,40.02,40.07,40.02,40.06,40200.0,31.4493,31.4885,31.4493,31.4807,40200.0
2011-02-08 12:40:00,40.06,40.07,40.05,40.05,19800.0,31.4807,31.4885,31.4728,31.4728,19800.0
2011-02-08 12:50:00,40.05,40.05,39.95,39.97,29500.0,31.4728,31.4728,31.3942,31.41,29500.0
2011-02-08 13:00:00,39.97,39.99,39.93,39.96,28900.0,31.41,31.4257,31.3785,31.4021,28900.0
2011-02-08 13:10:00,39.95,40.0,39.94,40.0,51000.0,31.3942,31.4335,31.3864,31.4335,51000.0
2011-02-08 13:20:00,40.0,40.02,39.99,40.01,55800.0,31.4335,31.4493,31.4257,31.4414,55800.0
2011-02-08 13:30:00,40.0,40.02,40.0,40.01,18400.0,31.4335,31.4493,31.4335,31.4414,18400.0
2011-02-08 13:40:00,40.01,40.04,39.98,40.04,38300.0,31.4414,31.465,31.4178,31.465,38300.0
2011-02-08 13:50:00,40.04,40.06,39.98,39.98,37800.0,31.465,31.4807,31.4178,31.4178,37800.0
2011-02-08 14:00:00,39.99,40.0,39.98,40.0,94900.0,31.4257,31.4335,31.4178,31.4335,94900.0
2011-02-08 14:10:00,39.99,40.01,39.97,40.0,36600.0,31.4257,31.4414,31.41,31.4335,36600.0
2011-02-08 14:20:00,40.0,40.02,39.98,39.99,104300.0,31.4335,31.4493,31.4178,31.4257,104300.0
2011-02-08 14:30:00,40.0,40.0,39.98,40.0,47000.0,31.4335,31.4335,31.4178,31.4335,47000.0
2011-02-08 14:40:00,39.99,40.0,39.99,40.0,42300.0,31.4257,31.4335,31.4257,31.4335,42300.0
2011-02-08 14:50:00,40.0,40.0,39.99,40.0,78500.0,31.4335,31.4335,31.4257,31.4335,78500.0
2011-02-08 15:00:00,40.0,40.02,39.95,40.02,57500.0,31.4335,31.4493,31.3942,31.4493,57500.0
2011-02-08 15:10:00,40.02,40.02,39.94,39.97,128300.0,31.4493,31.4493,31.3864,31.41,128300.0
2011-02-08 15:20:00,39.98,39.98,39.92,39.94,114700.0,31.4178,31.4178,31.3707,31.3864,114700.0
2011-02-08 15:30:00,39.95,39.95,39.89,39.92,85300.0,31.3942,31.3942,31.3471,31.3707,85300.0
2011-02-08 15:40:00,39.93,39.99,39.92,39.94,126200.0,31.3785,31.4257,31.3707,31.3864,126200.0
2011-02-08 15:50:00,39.94,39.96,39.84,39.88,398800.0,31.3864,31.4021,31.3078,31.3392,398800.0
2011-02-09 09:30:00,39.45,39.85,39.45,39.73,79500.0,31.0013,31.3157,31.0013,31.2214,79500.0
2011-02-09 09:40:00,39.73,39.8,39.66,39.71,56400.0,31.2214,31.2764,31.1663,31.2056,56400.0
2011-02-09 09:50:00,39.72,39.86,39.64,39.86,52500.0,31.2135,31.3235,31.1506,31.3235,52500.0
2011-02-09 10:00:00,39.86,39.98,39.76,39.92,67600.0,31.3235,31.4178,31.2449,31.3707,67600.0
2011-02-09 10:10:00,39.91,39.94,39.85,39.88,69600.0,31.3628,31.3864,31.3157,31.3392,69600.0
2011-02-09 10:20:00,39.89,39.93,39.82,39.84,40900.0,31.3471,31.3785,31.2921,31.3078,40900.0
2011-02-09 10:30:00,39.84,39.93,39.84,39.85,36600.0,31.3078,31.3785,31.3078,31.3157,36600.0
2011-02-09 10:40:00,39.85,39.94,39.85,39.91,27500.0,31.3157,31.3864,31.3157,31.3628,27500.0
2011-02-09 10:50:00,39.92,39.94,39.85,39.86,48600.0,31.3707,31.3864,31.3157,31.3235,48600.0
2011-02-09 11:00:00,39.87,39.87,39.76,39.84,38800.0,31.3314,31.3314,31.2449,31.3078,38800.0
2011-02-09 11:10:00,39.84,39.84,39.54,39.59,82600.0,31.3078,31.3078,31.072,31.1113,82600.0
2011-02-09 11:20:00,39.6,39.61,39.47,39.61,28900.0,31.1192,31.1271,31.017,31.1271,28900.0
2011-02-09 11:30:00,39.59,39.61,39.52,39.56,35500.0,31.1113,31.1271,31.0563,31.0878,35500.0
2011-02-09 11:40:00,39.56,39.62,39.53,39.59,33300.0,31.0878,31.1349,31.0642,31.1113,33300.0
2011-02-09 11:50:00,39.59,39.61,39.53,39.53,16700.0,31.1113,31.1271,31.0642,31.0642,16700.0
2011-02-09 12:00:00,39.54,39.62,39.5,39.59,43800.0,31.072,31.1349,31.0406,31.1113,43800.0
2011-02-09 12:10:00,39.59,39.59,39.5,39.55,24900.0,31.1113,31.1113,31.0406,31.0799,24900.0
2011-02-09 12:20:00,39.54,39.6,39.54,39.6,46300.0,31.072,31.1192,31.072,31.1192,46300.0
2011-02-09 12:30:00,39.6,39.6,39.59,39.6,9400.0,31.1192,31.1192,31.1113,31.1192,9400.0
2011-02-09 12:40:00,39.6,39.6,39.57,39.58,17300.0,31.1192,31.1192,31.0956,31.1035,17300.0
2011-02-09 12:50:00,39.57,39.64,39.55,39.56,37600.0,31.0956,31.1506,31.0799,31.0878,37600.0
2011-02-09 13:00:00,39.55,39.61,39.54,39.6,45400.0,31.0799,31.1271,31.072,31.1192,45400.0
2011-02-09 13:10:00,39.59,39.72,39.59,39.7,24700.0,31.1113,31.2135,31.1113,31.1978,24700.0
2011-02-09 13:20:00,39.69,39.7,39.67,39.68,19300.0,31.1899,31.1978,31.1742,31.1821,19300.0
2011-02-09 13:30:00,39.68,39.7,39.68,39.7,9400.0,31.1821,31.1978,31.1821,31.1978,9400.0
2011-02-09 13:40:00,39.7,39.7,39.66,39.68,26800.0,31.1978,31.1978,31.1663,31.1821,26800.0
2011-02-09 13:50:00,39.67,39.7,39.67,39.67,19800.0,31.1742,31.1978,31.1742,31.1742,19800.0
2011-02-09 14:00:00,39.67,39.68,39.59,39.62,54900.0,31.1742,31.1821,31.1113,31.1349,54900.0
2011-02-09 14:10:00,39.61,39.68,39.59,39.59,27900.0,31.1271,31.1821,31.1113,31.1113,27900.0
2011-02-09 14:20:00,39.6,39.66,39.54,39.62,64700.0,31.1192,31.1663,31.072,31.1349,64700.0
2011-02-09 14:30:00,39.62,39.65,39.52,39.54,57500.0,31.1349,31.1585,31.0563,31.072,57500.0
2011-02-09 14:40:00,39.52,39.61,39.52,39.52,46400.0,31.0563,31.1271,31.0563,31.0563,46400.0
2011-02-09 14:50:00,39.53,39.6,39.52,39.58,33300.0,31.0642,31.1192,31.0563,31.1035,33300.0
2011-02-09 15:00:00,39.58,39.64,39.58,39.6,28700.0,31.1035,31.1506,31.1035,31.1192,28700.0
2011-02-09 15:10:00,39.59,39.66,39.57,39.64,48700.0,31.1113,31.1663,31.0956,31.1506,48700.0
2011-02-09 15:20:00,39.64,39.69,39.6,39.62,98200.0,31.1506,31.1899,31.1192,31.1349,98200.0
2011-02-09 15:30:00,39.62,39.67,39.58,39.61,40400.0,31.1349,31.1742,31.1035,31.1271,40400.0
2011-02-09 15:40:00,39.62,39.67,39.57,39.58,77200.0,31.1349,31.1742,31.0956,31.1035,77200.0
2011-02-09 15:50:00,39.58,39.58,39.5,39.56,269800.0,31.1035,31.1035,31.0406,31.0878,269800.0
2011-02-10 09:30:00,39.28,39.39,39.05,39.09,113800.0,30.8677,30.9542,30.687,30.7184,113800.0
2011-02-10 09:40:00,39.1,39.12,38.93,39.06,121500.0,30.7263,30.742,30.5927,30.6948,121500.0
2011-02-10 09:50:00,39.05,39.21,38.98,39.21,83200.0,30.687,30.8127,30.632,30.8127,83200.0
2011-02-10 10:00:00,39.2,39.3,39.08,39.25,92400.0,30.8049,30.8834,30.7106,30.8442,92400.0
2011-02-10 10:10:00,39.25,39.34,39.15,39.25,160100.0,30.8442,30.9149,30.7656,30.8442,160100.0
2011-02-10 10:20:00,39.26,39.27,39.12,39.18,87700.0,30.852,30.8599,30.742,30.7891,87700.0
2011-02-10 10:30:00,39.18,39.37,39.09,39.3,109000.0,30.7891,30.9385,30.7184,30.8834,109000.0
2011-02-10 10:40:00,39.29,39.58,39.27,39.56,136900.0,30.8756,31.1035,30.8599,31.0878,136900.0
2011-02-10 10:50:00,39.55,39.59,39.4,39.45,133100.0,31.0799,31.1113,30.962,31.0013,133100.0
2011-02-10 11:00:00,39.44,39.46,39.37,39.41,55600.0,30.9935,31.0092,30.9385,30.9699,55600.0
2011-02-10 11:10:00,39.41,39.48,39.36,39.41,45300.0,30.9699,31.0249,30.9306,30.9699,45300.0
2011-02-10 11:20:00,39.42,39.52,39.41,39.52,33200.0,30.9777,31.0563,30.9699,31.0563,33200.0
2011-02-10 11:30:00,39.52,39.6,39.47,39.56,68200.0,31.0563,31.1192,31.017,31.0878,68200.0
2011-02-10 11:40:00,39.57,39.69,39.54,39.62,101400.0,31.0956,31.1899,31.072,31.1349,101400.0
2011-02-10 11:50:00,39.62,39.7,39.61,39.65,59600.0,31.1349,31.1978,31.1271,31.1585,59600.0
2011-02-10 12:00:00,39.64,39.64,39.53,39.53,25100.0,31.1506,31.1506,31.0642,31.0642,25100.0
2011-02-10 12:10:00,39.53,39.53,39.4,39.43,36600.0,31.0642,31.0642,30.962,30.9856,36600.0
2011-02-10 12:20:00,39.43,39.45,39.43,39.43,25600.0,30.9856,31.0013,30.9856,30.9856,25600.0
2011-02-10 12:30:00,39.43,39.47,39.37,39.37,30800.0,30.9856,31.017,30.9385,30.9385,30800.0
2011-02-10 12:40:00,39.37,39.43,39.37,39.41,17200.0,30.9385,30.9856,30.9385,30.9699,17200.0
2011-02-10 12:50:00,39.42,39.42,39.36,39.38,32800.0,30.9777,30.9777,30.9306,30.9463,32800.0
2011-02-10 13:00:00,39.37,39.38,39.31,39.38,42000.0,30.9385,30.9463,30.8913,30.9463,42000.0
2011-02-10 13:10:00,39.39,39.41,39.37,39.39,50300.0,30.9542,30.9699,30.9385,30.9542,50300.0
2011-02-10 13:20:00,39.39,39.4,39.38,39.39,53800.0,30.9542,30.962,30.9463,30.9542,53800.0
2011-02-10 13:30:00,39.39,39.46,39.37,39.41,53200.0,30.9542,31.0092,30.9385,30.9699,53200.0
2011-02-10 13:40:00,39.41,39.45,39.37,39.41,60100.0,30.9699,31.0013,30.9385,30.9699,60100.0
2011-02-10 13:50:00,39.41,39.41,39.34,39.34,31900.0,30.9699,30.9699,30.9149,30.9149,31900.0
2011-02-10 14:00:00,39.34,39.43,39.33,39.43,25200.0,30.9149,30.9856,30.907,30.9856,25200.0
2011-02-10 14:10:00,39.43,39.43,39.38,39.39,26100.0,30.9856,30.9856,30.9463,30.9542,26100.0
2011-02-10 14:20:00,39.38,39.4,39.37,39.38,25900.0,30.9463,30.962,30.9385,30.9463,25900.0
2011-02-10 14:30:00,39.39,39.4,39.33,39.39,75800.0,30.9542,30.962,30.907,30.9542,75800.0
2011-02-10 14:40:00,39.38,39.39,39.35,39.35,22300.0,30.9463,30.9542,30.9227,30.9227,22300.0
2011-02-10 14:50:00,39.36,39.36,39.17,39.18,84500.0,30.9306,30.9306,30.7813,30.7891,84500.0
2011-02-10 15:00:00,39.19,39.24,39.18,39.24,73500.0,30.797,30.8363,30.7891,30.8363,73500.0
2011-02-10 15:10:00,39.24,39.32,39.23,39.26,76000.0,30.8363,30.8992,30.8284,30.852,76000.0
2011-02-10 15:20:00,39.25,39.35,39.24,39.33,68900.0,30.8442,30.9227,30.8363,30.907,68900.0
2011-02-10 15:30:00,39.33,39.4,39.32,39.38,108400.0,30.907,30.962,30.8992,30.9463,108400.0
2011-02-10 15:40:00,39.38,39.49,39.34,39.44,214100.0,30.9463,31.0328,30.9149,30.9935,214100.0
2011-02-10 15:50:00,39.44,39.45,39.21,39.37,333900.0,30.9935,31.0013,30.8127,30.9385,333900.0
2011-02-11 09:30:00,39.21,39.32,39.13,39.25,66500.0,30.8127,30.8992,30.7499,30.8442,66500.0
2011-02-11 09:40:00,39.23,39.42,39.23,39.32,280100.0,30.8284,30.9777,30.8284,30.8992,280100.0
2011-02-11 09:50:00,39.33,39.48,39.3,39.36,94500.0,30.907,31.0249,30.8834,30.9306,94500.0
2011-02-11 10:00:00,39.37,39.48,39.3,39.48,99000.0,30.9385,31.0249,30.8834,31.0249,99000.0
2011-02-11 10:10:00,39.48,39.5,39.34,39.42,39400.0,31.0249,31.0406,30.9149,30.9777,39400.0
2011-02-11 10:20:00,39.42,39.42,39.33,39.35,30700.0,30.9777,30.9777,30.907,30.9227,30700.0
2011-02-11 10:30:00,39.36,39.4,39.3,39.4,29100.0,30.9306,30.962,30.8834,30.962,29100.0
2011-02-11 10:40:00,39.4,39.49,39.39,39.49,22000.0,30.962,31.0328,30.9542,31.0328,22000.0
2011-02-11 10:50:00,39.5,39.57,39.45,39.55,79700.0,31.0406,31.0956,31.0013,31.0799,79700.0
2011-02-11 11:00:00,39.56,39.83,39.56,39.69,121300.0,31.0878,31.2999,31.0878,31.1899,121300.0
2011-02-11 11:10:00,39.7,39.81,39.69,39.81,151200.0,31.1978,31.2842,31.1899,31.2842,151200.0
2011-02-11 11:20:00,39.82,39.83,39.75,39.79,29400.0,31.2921,31.2999,31.2371,31.2685,29400.0
2011-02-11 11:30:00,39.78,39.78,39.66,39.66,64200.0,31.2606,31.2606,31.1663,31.1663,64200.0
2011-02-11 11:40:00,39.66,39.73,39.62,39.7,56100.0,31.1663,31.2214,31.1349,31.1978,56100.0
2011-02-11 11:50:00,39.72,39.75,39.67,39.69,83900.0,31.2135,31.2371,31.1742,31.1899,83900.0
2011-02-11 12:00:00,39.69,39.7,39.63,39.63,21900.0,31.1899,31.1978,31.1428,31.1428,21900.0
2011-02-11 12:10:00,39.64,39.67,39.52,39.55,82700.0,31.1506,31.1742,31.0563,31.0799,82700.0
2011-02-11 12:20:00,39.55,39.66,39.53,39.61,20600.0,31.0799,31.1663,31.0642,31.1271,20600.0
2011-02-11 12:30:00,39.61,39.69,39.61,39.64,19900.0,31.1271,31.1899,31.1271,31.1506,19900.0
2011-02-11 12:40:00,39.64,39.67,39.61,39.66,28500.0,31.1506,31.1742,31.1271,31.1663,28500.0
2011-02-11 12:50:00,39.66,39.7,39.66,39.7,73500.0,31.1663,31.1978,31.1663,31.1978,73500.0
2011-02-11 13:00:00,39.7,39.73,39.65,39.72,26700.0,31.1978,31.2214,31.1585,31.2135,26700.0
2011-02-11 13:10:00,39.72,39.77,39.7,39.71,82700.0,31.2135,31.2528,31.1978,31.2056,82700.0
2011-02-11 13:20:00,39.71,39.72,39.64,39.69,36700.0,31.2056,31.2135,31.1506,31.1899,36700.0
2011-02-11 13:30:00,39.69,39.73,39.66,39.71,23700.0,31.1899,31.2214,31.1663,31.2056,23700.0
2011-02-11 13:40:00,39.72,39.74,39.67,39.69,89500.0,31.2135,31.2292,31.1742,31.1899,89500.0
2011-02-11 13:50:00,39.69,39.69,39.55,39.61,72900.0,31.1899,31.1899,31.0799,31.1271,72900.0
2011-02-11 14:00:00,39.61,39.66,39.5,39.52,127700.0,31.1271,31.1663,31.0406,31.0563,127700.0
2011-02-11 14:10:00,39.53,39.53,39.46,39.47,120600.0,31.0642,31.0642,31.0092,31.017,120600.0
2011-02-11 14:20:00,39.47,39.49,39.45,39.47,41700.0,31.017,31.0328,31.0013,31.017,41700.0
2011-02-11 14:30:00,39.47,39.63,39.46,39.63,66700.0,31.017,31.1428,31.0092,31.1428,66700.0
2011-02-11 14:40:00,39.63,39.63,39.54,39.54,48500.0,31.1428,31.1428,31.072,31.072,48500.0
2011-02-11 14:50:00,39.53,39.55,39.47,39.49,71500.0,31.0642,31.0799,31.017,31.0328,71500.0
2011-02-11 15:00:00,39.49,39.52,39.47,39.48,50600.0,31.0328,31.0563,31.017,31.0249,50600.0
2011-02-11 15:10:00,39.48,39.52,39.45,39.46,72100.0,31.0249,31.0563,31.0013,31.0092,72100.0
2011-02-11 15:20:00,39.47,39.52,39.42,39.43,73200.0,31.017,31.0563,30.9777,30.9856,73200.0
2011-02-11 15:30:00,39.43,39.5,39.42,39.49,88700.0,30.9856,31.0406,30.9777,31.0328,88700.0
2011-02-11 15:40:00,39.49,39.5,39.35,39.39,223600.0,31.0328,31.0406,30.9227,30.9542,223600.0
2011-02-11 15:50:00,39.39,39.4,39.31,39.36,314500.0,30.9542,30.962,30.8913,30.9306,314500.0
2011-02-14 09:30:00,39.38,39.5,39.04,39.09,166500.0,30.9463,31.0406,30.6791,30.7184,166500.0
2011-02-14 09:40:00,39.08,39.29,39.08,39.28,97900.0,30.7106,30.8756,30.7106,30.8677,97900.0
2011-02-14 09:50:00,39.28,39.28,39.12,39.14,112700.0,30.8677,30.8677,30.742,30.7577,112700.0
2011-02-14 10:00:00,39.15,39.22,39.11,39.15,55900.0,30.7656,30.8206,30.7341,30.7656,55900.0
2011-02-14 10:10:00,39.13,39.21,39.09,39.19,72700.0,30.7499,30.8127,30.7184,30.797,72700.0
2011-02-14 10:20:00,39.18,39.25,39.01,39.01,87500.0,30.7891,30.8442,30.6556,30.6556,87500.0
2011-02-14 10:30:00,39.02,39.02,38.83,38.92,143700.0,30.6634,30.6634,30.5141,30.5848,143700.0
2011-02-14 10:40:00,38.93,38.97,38.87,38.92,89500.0,30.5927,30.6241,30.5455,30.5848,89500.0
2011-02-14 10:50:00,38.91,39.18,38.91,39.18,68100.0,30.577,30.7891,30.577,30.7891,68100.0
2011-02-14 11:00:00,39.18,39.2,39.02,39.05,71700.0,30.7891,30.8049,30.6634,30.687,71700.0
2011-02-14 11:10:00,39.04,39.08,39.0,39.04,79500.0,30.6791,30.7106,30.6477,30.6791,79500.0
2011-02-14 11:20:00,39.04,39.09,39.0,39.04,50400.0,30.6791,30.7184,30.6477,30.6791,50400.0
2011-02-14 11:30:00,39.03,39.19,39.03,39.14,77600.0,30.6713,30.797,30.6713,30.7577,77600.0
2011-02-14 11:40:00,39.14,39.18,39.1,39.14,79800.0,30.7577,30.7891,30.7263,30.7577,79800.0
2011-02-14 11:50:00,39.14,39.14,39.04,39.09,53900.0,30.7577,30.7577,30.6791,30.7184,53900.0
2011-02-14 12:00:00,39.1,39.15,39.07,39.11,35100.0,30.7263,30.7656,30.7027,30.7341,35100.0
2011-02-14 12:10:00,39.11,39.16,39.07,39.16,148200.0,30.7341,30.7734,30.7027,30.7734,148200.0
2011-02-14 12:20:00,39.16,39.17,39.12,39.13,50700.0,30.7734,30.7813,30.742,30.7499,50700.0
2011-02-14 12:30:00,39.13,39.14,39.05,39.14,72500.0,30.7499,30.7577,30.687,30.7577,72500.0
2011-02-14 12:40:00,39.14,39.18,39.01,39.06,45500.0,30.7577,30.7891,30.6556,30.6948,45500.0
2011-02-14 12:50:00,39.06,39.12,39.03,39.07,40700.0,30.6948,30.742,30.6713,30.7027,40700.0
2011-02-14 13:00:00,39.07,39.1,38.98,39.0,44000.0,30.7027,30.7263,30.632,30.6477,44000.0
2011-02-14 13:10:00,39.0,39.07,39.0,39.05,25500.0,30.6477,30.7027,30.6477,30.687,25500.0
2011-02-14 13:20:00,39.05,39.09,38.98,39.01,58500.0,30.687,30.7184,30.632,30.6556,58500.0
2011-02-14 13:30:00,39.01,39.07,39.01,39.02,48400.0,30.6556,30.7027,30.6556,30.6634,48400.0
2011-02-14 13:40:00,39.02,39.05,38.95,39.03,54200.0,30.6634,30.687,30.6084,30.6713,54200.0
2011-02-14 13:50:00,39.02,39.03,38.99,39.01,41300.0,30.6634,30.6713,30.6398,30.6556,41300.0
2011-02-14 14:00:00,39.01,39.05,39.0,39.05,37300.0,30.6556,30.687,30.6477,30.687,37300.0
2011-02-14 14:10:00,39.05,39.06,38.98,39.03,57300.0,30.687,30.6948,30.632,30.6713,57300.0
2011-02-14 14:20:00,39.04,39.05,39.0,39.05,51800.0,30.6791,30.687,30.6477,30.687,51800.0
2011-02-14 14:30:00,39.04,39.05,38.97,38.98,56200.0,30.6791,30.687,30.6241,30.632,56200.0
2011-02-14 14:40:00,38.99,39.02,38.98,39.01,52700.0,30.6398,30.6634,30.632,30.6556,52700.0
2011-02-14 14:50:00,39.02,39.03,39.0,39.0,59300.0,30.6634,30.6713,30.6477,30.6477,59300.0
2011-02-14 15:00:00,39.0,39.03,38.99,39.0,70700.0,30.6477,30.6713,30.6398,30.6477,70700.0
2011-02-14 15:10:00,39.0,39.09,39.0,39.07,107100.0,30.6477,30.7184,30.6477,30.7027,107100.0
2011-02-14 15:20:00,39.07,39.1,39.01,39.02,97400.0,30.7027,30.7263,30.6556,30.6634,97400.0
2011-02-14 15:30:00,39.01,39.08,39.0,39.04,124400.0,30.6556,30.7106,30.6477,30.6791,124400.0
2011-02-14 15:40:00,39.04,39.07,39.03,39.07,85500.0,30.6791,30.7027,30.6713,30.7027,85500.0
2011-02-14 15:50:00,39.07,39.08,38.98,39.01,230100.0,30.7027,30.7106,30.632,30.6556,230100.0
2011-02-15 09:30:00,38.82,38.93,38.68,38.72,49100.0,30.5062,30.5927,30.3962,30.4277,49100.0
2011-02-15 09:40:00,38.71,38.91,38.71,38.81,53700.0,30.4198,30.577,30.4198,30.4984,53700.0
2011-02-15 09:50:00,38.81,38.89,38.76,38.76,64300.0,30.4984,30.5613,30.4591,30.4591,64300.0
2011-02-15 10:00:00,38.75,38.79,38.6,38.65,103700.0,30.4512,30.4827,30.3334,30.3727,103700.0
2011-02-15 10:10:00,38.65,38.67,38.55,38.64,68600.0,30.3727,30.3884,30.2941,30.3648,68600.0
2011-02-15 10:20:00,38.64,38.67,38.55,38.6,69500.0,30.3648,30.3884,30.2941,30.3334,69500.0
2011-02-15 10:30:00,38.59,38.86,38.59,38.86,45200.0,30.3255,30.5377,30.3255,30.5377,45200.0
2011-02-15 10:40:00,38.85,38.86,38.71,38.77,80500.0,30.5298,30.5377,30.4198,30.467,80500.0
2011-02-15 10:50:00,38.76,38.99,38.76,38.93,49200.0,30.4591,30.6398,30.4591,30.5927,49200.0
2011-02-15 11:00:00,38.91,39.03,38.91,39.01,44700.0,30.577,30.6713,30.577,30.6556,44700.0
2011-02-15 11:10:00,39.01,39.03,38.92,38.97,50000.0,30.6556,30.6713,30.5848,30.6241,50000.0
2011-02-15 11:20:00,38.97,39.0,38.96,38.99,25000.0,30.6241,30.6477,30.6163,30.6398,25000.0
2011-02-15 11:30:00,39.0,39.0,38.91,38.95,34600.0,30.6477,30.6477,30.577,30.6084,34600.0
2011-02-15 11:40:00,38.93,38.95,38.85,38.9,76100.0,30.5927,30.6084,30.5298,30.5691,76100.0
2011-02-15 11:50:00,38.91,39.0,38.91,38.93,91200.0,30.577,30.6477,30.577,30.5927,91200.0
2011-02-15 12:00:00,38.92,39.03,38.88,39.03,37500.0,30.5848,30.6713,30.5534,30.6713,37500.0
2011-02-15 12:10:00,39.03,39.09,39.03,39.08,95500.0,30.6713,30.7184,30.6713,30.7106,95500.0
2011-02-15 12:20:00,39.09,39.22,39.09,39.2,67900.0,30.7184,30.8206,30.7184,30.8049,67900.0
2011-02-15 12:30:00,39.21,39.29,39.19,39.27,29600.0,30.8127,30.8756,30.797,30.8599,29600.0
2011-02-15 12:40:00,39.26,39.27,39.22,39.25,25100.0,30.852,30.8599,30.8206,30.8442,25100.0
2011-02-15 12:50:00,39.26,39.27,39.16,39.2,53000.0,30.852,30.8599,30.7734,30.8049,53000.0
2011-02-15 13:00:00,39.18,39.24,39.14,39.21,30900.0,30.7891,30.8363,30.7577,30.8127,30900.0
2011-02-15 13:10:00,39.21,39.26,39.2,39.2,75700.0,30.8127,30.852,30.8049,30.8049,75700.0
2011-02-15 13:20:00,39.19,39.19,39.12,39.18,30200.0,30.797,30.797,30.742,30.7891,30200.0
2011-02-15 13:30:00,39.19,39.21,39.13,39.16,24000.0,30.797,30.8127,30.7499,30.7734,24000.0
2011-02-15 13:40:00,39.17,39.2,39.14,39.17,58000.0,30.7813,30.8049,30.7577,30.7813,58000.0
2011-02-15 13:50:00,39.17,39.17,39.06,39.07,25300.0,30.7813,30.7813,30.6948,30.7027,25300.0
2011-02-15 14:00:00,39.08,39.11,39.02,39.05,41300.0,30.7106,30.7341,30.6634,30.687,41300.0
2011-02-15 14:10:00,39.05,39.05,38.97,39.03,30400.0,30.687,30.687,30.6241,30.6713,30400.0
2011-02-15 14:20:00,39.03,39.04,38.9,38.9,25300.0,30.6713,30.6791,30.5691,30.5691,25300.0
2011-02-15 14:30:00,38.9,38.96,38.88,38.91,38000.0,30.5691,30.6163,30.5534,30.577,38000.0
2011-02-15 14:40:00,38.92,38.99,38.9,38.94,60800.0,30.5848,30.6398,30.5691,30.6005,60800.0
2011-02-15 14:50:00,38.94,39.0,38.94,38.97,12300.0,30.6005,30.6477,30.6005,30.6241,12300.0
2011-02-15 15:00:00,38.98,39.09,38.97,39.07,31300.0,30.632,30.7184,30.6241,30.7027,31300.0
2011-02-15 15:10:00,39.07,39.08,39.0,39.01,28000.0,30.7027,30.7106,30.6477,30.6556,28000.0
2011-02-15 15:20:00,39.0,39.01,38.88,38.91,64200.0,30.6477,30.6556,30.5534,30.577,64200.0
2011-02-15 15:30:00,38.9,38.96,38.85,38.86,83500.0,30.5691,30.6163,30.5298,30.5377,83500.0
2011-02-15 15:40:00,38.86,38.86,38.77,38.79,167800.0,30.5377,30.5377,30.467,30.4827,167800.0
2011-02-15 15:50:00,38.78,38.83,38.71,38.81,185500.0,30.4748,30.5141,30.4198,30.4984,185500.0
2011-02-16 09:30:00,38.97,38.98,38.81,38.94,53200.0,30.6241,30.632,30.4984,30.6005,53200.0
2011-02-16 09:40:00,38.93,38.97,38.7,38.82,56700.0,30.5927,30.6241,30.4119,30.5062,56700.0
2011-02-16 09:50:00,38.83,38.96,38.83,38.93,44900.0,30.5141,30.6163,30.5141,30.5927,44900.0
2011-02-16 10:00:00,38.93,38.99,38.82,38.91,47900.0,30.5927,30.6398,30.5062,30.577,47900.0
2011-02-16 10:10:00,38.91,39.03,38.9,39.02,37700.0,30.577,30.6713,30.5691,30.6634,37700.0
2011-02-16 10:20:00,39.02,39.11,39.0,39.07,40100.0,30.6634,30.7341,30.6477,30.7027,40100.0
2011-02-16 10:30:00,39.06,39.12,39.01,39.1,50800.0,30.6948,30.742,30.6556,30.7263,50800.0
2011-02-16 10:40:00,39.09,39.09,38.95,39.06,58300.0,30.7184,30.7184,30.6084,30.6948,58300.0
2011-02-16 10:50:00,39.06,39.1,39.05,39.08,50800.0,30.6948,30.7263,30.687,30.7106,50800.0
2011-02-16 11:00:00,39.07,39.07,38.94,38.96,53400.0,30.7027,30.7027,30.6005,30.6163,53400.0
2011-02-16 11:10:00,38.94,39.01,38.91,39.0,19800.0,30.6005,30.6556,30.577,30.6477,19800.0
2011-02-16 11:20:00,39.0,39.0,38.82,38.83,27200.0,30.6477,30.6477,30.5062,30.5141,27200.0
2011-02-16 11:30:00,38.83,38.89,38.78,38.88,36800.0,30.5141,30.5613,30.4748,30.5534,36800.0
2011-02-16 11:40:00,38.88,38.88,38.8,38.85,44600.0,30.5534,30.5534,30.4905,30.5298,44600.0
2011-02-16 11:50:00,38.84,38.86,38.76,38.84,21600.0,30.522,30.5377,30.4591,30.522,21600.0
2011-02-16 12:00:00,38.84,38.85,38.67,38.67,30600.0,30.522,30.5298,30.3884,30.3884,30600.0
2011-02-16 12:10:00,38.68,38.79,38.67,38.72,40400.0,30.3962,30.4827,30.3884,30.4277,40400.0
2011-02-16 12:20:00,38.71,38.83,38.69,38.8,28800.0,30.4198,30.5141,30.4041,30.4905,28800.0
2011-02-16 12:30:00,38.8,38.85,38.8,38.83,26900.0,30.4905,30.5298,30.4905,30.5141,26900.0
2011-02-16 12:40:00,38.84,38.84,38.75,38.82,29200.0,30.522,30.522,30.4512,30.5062,29200.0
2011-02-16 12:50:00,38.82,38.82,38.73,38.8,42000.0,30.5062,30.5062,30.4355,30.4905,42000.0
2011-02-16 13:00:00,38.8,38.83,38.77,38.82,47800.0,30.4905,30.5141,30.467,30.5062,47800.0
2011-02-16 13:10:00,38.83,38.84,38.75,38.78,45300.0,30.5141,30.522,30.4512,30.4748,45300.0
2011-02-16 13:20:00,38.77,38.81,38.75,38.75,29500.0,30.467,30.4984,30.4512,30.4512,29500.0
2011-02-16 13:30:00,38.76,38.82,38.74,38.82,35500.0,30.4591,30.5062,30.4434,30.5062,35500.0
2011-02-16 13:40:00,38.82,38.88,38.82,38.88,18200.0,30.5062,30.5534,30.5062,30.5534,18200.0
2011-02-16 13:50:00,38.87,38.91,38.82,38.89,44800.0,30.5455,30.577,30.5062,30.5613,44800.0
2011-02-16 14:00:00,38.89,38.89,38.78,38.81,43400.0,30.5613,30.5613,30.4748,30.4984,43400.0
2011-02-16 14:10:00,38.78,38.8,38.71,38.76,29500.0,30.4748,30.4905,30.4198,30.4591,29500.0
2011-02-16 14:20:00,38.76,38.79,38.73,38.78,21300.0,30.4591,30.4827,30.4355,30.4748,21300.0
2011-02-16 14:30:00,38.77,38.85,38.77,38.81,58900.0,30.467,30.5298,30.467,30.4984,58900.0
2011-02-16 14:40:00,38.81,38.87,38.78,38.81,59800.0,30.4984,30.5455,30.4748,30.4984,59800.0
2011-02-16 14:50:00,38.81,38.87,38.8,38.82,53000.0,30.4984,30.5455,30.4905,30.5062,53000.0
2011-02-16 15:00:00,38.82,38.87,38.82,38.83,47000.0,30.5062,30.5455,30.5062,30.5141,47000.0
2011-02-16 15:10:00,38.83,38.83,38.76,38.77,49800.0,30.5141,30.5141,30.4591,30.467,49800.0
2011-02-16 15:20:00,38.77,38.79,38.7,38.76,51000.0,30.467,30.4827,30.4119,30.4591,51000.0
2011-02-16 15:30:00,38.76,38.8,38.74,38.79,68100.0,30.4591,30.4905,30.4434,30.4827,68100.0
2011-02-16 15:40:00,38.79,38.83,38.76,38.8,70200.0,30.4827,30.5141,30.4591,30.4905,70200.0
2011-02-16 15:50:00,38.81,38.83,38.71,38.76,148900.0,30.4984,30.5141,30.4198,30.4591,148900.0
2011-02-17 09:30:00,38.66,38.66,38.5,38.63,54600.0,30.3805,30.3805,30.2548,30.3569,54600.0
2011-02-17 09:40:00,38.64,38.74,38.63,38.72,58100.0,30.3648,30.4434,30.3569,30.4277,58100.0
2011-02-17 09:50:00,38.72,38.75,38.69,38.7,43400.0,30.4277,30.4512,30.4041,30.4119,43400.0
2011-02-17 10:00:00,38.69,38.74,38.65,38.65,49800.0,30.4041,30.4434,30.3727,30.3727,49800.0
2011-02-17 10:10:00,38.66,38.69,38.6,38.63,57200.0,30.3805,30.4041,30.3334,30.3569,57200.0
2011-02-17 10:20:00,38.63,38.71,38.63,38.71,53900.0,30.3569,30.4198,30.3569,30.4198,53900.0
2011-02-17 10:30:00,38.7,38.73,38.59,38.61,53600.0,30.4119,30.4355,30.3255,30.3412,53600.0
2011-02-17 10:40:00,38.62,38.72,38.62,38.72,57700.0,30.3491,30.4277,30.3491,30.4277,57700.0
2011-02-17 10:50:00,38.7,38.71,38.63,38.63,38700.0,30.4119,30.4198,30.3569,30.3569,38700.0
2011-02-17 11:00:00,38.64,38.67,38.63,38.66,51600.0,30.3648,30.3884,30.3569,30.3805,51600.0
2011-02-17 11:10:00,38.66,38.75,38.64,38.74,48900.0,30.3805,30.4512,30.3648,30.4434,48900.0
2011-02-17 11:20:00,38.75,38.77,38.69,38.71,54100.0,30.4512,30.467,30.4041,30.4198,54100.0
2011-02-17 11:30:00,38.71,38.82,38.7,38.75,28700.0,30.4198,30.5062,30.4119,30.4512,28700.0
2011-02-17 11:40:00,38.76,38.89,38.75,38.88,63300.0,30.4591,30.5613,30.4512,30.5534,63300.0
2011-02-17 11:50:00,38.89,38.94,38.83,38.87,49000.0,30.5613,30.6005,30.5141,30.5455,49000.0
2011-02-17 12:00:00,38.87,38.88,38.82,38.85,27000.0,30.5455,30.5534,30.5062,30.5298,27000.0
2011-02-17 12:10:00,38.85,38.86,38.8,38.82,28300.0,30.5298,30.5377,30.4905,30.5062,28300.0
2011-02-17 12:20:00,38.81,38.87,38.78,38.87,23500.0,30.4984,30.5455,30.4748,30.5455,23500.0
2011-02-17 12:30:00,38.87,38.97,38.87,38.94,50500.0,30.5455,30.6241,30.5455,30.6005,50500.0
2011-02-17 12:40:00,38.94,38.94,38.9,38.9,33600.0,30.6005,30.6005,30.5691,30.5691,33600.0
2011-02-17 12:50:00,38.91,38.94,38.81,38.82,43000.0,30.577,30.6005,30.4984,30.5062,43000.0
2011-02-17 13:00:00,38.82,38.9,38.78,38.89,55400.0,30.5062,30.5691,30.4748,30.5613,55400.0
2011-02-17 13:10:00,38.89,38.95,38.81,38.92,76200.0,30.5613,30.6084,30.4984,30.5848,76200.0
2011-02-17 13:20:00,38.91,38.93,38.83,38.9,48700.0,30.577,30.5927,30.5141,30.5691,48700.0
2011-02-17 13:30:00,38.9,38.93,38.86,38.86,33800.0,30.5691,30.5927,30.5377,30.5377,33800.0
2011-02-17 13:40:00,38.87,38.88,38.85,38.86,20200.0,30.5455,30.5534,30.5298,30.5377,20200.0
2011-02-17 13:50:00,38.87,38.88,38.81,38.81,48200.0,30.5455,30.5534,30.4984,30.4984,48200.0
2011-02-17 14:00:00,38.81,38.9,38.81,38.89,22600.0,30.4984,30.5691,30.4984,30.5613,22600.0
2011-02-17 14:10:00,38.9,38.91,38.86,38.87,59900.0,30.5691,30.577,30.5377,30.5455,59900.0
2011-02-17 14:20:00,38.87,38.91,38.8,38.8,102500.0,30.5455,30.577,30.4905,30.4905,102500.0
2011-02-17 14:30:00,38.81,38.84,38.79,38.82,24300.0,30.4984,30.522,30.4827,30.5062,24300.0
2011-02-17 14:40:00,38.81,38.82,38.76,38.77,34700.0,30.4984,30.5062,30.4591,30.467,34700.0
2011-02-17 14:50:00,38.76,38.84,38.76,38.84,47300.0,30.4591,30.522,30.4591,30.522,47300.0
2011-02-17 15:00:00,38.84,38.9,38.82,38.87,50100.0,30.522,30.5691,30.5062,30.5455,50100.0
2011-02-17 15:10:00,38.88,38.91,38.85,38.91,39400.0,30.5534,30.577,30.5298,30.577,39400.0
2011-02-17 15:20:00,38.91,38.92,38.85,38.88,61000.0,30.577,30.5848,30.5298,30.5534,61000.0
2011-02-17 15:30:00,38.89,38.89,38.86,38.87,74400.0,30.5613,30.5613,30.5377,30.5455,74400.0
2011-02-17 15:40:00,38.86,38.95,38.86,38.93,111500.0,30.5377,30.6084,30.5377,30.5927,111500.0
2011-02-17 15:50:00,38.94,38.94,38.87,38.9,145700.0,30.6005,30.6005,30.5455,30.5691,145700.0
2011-02-18 09:30:00,39.0,39.27,38.93,39.13,446300.0,30.6477,30.8599,30.5927,30.7499,446300.0
2011-02-18 09:40:00,39.13,39.35,39.1,39.33,87500.0,30.7499,30.9227,30.7263,30.907,87500.0
2011-02-18 09:50:00,39.32,39.46,39.19,39.3,120600.0,30.8992,31.0092,30.797,30.8834,120600.0
2011-02-18 10:00:00,39.3,39.33,39.13,39.18,99800.0,30.8834,30.907,30.7499,30.7891,99800.0
2011-02-18 10:10:00,39.19,39.22,39.14,39.2,36300.0,30.797,30.8206,30.7577,30.8049,36300.0
2011-02-18 10:20:00,39.2,39.21,39.05,39.08,68200.0,30.8049,30.8127,30.687,30.7106,68200.0
2011-02-18 10:30:00,39.08,39.14,39.06,39.09,39500.0,30.7106,30.7577,30.6948,30.7184,39500.0
2011-02-18 10:40:00,39.09,39.11,39.01,39.01,34200.0,30.7184,30.7341,30.6556,30.6556,34200.0
2011-02-18 10:50:00,39.0,39.01,38.87,38.93,57700.0,30.6477,30.6556,30.5455,30.5927,57700.0
2011-02-18 11:00:00,38.93,39.08,38.93,39.08,44200.0,30.5927,30.7106,30.5927,30.7106,44200.0
2011-02-18 11:10:00,39.08,39.09,39.03,39.03,46000.0,30.7106,30.7184,30.6713,30.6713,46000.0
2011-02-18 11:20:00,39.03,39.05,39.01,39.02,66000.0,30.6713,30.687,30.6556,30.6634,66000.0
2011-02-18 11:30:00,39.03,39.07,39.02,39.05,28200.0,30.6713,30.7027,30.6634,30.687,28200.0
2011-02-18 11:40:00,39.05,39.05,39.03,39.03,25500.0,30.687,30.687,30.6713,30.6713,25500.0
2011-02-18 11:50:00,39.03,39.04,39.03,39.03,22300.0,30.6713,30.6791,30.6713,30.6713,22300.0
2011-02-18 12:00:00,39.04,39.07,39.02,39.04,76900.0,30.6791,30.7027,30.6634,30.6791,76900.0
2011-02-18 12:10:00,39.04,39.04,39.0,39.0,11800.0,30.6791,30.6791,30.6477,30.6477,11800.0
2011-02-18 12:20:00,39.01,39.02,38.98,38.98,35900.0,30.6556,30.6634,30.632,30.632,35900.0
2011-02-18 12:30:00,38.98,39.0,38.98,39.0,16700.0,30.632,30.6477,30.632,30.6477,16700.0
2011-02-18 12:40:00,39.0,39.02,38.95,38.99,35000.0,30.6477,30.6634,30.6084,30.6398,35000.0
2011-02-18 12:50:00,39.0,39.01,38.99,39.0,23400.0,30.6477,30.6556,30.6398,30.6477,23400.0
2011-02-18 13:00:00,39.0,39.0,38.97,38.98,22300.0,30.6477,30.6477,30.6241,30.632,22300.0
2011-02-18 13:10:00,38.97,39.0,38.92,38.94,23800.0,30.6241,30.6477,30.5848,30.6005,23800.0
2011-02-18 13:20:00,38.94,38.98,38.93,38.97,14600.0,30.6005,30.632,30.5927,30.6241,14600.0
2011-02-18 13:30:00,38.97,38.97,38.9,38.91,19300.0,30.6241,30.6241,30.5691,30.577,19300.0
2011-02-18 13:40:00,38.91,38.96,38.88,38.92,23400.0,30.577,30.6163,30.5534,30.5848,23400.0
2011-02-18 13:50:00,38.92,39.0,38.92,39.0,23200.0,30.5848,30.6477,30.5848,30.6477,23200.0
2011-02-18 14:00:00,38.99,39.0,38.95,38.98,34900.0,30.6398,30.6477,30.6084,30.632,34900.0
2011-02-18 14:10:00,38.98,39.0,38.91,38.96,38300.0,30.632,30.6477,30.577,30.6163,38300.0
2011-02-18 14:20:00,38.95,38.97,38.8,38.8,29200.0,30.6084,30.6241,30.4905,30.4905,29200.0
2011-02-18 14:30:00,38.8,38.86,38.77,38.84,50400.0,30.4905,30.5377,30.467,30.522,50400.0
2011-02-18 14:40:00,38.85,38.94,38.84,38.92,65900.0,30.5298,30.6005,30.522,30.5848,65900.0
2011-02-18 14:50:00,38.93,38.95,38.91,38.93,38600.0,30.5927,30.6084,30.577,30.5927,38600.0
2011-02-18 15:00:00,38.94,38.98,38.93,38.96,47400.0,30.6005,30.632,30.5927,30.6163,47400.0
2011-02-18 15:10:00,38.97,38.99,38.9,38.91,27400.0,30.6241,30.6398,30.5691,30.577,27400.0
2011-02-18 15:20:00,38.91,38.99,38.9,38.9,41200.0,30.577,30.6398,30.5691,30.5691,41200.0
2011-02-18 15:30:00,38.9,38.94,38.84,38.91,42400.0,30.5691,30.6005,30.522,30.577,42400.0
2011-02-18 15:40:00,38.91,39.0,38.9,38.95,75000.0,30.577,30.6477,30.5691,30.6084,75000.0
2011-02-18 15:50:00,38.95,39.06,38.94,39.01,217600.0,30.6084,30.6948,30.6005,30.6556,217600.0
2011-02-22 09:30:00,38.58,38.8,38.02,38.33,120100.0,30.3176,30.4905,29.8776,30.1212,120100.0
2011-02-22 09:40:00,38.32,38.5,38.23,38.38,98200.0,30.1133,30.2548,30.0426,30.1605,98200.0
2011-02-22 09:50:00,38.38,38.56,38.23,38.34,155700.0,30.1605,30.3019,30.0426,30.129,155700.0
2011-02-22 10:00:00,38.34,38.56,38.25,38.53,176000.0,30.129,30.3019,30.0583,30.2784,176000.0
2011-02-22 10:10:00,38.53,38.6,38.42,38.5,133600.0,30.2784,30.3334,30.1919,30.2548,133600.0
2011-02-22 10:20:00,38.5,38.52,38.42,38.42,56100.0,30.2548,30.2705,30.1919,30.1919,56100.0
2011-02-22 10:30:00,38.43,38.52,38.36,38.48,66000.0,30.1998,30.2705,30.1448,30.2391,66000.0
2011-02-22 10:40:00,38.49,38.57,38.42,38.54,63300.0,30.2469,30.3098,30.1919,30.2862,63300.0
2011-02-22 10:50:00,38.54,38.56,38.46,38.5,79400.0,30.2862,30.3019,30.2233,30.2548,79400.0
2011-02-22 11:00:00,38.51,38.55,38.44,38.46,94300.0,30.2626,30.2941,30.2076,30.2233,94300.0
2011-02-22 11:10:00,38.47,38.53,38.44,38.48,118900.0,30.2312,30.2784,30.2076,30.2391,118900.0
2011-02-22 11:20:00,38.48,38.59,38.47,38.55,132800.0,30.2391,30.3255,30.2312,30.2941,132800.0
2011-02-22 11:30:00,38.55,38.55,38.4,38.43,109200.0,30.2941,30.2941,30.1762,30.1998,109200.0
2011-02-22 11:40:00,38.42,38.48,38.3,38.4,70000.0,30.1919,30.2391,30.0976,30.1762,70000.0
2011-02-22 11:50:00,38.4,38.46,38.28,38.34,60100.0,30.1762,30.2233,30.0819,30.129,60100.0
2011-02-22 12:00:00,38.35,38.45,38.3,38.41,62000.0,30.1369,30.2155,30.0976,30.1841,62000.0
2011-02-22 12:10:00,38.42,38.55,38.37,38.52,92600.0,30.1919,30.2941,30.1526,30.2705,92600.0
2011-02-22 12:20:00,38.52,38.56,38.49,38.5,38500.0,30.2705,30.3019,30.2469,30.2548,38500.0
2011-02-22 12:30:00,38.5,38.53,38.43,38.45,59300.0,30.2548,30.2784,30.1998,30.2155,59300.0
2011-02-22 12:40:00,38.43,38.5,38.34,38.36,122400.0,30.1998,30.2548,30.129,30.1448,122400.0
2011-02-22 12:50:00,38.36,38.37,38.26,38.37,85100.0,30.1448,30.1526,30.0662,30.1526,85100.0
2011-02-22 13:00:00,38.37,38.49,38.27,38.48,92400.0,30.1526,30.2469,30.074,30.2391,92400.0
2011-02-22 13:10:00,38.48,38.5,38.37,38.44,68200.0,30.2391,30.2548,30.1526,30.2076,68200.0
2011-02-22 13:20:00,38.45,38.45,38.29,38.41,62100.0,30.2155,30.2155,30.0897,30.1841,62100.0
2011-02-22 13:30:00,38.41,38.42,38.29,38.38,50700.0,30.1841,30.1919,30.0897,30.1605,50700.0
2011-02-22 13:40:00,38.38,38.41,38.22,38.28,77100.0,30.1605,30.1841,30.0347,30.0819,77100.0
2011-02-22 13:50:00,38.29,38.4,38.29,38.39,50100.0,30.0897,30.1762,30.0897,30.1683,50100.0
2011-02-22 14:00:00,38.39,38.42,38.28,38.42,104200.0,30.1683,30.1919,30.0819,30.1919,104200.0
2011-02-22 14:10:00,38.42,38.45,38.34,38.36,76300.0,30.1919,30.2155,30.129,30.1448,76300.0
2011-02-22 14:20:00,38.36,38.48,38.3,38.42,70700.0,30.1448,30.2391,30.0976,30.1919,70700.0
2011-02-22 14:30:00,38.43,38.5,38.39,38.4,53800.0,30.1998,30.2548,30.1683,30.1762,53800.0
2011-02-22 14:40:00,38.4,38.42,38.33,38.39,76200.0,30.1762,30.1919,30.1212,30.1683,76200.0
2011-02-22 14:50:00,38.4,38.42,38.22,38.27,85400.0,30.1762,30.1919,30.0347,30.074,85400.0
2011-02-22 15:00:00,38.27,38.34,38.12,38.19,98800.0,30.074,30.129,29.9562,30.0112,98800.0
2011-02-22 15:10:00,38.19,38.21,38.03,38.03,54000.0,30.0112,30.0269,29.8854,29.8854,54000.0
2011-02-22 15:20:00,38.04,38.12,38.0,38.03,71800.0,29.8933,29.9562,29.8619,29.8854,71800.0
2011-02-22 15:30:00,38.04,38.1,38.0,38.02,105900.0,29.8933,29.9404,29.8619,29.8776,105900.0
2011-02-22 15:40:00,38.01,38.08,37.96,37.97,138200.0,29.8697,29.9247,29.8304,29.8383,138200.0
2011-02-22 15:50:00,37.97,38.05,37.97,38.05,185400.0,29.8383,29.9011,29.8383,29.9011,185400.0
2011-02-23 09:30:00,37.9,38.09,37.5,38.09,88000.0,29.7833,29.9326,29.4689,29.9326,88000.0
2011-02-23 09:40:00,38.09,38.1,37.66,37.8,104000.0,29.9326,29.9404,29.5947,29.7047,104000.0
2011-02-23 09:50:00,37.82,37.83,37.49,37.55,166000.0,29.7204,29.7283,29.4611,29.5082,166000.0
2011-02-23 10:00:00,37.58,37.63,37.37,37.48,130800.0,29.5318,29.5711,29.3668,29.4532,130800.0
2011-02-23 10:10:00,37.48,37.5,37.34,37.43,123000.0,29.4532,29.4689,29.3432,29.4139,123000.0
2011-02-23 10:20:00,37.43,37.52,37.37,37.52,96600.0,29.4139,29.4847,29.3668,29.4847,96600.0
2011-02-23 10:30:00,37.52,37.53,37.38,37.45,125100.0,29.4847,29.4925,29.3746,29.4296,125100.0
2011-02-23 10:40:00,37.45,37.45,37.27,37.29,108000.0,29.4296,29.4296,29.2882,29.3039,108000.0
2011-02-23 10:50:00,37.29,37.33,37.26,37.3,84800.0,29.3039,29.3353,29.2803,29.3118,84800.0
2011-02-23 11:00:00,37.31,37.42,37.26,37.39,84100.0,29.3196,29.4061,29.2803,29.3825,84100.0
2011-02-23 11:10:00,37.39,37.41,37.26,37.28,64200.0,29.3825,29.3982,29.2803,29.2961,64200.0
2011-02-23 11:20:00,37.27,37.37,37.24,37.27,137900.0,29.2882,29.3668,29.2646,29.2882,137900.0
2011-02-23 11:30:00,37.27,37.34,37.25,37.27,105300.0,29.2882,29.3432,29.2725,29.2882,105300.0
2011-02-23 11:40:00,37.26,37.29,37.25,37.25,64100.0,29.2803,29.3039,29.2725,29.2725,64100.0
2011-02-23 11:50:00,37.25,37.31,37.25,37.26,75300.0,29.2725,29.3196,29.2725,29.2803,75300.0
2011-02-23 12:00:00,37.25,37.28,37.24,37.25,160400.0,29.2725,29.2961,29.2646,29.2725,160400.0
2011-02-23 12:10:00,37.25,37.26,37.17,37.17,143700.0,29.2725,29.2803,29.2096,29.2096,143700.0
2011-02-23 12:20:00,37.17,37.25,37.1,37.18,237700.0,29.2096,29.2725,29.1546,29.2175,237700.0
2011-02-23 12:30:00,37.17,37.2,37.14,37.19,225900.0,29.2096,29.2332,29.186,29.2253,225900.0
2011-02-23 12:40:00,37.18,37.19,37.14,37.15,177500.0,29.2175,29.2253,29.186,29.1939,177500.0
2011-02-23 12:50:00,37.15,37.24,37.14,37.2,176600.0,29.1939,29.2646,29.186,29.2332,176600.0
2011-02-23 13:00:00,37.19,37.19,37.13,37.15,134600.0,29.2253,29.2253,29.1782,29.1939,134600.0
2011-02-23 13:10:00,37.15,37.15,37.06,37.08,76800.0,29.1939,29.1939,29.1232,29.1389,76800.0
2011-02-23 13:20:00,37.08,37.14,37.08,37.14,187400.0,29.1389,29.186,29.1389,29.186,187400.0
2011-02-23 13:30:00,37.14,37.28,37.1,37.25,110800.0,29.186,29.2961,29.1546,29.2725,110800.0
2011-02-23 13:40:00,37.25,37.37,37.21,37.27,253900.0,29.2725,29.3668,29.241,29.2882,253900.0
2011-02-23 13:50:00,37.28,37.47,37.28,37.4,214700.0,29.2961,29.4454,29.2961,29.3904,214700.0
2011-02-23 14:00:00,37.4,37.47,37.37,37.4,164000.0,29.3904,29.4454,29.3668,29.3904,164000.0
2011-02-23 14:10:00,37.4,37.4,37.28,37.4,46600.0,29.3904,29.3904,29.2961,29.3904,46600.0
2011-02-23 14:20:00,37.4,37.47,37.29,37.3,64900.0,29.3904,29.4454,29.3039,29.3118,64900.0
2011-02-23 14:30:00,37.31,37.39,37.26,37.26,111300.0,29.3196,29.3825,29.2803,29.2803,111300.0
2011-02-23 14:40:00,37.27,37.31,37.25,37.26,124100.0,29.2882,29.3196,29.2725,29.2803,124100.0
2011-02-23 14:50:00,37.27,37.4,37.26,37.38,86400.0,29.2882,29.3904,29.2803,29.3746,86400.0
2011-02-23 15:00:00,37.39,37.41,37.32,37.33,157600.0,29.3825,29.3982,29.3275,29.3353,157600.0
2011-02-23 15:10:00,37.33,37.43,37.33,37.39,192900.0,29.3353,29.4139,29.3353,29.3825,192900.0
2011-02-23 15:20:00,37.39,37.51,37.39,37.45,126300.0,29.3825,29.4768,29.3825,29.4296,126300.0
2011-02-23 15:30:00,37.44,37.49,37.41,37.48,171800.0,29.4218,29.4611,29.3982,29.4532,171800.0
2011-02-23 15:40:00,37.48,37.53,37.39,37.48,350100.0,29.4532,29.4925,29.3825,29.4532,350100.0
2011-02-23 15:50:00,37.48,37.48,37.35,37.4,413200.0,29.4532,29.4532,29.3511,29.3904,413200.0
2011-02-24 09:30:00,37.46,37.7,37.37,37.48,120300.0,29.4375,29.6261,29.3668,29.4532,120300.0
2011-02-24 09:40:00,37.47,37.63,37.4,37.44,123500.0,29.4454,29.5711,29.3904,29.4218,123500.0
2011-02-24 09:50:00,37.42,37.54,37.4,37.49,63200.0,29.4061,29.5004,29.3904,29.4611,63200.0
2011-02-24 10:00:00,37.48,37.56,37.43,37.56,60600.0,29.4532,29.5161,29.4139,29.5161,60600.0
2011-02-24 10:10:00,37.55,37.65,37.51,37.55,158300.0,29.5082,29.5868,29.4768,29.5082,158300.0
2011-02-24 10:20:00,37.55,37.57,37.43,37.48,93800.0,29.5082,29.5239,29.4139,29.4532,93800.0
2011-02-24 10:30:00,37.49,37.57,37.4,37.4,76000.0,29.4611,29.5239,29.3904,29.3904,76000.0
2011-02-24 10:40:00,37.39,37.45,37.33,37.42,58100.0,29.3825,29.4296,29.3353,29.4061,58100.0
2011-02-24 10:50:00,37.42,37.44,37.29,37.35,45900.0,29.4061,29.4218,29.3039,29.3511,45900.0
2011-02-24 11:00:00,37.36,37.41,37.25,37.34,42300.0,29.3589,29.3982,29.2725,29.3432,42300.0
2011-02-24 11:10:00,37.35,37.36,37.25,37.31,53500.0,29.3511,29.3589,29.2725,29.3196,53500.0
2011-02-24 11:20:00,37.31,37.41,37.26,37.39,45400.0,29.3196,29.3982,29.2803,29.3825,45400.0
2011-02-24 11:30:00,37.39,37.41,37.36,37.41,45500.0,29.3825,29.3982,29.3589,29.3982,45500.0
2011-02-24 11:40:00,37.39,37.43,37.26,37.32,61500.0,29.3825,29.4139,29.2803,29.3275,61500.0
2011-02-24 11:50:00,37.33,37.41,37.31,37.35,39600.0,29.3353,29.3982,29.3196,29.3511,39600.0
2011-02-24 12:00:00,37.34,37.39,37.25,37.3,64100.0,29.3432,29.3825,29.2725,29.3118,64100.0
2011-02-24 12:10:00,37.29,37.46,37.29,37.45,34100.0,29.3039,29.4375,29.3039,29.4296,34100.0
2011-02-24 12:20:00,37.44,37.44,37.29,37.31,31300.0,29.4218,29.4218,29.3039,29.3196,31300.0
2011-02-24 12:30:00,37.31,37.33,37.25,37.32,129500.0,29.3196,29.3353,29.2725,29.3275,129500.0
2011-02-24 12:40:00,37.32,37.33,37.25,37.31,98500.0,29.3275,29.3353,29.2725,29.3196,98500.0
2011-02-24 12:50:00,37.3,37.42,37.25,37.4,35500.0,29.3118,29.4061,29.2725,29.3904,35500.0
2011-02-24 13:00:00,37.39,37.4,37.32,37.33,61300.0,29.3825,29.3904,29.3275,29.3353,61300.0
2011-02-24 13:10:00,37.33,37.41,37.33,37.35,104900.0,29.3353,29.3982,29.3353,29.3511,104900.0
2011-02-24 13:20:00,37.35,37.36,37.25,37.29,50300.0,29.3511,29.3589,29.2725,29.3039,50300.0
2011-02-24 13:30:00,37.28,37.35,37.27,37.29,32300.0,29.2961,29.3511,29.2882,29.3039,32300.0
2011-02-24 13:40:00,37.3,37.3,37.19,37.24,124500.0,29.3118,29.3118,29.2253,29.2646,124500.0
2011-02-24 13:50:00,37.24,37.29,37.2,37.27,94800.0,29.2646,29.3039,29.2332,29.2882,94800.0
2011-02-24 14:00:00,37.26,37.35,37.25,37.35,46100.0,29.2803,29.3511,29.2725,29.3511,46100.0
2011-02-24 14:10:00,37.36,37.51,37.34,37.51,85800.0,29.3589,29.4768,29.3432,29.4768,85800.0
2011-02-24 14:20:00,37.51,37.61,37.47,37.51,118200.0,29.4768,29.5554,29.4454,29.4768,118200.0
2011-02-24 14:30:00,37.51,37.68,37.47,37.56,80400.0,29.4768,29.6104,29.4454,29.5161,80400.0
2011-02-24 14:40:00,37.57,37.6,37.44,37.53,62900.0,29.5239,29.5475,29.4218,29.4925,62900.0
2011-02-24 14:50:00,37.52,37.52,37.43,37.5,43400.0,29.4847,29.4847,29.4139,29.4689,43400.0
2011-02-24 15:00:00,37.5,37.6,37.44,37.6,60700.0,29.4689,29.5475,29.4218,29.5475,60700.0
2011-02-24 15:10:00,37.6,37.61,37.55,37.56,84900.0,29.5475,29.5554,29.5082,29.5161,84900.0
2011-02-24 15:20:00,37.56,37.61,37.55,37.58,87600.0,29.5161,29.5554,29.5082,29.5318,87600.0
2011-02-24 15:30:00,37.59,37.65,37.54,37.54,147000.0,29.5397,29.5868,29.5004,29.5004,147000.0
2011-02-24 15:40:00,37.54,37.63,37.5,37.55,119500.0,29.5004,29.5711,29.4689,29.5082,119500.0
2011-02-24 15:50:00,37.54,37.57,37.49,37.49,171500.0,29.5004,29.5239,29.4611,29.4611,171500.0
2011-02-25 09:30:00,37.77,37.87,37.49,37.76,94800.0,29.6811,29.7597,29.4611,29.6733,94800.0
2011-02-25 09:40:00,37.76,37.81,37.59,37.59,65500.0,29.6733,29.7125,29.5397,29.5397,65500.0
2011-02-25 09:50:00,37.59,37.81,37.59,37.74,53300.0,29.5397,29.7125,29.5397,29.6575,53300.0
2011-02-25 10:00:00,37.74,37.82,37.7,37.8,101700.0,29.6575,29.7204,29.6261,29.7047,101700.0
2011-02-25 10:10:00,37.81,37.82,37.63,37.65,53200.0,29.7125,29.7204,29.5711,29.5868,53200.0
2011-02-25 10:20:00,37.65,37.82,37.63,37.76,149900.0,29.5868,29.7204,29.5711,29.6733,149900.0
2011-02-25 10:30:00,37.76,37.9,37.73,37.89,41000.0,29.6733,29.7833,29.6497,29.7754,41000.0
2011-02-25 10:40:00,37.88,37.88,37.84,37.84,47600.0,29.7676,29.7676,29.7361,29.7361,47600.0
2011-02-25 10:50:00,37.84,37.84,37.76,37.8,26600.0,29.7361,29.7361,29.6733,29.7047,26600.0
2011-02-25 11:00:00,37.8,37.8,37.72,37.76,24600.0,29.7047,29.7047,29.6418,29.6733,24600.0
2011-02-25 11:10:00,37.74,37.8,37.73,37.73,32500.0,29.6575,29.7047,29.6497,29.6497,32500.0
2011-02-25 11:20:00,37.72,37.74,37.57,37.62,87300.0,29.6418,29.6575,29.5239,29.5632,87300.0
2011-02-25 11:30:00,37.62,37.77,37.62,37.77,30800.0,29.5632,29.6811,29.5632,29.6811,30800.0
2011-02-25 11:40:00,37.77,37.77,37.69,37.7,58400.0,29.6811,29.6811,29.6182,29.6261,58400.0
2011-02-25 11:50:00,37.71,37.79,37.68,37.73,33200.0,29.634,29.6968,29.6104,29.6497,33200.0
2011-02-25 12:00:00,37.73,37.79,37.72,37.79,26200.0,29.6497,29.6968,29.6418,29.6968,26200.0
2011-02-25 12:10:00,37.79,37.8,37.75,37.78,40700.0,29.6968,29.7047,29.6654,29.689,40700.0
2011-02-25 12:20:00,37.79,37.85,37.78,37.81,63700.0,29.6968,29.744,29.689,29.7125,63700.0
2011-02-25 12:30:00,37.81,37.83,37.78,37.83,29100.0,29.7125,29.7283,29.689,29.7283,29100.0
2011-02-25 12:40:00,37.83,37.93,37.82,37.91,77700.0,29.7283,29.8068,29.7204,29.7911,77700.0
2011-02-25 12:50:00,37.9,37.92,37.85,37.88,20500.0,29.7833,29.799,29.744,29.7676,20500.0
2011-02-25 13:00:00,37.88,37.98,37.87,37.97,57800.0,29.7676,29.8461,29.7597,29.8383,57800.0
2011-02-25 13:10:00,37.99,38.05,37.95,37.99,70500.0,29.854,29.9011,29.8226,29.854,70500.0
2011-02-25 13:20:00,37.99,38.02,37.96,37.98,26300.0,29.854,29.8776,29.8304,29.8461,26300.0
2011-02-25 13:30:00,37.98,38.03,37.97,38.0,52300.0,29.8461,29.8854,29.8383,29.8619,52300.0
2011-02-25 13:40:00,38.0,38.05,37.99,38.01,52900.0,29.8619,29.9011,29.854,29.8697,52900.0
2011-02-25 13:50:00,38.01,38.03,38.0,38.01,30600.0,29.8697,29.8854,29.8619,29.8697,30600.0
2011-02-25 14:00:00,38.01,38.05,37.99,38.05,50300.0,29.8697,29.9011,29.854,29.9011,50300.0
2011-02-25 14:10:00,38.05,38.07,37.98,37.99,28600.0,29.9011,29.9169,29.8461,29.854,28600.0
2011-02-25 14:20:00,38.0,38.03,37.98,37.99,37400.0,29.8619,29.8854,29.8461,29.854,37400.0
2011-02-25 14:30:00,37.99,38.03,37.96,37.98,73100.0,29.854,29.8854,29.8304,29.8461,73100.0
2011-02-25 14:40:00,37.99,38.03,37.96,37.99,53200.0,29.854,29.8854,29.8304,29.854,53200.0
2011-02-25 14:50:00,37.99,38.04,37.95,37.98,62300.0,29.854,29.8933,29.8226,29.8461,62300.0
2011-02-25 15:00:00,37.98,38.04,37.95,38.04,34800.0,29.8461,29.8933,29.8226,29.8933,34800.0
2011-02-25 15:10:00,38.04,38.08,38.01,38.07,37100.0,29.8933,29.9247,29.8697,29.9169,37100.0
2011-02-25 15:20:00,38.06,38.1,38.06,38.1,43500.0,29.909,29.9404,29.909,29.9404,43500.0
2011-02-25 15:30:00,38.1,38.1,38.04,38.05,71300.0,29.9404,29.9404,29.8933,29.9011,71300.0
2011-02-25 15:40:00,38.06,38.13,38.02,38.11,154200.0,29.909,29.964,29.8776,29.9483,154200.0
2011-02-25 15:50:00,38.1,38.14,38.08,38.11,459600.0,29.9404,29.9719,29.9247,29.9483,459600.0
2011-02-28 09:30:00,38.3,38.34,38.2,38.31,151900.0,30.0976,30.129,30.019,30.1055,151900.0
2011-02-28 09:40:00,38.31,38.43,38.21,38.29,185000.0,30.1055,30.1998,30.0269,30.0897,185000.0
2011-02-28 09:50:00,38.3,38.44,38.25,38.37,62100.0,30.0976,30.2076,30.0583,30.1526,62100.0
2011-02-28 10:00:00,38.35,38.45,38.34,38.36,47000.0,30.1369,30.2155,30.129,30.1448,47000.0
2011-02-28 10:10:00,38.36,38.39,38.31,38.37,164100.0,30.1448,30.1683,30.1055,30.1526,164100.0
2011-02-28 10:20:00,38.38,38.49,38.35,38.38,75400.0,30.1605,30.2469,30.1369,30.1605,75400.0
2011-02-28 10:30:00,38.39,38.41,38.33,38.35,27400.0,30.1683,30.1841,30.1212,30.1369,27400.0
2011-02-28 10:40:00,38.35,38.39,38.33,38.36,27200.0,30.1369,30.1683,30.1212,30.1448,27200.0
2011-02-28 10:50:00,38.37,38.4,38.34,38.4,13100.0,30.1526,30.1762,30.129,30.1762,13100.0
2011-02-28 11:00:00,38.4,38.4,38.33,38.33,25600.0,30.1762,30.1762,30.1212,30.1212,25600.0
2011-02-28 11:10:00,38.34,38.35,38.32,38.34,44500.0,30.129,30.1369,30.1133,30.129,44500.0
2011-02-28 11:20:00,38.34,38.37,38.28,38.29,66500.0,30.129,30.1526,30.0819,30.0897,66500.0
2011-02-28 11:30:00,38.29,38.29,38.21,38.25,36900.0,30.0897,30.0897,30.0269,30.0583,36900.0
2011-02-28 11:40:00,38.25,38.35,38.24,38.33,63700.0,30.0583,30.1369,30.0505,30.1212,63700.0
2011-02-28 11:50:00,38.32,38.38,38.31,38.31,33400.0,30.1133,30.1605,30.1055,30.1055,33400.0
2011-02-28 12:00:00,38.33,38.37,38.32,38.36,56100.0,30.1212,30.1526,30.1133,30.1448,56100.0
2011-02-28 12:10:00,38.37,38.38,38.34,38.36,20700.0,30.1526,30.1605,30.129,30.1448,20700.0
2011-02-28 12:20:00,38.37,38.37,38.34,38.36,80000.0,30.1526,30.1526,30.129,30.1448,80000.0
2011-02-28 12:30:00,38.35,38.36,38.32,38.33,43700.0,30.1369,30.1448,30.1133,30.1212,43700.0
2011-02-28 12:40:00,38.33,38.34,38.29,38.3,87000.0,30.1212,30.129,30.0897,30.0976,87000.0
2011-02-28 12:50:00,38.3,38.33,38.25,38.25,89200.0,30.0976,30.1212,30.0583,30.0583,89200.0
2011-02-28 13:00:00,38.24,38.26,38.17,38.21,150000.0,30.0505,30.0662,29.9954,30.0269,150000.0
2011-02-28 13:10:00,38.21,38.29,38.2,38.23,75200.0,30.0269,30.0897,30.019,30.0426,75200.0
2011-02-28 13:20:00,38.23,38.26,38.19,38.23,95200.0,30.0426,30.0662,30.0112,30.0426,95200.0
2011-02-28 13:30:00,38.24,38.29,38.19,38.28,65300.0,30.0505,30.0897,30.0112,30.0819,65300.0
2011-02-28 13:40:00,38.28,38.31,38.19,38.25,77200.0,30.0819,30.1055,30.0112,30.0583,77200.0
2011-02-28 13:50:00,38.25,38.31,38.22,38.23,95700.0,30.0583,30.1055,30.0347,30.0426,95700.0
2011-02-28 14:00:00,38.22,38.25,38.2,38.21,45000.0,30.0347,30.0583,30.019,30.0269,45000.0
2011-02-28 14:10:00,38.21,38.34,38.2,38.34,115700.0,30.0269,30.129,30.019,30.129,115700.0
2011-02-28 14:20:00,38.34,38.38,38.3,38.36,98900.0,30.129,30.1605,30.0976,30.1448,98900.0
2011-02-28 14:30:00,38.35,38.4,38.3,38.35,81800.0,30.1369,30.1762,30.0976,30.1369,81800.0
2011-02-28 14:40:00,38.34,38.41,38.34,38.36,123200.0,30.129,30.1841,30.129,30.1448,123200.0
2011-02-28 14:50:00,38.36,38.44,38.31,38.44,53800.0,30.1448,30.2076,30.1055,30.2076,53800.0
2011-02-28 15:00:00,38.43,38.47,38.37,38.4,101400.0,30.1998,30.2312,30.1526,30.1762,101400.0
2011-02-28 15:10:00,38.39,38.52,38.38,38.52,125900.0,30.1683,30.2705,30.1605,30.2705,125900.0
2011-02-28 15:20:00,38.52,38.58,38.5,38.56,143800.0,30.2705,30.3176,30.2548,30.3019,143800.0
2011-02-28 15:30:00,38.57,38.64,38.56,38.62,122000.0,30.3098,30.3648,30.3019,30.3491,122000.0
2011-02-28 15:40:00,38.61,38.66,38.56,38.64,261600.0,30.3412,30.3805,30.3019,30.3648,261600.0
2011-02-28 15:50:00,38.64,38.71,38.63,38.69,370800.0,30.3648,30.4198,30.3569,30.4041,370800.0
2011-03-01 09:30:00,38.68,38.86,38.59,38.66,128800.0,30.3962,30.5377,30.3255,30.3805,128800.0
2011-03-01 09:40:00,38.68,38.69,38.45,38.57,99200.0,30.3962,30.4041,30.2155,30.3098,99200.0
2011-03-01 09:50:00,38.57,38.58,38.48,38.52,180100.0,30.3098,30.3176,30.2391,30.2705,180100.0
2011-03-01 10:00:00,38.51,38.59,38.37,38.41,59400.0,30.2626,30.3255,30.1526,30.1841,59400.0
2011-03-01 10:10:00,38.4,38.4,38.21,38.26,77100.0,30.1762,30.1762,30.0269,30.0662,77100.0
2011-03-01 10:20:00,38.24,38.37,38.18,38.18,76500.0,30.0505,30.1526,30.0033,30.0033,76500.0
2011-03-01 10:30:00,38.18,38.26,38.11,38.2,43400.0,30.0033,30.0662,29.9483,30.019,43400.0
2011-03-01 10:40:00,38.19,38.32,38.19,38.29,49900.0,30.0112,30.1133,30.0112,30.0897,49900.0
2011-03-01 10:50:00,38.3,38.51,38.29,38.47,68500.0,30.0976,30.2626,30.0897,30.2312,68500.0
2011-03-01 11:00:00,38.48,38.56,38.48,38.5,52900.0,30.2391,30.3019,30.2391,30.2548,52900.0
2011-03-01 11:10:00,38.5,38.59,38.49,38.57,38400.0,30.2548,30.3255,30.2469,30.3098,38400.0
2011-03-01 11:20:00,38.56,38.58,38.43,38.44,80500.0,30.3019,30.3176,30.1998,30.2076,80500.0
2011-03-01 11:30:00,38.44,38.49,38.41,38.43,99300.0,30.2076,30.2469,30.1841,30.1998,99300.0
2011-03-01 11:40:00,38.44,38.52,38.39,38.39,51000.0,30.2076,30.2705,30.1683,30.1683,51000.0
2011-03-01 11:50:00,38.39,38.4,38.21,38.25,45500.0,30.1683,30.1762,30.0269,30.0583,45500.0
2011-03-01 12:00:00,38.22,38.27,38.18,38.22,48300.0,30.0347,30.074,30.0033,30.0347,48300.0
2011-03-01 12:10:00,38.22,38.26,38.14,38.16,39900.0,30.0347,30.0662,29.9719,29.9876,39900.0
2011-03-01 12:20:00,38.16,38.21,38.06,38.13,72900.0,29.9876,30.0269,29.909,29.964,72900.0
2011-03-01 12:30:00,38.12,38.23,38.11,38.21,181600.0,29.9562,30.0426,29.9483,30.0269,181600.0
2011-03-01 12:40:00,38.21,38.29,38.2,38.28,54000.0,30.0269,30.0897,30.019,30.0819,54000.0
2011-03-01 12:50:00,38.29,38.29,38.2,38.24,64000.0,30.0897,30.0897,30.019,30.0505,64000.0
2011-03-01 13:00:00,38.24,38.24,38.16,38.23,46000.0,30.0505,30.0505,29.9876,30.0426,46000.0
2011-03-01 13:10:00,38.23,38.28,38.2,38.23,75600.0,30.0426,30.0819,30.019,30.0426,75600.0
2011-03-01 13:20:00,38.22,38.26,38.11,38.19,64000.0,30.0347,30.0662,29.9483,30.0112,64000.0
2011-03-01 13:30:00,38.18,38.22,38.16,38.18,24300.0,30.0033,30.0347,29.9876,30.0033,24300.0
2011-03-01 13:40:00,38.17,38.17,38.08,38.1,44800.0,29.9954,29.9954,29.9247,29.9404,44800.0
2011-03-01 13:50:00,38.1,38.21,38.09,38.18,49900.0,29.9404,30.0269,29.9326,30.0033,49900.0
2011-03-01 14:00:00,38.19,38.19,38.05,38.09,94000.0,30.0112,30.0112,29.9011,29.9326,94000.0
2011-03-01 14:10:00,38.1,38.14,38.04,38.14,65300.0,29.9404,29.9719,29.8933,29.9719,65300.0
2011-03-01 14:20:00,38.14,38.16,38.06,38.08,105500.0,29.9719,29.9876,29.909,29.9247,105500.0
2011-03-01 14:30:00,38.07,38.11,38.02,38.05,59600.0,29.9169,29.9483,29.8776,29.9011,59600.0
2011-03-01 14:40:00,38.05,38.16,38.04,38.15,221600.0,29.9011,29.9876,29.8933,29.9797,221600.0
2011-03-01 14:50:00,38.15,38.22,38.07,38.09,65100.0,29.9797,30.0347,29.9169,29.9326,65100.0
2011-03-01 15:00:00,38.09,38.2,38.08,38.1,105200.0,29.9326,30.019,29.9247,29.9404,105200.0
2011-03-01 15:10:00,38.11,38.21,38.09,38.21,57500.0,29.9483,30.0269,29.9326,30.0269,57500.0
2011-03-01 15:20:00,38.21,38.25,38.16,38.17,98900.0,30.0269,30.0583,29.9876,29.9954,98900.0
2011-03-01 15:30:00,38.18,38.29,38.17,38.22,131000.0,30.0033,30.0897,29.9954,30.0347,131000.0
2011-03-01 15:40:00,38.21,38.28,38.14,38.19,219000.0,30.0269,30.0819,29.9719,30.0112,219000.0
2011-03-01 15:50:00,38.19,38.25,38.13,38.15,296000.0,30.0112,30.0583,29.964,29.9797,296000.0
2011-03-02 09:30:00,37.93,38.59,37.93,38.27,168400.0,29.8068,30.3255,29.8068,30.074,168400.0
2011-03-02 09:40:00,38.28,38.49,38.15,38.47,276100.0,30.0819,30.2469,29.9797,30.2312,276100.0
2011-03-02 09:50:00,38.47,38.81,38.46,38.79,120000.0,30.2312,30.4984,30.2233,30.4827,120000.0
2011-03-02 10:00:00,38.79,38.83,38.69,38.77,105700.0,30.4827,30.5141,30.4041,30.467,105700.0
2011-03-02 10:10:00,38.77,38.95,38.76,38.92,109600.0,30.467,30.6084,30.4591,30.5848,109600.0
2011-03-02 10:20:00,38.92,38.98,38.89,38.95,112600.0,30.5848,30.632,30.5613,30.6084,112600.0
2011-03-02 10:30:00,38.95,39.17,38.93,39.16,268400.0,30.6084,30.7813,30.5927,30.7734,268400.0
2011-03-02 10:40:00,39.16,39.29,39.15,39.29,148300.0,30.7734,30.8756,30.7656,30.8756,148300.0
2011-03-02 10:50:00,39.29,39.33,39.25,39.25,72000.0,30.8756,30.907,30.8442,30.8442,72000.0
2011-03-02 11:00:00,39.25,39.32,39.24,39.27,73700.0,30.8442,30.8992,30.8363,30.8599,73700.0
2011-03-02 11:10:00,39.25,39.26,39.13,39.18,83700.0,30.8442,30.852,30.7499,30.7891,83700.0
2011-03-02 11:20:00,39.19,39.27,39.16,39.19,72700.0,30.797,30.8599,30.7734,30.797,72700.0
2011-03-02 11:30:00,39.19,39.23,39.15,39.16,63600.0,30.797,30.8284,30.7656,30.7734,63600.0
2011-03-02 11:40:00,39.17,39.22,39.01,39.04,86600.0,30.7813,30.8206,30.6556,30.6791,86600.0
2011-03-02 11:50:00,39.04,39.07,38.94,38.96,136300.0,30.6791,30.7027,30.6005,30.6163,136300.0
2011-03-02 12:00:00,38.95,39.03,38.92,39.01,98900.0,30.6084,30.6713,30.5848,30.6556,98900.0
2011-03-02 12:10:00,39.01,39.07,38.96,39.0,130200.0,30.6556,30.7027,30.6163,30.6477,130200.0
2011-03-02 12:20:00,39.0,39.09,38.99,39.03,37300.0,30.6477,30.7184,30.6398,30.6713,37300.0
2011-03-02 12:30:00,39.02,39.17,39.02,39.15,55500.0,30.6634,30.7813,30.6634,30.7656,55500.0
2011-03-02 12:40:00,39.14,39.18,39.1,39.17,34800.0,30.7577,30.7891,30.7263,30.7813,34800.0
2011-03-02 12:50:00,39.16,39.16,39.01,39.01,40900.0,30.7734,30.7734,30.6556,30.6556,40900.0
2011-03-02 13:00:00,39.01,39.1,39.01,39.01,43000.0,30.6556,30.7263,30.6556,30.6556,43000.0
2011-03-02 13:10:00,39.01,39.1,38.99,39.03,150300.0,30.6556,30.7263,30.6398,30.6713,150300.0
2011-03-02 13:20:00,39.03,39.13,39.02,39.11,49300.0,30.6713,30.7499,30.6634,30.7341,49300.0
2011-03-02 13:30:00,39.11,39.16,39.09,39.12,215100.0,30.7341,30.7734,30.7184,30.742,215100.0
2011-03-02 13:40:00,39.11,39.12,38.97,39.04,300100.0,30.7341,30.742,30.6241,30.6791,300100.0
2011-03-02 13:50:00,39.03,39.06,38.98,39.04,78700.0,30.6713,30.6948,30.632,30.6791,78700.0
2011-03-02 14:00:00,39.05,39.12,39.0,39.06,77800.0,30.687,30.742,30.6477,30.6948,77800.0
2011-03-02 14:10:00,39.06,39.23,39.06,39.14,66000.0,30.6948,30.8284,30.6948,30.7577,66000.0
2011-03-02 14:20:00,39.13,39.24,39.12,39.23,186400.0,30.7499,30.8363,30.742,30.8284,186400.0
2011-03-02 14:30:00,39.24,39.33,39.21,39.27,93400.0,30.8363,30.907,30.8127,30.8599,93400.0
2011-03-02 14:40:00,39.27,39.38,39.27,39.32,98100.0,30.8599,30.9463,30.8599,30.8992,98100.0
2011-03-02 14:50:00,39.32,39.32,39.19,39.2,77600.0,30.8992,30.8992,30.797,30.8049,77600.0
2011-03-02 15:00:00,39.2,39.27,39.19,39.26,76000.0,30.8049,30.8599,30.797,30.852,76000.0
2011-03-02 15:10:00,39.25,39.28,39.17,39.28,245600.0,30.8442,30.8677,30.7813,30.8677,245600.0
2011-03-02 15:20:00,39.28,39.3,39.2,39.26,112200.0,30.8677,30.8834,30.8049,30.852,112200.0
2011-03-02 15:30:00,39.26,39.27,39.15,39.21,125400.0,30.852,30.8599,30.7656,30.8127,125400.0
2011-03-02 15:40:00,39.2,39.25,39.15,39.23,166300.0,30.8049,30.8442,30.7656,30.8284,166300.0
2011-03-02 15:50:00,39.23,39.31,39.21,39.26,392200.0,30.8284,30.8913,30.8127,30.852,392200.0
2011-03-03 09:30:00,39.41,39.75,39.36,39.73,134100.0,30.9699,31.2371,30.9306,31.2214,134100.0
2011-03-03 09:40:00,39.71,39.98,39.62,39.97,188200.0,31.2056,31.4178,31.1349,31.41,188200.0
2011-03-03 09:50:00,39.97,39.99,39.86,39.97,62400.0,31.41,31.4257,31.3235,31.41,62400.0
2011-03-03 10:00:00,39.93,40.15,39.92,40.13,282200.0,31.3785,31.5514,31.3707,31.5357,282200.0
2011-03-03 10:10:00,40.13,40.22,39.99,40.04,130000.0,31.5357,31.6064,31.4257,31.465,130000.0
2011-03-03 10:20:00,40.05,40.15,39.98,40.1,65700.0,31.4728,31.5514,31.4178,31.5121,65700.0
2011-03-03 10:30:00,40.1,40.2,40.05,40.2,83100.0,31.5121,31.5907,31.4728,31.5907,83100.0
2011-03-03 10:40:00,40.2,40.4,40.19,40.33,133600.0,31.5907,31.7479,31.5828,31.6929,133600.0
2011-03-03 10:50:00,40.33,40.35,40.2,40.24,54500.0,31.6929,31.7086,31.5907,31.6221,54500.0
2011-03-03 11:00:00,40.23,40.31,40.21,40.3,72700.0,31.6143,31.6771,31.5986,31.6693,72700.0
2011-03-03 11:10:00,40.3,40.35,40.22,40.3,97300.0,31.6693,31.7086,31.6064,31.6693,97300.0
2011-03-03 11:20:00,40.29,40.3,40.27,40.29,55400.0,31.6614,31.6693,31.6457,31.6614,55400.0
2011-03-03 11:30:00,40.28,40.3,40.17,40.2,48600.0,31.6536,31.6693,31.5671,31.5907,48600.0
2011-03-03 11:40:00,40.2,40.23,40.18,40.19,43900.0,31.5907,31.6143,31.575,31.5828,43900.0
2011-03-03 11:50:00,40.2,40.29,40.19,40.24,45600.0,31.5907,31.6614,31.5828,31.6221,45600.0
2011-03-03 12:00:00,40.25,40.26,40.22,40.25,41700.0,31.63,31.6379,31.6064,31.63,41700.0
2011-03-03 12:10:00,40.24,40.26,40.2,40.2,39700.0,31.6221,31.6379,31.5907,31.5907,39700.0
2011-03-03 12:20:00,40.2,40.31,40.2,40.3,68900.0,31.5907,31.6771,31.5907,31.6693,68900.0
2011-03-03 12:30:00,40.3,40.31,40.28,40.3,105200.0,31.6693,31.6771,31.6536,31.6693,105200.0
2011-03-03 12:40:00,40.29,40.44,40.29,40.44,174900.0,31.6614,31.7793,31.6614,31.7793,174900.0
2011-03-03 12:50:00,40.43,40.45,40.37,40.37,46000.0,31.7714,31.7872,31.7243,31.7243,46000.0
2011-03-03 13:00:00,40.37,40.39,40.33,40.34,56500.0,31.7243,31.74,31.6929,31.7007,56500.0
2011-03-03 13:10:00,40.34,40.39,40.34,40.38,49700.0,31.7007,31.74,31.7007,31.7322,49700.0
2011-03-03 13:20:00,40.39,40.45,40.37,40.39,61200.0,31.74,31.7872,31.7243,31.74,61200.0
2011-03-03 13:30:00,40.39,40.42,40.36,40.39,68700.0,31.74,31.7636,31.7164,31.74,68700.0
2011-03-03 13:40:00,40.38,40.38,40.32,40.35,46400.0,31.7322,31.7322,31.685,31.7086,46400.0
2011-03-03 13:50:00,40.36,40.37,40.3,40.33,40500.0,31.7164,31.7243,31.6693,31.6929,40500.0
2011-03-03 14:00:00,40.32,40.41,40.3,40.39,114400.0,31.685,31.7557,31.6693,31.74,114400.0
2011-03-03 14:10:00,40.39,40.5,40.35,40.43,233500.0,31.74,31.8265,31.7086,31.7714,233500.0
2011-03-03 14:20:00,40.42,40.43,40.31,40.34,53400.0,31.7636,31.7714,31.6771,31.7007,53400.0
2011-03-03 14:30:00,40.35,40.43,40.31,40.4,66800.0,31.7086,31.7714,31.6771,31.7479,66800.0
2011-03-03 14:40:00,40.4,40.41,40.36,40.4,90400.0,31.7479,31.7557,31.7164,31.7479,90400.0
2011-03-03 14:50:00,40.39,40.56,40.39,40.54,169300.0,31.74,31.8736,31.74,31.8579,169300.0
2011-03-03 15:00:00,40.54,40.54,40.48,40.5,73900.0,31.8579,31.8579,31.8107,31.8265,73900.0
2011-03-03 15:10:00,40.5,40.5,40.41,40.42,67000.0,31.8265,31.8265,31.7557,31.7636,67000.0
2011-03-03 15:20:00,40.43,40.43,40.36,40.37,79300.0,31.7714,31.7714,31.7164,31.7243,79300.0
2011-03-03 15:30:00,40.38,40.38,40.32,40.35,96100.0,31.7322,31.7322,31.685,31.7086,96100.0
2011-03-03 15:40:00,40.35,40.39,40.28,40.3,382900.0,31.7086,31.74,31.6536,31.6693,382900.0
2011-03-03 15:50:00,40.3,40.32,40.22,40.31,412200.0,31.6693,31.685,31.6064,31.6771,412200.0
2011-03-04 09:30:00,40.15,40.22,40.04,40.18,73900.0,31.5514,31.6064,31.465,31.575,73900.0
2011-03-04 09:40:00,40.18,40.23,40.0,40.12,88100.0,31.575,31.6143,31.4335,31.5278,88100.0
2011-03-04 09:50:00,40.11,40.12,39.98,40.01,57700.0,31.52,31.5278,31.4178,31.4414,57700.0
2011-03-04 10:00:00,40.02,40.1,39.9,39.96,103500.0,31.4493,31.5121,31.3549,31.4021,103500.0
2011-03-04 10:10:00,39.96,40.06,39.95,40.02,106400.0,31.4021,31.4807,31.3942,31.4493,106400.0
2011-03-04 10:20:00,40.03,40.07,39.96,40.03,216600.0,31.4571,31.4885,31.4021,31.4571,216600.0
2011-03-04 10:30:00,40.02,40.1,39.99,40.05,105400.0,31.4493,31.5121,31.4257,31.4728,105400.0
2011-03-04 10:40:00,40.05,40.1,39.99,40.0,260800.0,31.4728,31.5121,31.4257,31.4335,260800.0
2011-03-04 10:50:00,40.0,40.05,39.98,40.01,164100.0,31.4335,31.4728,31.4178,31.4414,164100.0
2011-03-04 11:00:00,40.01,40.03,39.93,39.96,286400.0,31.4414,31.4571,31.3785,31.4021,286400.0
2011-03-04 11:10:00,39.96,40.05,39.95,40.01,144800.0,31.4021,31.4728,31.3942,31.4414,144800.0
2011-03-04 11:20:00,39.99,40.02,39.93,40.0,107300.0,31.4257,31.4493,31.3785,31.4335,107300.0
2011-03-04 11:30:00,40.0,40.05,39.98,40.04,204200.0,31.4335,31.4728,31.4178,31.465,204200.0
2011-03-04 11:40:00,40.04,40.05,40.0,40.01,75900.0,31.465,31.4728,31.4335,31.4414,75900.0
2011-03-04 11:50:00,40.02,40.05,39.96,39.96,102000.0,31.4493,31.4728,31.4021,31.4021,102000.0
2011-03-04 12:00:00,39.97,40.1,39.96,40.05,240400.0,31.41,31.5121,31.4021,31.4728,240400.0
2011-03-04 12:10:00,40.06,40.07,39.99,40.02,219800.0,31.4807,31.4885,31.4257,31.4493,219800.0
2011-03-04 12:20:00,40.01,40.04,39.98,40.04,264200.0,31.4414,31.465,31.4178,31.465,264200.0
2011-03-04 12:30:00,40.04,40.04,39.91,39.98,138100.0,31.465,31.465,31.3628,31.4178,138100.0
2011-03-04 12:40:00,39.99,40.03,39.97,40.0,160000.0,31.4257,31.4571,31.41,31.4335,160000.0
2011-03-04 12:50:00,40.01,40.01,39.98,40.0,216800.0,31.4414,31.4414,31.4178,31.4335,216800.0
2011-03-04 13:00:00,40.0,40.03,39.98,40.0,147000.0,31.4335,31.4571,31.4178,31.4335,147000.0
2011-03-04 13:10:00,40.0,40.03,40.0,40.01,138500.0,31.4335,31.4571,31.4335,31.4414,138500.0
2011-03-04 13:20:00,40.0,40.04,39.99,40.04,128100.0,31.4335,31.465,31.4257,31.465,128100.0
2011-03-04 13:30:00,40.04,40.11,40.02,40.08,43600.0,31.465,31.52,31.4493,31.4964,43600.0
2011-03-04 13:40:00,40.09,40.09,40.0,40.01,73100.0,31.5043,31.5043,31.4335,31.4414,73100.0
2011-03-04 13:50:00,40.0,40.06,40.0,40.04,122300.0,31.4335,31.4807,31.4335,31.465,122300.0
2011-03-04 14:00:00,40.04,40.05,40.01,40.02,90500.0,31.465,31.4728,31.4414,31.4493,90500.0
2011-03-04 14:10:00,40.01,40.06,40.01,40.04,89000.0,31.4414,31.4807,31.4414,31.465,89000.0
2011-03-04 14:20:00,40.04,40.14,40.03,40.13,94000.0,31.465,31.5436,31.4571,31.5357,94000.0
2011-03-04 14:30:00,40.13,40.19,40.07,40.1,85800.0,31.5357,31.5828,31.4885,31.5121,85800.0
2011-03-04 14:40:00,40.09,40.11,40.05,40.06,52400.0,31.5043,31.52,31.4728,31.4807,52400.0
2011-03-04 14:50:00,40.07,40.1,40.01,40.1,43800.0,31.4885,31.5121,31.4414,31.5121,43800.0
2011-03-04 15:00:00,40.1,40.22,40.09,40.13,74000.0,31.5121,31.6064,31.5043,31.5357,74000.0
2011-03-04 15:10:00,40.13,40.17,40.12,40.16,71800.0,31.5357,31.5671,31.5278,31.5593,71800.0
2011-03-04 15:20:00,40.15,40.16,40.02,40.09,98300.0,31.5514,31.5593,31.4493,31.5043,98300.0
2011-03-04 15:30:00,40.09,40.1,40.03,40.1,165100.0,31.5043,31.5121,31.4571,31.5121,165100.0
2011-03-04 15:40:00,40.09,40.14,40.09,40.09,229800.0,31.5043,31.5436,31.5043,31.5043,229800.0
2011-03-04 15:50:00,40.1,40.2,40.09,40.14,312900.0,31.5121,31.5907,31.5043,31.5436,312900.0
2011-03-07 09:30:00,40.06,40.31,39.98,40.27,180500.0,31.4807,31.6771,31.4178,31.6457,180500.0
2011-03-07 09:40:00,40.24,40.3,40.19,40.3,68800.0,31.6221,31.6693,31.5828,31.6693,68800.0
2011-03-07 09:50:00,40.3,40.35,40.19,40.33,112800.0,31.6693,31.7086,31.5828,31.6929,112800.0
2011-03-07 10:00:00,40.32,40.48,40.25,40.4,223500.0,31.685,31.8107,31.63,31.7479,223500.0
2011-03-07 10:10:00,40.4,40.44,40.25,40.32,106100.0,31.7479,31.7793,31.63,31.685,106100.0
2011-03-07 10:20:00,40.3,40.5,40.26,40.47,205000.0,31.6693,31.8265,31.6379,31.8029,205000.0
2011-03-07 10:30:00,40.47,40.5,40.17,40.26,132700.0,31.8029,31.8265,31.5671,31.6379,132700.0
2011-03-07 10:40:00,40.25,40.28,39.99,40.05,126500.0,31.63,31.6536,31.4257,31.4728,126500.0
2011-03-07 10:50:00,40.07,40.21,40.06,40.19,87500.0,31.4885,31.5986,31.4807,31.5828,87500.0
2011-03-07 11:00:00,40.18,40.19,39.98,40.15,97800.0,31.575,31.5828,31.4178,31.5514,97800.0
2011-03-07 11:10:00,40.15,40.22,40.04,40.19,75600.0,31.5514,31.6064,31.465,31.5828,75600.0
2011-03-07 11:20:00,40.19,40.19,39.98,40.01,151300.0,31.5828,31.5828,31.4178,31.4414,151300.0
2011-03-07 11:30:00,40.01,40.04,39.97,39.98,113100.0,31.4414,31.465,31.41,31.4178,113100.0
2011-03-07 11:40:00,39.99,40.01,39.9,39.94,65800.0,31.4257,31.4414,31.3549,31.3864,65800.0
2011-03-07 11:50:00,39.94,40.0,39.88,39.99,103400.0,31.3864,31.4335,31.3392,31.4257,103400.0
2011-03-07 12:00:00,40.0,40.1,39.95,40.07,120600.0,31.4335,31.5121,31.3942,31.4885,120600.0
2011-03-07 12:10:00,40.07,40.16,40.06,40.06,96900.0,31.4885,31.5593,31.4807,31.4807,96900.0
2011-03-07 12:20:00,40.07,40.15,40.04,40.13,116800.0,31.4885,31.5514,31.465,31.5357,116800.0
2011-03-07 12:30:00,40.12,40.15,40.01,40.03,104400.0,31.5278,31.5514,31.4414,31.4571,104400.0
2011-03-07 12:40:00,40.03,40.07,39.98,40.0,96400.0,31.4571,31.4885,31.4178,31.4335,96400.0
2011-03-07 12:50:00,40.0,40.05,39.96,39.98,99200.0,31.4335,31.4728,31.4021,31.4178,99200.0
2011-03-07 13:00:00,39.97,39.98,39.91,39.94,93000.0,31.41,31.4178,31.3628,31.3864,93000.0
2011-03-07 13:10:00,39.94,40.09,39.87,40.03,95700.0,31.3864,31.5043,31.3314,31.4571,95700.0
2011-03-07 13:20:00,40.03,40.07,39.97,40.01,60500.0,31.4571,31.4885,31.41,31.4414,60500.0
2011-03-07 13:30:00,40.02,40.1,40.0,40.07,60600.0,31.4493,31.5121,31.4335,31.4885,60600.0
2011-03-07 13:40:00,40.08,40.23,40.08,40.23,98300.0,31.4964,31.6143,31.4964,31.6143,98300.0
2011-03-07 13:50:00,40.22,40.27,40.18,40.22,174900.0,31.6064,31.6457,31.575,31.6064,174900.0
2011-03-07 14:00:00,40.21,40.22,40.15,40.15,66700.0,31.5986,31.6064,31.5514,31.5514,66700.0
2011-03-07 14:10:00,40.16,40.28,40.12,40.28,87800.0,31.5593,31.6536,31.5278,31.6536,87800.0
2011-03-07 14:20:00,40.28,40.31,40.14,40.15,59100.0,31.6536,31.6771,31.5436,31.5514,59100.0
2011-03-07 14:30:00,40.15,40.23,40.13,40.19,62600.0,31.5514,31.6143,31.5357,31.5828,62600.0
2011-03-07 14:40:00,40.16,40.25,40.15,40.18,40600.0,31.5593,31.63,31.5514,31.575,40600.0
2011-03-07 14:50:00,40.2,40.21,40.16,40.17,32800.0,31.5907,31.5986,31.5593,31.5671,32800.0
2011-03-07 15:00:00,40.17,40.23,40.15,40.22,59100.0,31.5671,31.6143,31.5514,31.6064,59100.0
2011-03-07 15:10:00,40.21,40.3,40.2,40.27,531900.0,31.5986,31.6693,31.5907,31.6457,531900.0
2011-03-07 15:20:00,40.25,40.37,40.22,40.34,105300.0,31.63,31.7243,31.6064,31.7007,105300.0
2011-03-07 15:30:00,40.34,40.4,40.29,40.32,151100.0,31.7007,31.7479,31.6614,31.685,151100.0
2011-03-07 15:40:00,40.31,40.34,40.24,40.27,217100.0,31.6771,31.7007,31.6221,31.6457,217100.0
2011-03-07 15:50:00,40.27,40.3,40.13,40.26,371200.0,31.6457,31.6693,31.5357,31.6379,371200.0
2011-03-08 09:30:00,40.61,40.75,40.35,40.43,153000.0,31.9129,32.0229,31.7086,31.7714,153000.0
2011-03-08 09:40:00,40.44,40.44,40.09,40.38,78200.0,31.7793,31.7793,31.5043,31.7322,78200.0
2011-03-08 09:50:00,40.4,40.68,40.38,40.65,105300.0,31.7479,31.9679,31.7322,31.9443,105300.0
2011-03-08 10:00:00,40.63,40.8,40.61,40.62,91500.0,31.9286,32.0622,31.9129,31.9208,91500.0
2011-03-08 10:10:00,40.62,40.9,40.59,40.88,112500.0,31.9208,32.1408,31.8972,32.1251,112500.0
2011-03-08 10:20:00,40.89,40.98,40.88,40.98,141500.0,32.1329,32.2037,32.1251,32.2037,141500.0
2011-03-08 10:30:00,40.98,41.0,40.92,40.97,97000.0,32.2037,32.2194,32.1565,32.1958,97000.0
2011-03-08 10:40:00,40.97,41.0,40.83,40.95,70200.0,32.1958,32.2194,32.0858,32.1801,70200.0
2011-03-08 10:50:00,40.94,41.0,40.91,40.98,72400.0,32.1722,32.2194,32.1486,32.2037,72400.0
2011-03-08 11:00:00,40.97,41.07,40.95,41.04,216000.0,32.1958,32.2744,32.1801,32.2508,216000.0
2011-03-08 11:10:00,41.04,41.15,40.99,41.14,114300.0,32.2508,32.3372,32.2115,32.3294,114300.0
2011-03-08 11:20:00,41.14,41.27,41.11,41.25,128100.0,32.3294,32.4315,32.3058,32.4158,128100.0
2011-03-08 11:30:00,41.25,41.3,41.16,41.27,120200.0,32.4158,32.4551,32.3451,32.4315,120200.0
2011-03-08 11:40:00,41.28,41.36,41.26,41.26,121300.0,32.4394,32.5023,32.4237,32.4237,121300.0
2011-03-08 11:50:00,41.27,41.35,41.22,41.3,122000.0,32.4315,32.4944,32.3923,32.4551,122000.0
2011-03-08 12:00:00,41.31,41.31,41.21,41.26,197600.0,32.463,32.463,32.3844,32.4237,197600.0
2011-03-08 12:10:00,41.27,41.34,41.23,41.31,98500.0,32.4315,32.4866,32.4001,32.463,98500.0
2011-03-08 12:20:00,41.31,41.5,41.31,41.48,130900.0,32.463,32.6123,32.463,32.5966,130900.0
2011-03-08 12:30:00,41.48,41.5,41.43,41.5,95300.0,32.5966,32.6123,32.5573,32.6123,95300.0
2011-03-08 12:40:00,41.49,41.54,41.48,41.52,83800.0,32.6044,32.6437,32.5966,32.628,83800.0
2011-03-08 12:50:00,41.52,41.59,41.48,41.56,107900.0,32.628,32.683,32.5966,32.6594,107900.0
2011-03-08 13:00:00,41.57,41.73,41.56,41.7,145700.0,32.6673,32.793,32.6594,32.7695,145700.0
2011-03-08 13:10:00,41.7,41.71,41.52,41.57,144100.0,32.7695,32.7773,32.628,32.6673,144100.0
2011-03-08 13:20:00,41.58,41.7,41.56,41.69,70900.0,32.6752,32.7695,32.6594,32.7616,70900.0
2011-03-08 13:30:00,41.69,41.76,41.65,41.73,86900.0,32.7616,32.8166,32.7302,32.793,86900.0
2011-03-08 13:40:00,41.73,41.82,41.68,41.78,227400.0,32.793,32.8638,32.7537,32.8323,227400.0
2011-03-08 13:50:00,41.77,41.77,41.66,41.66,98600.0,32.8245,32.8245,32.738,32.738,98600.0
2011-03-08 14:00:00,41.67,41.69,41.49,41.5,102400.0,32.7459,32.7616,32.6044,32.6123,102400.0
2011-03-08 14:10:00,41.5,41.5,41.35,41.44,71200.0,32.6123,32.6123,32.4944,32.5651,71200.0
2011-03-08 14:20:00,41.44,41.46,41.37,41.38,62700.0,32.5651,32.5809,32.5101,32.518,62700.0
2011-03-08 14:30:00,41.39,41.4,41.28,41.4,96200.0,32.5258,32.5337,32.4394,32.5337,96200.0
2011-03-08 14:40:00,41.4,41.53,41.4,41.49,149100.0,32.5337,32.6359,32.5337,32.6044,149100.0
2011-03-08 14:50:00,41.5,41.57,41.47,41.54,110000.0,32.6123,32.6673,32.5887,32.6437,110000.0
2011-03-08 15:00:00,41.53,41.67,41.46,41.67,169500.0,32.6359,32.7459,32.5809,32.7459,169500.0
2011-03-08 15:10:00,41.66,41.7,41.61,41.64,95200.0,32.738,32.7695,32.6987,32.7223,95200.0
2011-03-08 15:20:00,41.64,41.67,41.55,41.64,166600.0,32.7223,32.7459,32.6516,32.7223,166600.0
2011-03-08 15:30:00,41.64,41.69,41.56,41.68,146700.0,32.7223,32.7616,32.6594,32.7537,146700.0
2011-03-08 15:40:00,41.68,41.7,41.64,41.68,224800.0,32.7537,32.7695,32.7223,32.7537,224800.0
2011-03-08 15:50:00,41.69,41.69,41.58,41.59,337900.0,32.7616,32.7616,32.6752,32.683,337900.0
2011-03-09 09:30:00,41.32,41.53,41.08,41.14,121000.0,32.4708,32.6359,32.2822,32.3294,121000.0
2011-03-09 09:40:00,41.11,41.32,41.01,41.31,56000.0,32.3058,32.4708,32.2272,32.463,56000.0
2011-03-09 09:50:00,41.32,41.36,41.13,41.2,62500.0,32.4708,32.5023,32.3215,32.3765,62500.0
2011-03-09 10:00:00,41.2,41.29,41.12,41.23,74400.0,32.3765,32.4473,32.3137,32.4001,74400.0
2011-03-09 10:10:00,41.23,41.38,41.1,41.36,75300.0,32.4001,32.518,32.298,32.5023,75300.0
2011-03-09 10:20:00,41.36,41.51,41.36,41.51,42500.0,32.5023,32.6201,32.5023,32.6201,42500.0
2011-03-09 10:30:00,41.5,41.51,41.31,41.35,39900.0,32.6123,32.6201,32.463,32.4944,39900.0
2011-03-09 10:40:00,41.35,41.36,41.24,41.31,49300.0,32.4944,32.5023,32.408,32.463,49300.0
2011-03-09 10:50:00,41.31,41.31,41.1,41.14,72800.0,32.463,32.463,32.298,32.3294,72800.0
2011-03-09 11:00:00,41.11,41.23,41.07,41.19,54700.0,32.3058,32.4001,32.2744,32.3687,54700.0
2011-03-09 11:10:00,41.2,41.33,41.19,41.28,61100.0,32.3765,32.4787,32.3687,32.4394,61100.0
2011-03-09 11:20:00,41.29,41.3,41.22,41.22,36500.0,32.4473,32.4551,32.3923,32.3923,36500.0
2011-03-09 11:30:00,41.25,41.31,41.15,41.3,103000.0,32.4158,32.463,32.3372,32.4551,103000.0
2011-03-09 11:40:00,41.31,41.32,41.24,41.25,36200.0,32.463,32.4708,32.408,32.4158,36200.0
2011-03-09 11:50:00,41.24,41.42,41.24,41.34,42500.0,32.408,32.5494,32.408,32.4866,42500.0
2011-03-09 12:00:00,41.36,41.49,41.36,41.41,35600.0,32.5023,32.6044,32.5023,32.5416,35600.0
2011-03-09 12:10:00,41.4,41.41,41.33,41.35,27700.0,32.5337,32.5416,32.4787,32.4944,27700.0
2011-03-09 12:20:00,41.36,41.4,41.24,41.32,62800.0,32.5023,32.5337,32.408,32.4708,62800.0
2011-03-09 12:30:00,41.31,41.34,41.27,41.34,17300.0,32.463,32.4866,32.4315,32.4866,17300.0
2011-03-09 12:40:00,41.34,41.41,41.26,41.4,63600.0,32.4866,32.5416,32.4237,32.5337,63600.0
2011-03-09 12:50:00,41.4,41.46,41.33,41.33,43900.0,32.5337,32.5809,32.4787,32.4787,43900.0
2011-03-09 13:00:00,41.33,41.37,41.24,41.27,31400.0,32.4787,32.5101,32.408,32.4315,31400.0
2011-03-09 13:10:00,41.28,41.29,41.23,41.27,31400.0,32.4394,32.4473,32.4001,32.4315,31400.0
2011-03-09 13:20:00,41.27,41.34,41.26,41.28,26400.0,32.4315,32.4866,32.4237,32.4394,26400.0
2011-03-09 13:30:00,41.28,41.28,41.18,41.23,21500.0,32.4394,32.4394,32.3608,32.4001,21500.0
2011-03-09 13:40:00,41.21,41.23,41.17,41.23,26700.0,32.3844,32.4001,32.353,32.4001,26700.0
2011-03-09 13:50:00,41.22,41.24,41.19,41.21,33900.0,32.3923,32.408,32.3687,32.3844,33900.0
2011-03-09 14:00:00,41.22,41.3,41.22,41.27,29700.0,32.3923,32.4551,32.3923,32.4315,29700.0
2011-03-09 14:10:00,41.28,41.29,41.23,41.27,51200.0,32.4394,32.4473,32.4001,32.4315,51200.0
2011-03-09 14:20:00,41.28,41.28,41.2,41.2,25500.0,32.4394,32.4394,32.3765,32.3765,25500.0
2011-03-09 14:30:00,41.2,41.2,41.1,41.15,72100.0,32.3765,32.3765,32.298,32.3372,72100.0
2011-03-09 14:40:00,41.15,41.26,41.14,41.22,42900.0,32.3372,32.4237,32.3294,32.3923,42900.0
2011-03-09 14:50:00,41.23,41.34,41.23,41.28,26800.0,32.4001,32.4866,32.4001,32.4394,26800.0
2011-03-09 15:00:00,41.28,41.33,41.26,41.31,33800.0,32.4394,32.4787,32.4237,32.463,33800.0
2011-03-09 15:10:00,41.32,41.34,41.26,41.26,34000.0,32.4708,32.4866,32.4237,32.4237,34000.0
2011-03-09 15:20:00,41.26,41.3,41.24,41.26,48900.0,32.4237,32.4551,32.408,32.4237,48900.0
2011-03-09 15:30:00,41.26,41.29,41.2,41.22,79500.0,32.4237,32.4473,32.3765,32.3923,79500.0
2011-03-09 15:40:00,41.22,41.24,41.15,41.21,147300.0,32.3923,32.408,32.3372,32.3844,147300.0
2011-03-09 15:50:00,41.22,41.31,41.21,41.22,181300.0,32.3923,32.463,32.3844,32.3923,181300.0
2011-03-10 09:30:00,40.76,40.83,40.24,40.45,175800.0,32.0308,32.0858,31.6221,31.7872,175800.0
2011-03-10 09:40:00,40.44,40.69,40.33,40.66,168100.0,31.7793,31.9758,31.6929,31.9522,168100.0
2011-03-10 09:50:00,40.67,40.87,40.61,40.85,135000.0,31.96,32.1172,31.9129,32.1015,135000.0
2011-03-10 10:00:00,40.85,40.87,40.61,40.65,63900.0,32.1015,32.1172,31.9129,31.9443,63900.0
2011-03-10 10:10:00,40.65,40.79,40.62,40.75,43100.0,31.9443,32.0543,31.9208,32.0229,43100.0
2011-03-10 10:20:00,40.77,40.85,40.64,40.65,51100.0,32.0386,32.1015,31.9365,31.9443,51100.0
2011-03-10 10:30:00,40.66,40.66,40.51,40.53,52500.0,31.9522,31.9522,31.8343,31.85,52500.0
2011-03-10 10:40:00,40.53,40.71,40.49,40.68,68600.0,31.85,31.9915,31.8186,31.9679,68600.0
2011-03-10 10:50:00,40.67,40.75,40.61,40.7,25500.0,31.96,32.0229,31.9129,31.9836,25500.0
2011-03-10 11:00:00,40.71,40.72,40.65,40.67,30100.0,31.9915,31.9993,31.9443,31.96,30100.0
2011-03-10 11:10:00,40.66,40.71,40.59,40.7,75600.0,31.9522,31.9915,31.8972,31.9836,75600.0
2011-03-10 11:20:00,40.69,40.85,40.68,40.76,52800.0,31.9758,32.1015,31.9679,32.0308,52800.0
2011-03-10 11:30:00,40.75,40.84,40.72,40.81,40800.0,32.0229,32.0936,31.9993,32.0701,40800.0
2011-03-10 11:40:00,40.82,40.83,40.65,40.66,31800.0,32.0779,32.0858,31.9443,31.9522,31800.0
2011-03-10 11:50:00,40.66,40.82,40.63,40.8,42500.0,31.9522,32.0779,31.9286,32.0622,42500.0
2011-03-10 12:00:00,40.8,40.8,40.65,40.65,53900.0,32.0622,32.0622,31.9443,31.9443,53900.0
2011-03-10 12:10:00,40.65,40.68,40.63,40.64,52200.0,31.9443,31.9679,31.9286,31.9365,52200.0
2011-03-10 12:20:00,40.64,40.72,40.6,40.64,58600.0,31.9365,31.9993,31.905,31.9365,58600.0
2011-03-10 12:30:00,40.65,40.68,40.58,40.68,48800.0,31.9443,31.9679,31.8893,31.9679,48800.0
2011-03-10 12:40:00,40.68,40.71,40.61,40.62,36200.0,31.9679,31.9915,31.9129,31.9208,36200.0
2011-03-10 12:50:00,40.62,40.78,40.6,40.78,39900.0,31.9208,32.0465,31.905,32.0465,39900.0
2011-03-10 13:00:00,40.77,40.81,40.73,40.75,66800.0,32.0386,32.0701,32.0072,32.0229,66800.0
2011-03-10 13:10:00,40.75,40.81,40.74,40.76,42300.0,32.0229,32.0701,32.0151,32.0308,42300.0
2011-03-10 13:20:00,40.76,40.78,40.69,40.73,93500.0,32.0308,32.0465,31.9758,32.0072,93500.0
2011-03-10 13:30:00,40.72,40.75,40.45,40.45,114400.0,31.9993,32.0229,31.7872,31.7872,114400.0
2011-03-10 13:40:00,40.45,40.6,40.44,40.58,66900.0,31.7872,31.905,31.7793,31.8893,66900.0
2011-03-10 13:50:00,40.58,40.65,40.54,40.64,51500.0,31.8893,31.9443,31.8579,31.9365,51500.0
2011-03-10 14:00:00,40.63,40.68,40.59,40.68,58900.0,31.9286,31.9679,31.8972,31.9679,58900.0
2011-03-10 14:10:00,40.68,40.68,40.58,40.62,30600.0,31.9679,31.9679,31.8893,31.9208,30600.0
2011-03-10 14:20:00,40.63,40.65,40.55,40.55,47200.0,31.9286,31.9443,31.8657,31.8657,47200.0
2011-03-10 14:30:00,40.55,40.66,40.54,40.61,101600.0,31.8657,31.9522,31.8579,31.9129,101600.0
2011-03-10 14:40:00,40.62,40.62,40.51,40.52,49700.0,31.9208,31.9208,31.8343,31.8422,49700.0
2011-03-10 14:50:00,40.52,40.53,40.46,40.5,49600.0,31.8422,31.85,31.795,31.8265,49600.0
2011-03-10 15:00:00,40.5,40.53,40.42,40.45,63400.0,31.8265,31.85,31.7636,31.7872,63400.0
2011-03-10 15:10:00,40.44,40.44,40.3,40.3,69800.0,31.7793,31.7793,31.6693,31.6693,69800.0
2011-03-10 15:20:00,40.32,40.4,40.31,40.36,58900.0,31.685,31.7479,31.6771,31.7164,58900.0
2011-03-10 15:30:00,40.36,40.4,40.26,40.4,145500.0,31.7164,31.7479,31.6379,31.7479,145500.0
2011-03-10 15:40:00,40.4,40.48,40.37,40.37,156700.0,31.7479,31.8107,31.7243,31.7243,156700.0
2011-03-10 15:50:00,40.36,40.39,40.27,40.34,220700.0,31.7164,31.74,31.6457,31.7007,220700.0
2011-03-11 09:30:00,40.01,40.51,39.71,40.51,343800.0,31.4414,31.8343,31.2056,31.8343,343800.0
2011-03-11 09:40:00,40.51,40.7,40.43,40.52,304900.0,31.8343,31.9836,31.7714,31.8422,304900.0
2011-03-11 09:50:00,40.52,40.65,40.42,40.5,275600.0,31.8422,31.9443,31.7636,31.8265,275600.0
2011-03-11 10:00:00,40.51,40.57,40.39,40.46,109400.0,31.8343,31.8815,31.74,31.795,109400.0
2011-03-11 10:10:00,40.46,40.67,40.46,40.59,49900.0,31.795,31.96,31.795,31.8972,49900.0
2011-03-11 10:20:00,40.61,40.67,40.5,40.53,74700.0,31.9129,31.96,31.8265,31.85,74700.0
2011-03-11 10:30:00,40.51,40.67,40.51,40.62,105100.0,31.8343,31.96,31.8343,31.9208,105100.0
2011-03-11 10:40:00,40.61,40.63,40.55,40.59,119200.0,31.9129,31.9286,31.8657,31.8972,119200.0
2011-03-11 10:50:00,40.59,40.73,40.54,40.69,181600.0,31.8972,32.0072,31.8579,31.9758,181600.0
2011-03-11 11:00:00,40.7,40.73,40.68,40.68,43600.0,31.9836,32.0072,31.9679,31.9679,43600.0
2011-03-11 11:10:00,40.68,40.81,40.67,40.72,46200.0,31.9679,32.0701,31.96,31.9993,46200.0
2011-03-11 11:20:00,40.72,40.79,40.72,40.74,119000.0,31.9993,32.0543,31.9993,32.0151,119000.0
2011-03-11 11:30:00,40.74,40.83,40.74,40.83,83300.0,32.0151,32.0858,32.0151,32.0858,83300.0
2011-03-11 11:40:00,40.83,40.94,40.81,40.89,56900.0,32.0858,32.1722,32.0701,32.1329,56900.0
2011-03-11 11:50:00,40.89,40.96,40.89,40.94,70600.0,32.1329,32.1879,32.1329,32.1722,70600.0
2011-03-11 12:00:00,40.94,41.09,40.94,41.05,64400.0,32.1722,32.2901,32.1722,32.2587,64400.0
2011-03-11 12:10:00,41.06,41.06,40.96,41.01,33400.0,32.2665,32.2665,32.1879,32.2272,33400.0
2011-03-11 12:20:00,41.02,41.18,41.02,41.17,63000.0,32.2351,32.3608,32.2351,32.353,63000.0
2011-03-11 12:30:00,41.16,41.18,41.11,41.12,35900.0,32.3451,32.3608,32.3058,32.3137,35900.0
2011-03-11 12:40:00,41.11,41.13,41.05,41.08,53000.0,32.3058,32.3215,32.2587,32.2822,53000.0
2011-03-11 12:50:00,41.08,41.12,41.05,41.06,26300.0,32.2822,32.3137,32.2587,32.2665,26300.0
2011-03-11 13:00:00,41.05,41.06,41.02,41.05,29900.0,32.2587,32.2665,32.2351,32.2587,29900.0
2011-03-11 13:10:00,41.05,41.05,40.92,40.99,60900.0,32.2587,32.2587,32.1565,32.2115,60900.0
2011-03-11 13:20:00,40.99,41.04,40.97,41.02,31200.0,32.2115,32.2508,32.1958,32.2351,31200.0
2011-03-11 13:30:00,41.02,41.05,40.97,41.0,40100.0,32.2351,32.2587,32.1958,32.2194,40100.0
2011-03-11 13:40:00,41.0,41.03,40.98,41.01,144100.0,32.2194,32.2429,32.2037,32.2272,144100.0
2011-03-11 13:50:00,41.0,41.1,41.0,41.01,81200.0,32.2194,32.298,32.2194,32.2272,81200.0
2011-03-11 14:00:00,41.01,41.05,40.96,41.0,183000.0,32.2272,32.2587,32.1879,32.2194,183000.0
2011-03-11 14:10:00,41.0,41.12,40.97,41.12,104000.0,32.2194,32.3137,32.1958,32.3137,104000.0
2011-03-11 14:20:00,41.12,41.16,41.09,41.13,101000.0,32.3137,32.3451,32.2901,32.3215,101000.0
2011-03-11 14:30:00,41.13,41.16,41.13,41.15,61200.0,32.3215,32.3451,32.3215,32.3372,61200.0
2011-03-11 14:40:00,41.16,41.18,41.11,41.11,61400.0,32.3451,32.3608,32.3058,32.3058,61400.0
2011-03-11 14:50:00,41.11,41.13,41.07,41.13,45900.0,32.3058,32.3215,32.2744,32.3215,45900.0
2011-03-11 15:00:00,41.13,41.22,41.13,41.15,67600.0,32.3215,32.3923,32.3215,32.3372,67600.0
2011-03-11 15:10:00,41.16,41.23,41.14,41.22,56300.0,32.3451,32.4001,32.3294,32.3923,56300.0
2011-03-11 15:20:00,41.22,41.3,41.22,41.3,96700.0,32.3923,32.4551,32.3923,32.4551,96700.0
2011-03-11 15:30:00,41.29,41.36,41.2,41.27,149000.0,32.4473,32.5023,32.3765,32.4315,149000.0
2011-03-11 15:40:00,41.27,41.29,41.22,41.27,116900.0,32.4315,32.4473,32.3923,32.4315,116900.0
2011-03-11 15:50:00,41.26,41.32,41.2,41.2,261200.0,32.4237,32.4708,32.3765,32.3765,261200.0
2011-03-14 09:30:00,40.73,41.18,40.45,41.13,99300.0,32.0072,32.3608,31.7872,32.3215,99300.0
2011-03-14 09:40:00,41.12,41.23,40.96,41.18,85000.0,32.3137,32.4001,32.1879,32.3608,85000.0
2011-03-14 09:50:00,41.18,41.3,41.17,41.25,72200.0,32.3608,32.4551,32.353,32.4158,72200.0
2011-03-14 10:00:00,41.25,41.27,41.19,41.2,72500.0,32.4158,32.4315,32.3687,32.3765,72500.0
2011-03-14 10:10:00,41.2,41.21,41.03,41.03,70100.0,32.3765,32.3844,32.2429,32.2429,70100.0
2011-03-14 10:20:00,41.03,41.09,41.01,41.03,53500.0,32.2429,32.2901,32.2272,32.2429,53500.0
2011-03-14 10:30:00,41.02,41.02,40.86,41.0,89500.0,32.2351,32.2351,32.1094,32.2194,89500.0
2011-03-14 10:40:00,40.99,41.07,40.96,41.06,44200.0,32.2115,32.2744,32.1879,32.2665,44200.0
2011-03-14 10:50:00,41.06,41.09,40.88,40.98,171100.0,32.2665,32.2901,32.1251,32.2037,171100.0
2011-03-14 11:00:00,40.97,41.02,40.93,40.99,100300.0,32.1958,32.2351,32.1644,32.2115,100300.0
2011-03-14 11:10:00,41.0,41.02,40.89,40.9,193500.0,32.2194,32.2351,32.1329,32.1408,193500.0
2011-03-14 11:20:00,40.91,40.96,40.88,40.9,56200.0,32.1486,32.1879,32.1251,32.1408,56200.0
2011-03-14 11:30:00,40.9,41.01,40.84,40.98,63400.0,32.1408,32.2272,32.0936,32.2037,63400.0
2011-03-14 11:40:00,40.99,41.04,40.96,41.01,49900.0,32.2115,32.2508,32.1879,32.2272,49900.0
2011-03-14 11:50:00,41.0,41.02,40.97,41.01,53100.0,32.2194,32.2351,32.1958,32.2272,53100.0
2011-03-14 12:00:00,41.0,41.06,40.98,40.99,45300.0,32.2194,32.2665,32.2037,32.2115,45300.0
2011-03-14 12:10:00,40.99,41.02,40.99,41.0,75900.0,32.2115,32.2351,32.2115,32.2194,75900.0
2011-03-14 12:20:00,41.0,41.08,41.0,41.01,67100.0,32.2194,32.2822,32.2194,32.2272,67100.0
2011-03-14 12:30:00,41.02,41.04,40.96,40.96,165900.0,32.2351,32.2508,32.1879,32.1879,165900.0
2011-03-14 12:40:00,40.96,41.05,40.96,41.02,73200.0,32.1879,32.2587,32.1879,32.2351,73200.0
2011-03-14 12:50:00,41.03,41.03,40.96,41.01,59700.0,32.2429,32.2429,32.1879,32.2272,59700.0
2011-03-14 13:00:00,41.02,41.05,40.99,41.04,102700.0,32.2351,32.2587,32.2115,32.2508,102700.0
2011-03-14 13:10:00,41.04,41.08,41.02,41.04,44600.0,32.2508,32.2822,32.2351,32.2508,44600.0
2011-03-14 13:20:00,41.04,41.05,40.97,41.01,69400.0,32.2508,32.2587,32.1958,32.2272,69400.0
2011-03-14 13:30:00,41.0,41.03,40.97,40.97,151900.0,32.2194,32.2429,32.1958,32.1958,151900.0
2011-03-14 13:40:00,40.97,41.01,40.95,40.97,79000.0,32.1958,32.2272,32.1801,32.1958,79000.0
2011-03-14 13:50:00,40.96,41.0,40.92,40.93,31300.0,32.1879,32.2194,32.1565,32.1644,31300.0
2011-03-14 14:00:00,40.93,41.1,40.93,41.09,88300.0,32.1644,32.298,32.1644,32.2901,88300.0
2011-03-14 14:10:00,41.08,41.1,40.98,40.98,94500.0,32.2822,32.298,32.2037,32.2037,94500.0
2011-03-14 14:20:00,40.99,41.07,40.98,41.01,157200.0,32.2115,32.2744,32.2037,32.2272,157200.0
2011-03-14 14:30:00,41.0,41.0,40.94,40.95,172800.0,32.2194,32.2194,32.1722,32.1801,172800.0
2011-03-14 14:40:00,40.95,40.98,40.88,40.91,91700.0,32.1801,32.2037,32.1251,32.1486,91700.0
2011-03-14 14:50:00,40.91,40.91,40.84,40.91,180900.0,32.1486,32.1486,32.0936,32.1486,180900.0
2011-03-14 15:00:00,40.91,40.96,40.89,40.9,104400.0,32.1486,32.1879,32.1329,32.1408,104400.0
2011-03-14 15:10:00,40.9,40.98,40.83,40.83,170600.0,32.1408,32.2037,32.0858,32.0858,170600.0
2011-03-14 15:20:00,40.84,40.9,40.82,40.82,86700.0,32.0936,32.1408,32.0779,32.0779,86700.0
2011-03-14 15:30:00,40.82,40.94,40.81,40.91,195500.0,32.0779,32.1722,32.0701,32.1486,195500.0
2011-03-14 15:40:00,40.91,41.07,40.91,40.95,182200.0,32.1486,32.2744,32.1486,32.1801,182200.0
2011-03-14 15:50:00,40.95,41.03,40.93,41.0,170000.0,32.1801,32.2429,32.1644,32.2194,170000.0
2011-03-15 09:30:00,39.84,39.92,39.59,39.86,102300.0,31.3078,31.3707,31.1113,31.3235,102300.0
2011-03-15 09:40:00,39.85,40.0,39.75,40.0,96800.0,31.3157,31.4335,31.2371,31.4335,96800.0
2011-03-15 09:50:00,39.99,40.09,39.91,39.93,95400.0,31.4257,31.5043,31.3628,31.3785,95400.0
2011-03-15 10:00:00,39.96,40.11,39.92,40.11,78600.0,31.4021,31.52,31.3707,31.52,78600.0
2011-03-15 10:10:00,40.07,40.19,40.07,40.12,53500.0,31.4885,31.5828,31.4885,31.5278,53500.0
2011-03-15 10:20:00,40.11,40.27,40.06,40.27,40500.0,31.52,31.6457,31.4807,31.6457,40500.0
2011-03-15 10:30:00,40.25,40.36,40.22,40.27,108600.0,31.63,31.7164,31.6064,31.6457,108600.0
2011-03-15 10:40:00,40.27,40.41,40.26,40.41,60700.0,31.6457,31.7557,31.6379,31.7557,60700.0
2011-03-15 10:50:00,40.4,40.43,40.34,40.42,75000.0,31.7479,31.7714,31.7007,31.7636,75000.0
2011-03-15 11:00:00,40.41,40.41,40.21,40.24,51000.0,31.7557,31.7557,31.5986,31.6221,51000.0
2011-03-15 11:10:00,40.23,40.36,40.21,40.35,35700.0,31.6143,31.7164,31.5986,31.7086,35700.0
2011-03-15 11:20:00,40.35,40.41,40.24,40.3,68500.0,31.7086,31.7557,31.6221,31.6693,68500.0
2011-03-15 11:30:00,40.29,40.36,40.25,40.36,36900.0,31.6614,31.7164,31.63,31.7164,36900.0
2011-03-15 11:40:00,40.35,40.38,40.28,40.31,39200.0,31.7086,31.7322,31.6536,31.6771,39200.0
2011-03-15 11:50:00,40.31,40.33,40.24,40.32,45100.0,31.6771,31.6929,31.6221,31.685,45100.0
2011-03-15 12:00:00,40.33,40.4,40.28,40.36,52200.0,31.6929,31.7479,31.6536,31.7164,52200.0
2011-03-15 12:10:00,40.36,40.4,40.3,40.33,34500.0,31.7164,31.7479,31.6693,31.6929,34500.0
2011-03-15 12:20:00,40.32,40.45,40.29,40.45,51000.0,31.685,31.7872,31.6614,31.7872,51000.0
2011-03-15 12:30:00,40.45,40.46,40.25,40.27,62200.0,31.7872,31.795,31.63,31.6457,62200.0
2011-03-15 12:40:00,40.25,40.26,40.05,40.13,58700.0,31.63,31.6379,31.4728,31.5357,58700.0
2011-03-15 12:50:00,40.13,40.3,40.13,40.29,62000.0,31.5357,31.6693,31.5357,31.6614,62000.0
2011-03-15 13:00:00,40.29,40.34,40.23,40.26,62900.0,31.6614,31.7007,31.6143,31.6379,62900.0
2011-03-15 13:10:00,40.24,40.34,40.2,40.22,50000.0,31.6221,31.7007,31.5907,31.6064,50000.0
2011-03-15 13:20:00,40.21,40.28,40.2,40.23,46700.0,31.5986,31.6536,31.5907,31.6143,46700.0
2011-03-15 13:30:00,40.21,40.31,40.2,40.29,36600.0,31.5986,31.6771,31.5907,31.6614,36600.0
2011-03-15 13:40:00,40.3,40.35,40.18,40.29,42800.0,31.6693,31.7086,31.575,31.6614,42800.0
2011-03-15 13:50:00,40.28,40.34,40.27,40.28,41100.0,31.6536,31.7007,31.6457,31.6536,41100.0
2011-03-15 14:00:00,40.3,40.32,40.24,40.27,36800.0,31.6693,31.685,31.6221,31.6457,36800.0
2011-03-15 14:10:00,40.28,40.37,40.19,40.19,46900.0,31.6536,31.7243,31.5828,31.5828,46900.0
2011-03-15 14:20:00,40.17,40.48,40.17,40.46,64100.0,31.5671,31.8107,31.5671,31.795,64100.0
2011-03-15 14:30:00,40.46,40.5,40.39,40.42,66700.0,31.795,31.8265,31.74,31.7636,66700.0
2011-03-15 14:40:00,40.42,40.61,40.41,40.58,73400.0,31.7636,31.9129,31.7557,31.8893,73400.0
2011-03-15 14:50:00,40.58,40.59,40.46,40.46,88600.0,31.8893,31.8972,31.795,31.795,88600.0
2011-03-15 15:00:00,40.45,40.67,40.45,40.62,82200.0,31.7872,31.96,31.7872,31.9208,82200.0
2011-03-15 15:10:00,40.63,40.68,40.55,40.64,61800.0,31.9286,31.9679,31.8657,31.9365,61800.0
2011-03-15 15:20:00,40.64,40.74,40.63,40.71,82500.0,31.9365,32.0151,31.9286,31.9915,82500.0
2011-03-15 15:30:00,40.71,40.71,40.58,40.66,81400.0,31.9915,31.9915,31.8893,31.9522,81400.0
2011-03-15 15:40:00,40.66,40.82,40.62,40.65,126400.0,31.9522,32.0779,31.9208,31.9443,126400.0
2011-03-15 15:50:00,40.64,40.71,40.5,40.51,171800.0,31.9365,31.9915,31.8265,31.8343,171800.0
2011-03-16 09:30:00,40.3,41.03,40.15,40.99,203200.0,31.6693,32.2429,31.5514,32.2115,203200.0
2011-03-16 09:40:00,40.97,41.29,40.94,40.95,180200.0,32.1958,32.4473,32.1722,32.1801,180200.0
2011-03-16 09:50:00,40.96,41.25,40.95,41.23,118600.0,32.1879,32.4158,32.1801,32.4001,118600.0
2011-03-16 10:00:00,41.23,41.3,41.18,41.19,120700.0,32.4001,32.4551,32.3608,32.3687,120700.0
2011-03-16 10:10:00,41.2,41.24,41.11,41.21,123100.0,32.3765,32.408,32.3058,32.3844,123100.0
2011-03-16 10:20:00,41.2,41.39,41.19,41.38,142300.0,32.3765,32.5258,32.3687,32.518,142300.0
2011-03-16 10:30:00,41.38,41.45,41.29,41.36,84600.0,32.518,32.573,32.4473,32.5023,84600.0
2011-03-16 10:40:00,41.36,41.41,41.34,41.41,82900.0,32.5023,32.5416,32.4866,32.5416,82900.0
2011-03-16 10:50:00,41.41,41.42,41.01,41.03,93400.0,32.5416,32.5494,32.2272,32.2429,93400.0
2011-03-16 11:00:00,41.02,41.03,40.49,40.94,256600.0,32.2351,32.2429,31.8186,32.1722,256600.0
2011-03-16 11:10:00,40.94,41.04,40.89,40.96,167400.0,32.1722,32.2508,32.1329,32.1879,167400.0
2011-03-16 11:20:00,40.95,40.99,40.84,40.98,101300.0,32.1801,32.2115,32.0936,32.2037,101300.0
2011-03-16 11:30:00,40.98,41.05,40.88,40.96,75000.0,32.2037,32.2587,32.1251,32.1879,75000.0
2011-03-16 11:40:00,40.94,41.03,40.83,40.95,294700.0,32.1722,32.2429,32.0858,32.1801,294700.0
2011-03-16 11:50:00,40.95,40.96,40.76,40.78,70500.0,32.1801,32.1879,32.0308,32.0465,70500.0
2011-03-16 12:00:00,40.78,40.79,40.62,40.72,55700.0,32.0465,32.0543,31.9208,31.9993,55700.0
2011-03-16 12:10:00,40.71,40.82,40.62,40.7,108800.0,31.9915,32.0779,31.9208,31.9836,108800.0
2011-03-16 12:20:00,40.7,41.02,40.69,40.95,137700.0,31.9836,32.2351,31.9758,32.1801,137700.0
2011-03-16 12:30:00,40.96,41.0,40.75,40.76,54500.0,32.1879,32.2194,32.0229,32.0308,54500.0
2011-03-16 12:40:00,40.74,40.93,40.72,40.86,42500.0,32.0151,32.1644,31.9993,32.1094,42500.0
2011-03-16 12:50:00,40.86,40.92,40.71,40.74,40000.0,32.1094,32.1565,31.9915,32.0151,40000.0
2011-03-16 13:00:00,40.76,40.85,40.76,40.77,60300.0,32.0308,32.1015,32.0308,32.0386,60300.0
2011-03-16 13:10:00,40.77,40.78,40.69,40.7,70300.0,32.0386,32.0465,31.9758,31.9836,70300.0
2011-03-16 13:20:00,40.7,40.76,40.66,40.76,142200.0,31.9836,32.0308,31.9522,32.0308,142200.0
2011-03-16 13:30:00,40.76,40.76,40.58,40.63,60500.0,32.0308,32.0308,31.8893,31.9286,60500.0
2011-03-16 13:40:00,40.63,40.69,40.57,40.68,76000.0,31.9286,31.9758,31.8815,31.9679,76000.0
2011-03-16 13:50:00,40.67,40.74,40.6,40.65,45300.0,31.96,32.0151,31.905,31.9443,45300.0
2011-03-16 14:00:00,40.66,40.69,40.47,40.55,225700.0,31.9522,31.9758,31.8029,31.8657,225700.0
2011-03-16 14:10:00,40.56,40.58,40.19,40.21,359800.0,31.8736,31.8893,31.5828,31.5986,359800.0
2011-03-16 14:20:00,40.2,40.62,40.19,40.54,102900.0,31.5907,31.9208,31.5828,31.8579,102900.0
2011-03-16 14:30:00,40.54,40.78,40.46,40.78,172600.0,31.8579,32.0465,31.795,32.0465,172600.0
2011-03-16 14:40:00,40.78,40.96,40.77,40.94,162400.0,32.0465,32.1879,32.0386,32.1722,162400.0
2011-03-16 14:50:00,40.93,41.12,40.91,41.1,166000.0,32.1644,32.3137,32.1486,32.298,166000.0
2011-03-16 15:00:00,41.1,41.16,40.95,41.0,128800.0,32.298,32.3451,32.1801,32.2194,128800.0
2011-03-16 15:10:00,41.01,41.14,40.9,40.96,111500.0,32.2272,32.3294,32.1408,32.1879,111500.0
2011-03-16 15:20:00,40.94,41.05,40.77,40.86,220800.0,32.1722,32.2587,32.0386,32.1094,220800.0
2011-03-16 15:30:00,40.85,40.87,40.73,40.77,146200.0,32.1015,32.1172,32.0072,32.0386,146200.0
2011-03-16 15:40:00,40.76,40.9,40.64,40.74,154800.0,32.0308,32.1408,31.9365,32.0151,154800.0
2011-03-16 15:50:00,40.75,40.75,40.64,40.66,318700.0,32.0229,32.0229,31.9365,31.9522,318700.0
2011-03-17 09:30:00,41.16,41.37,41.16,41.29,84400.0,32.3451,32.5101,32.3451,32.4473,84400.0
2011-03-17 09:40:00,41.3,41.34,41.12,41.19,99200.0,32.4551,32.4866,32.3137,32.3687,99200.0
2011-03-17 09:50:00,41.19,41.26,40.98,41.0,83000.0,32.3687,32.4237,32.2037,32.2194,83000.0
2011-03-17 10:00:00,41.01,41.18,40.93,41.01,96500.0,32.2272,32.3608,32.1644,32.2272,96500.0
2011-03-17 10:10:00,41.02,41.17,40.95,41.15,49400.0,32.2351,32.353,32.1801,32.3372,49400.0
2011-03-17 10:20:00,41.15,41.27,41.05,41.25,50800.0,32.3372,32.4315,32.2587,32.4158,50800.0
2011-03-17 10:30:00,41.25,41.28,41.17,41.22,47500.0,32.4158,32.4394,32.353,32.3923,47500.0
2011-03-17 10:40:00,41.22,41.23,41.11,41.22,36900.0,32.3923,32.4001,32.3058,32.3923,36900.0
2011-03-17 10:50:00,41.22,41.32,41.17,41.27,32700.0,32.3923,32.4708,32.353,32.4315,32700.0
2011-03-17 11:00:00,41.26,41.44,41.26,41.43,44100.0,32.4237,32.5651,32.4237,32.5573,44100.0
2011-03-17 11:10:00,41.42,41.43,41.2,41.27,57400.0,32.5494,32.5573,32.3765,32.4315,57400.0
2011-03-17 11:20:00,41.28,41.33,41.17,41.22,34400.0,32.4394,32.4787,32.353,32.3923,34400.0
2011-03-17 11:30:00,41.22,41.35,41.19,41.35,33400.0,32.3923,32.4944,32.3687,32.4944,33400.0
2011-03-17 11:40:00,41.35,41.36,41.19,41.2,38100.0,32.4944,32.5023,32.3687,32.3765,38100.0
2011-03-17 11:50:00,41.19,41.29,41.16,41.18,52400.0,32.3687,32.4473,32.3451,32.3608,52400.0
2011-03-17 12:00:00,41.19,41.29,41.16,41.28,49300.0,32.3687,32.4473,32.3451,32.4394,49300.0
2011-03-17 12:10:00,41.29,41.36,41.26,41.36,66200.0,32.4473,32.5023,32.4237,32.5023,66200.0
2011-03-17 12:20:00,41.35,41.4,41.32,41.38,46400.0,32.4944,32.5337,32.4708,32.518,46400.0
2011-03-17 12:30:00,41.38,41.45,41.35,41.36,46100.0,32.518,32.573,32.4944,32.5023,46100.0
2011-03-17 12:40:00,41.36,41.38,41.3,41.34,32100.0,32.5023,32.518,32.4551,32.4866,32100.0
2011-03-17 12:50:00,41.34,41.37,41.28,41.29,49000.0,32.4866,32.5101,32.4394,32.4473,49000.0
2011-03-17 13:00:00,41.29,41.37,41.28,41.35,22100.0,32.4473,32.5101,32.4394,32.4944,22100.0
2011-03-17 13:10:00,41.35,41.42,41.27,41.28,62000.0,32.4944,32.5494,32.4315,32.4394,62000.0
2011-03-17 13:20:00,41.29,41.31,41.01,41.02,67000.0,32.4473,32.463,32.2272,32.2351,67000.0
2011-03-17 13:30:00,41.02,41.14,40.99,41.13,43800.0,32.2351,32.3294,32.2115,32.3215,43800.0
2011-03-17 13:40:00,41.14,41.14,40.95,41.0,70700.0,32.3294,32.3294,32.1801,32.2194,70700.0
2011-03-17 13:50:00,41.0,41.05,40.89,41.05,92700.0,32.2194,32.2587,32.1329,32.2587,92700.0
2011-03-17 14:00:00,41.04,41.11,41.0,41.0,77000.0,32.2508,32.3058,32.2194,32.2194,77000.0
2011-03-17 14:10:00,41.0,41.1,40.97,41.07,74000.0,32.2194,32.298,32.1958,32.2744,74000.0
2011-03-17 14:20:00,41.07,41.14,41.03,41.11,60100.0,32.2744,32.3294,32.2429,32.3058,60100.0
2011-03-17 14:30:00,41.12,41.22,41.1,41.16,56400.0,32.3137,32.3923,32.298,32.3451,56400.0
2011-03-17 14:40:00,41.17,41.25,41.16,41.22,51100.0,32.353,32.4158,32.3451,32.3923,51100.0
2011-03-17 14:50:00,41.23,41.3,41.22,41.25,65600.0,32.4001,32.4551,32.3923,32.4158,65600.0
2011-03-17 15:00:00,41.25,41.3,41.22,41.28,76300.0,32.4158,32.4551,32.3923,32.4394,76300.0
2011-03-17 15:10:00,41.28,41.29,41.16,41.19,58200.0,32.4394,32.4473,32.3451,32.3687,58200.0
2011-03-17 15:20:00,41.2,41.26,41.16,41.2,90800.0,32.3765,32.4237,32.3451,32.3765,90800.0
2011-03-17 15:30:00,41.19,41.25,41.13,41.25,117200.0,32.3687,32.4158,32.3215,32.4158,117200.0
2011-03-17 15:40:00,41.24,41.36,41.17,41.29,142600.0,32.408,32.5023,32.353,32.4473,142600.0
2011-03-17 15:50:00,41.29,41.29,41.15,41.17,138100.0,32.4473,32.4473,32.3372,32.353,138100.0
2011-03-18 09:30:00,41.66,41.75,41.44,41.64,347300.0,32.738,32.8088,32.5651,32.7223,347300.0
2011-03-18 09:40:00,41.68,41.72,41.47,41.55,40400.0,32.7537,32.7852,32.5887,32.6516,40400.0
2011-03-18 09:50:00,41.56,41.6,41.38,41.38,83800.0,32.6594,32.6909,32.518,32.518,83800.0
2011-03-18 10:00:00,41.38,41.4,41.15,41.24,62400.0,32.518,32.5337,32.3372,32.408,62400.0
2011-03-18 10:10:00,41.25,41.37,41.15,41.31,28200.0,32.4158,32.5101,32.3372,32.463,28200.0
2011-03-18 10:20:00,41.3,41.31,41.19,41.21,20000.0,32.4551,32.463,32.3687,32.3844,20000.0
2011-03-18 10:30:00,41.21,41.32,41.16,41.25,21300.0,32.3844,32.4708,32.3451,32.4158,21300.0
2011-03-18 10:40:00,41.24,41.39,41.24,41.36,28200.0,32.408,32.5258,32.408,32.5023,28200.0
2011-03-18 10:50:00,41.36,41.37,41.26,41.32,22700.0,32.5023,32.5101,32.4237,32.4708,22700.0
2011-03-18 11:00:00,41.3,41.39,41.3,41.3,30800.0,32.4551,32.5258,32.4551,32.4551,30800.0
2011-03-18 11:10:00,41.29,41.37,41.29,41.31,28700.0,32.4473,32.5101,32.4473,32.463,28700.0
2011-03-18 11:20:00,41.31,41.35,41.24,41.25,40000.0,32.463,32.4944,32.408,32.4158,40000.0
2011-03-18 11:30:00,41.25,41.43,41.25,41.36,49300.0,32.4158,32.5573,32.4158,32.5023,49300.0
2011-03-18 11:40:00,41.37,41.39,41.21,41.28,32900.0,32.5101,32.5258,32.3844,32.4394,32900.0
2011-03-18 11:50:00,41.28,41.35,41.27,41.3,25400.0,32.4394,32.4944,32.4315,32.4551,25400.0
2011-03-18 12:00:00,41.28,41.36,41.28,41.32,20600.0,32.4394,32.5023,32.4394,32.4708,20600.0
2011-03-18 12:10:00,41.33,41.36,41.29,41.35,33300.0,32.4787,32.5023,32.4473,32.4944,33300.0
2011-03-18 12:20:00,41.34,41.47,41.33,41.39,27900.0,32.4866,32.5887,32.4787,32.5258,27900.0
2011-03-18 12:30:00,41.39,41.41,41.31,41.34,15800.0,32.5258,32.5416,32.463,32.4866,15800.0
2011-03-18 12:40:00,41.33,41.38,41.27,41.35,16300.0,32.4787,32.518,32.4315,32.4944,16300.0
2011-03-18 12:50:00,41.36,41.38,41.31,41.34,22700.0,32.5023,32.518,32.463,32.4866,22700.0
2011-03-18 13:00:00,41.35,41.47,41.35,41.45,21500.0,32.4944,32.5887,32.4944,32.573,21500.0
2011-03-18 13:10:00,41.44,41.51,41.42,41.49,19100.0,32.5651,32.6201,32.5494,32.6044,19100.0
2011-03-18 13:20:00,41.49,41.51,41.44,41.5,30100.0,32.6044,32.6201,32.5651,32.6123,30100.0
2011-03-18 13:30:00,41.5,41.56,41.45,41.55,31400.0,32.6123,32.6594,32.573,32.6516,31400.0
2011-03-18 13:40:00,41.55,41.58,41.51,41.55,33000.0,32.6516,32.6752,32.6201,32.6516,33000.0
2011-03-18 13:50:00,41.55,41.58,41.48,41.53,33100.0,32.6516,32.6752,32.5966,32.6359,33100.0
2011-03-18 14:00:00,41.53,41.56,41.48,41.49,20100.0,32.6359,32.6594,32.5966,32.6044,20100.0
2011-03-18 14:10:00,41.48,41.48,41.32,41.32,39100.0,32.5966,32.5966,32.4708,32.4708,39100.0
2011-03-18 14:20:00,41.31,41.49,41.31,41.45,52700.0,32.463,32.6044,32.463,32.573,52700.0
2011-03-18 14:30:00,41.45,41.57,41.44,41.55,77000.0,32.573,32.6673,32.5651,32.6516,77000.0
2011-03-18 14:40:00,41.54,41.6,41.51,41.53,65700.0,32.6437,32.6909,32.6201,32.6359,65700.0
2011-03-18 14:50:00,41.54,41.59,41.49,41.52,81800.0,32.6437,32.683,32.6044,32.628,81800.0
2011-03-18 15:00:00,41.52,41.58,41.5,41.52,60900.0,32.628,32.6752,32.6123,32.628,60900.0
2011-03-18 15:10:00,41.53,41.57,41.44,41.49,136700.0,32.6359,32.6673,32.5651,32.6044,136700.0
2011-03-18 15:20:00,41.49,41.52,41.44,41.47,89800.0,32.6044,32.628,32.5651,32.5887,89800.0
2011-03-18 15:30:00,41.48,41.57,41.47,41.52,99900.0,32.5966,32.6673,32.5887,32.628,99900.0
2011-03-18 15:40:00,41.52,41.55,41.46,41.47,117000.0,32.628,32.6516,32.5809,32.5887,117000.0
2011-03-18 15:50:00,41.47,41.63,41.46,41.59,201800.0,32.5887,32.7145,32.5809,32.683,201800.0
2011-03-21 09:30:00,41.91,41.95,41.75,41.88,136500.0,32.9345,32.9659,32.8088,32.9109,136500.0
2011-03-21 09:40:00,41.87,42.0,41.85,41.97,51600.0,32.9031,33.0052,32.8873,32.9816,51600.0
2011-03-21 09:50:00,41.96,41.97,41.91,41.97,32900.0,32.9738,32.9816,32.9345,32.9816,32900.0
2011-03-21 10:00:00,41.97,42.12,41.94,42.0,471700.0,32.9816,33.0995,32.9581,33.0052,471700.0
2011-03-21 10:10:00,42.0,42.08,41.9,41.94,88200.0,33.0052,33.0681,32.9266,32.9581,88200.0
2011-03-21 10:20:00,41.94,42.03,41.89,42.0,172400.0,32.9581,33.0288,32.9188,33.0052,172400.0
2011-03-21 10:30:00,42.0,42.0,41.83,41.83,59800.0,33.0052,33.0052,32.8716,32.8716,59800.0
2011-03-21 10:40:00,41.84,41.85,41.77,41.8,104200.0,32.8795,32.8873,32.8245,32.848,104200.0
2011-03-21 10:50:00,41.8,41.83,41.76,41.79,109200.0,32.848,32.8716,32.8166,32.8402,109200.0
2011-03-21 11:00:00,41.78,41.86,41.76,41.84,71700.0,32.8323,32.8952,32.8166,32.8795,71700.0
2011-03-21 11:10:00,41.84,41.88,41.83,41.86,54400.0,32.8795,32.9109,32.8716,32.8952,54400.0
2011-03-21 11:20:00,41.87,41.88,41.8,41.81,30100.0,32.9031,32.9109,32.848,32.8559,30100.0
2011-03-21 11:30:00,41.81,41.84,41.7,41.72,39400.0,32.8559,32.8795,32.7695,32.7852,39400.0
2011-03-21 11:40:00,41.73,41.75,41.7,41.72,56600.0,32.793,32.8088,32.7695,32.7852,56600.0
2011-03-21 11:50:00,41.72,41.75,41.69,41.7,73500.0,32.7852,32.8088,32.7616,32.7695,73500.0
2011-03-21 12:00:00,41.7,41.71,41.68,41.7,44500.0,32.7695,32.7773,32.7537,32.7695,44500.0
2011-03-21 12:10:00,41.69,41.74,41.67,41.72,37300.0,32.7616,32.8009,32.7459,32.7852,37300.0
2011-03-21 12:20:00,41.72,41.81,41.71,41.8,77700.0,32.7852,32.8559,32.7773,32.848,77700.0
2011-03-21 12:30:00,41.81,41.86,41.78,41.86,80300.0,32.8559,32.8952,32.8323,32.8952,80300.0
2011-03-21 12:40:00,41.87,41.89,41.82,41.87,36000.0,32.9031,32.9188,32.8638,32.9031,36000.0
2011-03-21 12:50:00,41.88,41.9,41.85,41.9,38800.0,32.9109,32.9266,32.8873,32.9266,38800.0
2011-03-21 13:00:00,41.9,41.95,41.88,41.94,81900.0,32.9266,32.9659,32.9109,32.9581,81900.0
2011-03-21 13:10:00,41.95,41.97,41.93,41.93,47200.0,32.9659,32.9816,32.9502,32.9502,47200.0
2011-03-21 13:20:00,41.94,41.94,41.83,41.87,41500.0,32.9581,32.9581,32.8716,32.9031,41500.0
2011-03-21 13:30:00,41.87,41.91,41.84,41.89,34900.0,32.9031,32.9345,32.8795,32.9188,34900.0
2011-03-21 13:40:00,41.9,41.91,41.85,41.86,26600.0,32.9266,32.9345,32.8873,32.8952,26600.0
2011-03-21 13:50:00,41.87,41.95,41.87,41.95,25300.0,32.9031,32.9659,32.9031,32.9659,25300.0
2011-03-21 14:00:00,41.94,41.96,41.9,41.93,47300.0,32.9581,32.9738,32.9266,32.9502,47300.0
2011-03-21 14:10:00,41.92,41.95,41.9,41.94,26700.0,32.9423,32.9659,32.9266,32.9581,26700.0
2011-03-21 14:20:00,41.94,41.96,41.87,41.9,35400.0,32.9581,32.9738,32.9031,32.9266,35400.0
2011-03-21 14:30:00,41.9,41.96,41.9,41.94,41900.0,32.9266,32.9738,32.9266,32.9581,41900.0
2011-03-21 14:40:00,41.95,41.95,41.85,41.89,58600.0,32.9659,32.9659,32.8873,32.9188,58600.0
2011-03-21 14:50:00,41.88,41.91,41.84,41.87,36700.0,32.9109,32.9345,32.8795,32.9031,36700.0
2011-03-21 15:00:00,41.87,41.96,41.85,41.95,47900.0,32.9031,32.9738,32.8873,32.9659,47900.0
2011-03-21 15:10:00,41.94,41.95,41.88,41.93,46500.0,32.9581,32.9659,32.9109,32.9502,46500.0
2011-03-21 15:20:00,41.93,41.96,41.89,41.96,109700.0,32.9502,32.9738,32.9188,32.9738,109700.0
2011-03-21 15:30:00,41.95,41.97,41.94,41.95,93100.0,32.9659,32.9816,32.9581,32.9659,93100.0
2011-03-21 15:40:00,41.95,42.03,41.94,42.0,196000.0,32.9659,33.0288,32.9581,33.0052,196000.0
2011-03-21 15:50:00,41.99,42.03,41.94,42.01,227800.0,32.9974,33.0288,32.9581,33.0131,227800.0
2011-03-22 09:30:00,42.13,42.23,41.97,42.23,547100.0,33.1074,33.186,32.9816,33.186,547100.0
2011-03-22 09:40:00,42.22,42.25,42.14,42.17,90800.0,33.1781,33.2017,33.1152,33.1388,90800.0
2011-03-22 09:50:00,42.16,42.34,42.08,42.25,129300.0,33.1309,33.2724,33.0681,33.2017,129300.0
2011-03-22 10:00:00,42.24,42.33,42.21,42.33,186300.0,33.1938,33.2645,33.1702,33.2645,186300.0
2011-03-22 10:10:00,42.34,42.44,42.25,42.44,77500.0,33.2724,33.351,33.2017,33.351,77500.0
2011-03-22 10:20:00,42.44,42.5,42.41,42.49,94100.0,33.351,33.3981,33.3274,33.3903,94100.0
2011-03-22 10:30:00,42.49,42.54,42.45,42.45,78500.0,33.3903,33.4296,33.3588,33.3588,78500.0
2011-03-22 10:40:00,42.46,42.47,42.25,42.34,724500.0,33.3667,33.3746,33.2017,33.2724,724500.0
2011-03-22 10:50:00,42.35,42.35,42.3,42.3,433100.0,33.2803,33.2803,33.241,33.241,433100.0
2011-03-22 11:00:00,42.3,42.35,42.3,42.31,146200.0,33.241,33.2803,33.241,33.2488,146200.0
2011-03-22 11:10:00,42.3,42.49,42.29,42.47,70300.0,33.241,33.3903,33.2331,33.3746,70300.0
2011-03-22 11:20:00,42.46,42.47,42.31,42.38,42400.0,33.3667,33.3746,33.2488,33.3038,42400.0
2011-03-22 11:30:00,42.38,42.38,42.28,42.28,40600.0,33.3038,33.3038,33.2252,33.2252,40600.0
2011-03-22 11:40:00,42.27,42.34,42.24,42.34,95900.0,33.2174,33.2724,33.1938,33.2724,95900.0
2011-03-22 11:50:00,42.34,42.49,42.31,42.39,188000.0,33.2724,33.3903,33.2488,33.3117,188000.0
2011-03-22 12:00:00,42.39,42.39,42.28,42.3,38500.0,33.3117,33.3117,33.2252,33.241,38500.0
2011-03-22 12:10:00,42.3,42.41,42.3,42.38,31100.0,33.241,33.3274,33.241,33.3038,31100.0
2011-03-22 12:20:00,42.37,42.43,42.35,42.38,45100.0,33.296,33.3431,33.2803,33.3038,45100.0
2011-03-22 12:30:00,42.39,42.61,42.37,42.6,110200.0,33.3117,33.4846,33.296,33.4767,110200.0
2011-03-22 12:40:00,42.6,42.61,42.49,42.5,29800.0,33.4767,33.4846,33.3903,33.3981,29800.0
2011-03-22 12:50:00,42.5,42.52,42.43,42.48,12600.0,33.3981,33.4138,33.3431,33.3824,12600.0
2011-03-22 13:00:00,42.46,42.47,42.31,42.31,14700.0,33.3667,33.3746,33.2488,33.2488,14700.0
2011-03-22 13:10:00,42.31,42.33,42.27,42.29,24300.0,33.2488,33.2645,33.2174,33.2331,24300.0
2011-03-22 13:20:00,42.28,42.28,42.21,42.25,20800.0,33.2252,33.2252,33.1702,33.2017,20800.0
2011-03-22 13:30:00,42.25,42.33,42.21,42.26,23300.0,33.2017,33.2645,33.1702,33.2095,23300.0
2011-03-22 13:40:00,42.25,42.26,42.18,42.25,39500.0,33.2017,33.2095,33.1467,33.2017,39500.0
2011-03-22 13:50:00,42.25,42.42,42.24,42.36,37000.0,33.2017,33.3353,33.1938,33.2881,37000.0
2011-03-22 14:00:00,42.36,42.37,42.2,42.23,63100.0,33.2881,33.296,33.1624,33.186,63100.0
2011-03-22 14:10:00,42.23,42.39,42.23,42.32,85900.0,33.186,33.3117,33.186,33.2567,85900.0
2011-03-22 14:20:00,42.32,42.34,42.27,42.34,55000.0,33.2567,33.2724,33.2174,33.2724,55000.0
2011-03-22 14:30:00,42.35,42.54,42.34,42.54,80600.0,33.2803,33.4296,33.2724,33.4296,80600.0
2011-03-22 14:40:00,42.53,42.64,42.5,42.55,73000.0,33.4217,33.5081,33.3981,33.4374,73000.0
2011-03-22 14:50:00,42.55,42.65,42.47,42.63,74800.0,33.4374,33.516,33.3746,33.5003,74800.0
2011-03-22 15:00:00,42.64,42.66,42.58,42.58,68500.0,33.5081,33.5239,33.461,33.461,68500.0
2011-03-22 15:10:00,42.58,42.62,42.56,42.6,50900.0,33.461,33.4924,33.4453,33.4767,50900.0
2011-03-22 15:20:00,42.61,42.64,42.59,42.62,81600.0,33.4846,33.5081,33.4689,33.4924,81600.0
2011-03-22 15:30:00,42.62,42.7,42.6,42.69,125300.0,33.4924,33.5553,33.4767,33.5474,125300.0
2011-03-22 15:40:00,42.69,42.71,42.66,42.66,162500.0,33.5474,33.5632,33.5239,33.5239,162500.0
2011-03-22 15:50:00,42.66,42.71,42.61,42.66,293200.0,33.5239,33.5632,33.4846,33.5239,293200.0
2011-03-23 09:30:00,42.6,42.84,42.54,42.83,80600.0,33.4767,33.6653,33.4296,33.6575,80600.0
2011-03-23 09:40:00,42.83,42.83,42.67,42.81,403300.0,33.6575,33.6575,33.5317,33.6417,403300.0
2011-03-23 09:50:00,42.81,42.85,42.73,42.74,122100.0,33.6417,33.6732,33.5789,33.5867,122100.0
2011-03-23 10:00:00,42.73,42.75,42.58,42.64,320000.0,33.5789,33.5946,33.461,33.5081,320000.0
2011-03-23 10:10:00,42.64,42.65,42.51,42.51,400400.0,33.5081,33.516,33.406,33.406,400400.0
2011-03-23 10:20:00,42.51,42.56,42.45,42.53,64600.0,33.406,33.4453,33.3588,33.4217,64600.0
2011-03-23 10:30:00,42.54,42.6,42.47,42.48,337800.0,33.4296,33.4767,33.3746,33.3824,337800.0
2011-03-23 10:40:00,42.49,42.49,42.4,42.4,56200.0,33.3903,33.3903,33.3195,33.3195,56200.0
2011-03-23 10:50:00,42.4,42.42,42.34,42.36,40500.0,33.3195,33.3353,33.2724,33.2881,40500.0
2011-03-23 11:00:00,42.37,42.54,42.36,42.54,72800.0,33.296,33.4296,33.2881,33.4296,72800.0
2011-03-23 11:10:00,42.54,42.64,42.54,42.59,71000.0,33.4296,33.5081,33.4296,33.4689,71000.0
2011-03-23 11:20:00,42.59,42.78,42.59,42.75,34800.0,33.4689,33.6182,33.4689,33.5946,34800.0
2011-03-23 11:30:00,42.76,42.82,42.73,42.74,29200.0,33.6024,33.6496,33.5789,33.5867,29200.0
2011-03-23 11:40:00,42.73,42.78,42.72,42.74,40500.0,33.5789,33.6182,33.571,33.5867,40500.0
2011-03-23 11:50:00,42.74,42.75,42.65,42.66,30200.0,33.5867,33.5946,33.516,33.5239,30200.0
2011-03-23 12:00:00,42.66,42.7,42.61,42.62,53900.0,33.5239,33.5553,33.4846,33.4924,53900.0
2011-03-23 12:10:00,42.62,42.67,42.62,42.67,30700.0,33.4924,33.5317,33.4924,33.5317,30700.0
2011-03-23 12:20:00,42.67,42.84,42.66,42.83,31100.0,33.5317,33.6653,33.5239,33.6575,31100.0
2011-03-23 12:30:00,42.83,42.84,42.75,42.76,28800.0,33.6575,33.6653,33.5946,33.6024,28800.0
2011-03-23 12:40:00,42.75,42.81,42.75,42.75,35100.0,33.5946,33.6417,33.5946,33.5946,35100.0
2011-03-23 12:50:00,42.76,42.85,42.74,42.81,53500.0,33.6024,33.6732,33.5867,33.6417,53500.0
2011-03-23 13:00:00,42.8,42.83,42.79,42.8,28200.0,33.6339,33.6575,33.626,33.6339,28200.0
2011-03-23 13:10:00,42.8,42.84,42.79,42.8,27500.0,33.6339,33.6653,33.626,33.6339,27500.0
2011-03-23 13:20:00,42.8,42.9,42.8,42.9,34400.0,33.6339,33.7125,33.6339,33.7125,34400.0
2011-03-23 13:30:00,42.9,42.95,42.9,42.93,21200.0,33.7125,33.7518,33.7125,33.736,21200.0
2011-03-23 13:40:00,42.94,42.94,42.89,42.9,16400.0,33.7439,33.7439,33.7046,33.7125,16400.0
2011-03-23 13:50:00,42.91,42.97,42.91,42.92,40900.0,33.7203,33.7675,33.7203,33.7282,40900.0
2011-03-23 14:00:00,42.92,42.93,42.86,42.86,40900.0,33.7282,33.736,33.681,33.681,40900.0
2011-03-23 14:10:00,42.86,42.87,42.81,42.85,33600.0,33.681,33.6889,33.6417,33.6732,33600.0
2011-03-23 14:20:00,42.84,42.87,42.82,42.87,163500.0,33.6653,33.6889,33.6496,33.6889,163500.0
2011-03-23 14:30:00,42.87,42.89,42.83,42.88,38300.0,33.6889,33.7046,33.6575,33.6967,38300.0
2011-03-23 14:40:00,42.89,42.96,42.89,42.96,31500.0,33.7046,33.7596,33.7046,33.7596,31500.0
2011-03-23 14:50:00,42.96,43.13,42.96,43.12,104700.0,33.7596,33.8932,33.7596,33.8853,104700.0
2011-03-23 15:00:00,43.13,43.15,43.08,43.1,42200.0,33.8932,33.9089,33.8539,33.8696,42200.0
2011-03-23 15:10:00,43.1,43.22,43.1,43.22,70900.0,33.8696,33.9639,33.8696,33.9639,70900.0
2011-03-23 15:20:00,43.22,43.27,43.19,43.22,80300.0,33.9639,34.0032,33.9404,33.9639,80300.0
2011-03-23 15:30:00,43.23,43.28,43.2,43.27,142000.0,33.9718,34.0111,33.9482,34.0032,142000.0
2011-03-23 15:40:00,43.28,43.29,43.14,43.15,134200.0,34.0111,34.0189,33.9011,33.9089,134200.0
2011-03-23 15:50:00,43.16,43.23,43.14,43.18,265800.0,33.9168,33.9718,33.9011,33.9325,265800.0
2011-03-24 09:30:00,43.48,43.54,43.28,43.37,132100.0,34.1683,34.2154,34.0111,34.0818,132100.0
2011-03-24 09:40:00,43.35,43.37,43.27,43.35,197000.0,34.0661,34.0818,34.0032,34.0661,197000.0
2011-03-24 09:50:00,43.35,43.37,43.29,43.34,165700.0,34.0661,34.0818,34.0189,34.0582,165700.0
2011-03-24 10:00:00,43.34,43.44,43.32,43.4,140000.0,34.0582,34.1368,34.0425,34.1054,140000.0
2011-03-24 10:10:00,43.4,43.4,43.28,43.35,73200.0,34.1054,34.1054,34.0111,34.0661,73200.0
2011-03-24 10:20:00,43.34,43.5,43.34,43.48,76500.0,34.0582,34.184,34.0582,34.1683,76500.0
2011-03-24 10:30:00,43.49,43.63,43.48,43.62,97200.0,34.1761,34.2861,34.1683,34.2783,97200.0
2011-03-24 10:40:00,43.62,43.67,43.59,43.65,54700.0,34.2783,34.3176,34.2547,34.3018,54700.0
2011-03-24 10:50:00,43.65,43.93,43.65,43.92,104500.0,34.3018,34.5219,34.3018,34.514,104500.0
2011-03-24 11:00:00,43.93,43.98,43.81,43.84,53700.0,34.5219,34.5612,34.4276,34.4512,53700.0
2011-03-24 11:10:00,43.84,43.9,43.82,43.9,31300.0,34.4512,34.4983,34.4354,34.4983,31300.0
2011-03-24 11:20:00,43.89,43.94,43.83,43.84,48800.0,34.4904,34.5297,34.4433,34.4512,48800.0
2011-03-24 11:30:00,43.84,43.95,43.77,43.93,172300.0,34.4512,34.5376,34.3961,34.5219,172300.0
2011-03-24 11:40:00,43.94,43.94,43.9,43.91,50700.0,34.5297,34.5297,34.4983,34.5062,50700.0
2011-03-24 11:50:00,43.9,43.96,43.89,43.95,43400.0,34.4983,34.5455,34.4904,34.5376,43400.0
2011-03-24 12:00:00,43.96,44.07,43.96,44.01,76700.0,34.5455,34.6319,34.5455,34.5847,76700.0
2011-03-24 12:10:00,44.01,44.06,44.0,44.03,43000.0,34.5847,34.624,34.5769,34.6005,43000.0
2011-03-24 12:20:00,44.03,44.03,44.0,44.01,33100.0,34.6005,34.6005,34.5769,34.5847,33100.0
2011-03-24 12:30:00,44.02,44.05,43.97,43.98,77000.0,34.5926,34.6162,34.5533,34.5612,77000.0
2011-03-24 12:40:00,43.98,43.99,43.94,43.94,35500.0,34.5612,34.569,34.5297,34.5297,35500.0
2011-03-24 12:50:00,43.94,43.96,43.82,43.83,85600.0,34.5297,34.5455,34.4354,34.4433,85600.0
2011-03-24 13:00:00,43.82,43.92,43.79,43.85,87400.0,34.4354,34.514,34.4119,34.459,87400.0
2011-03-24 13:10:00,43.85,43.95,43.84,43.93,74500.0,34.459,34.5376,34.4512,34.5219,74500.0
2011-03-24 13:20:00,43.92,43.96,43.9,43.92,88600.0,34.514,34.5455,34.4983,34.514,88600.0
2011-03-24 13:30:00,43.92,44.02,43.91,44.0,51300.0,34.514,34.5926,34.5062,34.5769,51300.0
2011-03-24 13:40:00,44.0,44.04,43.91,43.97,89000.0,34.5769,34.6083,34.5062,34.5533,89000.0
2011-03-24 13:50:00,43.96,44.1,43.93,44.08,68700.0,34.5455,34.6555,34.5219,34.6398,68700.0
2011-03-24 14:00:00,44.07,44.2,44.07,44.19,89200.0,34.6319,34.7341,34.6319,34.7262,89200.0
2011-03-24 14:10:00,44.2,44.22,44.13,44.17,60500.0,34.7341,34.7498,34.679,34.7105,60500.0
2011-03-24 14:20:00,44.17,44.2,44.09,44.15,58100.0,34.7105,34.7341,34.6476,34.6948,58100.0
2011-03-24 14:30:00,44.15,44.17,44.1,44.11,52300.0,34.6948,34.7105,34.6555,34.6633,52300.0
2011-03-24 14:40:00,44.11,44.19,44.11,44.14,50100.0,34.6633,34.7262,34.6633,34.6869,50100.0
2011-03-24 14:50:00,44.14,44.15,43.98,44.0,231000.0,34.6869,34.6948,34.5612,34.5769,231000.0
2011-03-24 15:00:00,44.01,44.12,43.99,44.11,170100.0,34.5847,34.6712,34.569,34.6633,170100.0
2011-03-24 15:10:00,44.12,44.22,44.09,44.22,147500.0,34.6712,34.7498,34.6476,34.7498,147500.0
2011-03-24 15:20:00,44.21,44.31,44.2,44.29,104900.0,34.7419,34.8205,34.7341,34.8048,104900.0
2011-03-24 15:30:00,44.3,44.33,44.25,44.3,198500.0,34.8126,34.8362,34.7733,34.8126,198500.0
2011-03-24 15:40:00,44.3,44.4,44.3,44.35,257700.0,34.8126,34.8912,34.8126,34.8519,257700.0
2011-03-24 15:50:00,44.35,44.5,44.34,44.49,498000.0,34.8519,34.9698,34.8441,34.9619,498000.0
2011-03-25 09:30:00,44.51,44.88,44.49,44.65,97900.0,34.9777,35.2684,34.9619,35.0877,97900.0
2011-03-25 09:40:00,44.65,44.7,44.51,44.59,109900.0,35.0877,35.127,34.9777,35.0405,109900.0
2011-03-25 09:50:00,44.58,44.65,44.4,44.61,149800.0,35.0327,35.0877,34.8912,35.0562,149800.0
2011-03-25 10:00:00,44.61,44.71,44.61,44.67,83000.0,35.0562,35.1348,35.0562,35.1034,83000.0
2011-03-25 10:10:00,44.67,44.68,44.55,44.57,49300.0,35.1034,35.1113,35.0091,35.0248,49300.0
2011-03-25 10:20:00,44.57,44.6,44.48,44.51,119500.0,35.0248,35.0484,34.9541,34.9777,119500.0
2011-03-25 10:30:00,44.51,44.52,44.36,44.36,104400.0,34.9777,34.9855,34.8598,34.8598,104400.0
2011-03-25 10:40:00,44.36,44.4,44.3,44.35,126600.0,34.8598,34.8912,34.8126,34.8519,126600.0
2011-03-25 10:50:00,44.35,44.36,44.29,44.35,110200.0,34.8519,34.8598,34.8048,34.8519,110200.0
2011-03-25 11:00:00,44.35,44.36,44.31,44.35,135200.0,34.8519,34.8598,34.8205,34.8519,135200.0
2011-03-25 11:10:00,44.35,44.36,44.32,44.34,98700.0,34.8519,34.8598,34.8284,34.8441,98700.0
2011-03-25 11:20:00,44.34,44.36,44.26,44.31,66600.0,34.8441,34.8598,34.7812,34.8205,66600.0
2011-03-25 11:30:00,44.31,44.4,44.3,44.34,89300.0,34.8205,34.8912,34.8126,34.8441,89300.0
2011-03-25 11:40:00,44.34,44.41,44.32,44.39,109100.0,34.8441,34.8991,34.8284,34.8834,109100.0
2011-03-25 11:50:00,44.39,44.41,44.36,44.39,79400.0,34.8834,34.8991,34.8598,34.8834,79400.0
2011-03-25 12:00:00,44.39,44.46,44.38,44.38,176000.0,34.8834,34.9384,34.8755,34.8755,176000.0
2011-03-25 12:10:00,44.38,44.46,44.37,44.43,154000.0,34.8755,34.9384,34.8676,34.9148,154000.0
2011-03-25 12:20:00,44.43,44.47,44.38,44.42,59500.0,34.9148,34.9462,34.8755,34.9069,59500.0
2011-03-25 12:30:00,44.41,44.41,44.31,44.32,60100.0,34.8991,34.8991,34.8205,34.8284,60100.0
2011-03-25 12:40:00,44.32,44.38,44.32,44.33,94800.0,34.8284,34.8755,34.8284,34.8362,94800.0
2011-03-25 12:50:00,44.32,44.34,44.28,44.33,50600.0,34.8284,34.8441,34.7969,34.8362,50600.0
2011-03-25 13:00:00,44.32,44.33,44.22,44.25,68200.0,34.8284,34.8362,34.7498,34.7733,68200.0
2011-03-25 13:10:00,44.25,44.3,44.22,44.25,65000.0,34.7733,34.8126,34.7498,34.7733,65000.0
2011-03-25 13:20:00,44.25,44.25,43.98,44.08,217200.0,34.7733,34.7733,34.5612,34.6398,217200.0
2011-03-25 13:30:00,44.09,44.13,44.02,44.04,100200.0,34.6476,34.679,34.5926,34.6083,100200.0
2011-03-25 13:40:00,44.04,44.07,44.01,44.02,69800.0,34.6083,34.6319,34.5847,34.5926,69800.0
2011-03-25 13:50:00,44.02,44.04,43.95,44.0,109800.0,34.5926,34.6083,34.5376,34.5769,109800.0
2011-03-25 14:00:00,43.99,44.02,43.96,44.0,75600.0,34.569,34.5926,34.5455,34.5769,75600.0
2011-03-25 14:10:00,43.99,44.01,43.93,43.93,66100.0,34.569,34.5847,34.5219,34.5219,66100.0
2011-03-25 14:20:00,43.94,44.04,43.94,44.0,171600.0,34.5297,34.6083,34.5297,34.5769,171600.0
2011-03-25 14:30:00,43.99,44.05,43.97,44.0,80400.0,34.569,34.6162,34.5533,34.5769,80400.0
2011-03-25 14:40:00,43.99,44.11,43.96,44.07,144100.0,34.569,34.6633,34.5455,34.6319,144100.0
2011-03-25 14:50:00,44.07,44.12,44.05,44.05,43500.0,34.6319,34.6712,34.6162,34.6162,43500.0
2011-03-25 15:00:00,44.05,44.09,44.02,44.06,101600.0,34.6162,34.6476,34.5926,34.624,101600.0
2011-03-25 15:10:00,44.05,44.11,44.04,44.09,100800.0,34.6162,34.6633,34.6083,34.6476,100800.0
2011-03-25 15:20:00,44.09,44.11,44.01,44.06,109500.0,34.6476,34.6633,34.5847,34.624,109500.0
2011-03-25 15:30:00,44.05,44.09,43.99,44.04,83700.0,34.6162,34.6476,34.569,34.6083,83700.0
2011-03-25 15:40:00,44.04,44.08,44.02,44.04,477100.0,34.6083,34.6398,34.5926,34.6083,477100.0
2011-03-25 15:50:00,44.03,44.05,43.95,43.97,400200.0,34.6005,34.6162,34.5376,34.5533,400200.0
2011-03-28 09:30:00,44.07,44.24,43.97,44.08,143400.0,34.6319,34.7655,34.5533,34.6398,143400.0
2011-03-28 09:40:00,44.07,44.09,43.87,44.02,86900.0,34.6319,34.6476,34.4747,34.5926,86900.0
2011-03-28 09:50:00,44.02,44.09,43.99,44.01,116100.0,34.5926,34.6476,34.569,34.5847,116100.0
2011-03-28 10:00:00,44.01,44.05,43.98,44.0,195100.0,34.5847,34.6162,34.5612,34.5769,195100.0
2011-03-28 10:10:00,44.0,44.07,43.99,44.05,107900.0,34.5769,34.6319,34.569,34.6162,107900.0
2011-03-28 10:20:00,44.05,44.06,43.99,43.99,43100.0,34.6162,34.624,34.569,34.569,43100.0
2011-03-28 10:30:00,43.99,44.01,43.97,43.98,51800.0,34.569,34.5847,34.5533,34.5612,51800.0
2011-03-28 10:40:00,43.98,44.01,43.97,44.0,43800.0,34.5612,34.5847,34.5533,34.5769,43800.0
2011-03-28 10:50:00,44.0,44.01,43.9,43.98,39300.0,34.5769,34.5847,34.4983,34.5612,39300.0
2011-03-28 11:00:00,43.97,44.01,43.92,43.99,47600.0,34.5533,34.5847,34.514,34.569,47600.0
2011-03-28 11:10:00,44.0,44.01,43.99,44.0,63200.0,34.5769,34.5847,34.569,34.5769,63200.0
2011-03-28 11:20:00,44.0,44.01,43.98,44.0,55000.0,34.5769,34.5847,34.5612,34.5769,55000.0
2011-03-28 11:30:00,44.0,44.01,43.99,44.0,70900.0,34.5769,34.5847,34.569,34.5769,70900.0
2011-03-28 11:40:00,44.0,44.01,43.97,43.99,143100.0,34.5769,34.5847,34.5533,34.569,143100.0
2011-03-28 11:50:00,44.0,44.06,44.0,44.06,65700.0,34.5769,34.624,34.5769,34.624,65700.0
2011-03-28 12:00:00,44.05,44.06,44.03,44.05,47000.0,34.6162,34.624,34.6005,34.6162,47000.0
2011-03-28 12:10:00,44.05,44.06,44.04,44.04,55700.0,34.6162,34.624,34.6083,34.6083,55700.0
2011-03-28 12:20:00,44.05,44.06,44.02,44.04,49200.0,34.6162,34.624,34.5926,34.6083,49200.0
2011-03-28 12:30:00,44.05,44.07,44.03,44.05,53000.0,34.6162,34.6319,34.6005,34.6162,53000.0
2011-03-28 12:40:00,44.04,44.05,44.02,44.02,49900.0,34.6083,34.6162,34.5926,34.5926,49900.0
2011-03-28 12:50:00,44.03,44.05,43.99,44.04,46300.0,34.6005,34.6162,34.569,34.6083,46300.0
2011-03-28 13:00:00,44.04,44.06,44.02,44.02,46900.0,34.6083,34.624,34.5926,34.5926,46900.0
2011-03-28 13:10:00,44.01,44.1,44.01,44.1,38000.0,34.5847,34.6555,34.5847,34.6555,38000.0
2011-03-28 13:20:00,44.1,44.12,44.03,44.06,86300.0,34.6555,34.6712,34.6005,34.624,86300.0
2011-03-28 13:30:00,44.06,44.1,44.06,44.08,55800.0,34.624,34.6555,34.624,34.6398,55800.0
2011-03-28 13:40:00,44.08,44.1,44.07,44.09,50100.0,34.6398,34.6555,34.6319,34.6476,50100.0
2011-03-28 13:50:00,44.09,44.12,44.06,44.06,48900.0,34.6476,34.6712,34.624,34.624,48900.0
2011-03-28 14:00:00,44.05,44.1,44.03,44.09,61600.0,34.6162,34.6555,34.6005,34.6476,61600.0
2011-03-28 14:10:00,44.08,44.1,44.05,44.09,51000.0,34.6398,34.6555,34.6162,34.6476,51000.0
2011-03-28 14:20:00,44.09,44.1,44.06,44.09,74500.0,34.6476,34.6555,34.624,34.6476,74500.0
2011-03-28 14:30:00,44.09,44.14,44.07,44.13,51900.0,34.6476,34.6869,34.6319,34.679,51900.0
2011-03-28 14:40:00,44.14,44.15,44.08,44.1,98900.0,34.6869,34.6948,34.6398,34.6555,98900.0
2011-03-28 14:50:00,44.11,44.11,44.04,44.07,91400.0,34.6633,34.6633,34.6083,34.6319,91400.0
2011-03-28 15:00:00,44.06,44.09,44.02,44.02,125100.0,34.624,34.6476,34.5926,34.5926,125100.0
2011-03-28 15:10:00,44.03,44.1,44.03,44.07,89500.0,34.6005,34.6555,34.6005,34.6319,89500.0
2011-03-28 15:20:00,44.07,44.07,44.02,44.03,132400.0,34.6319,34.6319,34.5926,34.6005,132400.0
2011-03-28 15:30:00,44.04,44.05,44.02,44.02,121300.0,34.6083,34.6162,34.5926,34.5926,121300.0
2011-03-28 15:40:00,44.01,44.03,43.9,43.93,258900.0,34.5847,34.6005,34.4983,34.5219,258900.0
2011-03-28 15:50:00,43.93,44.01,43.91,43.99,449200.0,34.5219,34.5847,34.5062,34.569,449200.0
2011-03-29 09:30:00,44.16,44.23,43.84,43.85,96100.0,34.7026,34.7576,34.4512,34.459,96100.0
2011-03-29 09:40:00,43.84,43.9,43.71,43.86,79900.0,34.4512,34.4983,34.349,34.4669,79900.0
2011-03-29 09:50:00,43.87,43.95,43.83,43.85,147600.0,34.4747,34.5376,34.4433,34.459,147600.0
2011-03-29 10:00:00,43.85,43.96,43.78,43.96,138800.0,34.459,34.5455,34.404,34.5455,138800.0
2011-03-29 10:10:00,43.96,43.99,43.93,43.95,119500.0,34.5455,34.569,34.5219,34.5376,119500.0
2011-03-29 10:20:00,43.96,43.96,43.8,43.8,81000.0,34.5455,34.5455,34.4197,34.4197,81000.0
2011-03-29 10:30:00,43.81,43.86,43.79,43.79,45000.0,34.4276,34.4669,34.4119,34.4119,45000.0
2011-03-29 10:40:00,43.79,43.81,43.76,43.77,90700.0,34.4119,34.4276,34.3883,34.3961,90700.0
2011-03-29 10:50:00,43.78,43.81,43.75,43.79,59800.0,34.404,34.4276,34.3804,34.4119,59800.0
2011-03-29 11:00:00,43.79,43.82,43.79,43.8,100100.0,34.4119,34.4354,34.4119,34.4197,100100.0
2011-03-29 11:10:00,43.8,43.84,43.79,43.83,63800.0,34.4197,34.4512,34.4119,34.4433,63800.0
2011-03-29 11:20:00,43.83,43.88,43.83,43.88,68900.0,34.4433,34.4826,34.4433,34.4826,68900.0
2011-03-29 11:30:00,43.87,43.92,43.86,43.87,98400.0,34.4747,34.514,34.4669,34.4747,98400.0
2011-03-29 11:40:00,43.88,43.91,43.87,43.9,83600.0,34.4826,34.5062,34.4747,34.4983,83600.0
2011-03-29 11:50:00,43.89,43.96,43.86,43.96,178000.0,34.4904,34.5455,34.4669,34.5455,178000.0
2011-03-29 12:00:00,43.97,44.02,43.92,44.0,193500.0,34.5533,34.5926,34.514,34.5769,193500.0
2011-03-29 12:10:00,44.01,44.1,43.99,44.09,130800.0,34.5847,34.6555,34.569,34.6476,130800.0
2011-03-29 12:20:00,44.09,44.1,44.02,44.02,31400.0,34.6476,34.6555,34.5926,34.5926,31400.0
2011-03-29 12:30:00,44.02,44.1,44.0,44.1,39200.0,34.5926,34.6555,34.5769,34.6555,39200.0
2011-03-29 12:40:00,44.1,44.1,44.04,44.05,51300.0,34.6555,34.6555,34.6083,34.6162,51300.0
2011-03-29 12:50:00,44.05,44.07,44.04,44.05,68000.0,34.6162,34.6319,34.6083,34.6162,68000.0
2011-03-29 13:00:00,44.05,44.06,44.04,44.05,51800.0,34.6162,34.624,34.6083,34.6162,51800.0
2011-03-29 13:10:00,44.05,44.05,44.04,44.04,24500.0,34.6162,34.6162,34.6083,34.6083,24500.0
2011-03-29 13:20:00,44.04,44.1,44.04,44.1,47200.0,34.6083,34.6555,34.6083,34.6555,47200.0
2011-03-29 13:30:00,44.1,44.11,44.09,44.1,46200.0,34.6555,34.6633,34.6476,34.6555,46200.0
2011-03-29 13:40:00,44.1,44.14,44.09,44.13,49900.0,34.6555,34.6869,34.6476,34.679,49900.0
2011-03-29 13:50:00,44.12,44.14,44.12,44.13,44700.0,34.6712,34.6869,34.6712,34.679,44700.0
2011-03-29 14:00:00,44.13,44.2,44.12,44.2,182200.0,34.679,34.7341,34.6712,34.7341,182200.0
2011-03-29 14:10:00,44.19,44.2,44.15,44.17,66500.0,34.7262,34.7341,34.6948,34.7105,66500.0
2011-03-29 14:20:00,44.17,44.18,44.14,44.14,59900.0,34.7105,34.7183,34.6869,34.6869,59900.0
2011-03-29 14:30:00,44.14,44.16,44.11,44.13,76500.0,34.6869,34.7026,34.6633,34.679,76500.0
2011-03-29 14:40:00,44.14,44.18,44.13,44.17,57600.0,34.6869,34.7183,34.679,34.7105,57600.0
2011-03-29 14:50:00,44.16,44.16,44.12,44.15,81800.0,34.7026,34.7026,34.6712,34.6948,81800.0
2011-03-29 15:00:00,44.15,44.15,44.09,44.11,112700.0,34.6948,34.6948,34.6476,34.6633,112700.0
2011-03-29 15:10:00,44.12,44.13,44.08,44.09,177900.0,34.6712,34.679,34.6398,34.6476,177900.0
2011-03-29 15:20:00,44.08,44.09,44.04,44.06,172200.0,34.6398,34.6476,34.6083,34.624,172200.0
2011-03-29 15:30:00,44.06,44.06,43.97,44.0,308100.0,34.624,34.624,34.5533,34.5769,308100.0
2011-03-29 15:40:00,44.0,44.06,43.91,44.05,574600.0,34.5769,34.624,34.5062,34.6162,574600.0
2011-03-29 15:50:00,44.05,44.13,44.04,44.09,473300.0,34.6162,34.679,34.6083,34.6476,473300.0
2011-03-30 09:30:00,44.3,44.33,44.14,44.31,54400.0,34.8126,34.8362,34.6869,34.8205,54400.0
2011-03-30 09:40:00,44.3,44.32,44.2,44.27,58500.0,34.8126,34.8284,34.7341,34.7891,58500.0
2011-03-30 09:50:00,44.27,44.31,44.21,44.25,76900.0,34.7891,34.8205,34.7419,34.7733,76900.0
2011-03-30 10:00:00,44.26,44.38,44.24,44.32,86200.0,34.7812,34.8755,34.7655,34.8284,86200.0
2011-03-30 10:10:00,44.31,44.38,44.3,44.38,80200.0,34.8205,34.8755,34.8126,34.8755,80200.0
2011-03-30 10:20:00,44.38,44.41,44.32,44.32,45300.0,34.8755,34.8991,34.8284,34.8284,45300.0
2011-03-30 10:30:00,44.32,44.42,44.3,44.32,38700.0,34.8284,34.9069,34.8126,34.8284,38700.0
2011-03-30 10:40:00,44.32,44.39,44.31,44.36,56200.0,34.8284,34.8834,34.8205,34.8598,56200.0
2011-03-30 10:50:00,44.38,44.45,44.37,44.4,53500.0,34.8755,34.9305,34.8676,34.8912,53500.0
2011-03-30 11:00:00,44.39,44.5,44.39,44.49,117800.0,34.8834,34.9698,34.8834,34.9619,117800.0
2011-03-30 11:10:00,44.49,44.54,44.43,44.54,60300.0,34.9619,35.0012,34.9148,35.0012,60300.0
2011-03-30 11:20:00,44.54,44.6,44.51,44.54,68000.0,35.0012,35.0484,34.9777,35.0012,68000.0
2011-03-30 11:30:00,44.55,44.56,44.45,44.45,22800.0,35.0091,35.017,34.9305,34.9305,22800.0
2011-03-30 11:40:00,44.45,44.51,44.45,44.47,24500.0,34.9305,34.9777,34.9305,34.9462,24500.0
2011-03-30 11:50:00,44.48,44.52,44.47,44.48,28500.0,34.9541,34.9855,34.9462,34.9541,28500.0
2011-03-30 12:00:00,44.47,44.48,44.38,44.4,72500.0,34.9462,34.9541,34.8755,34.8912,72500.0
2011-03-30 12:10:00,44.4,44.51,44.4,44.48,72000.0,34.8912,34.9777,34.8912,34.9541,72000.0
2011-03-30 12:20:00,44.49,44.52,44.45,44.45,43100.0,34.9619,34.9855,34.9305,34.9305,43100.0
2011-03-30 12:30:00,44.44,44.48,44.4,44.42,25400.0,34.9227,34.9541,34.8912,34.9069,25400.0
2011-03-30 12:40:00,44.43,44.47,44.4,44.46,26800.0,34.9148,34.9462,34.8912,34.9384,26800.0
2011-03-30 12:50:00,44.46,44.51,44.44,44.49,78300.0,34.9384,34.9777,34.9227,34.9619,78300.0
2011-03-30 13:00:00,44.5,44.58,44.49,44.53,29500.0,34.9698,35.0327,34.9619,34.9934,29500.0
2011-03-30 13:10:00,44.53,44.53,44.46,44.53,29900.0,34.9934,34.9934,34.9384,34.9934,29900.0
2011-03-30 13:20:00,44.53,44.6,44.51,44.56,36300.0,34.9934,35.0484,34.9777,35.017,36300.0
2011-03-30 13:30:00,44.56,44.6,44.47,44.47,89100.0,35.017,35.0484,34.9462,34.9462,89100.0
2011-03-30 13:40:00,44.47,44.52,44.41,44.41,68800.0,34.9462,34.9855,34.8991,34.8991,68800.0
2011-03-30 13:50:00,44.41,44.46,44.39,44.44,123600.0,34.8991,34.9384,34.8834,34.9227,123600.0
2011-03-30 14:00:00,44.44,44.46,44.42,44.44,53500.0,34.9227,34.9384,34.9069,34.9227,53500.0
2011-03-30 14:10:00,44.45,44.51,44.42,44.51,69100.0,34.9305,34.9777,34.9069,34.9777,69100.0
2011-03-30 14:20:00,44.5,44.55,44.48,44.5,108300.0,34.9698,35.0091,34.9541,34.9698,108300.0
2011-03-30 14:30:00,44.49,44.56,44.48,44.54,99700.0,34.9619,35.017,34.9541,35.0012,99700.0
2011-03-30 14:40:00,44.54,44.57,44.48,44.48,38300.0,35.0012,35.0248,34.9541,34.9541,38300.0
2011-03-30 14:50:00,44.48,44.56,44.47,44.53,38900.0,34.9541,35.017,34.9462,34.9934,38900.0
2011-03-30 15:00:00,44.52,44.61,44.52,44.57,65500.0,34.9855,35.0562,34.9855,35.0248,65500.0
2011-03-30 15:10:00,44.58,44.69,44.57,44.66,96000.0,35.0327,35.1191,35.0248,35.0955,96000.0
2011-03-30 15:20:00,44.66,44.68,44.59,44.63,81000.0,35.0955,35.1113,35.0405,35.072,81000.0
2011-03-30 15:30:00,44.62,44.7,44.6,44.67,84800.0,35.0641,35.127,35.0484,35.1034,84800.0
2011-03-30 15:40:00,44.66,44.67,44.53,44.55,149300.0,35.0955,35.1034,34.9934,35.0091,149300.0
2011-03-30 15:50:00,44.56,44.61,44.54,44.57,266400.0,35.017,35.0562,35.0012,35.0248,266400.0
2011-03-31 09:30:00,44.55,44.68,44.4,44.68,94900.0,35.0091,35.1113,34.8912,35.1113,94900.0
2011-03-31 09:40:00,44.67,44.73,44.57,44.66,65100.0,35.1034,35.1505,35.0248,35.0955,65100.0
2011-03-31 09:50:00,44.67,44.73,44.46,44.54,181500.0,35.1034,35.1505,34.9384,35.0012,181500.0
2011-03-31 10:00:00,44.55,44.56,44.35,44.39,56400.0,35.0091,35.017,34.8519,34.8834,56400.0
2011-03-31 10:10:00,44.39,44.61,44.39,44.53,29100.0,34.8834,35.0562,34.8834,34.9934,29100.0
2011-03-31 10:20:00,44.52,44.72,44.52,44.71,42100.0,34.9855,35.1427,34.9855,35.1348,42100.0
2011-03-31 10:30:00,44.72,44.82,44.71,44.74,38700.0,35.1427,35.2213,35.1348,35.1584,38700.0
2011-03-31 10:40:00,44.74,44.74,44.62,44.64,18900.0,35.1584,35.1584,35.0641,35.0798,18900.0
2011-03-31 10:50:00,44.62,44.62,44.56,44.57,33400.0,35.0641,35.0641,35.017,35.0248,33400.0
2011-03-31 11:00:00,44.56,44.58,44.45,44.47,29300.0,35.017,35.0327,34.9305,34.9462,29300.0
2011-03-31 11:10:00,44.48,44.54,44.47,44.49,54000.0,34.9541,35.0012,34.9462,34.9619,54000.0
2011-03-31 11:20:00,44.49,44.53,44.39,44.52,54800.0,34.9619,34.9934,34.8834,34.9855,54800.0
2011-03-31 11:30:00,44.53,44.59,44.51,44.59,44600.0,34.9934,35.0405,34.9777,35.0405,44600.0
2011-03-31 11:40:00,44.59,44.64,44.56,44.62,27300.0,35.0405,35.0798,35.017,35.0641,27300.0
2011-03-31 11:50:00,44.62,44.64,44.58,44.61,16000.0,35.0641,35.0798,35.0327,35.0562,16000.0
2011-03-31 12:00:00,44.61,44.66,44.59,44.65,24300.0,35.0562,35.0955,35.0405,35.0877,24300.0
2011-03-31 12:10:00,44.65,44.66,44.61,44.64,35300.0,35.0877,35.0955,35.0562,35.0798,35300.0
2011-03-31 12:20:00,44.64,44.78,44.64,44.76,36300.0,35.0798,35.1898,35.0798,35.1741,36300.0
2011-03-31 12:30:00,44.76,44.78,44.64,44.65,17600.0,35.1741,35.1898,35.0798,35.0877,17600.0
2011-03-31 12:40:00,44.65,44.71,44.65,44.68,23000.0,35.0877,35.1348,35.0877,35.1113,23000.0
2011-03-31 12:50:00,44.68,44.75,44.67,44.75,14600.0,35.1113,35.1663,35.1034,35.1663,14600.0
2011-03-31 13:00:00,44.74,44.77,44.73,44.76,14100.0,35.1584,35.182,35.1505,35.1741,14100.0
2011-03-31 13:10:00,44.76,44.78,44.74,44.77,11800.0,35.1741,35.1898,35.1584,35.182,11800.0
2011-03-31 13:20:00,44.78,44.78,44.76,44.76,14400.0,35.1898,35.1898,35.1741,35.1741,14400.0
2011-03-31 13:30:00,44.77,44.79,44.75,44.76,22900.0,35.182,35.1977,35.1663,35.1741,22900.0
2011-03-31 13:40:00,44.77,44.82,44.77,44.8,25400.0,35.182,35.2213,35.182,35.2056,25400.0
2011-03-31 13:50:00,44.8,44.82,44.73,44.76,28800.0,35.2056,35.2213,35.1505,35.1741,28800.0
2011-03-31 14:00:00,44.79,44.8,44.73,44.8,38500.0,35.1977,35.2056,35.1505,35.2056,38500.0
2011-03-31 14:10:00,44.79,44.86,44.77,44.83,17900.0,35.1977,35.2527,35.182,35.2291,17900.0
2011-03-31 14:20:00,44.83,44.85,44.78,44.78,31300.0,35.2291,35.2448,35.1898,35.1898,31300.0
2011-03-31 14:30:00,44.78,44.82,44.77,44.81,29000.0,35.1898,35.2213,35.182,35.2134,29000.0
2011-03-31 14:40:00,44.82,44.9,44.8,44.87,48200.0,35.2213,35.2841,35.2056,35.2606,48200.0
2011-03-31 14:50:00,44.88,44.94,44.86,44.92,52000.0,35.2684,35.3156,35.2527,35.2999,52000.0
2011-03-31 15:00:00,44.93,44.93,44.79,44.8,39800.0,35.3077,35.3077,35.1977,35.2056,39800.0
2011-03-31 15:10:00,44.8,44.8,44.75,44.8,32500.0,35.2056,35.2056,35.1663,35.2056,32500.0
2011-03-31 15:20:00,44.79,44.8,44.74,44.78,44100.0,35.1977,35.2056,35.1584,35.1898,44100.0
2011-03-31 15:30:00,44.79,44.79,44.66,44.75,78200.0,35.1977,35.1977,35.0955,35.1663,78200.0
2011-03-31 15:40:00,44.75,44.8,44.63,44.7,152600.0,35.1663,35.2056,35.072,35.127,152600.0
2011-03-31 15:50:00,44.69,44.71,44.67,44.7,285100.0,35.1191,35.1348,35.1034,35.127,285100.0
2011-04-01 09:30:00,44.74,44.87,44.68,44.75,109700.0,35.1584,35.2606,35.1113,35.1663,109700.0
2011-04-01 09:40:00,44.75,44.76,44.48,44.49,46700.0,35.1663,35.1741,34.9541,34.9619,46700.0
2011-04-01 09:50:00,44.5,44.61,44.5,44.61,41000.0,34.9698,35.0562,34.9698,35.0562,41000.0
2011-04-01 10:00:00,44.59,44.72,44.55,44.67,89500.0,35.0405,35.1427,35.0091,35.1034,89500.0
2011-04-01 10:10:00,44.67,44.7,44.54,44.59,48400.0,35.1034,35.127,35.0012,35.0405,48400.0
2011-04-01 10:20:00,44.58,44.65,44.54,44.55,42100.0,35.0327,35.0877,35.0012,35.0091,42100.0
2011-04-01 10:30:00,44.55,44.68,44.55,44.66,28300.0,35.0091,35.1113,35.0091,35.0955,28300.0
2011-04-01 10:40:00,44.66,44.66,44.51,44.53,34200.0,35.0955,35.0955,34.9777,34.9934,34200.0
2011-04-01 10:50:00,44.54,44.67,44.53,44.66,27800.0,35.0012,35.1034,34.9934,35.0955,27800.0
2011-04-01 11:00:00,44.65,44.71,44.59,44.61,52100.0,35.0877,35.1348,35.0405,35.0562,52100.0
2011-04-01 11:10:00,44.62,44.66,44.55,44.59,46700.0,35.0641,35.0955,35.0091,35.0405,46700.0
2011-04-01 11:20:00,44.59,44.65,44.54,44.59,58000.0,35.0405,35.0877,35.0012,35.0405,58000.0
2011-04-01 11:30:00,44.6,44.67,44.55,44.6,57900.0,35.0484,35.1034,35.0091,35.0484,57900.0
2011-04-01 11:40:00,44.6,44.61,44.49,44.56,54800.0,35.0484,35.0562,34.9619,35.017,54800.0
2011-04-01 11:50:00,44.57,44.58,44.52,44.53,31700.0,35.0248,35.0327,34.9855,34.9934,31700.0
2011-04-01 12:00:00,44.52,44.57,44.49,44.56,56900.0,34.9855,35.0248,34.9619,35.017,56900.0
2011-04-01 12:10:00,44.57,44.59,44.52,44.55,45400.0,35.0248,35.0405,34.9855,35.0091,45400.0
2011-04-01 12:20:00,44.56,44.58,44.48,44.48,63400.0,35.017,35.0327,34.9541,34.9541,63400.0
2011-04-01 12:30:00,44.49,44.51,44.45,44.49,26600.0,34.9619,34.9777,34.9305,34.9619,26600.0
2011-04-01 12:40:00,44.48,44.5,44.43,44.47,53900.0,34.9541,34.9698,34.9148,34.9462,53900.0
2011-04-01 12:50:00,44.47,44.53,44.47,44.5,50600.0,34.9462,34.9934,34.9462,34.9698,50600.0
2011-04-01 13:00:00,44.5,44.55,44.46,44.48,36600.0,34.9698,35.0091,34.9384,34.9541,36600.0
2011-04-01 13:10:00,44.48,44.49,44.36,44.41,73200.0,34.9541,34.9619,34.8598,34.8991,73200.0
2011-04-01 13:20:00,44.42,44.43,44.4,44.41,22600.0,34.9069,34.9148,34.8912,34.8991,22600.0
2011-04-01 13:30:00,44.4,44.48,44.37,44.48,35200.0,34.8912,34.9541,34.8676,34.9541,35200.0
2011-04-01 13:40:00,44.48,44.5,44.44,44.5,22900.0,34.9541,34.9698,34.9227,34.9698,22900.0
2011-04-01 13:50:00,44.5,44.5,44.43,44.5,26000.0,34.9698,34.9698,34.9148,34.9698,26000.0
2011-04-01 14:00:00,44.5,44.53,44.45,44.5,51900.0,34.9698,34.9934,34.9305,34.9698,51900.0
2011-04-01 14:10:00,44.5,44.55,44.49,44.5,52300.0,34.9698,35.0091,34.9619,34.9698,52300.0
2011-04-01 14:20:00,44.5,44.51,44.47,44.49,34500.0,34.9698,34.9777,34.9462,34.9619,34500.0
2011-04-01 14:30:00,44.49,44.51,44.45,44.47,59400.0,34.9619,34.9777,34.9305,34.9462,59400.0
2011-04-01 14:40:00,44.48,44.48,44.27,44.31,81400.0,34.9541,34.9541,34.7891,34.8205,81400.0
2011-04-01 14:50:00,44.3,44.34,44.24,44.32,84700.0,34.8126,34.8441,34.7655,34.8284,84700.0
2011-04-01 15:00:00,44.32,44.32,44.22,44.29,70900.0,34.8284,34.8284,34.7498,34.8048,70900.0
2011-04-01 15:10:00,44.29,44.3,44.15,44.22,86200.0,34.8048,34.8126,34.6948,34.7498,86200.0
2011-04-01 15:20:00,44.22,44.32,44.15,44.29,91000.0,34.7498,34.8284,34.6948,34.8048,91000.0
2011-04-01 15:30:00,44.28,44.32,44.24,44.28,104900.0,34.7969,34.8284,34.7655,34.7969,104900.0
2011-04-01 15:40:00,44.29,44.44,44.29,44.31,128900.0,34.8048,34.9227,34.8048,34.8205,128900.0
2011-04-01 15:50:00,44.32,44.39,44.29,44.37,156500.0,34.8284,34.8834,34.8048,34.8676,156500.0
2011-04-04 09:30:00,44.5,44.5,44.4,44.45,93000.0,34.9698,34.9698,34.8912,34.9305,93000.0
2011-04-04 09:40:00,44.45,44.46,44.29,44.3,32200.0,34.9305,34.9384,34.8048,34.8126,32200.0
2011-04-04 09:50:00,44.3,44.31,44.19,44.2,24100.0,34.8126,34.8205,34.7262,34.7341,24100.0
2011-04-04 10:00:00,44.21,44.21,44.09,44.15,26700.0,34.7419,34.7419,34.6476,34.6948,26700.0
2011-04-04 10:10:00,44.15,44.17,44.13,44.13,20500.0,34.6948,34.7105,34.679,34.679,20500.0
2011-04-04 10:20:00,44.13,44.16,44.06,44.09,29600.0,34.679,34.7026,34.624,34.6476,29600.0
2011-04-04 10:30:00,44.08,44.17,44.08,44.16,40700.0,34.6398,34.7105,34.6398,34.7026,40700.0
2011-04-04 10:40:00,44.16,44.16,44.07,44.11,36900.0,34.7026,34.7026,34.6319,34.6633,36900.0
2011-04-04 10:50:00,44.11,44.12,44.02,44.03,34400.0,34.6633,34.6712,34.5926,34.6005,34400.0
2011-04-04 11:00:00,44.04,44.06,43.99,44.0,54600.0,34.6083,34.624,34.569,34.5769,54600.0
2011-04-04 11:10:00,44.0,44.06,44.0,44.06,21900.0,34.5769,34.624,34.5769,34.624,21900.0
2011-04-04 11:20:00,44.06,44.09,44.04,44.08,29800.0,34.624,34.6476,34.6083,34.6398,29800.0
2011-04-04 11:30:00,44.08,44.08,43.99,44.0,73500.0,34.6398,34.6398,34.569,34.5769,73500.0
2011-04-04 11:40:00,44.01,44.09,44.01,44.07,17700.0,34.5847,34.6476,34.5847,34.6319,17700.0
2011-04-04 11:50:00,44.06,44.06,44.0,44.04,24300.0,34.624,34.624,34.5769,34.6083,24300.0
2011-04-04 12:00:00,44.04,44.07,44.0,44.0,27800.0,34.6083,34.6319,34.5769,34.5769,27800.0
2011-04-04 12:10:00,44.0,44.06,44.0,44.05,20600.0,34.5769,34.624,34.5769,34.6162,20600.0
2011-04-04 12:20:00,44.05,44.08,44.02,44.03,23200.0,34.6162,34.6398,34.5926,34.6005,23200.0
2011-04-04 12:30:00,44.03,44.04,43.95,43.99,45200.0,34.6005,34.6083,34.5376,34.569,45200.0
2011-04-04 12:40:00,43.99,44.0,43.91,43.95,22800.0,34.569,34.5769,34.5062,34.5376,22800.0
2011-04-04 12:50:00,43.95,43.97,43.92,43.92,20800.0,34.5376,34.5533,34.514,34.514,20800.0
2011-04-04 13:00:00,43.92,43.99,43.92,43.99,21800.0,34.514,34.569,34.514,34.569,21800.0
2011-04-04 13:10:00,43.98,43.98,43.94,43.96,28200.0,34.5612,34.5612,34.5297,34.5455,28200.0
2011-04-04 13:20:00,43.96,43.97,43.9,43.94,28600.0,34.5455,34.5533,34.4983,34.5297,28600.0
2011-04-04 13:30:00,43.93,43.94,43.85,43.91,39400.0,34.5219,34.5297,34.459,34.5062,39400.0
2011-04-04 13:40:00,43.91,43.98,43.89,43.93,37300.0,34.5062,34.5612,34.4904,34.5219,37300.0
2011-04-04 13:50:00,43.92,43.95,43.85,43.94,32300.0,34.514,34.5376,34.459,34.5297,32300.0
2011-04-04 14:00:00,43.94,43.96,43.9,43.92,47000.0,34.5297,34.5455,34.4983,34.514,47000.0
2011-04-04 14:10:00,43.92,43.94,43.88,43.94,39000.0,34.514,34.5297,34.4826,34.5297,39000.0
2011-04-04 14:20:00,43.94,43.98,43.9,43.94,32200.0,34.5297,34.5612,34.4983,34.5297,32200.0
2011-04-04 14:30:00,43.94,44.0,43.94,43.99,29500.0,34.5297,34.5769,34.5297,34.569,29500.0
2011-04-04 14:40:00,44.0,44.0,43.98,44.0,36300.0,34.5769,34.5769,34.5612,34.5769,36300.0
2011-04-04 14:50:00,44.0,44.02,43.96,44.0,48400.0,34.5769,34.5926,34.5455,34.5769,48400.0
2011-04-04 15:00:00,44.01,44.01,43.94,43.96,52200.0,34.5847,34.5847,34.5297,34.5455,52200.0
2011-04-04 15:10:00,43.96,44.04,43.96,44.04,42500.0,34.5455,34.6083,34.5455,34.6083,42500.0
2011-04-04 15:20:00,44.04,44.24,44.03,44.22,97200.0,34.6083,34.7655,34.6005,34.7498,97200.0
2011-04-04 15:30:00,44.21,44.23,44.17,44.23,66000.0,34.7419,34.7576,34.7105,34.7576,66000.0
2011-04-04 15:40:00,44.22,44.27,44.17,44.23,131300.0,34.7498,34.7891,34.7105,34.7576,131300.0
2011-04-04 15:50:00,44.24,44.31,44.22,44.29,177200.0,34.7655,34.8205,34.7498,34.8048,177200.0
2011-04-05 09:30:00,43.98,44.4,43.98,44.27,92000.0,34.5612,34.8912,34.5612,34.7891,92000.0
2011-04-05 09:40:00,44.27,44.38,44.1,44.21,62900.0,34.7891,34.8755,34.6555,34.7419,62900.0
2011-04-05 09:50:00,44.21,44.36,44.21,44.31,44000.0,34.7419,34.8598,34.7419,34.8205,44000.0
2011-04-05 10:00:00,44.31,44.43,44.14,44.37,149900.0,34.8205,34.9148,34.6869,34.8676,149900.0
2011-04-05 10:10:00,44.38,44.5,44.34,44.36,71200.0,34.8755,34.9698,34.8441,34.8598,71200.0
2011-04-05 10:20:00,44.36,44.57,44.35,44.53,218000.0,34.8598,35.0248,34.8519,34.9934,218000.0
2011-04-05 10:30:00,44.54,44.66,44.52,44.64,82700.0,35.0012,35.0955,34.9855,35.0798,82700.0
2011-04-05 10:40:00,44.63,44.76,44.63,44.74,125100.0,35.072,35.1741,35.072,35.1584,125100.0
2011-04-05 10:50:00,44.74,44.75,44.44,44.46,49900.0,35.1584,35.1663,34.9227,34.9384,49900.0
2011-04-05 11:00:00,44.46,44.52,44.4,44.4,52000.0,34.9384,34.9855,34.8912,34.8912,52000.0
2011-04-05 11:10:00,44.4,44.41,44.33,44.36,37500.0,34.8912,34.8991,34.8362,34.8598,37500.0
2011-04-05 11:20:00,44.37,44.47,44.35,44.45,76700.0,34.8676,34.9462,34.8519,34.9305,76700.0
2011-04-05 11:30:00,44.44,44.45,44.37,44.42,29600.0,34.9227,34.9305,34.8676,34.9069,29600.0
2011-04-05 11:40:00,44.42,44.47,44.39,44.44,31300.0,34.9069,34.9462,34.8834,34.9227,31300.0
2011-04-05 11:50:00,44.43,44.61,44.42,44.58,53200.0,34.9148,35.0562,34.9069,35.0327,53200.0
2011-04-05 12:00:00,44.58,44.59,44.5,44.51,26100.0,35.0327,35.0405,34.9698,34.9777,26100.0
2011-04-05 12:10:00,44.51,44.56,44.51,44.53,25500.0,34.9777,35.017,34.9777,34.9934,25500.0
2011-04-05 12:20:00,44.53,44.55,44.5,44.53,18500.0,34.9934,35.0091,34.9698,34.9934,18500.0
2011-04-05 12:30:00,44.52,44.52,44.41,44.44,59800.0,34.9855,34.9855,34.8991,34.9227,59800.0
2011-04-05 12:40:00,44.43,44.5,44.42,44.49,23500.0,34.9148,34.9698,34.9069,34.9619,23500.0
2011-04-05 12:50:00,44.49,44.5,44.38,44.39,58600.0,34.9619,34.9698,34.8755,34.8834,58600.0
2011-04-05 13:00:00,44.39,44.41,44.36,44.38,21200.0,34.8834,34.8991,34.8598,34.8755,21200.0
2011-04-05 13:10:00,44.38,44.41,44.34,44.35,32900.0,34.8755,34.8991,34.8441,34.8519,32900.0
2011-04-05 13:20:00,44.33,44.36,44.28,44.3,25300.0,34.8362,34.8598,34.7969,34.8126,25300.0
2011-04-05 13:30:00,44.29,44.33,44.27,44.31,43900.0,34.8048,34.8362,34.7891,34.8205,43900.0
2011-04-05 13:40:00,44.32,44.4,44.32,44.37,111000.0,34.8284,34.8912,34.8284,34.8676,111000.0
2011-04-05 13:50:00,44.37,44.43,44.37,44.38,35100.0,34.8676,34.9148,34.8676,34.8755,35100.0
2011-04-05 14:00:00,44.38,44.42,44.31,44.38,54000.0,34.8755,34.9069,34.8205,34.8755,54000.0
2011-04-05 14:10:00,44.37,44.43,44.36,44.42,44400.0,34.8676,34.9148,34.8598,34.9069,44400.0
2011-04-05 14:20:00,44.42,44.5,44.4,44.45,43600.0,34.9069,34.9698,34.8912,34.9305,43600.0
2011-04-05 14:30:00,44.46,44.47,44.38,44.4,27500.0,34.9384,34.9462,34.8755,34.8912,27500.0
2011-04-05 14:40:00,44.4,44.4,44.29,44.33,36200.0,34.8912,34.8912,34.8048,34.8362,36200.0
2011-04-05 14:50:00,44.32,44.33,44.25,44.3,60700.0,34.8284,34.8362,34.7733,34.8126,60700.0
2011-04-05 15:00:00,44.3,44.32,44.25,44.26,67200.0,34.8126,34.8284,34.7733,34.7812,67200.0
2011-04-05 15:10:00,44.25,44.36,44.23,44.36,132500.0,34.7733,34.8598,34.7576,34.8598,132500.0
2011-04-05 15:20:00,44.34,44.45,44.33,44.33,49200.0,34.8441,34.9305,34.8362,34.8362,49200.0
2011-04-05 15:30:00,44.33,44.33,44.21,44.25,79100.0,34.8362,34.8362,34.7419,34.7733,79100.0
2011-04-05 15:40:00,44.25,44.28,44.17,44.2,85800.0,34.7733,34.7969,34.7105,34.7341,85800.0
2011-04-05 15:50:00,44.2,44.22,44.1,44.19,170900.0,34.7341,34.7498,34.6555,34.7262,170900.0
2011-04-06 09:30:00,43.78,44.0,43.32,44.0,202800.0,34.404,34.5769,34.0425,34.5769,202800.0
2011-04-06 09:40:00,44.0,44.36,43.97,44.3,105900.0,34.5769,34.8598,34.5533,34.8126,105900.0
2011-04-06 09:50:00,44.3,44.38,44.11,44.15,79700.0,34.8126,34.8755,34.6633,34.6948,79700.0
2011-04-06 10:00:00,44.14,44.39,44.14,44.31,73200.0,34.6869,34.8834,34.6869,34.8205,73200.0
2011-04-06 10:10:00,44.31,44.4,44.19,44.24,54300.0,34.8205,34.8912,34.7262,34.7655,54300.0
2011-04-06 10:20:00,44.24,44.33,44.21,44.31,29500.0,34.7655,34.8362,34.7419,34.8205,29500.0
2011-04-06 10:30:00,44.3,44.4,44.28,44.39,41400.0,34.8126,34.8912,34.7969,34.8834,41400.0
2011-04-06 10:40:00,44.39,44.49,44.38,44.48,42500.0,34.8834,34.9619,34.8755,34.9541,42500.0
2011-04-06 10:50:00,44.48,44.49,44.41,44.46,42200.0,34.9541,34.9619,34.8991,34.9384,42200.0
2011-04-06 11:00:00,44.46,44.47,44.39,44.39,77600.0,34.9384,34.9462,34.8834,34.8834,77600.0
2011-04-06 11:10:00,44.39,44.42,44.35,44.35,52700.0,34.8834,34.9069,34.8519,34.8519,52700.0
2011-04-06 11:20:00,44.36,44.39,44.28,44.3,45600.0,34.8598,34.8834,34.7969,34.8126,45600.0
2011-04-06 11:30:00,44.3,44.33,44.16,44.19,69500.0,34.8126,34.8362,34.7026,34.7262,69500.0
2011-04-06 11:40:00,44.19,44.19,44.11,44.14,51300.0,34.7262,34.7262,34.6633,34.6869,51300.0
2011-04-06 11:50:00,44.14,44.15,44.06,44.06,39000.0,34.6869,34.6948,34.624,34.624,39000.0
2011-04-06 12:00:00,44.05,44.08,44.0,44.06,38500.0,34.6162,34.6398,34.5769,34.624,38500.0
2011-04-06 12:10:00,44.06,44.12,44.05,44.08,38300.0,34.624,34.6712,34.6162,34.6398,38300.0
2011-04-06 12:20:00,44.08,44.15,44.08,44.11,39300.0,34.6398,34.6948,34.6398,34.6633,39300.0
2011-04-06 12:30:00,44.11,44.16,44.09,44.14,59400.0,34.6633,34.7026,34.6476,34.6869,59400.0
2011-04-06 12:40:00,44.13,44.17,44.1,44.12,31500.0,34.679,34.7105,34.6555,34.6712,31500.0
2011-04-06 12:50:00,44.11,44.12,44.07,44.12,29600.0,34.6633,34.6712,34.6319,34.6712,29600.0
2011-04-06 13:00:00,44.12,44.16,44.11,44.12,20200.0,34.6712,34.7026,34.6633,34.6712,20200.0
2011-04-06 13:10:00,44.13,44.21,44.13,44.19,30700.0,34.679,34.7419,34.679,34.7262,30700.0
2011-04-06 13:20:00,44.19,44.22,44.17,44.2,26500.0,34.7262,34.7498,34.7105,34.7341,26500.0
2011-04-06 13:30:00,44.2,44.24,44.17,44.2,31100.0,34.7341,34.7655,34.7105,34.7341,31100.0
2011-04-06 13:40:00,44.2,44.23,44.17,44.19,33500.0,34.7341,34.7576,34.7105,34.7262,33500.0
2011-04-06 13:50:00,44.19,44.22,44.16,44.22,22600.0,34.7262,34.7498,34.7026,34.7498,22600.0
2011-04-06 14:00:00,44.22,44.25,44.17,44.25,32900.0,34.7498,34.7733,34.7105,34.7733,32900.0
2011-04-06 14:10:00,44.25,44.4,44.23,44.39,65800.0,34.7733,34.8912,34.7576,34.8834,65800.0
2011-04-06 14:20:00,44.4,44.41,44.32,44.34,35800.0,34.8912,34.8991,34.8284,34.8441,35800.0
2011-04-06 14:30:00,44.34,44.43,44.34,44.41,26500.0,34.8441,34.9148,34.8441,34.8991,26500.0
2011-04-06 14:40:00,44.41,44.42,44.34,44.36,46000.0,34.8991,34.9069,34.8441,34.8598,46000.0
2011-04-06 14:50:00,44.35,44.37,44.31,44.34,37600.0,34.8519,34.8676,34.8205,34.8441,37600.0
2011-04-06 15:00:00,44.35,44.39,44.33,44.34,45400.0,34.8519,34.8834,34.8362,34.8441,45400.0
2011-04-06 15:10:00,44.34,44.39,44.32,44.34,46000.0,34.8441,34.8834,34.8284,34.8441,46000.0
2011-04-06 15:20:00,44.34,44.35,44.26,44.29,60600.0,34.8441,34.8519,34.7812,34.8048,60600.0
2011-04-06 15:30:00,44.3,44.35,44.28,44.3,86500.0,34.8126,34.8519,34.7969,34.8126,86500.0
2011-04-06 15:40:00,44.3,44.34,44.27,44.29,130800.0,34.8126,34.8441,34.7891,34.8048,130800.0
2011-04-06 15:50:00,44.3,44.32,44.25,44.31,158100.0,34.8126,34.8284,34.7733,34.8205,158100.0
2011-04-07 09:30:00,44.11,44.26,44.04,44.26,77500.0,34.6633,34.7812,34.6083,34.7812,77500.0
2011-04-07 09:40:00,44.26,44.62,44.26,44.57,76600.0,34.7812,35.0641,34.7812,35.0248,76600.0
2011-04-07 09:50:00,44.57,44.64,44.5,44.63,42300.0,35.0248,35.0798,34.9698,35.072,42300.0
2011-04-07 10:00:00,44.63,44.68,44.57,44.64,60300.0,35.072,35.1113,35.0248,35.0798,60300.0
2011-04-07 10:10:00,44.64,44.64,44.41,44.41,30200.0,35.0798,35.0798,34.8991,34.8991,30200.0
2011-04-07 10:20:00,44.43,44.55,44.43,44.46,26100.0,34.9148,35.0091,34.9148,34.9384,26100.0
2011-04-07 10:30:00,44.47,44.47,44.1,44.22,44400.0,34.9462,34.9462,34.6555,34.7498,44400.0
2011-04-07 10:40:00,44.22,44.24,44.02,44.23,76600.0,34.7498,34.7655,34.5926,34.7576,76600.0
2011-04-07 10:50:00,44.24,44.31,44.21,44.29,28700.0,34.7655,34.8205,34.7419,34.8048,28700.0
2011-04-07 11:00:00,44.29,44.31,44.23,44.27,23800.0,34.8048,34.8205,34.7576,34.7891,23800.0
2011-04-07 11:10:00,44.26,44.27,44.14,44.16,25800.0,34.7812,34.7891,34.6869,34.7026,25800.0
2011-04-07 11:20:00,44.16,44.2,44.13,44.13,21300.0,34.7026,34.7341,34.679,34.679,21300.0
2011-04-07 11:30:00,44.13,44.15,43.99,44.04,70500.0,34.679,34.6948,34.569,34.6083,70500.0
2011-04-07 11:40:00,44.04,44.07,43.99,44.02,88400.0,34.6083,34.6319,34.569,34.5926,88400.0
2011-04-07 11:50:00,44.01,44.19,44.0,44.19,50900.0,34.5847,34.7262,34.5769,34.7262,50900.0
2011-04-07 12:00:00,44.19,44.2,44.0,44.12,444100.0,34.7262,34.7341,34.5769,34.6712,444100.0
2011-04-07 12:10:00,44.11,44.16,44.08,44.13,46400.0,34.6633,34.7026,34.6398,34.679,46400.0
2011-04-07 12:20:00,44.14,44.17,44.13,44.15,14200.0,34.6869,34.7105,34.679,34.6948,14200.0
2011-04-07 12:30:00,44.15,44.29,44.15,44.27,26500.0,34.6948,34.8048,34.6948,34.7891,26500.0
2011-04-07 12:40:00,44.27,44.34,44.27,44.3,16200.0,34.7891,34.8441,34.7891,34.8126,16200.0
2011-04-07 12:50:00,44.31,44.31,44.22,44.24,28000.0,34.8205,34.8205,34.7498,34.7655,28000.0
2011-04-07 13:00:00,44.26,44.26,44.18,44.19,28300.0,34.7812,34.7812,34.7183,34.7262,28300.0
2011-04-07 13:10:00,44.19,44.2,44.06,44.08,35700.0,34.7262,34.7341,34.624,34.6398,35700.0
2011-04-07 13:20:00,44.08,44.13,44.07,44.07,21100.0,34.6398,34.679,34.6319,34.6319,21100.0
2011-04-07 13:30:00,44.06,44.08,44.0,44.01,42200.0,34.624,34.6398,34.5769,34.5847,42200.0
2011-04-07 13:40:00,44.01,44.03,43.97,44.03,66100.0,34.5847,34.6005,34.5533,34.6005,66100.0
2011-04-07 13:50:00,44.04,44.1,43.99,44.02,58200.0,34.6083,34.6555,34.569,34.5926,58200.0
2011-04-07 14:00:00,44.02,44.11,44.02,44.08,30500.0,34.5926,34.6633,34.5926,34.6398,30500.0
2011-04-07 14:10:00,44.08,44.1,44.02,44.06,29300.0,34.6398,34.6555,34.5926,34.624,29300.0
2011-04-07 14:20:00,44.07,44.07,43.97,43.97,34600.0,34.6319,34.6319,34.5533,34.5533,34600.0
2011-04-07 14:30:00,43.98,44.1,43.97,44.07,344400.0,34.5612,34.6555,34.5533,34.6319,344400.0
2011-04-07 14:40:00,44.07,44.15,44.03,44.12,26000.0,34.6319,34.6948,34.6005,34.6712,26000.0
2011-04-07 14:50:00,44.12,44.19,44.11,44.18,24300.0,34.6712,34.7262,34.6633,34.7183,24300.0
2011-04-07 15:00:00,44.19,44.19,44.1,44.18,34300.0,34.7262,34.7262,34.6555,34.7183,34300.0
2011-04-07 15:10:00,44.17,44.22,44.1,44.21,43100.0,34.7105,34.7498,34.6555,34.7419,43100.0
2011-04-07 15:20:00,44.21,44.25,44.11,44.14,46600.0,34.7419,34.7733,34.6633,34.6869,46600.0
2011-04-07 15:30:00,44.13,44.2,44.08,44.18,56500.0,34.679,34.7341,34.6398,34.7183,56500.0
2011-04-07 15:40:00,44.18,44.27,44.17,44.2,129600.0,34.7183,34.7891,34.7105,34.7341,129600.0
2011-04-07 15:50:00,44.2,44.24,44.18,44.21,268400.0,34.7341,34.7655,34.7183,34.7419,268400.0
2011-04-08 09:30:00,44.29,44.47,44.22,44.39,82700.0,34.8048,34.9462,34.7498,34.8834,82700.0
2011-04-08 09:40:00,44.38,44.47,44.2,44.2,26600.0,34.8755,34.9462,34.7341,34.7341,26600.0
2011-04-08 09:50:00,44.2,44.29,44.16,44.21,23000.0,34.7341,34.8048,34.7026,34.7419,23000.0
2011-04-08 10:00:00,44.22,44.25,44.08,44.08,43400.0,34.7498,34.7733,34.6398,34.6398,43400.0
2011-04-08 10:10:00,44.08,44.21,44.08,44.12,28700.0,34.6398,34.7419,34.6398,34.6712,28700.0
2011-04-08 10:20:00,44.11,44.11,44.01,44.01,25500.0,34.6633,34.6633,34.5847,34.5847,25500.0
2011-04-08 10:30:00,44.01,44.05,43.99,44.05,35000.0,34.5847,34.6162,34.569,34.6162,35000.0
2011-04-08 10:40:00,44.05,44.08,44.02,44.08,53100.0,34.6162,34.6398,34.5926,34.6398,53100.0
2011-04-08 10:50:00,44.08,44.09,44.0,44.0,36700.0,34.6398,34.6476,34.5769,34.5769,36700.0
2011-04-08 11:00:00,44.01,44.01,43.93,43.94,58200.0,34.5847,34.5847,34.5219,34.5297,58200.0
2011-04-08 11:10:00,43.94,43.94,43.9,43.93,22500.0,34.5297,34.5297,34.4983,34.5219,22500.0
2011-04-08 11:20:00,43.93,43.96,43.9,43.92,24400.0,34.5219,34.5455,34.4983,34.514,24400.0
2011-04-08 11:30:00,43.9,44.16,43.9,44.14,98700.0,34.4983,34.7026,34.4983,34.6869,98700.0
2011-04-08 11:40:00,44.13,44.18,44.13,44.14,11300.0,34.679,34.7183,34.679,34.6869,11300.0
2011-04-08 11:50:00,44.14,44.16,44.08,44.12,13500.0,34.6869,34.7026,34.6398,34.6712,13500.0
2011-04-08 12:00:00,44.1,44.1,44.06,44.09,8800.0,34.6555,34.6555,34.624,34.6476,8800.0
2011-04-08 12:10:00,44.09,44.1,44.04,44.08,19700.0,34.6476,34.6555,34.6083,34.6398,19700.0
2011-04-08 12:20:00,44.07,44.08,44.0,44.04,12800.0,34.6319,34.6398,34.5769,34.6083,12800.0
2011-04-08 12:30:00,44.05,44.09,44.05,44.07,9000.0,34.6162,34.6476,34.6162,34.6319,9000.0
2011-04-08 12:40:00,44.07,44.07,44.0,44.01,24800.0,34.6319,34.6319,34.5769,34.5847,24800.0
2011-04-08 12:50:00,44.01,44.03,43.92,43.98,26500.0,34.5847,34.6005,34.514,34.5612,26500.0
2011-04-08 13:00:00,43.98,44.01,43.96,44.0,15400.0,34.5612,34.5847,34.5455,34.5769,15400.0
2011-04-08 13:10:00,44.0,44.01,43.96,44.01,16500.0,34.5769,34.5847,34.5455,34.5847,16500.0
2011-04-08 13:20:00,44.0,44.03,43.96,43.96,171000.0,34.5769,34.6005,34.5455,34.5455,171000.0
2011-04-08 13:30:00,43.96,44.0,43.93,43.98,324200.0,34.5455,34.5769,34.5219,34.5612,324200.0
2011-04-08 13:40:00,44.0,44.01,43.97,43.99,19100.0,34.5769,34.5847,34.5533,34.569,19100.0
2011-04-08 13:50:00,44.0,44.03,43.97,44.02,22400.0,34.5769,34.6005,34.5533,34.5926,22400.0
2011-04-08 14:00:00,44.02,44.04,43.99,44.01,67900.0,34.5926,34.6083,34.569,34.5847,67900.0
2011-04-08 14:10:00,44.01,44.05,43.98,44.05,51200.0,34.5847,34.6162,34.5612,34.6162,51200.0
2011-04-08 14:20:00,44.04,44.04,43.98,44.02,48500.0,34.6083,34.6083,34.5612,34.5926,48500.0
2011-04-08 14:30:00,44.02,44.04,43.95,43.98,63200.0,34.5926,34.6083,34.5376,34.5612,63200.0
2011-04-08 14:40:00,43.98,44.01,43.88,43.89,52100.0,34.5612,34.5847,34.4826,34.4904,52100.0
2011-04-08 14:50:00,43.89,43.93,43.77,43.78,52100.0,34.4904,34.5219,34.3961,34.404,52100.0
2011-04-08 15:00:00,43.76,43.87,43.74,43.86,28600.0,34.3883,34.4747,34.3726,34.4669,28600.0
2011-04-08 15:10:00,43.85,43.89,43.8,43.84,23900.0,34.459,34.4904,34.4197,34.4512,23900.0
2011-04-08 15:20:00,43.85,43.87,43.75,43.84,28700.0,34.459,34.4747,34.3804,34.4512,28700.0
2011-04-08 15:30:00,43.85,43.9,43.82,43.84,43700.0,34.459,34.4983,34.4354,34.4512,43700.0
2011-04-08 15:40:00,43.85,43.92,43.82,43.87,65400.0,34.459,34.514,34.4354,34.4747,65400.0
2011-04-08 15:50:00,43.87,43.91,43.83,43.87,170300.0,34.4747,34.5062,34.4433,34.4747,170300.0
2011-04-11 09:30:00,43.84,44.0,43.84,43.95,98200.0,34.4512,34.5769,34.4512,34.5376,98200.0
2011-04-11 09:40:00,43.94,44.0,43.93,44.0,37900.0,34.5297,34.5769,34.5219,34.5769,37900.0
2011-04-11 09:50:00,43.99,44.03,43.94,43.95,70500.0,34.569,34.6005,34.5297,34.5376,70500.0
2011-04-11 10:00:00,43.95,44.0,43.93,43.96,30400.0,34.5376,34.5769,34.5219,34.5455,30400.0
2011-04-11 10:10:00,43.95,43.99,43.9,43.9,24600.0,34.5376,34.569,34.4983,34.4983,24600.0
2011-04-11 10:20:00,43.91,43.94,43.88,43.9,27000.0,34.5062,34.5297,34.4826,34.4983,27000.0
2011-04-11 10:30:00,43.89,44.0,43.86,44.0,43100.0,34.4904,34.5769,34.4669,34.5769,43100.0
2011-04-11 10:40:00,43.98,44.05,43.97,44.03,27200.0,34.5612,34.6162,34.5533,34.6005,27200.0
2011-04-11 10:50:00,44.05,44.09,44.04,44.04,22000.0,34.6162,34.6476,34.6083,34.6083,22000.0
2011-04-11 11:00:00,44.05,44.07,43.99,44.01,29600.0,34.6162,34.6319,34.569,34.5847,29600.0
2011-04-11 11:10:00,44.01,44.09,44.0,44.09,34300.0,34.5847,34.6476,34.5769,34.6476,34300.0
2011-04-11 11:20:00,44.07,44.08,43.99,44.0,44200.0,34.6319,34.6398,34.569,34.5769,44200.0
2011-04-11 11:30:00,44.01,44.1,44.0,44.08,63400.0,34.5847,34.6555,34.5769,34.6398,63400.0
2011-04-11 11:40:00,44.07,44.12,44.05,44.07,49400.0,34.6319,34.6712,34.6162,34.6319,49400.0
2011-04-11 11:50:00,44.07,44.12,44.05,44.07,170900.0,34.6319,34.6712,34.6162,34.6319,170900.0
2011-04-11 12:00:00,44.07,44.11,44.05,44.09,96000.0,34.6319,34.6633,34.6162,34.6476,96000.0
2011-04-11 12:10:00,44.09,44.13,44.07,44.09,27200.0,34.6476,34.679,34.6319,34.6476,27200.0
2011-04-11 12:20:00,44.09,44.15,44.09,44.15,23000.0,34.6476,34.6948,34.6476,34.6948,23000.0
2011-04-11 12:30:00,44.15,44.18,44.06,44.09,222700.0,34.6948,34.7183,34.624,34.6476,222700.0
2011-04-11 12:40:00,44.09,44.13,44.05,44.1,141200.0,34.6476,34.679,34.6162,34.6555,141200.0
2011-04-11 12:50:00,44.1,44.12,44.08,44.1,49600.0,34.6555,34.6712,34.6398,34.6555,49600.0
2011-04-11 13:00:00,44.1,44.18,44.08,44.18,138200.0,34.6555,34.7183,34.6398,34.7183,138200.0
2011-04-11 13:10:00,44.18,44.2,44.09,44.14,58600.0,34.7183,34.7341,34.6476,34.6869,58600.0
2011-04-11 13:20:00,44.14,44.17,44.1,44.14,31600.0,34.6869,34.7105,34.6555,34.6869,31600.0
2011-04-11 13:30:00,44.15,44.15,44.09,44.12,114400.0,34.6948,34.6948,34.6476,34.6712,114400.0
2011-04-11 13:40:00,44.12,44.18,44.12,44.12,32800.0,34.6712,34.7183,34.6712,34.6712,32800.0
2011-04-11 13:50:00,44.13,44.16,44.1,44.16,57400.0,34.679,34.7026,34.6555,34.7026,57400.0
2011-04-11 14:00:00,44.16,44.2,44.13,44.17,48900.0,34.7026,34.7341,34.679,34.7105,48900.0
2011-04-11 14:10:00,44.18,44.18,44.09,44.13,58500.0,34.7183,34.7183,34.6476,34.679,58500.0
2011-04-11 14:20:00,44.14,44.18,44.1,44.15,65700.0,34.6869,34.7183,34.6555,34.6948,65700.0
2011-04-11 14:30:00,44.16,44.19,44.1,44.14,67700.0,34.7026,34.7262,34.6555,34.6869,67700.0
2011-04-11 14:40:00,44.14,44.19,44.14,44.15,101100.0,34.6869,34.7262,34.6869,34.6948,101100.0
2011-04-11 14:50:00,44.15,44.2,44.12,44.16,111600.0,34.6948,34.7341,34.6712,34.7026,111600.0
2011-04-11 15:00:00,44.16,44.18,44.06,44.09,77800.0,34.7026,34.7183,34.624,34.6476,77800.0
2011-04-11 15:10:00,44.09,44.16,44.06,44.13,154300.0,34.6476,34.7026,34.624,34.679,154300.0
2011-04-11 15:20:00,44.13,44.18,44.09,44.11,38100.0,34.679,34.7183,34.6476,34.6633,38100.0
2011-04-11 15:30:00,44.11,44.2,44.11,44.17,48000.0,34.6633,34.7341,34.6633,34.7105,48000.0
2011-04-11 15:40:00,44.16,44.27,44.16,44.26,69900.0,34.7026,34.7891,34.7026,34.7812,69900.0
2011-04-11 15:50:00,44.26,44.27,44.19,44.2,136600.0,34.7812,34.7891,34.7262,34.7341,136600.0
2011-04-12 09:30:00,43.69,43.96,43.57,43.76,120700.0,34.3333,34.5455,34.239,34.3883,120700.0
2011-04-12 09:40:00,43.73,43.84,43.71,43.73,79400.0,34.3647,34.4512,34.349,34.3647,79400.0
2011-04-12 09:50:00,43.73,43.8,43.72,43.75,259000.0,34.3647,34.4197,34.3569,34.3804,259000.0
2011-04-12 10:00:00,43.75,43.83,43.73,43.79,204700.0,34.3804,34.4433,34.3647,34.4119,204700.0
2011-04-12 10:10:00,43.8,43.81,43.75,43.77,51900.0,34.4197,34.4276,34.3804,34.3961,51900.0
2011-04-12 10:20:00,43.76,43.8,43.72,43.77,135500.0,34.3883,34.4197,34.3569,34.3961,135500.0
2011-04-12 10:30:00,43.77,43.81,43.76,43.81,86000.0,34.3961,34.4276,34.3883,34.4276,86000.0
2011-04-12 10:40:00,43.81,43.83,43.72,43.73,142800.0,34.4276,34.4433,34.3569,34.3647,142800.0
2011-04-12 10:50:00,43.74,43.77,43.64,43.68,113100.0,34.3726,34.3961,34.294,34.3254,113100.0
2011-04-12 11:00:00,43.68,43.71,43.65,43.67,113300.0,34.3254,34.349,34.3018,34.3176,113300.0
2011-04-12 11:10:00,43.67,43.85,43.67,43.77,73700.0,34.3176,34.459,34.3176,34.3961,73700.0
2011-04-12 11:20:00,43.77,43.81,43.73,43.8,28700.0,34.3961,34.4276,34.3647,34.4197,28700.0
2011-04-12 11:30:00,43.8,43.81,43.73,43.81,30100.0,34.4197,34.4276,34.3647,34.4276,30100.0
2011-04-12 11:40:00,43.8,43.81,43.73,43.74,31300.0,34.4197,34.4276,34.3647,34.3726,31300.0
2011-04-12 11:50:00,43.74,43.74,43.55,43.55,76400.0,34.3726,34.3726,34.2233,34.2233,76400.0
2011-04-12 12:00:00,43.56,43.56,43.48,43.48,66600.0,34.2311,34.2311,34.1683,34.1683,66600.0
2011-04-12 12:10:00,43.47,43.51,43.42,43.51,41700.0,34.1604,34.1918,34.1211,34.1918,41700.0
2011-04-12 12:20:00,43.51,43.58,43.5,43.56,34700.0,34.1918,34.2468,34.184,34.2311,34700.0
2011-04-12 12:30:00,43.56,43.58,43.54,43.57,86400.0,34.2311,34.2468,34.2154,34.239,86400.0
2011-04-12 12:40:00,43.56,43.66,43.55,43.65,42200.0,34.2311,34.3097,34.2233,34.3018,42200.0
2011-04-12 12:50:00,43.64,43.65,43.61,43.63,53600.0,34.294,34.3018,34.2704,34.2861,53600.0
2011-04-12 13:00:00,43.63,43.74,43.61,43.68,46600.0,34.2861,34.3726,34.2704,34.3254,46600.0
2011-04-12 13:10:00,43.68,43.72,43.65,43.66,44300.0,34.3254,34.3569,34.3018,34.3097,44300.0
2011-04-12 13:20:00,43.66,43.8,43.66,43.79,49500.0,34.3097,34.4197,34.3097,34.4119,49500.0
2011-04-12 13:30:00,43.79,43.84,43.71,43.71,37200.0,34.4119,34.4512,34.349,34.349,37200.0
2011-04-12 13:40:00,43.7,43.88,43.69,43.85,52400.0,34.3411,34.4826,34.3333,34.459,52400.0
2011-04-12 13:50:00,43.84,43.94,43.84,43.86,27200.0,34.4512,34.5297,34.4512,34.4669,27200.0
2011-04-12 14:00:00,43.85,43.94,43.81,43.92,50100.0,34.459,34.5297,34.4276,34.514,50100.0
2011-04-12 14:10:00,43.92,43.93,43.86,43.88,39100.0,34.514,34.5219,34.4669,34.4826,39100.0
2011-04-12 14:20:00,43.88,44.0,43.88,43.97,86800.0,34.4826,34.5769,34.4826,34.5533,86800.0
2011-04-12 14:30:00,43.98,44.03,43.98,43.98,82300.0,34.5612,34.6005,34.5612,34.5612,82300.0
2011-04-12 14:40:00,43.98,44.01,43.95,43.95,100000.0,34.5612,34.5847,34.5376,34.5376,100000.0
2011-04-12 14:50:00,43.95,44.02,43.95,44.0,101400.0,34.5376,34.5926,34.5376,34.5769,101400.0
2011-04-12 15:00:00,44.01,44.02,43.96,43.97,61400.0,34.5847,34.5926,34.5455,34.5533,61400.0
2011-04-12 15:10:00,43.97,43.98,43.87,43.87,37500.0,34.5533,34.5612,34.4747,34.4747,37500.0
2011-04-12 15:20:00,43.87,43.87,43.75,43.8,59600.0,34.4747,34.4747,34.3804,34.4197,59600.0
2011-04-12 15:30:00,43.8,43.83,43.75,43.83,72600.0,34.4197,34.4433,34.3804,34.4433,72600.0
2011-04-12 15:40:00,43.82,43.86,43.78,43.84,78700.0,34.4354,34.4669,34.404,34.4512,78700.0
2011-04-12 15:50:00,43.84,43.9,43.84,43.88,154300.0,34.4512,34.4983,34.4512,34.4826,154300.0
2011-04-13 09:30:00,44.0,44.15,43.95,44.08,168700.0,34.5769,34.6948,34.5376,34.6398,168700.0
2011-04-13 09:40:00,44.07,44.25,44.07,44.19,167800.0,34.6319,34.7733,34.6319,34.7262,167800.0
2011-04-13 09:50:00,44.2,44.24,44.16,44.19,95100.0,34.7341,34.7655,34.7026,34.7262,95100.0
2011-04-13 10:00:00,44.19,44.23,44.17,44.2,191900.0,34.7262,34.7576,34.7105,34.7341,191900.0
2011-04-13 10:10:00,44.21,44.31,44.17,44.28,110500.0,34.7419,34.8205,34.7105,34.7969,110500.0
2011-04-13 10:20:00,44.29,44.39,44.26,44.3,120400.0,34.8048,34.8834,34.7812,34.8126,120400.0
2011-04-13 10:30:00,44.33,44.35,44.25,44.3,76900.0,34.8362,34.8519,34.7733,34.8126,76900.0
2011-04-13 10:40:00,44.3,44.5,44.3,44.49,85700.0,34.8126,34.9698,34.8126,34.9619,85700.0
2011-04-13 10:50:00,44.5,44.54,44.4,44.47,63400.0,34.9698,35.0012,34.8912,34.9462,63400.0
2011-04-13 11:00:00,44.47,44.52,44.45,44.51,160600.0,34.9462,34.9855,34.9305,34.9777,160600.0
2011-04-13 11:10:00,44.51,44.51,44.28,44.29,71200.0,34.9777,34.9777,34.7969,34.8048,71200.0
2011-04-13 11:20:00,44.28,44.36,44.25,44.32,151700.0,34.7969,34.8598,34.7733,34.8284,151700.0
2011-04-13 11:30:00,44.31,44.32,44.19,44.2,122900.0,34.8205,34.8284,34.7262,34.7341,122900.0
2011-04-13 11:40:00,44.2,44.3,44.16,44.2,49800.0,34.7341,34.8126,34.7026,34.7341,49800.0
2011-04-13 11:50:00,44.19,44.25,44.06,44.07,133000.0,34.7262,34.7733,34.624,34.6319,133000.0
2011-04-13 12:00:00,44.08,44.17,44.07,44.15,47100.0,34.6398,34.7105,34.6319,34.6948,47100.0
2011-04-13 12:10:00,44.16,44.19,44.12,44.16,24300.0,34.7026,34.7262,34.6712,34.7026,24300.0
2011-04-13 12:20:00,44.17,44.19,44.12,44.14,29900.0,34.7105,34.7262,34.6712,34.6869,29900.0
2011-04-13 12:30:00,44.14,44.17,44.06,44.14,68600.0,34.6869,34.7105,34.624,34.6869,68600.0
2011-04-13 12:40:00,44.14,44.23,44.13,44.17,122200.0,34.6869,34.7576,34.679,34.7105,122200.0
2011-04-13 12:50:00,44.16,44.2,44.13,44.15,59900.0,34.7026,34.7341,34.679,34.6948,59900.0
2011-04-13 13:00:00,44.16,44.2,44.1,44.14,60100.0,34.7026,34.7341,34.6555,34.6869,60100.0
2011-04-13 13:10:00,44.13,44.17,44.08,44.11,44200.0,34.679,34.7105,34.6398,34.6633,44200.0
2011-04-13 13:20:00,44.11,44.16,44.11,44.16,47600.0,34.6633,34.7026,34.6633,34.7026,47600.0
2011-04-13 13:30:00,44.16,44.16,44.07,44.07,160000.0,34.7026,34.7026,34.6319,34.6319,160000.0
2011-04-13 13:40:00,44.06,44.06,43.96,43.97,45500.0,34.624,34.624,34.5455,34.5533,45500.0
2011-04-13 13:50:00,43.96,43.96,43.91,43.94,63800.0,34.5455,34.5455,34.5062,34.5297,63800.0
2011-04-13 14:00:00,43.95,44.07,43.93,44.06,40000.0,34.5376,34.6319,34.5219,34.624,40000.0
2011-04-13 14:10:00,44.07,44.08,43.99,44.05,23800.0,34.6319,34.6398,34.569,34.6162,23800.0
2011-04-13 14:20:00,44.05,44.15,44.02,44.1,52900.0,34.6162,34.6948,34.5926,34.6555,52900.0
2011-04-13 14:30:00,44.11,44.13,44.04,44.08,29800.0,34.6633,34.679,34.6083,34.6398,29800.0
2011-04-13 14:40:00,44.09,44.2,44.09,44.14,52900.0,34.6476,34.7341,34.6476,34.6869,52900.0
2011-04-13 14:50:00,44.12,44.18,44.11,44.15,41400.0,34.6712,34.7183,34.6633,34.6948,41400.0
2011-04-13 15:00:00,44.15,44.25,44.15,44.23,55500.0,34.6948,34.7733,34.6948,34.7576,55500.0
2011-04-13 15:10:00,44.22,44.27,44.17,44.27,86300.0,34.7498,34.7891,34.7105,34.7891,86300.0
2011-04-13 15:20:00,44.26,44.26,44.16,44.16,57700.0,34.7812,34.7812,34.7026,34.7026,57700.0
2011-04-13 15:30:00,44.16,44.2,44.11,44.19,84900.0,34.7026,34.7341,34.6633,34.7262,84900.0
2011-04-13 15:40:00,44.18,44.24,44.14,44.16,82900.0,34.7183,34.7655,34.6869,34.7026,82900.0
2011-04-13 15:50:00,44.16,44.2,44.12,44.16,168100.0,34.7026,34.7341,34.6712,34.7026,168100.0
2011-04-14 09:30:00,43.74,43.93,43.52,43.89,74900.0,34.3726,34.5219,34.1997,34.4904,74900.0
2011-04-14 09:40:00,43.93,43.94,43.62,43.66,61500.0,34.5219,34.5297,34.2783,34.3097,61500.0
2011-04-14 09:50:00,43.68,43.93,43.6,43.85,136300.0,34.3254,34.5219,34.2626,34.459,136300.0
2011-04-14 10:00:00,43.85,43.92,43.79,43.86,46100.0,34.459,34.514,34.4119,34.4669,46100.0
2011-04-14 10:10:00,43.87,43.92,43.8,43.88,32000.0,34.4747,34.514,34.4197,34.4826,32000.0
2011-04-14 10:20:00,43.88,44.0,43.85,43.98,22800.0,34.4826,34.5769,34.459,34.5612,22800.0
2011-04-14 10:30:00,43.98,44.03,43.96,43.97,52400.0,34.5612,34.6005,34.5455,34.5533,52400.0
2011-04-14 10:40:00,43.96,44.01,43.9,43.95,110000.0,34.5455,34.5847,34.4983,34.5376,110000.0
2011-04-14 10:50:00,43.96,43.96,43.76,43.77,118300.0,34.5455,34.5455,34.3883,34.3961,118300.0
2011-04-14 11:00:00,43.76,43.8,43.73,43.79,117700.0,34.3883,34.4197,34.3647,34.4119,117700.0
2011-04-14 11:10:00,43.78,43.8,43.7,43.74,218000.0,34.404,34.4197,34.3411,34.3726,218000.0
2011-04-14 11:20:00,43.74,43.76,43.7,43.75,102300.0,34.3726,34.3883,34.3411,34.3804,102300.0
2011-04-14 11:30:00,43.76,43.79,43.71,43.75,57700.0,34.3883,34.4119,34.349,34.3804,57700.0
2011-04-14 11:40:00,43.75,43.81,43.71,43.78,35700.0,34.3804,34.4276,34.349,34.404,35700.0
2011-04-14 11:50:00,43.79,43.89,43.77,43.85,35000.0,34.4119,34.4904,34.3961,34.459,35000.0
2011-04-14 12:00:00,43.84,43.93,43.83,43.87,34800.0,34.4512,34.5219,34.4433,34.4747,34800.0
2011-04-14 12:10:00,43.88,43.97,43.88,43.93,19900.0,34.4826,34.5533,34.4826,34.5219,19900.0
2011-04-14 12:20:00,43.91,43.99,43.9,43.99,19500.0,34.5062,34.569,34.4983,34.569,19500.0
2011-04-14 12:30:00,43.98,44.03,43.96,43.98,26900.0,34.5612,34.6005,34.5455,34.5612,26900.0
2011-04-14 12:40:00,43.98,44.0,43.94,43.98,14700.0,34.5612,34.5769,34.5297,34.5612,14700.0
2011-04-14 12:50:00,43.99,44.06,43.98,43.99,116300.0,34.569,34.624,34.5612,34.569,116300.0
2011-04-14 13:00:00,44.0,44.07,43.99,44.01,65600.0,34.5769,34.6319,34.569,34.5847,65600.0
2011-04-14 13:10:00,44.01,44.01,43.96,43.96,30500.0,34.5847,34.5847,34.5455,34.5455,30500.0
2011-04-14 13:20:00,43.96,44.0,43.93,44.0,34900.0,34.5455,34.5769,34.5219,34.5769,34900.0
2011-04-14 13:30:00,44.0,44.02,43.96,43.99,43500.0,34.5769,34.5926,34.5455,34.569,43500.0
2011-04-14 13:40:00,43.99,43.99,43.91,43.94,23300.0,34.569,34.569,34.5062,34.5297,23300.0
2011-04-14 13:50:00,43.95,43.95,43.9,43.91,21700.0,34.5376,34.5376,34.4983,34.5062,21700.0
2011-04-14 14:00:00,43.91,43.98,43.91,43.96,23500.0,34.5062,34.5612,34.5062,34.5455,23500.0
2011-04-14 14:10:00,43.97,44.01,43.94,44.0,61200.0,34.5533,34.5847,34.5297,34.5769,61200.0
2011-04-14 14:20:00,43.99,44.02,43.98,44.0,75500.0,34.569,34.5926,34.5612,34.5769,75500.0
2011-04-14 14:30:00,44.0,44.03,43.98,44.01,68600.0,34.5769,34.6005,34.5612,34.5847,68600.0
2011-04-14 14:40:00,44.01,44.01,43.92,43.96,20000.0,34.5847,34.5847,34.514,34.5455,20000.0
2011-04-14 14:50:00,43.96,44.01,43.93,43.95,119100.0,34.5455,34.5847,34.5219,34.5376,119100.0
2011-04-14 15:00:00,43.95,43.98,43.92,43.96,86300.0,34.5376,34.5612,34.514,34.5455,86300.0
2011-04-14 15:10:00,43.96,43.97,43.92,43.93,151600.0,34.5455,34.5533,34.514,34.5219,151600.0
2011-04-14 15:20:00,43.93,43.95,43.89,43.95,69300.0,34.5219,34.5376,34.4904,34.5376,69300.0
2011-04-14 15:30:00,43.95,44.0,43.89,43.98,163500.0,34.5376,34.5769,34.4904,34.5612,163500.0
2011-04-14 15:40:00,43.98,43.98,43.91,43.95,127300.0,34.5612,34.5612,34.5062,34.5376,127300.0
2011-04-14 15:50:00,43.95,43.96,43.91,43.94,279700.0,34.5376,34.5455,34.5062,34.5297,279700.0
2011-04-15 09:30:00,44.04,44.04,43.88,43.96,219700.0,34.6083,34.6083,34.4826,34.5455,219700.0
2011-04-15 09:40:00,43.96,44.0,43.77,43.81,28500.0,34.5455,34.5769,34.3961,34.4276,28500.0
2011-04-15 09:50:00,43.79,43.92,43.77,43.87,33600.0,34.4119,34.514,34.3961,34.4747,33600.0
2011-04-15 10:00:00,43.88,43.95,43.85,43.89,115100.0,34.4826,34.5376,34.459,34.4904,115100.0
2011-04-15 10:10:00,43.9,43.94,43.83,43.89,28600.0,34.4983,34.5297,34.4433,34.4904,28600.0
2011-04-15 10:20:00,43.88,43.97,43.85,43.93,31300.0,34.4826,34.5533,34.459,34.5219,31300.0
2011-04-15 10:30:00,43.93,44.0,43.84,43.85,34500.0,34.5219,34.5769,34.4512,34.459,34500.0
2011-04-15 10:40:00,43.85,43.96,43.84,43.91,18500.0,34.459,34.5455,34.4512,34.5062,18500.0
2011-04-15 10:50:00,43.91,44.02,43.91,43.99,59600.0,34.5062,34.5926,34.5062,34.569,59600.0
2011-04-15 11:00:00,44.0,44.05,43.92,43.95,59900.0,34.5769,34.6162,34.514,34.5376,59900.0
2011-04-15 11:10:00,43.94,44.0,43.92,43.98,22700.0,34.5297,34.5769,34.514,34.5612,22700.0
2011-04-15 11:20:00,43.98,44.02,43.94,43.96,96000.0,34.5612,34.5926,34.5297,34.5455,96000.0
2011-04-15 11:30:00,43.97,44.01,43.96,43.96,14900.0,34.5533,34.5847,34.5455,34.5455,14900.0
2011-04-15 11:40:00,43.96,43.97,43.91,43.97,17900.0,34.5455,34.5533,34.5062,34.5533,17900.0
2011-04-15 11:50:00,43.97,44.01,43.94,43.95,17100.0,34.5533,34.5847,34.5297,34.5376,17100.0
2011-04-15 12:00:00,43.96,44.02,43.96,43.98,9300.0,34.5455,34.5926,34.5455,34.5612,9300.0
2011-04-15 12:10:00,44.0,44.06,43.95,43.96,44200.0,34.5769,34.624,34.5376,34.5455,44200.0
2011-04-15 12:20:00,43.97,44.0,43.96,43.97,16500.0,34.5533,34.5769,34.5455,34.5533,16500.0
2011-04-15 12:30:00,43.96,44.0,43.96,43.99,20600.0,34.5455,34.5769,34.5455,34.569,20600.0
2011-04-15 12:40:00,43.99,44.01,43.95,43.95,33600.0,34.569,34.5847,34.5376,34.5376,33600.0
2011-04-15 12:50:00,43.95,44.0,43.91,44.0,46400.0,34.5376,34.5769,34.5062,34.5769,46400.0
2011-04-15 13:00:00,44.0,44.02,43.97,44.01,30500.0,34.5769,34.5926,34.5533,34.5847,30500.0
2011-04-15 13:10:00,44.0,44.01,43.95,43.96,45700.0,34.5769,34.5847,34.5376,34.5455,45700.0
2011-04-15 13:20:00,43.96,44.0,43.93,43.94,19800.0,34.5455,34.5769,34.5219,34.5297,19800.0
2011-04-15 13:30:00,43.95,43.98,43.93,43.96,10500.0,34.5376,34.5612,34.5219,34.5455,10500.0
2011-04-15 13:40:00,43.96,43.98,43.93,43.96,14600.0,34.5455,34.5612,34.5219,34.5455,14600.0
2011-04-15 13:50:00,43.96,44.0,43.93,43.94,63300.0,34.5455,34.5769,34.5219,34.5297,63300.0
2011-04-15 14:00:00,43.94,43.98,43.92,43.95,57300.0,34.5297,34.5612,34.514,34.5376,57300.0
2011-04-15 14:10:00,43.95,44.0,43.92,43.97,74300.0,34.5376,34.5769,34.514,34.5533,74300.0
2011-04-15 14:20:00,43.98,44.0,43.94,43.97,41000.0,34.5612,34.5769,34.5297,34.5533,41000.0
2011-04-15 14:30:00,43.96,44.0,43.94,43.95,36200.0,34.5455,34.5769,34.5297,34.5376,36200.0
2011-04-15 14:40:00,43.95,43.99,43.94,43.95,50000.0,34.5376,34.569,34.5297,34.5376,50000.0
2011-04-15 14:50:00,43.95,44.04,43.94,44.03,87100.0,34.5376,34.6083,34.5297,34.6005,87100.0
2011-04-15 15:00:00,44.02,44.04,43.97,44.01,413900.0,34.5926,34.6083,34.5533,34.5847,413900.0
2011-04-15 15:10:00,44.01,44.01,43.84,43.9,80200.0,34.5847,34.5847,34.4512,34.4983,80200.0
2011-04-15 15:20:00,43.9,43.9,43.76,43.88,113400.0,34.4983,34.4983,34.3883,34.4826,113400.0
2011-04-15 15:30:00,43.88,43.94,43.85,43.86,102800.0,34.4826,34.5297,34.459,34.4669,102800.0
2011-04-15 15:40:00,43.86,43.89,43.74,43.8,123000.0,34.4669,34.4904,34.3726,34.4197,123000.0
2011-04-15 15:50:00,43.8,43.85,43.79,43.83,260400.0,34.4197,34.459,34.4119,34.4433,260400.0
2011-04-18 09:30:00,43.12,43.45,43.12,43.28,74300.0,33.8853,34.1447,33.8853,34.0111,74300.0
2011-04-18 09:40:00,43.27,43.32,43.06,43.11,80800.0,34.0032,34.0425,33.8382,33.8775,80800.0
2011-04-18 09:50:00,43.12,43.2,43.05,43.08,64200.0,33.8853,33.9482,33.8303,33.8539,64200.0
2011-04-18 10:00:00,43.08,43.11,42.89,42.97,81900.0,33.8539,33.8775,33.7046,33.7675,81900.0
2011-04-18 10:10:00,42.97,43.13,42.93,43.13,30200.0,33.7675,33.8932,33.736,33.8932,30200.0
2011-04-18 10:20:00,43.14,43.25,43.13,43.22,45300.0,33.9011,33.9875,33.8932,33.9639,45300.0
2011-04-18 10:30:00,43.21,43.4,43.2,43.39,158800.0,33.9561,34.1054,33.9482,34.0975,158800.0
2011-04-18 10:40:00,43.4,43.43,43.28,43.33,159500.0,34.1054,34.129,34.0111,34.0504,159500.0
2011-04-18 10:50:00,43.31,43.36,43.22,43.25,31400.0,34.0347,34.074,33.9639,33.9875,31400.0
2011-04-18 11:00:00,43.25,43.31,43.14,43.25,37600.0,33.9875,34.0347,33.9011,33.9875,37600.0
2011-04-18 11:10:00,43.25,43.3,43.19,43.21,23200.0,33.9875,34.0268,33.9404,33.9561,23200.0
2011-04-18 11:20:00,43.22,43.29,43.2,43.23,24400.0,33.9639,34.0189,33.9482,33.9718,24400.0
2011-04-18 11:30:00,43.23,43.32,43.18,43.28,16800.0,33.9718,34.0425,33.9325,34.0111,16800.0
2011-04-18 11:40:00,43.28,43.31,43.23,43.26,23500.0,34.0111,34.0347,33.9718,33.9954,23500.0
2011-04-18 11:50:00,43.27,43.3,43.22,43.26,26700.0,34.0032,34.0268,33.9639,33.9954,26700.0
2011-04-18 12:00:00,43.26,43.28,43.2,43.24,74300.0,33.9954,34.0111,33.9482,33.9796,74300.0
2011-04-18 12:10:00,43.23,43.28,43.17,43.22,47400.0,33.9718,34.0111,33.9246,33.9639,47400.0
2011-04-18 12:20:00,43.22,43.22,43.11,43.14,16000.0,33.9639,33.9639,33.8775,33.9011,16000.0
2011-04-18 12:30:00,43.14,43.15,43.11,43.13,36500.0,33.9011,33.9089,33.8775,33.8932,36500.0
2011-04-18 12:40:00,43.14,43.15,43.1,43.1,20000.0,33.9011,33.9089,33.8696,33.8696,20000.0
2011-04-18 12:50:00,43.1,43.15,43.09,43.12,29000.0,33.8696,33.9089,33.8618,33.8853,29000.0
2011-04-18 13:00:00,43.12,43.15,43.09,43.1,29800.0,33.8853,33.9089,33.8618,33.8696,29800.0
2011-04-18 13:10:00,43.1,43.13,43.05,43.13,45000.0,33.8696,33.8932,33.8303,33.8932,45000.0
2011-04-18 13:20:00,43.13,43.17,43.12,43.14,32100.0,33.8932,33.9246,33.8853,33.9011,32100.0
2011-04-18 13:30:00,43.14,43.2,43.14,43.14,13800.0,33.9011,33.9482,33.9011,33.9011,13800.0
2011-04-18 13:40:00,43.13,43.2,43.11,43.2,31800.0,33.8932,33.9482,33.8775,33.9482,31800.0
2011-04-18 13:50:00,43.2,43.3,43.17,43.29,40400.0,33.9482,34.0268,33.9246,34.0189,40400.0
2011-04-18 14:00:00,43.27,43.28,43.21,43.23,40500.0,34.0032,34.0111,33.9561,33.9718,40500.0
2011-04-18 14:10:00,43.24,43.25,43.19,43.22,53000.0,33.9796,33.9875,33.9404,33.9639,53000.0
2011-04-18 14:20:00,43.22,43.27,43.21,43.27,20700.0,33.9639,34.0032,33.9561,34.0032,20700.0
2011-04-18 14:30:00,43.27,43.33,43.23,43.33,61700.0,34.0032,34.0504,33.9718,34.0504,61700.0
2011-04-18 14:40:00,43.34,43.41,43.29,43.34,56300.0,34.0582,34.1132,34.0189,34.0582,56300.0
2011-04-18 14:50:00,43.34,43.37,43.27,43.3,47600.0,34.0582,34.0818,34.0032,34.0268,47600.0
2011-04-18 15:00:00,43.31,43.34,43.23,43.26,76000.0,34.0347,34.0582,33.9718,33.9954,76000.0
2011-04-18 15:10:00,43.27,43.5,43.24,43.47,74900.0,34.0032,34.184,33.9796,34.1604,74900.0
2011-04-18 15:20:00,43.48,43.52,43.4,43.42,34700.0,34.1683,34.1997,34.1054,34.1211,34700.0
2011-04-18 15:30:00,43.43,43.54,43.43,43.44,62800.0,34.129,34.2154,34.129,34.1368,62800.0
2011-04-18 15:40:00,43.44,43.47,43.36,43.42,69100.0,34.1368,34.1604,34.074,34.1211,69100.0
2011-04-18 15:50:00,43.43,43.52,43.38,43.47,196600.0,34.129,34.1997,34.0897,34.1604,196600.0
2011-04-19 09:30:00,43.61,43.74,43.49,43.68,59300.0,34.2704,34.3726,34.1761,34.3254,59300.0
2011-04-19 09:40:00,43.68,43.85,43.66,43.76,52800.0,34.3254,34.459,34.3097,34.3883,52800.0
2011-04-19 09:50:00,43.73,43.73,43.53,43.66,28200.0,34.3647,34.3647,34.2075,34.3097,28200.0
2011-04-19 10:00:00,43.66,43.75,43.55,43.73,30000.0,34.3097,34.3804,34.2233,34.3647,30000.0
2011-04-19 10:10:00,43.73,43.75,43.65,43.75,16400.0,34.3647,34.3804,34.3018,34.3804,16400.0
2011-04-19 10:20:00,43.75,43.78,43.72,43.74,12000.0,34.3804,34.404,34.3569,34.3726,12000.0
2011-04-19 10:30:00,43.74,43.74,43.59,43.61,38900.0,34.3726,34.3726,34.2547,34.2704,38900.0
2011-04-19 10:40:00,43.61,43.68,43.61,43.64,47600.0,34.2704,34.3254,34.2704,34.294,47600.0
2011-04-19 10:50:00,43.67,43.71,43.61,43.61,32300.0,34.3176,34.349,34.2704,34.2704,32300.0
2011-04-19 11:00:00,43.62,43.64,43.57,43.57,40600.0,34.2783,34.294,34.239,34.239,40600.0
2011-04-19 11:10:00,43.59,43.61,43.5,43.5,32800.0,34.2547,34.2704,34.184,34.184,32800.0
2011-04-19 11:20:00,43.5,43.54,43.46,43.47,21200.0,34.184,34.2154,34.1525,34.1604,21200.0
2011-04-19 11:30:00,43.47,43.61,43.46,43.53,17500.0,34.1604,34.2704,34.1525,34.2075,17500.0
2011-04-19 11:40:00,43.51,43.53,43.4,43.41,11300.0,34.1918,34.2075,34.1054,34.1132,11300.0
2011-04-19 11:50:00,43.4,43.53,43.4,43.51,28900.0,34.1054,34.2075,34.1054,34.1918,28900.0
2011-04-19 12:00:00,43.51,43.55,43.49,43.55,11000.0,34.1918,34.2233,34.1761,34.2233,11000.0
2011-04-19 12:10:00,43.54,43.62,43.52,43.61,23900.0,34.2154,34.2783,34.1997,34.2704,23900.0
2011-04-19 12:20:00,43.6,43.65,43.55,43.62,16100.0,34.2626,34.3018,34.2233,34.2783,16100.0
2011-04-19 12:30:00,43.62,43.68,43.6,43.65,55500.0,34.2783,34.3254,34.2626,34.3018,55500.0
2011-04-19 12:40:00,43.66,43.68,43.57,43.6,39200.0,34.3097,34.3254,34.239,34.2626,39200.0
2011-04-19 12:50:00,43.61,43.73,43.61,43.7,14000.0,34.2704,34.3647,34.2704,34.3411,14000.0
2011-04-19 13:00:00,43.71,43.77,43.71,43.75,14600.0,34.349,34.3961,34.349,34.3804,14600.0
2011-04-19 13:10:00,43.75,43.84,43.75,43.81,18900.0,34.3804,34.4512,34.3804,34.4276,18900.0
2011-04-19 13:20:00,43.81,43.83,43.76,43.77,18900.0,34.4276,34.4433,34.3883,34.3961,18900.0
2011-04-19 13:30:00,43.77,43.8,43.75,43.8,8700.0,34.3961,34.4197,34.3804,34.4197,8700.0
2011-04-19 13:40:00,43.81,43.89,43.8,43.89,24900.0,34.4276,34.4904,34.4197,34.4904,24900.0
2011-04-19 13:50:00,43.88,43.89,43.83,43.87,26100.0,34.4826,34.4904,34.4433,34.4747,26100.0
2011-04-19 14:00:00,43.86,43.9,43.85,43.89,38800.0,34.4669,34.4983,34.459,34.4904,38800.0
2011-04-19 14:10:00,43.88,43.92,43.87,43.91,22400.0,34.4826,34.514,34.4747,34.5062,22400.0
2011-04-19 14:20:00,43.91,43.91,43.77,43.77,28600.0,34.5062,34.5062,34.3961,34.3961,28600.0
2011-04-19 14:30:00,43.76,43.83,43.74,43.8,42100.0,34.3883,34.4433,34.3726,34.4197,42100.0
2011-04-19 14:40:00,43.79,43.91,43.79,43.85,38700.0,34.4119,34.5062,34.4119,34.459,38700.0
2011-04-19 14:50:00,43.86,43.93,43.86,43.87,37300.0,34.4669,34.5219,34.4669,34.4747,37300.0
2011-04-19 15:00:00,43.86,43.95,43.85,43.92,83200.0,34.4669,34.5376,34.459,34.514,83200.0
2011-04-19 15:10:00,43.92,43.97,43.89,43.95,47800.0,34.514,34.5533,34.4904,34.5376,47800.0
2011-04-19 15:20:00,43.94,43.96,43.89,43.9,98300.0,34.5297,34.5455,34.4904,34.4983,98300.0
2011-04-19 15:30:00,43.9,43.95,43.86,43.88,84300.0,34.4983,34.5376,34.4669,34.4826,84300.0
2011-04-19 15:40:00,43.87,43.92,43.84,43.88,128700.0,34.4747,34.514,34.4512,34.4826,128700.0
2011-04-19 15:50:00,43.89,43.95,43.85,43.89,188100.0,34.4904,34.5376,34.459,34.4904,188100.0
2011-04-20 09:30:00,44.27,44.36,43.75,44.27,121400.0,34.7891,34.8598,34.3804,34.7891,121400.0
2011-04-20 09:40:00,44.27,44.36,44.26,44.36,62400.0,34.7891,34.8598,34.7812,34.8598,62400.0
2011-04-20 09:50:00,44.36,44.36,44.19,44.26,70900.0,34.8598,34.8598,34.7262,34.7812,70900.0
2011-04-20 10:00:00,44.27,44.37,44.18,44.18,144300.0,34.7891,34.8676,34.7183,34.7183,144300.0
2011-04-20 10:10:00,44.19,44.26,44.14,44.16,211800.0,34.7262,34.7812,34.6869,34.7026,211800.0
2011-04-20 10:20:00,44.17,44.22,44.14,44.18,46600.0,34.7105,34.7498,34.6869,34.7183,46600.0
2011-04-20 10:30:00,44.19,44.27,44.19,44.26,35000.0,34.7262,34.7891,34.7262,34.7812,35000.0
2011-04-20 10:40:00,44.26,44.34,44.23,44.33,42300.0,34.7812,34.8441,34.7576,34.8362,42300.0
2011-04-20 10:50:00,44.34,44.34,44.27,44.3,49400.0,34.8441,34.8441,34.7891,34.8126,49400.0
2011-04-20 11:00:00,44.29,44.29,44.17,44.17,55700.0,34.8048,34.8048,34.7105,34.7105,55700.0
2011-04-20 11:10:00,44.17,44.18,44.1,44.12,107700.0,34.7105,34.7183,34.6555,34.6712,107700.0
2011-04-20 11:20:00,44.11,44.17,44.08,44.16,38700.0,34.6633,34.7105,34.6398,34.7026,38700.0
2011-04-20 11:30:00,44.16,44.28,44.16,44.28,35100.0,34.7026,34.7969,34.7026,34.7969,35100.0
2011-04-20 11:40:00,44.28,44.31,44.24,44.26,39400.0,34.7969,34.8205,34.7655,34.7812,39400.0
2011-04-20 11:50:00,44.27,44.33,44.25,44.25,49300.0,34.7891,34.8362,34.7733,34.7733,49300.0
2011-04-20 12:00:00,44.25,44.25,44.09,44.09,78000.0,34.7733,34.7733,34.6476,34.6476,78000.0
2011-04-20 12:10:00,44.1,44.17,44.06,44.1,64500.0,34.6555,34.7105,34.624,34.6555,64500.0
2011-04-20 12:20:00,44.09,44.11,44.04,44.06,42000.0,34.6476,34.6633,34.6083,34.624,42000.0
2011-04-20 12:30:00,44.06,44.16,44.06,44.12,35600.0,34.624,34.7026,34.624,34.6712,35600.0
2011-04-20 12:40:00,44.12,44.15,44.11,44.11,41500.0,34.6712,34.6948,34.6633,34.6633,41500.0
2011-04-20 12:50:00,44.11,44.11,44.05,44.05,42700.0,34.6633,34.6633,34.6162,34.6162,42700.0
2011-04-20 13:00:00,44.05,44.06,43.99,44.01,100900.0,34.6162,34.624,34.569,34.5847,100900.0
2011-04-20 13:10:00,44.0,44.02,43.95,43.97,73700.0,34.5769,34.5926,34.5376,34.5533,73700.0
2011-04-20 13:20:00,43.97,44.03,43.95,44.0,55400.0,34.5533,34.6005,34.5376,34.5769,55400.0
2011-04-20 13:30:00,44.01,44.05,43.98,44.02,44500.0,34.5847,34.6162,34.5612,34.5926,44500.0
2011-04-20 13:40:00,44.03,44.05,43.99,44.0,41300.0,34.6005,34.6162,34.569,34.5769,41300.0
2011-04-20 13:50:00,44.0,44.05,43.99,43.99,72100.0,34.5769,34.6162,34.569,34.569,72100.0
2011-04-20 14:00:00,44.0,44.01,43.95,44.0,80900.0,34.5769,34.5847,34.5376,34.5769,80900.0
2011-04-20 14:10:00,43.99,44.01,43.96,44.0,60100.0,34.569,34.5847,34.5455,34.5769,60100.0
2011-04-20 14:20:00,44.0,44.01,43.97,44.0,34800.0,34.5769,34.5847,34.5533,34.5769,34800.0
2011-04-20 14:30:00,43.99,44.03,43.99,44.0,89800.0,34.569,34.6005,34.569,34.5769,89800.0
2011-04-20 14:40:00,44.01,44.05,44.0,44.01,75600.0,34.5847,34.6162,34.5769,34.5847,75600.0
2011-04-20 14:50:00,44.02,44.05,43.99,44.03,132300.0,34.5926,34.6162,34.569,34.6005,132300.0
2011-04-20 15:00:00,44.04,44.04,43.97,44.01,176500.0,34.6083,34.6083,34.5533,34.5847,176500.0
2011-04-20 15:10:00,44.0,44.01,43.96,43.97,123100.0,34.5769,34.5847,34.5455,34.5533,123100.0
2011-04-20 15:20:00,43.97,44.04,43.94,44.03,155600.0,34.5533,34.6083,34.5297,34.6005,155600.0
2011-04-20 15:30:00,44.03,44.03,43.99,44.03,169300.0,34.6005,34.6005,34.569,34.6005,169300.0
2011-04-20 15:40:00,44.02,44.04,43.93,43.95,183200.0,34.5926,34.6083,34.5219,34.5376,183200.0
2011-04-20 15:50:00,43.96,44.0,43.94,43.99,254900.0,34.5455,34.5769,34.5297,34.569,254900.0
2011-04-21 09:30:00,44.16,44.2,43.81,44.16,73900.0,34.7026,34.7341,34.4276,34.7026,73900.0
2011-04-21 09:40:00,44.19,44.31,44.14,44.26,82200.0,34.7262,34.8205,34.6869,34.7812,82200.0
2011-04-21 09:50:00,44.26,44.35,44.25,44.27,106900.0,34.7812,34.8519,34.7733,34.7891,106900.0
2011-04-21 10:00:00,44.27,44.28,44.15,44.23,94800.0,34.7891,34.7969,34.6948,34.7576,94800.0
2011-04-21 10:10:00,44.24,44.24,44.15,44.19,47300.0,34.7655,34.7655,34.6948,34.7262,47300.0
2011-04-21 10:20:00,44.2,44.24,44.17,44.18,65700.0,34.7341,34.7655,34.7105,34.7183,65700.0
2011-04-21 10:30:00,44.18,44.18,44.01,44.03,82100.0,34.7183,34.7183,34.5847,34.6005,82100.0
2011-04-21 10:40:00,44.03,44.2,44.02,44.08,54000.0,34.6005,34.7341,34.5926,34.6398,54000.0
2011-04-21 10:50:00,44.09,44.24,44.08,44.22,128400.0,34.6476,34.7655,34.6398,34.7498,128400.0
2011-04-21 11:00:00,44.22,44.24,44.18,44.22,99800.0,34.7498,34.7655,34.7183,34.7498,99800.0
2011-04-21 11:10:00,44.22,44.23,44.16,44.16,78400.0,34.7498,34.7576,34.7026,34.7026,78400.0
2011-04-21 11:20:00,44.16,44.24,44.16,44.22,71700.0,34.7026,34.7655,34.7026,34.7498,71700.0
2011-04-21 11:30:00,44.22,44.32,44.21,44.3,94400.0,34.7498,34.8284,34.7419,34.8126,94400.0
2011-04-21 11:40:00,44.32,44.33,44.27,44.32,36500.0,34.8284,34.8362,34.7891,34.8284,36500.0
2011-04-21 11:50:00,44.33,44.33,44.25,44.27,55400.0,34.8362,34.8362,34.7733,34.7891,55400.0
2011-04-21 12:00:00,44.27,44.28,44.22,44.25,51400.0,34.7891,34.7969,34.7498,34.7733,51400.0
2011-04-21 12:10:00,44.25,44.28,44.23,44.26,35400.0,34.7733,34.7969,34.7576,34.7812,35400.0
2011-04-21 12:20:00,44.25,44.27,44.2,44.2,39000.0,34.7733,34.7891,34.7341,34.7341,39000.0
2011-04-21 12:30:00,44.21,44.32,44.19,44.26,67700.0,34.7419,34.8284,34.7262,34.7812,67700.0
2011-04-21 12:40:00,44.25,44.26,44.23,44.25,31000.0,34.7733,34.7812,34.7576,34.7733,31000.0
2011-04-21 12:50:00,44.25,44.27,44.22,44.24,21200.0,34.7733,34.7891,34.7498,34.7655,21200.0
2011-04-21 13:00:00,44.23,44.27,44.22,44.24,58900.0,34.7576,34.7891,34.7498,34.7655,58900.0
2011-04-21 13:10:00,44.23,44.32,44.23,44.31,33000.0,34.7576,34.8284,34.7576,34.8205,33000.0
2011-04-21 13:20:00,44.31,44.32,44.26,44.27,45000.0,34.8205,34.8284,34.7812,34.7891,45000.0
2011-04-21 13:30:00,44.3,44.31,44.23,44.24,39800.0,34.8126,34.8205,34.7576,34.7655,39800.0
2011-04-21 13:40:00,44.24,44.28,44.23,44.27,26400.0,34.7655,34.7969,34.7576,34.7891,26400.0
2011-04-21 13:50:00,44.27,44.27,44.21,44.25,48800.0,34.7891,34.7891,34.7419,34.7733,48800.0
2011-04-21 14:00:00,44.24,44.26,44.19,44.2,99500.0,34.7655,34.7812,34.7262,34.7341,99500.0
2011-04-21 14:10:00,44.2,44.21,44.16,44.19,129500.0,34.7341,34.7419,34.7026,34.7262,129500.0
2011-04-21 14:20:00,44.2,44.22,44.2,44.2,43200.0,34.7341,34.7498,34.7341,34.7341,43200.0
2011-04-21 14:30:00,44.19,44.26,44.19,44.26,41200.0,34.7262,34.7812,34.7262,34.7812,41200.0
2011-04-21 14:40:00,44.25,44.27,44.19,44.2,49600.0,34.7733,34.7891,34.7262,34.7341,49600.0
2011-04-21 14:50:00,44.19,44.24,44.19,44.2,44300.0,34.7262,34.7655,34.7262,34.7341,44300.0
2011-04-21 15:00:00,44.2,44.28,44.2,44.25,60400.0,34.7341,34.7969,34.7341,34.7733,60400.0
2011-04-21 15:10:00,44.25,44.31,44.18,44.2,218200.0,34.7733,34.8205,34.7183,34.7341,218200.0
2011-04-21 15:20:00,44.2,44.23,44.15,44.17,70800.0,34.7341,34.7576,34.6948,34.7105,70800.0
2011-04-21 15:30:00,44.18,44.21,44.15,44.15,95100.0,34.7183,34.7419,34.6948,34.6948,95100.0
2011-04-21 15:40:00,44.16,44.21,44.14,44.17,335800.0,34.7026,34.7419,34.6869,34.7105,335800.0
2011-04-21 15:50:00,44.17,44.21,44.15,44.17,278800.0,34.7105,34.7419,34.6948,34.7105,278800.0
2011-04-25 09:30:00,44.23,44.23,43.86,44.22,59200.0,34.7576,34.7576,34.4669,34.7498,59200.0
2011-04-25 09:40:00,44.23,44.47,44.23,44.45,46700.0,34.7576,34.9462,34.7576,34.9305,46700.0
2011-04-25 09:50:00,44.46,44.5,44.44,44.48,44000.0,34.9384,34.9698,34.9227,34.9541,44000.0
2011-04-25 10:00:00,44.49,44.5,44.3,44.33,61100.0,34.9619,34.9698,34.8126,34.8362,61100.0
2011-04-25 10:10:00,44.32,44.34,44.25,44.32,32000.0,34.8284,34.8441,34.7733,34.8284,32000.0
2011-04-25 10:20:00,44.32,44.33,44.24,44.31,36500.0,34.8284,34.8362,34.7655,34.8205,36500.0
2011-04-25 10:30:00,44.31,44.35,44.24,44.25,38900.0,34.8205,34.8519,34.7655,34.7733,38900.0
2011-04-25 10:40:00,44.26,44.3,44.19,44.2,47500.0,34.7812,34.8126,34.7262,34.7341,47500.0
2011-04-25 10:50:00,44.2,44.21,44.09,44.09,30400.0,34.7341,34.7419,34.6476,34.6476,30400.0
2011-04-25 11:00:00,44.1,44.11,44.06,44.08,26900.0,34.6555,34.6633,34.624,34.6398,26900.0
2011-04-25 11:10:00,44.08,44.11,44.06,44.08,22200.0,34.6398,34.6633,34.624,34.6398,22200.0
2011-04-25 11:20:00,44.09,44.14,44.07,44.13,21300.0,34.6476,34.6869,34.6319,34.679,21300.0
2011-04-25 11:30:00,44.14,44.31,44.14,44.3,71700.0,34.6869,34.8205,34.6869,34.8126,71700.0
2011-04-25 11:40:00,44.3,44.3,44.24,44.25,32600.0,34.8126,34.8126,34.7655,34.7733,32600.0
2011-04-25 11:50:00,44.26,44.28,44.22,44.27,22500.0,34.7812,34.7969,34.7498,34.7891,22500.0
2011-04-25 12:00:00,44.26,44.28,44.2,44.21,36100.0,34.7812,34.7969,34.7341,34.7419,36100.0
2011-04-25 12:10:00,44.21,44.25,44.18,44.25,28000.0,34.7419,34.7733,34.7183,34.7733,28000.0
2011-04-25 12:20:00,44.25,44.3,44.25,44.3,28400.0,34.7733,34.8126,34.7733,34.8126,28400.0
2011-04-25 12:30:00,44.3,44.32,44.26,44.26,19500.0,34.8126,34.8284,34.7812,34.7812,19500.0
2011-04-25 12:40:00,44.26,44.29,44.23,44.29,25800.0,34.7812,34.8048,34.7576,34.8048,25800.0
2011-04-25 12:50:00,44.29,44.31,44.24,44.25,38800.0,34.8048,34.8205,34.7655,34.7733,38800.0
2011-04-25 13:00:00,44.26,44.3,44.24,44.3,19500.0,34.7812,34.8126,34.7655,34.8126,19500.0
2011-04-25 13:10:00,44.3,44.31,44.24,44.27,24300.0,34.8126,34.8205,34.7655,34.7891,24300.0
2011-04-25 13:20:00,44.28,44.28,44.23,44.27,48900.0,34.7969,34.7969,34.7576,34.7891,48900.0
2011-04-25 13:30:00,44.27,44.28,44.21,44.22,66600.0,34.7891,34.7969,34.7419,34.7498,66600.0
2011-04-25 13:40:00,44.22,44.22,44.2,44.2,14500.0,34.7498,34.7498,34.7341,34.7341,14500.0
2011-04-25 13:50:00,44.2,44.24,44.2,44.21,33900.0,34.7341,34.7655,34.7341,34.7419,33900.0
2011-04-25 14:00:00,44.23,44.33,44.22,44.32,33800.0,34.7576,34.8362,34.7498,34.8284,33800.0
2011-04-25 14:10:00,44.32,44.36,44.32,44.32,38900.0,34.8284,34.8598,34.8284,34.8284,38900.0
2011-04-25 14:20:00,44.33,44.35,44.29,44.31,39400.0,34.8362,34.8519,34.8048,34.8205,39400.0
2011-04-25 14:30:00,44.33,44.33,44.29,44.29,49500.0,34.8362,34.8362,34.8048,34.8048,49500.0
2011-04-25 14:40:00,44.29,44.32,44.27,44.29,55100.0,34.8048,34.8284,34.7891,34.8048,55100.0
2011-04-25 14:50:00,44.29,44.31,44.28,44.29,36200.0,34.8048,34.8205,34.7969,34.8048,36200.0
2011-04-25 15:00:00,44.29,44.3,44.24,44.25,90800.0,34.8048,34.8126,34.7655,34.7733,90800.0
2011-04-25 15:10:00,44.24,44.24,44.17,44.23,92700.0,34.7655,34.7655,34.7105,34.7576,92700.0
2011-04-25 15:20:00,44.23,44.26,44.23,44.25,59400.0,34.7576,34.7812,34.7576,34.7733,59400.0
2011-04-25 15:30:00,44.26,44.28,44.22,44.26,112000.0,34.7812,34.7969,34.7498,34.7812,112000.0
2011-04-25 15:40:00,44.26,44.32,44.25,44.27,220300.0,34.7812,34.8284,34.7733,34.7891,220300.0
2011-04-25 15:50:00,44.26,44.27,44.03,44.12,600000.0,34.7812,34.7891,34.6005,34.6712,600000.0
2011-04-26 09:30:00,44.26,44.47,44.2,44.44,151200.0,34.7812,34.9462,34.7341,34.9227,151200.0
2011-04-26 09:40:00,44.44,44.45,44.31,44.37,63200.0,34.9227,34.9305,34.8205,34.8676,63200.0
2011-04-26 09:50:00,44.36,44.38,44.31,44.31,254600.0,34.8598,34.8755,34.8205,34.8205,254600.0
2011-04-26 10:00:00,44.32,44.37,44.17,44.19,177000.0,34.8284,34.8676,34.7105,34.7262,177000.0
2011-04-26 10:10:00,44.19,44.22,44.12,44.16,127200.0,34.7262,34.7498,34.6712,34.7026,127200.0
2011-04-26 10:20:00,44.16,44.23,44.13,44.15,79500.0,34.7026,34.7576,34.679,34.6948,79500.0
2011-04-26 10:30:00,44.15,44.24,44.15,44.2,92900.0,34.6948,34.7655,34.6948,34.7341,92900.0
2011-04-26 10:40:00,44.21,44.37,44.18,44.37,239900.0,34.7419,34.8676,34.7183,34.8676,239900.0
2011-04-26 10:50:00,44.36,44.38,44.32,44.32,99300.0,34.8598,34.8755,34.8284,34.8284,99300.0
2011-04-26 11:00:00,44.33,44.41,44.3,44.35,217300.0,34.8362,34.8991,34.8126,34.8519,217300.0
2011-04-26 11:10:00,44.35,44.45,44.33,44.43,66600.0,34.8519,34.9305,34.8362,34.9148,66600.0
2011-04-26 11:20:00,44.44,44.46,44.42,44.43,97000.0,34.9227,34.9384,34.9069,34.9148,97000.0
2011-04-26 11:30:00,44.44,44.47,44.32,44.34,219100.0,34.9227,34.9462,34.8284,34.8441,219100.0
2011-04-26 11:40:00,44.34,44.35,44.24,44.29,152700.0,34.8441,34.8519,34.7655,34.8048,152700.0
2011-04-26 11:50:00,44.28,44.41,44.28,44.32,97600.0,34.7969,34.8991,34.7969,34.8284,97600.0
2011-04-26 12:00:00,44.31,44.41,44.31,44.36,85000.0,34.8205,34.8991,34.8205,34.8598,85000.0
2011-04-26 12:10:00,44.36,44.39,44.32,44.33,84000.0,34.8598,34.8834,34.8284,34.8362,84000.0
2011-04-26 12:20:00,44.33,44.34,44.23,44.27,69400.0,34.8362,34.8441,34.7576,34.7891,69400.0
2011-04-26 12:30:00,44.26,44.33,44.26,44.3,57300.0,34.7812,34.8362,34.7812,34.8126,57300.0
2011-04-26 12:40:00,44.3,44.31,44.17,44.17,111100.0,34.8126,34.8205,34.7105,34.7105,111100.0
2011-04-26 12:50:00,44.17,44.21,44.13,44.16,78700.0,34.7105,34.7419,34.679,34.7026,78700.0
2011-04-26 13:00:00,44.16,44.18,44.08,44.08,118400.0,34.7026,34.7183,34.6398,34.6398,118400.0
2011-04-26 13:10:00,44.08,44.14,44.07,44.09,201300.0,34.6398,34.6869,34.6319,34.6476,201300.0
2011-04-26 13:20:00,44.09,44.1,44.01,44.03,102000.0,34.6476,34.6555,34.5847,34.6005,102000.0
2011-04-26 13:30:00,44.03,44.04,43.91,43.92,122000.0,34.6005,34.6083,34.5062,34.514,122000.0
2011-04-26 13:40:00,43.91,43.94,43.77,43.8,199500.0,34.5062,34.5297,34.3961,34.4197,199500.0
2011-04-26 13:50:00,43.8,43.83,43.74,43.77,134500.0,34.4197,34.4433,34.3726,34.3961,134500.0
2011-04-26 14:00:00,43.77,43.79,43.67,43.67,206900.0,34.3961,34.4119,34.3176,34.3176,206900.0
2011-04-26 14:10:00,43.67,43.73,43.67,43.7,193500.0,34.3176,34.3647,34.3176,34.3411,193500.0
2011-04-26 14:20:00,43.7,43.71,43.68,43.69,122100.0,34.3411,34.349,34.3254,34.3333,122100.0
2011-04-26 14:30:00,43.7,43.8,43.69,43.8,218500.0,34.3411,34.4197,34.3333,34.4197,218500.0
2011-04-26 14:40:00,43.79,43.83,43.71,43.72,151500.0,34.4119,34.4433,34.349,34.3569,151500.0
2011-04-26 14:50:00,43.71,43.78,43.69,43.78,184700.0,34.349,34.404,34.3333,34.404,184700.0
2011-04-26 15:00:00,43.77,43.84,43.73,43.78,332900.0,34.3961,34.4512,34.3647,34.404,332900.0
2011-04-26 15:10:00,43.78,43.81,43.71,43.73,210100.0,34.404,34.4276,34.349,34.3647,210100.0
2011-04-26 15:20:00,43.73,43.73,43.68,43.7,143000.0,34.3647,34.3647,34.3254,34.3411,143000.0
2011-04-26 15:30:00,43.7,43.7,43.66,43.68,236400.0,34.3411,34.3411,34.3097,34.3254,236400.0
2011-04-26 15:40:00,43.67,43.73,43.65,43.7,225500.0,34.3176,34.3647,34.3018,34.3411,225500.0
2011-04-26 15:50:00,43.69,43.7,42.5,43.34,983600.0,34.3333,34.3411,33.3981,34.0582,983600.0
2011-04-27 09:30:00,43.53,43.68,43.1,43.19,243600.0,34.2075,34.3254,33.8696,33.9404,243600.0
2011-04-27 09:40:00,43.19,43.36,43.17,43.36,107500.0,33.9404,34.074,33.9246,34.074,107500.0
2011-04-27 09:50:00,43.36,43.5,43.35,43.43,122800.0,34.074,34.184,34.0661,34.129,122800.0
2011-04-27 10:00:00,43.44,43.46,43.4,43.43,113400.0,34.1368,34.1525,34.1054,34.129,113400.0
2011-04-27 10:10:00,43.44,43.44,43.32,43.36,112200.0,34.1368,34.1368,34.0425,34.074,112200.0
2011-04-27 10:20:00,43.36,43.4,43.34,43.34,147900.0,34.074,34.1054,34.0582,34.0582,147900.0
2011-04-27 10:30:00,43.35,43.4,43.29,43.4,108500.0,34.0661,34.1054,34.0189,34.1054,108500.0
2011-04-27 10:40:00,43.4,43.4,43.21,43.23,106700.0,34.1054,34.1054,33.9561,33.9718,106700.0
2011-04-27 10:50:00,43.24,43.24,43.01,43.08,90100.0,33.9796,33.9796,33.7989,33.8539,90100.0
2011-04-27 11:00:00,43.1,43.2,43.09,43.15,147200.0,33.8696,33.9482,33.8618,33.9089,147200.0
2011-04-27 11:10:00,43.15,43.26,43.14,43.26,63400.0,33.9089,33.9954,33.9011,33.9954,63400.0
2011-04-27 11:20:00,43.26,43.38,43.25,43.35,47800.0,33.9954,34.0897,33.9875,34.0661,47800.0
2011-04-27 11:30:00,43.34,43.34,43.25,43.3,70900.0,34.0582,34.0582,33.9875,34.0268,70900.0
2011-04-27 11:40:00,43.31,43.37,43.29,43.37,42400.0,34.0347,34.0818,34.0189,34.0818,42400.0
2011-04-27 11:50:00,43.38,43.48,43.36,43.38,69700.0,34.0897,34.1683,34.074,34.0897,69700.0
2011-04-27 12:00:00,43.38,43.4,43.33,43.34,95100.0,34.0897,34.1054,34.0504,34.0582,95100.0
2011-04-27 12:10:00,43.33,43.36,43.31,43.34,63100.0,34.0504,34.074,34.0347,34.0582,63100.0
2011-04-27 12:20:00,43.33,43.34,43.29,43.32,111100.0,34.0504,34.0582,34.0189,34.0425,111100.0
2011-04-27 12:30:00,43.32,43.33,43.22,43.3,161600.0,34.0425,34.0504,33.9639,34.0268,161600.0
2011-04-27 12:40:00,43.3,43.33,43.24,43.25,135100.0,34.0268,34.0504,33.9796,33.9875,135100.0
2011-04-27 12:50:00,43.26,43.3,43.23,43.28,80300.0,33.9954,34.0268,33.9718,34.0111,80300.0
2011-04-27 13:00:00,43.27,43.28,43.25,43.26,76200.0,34.0032,34.0111,33.9875,33.9954,76200.0
2011-04-27 13:10:00,43.27,43.33,43.22,43.32,91600.0,34.0032,34.0504,33.9639,34.0425,91600.0
2011-04-27 13:20:00,43.33,43.33,43.23,43.23,81300.0,34.0504,34.0504,33.9718,33.9718,81300.0
2011-04-27 13:30:00,43.23,43.26,43.21,43.23,49800.0,33.9718,33.9954,33.9561,33.9718,49800.0
2011-04-27 13:40:00,43.23,43.3,43.23,43.29,79700.0,33.9718,34.0268,33.9718,34.0189,79700.0
2011-04-27 13:50:00,43.29,43.31,43.26,43.27,102200.0,34.0189,34.0347,33.9954,34.0032,102200.0
2011-04-27 14:00:00,43.28,43.3,43.25,43.29,111600.0,34.0111,34.0268,33.9875,34.0189,111600.0
2011-04-27 14:10:00,43.29,43.31,43.23,43.28,107800.0,34.0189,34.0347,33.9718,34.0111,107800.0
2011-04-27 14:20:00,43.28,43.3,43.16,43.16,132600.0,34.0111,34.0268,33.9168,33.9168,132600.0
2011-04-27 14:30:00,43.16,43.34,43.16,43.33,205600.0,33.9168,34.0582,33.9168,34.0504,205600.0
2011-04-27 14:40:00,43.32,43.34,43.27,43.3,162600.0,34.0425,34.0582,34.0032,34.0268,162600.0
2011-04-27 14:50:00,43.3,43.37,43.3,43.34,103900.0,34.0268,34.0818,34.0268,34.0582,103900.0
2011-04-27 15:00:00,43.34,43.4,43.28,43.29,138400.0,34.0582,34.1054,34.0111,34.0189,138400.0
2011-04-27 15:10:00,43.29,43.33,43.27,43.29,153100.0,34.0189,34.0504,34.0032,34.0189,153100.0
2011-04-27 15:20:00,43.29,43.3,43.24,43.28,128200.0,34.0189,34.0268,33.9796,34.0111,128200.0
2011-04-27 15:30:00,43.29,43.34,43.27,43.34,255800.0,34.0189,34.0582,34.0032,34.0582,255800.0
2011-04-27 15:40:00,43.34,43.49,43.34,43.4,173700.0,34.0582,34.1761,34.0582,34.1054,173700.0
2011-04-27 15:50:00,43.4,43.44,43.34,43.4,418100.0,34.1054,34.1368,34.0582,34.1054,418100.0
2011-04-28 09:30:00,44.67,47.64,44.51,47.21,762000.0,35.1034,37.4373,34.9777,37.0994,762000.0
2011-04-28 09:40:00,47.17,47.26,45.73,45.74,450400.0,37.068,37.1387,35.9364,35.9442,450400.0
2011-04-28 09:50:00,45.74,46.06,45.57,45.82,276100.0,35.9442,36.1957,35.8107,36.0071,276100.0
2011-04-28 10:00:00,45.82,46.0,45.74,45.93,308300.0,36.0071,36.1486,35.9442,36.0936,308300.0
2011-04-28 10:10:00,45.9,46.01,45.87,45.98,247800.0,36.07,36.1564,36.0464,36.1328,247800.0
2011-04-28 10:20:00,45.98,46.14,45.92,46.03,273700.0,36.1328,36.2586,36.0857,36.1721,273700.0
2011-04-28 10:30:00,46.03,46.04,45.75,45.91,194800.0,36.1721,36.18,35.9521,36.0778,194800.0
2011-04-28 10:40:00,45.93,46.0,45.88,46.0,131100.0,36.0936,36.1486,36.0543,36.1486,131100.0
2011-04-28 10:50:00,46.0,46.0,45.79,45.81,89700.0,36.1486,36.1486,35.9835,35.9993,89700.0
2011-04-28 11:00:00,45.82,45.88,45.75,45.82,119300.0,36.0071,36.0543,35.9521,36.0071,119300.0
2011-04-28 11:10:00,45.83,45.94,45.68,45.69,147800.0,36.015,36.1014,35.8971,35.905,147800.0
2011-04-28 11:20:00,45.7,45.73,45.58,45.58,82700.0,35.9128,35.9364,35.8185,35.8185,82700.0
2011-04-28 11:30:00,45.57,45.63,45.5,45.57,202100.0,35.8107,35.8578,35.7556,35.8107,202100.0
2011-04-28 11:40:00,45.56,45.66,45.45,45.48,91700.0,35.8028,35.8814,35.7164,35.7399,91700.0
2011-04-28 11:50:00,45.5,45.6,45.49,45.59,68300.0,35.7556,35.8342,35.7478,35.8264,68300.0
2011-04-28 12:00:00,45.6,45.63,45.58,45.6,106400.0,35.8342,35.8578,35.8185,35.8342,106400.0
2011-04-28 12:10:00,45.6,45.67,45.57,45.63,216300.0,35.8342,35.8892,35.8107,35.8578,216300.0
2011-04-28 12:20:00,45.63,45.64,45.57,45.6,223300.0,35.8578,35.8657,35.8107,35.8342,223300.0
2011-04-28 12:30:00,45.6,45.61,45.59,45.59,49000.0,35.8342,35.8421,35.8264,35.8264,49000.0
2011-04-28 12:40:00,45.6,45.62,45.46,45.52,87000.0,35.8342,35.8499,35.7242,35.7714,87000.0
2011-04-28 12:50:00,45.51,45.59,45.47,45.55,69200.0,35.7635,35.8264,35.7321,35.7949,69200.0
2011-04-28 13:00:00,45.55,45.68,45.55,45.59,268400.0,35.7949,35.8971,35.7949,35.8264,268400.0
2011-04-28 13:10:00,45.6,45.77,45.59,45.77,110700.0,35.8342,35.9678,35.8264,35.9678,110700.0
2011-04-28 13:20:00,45.77,45.88,45.74,45.88,73100.0,35.9678,36.0543,35.9442,36.0543,73100.0
2011-04-28 13:30:00,45.86,46.0,45.84,45.99,87000.0,36.0385,36.1486,36.0228,36.1407,87000.0
2011-04-28 13:40:00,45.98,46.2,45.98,46.16,165900.0,36.1328,36.3057,36.1328,36.2743,165900.0
2011-04-28 13:50:00,46.16,46.51,46.16,46.45,356100.0,36.2743,36.5493,36.2743,36.5022,356100.0
2011-04-28 14:00:00,46.48,46.55,46.43,46.5,161500.0,36.5258,36.5808,36.4865,36.5415,161500.0
2011-04-28 14:10:00,46.5,46.63,46.49,46.6,224100.0,36.5415,36.6436,36.5336,36.6201,224100.0
2011-04-28 14:20:00,46.6,46.62,46.52,46.6,212700.0,36.6201,36.6358,36.5572,36.6201,212700.0
2011-04-28 14:30:00,46.59,46.72,46.58,46.7,191000.0,36.6122,36.7144,36.6043,36.6987,191000.0
2011-04-28 14:40:00,46.7,46.71,46.56,46.62,115100.0,36.6987,36.7065,36.5886,36.6358,115100.0
2011-04-28 14:50:00,46.64,46.69,46.56,46.62,127900.0,36.6515,36.6908,36.5886,36.6358,127900.0
2011-04-28 15:00:00,46.62,46.65,46.41,46.45,155400.0,36.6358,36.6594,36.4708,36.5022,155400.0
2011-04-28 15:10:00,46.45,46.64,46.44,46.61,140200.0,36.5022,36.6515,36.4943,36.6279,140200.0
2011-04-28 15:20:00,46.61,46.67,46.56,46.66,82200.0,36.6279,36.6751,36.5886,36.6672,82200.0
2011-04-28 15:30:00,46.67,46.71,46.66,46.7,138700.0,36.6751,36.7065,36.6672,36.6987,138700.0
2011-04-28 15:40:00,46.7,46.71,46.6,46.61,174800.0,36.6987,36.7065,36.6201,36.6279,174800.0
2011-04-28 15:50:00,46.6,46.7,46.6,46.65,386200.0,36.6201,36.6987,36.6201,36.6594,386200.0
2011-04-29 09:30:00,46.56,46.6,46.23,46.49,219500.0,36.5886,36.6201,36.3293,36.5336,219500.0
2011-04-29 09:40:00,46.5,46.5,46.43,46.47,115500.0,36.5415,36.5415,36.4865,36.5179,115500.0
2011-04-29 09:50:00,46.47,46.47,45.96,46.07,162800.0,36.5179,36.5179,36.1171,36.2036,162800.0
2011-04-29 10:00:00,46.07,46.12,45.88,45.91,122300.0,36.2036,36.2429,36.0543,36.0778,122300.0
2011-04-29 10:10:00,45.91,46.0,45.83,45.99,165500.0,36.0778,36.1486,36.015,36.1407,165500.0
2011-04-29 10:20:00,45.98,46.03,45.92,46.01,117200.0,36.1328,36.1721,36.0857,36.1564,117200.0
2011-04-29 10:30:00,46.01,46.02,45.96,46.0,82700.0,36.1564,36.1643,36.1171,36.1486,82700.0
2011-04-29 10:40:00,46.0,46.01,45.91,45.99,71600.0,36.1486,36.1564,36.0778,36.1407,71600.0
2011-04-29 10:50:00,46.0,46.05,45.97,45.99,106800.0,36.1486,36.1879,36.125,36.1407,106800.0
2011-04-29 11:00:00,45.98,46.03,45.97,46.01,81600.0,36.1328,36.1721,36.125,36.1564,81600.0
2011-04-29 11:10:00,46.01,46.02,45.95,45.95,61500.0,36.1564,36.1643,36.1093,36.1093,61500.0
2011-04-29 11:20:00,45.94,46.01,45.91,45.99,84400.0,36.1014,36.1564,36.0778,36.1407,84400.0
2011-04-29 11:30:00,46.0,46.01,45.91,45.96,91000.0,36.1486,36.1564,36.0778,36.1171,91000.0
2011-04-29 11:40:00,45.96,46.02,45.96,46.0,135900.0,36.1171,36.1643,36.1171,36.1486,135900.0
2011-04-29 11:50:00,46.0,46.0,45.95,45.99,46800.0,36.1486,36.1486,36.1093,36.1407,46800.0
2011-04-29 12:00:00,45.98,46.01,45.94,45.95,88300.0,36.1328,36.1564,36.1014,36.1093,88300.0
2011-04-29 12:10:00,45.95,45.97,45.91,45.93,47100.0,36.1093,36.125,36.0778,36.0936,47100.0
2011-04-29 12:20:00,45.92,45.92,45.88,45.88,39500.0,36.0857,36.0857,36.0543,36.0543,39500.0
2011-04-29 12:30:00,45.89,45.93,45.85,45.86,56100.0,36.0621,36.0936,36.0307,36.0385,56100.0
2011-04-29 12:40:00,45.86,45.86,45.72,45.73,86500.0,36.0385,36.0385,35.9285,35.9364,86500.0
2011-04-29 12:50:00,45.74,45.78,45.68,45.76,92900.0,35.9442,35.9757,35.8971,35.96,92900.0
2011-04-29 13:00:00,45.76,45.89,45.75,45.88,50000.0,35.96,36.0621,35.9521,36.0543,50000.0
2011-04-29 13:10:00,45.88,45.88,45.73,45.74,114500.0,36.0543,36.0543,35.9364,35.9442,114500.0
2011-04-29 13:20:00,45.74,45.75,45.62,45.62,50000.0,35.9442,35.9521,35.8499,35.8499,50000.0
2011-04-29 13:30:00,45.62,45.64,45.56,45.56,88600.0,35.8499,35.8657,35.8028,35.8028,88600.0
2011-04-29 13:40:00,45.56,45.57,45.5,45.52,119900.0,35.8028,35.8107,35.7556,35.7714,119900.0
2011-04-29 13:50:00,45.51,45.55,45.45,45.5,201300.0,35.7635,35.7949,35.7164,35.7556,201300.0
2011-04-29 14:00:00,45.5,45.68,45.5,45.65,63300.0,35.7556,35.8971,35.7556,35.8735,63300.0
2011-04-29 14:10:00,45.67,45.72,45.64,45.66,82400.0,35.8892,35.9285,35.8657,35.8814,82400.0
2011-04-29 14:20:00,45.67,45.67,45.59,45.62,57200.0,35.8892,35.8892,35.8264,35.8499,57200.0
2011-04-29 14:30:00,45.61,45.79,45.58,45.77,49700.0,35.8421,35.9835,35.8185,35.9678,49700.0
2011-04-29 14:40:00,45.77,45.84,45.74,45.81,32300.0,35.9678,36.0228,35.9442,35.9993,32300.0
2011-04-29 14:50:00,45.81,45.82,45.78,45.78,36600.0,35.9993,36.0071,35.9757,35.9757,36600.0
2011-04-29 15:00:00,45.78,45.88,45.75,45.86,75000.0,35.9757,36.0543,35.9521,36.0385,75000.0
2011-04-29 15:10:00,45.87,45.87,45.76,45.78,77900.0,36.0464,36.0464,35.96,35.9757,77900.0
2011-04-29 15:20:00,45.79,45.82,45.77,45.77,62900.0,35.9835,36.0071,35.9678,35.9678,62900.0
2011-04-29 15:30:00,45.78,45.85,45.77,45.85,108000.0,35.9757,36.0307,35.9678,36.0307,108000.0
2011-04-29 15:40:00,45.85,45.91,45.8,45.88,169500.0,36.0307,36.0778,35.9914,36.0543,169500.0
2011-04-29 15:50:00,45.88,45.92,45.83,45.88,284100.0,36.0543,36.0857,36.015,36.0543,284100.0
2011-05-02 09:30:00,45.98,46.14,45.88,46.07,131500.0,36.1328,36.2586,36.0543,36.2036,131500.0
2011-05-02 09:40:00,46.08,46.28,46.05,46.06,106700.0,36.2114,36.3686,36.1879,36.1957,106700.0
2011-05-02 09:50:00,46.05,46.15,46.0,46.09,61900.0,36.1879,36.2664,36.1486,36.2193,61900.0
2011-05-02 10:00:00,46.09,46.37,46.09,46.14,130800.0,36.2193,36.4393,36.2193,36.2586,130800.0
2011-05-02 10:10:00,46.14,46.35,46.13,46.33,58700.0,36.2586,36.4236,36.2507,36.4079,58700.0
2011-05-02 10:20:00,46.33,46.5,46.33,46.48,67200.0,36.4079,36.5415,36.4079,36.5258,67200.0
2011-05-02 10:30:00,46.48,46.49,46.33,46.34,138100.0,36.5258,36.5336,36.4079,36.4157,138100.0
2011-05-02 10:40:00,46.34,46.34,46.22,46.23,71400.0,36.4157,36.4157,36.3214,36.3293,71400.0
2011-05-02 10:50:00,46.23,46.25,46.18,46.19,58100.0,36.3293,36.345,36.29,36.2979,58100.0
2011-05-02 11:00:00,46.2,46.22,46.15,46.2,69400.0,36.3057,36.3214,36.2664,36.3057,69400.0
2011-05-02 11:10:00,46.2,46.23,46.18,46.23,45100.0,36.3057,36.3293,36.29,36.3293,45100.0
2011-05-02 11:20:00,46.23,46.24,46.03,46.03,120300.0,36.3293,36.3372,36.1721,36.1721,120300.0
2011-05-02 11:30:00,46.01,46.03,45.98,46.0,45000.0,36.1564,36.1721,36.1328,36.1486,45000.0
2011-05-02 11:40:00,45.99,46.05,45.98,45.99,52800.0,36.1407,36.1879,36.1328,36.1407,52800.0
2011-05-02 11:50:00,45.98,46.03,45.94,46.03,74600.0,36.1328,36.1721,36.1014,36.1721,74600.0
2011-05-02 12:00:00,46.03,46.03,45.95,45.98,34700.0,36.1721,36.1721,36.1093,36.1328,34700.0
2011-05-02 12:10:00,45.99,46.01,45.94,45.94,43100.0,36.1407,36.1564,36.1014,36.1014,43100.0
2011-05-02 12:20:00,45.95,45.98,45.84,45.93,158500.0,36.1093,36.1328,36.0228,36.0936,158500.0
2011-05-02 12:30:00,45.93,46.03,45.91,45.99,162700.0,36.0936,36.1721,36.0778,36.1407,162700.0
2011-05-02 12:40:00,45.98,45.99,45.95,45.99,37300.0,36.1328,36.1407,36.1093,36.1407,37300.0
2011-05-02 12:50:00,45.99,46.02,45.88,45.9,486100.0,36.1407,36.1643,36.0543,36.07,486100.0
2011-05-02 13:00:00,45.9,45.98,45.88,45.95,119200.0,36.07,36.1328,36.0543,36.1093,119200.0
2011-05-02 13:10:00,45.94,45.99,45.93,45.97,314300.0,36.1014,36.1407,36.0936,36.125,314300.0
2011-05-02 13:20:00,45.97,46.01,45.97,46.01,136900.0,36.125,36.1564,36.125,36.1564,136900.0
2011-05-02 13:30:00,46.01,46.02,45.98,46.0,54000.0,36.1564,36.1643,36.1328,36.1486,54000.0
2011-05-02 13:40:00,46.0,46.0,45.97,46.0,38800.0,36.1486,36.1486,36.125,36.1486,38800.0
2011-05-02 13:50:00,46.0,46.0,45.97,46.0,56100.0,36.1486,36.1486,36.125,36.1486,56100.0
2011-05-02 14:00:00,46.0,46.0,45.99,46.0,92700.0,36.1486,36.1486,36.1407,36.1486,92700.0
2011-05-02 14:10:00,46.0,46.01,45.98,45.99,105900.0,36.1486,36.1564,36.1328,36.1407,105900.0
2011-05-02 14:20:00,45.99,46.0,45.95,45.98,75200.0,36.1407,36.1486,36.1093,36.1328,75200.0
2011-05-02 14:30:00,45.99,46.0,45.96,46.0,70200.0,36.1407,36.1486,36.1171,36.1486,70200.0
2011-05-02 14:40:00,46.0,46.0,45.95,45.96,112200.0,36.1486,36.1486,36.1093,36.1171,112200.0
2011-05-02 14:50:00,45.96,45.98,45.87,45.92,83200.0,36.1171,36.1328,36.0464,36.0857,83200.0
2011-05-02 15:00:00,45.92,45.93,45.87,45.93,104100.0,36.0857,36.0936,36.0464,36.0936,104100.0
2011-05-02 15:10:00,45.92,45.93,45.78,45.79,90200.0,36.0857,36.0936,35.9757,35.9835,90200.0
2011-05-02 15:20:00,45.79,45.82,45.73,45.75,382300.0,35.9835,36.0071,35.9364,35.9521,382300.0
2011-05-02 15:30:00,45.73,45.74,45.64,45.65,163400.0,35.9364,35.9442,35.8657,35.8735,163400.0
2011-05-02 15:40:00,45.65,45.67,45.58,45.64,222300.0,35.8735,35.8892,35.8185,35.8657,222300.0
2011-05-02 15:50:00,45.65,45.67,45.58,45.59,282600.0,35.8735,35.8892,35.8185,35.8264,282600.0
2011-05-03 09:30:00,45.59,45.78,45.08,45.48,180700.0,35.8264,35.9757,35.4256,35.7399,180700.0
2011-05-03 09:40:00,45.48,45.49,45.2,45.34,90900.0,35.7399,35.7478,35.5199,35.6299,90900.0
2011-05-03 09:50:00,45.33,45.6,45.33,45.35,88000.0,35.6221,35.8342,35.6221,35.6378,88000.0
2011-05-03 10:00:00,45.36,45.44,45.3,45.33,51300.0,35.6456,35.7085,35.5985,35.6221,51300.0
2011-05-03 10:10:00,45.31,45.35,45.23,45.25,66100.0,35.6063,35.6378,35.5435,35.5592,66100.0
2011-05-03 10:20:00,45.25,45.28,45.16,45.21,58600.0,35.5592,35.5828,35.4885,35.5278,58600.0
2011-05-03 10:30:00,45.21,45.24,45.13,45.14,86300.0,35.5278,35.5513,35.4649,35.4727,86300.0
2011-05-03 10:40:00,45.15,45.16,45.05,45.11,100200.0,35.4806,35.4885,35.402,35.4492,100200.0
2011-05-03 10:50:00,45.1,45.15,45.04,45.15,186000.0,35.4413,35.4806,35.3942,35.4806,186000.0
2011-05-03 11:00:00,45.15,45.2,45.12,45.12,33000.0,35.4806,35.5199,35.457,35.457,33000.0
2011-05-03 11:10:00,45.12,45.27,45.12,45.27,50000.0,35.457,35.5749,35.457,35.5749,50000.0
2011-05-03 11:20:00,45.27,45.29,45.24,45.25,67800.0,35.5749,35.5906,35.5513,35.5592,67800.0
2011-05-03 11:30:00,45.25,45.29,45.24,45.24,60800.0,35.5592,35.5906,35.5513,35.5513,60800.0
2011-05-03 11:40:00,45.24,45.27,45.2,45.21,42100.0,35.5513,35.5749,35.5199,35.5278,42100.0
2011-05-03 11:50:00,45.21,45.22,45.12,45.16,46800.0,35.5278,35.5356,35.457,35.4885,46800.0
2011-05-03 12:00:00,45.16,45.26,45.15,45.17,59600.0,35.4885,35.567,35.4806,35.4963,59600.0
2011-05-03 12:10:00,45.17,45.19,45.11,45.15,56600.0,35.4963,35.512,35.4492,35.4806,56600.0
2011-05-03 12:20:00,45.15,45.15,45.05,45.05,54300.0,35.4806,35.4806,35.402,35.402,54300.0
2011-05-03 12:30:00,45.05,45.09,45.0,45.0,28200.0,35.402,35.4335,35.3627,35.3627,28200.0
2011-05-03 12:40:00,45.0,45.08,45.0,45.07,39400.0,35.3627,35.4256,35.3627,35.4177,39400.0
2011-05-03 12:50:00,45.06,45.06,45.0,45.02,103500.0,35.4099,35.4099,35.3627,35.3784,103500.0
2011-05-03 13:00:00,45.03,45.08,45.01,45.07,36200.0,35.3863,35.4256,35.3706,35.4177,36200.0
2011-05-03 13:10:00,45.07,45.19,45.05,45.19,94800.0,35.4177,35.512,35.402,35.512,94800.0
2011-05-03 13:20:00,45.19,45.21,45.04,45.09,93400.0,35.512,35.5278,35.3942,35.4335,93400.0
2011-05-03 13:30:00,45.08,45.12,45.05,45.1,41600.0,35.4256,35.457,35.402,35.4413,41600.0
2011-05-03 13:40:00,45.08,45.1,45.03,45.09,41600.0,35.4256,35.4413,35.3863,35.4335,41600.0
2011-05-03 13:50:00,45.09,45.13,45.04,45.13,31100.0,35.4335,35.4649,35.3942,35.4649,31100.0
2011-05-03 14:00:00,45.12,45.12,45.04,45.07,49200.0,35.457,35.457,35.3942,35.4177,49200.0
2011-05-03 14:10:00,45.08,45.14,45.0,45.1,54800.0,35.4256,35.4727,35.3627,35.4413,54800.0
2011-05-03 14:20:00,45.1,45.13,45.02,45.13,43900.0,35.4413,35.4649,35.3784,35.4649,43900.0
2011-05-03 14:30:00,45.14,45.16,45.05,45.05,54100.0,35.4727,35.4885,35.402,35.402,54100.0
2011-05-03 14:40:00,45.05,45.15,45.05,45.1,77100.0,35.402,35.4806,35.402,35.4413,77100.0
2011-05-03 14:50:00,45.1,45.12,44.94,45.01,55900.0,35.4413,35.457,35.3156,35.3706,55900.0
2011-05-03 15:00:00,45.01,45.14,45.01,45.1,65100.0,35.3706,35.4727,35.3706,35.4413,65100.0
2011-05-03 15:10:00,45.09,45.14,45.06,45.1,43900.0,35.4335,35.4727,35.4099,35.4413,43900.0
2011-05-03 15:20:00,45.11,45.17,45.09,45.12,70400.0,35.4492,35.4963,35.4335,35.457,70400.0
2011-05-03 15:30:00,45.12,45.21,45.11,45.2,221200.0,35.457,35.5278,35.4492,35.5199,221200.0
2011-05-03 15:40:00,45.21,45.22,45.16,45.16,143000.0,35.5278,35.5356,35.4885,35.4885,143000.0
2011-05-03 15:50:00,45.16,45.26,45.16,45.2,294300.0,35.4885,35.567,35.4885,35.5199,294300.0
2011-05-04 09:30:00,45.12,45.37,45.1,45.23,116400.0,35.457,35.6535,35.4413,35.5435,116400.0
2011-05-04 09:40:00,45.23,45.25,45.21,45.24,107000.0,35.5435,35.5592,35.5278,35.5513,107000.0
2011-05-04 09:50:00,45.25,45.27,44.99,45.05,104400.0,35.5592,35.5749,35.3549,35.402,104400.0
2011-05-04 10:00:00,45.07,45.07,44.89,44.91,277300.0,35.4177,35.4177,35.2763,35.292,277300.0
2011-05-04 10:10:00,44.91,44.96,44.85,44.96,78900.0,35.292,35.3313,35.2448,35.3313,78900.0
2011-05-04 10:20:00,44.96,44.97,44.9,44.92,166400.0,35.3313,35.3392,35.2841,35.2999,166400.0
2011-05-04 10:30:00,44.91,44.94,44.89,44.93,181600.0,35.292,35.3156,35.2763,35.3077,181600.0
2011-05-04 10:40:00,44.92,44.95,44.77,44.8,159200.0,35.2999,35.3234,35.182,35.2056,159200.0
2011-05-04 10:50:00,44.8,44.83,44.79,44.8,102000.0,35.2056,35.2291,35.1977,35.2056,102000.0
2011-05-04 11:00:00,44.8,44.82,44.77,44.8,128400.0,35.2056,35.2213,35.182,35.2056,128400.0
2011-05-04 11:10:00,44.8,44.81,44.57,44.66,128000.0,35.2056,35.2134,35.0248,35.0955,128000.0
2011-05-04 11:20:00,44.66,44.7,44.6,44.63,63400.0,35.0955,35.127,35.0484,35.072,63400.0
2011-05-04 11:30:00,44.63,44.66,44.58,44.65,45800.0,35.072,35.0955,35.0327,35.0877,45800.0
2011-05-04 11:40:00,44.65,44.73,44.62,44.69,57600.0,35.0877,35.1505,35.0641,35.1191,57600.0
2011-05-04 11:50:00,44.68,44.82,44.68,44.82,65600.0,35.1113,35.2213,35.1113,35.2213,65600.0
2011-05-04 12:00:00,44.82,44.92,44.81,44.91,62500.0,35.2213,35.2999,35.2134,35.292,62500.0
2011-05-04 12:10:00,44.91,44.92,44.84,44.86,61500.0,35.292,35.2999,35.237,35.2527,61500.0
2011-05-04 12:20:00,44.85,44.85,44.7,44.72,43900.0,35.2448,35.2448,35.127,35.1427,43900.0
2011-05-04 12:30:00,44.72,44.77,44.7,44.77,36400.0,35.1427,35.182,35.127,35.182,36400.0
2011-05-04 12:40:00,44.77,44.81,44.73,44.76,72300.0,35.182,35.2134,35.1505,35.1741,72300.0
2011-05-04 12:50:00,44.77,44.82,44.74,44.82,77700.0,35.182,35.2213,35.1584,35.2213,77700.0
2011-05-04 13:00:00,44.82,44.84,44.78,44.83,71100.0,35.2213,35.237,35.1898,35.2291,71100.0
2011-05-04 13:10:00,44.83,44.95,44.83,44.94,103100.0,35.2291,35.3234,35.2291,35.3156,103100.0
2011-05-04 13:20:00,44.93,45.04,44.92,44.93,76600.0,35.3077,35.3942,35.2999,35.3077,76600.0
2011-05-04 13:30:00,44.94,45.04,44.91,45.0,76000.0,35.3156,35.3942,35.292,35.3627,76000.0
2011-05-04 13:40:00,45.0,45.0,44.95,44.97,52200.0,35.3627,35.3627,35.3234,35.3392,52200.0
2011-05-04 13:50:00,44.97,45.04,44.97,45.02,103800.0,35.3392,35.3942,35.3392,35.3784,103800.0
2011-05-04 14:00:00,45.02,45.02,44.92,44.92,85100.0,35.3784,35.3784,35.2999,35.2999,85100.0
2011-05-04 14:10:00,44.93,45.0,44.88,45.0,61100.0,35.3077,35.3627,35.2684,35.3627,61100.0
2011-05-04 14:20:00,45.0,45.06,44.99,45.03,74900.0,35.3627,35.4099,35.3549,35.3863,74900.0
2011-05-04 14:30:00,45.03,45.06,44.99,45.05,66200.0,35.3863,35.4099,35.3549,35.402,66200.0
2011-05-04 14:40:00,45.06,45.09,45.02,45.03,99600.0,35.4099,35.4335,35.3784,35.3863,99600.0
2011-05-04 14:50:00,45.02,45.09,45.0,45.0,43800.0,35.3784,35.4335,35.3627,35.3627,43800.0
2011-05-04 15:00:00,45.0,45.03,44.88,44.9,112400.0,35.3627,35.3863,35.2684,35.2841,112400.0
2011-05-04 15:10:00,44.9,44.91,44.84,44.87,79600.0,35.2841,35.292,35.237,35.2606,79600.0
2011-05-04 15:20:00,44.86,44.87,44.84,44.86,128300.0,35.2527,35.2606,35.237,35.2527,128300.0
2011-05-04 15:30:00,44.87,44.87,44.8,44.82,135400.0,35.2606,35.2606,35.2056,35.2213,135400.0
2011-05-04 15:40:00,44.82,44.82,44.74,44.77,269600.0,35.2213,35.2213,35.1584,35.182,269600.0
2011-05-04 15:50:00,44.77,44.8,44.71,44.73,332500.0,35.182,35.2056,35.1348,35.1505,332500.0
2011-05-05 09:30:00,44.61,44.77,44.6,44.62,50300.0,35.0562,35.182,35.0484,35.0641,50300.0
2011-05-05 09:40:00,44.63,44.8,44.63,44.8,84600.0,35.072,35.2056,35.072,35.2056,84600.0
2011-05-05 09:50:00,44.8,44.93,44.74,44.76,87600.0,35.2056,35.3077,35.1584,35.1741,87600.0
2011-05-05 10:00:00,44.75,44.94,44.73,44.84,131700.0,35.1663,35.3156,35.1505,35.237,131700.0
2011-05-05 10:10:00,44.84,44.88,44.7,44.7,107700.0,35.237,35.2684,35.127,35.127,107700.0
2011-05-05 10:20:00,44.7,44.78,44.67,44.73,103900.0,35.127,35.1898,35.1034,35.1505,103900.0
2011-05-05 10:30:00,44.73,44.73,44.61,44.61,67100.0,35.1505,35.1505,35.0562,35.0562,67100.0
2011-05-05 10:40:00,44.62,44.76,44.59,44.7,64900.0,35.0641,35.1741,35.0405,35.127,64900.0
2011-05-05 10:50:00,44.69,44.75,44.6,44.73,26700.0,35.1191,35.1663,35.0484,35.1505,26700.0
2011-05-05 11:00:00,44.72,44.78,44.67,44.69,40900.0,35.1427,35.1898,35.1034,35.1191,40900.0
2011-05-05 11:10:00,44.7,44.8,44.68,44.78,66400.0,35.127,35.2056,35.1113,35.1898,66400.0
2011-05-05 11:20:00,44.79,44.92,44.74,44.9,43800.0,35.1977,35.2999,35.1584,35.2841,43800.0
2011-05-05 11:30:00,44.9,45.08,44.89,45.06,30200.0,35.2841,35.4256,35.2763,35.4099,30200.0
2011-05-05 11:40:00,45.07,45.25,45.06,45.25,66400.0,35.4177,35.5592,35.4099,35.5592,66400.0
2011-05-05 11:50:00,45.25,45.39,45.23,45.31,131400.0,35.5592,35.6692,35.5435,35.6063,131400.0
2011-05-05 12:00:00,45.3,45.4,45.3,45.32,76000.0,35.5985,35.6771,35.5985,35.6142,76000.0
2011-05-05 12:10:00,45.31,45.31,45.21,45.22,33700.0,35.6063,35.6063,35.5278,35.5356,33700.0
2011-05-05 12:20:00,45.23,45.36,45.23,45.34,49100.0,35.5435,35.6456,35.5435,35.6299,49100.0
2011-05-05 12:30:00,45.35,45.36,45.2,45.3,20300.0,35.6378,35.6456,35.5199,35.5985,20300.0
2011-05-05 12:40:00,45.29,45.31,45.27,45.3,38800.0,35.5906,35.6063,35.5749,35.5985,38800.0
2011-05-05 12:50:00,45.3,45.35,45.25,45.35,22600.0,35.5985,35.6378,35.5592,35.6378,22600.0
2011-05-05 13:00:00,45.34,45.45,45.33,45.41,49800.0,35.6299,35.7164,35.6221,35.6849,49800.0
2011-05-05 13:10:00,45.41,45.53,45.41,45.5,68400.0,35.6849,35.7792,35.6849,35.7556,68400.0
2011-05-05 13:20:00,45.51,45.56,45.49,45.51,51400.0,35.7635,35.8028,35.7478,35.7635,51400.0
2011-05-05 13:30:00,45.5,45.51,45.4,45.44,39000.0,35.7556,35.7635,35.6771,35.7085,39000.0
2011-05-05 13:40:00,45.44,45.46,45.4,45.45,98600.0,35.7085,35.7242,35.6771,35.7164,98600.0
2011-05-05 13:50:00,45.44,45.51,45.42,45.5,59300.0,35.7085,35.7635,35.6928,35.7556,59300.0
2011-05-05 14:00:00,45.49,45.49,45.42,45.45,50700.0,35.7478,35.7478,35.6928,35.7164,50700.0
2011-05-05 14:10:00,45.44,45.5,45.42,45.5,54400.0,35.7085,35.7556,35.6928,35.7556,54400.0
2011-05-05 14:20:00,45.49,45.63,45.48,45.59,36900.0,35.7478,35.8578,35.7399,35.8264,36900.0
2011-05-05 14:30:00,45.6,45.68,45.57,45.68,53300.0,35.8342,35.8971,35.8107,35.8971,53300.0
2011-05-05 14:40:00,45.68,45.69,45.55,45.59,51100.0,35.8971,35.905,35.7949,35.8264,51100.0
2011-05-05 14:50:00,45.59,45.59,45.41,45.41,70800.0,35.8264,35.8264,35.6849,35.6849,70800.0
2011-05-05 15:00:00,45.41,45.5,45.34,45.35,109500.0,35.6849,35.7556,35.6299,35.6378,109500.0
2011-05-05 15:10:00,45.35,45.35,45.18,45.26,201800.0,35.6378,35.6378,35.5042,35.567,201800.0
2011-05-05 15:20:00,45.26,45.31,45.05,45.08,241300.0,35.567,35.6063,35.402,35.4256,241300.0
2011-05-05 15:30:00,45.08,45.38,45.06,45.34,235100.0,35.4256,35.6613,35.4099,35.6299,235100.0
2011-05-05 15:40:00,45.33,45.42,45.28,45.34,172900.0,35.6221,35.6928,35.5828,35.6299,172900.0
2011-05-05 15:50:00,45.34,45.41,45.27,45.31,551400.0,35.6299,35.6849,35.5749,35.6063,551400.0
2011-05-06 09:30:00,45.65,46.12,45.3,46.06,213100.0,35.8735,36.2429,35.5985,36.1957,213100.0
2011-05-06 09:40:00,46.06,46.1,45.96,45.96,68200.0,36.1957,36.2271,36.1171,36.1171,68200.0
2011-05-06 09:50:00,45.96,46.07,45.96,46.02,59500.0,36.1171,36.2036,36.1171,36.1643,59500.0
2011-05-06 10:00:00,46.02,46.03,45.9,45.93,94500.0,36.1643,36.1721,36.07,36.0936,94500.0
2011-05-06 10:10:00,45.93,45.97,45.83,45.86,54900.0,36.0936,36.125,36.015,36.0385,54900.0
2011-05-06 10:20:00,45.86,45.97,45.85,45.91,39500.0,36.0385,36.125,36.0307,36.0778,39500.0
2011-05-06 10:30:00,45.9,46.17,45.9,46.16,72400.0,36.07,36.2822,36.07,36.2743,72400.0
2011-05-06 10:40:00,46.15,46.25,46.15,46.21,74600.0,36.2664,36.345,36.2664,36.3136,74600.0
2011-05-06 10:50:00,46.23,46.3,46.21,46.27,58100.0,36.3293,36.3843,36.3136,36.3607,58100.0
2011-05-06 11:00:00,46.28,46.49,46.27,46.47,120200.0,36.3686,36.5336,36.3607,36.5179,120200.0
2011-05-06 11:10:00,46.48,46.53,46.36,46.46,157900.0,36.5258,36.5651,36.4315,36.51,157900.0
2011-05-06 11:20:00,46.45,46.5,46.41,46.41,69600.0,36.5022,36.5415,36.4708,36.4708,69600.0
2011-05-06 11:30:00,46.41,46.41,46.26,46.27,41800.0,36.4708,36.4708,36.3529,36.3607,41800.0
2011-05-06 11:40:00,46.27,46.32,46.22,46.3,47300.0,36.3607,36.4,36.3214,36.3843,47300.0
2011-05-06 11:50:00,46.29,46.3,46.11,46.18,40500.0,36.3765,36.3843,36.235,36.29,40500.0
2011-05-06 12:00:00,46.18,46.23,46.05,46.06,50200.0,36.29,36.3293,36.1879,36.1957,50200.0
2011-05-06 12:10:00,46.05,46.12,46.0,46.02,40900.0,36.1879,36.2429,36.1486,36.1643,40900.0
2011-05-06 12:20:00,46.02,46.16,46.02,46.05,61300.0,36.1643,36.2743,36.1643,36.1879,61300.0
2011-05-06 12:30:00,46.03,46.12,45.97,46.0,54600.0,36.1721,36.2429,36.125,36.1486,54600.0
2011-05-06 12:40:00,45.98,45.99,45.87,45.95,99200.0,36.1328,36.1407,36.0464,36.1093,99200.0
2011-05-06 12:50:00,45.94,45.99,45.9,45.99,58100.0,36.1014,36.1407,36.07,36.1407,58100.0
2011-05-06 13:00:00,46.0,46.04,45.97,46.03,52300.0,36.1486,36.18,36.125,36.1721,52300.0
2011-05-06 13:10:00,46.03,46.04,45.8,45.8,103600.0,36.1721,36.18,35.9914,35.9914,103600.0
2011-05-06 13:20:00,45.8,45.97,45.78,45.91,108300.0,35.9914,36.125,35.9757,36.0778,108300.0
2011-05-06 13:30:00,45.92,45.97,45.86,45.87,62900.0,36.0857,36.125,36.0385,36.0464,62900.0
2011-05-06 13:40:00,45.87,45.94,45.78,45.8,71900.0,36.0464,36.1014,35.9757,35.9914,71900.0
2011-05-06 13:50:00,45.8,45.84,45.78,45.82,35600.0,35.9914,36.0228,35.9757,36.0071,35600.0
2011-05-06 14:00:00,45.82,45.84,45.78,45.84,71500.0,36.0071,36.0228,35.9757,36.0228,71500.0
2011-05-06 14:10:00,45.84,46.01,45.84,46.0,136500.0,36.0228,36.1564,36.0228,36.1486,136500.0
2011-05-06 14:20:00,46.0,46.01,45.9,45.95,67700.0,36.1486,36.1564,36.07,36.1093,67700.0
2011-05-06 14:30:00,45.95,45.96,45.78,45.82,97200.0,36.1093,36.1171,35.9757,36.0071,97200.0
2011-05-06 14:40:00,45.82,45.86,45.79,45.82,73100.0,36.0071,36.0385,35.9835,36.0071,73100.0
2011-05-06 14:50:00,45.82,45.87,45.76,45.86,159800.0,36.0071,36.0464,35.96,36.0385,159800.0
2011-05-06 15:00:00,45.86,45.95,45.83,45.95,151000.0,36.0385,36.1093,36.015,36.1093,151000.0
2011-05-06 15:10:00,45.95,45.96,45.9,45.92,78000.0,36.1093,36.1171,36.07,36.0857,78000.0
2011-05-06 15:20:00,45.92,45.92,45.87,45.9,125100.0,36.0857,36.0857,36.0464,36.07,125100.0
2011-05-06 15:30:00,45.91,45.95,45.89,45.9,78800.0,36.0778,36.1093,36.0621,36.07,78800.0
2011-05-06 15:40:00,45.9,46.01,45.9,46.0,141900.0,36.07,36.1564,36.07,36.1486,141900.0
2011-05-06 15:50:00,46.0,46.04,45.94,46.03,513500.0,36.1486,36.18,36.1014,36.1721,513500.0
2011-05-09 09:30:00,45.86,46.01,45.69,46.01,119700.0,36.0385,36.1564,35.905,36.1564,119700.0
2011-05-09 09:40:00,46.0,46.0,45.89,45.95,55900.0,36.1486,36.1486,36.0621,36.1093,55900.0
2011-05-09 09:50:00,45.95,46.16,45.95,46.1,70300.0,36.1093,36.2743,36.1093,36.2271,70300.0
2011-05-09 10:00:00,46.09,46.18,46.01,46.1,63700.0,36.2193,36.29,36.1564,36.2271,63700.0
2011-05-09 10:10:00,46.12,46.3,46.1,46.17,97900.0,36.2429,36.3843,36.2271,36.2822,97900.0
2011-05-09 10:20:00,46.17,46.17,46.04,46.09,64500.0,36.2822,36.2822,36.18,36.2193,64500.0
2011-05-09 10:30:00,46.1,46.15,46.04,46.14,70200.0,36.2271,36.2664,36.18,36.2586,70200.0
2011-05-09 10:40:00,46.13,46.15,46.06,46.13,62900.0,36.2507,36.2664,36.1957,36.2507,62900.0
2011-05-09 10:50:00,46.12,46.19,46.05,46.05,37500.0,36.2429,36.2979,36.1879,36.1879,37500.0
2011-05-09 11:00:00,46.05,46.12,45.97,46.08,74300.0,36.1879,36.2429,36.125,36.2114,74300.0
2011-05-09 11:10:00,46.08,46.08,46.0,46.07,28600.0,36.2114,36.2114,36.1486,36.2036,28600.0
2011-05-09 11:20:00,46.07,46.17,46.06,46.17,77800.0,36.2036,36.2822,36.1957,36.2822,77800.0
2011-05-09 11:30:00,46.15,46.2,46.13,46.15,29500.0,36.2664,36.3057,36.2507,36.2664,29500.0
2011-05-09 11:40:00,46.14,46.17,46.1,46.14,34100.0,36.2586,36.2822,36.2271,36.2586,34100.0
2011-05-09 11:50:00,46.14,46.21,46.14,46.17,29500.0,36.2586,36.3136,36.2586,36.2822,29500.0
2011-05-09 12:00:00,46.17,46.28,46.17,46.27,47000.0,36.2822,36.3686,36.2822,36.3607,47000.0
2011-05-09 12:10:00,46.26,46.33,46.25,46.27,34000.0,36.3529,36.4079,36.345,36.3607,34000.0
2011-05-09 12:20:00,46.26,46.26,46.17,46.19,29800.0,36.3529,36.3529,36.2822,36.2979,29800.0
2011-05-09 12:30:00,46.2,46.23,46.19,46.2,24100.0,36.3057,36.3293,36.2979,36.3057,24100.0
2011-05-09 12:40:00,46.21,46.21,46.12,46.16,26800.0,36.3136,36.3136,36.2429,36.2743,26800.0
2011-05-09 12:50:00,46.16,46.16,46.09,46.12,26000.0,36.2743,36.2743,36.2193,36.2429,26000.0
2011-05-09 13:00:00,46.12,46.16,46.12,46.14,32300.0,36.2429,36.2743,36.2429,36.2586,32300.0
2011-05-09 13:10:00,46.14,46.16,46.09,46.09,20900.0,36.2586,36.2743,36.2193,36.2193,20900.0
2011-05-09 13:20:00,46.08,46.09,46.03,46.05,29400.0,36.2114,36.2193,36.1721,36.1879,29400.0
2011-05-09 13:30:00,46.05,46.14,46.05,46.14,28300.0,36.1879,36.2586,36.1879,36.2586,28300.0
2011-05-09 13:40:00,46.14,46.39,46.13,46.36,86300.0,36.2586,36.455,36.2507,36.4315,86300.0
2011-05-09 13:50:00,46.36,46.38,46.34,46.36,45800.0,36.4315,36.4472,36.4157,36.4315,45800.0
2011-05-09 14:00:00,46.36,46.43,46.3,46.42,65300.0,36.4315,36.4865,36.3843,36.4786,65300.0
2011-05-09 14:10:00,46.42,46.43,46.37,46.41,52800.0,36.4786,36.4865,36.4393,36.4708,52800.0
2011-05-09 14:20:00,46.41,46.47,46.38,46.47,296300.0,36.4708,36.5179,36.4472,36.5179,296300.0
2011-05-09 14:30:00,46.46,46.58,46.45,46.58,103300.0,36.51,36.6043,36.5022,36.6043,103300.0
2011-05-09 14:40:00,46.58,46.61,46.47,46.47,50100.0,36.6043,36.6279,36.5179,36.5179,50100.0
2011-05-09 14:50:00,46.48,46.53,46.46,46.5,97000.0,36.5258,36.5651,36.51,36.5415,97000.0
2011-05-09 15:00:00,46.51,46.59,46.47,46.53,85900.0,36.5493,36.6122,36.5179,36.5651,85900.0
2011-05-09 15:10:00,46.53,46.6,46.52,46.57,91700.0,36.5651,36.6201,36.5572,36.5965,91700.0
2011-05-09 15:20:00,46.57,46.64,46.5,46.53,88500.0,36.5965,36.6515,36.5415,36.5651,88500.0
2011-05-09 15:30:00,46.53,46.61,46.53,46.6,104100.0,36.5651,36.6279,36.5651,36.6201,104100.0
2011-05-09 15:40:00,46.6,46.61,46.54,46.58,148500.0,36.6201,36.6279,36.5729,36.6043,148500.0
2011-05-09 15:50:00,46.57,46.61,46.54,46.59,248200.0,36.5965,36.6279,36.5729,36.6122,248200.0
2011-05-10 09:30:00,46.48,46.69,46.39,46.61,78400.0,36.5258,36.6908,36.455,36.6279,78400.0
2011-05-10 09:40:00,46.62,46.88,46.62,46.87,149200.0,36.6358,36.8401,36.6358,36.8322,149200.0
2011-05-10 09:50:00,46.87,46.92,46.81,46.82,34600.0,36.8322,36.8715,36.7851,36.793,34600.0
2011-05-10 10:00:00,46.82,46.84,46.76,46.78,17700.0,36.793,36.8087,36.7458,36.7615,17700.0
2011-05-10 10:10:00,46.79,46.88,46.77,46.8,33100.0,36.7694,36.8401,36.7537,36.7772,33100.0
2011-05-10 10:20:00,46.81,46.87,46.75,46.77,15800.0,36.7851,36.8322,36.7379,36.7537,15800.0
2011-05-10 10:30:00,46.76,46.86,46.76,46.76,53100.0,36.7458,36.8244,36.7458,36.7458,53100.0
2011-05-10 10:40:00,46.77,46.8,46.71,46.77,23500.0,36.7537,36.7772,36.7065,36.7537,23500.0
2011-05-10 10:50:00,46.76,46.81,46.75,46.75,27600.0,36.7458,36.7851,36.7379,36.7379,27600.0
2011-05-10 11:00:00,46.75,46.83,46.74,46.8,32800.0,36.7379,36.8008,36.7301,36.7772,32800.0
2011-05-10 11:10:00,46.81,46.84,46.79,46.79,44700.0,36.7851,36.8087,36.7694,36.7694,44700.0
2011-05-10 11:20:00,46.79,46.81,46.78,46.8,29900.0,36.7694,36.7851,36.7615,36.7772,29900.0
2011-05-10 11:30:00,46.82,46.82,46.79,46.8,23100.0,36.793,36.793,36.7694,36.7772,23100.0
2011-05-10 11:40:00,46.81,46.86,46.8,46.86,16600.0,36.7851,36.8244,36.7772,36.8244,16600.0
2011-05-10 11:50:00,46.86,46.91,46.81,46.81,51000.0,36.8244,36.8637,36.7851,36.7851,51000.0
2011-05-10 12:00:00,46.82,46.87,46.81,46.83,18100.0,36.793,36.8322,36.7851,36.8008,18100.0
2011-05-10 12:10:00,46.82,46.89,46.82,46.89,20200.0,36.793,36.848,36.793,36.848,20200.0
2011-05-10 12:20:00,46.89,46.9,46.87,46.89,38300.0,36.848,36.8558,36.8322,36.848,38300.0
2011-05-10 12:30:00,46.89,46.9,46.83,46.85,31800.0,36.848,36.8558,36.8008,36.8165,31800.0
2011-05-10 12:40:00,46.86,46.9,46.8,46.8,128700.0,36.8244,36.8558,36.7772,36.7772,128700.0
2011-05-10 12:50:00,46.81,46.85,46.8,46.81,38300.0,36.7851,36.8165,36.7772,36.7851,38300.0
2011-05-10 13:00:00,46.8,46.81,46.77,46.8,48800.0,36.7772,36.7851,36.7537,36.7772,48800.0
2011-05-10 13:10:00,46.8,46.82,46.79,46.81,19700.0,36.7772,36.793,36.7694,36.7851,19700.0
2011-05-10 13:20:00,46.82,46.87,46.8,46.85,42700.0,36.793,36.8322,36.7772,36.8165,42700.0
2011-05-10 13:30:00,46.85,46.91,46.83,46.89,74200.0,36.8165,36.8637,36.8008,36.848,74200.0
2011-05-10 13:40:00,46.89,46.9,46.85,46.89,256600.0,36.848,36.8558,36.8165,36.848,256600.0
2011-05-10 13:50:00,46.89,47.0,46.88,46.98,100400.0,36.848,36.9344,36.8401,36.9187,100400.0
2011-05-10 14:00:00,46.97,47.0,46.94,46.97,66700.0,36.9108,36.9344,36.8873,36.9108,66700.0
2011-05-10 14:10:00,46.97,46.99,46.9,46.95,42200.0,36.9108,36.9265,36.8558,36.8951,42200.0
2011-05-10 14:20:00,46.95,46.97,46.94,46.96,33300.0,36.8951,36.9108,36.8873,36.903,33300.0
2011-05-10 14:30:00,46.96,47.08,46.93,47.08,186300.0,36.903,36.9973,36.8794,36.9973,186300.0
2011-05-10 14:40:00,47.08,47.11,47.03,47.03,100000.0,36.9973,37.0208,36.958,36.958,100000.0
2011-05-10 14:50:00,47.03,47.09,47.0,47.09,328100.0,36.958,37.0051,36.9344,37.0051,328100.0
2011-05-10 15:00:00,47.1,47.1,47.05,47.09,60500.0,37.013,37.013,36.9737,37.0051,60500.0
2011-05-10 15:10:00,47.1,47.11,47.05,47.11,114100.0,37.013,37.0208,36.9737,37.0208,114100.0
2011-05-10 15:20:00,47.12,47.15,47.09,47.11,93300.0,37.0287,37.0523,37.0051,37.0208,93300.0
2011-05-10 15:30:00,47.12,47.17,47.09,47.1,85600.0,37.0287,37.068,37.0051,37.013,85600.0
2011-05-10 15:40:00,47.1,47.17,47.09,47.16,128700.0,37.013,37.068,37.0051,37.0601,128700.0
2011-05-10 15:50:00,47.16,47.2,47.09,47.2,339400.0,37.0601,37.0916,37.0051,37.0916,339400.0
2011-05-11 09:30:00,46.9,47.21,46.9,47.2,196700.0,36.8558,37.0994,36.8558,37.0916,196700.0
2011-05-11 09:40:00,47.19,47.28,47.14,47.28,84400.0,37.0837,37.1544,37.0444,37.1544,84400.0
2011-05-11 09:50:00,47.27,47.39,47.18,47.2,37400.0,37.1466,37.2409,37.0759,37.0916,37400.0
2011-05-11 10:00:00,47.2,47.2,47.04,47.1,91500.0,37.0916,37.0916,36.9658,37.013,91500.0
2011-05-11 10:10:00,47.09,47.12,47.04,47.07,50500.0,37.0051,37.0287,36.9658,36.9894,50500.0
2011-05-11 10:20:00,47.06,47.22,47.06,47.22,50000.0,36.9816,37.1073,36.9816,37.1073,50000.0
2011-05-11 10:30:00,47.2,47.22,47.12,47.2,92700.0,37.0916,37.1073,37.0287,37.0916,92700.0
2011-05-11 10:40:00,47.19,47.21,47.15,47.2,47200.0,37.0837,37.0994,37.0523,37.0916,47200.0
2011-05-11 10:50:00,47.2,47.28,47.17,47.2,50700.0,37.0916,37.1544,37.068,37.0916,50700.0
2011-05-11 11:00:00,47.2,47.23,47.15,47.22,60900.0,37.0916,37.1151,37.0523,37.1073,60900.0
2011-05-11 11:10:00,47.22,47.29,47.16,47.29,39100.0,37.1073,37.1623,37.0601,37.1623,39100.0
2011-05-11 11:20:00,47.3,47.3,47.17,47.18,40300.0,37.1702,37.1702,37.068,37.0759,40300.0
2011-05-11 11:30:00,47.18,47.26,47.14,47.15,68100.0,37.0759,37.1387,37.0444,37.0523,68100.0
2011-05-11 11:40:00,47.14,47.24,47.14,47.23,88800.0,37.0444,37.123,37.0444,37.1151,88800.0
2011-05-11 11:50:00,47.22,47.25,47.14,47.2,79700.0,37.1073,37.1309,37.0444,37.0916,79700.0
2011-05-11 12:00:00,47.2,47.21,47.05,47.1,77600.0,37.0916,37.0994,36.9737,37.013,77600.0
2011-05-11 12:10:00,47.1,47.17,47.04,47.17,262800.0,37.013,37.068,36.9658,37.068,262800.0
2011-05-11 12:20:00,47.15,47.22,47.08,47.08,76200.0,37.0523,37.1073,36.9973,36.9973,76200.0
2011-05-11 12:30:00,47.08,47.18,47.08,47.15,38900.0,36.9973,37.0759,36.9973,37.0523,38900.0
2011-05-11 12:40:00,47.13,47.13,46.96,47.05,63700.0,37.0366,37.0366,36.903,36.9737,63700.0
2011-05-11 12:50:00,47.05,47.21,47.05,47.21,81400.0,36.9737,37.0994,36.9737,37.0994,81400.0
2011-05-11 13:00:00,47.21,47.25,47.08,47.13,61800.0,37.0994,37.1309,36.9973,37.0366,61800.0
2011-05-11 13:10:00,47.12,47.16,47.07,47.07,76800.0,37.0287,37.0601,36.9894,36.9894,76800.0
2011-05-11 13:20:00,47.07,47.11,47.05,47.07,62300.0,36.9894,37.0208,36.9737,36.9894,62300.0
2011-05-11 13:30:00,47.08,47.1,47.0,47.06,123300.0,36.9973,37.013,36.9344,36.9816,123300.0
2011-05-11 13:40:00,47.04,47.07,46.99,47.02,25900.0,36.9658,36.9894,36.9265,36.9501,25900.0
2011-05-11 13:50:00,47.01,47.03,46.99,47.01,47000.0,36.9423,36.958,36.9265,36.9423,47000.0
2011-05-11 14:00:00,47.0,47.08,47.0,47.05,86200.0,36.9344,36.9973,36.9344,36.9737,86200.0
2011-05-11 14:10:00,47.04,47.07,47.03,47.04,77200.0,36.9658,36.9894,36.958,36.9658,77200.0
2011-05-11 14:20:00,47.04,47.07,47.03,47.03,111200.0,36.9658,36.9894,36.958,36.958,111200.0
2011-05-11 14:30:00,47.04,47.14,47.03,47.09,72200.0,36.9658,37.0444,36.958,37.0051,72200.0
2011-05-11 14:40:00,47.09,47.12,47.04,47.08,56500.0,37.0051,37.0287,36.9658,36.9973,56500.0
2011-05-11 14:50:00,47.08,47.09,47.0,47.02,71700.0,36.9973,37.0051,36.9344,36.9501,71700.0
2011-05-11 15:00:00,47.03,47.07,47.02,47.04,74000.0,36.958,36.9894,36.9501,36.9658,74000.0
2011-05-11 15:10:00,47.05,47.09,47.03,47.08,65300.0,36.9737,37.0051,36.958,36.9973,65300.0
2011-05-11 15:20:00,47.08,47.18,47.07,47.14,77500.0,36.9973,37.0759,36.9894,37.0444,77500.0
2011-05-11 15:30:00,47.14,47.22,47.06,47.09,215200.0,37.0444,37.1073,36.9816,37.0051,215200.0
2011-05-11 15:40:00,47.09,47.15,47.08,47.12,120600.0,37.0051,37.0523,36.9973,37.0287,120600.0
2011-05-11 15:50:00,47.12,47.16,47.07,47.11,157400.0,37.0287,37.0601,36.9894,37.0208,157400.0
2011-05-12 09:30:00,46.88,47.11,46.7,46.96,121400.0,36.8401,37.0208,36.6987,36.903,121400.0
2011-05-12 09:40:00,46.95,46.96,46.74,46.82,75200.0,36.8951,36.903,36.7301,36.793,75200.0
2011-05-12 09:50:00,46.83,47.04,46.78,47.0,90600.0,36.8008,36.9658,36.7615,36.9344,90600.0
2011-05-12 10:00:00,47.02,47.19,47.01,47.19,89400.0,36.9501,37.0837,36.9423,37.0837,89400.0
2011-05-12 10:10:00,47.18,47.25,47.17,47.19,66300.0,37.0759,37.1309,37.068,37.0837,66300.0
2011-05-12 10:20:00,47.21,47.3,47.21,47.27,83800.0,37.0994,37.1702,37.0994,37.1466,83800.0
2011-05-12 10:30:00,47.27,47.28,47.13,47.13,98600.0,37.1466,37.1544,37.0366,37.0366,98600.0
2011-05-12 10:40:00,47.12,47.14,47.04,47.08,51800.0,37.0287,37.0444,36.9658,36.9973,51800.0
2011-05-12 10:50:00,47.07,47.09,47.02,47.08,80100.0,36.9894,37.0051,36.9501,36.9973,80100.0
2011-05-12 11:00:00,47.08,47.18,47.05,47.1,82600.0,36.9973,37.0759,36.9737,37.013,82600.0
2011-05-12 11:10:00,47.1,47.11,47.05,47.1,72900.0,37.013,37.0208,36.9737,37.013,72900.0
2011-05-12 11:20:00,47.11,47.28,47.09,47.27,43300.0,37.0208,37.1544,37.0051,37.1466,43300.0
2011-05-12 11:30:00,47.27,47.3,47.25,47.27,56900.0,37.1466,37.1702,37.1309,37.1466,56900.0
2011-05-12 11:40:00,47.27,47.31,47.25,47.27,46600.0,37.1466,37.178,37.1309,37.1466,46600.0
2011-05-12 11:50:00,47.27,47.31,47.25,47.27,115900.0,37.1466,37.178,37.1309,37.1466,115900.0
2011-05-12 12:00:00,47.28,47.31,47.26,47.3,63300.0,37.1544,37.178,37.1387,37.1702,63300.0
2011-05-12 12:10:00,47.3,47.38,47.28,47.37,76800.0,37.1702,37.233,37.1544,37.2252,76800.0
2011-05-12 12:20:00,47.37,47.44,47.36,47.4,138300.0,37.2252,37.2802,37.2173,37.2487,138300.0
2011-05-12 12:30:00,47.4,47.41,47.35,47.35,72600.0,37.2487,37.2566,37.2094,37.2094,72600.0
2011-05-12 12:40:00,47.35,47.39,47.33,47.38,77900.0,37.2094,37.2409,37.1937,37.233,77900.0
2011-05-12 12:50:00,47.38,47.4,47.34,47.38,61100.0,37.233,37.2487,37.2016,37.233,61100.0
2011-05-12 13:00:00,47.38,47.44,47.37,47.42,194000.0,37.233,37.2802,37.2252,37.2645,194000.0
2011-05-12 13:10:00,47.41,47.49,47.4,47.44,35000.0,37.2566,37.3195,37.2487,37.2802,35000.0
2011-05-12 13:20:00,47.44,47.5,47.39,47.39,28600.0,37.2802,37.3273,37.2409,37.2409,28600.0
2011-05-12 13:30:00,47.39,47.4,47.3,47.35,52700.0,37.2409,37.2487,37.1702,37.2094,52700.0
2011-05-12 13:40:00,47.36,47.38,47.28,47.34,26600.0,37.2173,37.233,37.1544,37.2016,26600.0
2011-05-12 13:50:00,47.34,47.41,47.34,47.36,26600.0,37.2016,37.2566,37.2016,37.2173,26600.0
2011-05-12 14:00:00,47.37,47.41,47.3,47.37,106300.0,37.2252,37.2566,37.1702,37.2252,106300.0
2011-05-12 14:10:00,47.36,47.41,47.28,47.3,53900.0,37.2173,37.2566,37.1544,37.1702,53900.0
2011-05-12 14:20:00,47.3,47.3,47.16,47.22,60700.0,37.1702,37.1702,37.0601,37.1073,60700.0
2011-05-12 14:30:00,47.22,47.28,47.2,47.27,49600.0,37.1073,37.1544,37.0916,37.1466,49600.0
2011-05-12 14:40:00,47.27,47.3,47.24,47.25,25700.0,37.1466,37.1702,37.123,37.1309,25700.0
2011-05-12 14:50:00,47.26,47.28,47.16,47.2,36200.0,37.1387,37.1544,37.0601,37.0916,36200.0
2011-05-12 15:00:00,47.2,47.26,47.14,47.24,45900.0,37.0916,37.1387,37.0444,37.123,45900.0
2011-05-12 15:10:00,47.24,47.27,47.21,47.24,60600.0,37.123,37.1466,37.0994,37.123,60600.0
2011-05-12 15:20:00,47.24,47.29,47.18,47.26,57100.0,37.123,37.1623,37.0759,37.1387,57100.0
2011-05-12 15:30:00,47.27,47.28,47.17,47.26,70500.0,37.1466,37.1544,37.068,37.1387,70500.0
2011-05-12 15:40:00,47.28,47.28,47.22,47.25,93900.0,37.1544,37.1544,37.1073,37.1309,93900.0
2011-05-12 15:50:00,47.26,47.31,47.23,47.26,155300.0,37.1387,37.178,37.1151,37.1387,155300.0
2011-05-13 09:30:00,47.3,47.45,47.07,47.11,82100.0,37.1702,37.288,36.9894,37.0208,82100.0
2011-05-13 09:40:00,47.11,47.19,47.05,47.15,35000.0,37.0208,37.0837,36.9737,37.0523,35000.0
2011-05-13 09:50:00,47.14,47.29,47.07,47.24,48600.0,37.0444,37.1623,36.9894,37.123,48600.0
2011-05-13 10:00:00,47.23,47.25,47.03,47.06,54800.0,37.1151,37.1309,36.958,36.9816,54800.0
2011-05-13 10:10:00,47.08,47.15,47.01,47.15,38700.0,36.9973,37.0523,36.9423,37.0523,38700.0
2011-05-13 10:20:00,47.15,47.16,47.01,47.1,42000.0,37.0523,37.0601,36.9423,37.013,42000.0
2011-05-13 10:30:00,47.08,47.23,47.06,47.23,37100.0,36.9973,37.1151,36.9816,37.1151,37100.0
2011-05-13 10:40:00,47.22,47.28,47.13,47.17,27500.0,37.1073,37.1544,37.0366,37.068,27500.0
2011-05-13 10:50:00,47.17,47.18,47.02,47.02,22100.0,37.068,37.0759,36.9501,36.9501,22100.0
2011-05-13 11:00:00,47.02,47.05,46.88,46.94,50500.0,36.9501,36.9737,36.8401,36.8873,50500.0
2011-05-13 11:10:00,46.95,47.04,46.88,46.89,31700.0,36.8951,36.9658,36.8401,36.848,31700.0
2011-05-13 11:20:00,46.9,46.9,46.72,46.75,37000.0,36.8558,36.8558,36.7144,36.7379,37000.0
2011-05-13 11:30:00,46.73,46.85,46.69,46.8,29300.0,36.7222,36.8165,36.6908,36.7772,29300.0
2011-05-13 11:40:00,46.79,46.92,46.78,46.86,62300.0,36.7694,36.8715,36.7615,36.8244,62300.0
2011-05-13 11:50:00,46.85,46.93,46.78,46.82,39000.0,36.8165,36.8794,36.7615,36.793,39000.0
2011-05-13 12:00:00,46.82,46.87,46.66,46.68,36600.0,36.793,36.8322,36.6672,36.6829,36600.0
2011-05-13 12:10:00,46.67,46.73,46.53,46.62,40800.0,36.6751,36.7222,36.5651,36.6358,40800.0
2011-05-13 12:20:00,46.61,46.65,46.53,46.64,27400.0,36.6279,36.6594,36.5651,36.6515,27400.0
2011-05-13 12:30:00,46.66,46.7,46.62,46.64,26100.0,36.6672,36.6987,36.6358,36.6515,26100.0
2011-05-13 12:40:00,46.64,46.72,46.6,46.71,38200.0,36.6515,36.7144,36.6201,36.7065,38200.0
2011-05-13 12:50:00,46.71,46.73,46.6,46.61,30300.0,36.7065,36.7222,36.6201,36.6279,30300.0
2011-05-13 13:00:00,46.61,46.69,46.6,46.66,34200.0,36.6279,36.6908,36.6201,36.6672,34200.0
2011-05-13 13:10:00,46.67,46.73,46.65,46.68,27500.0,36.6751,36.7222,36.6594,36.6829,27500.0
2011-05-13 13:20:00,46.68,46.73,46.53,46.55,34700.0,36.6829,36.7222,36.5651,36.5808,34700.0
2011-05-13 13:30:00,46.56,46.6,46.49,46.51,27100.0,36.5886,36.6201,36.5336,36.5493,27100.0
2011-05-13 13:40:00,46.5,46.63,46.48,46.62,20300.0,36.5415,36.6436,36.5258,36.6358,20300.0
2011-05-13 13:50:00,46.62,46.66,46.59,46.64,14100.0,36.6358,36.6672,36.6122,36.6515,14100.0
2011-05-13 14:00:00,46.64,46.65,46.59,46.63,28500.0,36.6515,36.6594,36.6122,36.6436,28500.0
2011-05-13 14:10:00,46.63,46.71,46.6,46.69,36100.0,36.6436,36.7065,36.6201,36.6908,36100.0
2011-05-13 14:20:00,46.69,46.81,46.69,46.78,26100.0,36.6908,36.7851,36.6908,36.7615,26100.0
2011-05-13 14:30:00,46.78,46.8,46.69,46.77,29200.0,36.7615,36.7772,36.6908,36.7537,29200.0
2011-05-13 14:40:00,46.77,46.78,46.71,46.73,21000.0,36.7537,36.7615,36.7065,36.7222,21000.0
2011-05-13 14:50:00,46.75,46.78,46.66,46.69,33300.0,36.7379,36.7615,36.6672,36.6908,33300.0
2011-05-13 15:00:00,46.69,46.73,46.66,46.72,29300.0,36.6908,36.7222,36.6672,36.7144,29300.0
2011-05-13 15:10:00,46.73,46.75,46.67,46.68,24200.0,36.7222,36.7379,36.6751,36.6829,24200.0
2011-05-13 15:20:00,46.69,46.7,46.54,46.59,39600.0,36.6908,36.6987,36.5729,36.6122,39600.0
2011-05-13 15:30:00,46.59,46.7,46.58,46.66,65700.0,36.6122,36.6987,36.6043,36.6672,65700.0
2011-05-13 15:40:00,46.66,46.72,46.63,46.67,64900.0,36.6672,36.7144,36.6436,36.6751,64900.0
2011-05-13 15:50:00,46.67,46.69,46.63,46.65,161200.0,36.6751,36.6908,36.6436,36.6594,161200.0
2011-05-16 09:30:00,46.47,46.59,46.23,46.58,83800.0,36.5179,36.6122,36.3293,36.6043,83800.0
2011-05-16 09:40:00,46.58,46.59,46.48,46.5,22900.0,36.6043,36.6122,36.5258,36.5415,22900.0
2011-05-16 09:50:00,46.51,46.55,46.46,46.51,57700.0,36.5493,36.5808,36.51,36.5493,57700.0
2011-05-16 10:00:00,46.5,46.6,46.5,46.57,34500.0,36.5415,36.6201,36.5415,36.5965,34500.0
2011-05-16 10:10:00,46.57,46.63,46.56,46.63,19800.0,36.5965,36.6436,36.5886,36.6436,19800.0
2011-05-16 10:20:00,46.63,46.68,46.62,46.65,22500.0,36.6436,36.6829,36.6358,36.6594,22500.0
2011-05-16 10:30:00,46.66,46.75,46.66,46.71,23100.0,36.6672,36.7379,36.6672,36.7065,23100.0
2011-05-16 10:40:00,46.71,46.79,46.7,46.72,17600.0,36.7065,36.7694,36.6987,36.7144,17600.0
2011-05-16 10:50:00,46.73,46.83,46.73,46.81,18700.0,36.7222,36.8008,36.7222,36.7851,18700.0
2011-05-16 11:00:00,46.83,46.9,46.81,46.86,45200.0,36.8008,36.8558,36.7851,36.8244,45200.0
2011-05-16 11:10:00,46.86,46.94,46.84,46.9,41300.0,36.8244,36.8873,36.8087,36.8558,41300.0
2011-05-16 11:20:00,46.89,46.93,46.86,46.87,21800.0,36.848,36.8794,36.8244,36.8322,21800.0
2011-05-16 11:30:00,46.88,46.9,46.85,46.89,22100.0,36.8401,36.8558,36.8165,36.848,22100.0
2011-05-16 11:40:00,46.9,46.91,46.71,46.71,25300.0,36.8558,36.8637,36.7065,36.7065,25300.0
2011-05-16 11:50:00,46.7,46.71,46.59,46.6,18400.0,36.6987,36.7065,36.6122,36.6201,18400.0
2011-05-16 12:00:00,46.6,46.6,46.5,46.51,27000.0,36.6201,36.6201,36.5415,36.5493,27000.0
2011-05-16 12:10:00,46.51,46.53,46.5,46.52,25500.0,36.5493,36.5651,36.5415,36.5572,25500.0
2011-05-16 12:20:00,46.53,46.61,46.53,46.57,25000.0,36.5651,36.6279,36.5651,36.5965,25000.0
2011-05-16 12:30:00,46.59,46.67,46.58,46.67,26100.0,36.6122,36.6751,36.6043,36.6751,26100.0
2011-05-16 12:40:00,46.68,46.71,46.63,46.63,23600.0,36.6829,36.7065,36.6436,36.6436,23600.0
2011-05-16 12:50:00,46.63,46.63,46.5,46.51,42100.0,36.6436,36.6436,36.5415,36.5493,42100.0
2011-05-16 13:00:00,46.5,46.51,46.44,46.48,61000.0,36.5415,36.5493,36.4943,36.5258,61000.0
2011-05-16 13:10:00,46.46,46.57,46.45,46.57,49900.0,36.51,36.5965,36.5022,36.5965,49900.0
2011-05-16 13:20:00,46.58,46.58,46.52,46.55,22400.0,36.6043,36.6043,36.5572,36.5808,22400.0
2011-05-16 13:30:00,46.55,46.63,46.55,46.6,22200.0,36.5808,36.6436,36.5808,36.6201,22200.0
2011-05-16 13:40:00,46.6,46.68,46.59,46.64,24300.0,36.6201,36.6829,36.6122,36.6515,24300.0
2011-05-16 13:50:00,46.65,46.67,46.64,46.64,22000.0,36.6594,36.6751,36.6515,36.6515,22000.0
2011-05-16 14:00:00,46.64,46.71,46.6,46.67,23600.0,36.6515,36.7065,36.6201,36.6751,23600.0
2011-05-16 14:10:00,46.66,46.69,46.62,46.65,26000.0,36.6672,36.6908,36.6358,36.6594,26000.0
2011-05-16 14:20:00,46.65,46.66,46.51,46.52,22700.0,36.6594,36.6672,36.5493,36.5572,22700.0
2011-05-16 14:30:00,46.52,46.56,46.48,46.53,46200.0,36.5572,36.5886,36.5258,36.5651,46200.0
2011-05-16 14:40:00,46.53,46.55,46.49,46.53,88300.0,36.5651,36.5808,36.5336,36.5651,88300.0
2011-05-16 14:50:00,46.52,46.55,46.48,46.54,290900.0,36.5572,36.5808,36.5258,36.5729,290900.0
2011-05-16 15:00:00,46.54,46.59,46.5,46.5,71700.0,36.5729,36.6122,36.5415,36.5415,71700.0
2011-05-16 15:10:00,46.5,46.51,46.43,46.43,150900.0,36.5415,36.5493,36.4865,36.4865,150900.0
2011-05-16 15:20:00,46.44,46.45,46.34,46.35,88700.0,36.4943,36.5022,36.4157,36.4236,88700.0
2011-05-16 15:30:00,46.35,46.38,46.26,46.26,78100.0,36.4236,36.4472,36.3529,36.3529,78100.0
2011-05-16 15:40:00,46.26,46.26,46.1,46.16,102600.0,36.3529,36.3529,36.2271,36.2743,102600.0
2011-05-16 15:50:00,46.16,46.28,46.13,46.26,269800.0,36.2743,36.3686,36.2507,36.3529,269800.0
2011-05-17 09:30:00,46.28,46.3,46.06,46.18,96400.0,36.3686,36.3843,36.1957,36.29,96400.0
2011-05-17 09:40:00,46.16,46.21,46.07,46.12,73100.0,36.2743,36.3136,36.2036,36.2429,73100.0
2011-05-17 09:50:00,46.13,46.21,46.07,46.19,60200.0,36.2507,36.3136,36.2036,36.2979,60200.0
2011-05-17 10:00:00,46.2,46.2,46.08,46.1,77200.0,36.3057,36.3057,36.2114,36.2271,77200.0
2011-05-17 10:10:00,46.11,46.33,46.09,46.31,67100.0,36.235,36.4079,36.2193,36.3922,67100.0
2011-05-17 10:20:00,46.31,46.33,46.19,46.26,52600.0,36.3922,36.4079,36.2979,36.3529,52600.0
2011-05-17 10:30:00,46.26,46.28,46.21,46.24,37900.0,36.3529,36.3686,36.3136,36.3372,37900.0
2011-05-17 10:40:00,46.24,46.3,46.17,46.18,103500.0,36.3372,36.3843,36.2822,36.29,103500.0
2011-05-17 10:50:00,46.17,46.18,46.07,46.14,59400.0,36.2822,36.29,36.2036,36.2586,59400.0
2011-05-17 11:00:00,46.14,46.16,46.02,46.09,162300.0,36.2586,36.2743,36.1643,36.2193,162300.0
2011-05-17 11:10:00,46.08,46.12,45.97,46.03,125100.0,36.2114,36.2429,36.125,36.1721,125100.0
2011-05-17 11:20:00,46.03,46.09,45.96,46.02,66900.0,36.1721,36.2193,36.1171,36.1643,66900.0
2011-05-17 11:30:00,46.02,46.05,45.95,46.01,183100.0,36.1643,36.1879,36.1093,36.1564,183100.0
2011-05-17 11:40:00,46.0,46.16,46.0,46.15,50100.0,36.1486,36.2743,36.1486,36.2664,50100.0
2011-05-17 11:50:00,46.16,46.21,46.1,46.2,35600.0,36.2743,36.3136,36.2271,36.3057,35600.0
2011-05-17 12:00:00,46.2,46.25,46.2,46.21,39600.0,36.3057,36.345,36.3057,36.3136,39600.0
2011-05-17 12:10:00,46.22,46.31,46.22,46.27,49300.0,36.3214,36.3922,36.3214,36.3607,49300.0
2011-05-17 12:20:00,46.27,46.39,46.27,46.34,57100.0,36.3607,36.455,36.3607,36.4157,57100.0
2011-05-17 12:30:00,46.33,46.42,46.29,46.34,60600.0,36.4079,36.4786,36.3765,36.4157,60600.0
2011-05-17 12:40:00,46.35,46.41,46.26,46.27,48900.0,36.4236,36.4708,36.3529,36.3607,48900.0
2011-05-17 12:50:00,46.26,46.32,46.25,46.3,54500.0,36.3529,36.4,36.345,36.3843,54500.0
2011-05-17 13:00:00,46.3,46.38,46.25,46.38,48400.0,36.3843,36.4472,36.345,36.4472,48400.0
2011-05-17 13:10:00,46.37,46.44,46.34,46.36,45400.0,36.4393,36.4943,36.4157,36.4315,45400.0
2011-05-17 13:20:00,46.36,46.38,46.27,46.35,70300.0,36.4315,36.4472,36.3607,36.4236,70300.0
2011-05-17 13:30:00,46.36,46.43,46.35,46.39,79100.0,36.4315,36.4865,36.4236,36.455,79100.0
2011-05-17 13:40:00,46.38,46.42,46.38,46.39,56300.0,36.4472,36.4786,36.4472,36.455,56300.0
2011-05-17 13:50:00,46.39,46.4,46.33,46.38,114900.0,36.455,36.4629,36.4079,36.4472,114900.0
2011-05-17 14:00:00,46.38,46.44,46.36,46.36,76500.0,36.4472,36.4943,36.4315,36.4315,76500.0
2011-05-17 14:10:00,46.37,46.44,46.36,46.39,89200.0,36.4393,36.4943,36.4315,36.455,89200.0
2011-05-17 14:20:00,46.4,46.42,46.33,46.39,96900.0,36.4629,36.4786,36.4079,36.455,96900.0
2011-05-17 14:30:00,46.39,46.43,46.37,46.4,46800.0,36.455,36.4865,36.4393,36.4629,46800.0
2011-05-17 14:40:00,46.4,46.5,46.37,46.46,77000.0,36.4629,36.5415,36.4393,36.51,77000.0
2011-05-17 14:50:00,46.47,46.58,46.46,46.55,86100.0,36.5179,36.6043,36.51,36.5808,86100.0
2011-05-17 15:00:00,46.55,46.58,46.48,46.55,142000.0,36.5808,36.6043,36.5258,36.5808,142000.0
2011-05-17 15:10:00,46.54,46.57,46.43,46.47,170700.0,36.5729,36.5965,36.4865,36.5179,170700.0
2011-05-17 15:20:00,46.46,46.54,46.42,46.48,137700.0,36.51,36.5729,36.4786,36.5258,137700.0
2011-05-17 15:30:00,46.47,46.66,46.47,46.6,160600.0,36.5179,36.6672,36.5179,36.6201,160600.0
2011-05-17 15:40:00,46.59,46.64,46.52,46.58,164100.0,36.6122,36.6515,36.5572,36.6043,164100.0
2011-05-17 15:50:00,46.57,46.58,46.49,46.53,327300.0,36.5965,36.6043,36.5336,36.5651,327300.0
2011-05-18 09:30:00,46.45,46.52,46.23,46.48,94400.0,36.5022,36.5572,36.3293,36.5258,94400.0
2011-05-18 09:40:00,46.47,46.65,46.45,46.63,51000.0,36.5179,36.6594,36.5022,36.6436,51000.0
2011-05-18 09:50:00,46.64,46.65,46.45,46.45,26400.0,36.6515,36.6594,36.5022,36.5022,26400.0
2011-05-18 10:00:00,46.45,46.52,46.44,46.49,49600.0,36.5022,36.5572,36.4943,36.5336,49600.0
2011-05-18 10:10:00,46.49,46.5,46.42,46.48,27000.0,36.5336,36.5415,36.4786,36.5258,27000.0
2011-05-18 10:20:00,46.48,46.53,46.43,46.49,52500.0,36.5258,36.5651,36.4865,36.5336,52500.0
2011-05-18 10:30:00,46.5,46.73,46.5,46.73,38700.0,36.5415,36.7222,36.5415,36.7222,38700.0
2011-05-18 10:40:00,46.74,46.8,46.72,46.78,32700.0,36.7301,36.7772,36.7144,36.7615,32700.0
2011-05-18 10:50:00,46.78,46.82,46.72,46.79,47200.0,36.7615,36.793,36.7144,36.7694,47200.0
2011-05-18 11:00:00,46.79,46.96,46.79,46.95,156900.0,36.7694,36.903,36.7694,36.8951,156900.0
2011-05-18 11:10:00,46.95,47.0,46.93,46.99,43000.0,36.8951,36.9344,36.8794,36.9265,43000.0
2011-05-18 11:20:00,46.98,47.0,46.96,47.0,66400.0,36.9187,36.9344,36.903,36.9344,66400.0
2011-05-18 11:30:00,46.98,47.02,46.98,47.01,57100.0,36.9187,36.9501,36.9187,36.9423,57100.0
2011-05-18 11:40:00,47.01,47.02,46.97,46.97,20900.0,36.9423,36.9501,36.9108,36.9108,20900.0
2011-05-18 11:50:00,46.97,47.01,46.96,46.99,31200.0,36.9108,36.9423,36.903,36.9265,31200.0
2011-05-18 12:00:00,46.99,47.0,46.88,46.89,35500.0,36.9265,36.9344,36.8401,36.848,35500.0
2011-05-18 12:10:00,46.9,46.94,46.9,46.92,18700.0,36.8558,36.8873,36.8558,36.8715,18700.0
2011-05-18 12:20:00,46.91,46.91,46.87,46.89,43400.0,36.8637,36.8637,36.8322,36.848,43400.0
2011-05-18 12:30:00,46.89,46.94,46.88,46.9,57900.0,36.848,36.8873,36.8401,36.8558,57900.0
2011-05-18 12:40:00,46.89,46.91,46.87,46.91,18900.0,36.848,36.8637,36.8322,36.8637,18900.0
2011-05-18 12:50:00,46.9,46.92,46.86,46.86,40300.0,36.8558,36.8715,36.8244,36.8244,40300.0
2011-05-18 13:00:00,46.86,46.94,46.84,46.94,33800.0,36.8244,36.8873,36.8087,36.8873,33800.0
2011-05-18 13:10:00,46.94,47.0,46.94,46.99,52000.0,36.8873,36.9344,36.8873,36.9265,52000.0
2011-05-18 13:20:00,46.99,47.02,46.98,47.02,25800.0,36.9265,36.9501,36.9187,36.9501,25800.0
2011-05-18 13:30:00,47.02,47.02,46.97,46.97,34800.0,36.9501,36.9501,36.9108,36.9108,34800.0
2011-05-18 13:40:00,46.97,47.03,46.96,47.01,34900.0,36.9108,36.958,36.903,36.9423,34900.0
2011-05-18 13:50:00,47.01,47.03,46.99,47.03,47600.0,36.9423,36.958,36.9265,36.958,47600.0
2011-05-18 14:00:00,47.03,47.09,46.98,47.07,80300.0,36.958,37.0051,36.9187,36.9894,80300.0
2011-05-18 14:10:00,47.08,47.09,47.01,47.05,34900.0,36.9973,37.0051,36.9423,36.9737,34900.0
2011-05-18 14:20:00,47.05,47.06,46.92,46.94,62100.0,36.9737,36.9816,36.8715,36.8873,62100.0
2011-05-18 14:30:00,46.94,47.01,46.93,46.96,153100.0,36.8873,36.9423,36.8794,36.903,153100.0
2011-05-18 14:40:00,46.95,47.02,46.95,46.99,55000.0,36.8951,36.9501,36.8951,36.9265,55000.0
2011-05-18 14:50:00,46.99,47.02,46.95,46.99,67600.0,36.9265,36.9501,36.8951,36.9265,67600.0
2011-05-18 15:00:00,46.99,47.07,46.98,47.01,45500.0,36.9265,36.9894,36.9187,36.9423,45500.0
2011-05-18 15:10:00,47.0,47.09,46.98,47.08,29800.0,36.9344,37.0051,36.9187,36.9973,29800.0
2011-05-18 15:20:00,47.08,47.1,47.04,47.07,33500.0,36.9973,37.013,36.9658,36.9894,33500.0
2011-05-18 15:30:00,47.07,47.11,47.04,47.09,55700.0,36.9894,37.0208,36.9658,37.0051,55700.0
2011-05-18 15:40:00,47.08,47.14,47.06,47.07,56000.0,36.9973,37.0444,36.9816,36.9894,56000.0
2011-05-18 15:50:00,47.07,47.13,47.04,47.07,154500.0,36.9894,37.0366,36.9658,36.9894,154500.0
2011-05-19 09:30:00,47.12,47.26,46.95,46.95,73100.0,37.0287,37.1387,36.8951,36.8951,73100.0
2011-05-19 09:40:00,46.94,47.02,46.88,46.99,41600.0,36.8873,36.9501,36.8401,36.9265,41600.0
2011-05-19 09:50:00,46.99,47.14,46.98,47.13,22200.0,36.9265,37.0444,36.9187,37.0366,22200.0
2011-05-19 10:00:00,47.12,47.13,46.93,46.96,24800.0,37.0287,37.0366,36.8794,36.903,24800.0
2011-05-19 10:10:00,46.96,46.99,46.8,46.94,24400.0,36.903,36.9265,36.7772,36.8873,24400.0
2011-05-19 10:20:00,46.94,47.01,46.91,47.01,29300.0,36.8873,36.9423,36.8637,36.9423,29300.0
2011-05-19 10:30:00,47.0,47.02,46.91,46.97,33100.0,36.9344,36.9501,36.8637,36.9108,33100.0
2011-05-19 10:40:00,46.98,47.0,46.82,46.83,44400.0,36.9187,36.9344,36.793,36.8008,44400.0
2011-05-19 10:50:00,46.82,46.84,46.75,46.78,20800.0,36.793,36.8087,36.7379,36.7615,20800.0
2011-05-19 11:00:00,46.77,46.89,46.75,46.88,58900.0,36.7537,36.848,36.7379,36.8401,58900.0
2011-05-19 11:10:00,46.86,46.91,46.82,46.86,13500.0,36.8244,36.8637,36.793,36.8244,13500.0
2011-05-19 11:20:00,46.85,46.91,46.83,46.9,17000.0,36.8165,36.8637,36.8008,36.8558,17000.0
2011-05-19 11:30:00,46.92,46.94,46.87,46.88,11900.0,36.8715,36.8873,36.8322,36.8401,11900.0
2011-05-19 11:40:00,46.88,46.94,46.87,46.92,10400.0,36.8401,36.8873,36.8322,36.8715,10400.0
2011-05-19 11:50:00,46.91,46.96,46.9,46.96,12800.0,36.8637,36.903,36.8558,36.903,12800.0
2011-05-19 12:00:00,46.93,47.01,46.86,46.99,28000.0,36.8794,36.9423,36.8244,36.9265,28000.0
2011-05-19 12:10:00,47.0,47.04,46.99,47.02,14800.0,36.9344,36.9658,36.9265,36.9501,14800.0
2011-05-19 12:20:00,47.01,47.07,46.96,47.06,20300.0,36.9423,36.9894,36.903,36.9816,20300.0
2011-05-19 12:30:00,47.06,47.08,47.0,47.07,23000.0,36.9816,36.9973,36.9344,36.9894,23000.0
2011-05-19 12:40:00,47.07,47.08,46.97,47.01,14300.0,36.9894,36.9973,36.9108,36.9423,14300.0
2011-05-19 12:50:00,47.01,47.05,46.98,47.04,8900.0,36.9423,36.9737,36.9187,36.9658,8900.0
2011-05-19 13:00:00,47.04,47.05,47.0,47.03,9500.0,36.9658,36.9737,36.9344,36.958,9500.0
2011-05-19 13:10:00,47.04,47.1,47.02,47.1,13400.0,36.9658,37.013,36.9501,37.013,13400.0
2011-05-19 13:20:00,47.09,47.1,47.03,47.07,20200.0,37.0051,37.013,36.958,36.9894,20200.0
2011-05-19 13:30:00,47.08,47.08,47.0,47.0,14200.0,36.9973,36.9973,36.9344,36.9344,14200.0
2011-05-19 13:40:00,47.01,47.09,47.0,47.09,29400.0,36.9423,37.0051,36.9344,37.0051,29400.0
2011-05-19 13:50:00,47.07,47.13,47.03,47.13,67200.0,36.9894,37.0366,36.958,37.0366,67200.0
2011-05-19 14:00:00,47.12,47.18,47.11,47.11,15500.0,37.0287,37.0759,37.0208,37.0208,15500.0
2011-05-19 14:10:00,47.11,47.14,47.01,47.04,49700.0,37.0208,37.0444,36.9423,36.9658,49700.0
2011-05-19 14:20:00,47.05,47.07,46.92,46.95,44600.0,36.9737,36.9894,36.8715,36.8951,44600.0
2011-05-19 14:30:00,46.94,47.01,46.91,46.97,38200.0,36.8873,36.9423,36.8637,36.9108,38200.0
2011-05-19 14:40:00,46.97,47.01,46.88,46.95,89900.0,36.9108,36.9423,36.8401,36.8951,89900.0
2011-05-19 14:50:00,46.95,47.03,46.93,47.02,28000.0,36.8951,36.958,36.8794,36.9501,28000.0
2011-05-19 15:00:00,47.02,47.1,47.01,47.06,28600.0,36.9501,37.013,36.9423,36.9816,28600.0
2011-05-19 15:10:00,47.06,47.08,46.95,47.0,64200.0,36.9816,36.9973,36.8951,36.9344,64200.0
2011-05-19 15:20:00,46.99,47.07,46.99,47.05,31400.0,36.9265,36.9894,36.9265,36.9737,31400.0
2011-05-19 15:30:00,47.04,47.1,47.04,47.1,64400.0,36.9658,37.013,36.9658,37.013,64400.0
2011-05-19 15:40:00,47.1,47.11,47.04,47.08,67000.0,37.013,37.0208,36.9658,36.9973,67000.0
2011-05-19 15:50:00,47.08,47.14,47.07,47.12,118200.0,36.9973,37.0444,36.9894,37.0287,118200.0
2011-05-20 09:30:00,47.06,47.2,46.91,46.99,122300.0,36.9816,37.0916,36.8637,36.9265,122300.0
2011-05-20 09:40:00,46.98,47.05,46.96,47.02,22900.0,36.9187,36.9737,36.903,36.9501,22900.0
2011-05-20 09:50:00,47.01,47.04,46.91,46.95,32300.0,36.9423,36.9658,36.8637,36.8951,32300.0
2011-05-20 10:00:00,46.95,46.95,46.79,46.79,62900.0,36.8951,36.8951,36.7694,36.7694,62900.0
2011-05-20 10:10:00,46.8,46.85,46.72,46.84,33300.0,36.7772,36.8165,36.7144,36.8087,33300.0
2011-05-20 10:20:00,46.83,46.92,46.81,46.85,23600.0,36.8008,36.8715,36.7851,36.8165,23600.0
2011-05-20 10:30:00,46.85,46.89,46.77,46.8,40600.0,36.8165,36.848,36.7537,36.7772,40600.0
2011-05-20 10:40:00,46.82,46.87,46.6,46.65,58200.0,36.793,36.8322,36.6201,36.6594,58200.0
2011-05-20 10:50:00,46.64,46.68,46.57,46.63,31000.0,36.6515,36.6829,36.5965,36.6436,31000.0
2011-05-20 11:00:00,46.62,46.74,46.55,46.74,96600.0,36.6358,36.7301,36.5808,36.7301,96600.0
2011-05-20 11:10:00,46.75,46.84,46.73,46.82,29500.0,36.7379,36.8087,36.7222,36.793,29500.0
2011-05-20 11:20:00,46.82,46.83,46.79,46.79,21000.0,36.793,36.8008,36.7694,36.7694,21000.0
2011-05-20 11:30:00,46.8,46.89,46.8,46.88,28600.0,36.7772,36.848,36.7772,36.8401,28600.0
2011-05-20 11:40:00,46.88,46.89,46.81,46.81,26800.0,36.8401,36.848,36.7851,36.7851,26800.0
2011-05-20 11:50:00,46.82,46.84,46.79,46.79,15600.0,36.793,36.8087,36.7694,36.7694,15600.0
2011-05-20 12:00:00,46.8,46.82,46.76,46.77,37700.0,36.7772,36.793,36.7458,36.7537,37700.0
2011-05-20 12:10:00,46.78,46.9,46.77,46.89,33000.0,36.7615,36.8558,36.7537,36.848,33000.0
2011-05-20 12:20:00,46.89,47.04,46.89,47.04,28900.0,36.848,36.9658,36.848,36.9658,28900.0
2011-05-20 12:30:00,47.04,47.08,47.03,47.07,16000.0,36.9658,36.9973,36.958,36.9894,16000.0
2011-05-20 12:40:00,47.07,47.08,46.98,46.99,12000.0,36.9894,36.9973,36.9187,36.9265,12000.0
2011-05-20 12:50:00,46.98,46.98,46.9,46.92,19000.0,36.9187,36.9187,36.8558,36.8715,19000.0
2011-05-20 13:00:00,46.92,46.97,46.92,46.97,12600.0,36.8715,36.9108,36.8715,36.9108,12600.0
2011-05-20 13:10:00,46.96,47.0,46.93,46.99,17200.0,36.903,36.9344,36.8794,36.9265,17200.0
2011-05-20 13:20:00,46.98,47.03,46.95,46.97,12500.0,36.9187,36.958,36.8951,36.9108,12500.0
2011-05-20 13:30:00,46.97,47.08,46.97,47.07,18400.0,36.9108,36.9973,36.9108,36.9894,18400.0
2011-05-20 13:40:00,47.08,47.1,47.05,47.08,22400.0,36.9973,37.013,36.9737,36.9973,22400.0
2011-05-20 13:50:00,47.08,47.11,47.05,47.07,76700.0,36.9973,37.0208,36.9737,36.9894,76700.0
2011-05-20 14:00:00,47.07,47.08,47.0,47.0,20600.0,36.9894,36.9973,36.9344,36.9344,20600.0
2011-05-20 14:10:00,47.01,47.03,46.98,47.01,22100.0,36.9423,36.958,36.9187,36.9423,22100.0
2011-05-20 14:20:00,47.0,47.05,46.95,47.0,23000.0,36.9344,36.9737,36.8951,36.9344,23000.0
2011-05-20 14:30:00,47.0,47.05,46.99,47.04,25700.0,36.9344,36.9737,36.9265,36.9658,25700.0
2011-05-20 14:40:00,47.04,47.09,47.02,47.04,22100.0,36.9658,37.0051,36.9501,36.9658,22100.0
2011-05-20 14:50:00,47.03,47.08,46.96,46.96,97100.0,36.958,36.9973,36.903,36.903,97100.0
2011-05-20 15:00:00,46.95,46.98,46.91,46.93,39900.0,36.8951,36.9187,36.8637,36.8794,39900.0
2011-05-20 15:10:00,46.92,46.96,46.88,46.88,31500.0,36.8715,36.903,36.8401,36.8401,31500.0
2011-05-20 15:20:00,46.89,46.96,46.88,46.93,23300.0,36.848,36.903,36.8401,36.8794,23300.0
2011-05-20 15:30:00,46.93,46.94,46.87,46.89,75000.0,36.8794,36.8873,36.8322,36.848,75000.0
2011-05-20 15:40:00,46.91,46.91,46.82,46.84,60900.0,36.8637,36.8637,36.793,36.8087,60900.0
2011-05-20 15:50:00,46.83,46.85,46.74,46.8,126600.0,36.8008,36.8165,36.7301,36.7772,126600.0
2011-05-23 09:30:00,45.88,46.14,45.49,46.02,131700.0,36.0543,36.2586,35.7478,36.1643,131700.0
2011-05-23 09:40:00,46.04,46.26,45.97,46.15,126600.0,36.18,36.3529,36.125,36.2664,126600.0
2011-05-23 09:50:00,46.14,46.22,46.1,46.12,51100.0,36.2586,36.3214,36.2271,36.2429,51100.0
2011-05-23 10:00:00,46.11,46.21,46.05,46.16,31000.0,36.235,36.3136,36.1879,36.2743,31000.0
2011-05-23 10:10:00,46.17,46.19,46.04,46.08,59600.0,36.2822,36.2979,36.18,36.2114,59600.0
2011-05-23 10:20:00,46.07,46.18,46.07,46.15,28200.0,36.2036,36.29,36.2036,36.2664,28200.0
2011-05-23 10:30:00,46.17,46.29,46.17,46.26,37800.0,36.2822,36.3765,36.2822,36.3529,37800.0
2011-05-23 10:40:00,46.25,46.29,46.19,46.2,91400.0,36.345,36.3765,36.2979,36.3057,91400.0
2011-05-23 10:50:00,46.19,46.27,46.14,46.17,57800.0,36.2979,36.3607,36.2586,36.2822,57800.0
2011-05-23 11:00:00,46.16,46.25,46.14,46.18,31100.0,36.2743,36.345,36.2586,36.29,31100.0
2011-05-23 11:10:00,46.19,46.23,46.12,46.13,55500.0,36.2979,36.3293,36.2429,36.2507,55500.0
2011-05-23 11:20:00,46.12,46.16,46.08,46.13,82400.0,36.2429,36.2743,36.2114,36.2507,82400.0
2011-05-23 11:30:00,46.16,46.2,46.09,46.16,34500.0,36.2743,36.3057,36.2193,36.2743,34500.0
2011-05-23 11:40:00,46.17,46.27,46.14,46.25,115300.0,36.2822,36.3607,36.2586,36.345,115300.0
2011-05-23 11:50:00,46.25,46.28,46.2,46.22,17900.0,36.345,36.3686,36.3057,36.3214,17900.0
2011-05-23 12:00:00,46.22,46.24,46.17,46.22,28200.0,36.3214,36.3372,36.2822,36.3214,28200.0
2011-05-23 12:10:00,46.22,46.26,46.09,46.15,45500.0,36.3214,36.3529,36.2193,36.2664,45500.0
2011-05-23 12:20:00,46.16,46.21,46.14,46.2,14200.0,36.2743,36.3136,36.2586,36.3057,14200.0
2011-05-23 12:30:00,46.2,46.25,46.18,46.21,18800.0,36.3057,36.345,36.29,36.3136,18800.0
2011-05-23 12:40:00,46.22,46.27,46.18,46.24,18900.0,36.3214,36.3607,36.29,36.3372,18900.0
2011-05-23 12:50:00,46.24,46.26,46.21,46.26,16800.0,36.3372,36.3529,36.3136,36.3529,16800.0
2011-05-23 13:00:00,46.26,46.27,46.14,46.21,112900.0,36.3529,36.3607,36.2586,36.3136,112900.0
2011-05-23 13:10:00,46.2,46.21,46.08,46.13,63200.0,36.3057,36.3136,36.2114,36.2507,63200.0
2011-05-23 13:20:00,46.13,46.21,46.12,46.16,125500.0,36.2507,36.3136,36.2429,36.2743,125500.0
2011-05-23 13:30:00,46.16,46.17,46.1,46.15,66400.0,36.2743,36.2822,36.2271,36.2664,66400.0
2011-05-23 13:40:00,46.15,46.16,46.1,46.14,21700.0,36.2664,36.2743,36.2271,36.2586,21700.0
2011-05-23 13:50:00,46.15,46.22,46.12,46.19,56700.0,36.2664,36.3214,36.2429,36.2979,56700.0
2011-05-23 14:00:00,46.2,46.26,46.16,46.25,88500.0,36.3057,36.3529,36.2743,36.345,88500.0
2011-05-23 14:10:00,46.24,46.29,46.22,46.23,37600.0,36.3372,36.3765,36.3214,36.3293,37600.0
2011-05-23 14:20:00,46.23,46.29,46.22,46.22,15600.0,36.3293,36.3765,36.3214,36.3214,15600.0
2011-05-23 14:30:00,46.22,46.38,46.22,46.34,46600.0,36.3214,36.4472,36.3214,36.4157,46600.0
2011-05-23 14:40:00,46.38,46.41,46.27,46.28,65100.0,36.4472,36.4708,36.3607,36.3686,65100.0
2011-05-23 14:50:00,46.29,46.32,46.23,46.24,35600.0,36.3765,36.4,36.3293,36.3372,35600.0
2011-05-23 15:00:00,46.24,46.3,46.21,46.21,68100.0,36.3372,36.3843,36.3136,36.3136,68100.0
2011-05-23 15:10:00,46.21,46.26,46.14,46.22,49800.0,36.3136,36.3529,36.2586,36.3214,49800.0
2011-05-23 15:20:00,46.22,46.27,46.18,46.22,91200.0,36.3214,36.3607,36.29,36.3214,91200.0
2011-05-23 15:30:00,46.22,46.28,46.21,46.22,79200.0,36.3214,36.3686,36.3136,36.3214,79200.0
2011-05-23 15:40:00,46.22,46.26,46.14,46.19,74400.0,36.3214,36.3529,36.2586,36.2979,74400.0
2011-05-23 15:50:00,46.19,46.24,46.15,46.17,126400.0,36.2979,36.3372,36.2664,36.2822,126400.0
2011-05-24 09:30:00,46.47,46.78,46.44,46.74,164200.0,36.5179,36.7615,36.4943,36.7301,164200.0
2011-05-24 09:40:00,46.74,46.88,46.56,46.58,165300.0,36.7301,36.8401,36.5886,36.6043,165300.0
2011-05-24 09:50:00,46.58,46.7,46.58,46.64,72200.0,36.6043,36.6987,36.6043,36.6515,72200.0
2011-05-24 10:00:00,46.65,46.72,46.53,46.64,69000.0,36.6594,36.7144,36.5651,36.6515,69000.0
2011-05-24 10:10:00,46.65,46.79,46.64,46.7,52400.0,36.6594,36.7694,36.6515,36.6987,52400.0
2011-05-24 10:20:00,46.7,46.71,46.59,46.62,74700.0,36.6987,36.7065,36.6122,36.6358,74700.0
2011-05-24 10:30:00,46.62,46.68,46.53,46.55,45400.0,36.6358,36.6829,36.5651,36.5808,45400.0
2011-05-24 10:40:00,46.53,46.64,46.53,46.64,54900.0,36.5651,36.6515,36.5651,36.6515,54900.0
2011-05-24 10:50:00,46.63,46.66,46.55,46.59,57800.0,36.6436,36.6672,36.5808,36.6122,57800.0
2011-05-24 11:00:00,46.6,46.66,46.54,46.63,93100.0,36.6201,36.6672,36.5729,36.6436,93100.0
2011-05-24 11:10:00,46.63,46.66,46.62,46.65,46000.0,36.6436,36.6672,36.6358,36.6594,46000.0
2011-05-24 11:20:00,46.66,46.68,46.6,46.6,73300.0,36.6672,36.6829,36.6201,36.6201,73300.0
2011-05-24 11:30:00,46.6,46.65,46.57,46.59,16900.0,36.6201,36.6594,36.5965,36.6122,16900.0
2011-05-24 11:40:00,46.56,46.57,46.41,46.44,37200.0,36.5886,36.5965,36.4708,36.4943,37200.0
2011-05-24 11:50:00,46.44,46.46,46.41,46.44,42300.0,36.4943,36.51,36.4708,36.4943,42300.0
2011-05-24 12:00:00,46.43,46.46,46.34,46.46,53400.0,36.4865,36.51,36.4157,36.51,53400.0
2011-05-24 12:10:00,46.46,46.47,46.41,46.42,19900.0,36.51,36.5179,36.4708,36.4786,19900.0
2011-05-24 12:20:00,46.41,46.49,46.38,46.45,48400.0,36.4708,36.5336,36.4472,36.5022,48400.0
2011-05-24 12:30:00,46.46,46.51,46.4,46.5,68700.0,36.51,36.5493,36.4629,36.5415,68700.0
2011-05-24 12:40:00,46.51,46.59,46.51,46.52,41000.0,36.5493,36.6122,36.5493,36.5572,41000.0
2011-05-24 12:50:00,46.53,46.55,46.45,46.5,47400.0,36.5651,36.5808,36.5022,36.5415,47400.0
2011-05-24 13:00:00,46.51,46.55,46.49,46.54,82600.0,36.5493,36.5808,36.5336,36.5729,82600.0
2011-05-24 13:10:00,46.55,46.56,46.46,46.47,51300.0,36.5808,36.5886,36.51,36.5179,51300.0
2011-05-24 13:20:00,46.47,46.48,46.39,46.4,61500.0,36.5179,36.5258,36.455,36.4629,61500.0
2011-05-24 13:30:00,46.4,46.4,46.29,46.3,42100.0,36.4629,36.4629,36.3765,36.3843,42100.0
2011-05-24 13:40:00,46.3,46.33,46.3,46.3,39100.0,36.3843,36.4079,36.3843,36.3843,39100.0
2011-05-24 13:50:00,46.31,46.39,46.3,46.32,57300.0,36.3922,36.455,36.3843,36.4,57300.0
2011-05-24 14:00:00,46.32,46.34,46.3,46.33,48300.0,36.4,36.4157,36.3843,36.4079,48300.0
2011-05-24 14:10:00,46.34,46.48,46.33,46.48,104900.0,36.4157,36.5258,36.4079,36.5258,104900.0
2011-05-24 14:20:00,46.49,46.57,46.47,46.55,102000.0,36.5336,36.5965,36.5179,36.5808,102000.0
2011-05-24 14:30:00,46.55,46.56,46.45,46.49,37700.0,36.5808,36.5886,36.5022,36.5336,37700.0
2011-05-24 14:40:00,46.48,46.54,46.45,46.48,41300.0,36.5258,36.5729,36.5022,36.5258,41300.0
2011-05-24 14:50:00,46.48,46.51,46.42,46.45,78800.0,36.5258,36.5493,36.4786,36.5022,78800.0
2011-05-24 15:00:00,46.46,46.58,46.45,46.55,87000.0,36.51,36.6043,36.5022,36.5808,87000.0
2011-05-24 15:10:00,46.55,46.55,46.47,46.48,85900.0,36.5808,36.5808,36.5179,36.5258,85900.0
2011-05-24 15:20:00,46.49,46.54,46.48,46.53,116600.0,36.5336,36.5729,36.5258,36.5651,116600.0
2011-05-24 15:30:00,46.53,46.53,46.48,46.5,120000.0,36.5651,36.5651,36.5258,36.5415,120000.0
2011-05-24 15:40:00,46.51,46.53,46.46,46.47,108700.0,36.5493,36.5651,36.51,36.5179,108700.0
2011-05-24 15:50:00,46.47,46.49,46.37,46.38,338800.0,36.5179,36.5336,36.4393,36.4472,338800.0
2011-05-25 09:30:00,46.13,46.18,46.03,46.11,84900.0,36.2507,36.29,36.1721,36.235,84900.0
2011-05-25 09:40:00,46.11,46.22,46.1,46.22,48700.0,36.235,36.3214,36.2271,36.3214,48700.0
2011-05-25 09:50:00,46.22,46.22,46.12,46.2,51800.0,36.3214,36.3214,36.2429,36.3057,51800.0
2011-05-25 10:00:00,46.2,46.23,46.15,46.22,31600.0,36.3057,36.3293,36.2664,36.3214,31600.0
2011-05-25 10:10:00,46.2,46.21,46.06,46.09,57700.0,36.3057,36.3136,36.1957,36.2193,57700.0
2011-05-25 10:20:00,46.09,46.19,46.09,46.16,71900.0,36.2193,36.2979,36.2193,36.2743,71900.0
2011-05-25 10:30:00,46.16,46.31,46.15,46.22,76900.0,36.2743,36.3922,36.2664,36.3214,76900.0
2011-05-25 10:40:00,46.22,46.24,46.18,46.19,65300.0,36.3214,36.3372,36.29,36.2979,65300.0
2011-05-25 10:50:00,46.2,46.38,46.19,46.34,99000.0,36.3057,36.4472,36.2979,36.4157,99000.0
2011-05-25 11:00:00,46.35,46.44,46.29,46.35,45300.0,36.4236,36.4943,36.3765,36.4236,45300.0
2011-05-25 11:10:00,46.35,46.51,46.31,46.5,99500.0,36.4236,36.5493,36.3922,36.5415,99500.0
2011-05-25 11:20:00,46.5,46.63,46.5,46.61,60400.0,36.5415,36.6436,36.5415,36.6279,60400.0
2011-05-25 11:30:00,46.59,46.75,46.59,46.73,83100.0,36.6122,36.7379,36.6122,36.7222,83100.0
2011-05-25 11:40:00,46.73,46.8,46.71,46.71,55900.0,36.7222,36.7772,36.7065,36.7065,55900.0
2011-05-25 11:50:00,46.7,46.7,46.6,46.63,21600.0,36.6987,36.6987,36.6201,36.6436,21600.0
2011-05-25 12:00:00,46.63,46.66,46.58,46.59,18500.0,36.6436,36.6672,36.6043,36.6122,18500.0
2011-05-25 12:10:00,46.6,46.68,46.6,46.6,28000.0,36.6201,36.6829,36.6201,36.6201,28000.0
2011-05-25 12:20:00,46.59,46.62,46.55,46.58,26100.0,36.6122,36.6358,36.5808,36.6043,26100.0
2011-05-25 12:30:00,46.59,46.63,46.55,46.58,34900.0,36.6122,36.6436,36.5808,36.6043,34900.0
2011-05-25 12:40:00,46.59,46.61,46.55,46.59,22400.0,36.6122,36.6279,36.5808,36.6122,22400.0
2011-05-25 12:50:00,46.59,46.63,46.58,46.63,42300.0,36.6122,36.6436,36.6043,36.6436,42300.0
2011-05-25 13:00:00,46.63,46.64,46.59,46.62,14700.0,36.6436,36.6515,36.6122,36.6358,14700.0
2011-05-25 13:10:00,46.61,46.63,46.56,46.58,24600.0,36.6279,36.6436,36.5886,36.6043,24600.0
2011-05-25 13:20:00,46.58,46.59,46.52,46.52,38600.0,36.6043,36.6122,36.5572,36.5572,38600.0
2011-05-25 13:30:00,46.52,46.58,46.51,46.54,31500.0,36.5572,36.6043,36.5493,36.5729,31500.0
2011-05-25 13:40:00,46.54,46.62,46.53,46.62,37200.0,36.5729,36.6358,36.5651,36.6358,37200.0
2011-05-25 13:50:00,46.62,46.65,46.57,46.63,34900.0,36.6358,36.6594,36.5965,36.6436,34900.0
2011-05-25 14:00:00,46.63,46.69,46.6,46.68,29200.0,36.6436,36.6908,36.6201,36.6829,29200.0
2011-05-25 14:10:00,46.68,46.74,46.67,46.7,19700.0,36.6829,36.7301,36.6751,36.6987,19700.0
2011-05-25 14:20:00,46.71,46.71,46.64,46.7,33100.0,36.7065,36.7065,36.6515,36.6987,33100.0
2011-05-25 14:30:00,46.71,46.72,46.65,46.7,84700.0,36.7065,36.7144,36.6594,36.6987,84700.0
2011-05-25 14:40:00,46.7,46.72,46.65,46.67,30700.0,36.6987,36.7144,36.6594,36.6751,30700.0
2011-05-25 14:50:00,46.66,46.75,46.66,46.75,37700.0,36.6672,36.7379,36.6672,36.7379,37700.0
2011-05-25 15:00:00,46.74,46.94,46.72,46.88,74100.0,36.7301,36.8873,36.7144,36.8401,74100.0
2011-05-25 15:10:00,46.88,46.94,46.84,46.88,45000.0,36.8401,36.8873,36.8087,36.8401,45000.0
2011-05-25 15:20:00,46.87,46.89,46.73,46.78,39200.0,36.8322,36.848,36.7222,36.7615,39200.0
2011-05-25 15:30:00,46.78,46.79,46.71,46.71,42900.0,36.7615,36.7694,36.7065,36.7065,42900.0
2011-05-25 15:40:00,46.72,46.72,46.57,46.59,128800.0,36.7144,36.7144,36.5965,36.6122,128800.0
2011-05-25 15:50:00,46.6,46.62,46.49,46.5,185600.0,36.6201,36.6358,36.5336,36.5415,185600.0
2011-05-26 09:30:00,46.29,46.46,46.28,46.39,46600.0,36.3765,36.51,36.3686,36.455,46600.0
2011-05-26 09:40:00,46.39,46.47,46.34,46.47,57700.0,36.455,36.5179,36.4157,36.5179,57700.0
2011-05-26 09:50:00,46.47,46.53,46.36,46.42,54200.0,36.5179,36.5651,36.4315,36.4786,54200.0
2011-05-26 10:00:00,46.44,46.49,46.39,46.42,47600.0,36.4943,36.5336,36.455,36.4786,47600.0
2011-05-26 10:10:00,46.41,46.45,46.34,46.36,36400.0,36.4708,36.5022,36.4157,36.4315,36400.0
2011-05-26 10:20:00,46.36,46.44,46.29,46.39,33900.0,36.4315,36.4943,36.3765,36.455,33900.0
2011-05-26 10:30:00,46.39,46.5,46.36,46.48,19500.0,36.455,36.5415,36.4315,36.5258,19500.0
2011-05-26 10:40:00,46.48,46.49,46.43,46.46,27200.0,36.5258,36.5336,36.4865,36.51,27200.0
2011-05-26 10:50:00,46.46,46.48,46.42,46.46,60500.0,36.51,36.5258,36.4786,36.51,60500.0
2011-05-26 11:00:00,46.45,46.49,46.41,46.49,22200.0,36.5022,36.5336,36.4708,36.5336,22200.0
2011-05-26 11:10:00,46.48,46.59,46.47,46.57,16100.0,36.5258,36.6122,36.5179,36.5965,16100.0
2011-05-26 11:20:00,46.57,46.64,46.5,46.54,63400.0,36.5965,36.6515,36.5415,36.5729,63400.0
2011-05-26 11:30:00,46.55,46.57,46.5,46.5,17800.0,36.5808,36.5965,36.5415,36.5415,17800.0
2011-05-26 11:40:00,46.51,46.59,46.51,46.59,25700.0,36.5493,36.6122,36.5493,36.6122,25700.0
2011-05-26 11:50:00,46.58,46.66,46.58,46.63,14000.0,36.6043,36.6672,36.6043,36.6436,14000.0
2011-05-26 12:00:00,46.62,46.62,46.54,46.54,6800.0,36.6358,36.6358,36.5729,36.5729,6800.0
2011-05-26 12:10:00,46.53,46.61,46.52,46.55,18300.0,36.5651,36.6279,36.5572,36.5808,18300.0
2011-05-26 12:20:00,46.56,46.6,46.56,46.59,12800.0,36.5886,36.6201,36.5886,36.6122,12800.0
2011-05-26 12:30:00,46.6,46.61,46.54,46.57,14600.0,36.6201,36.6279,36.5729,36.5965,14600.0
2011-05-26 12:40:00,46.57,46.67,46.55,46.66,31100.0,36.5965,36.6751,36.5808,36.6672,31100.0
2011-05-26 12:50:00,46.66,46.68,46.62,46.64,18200.0,36.6672,36.6829,36.6358,36.6515,18200.0
2011-05-26 13:00:00,46.64,46.67,46.6,46.6,23400.0,36.6515,36.6751,36.6201,36.6201,23400.0
2011-05-26 13:10:00,46.62,46.7,46.62,46.7,40300.0,36.6358,36.6987,36.6358,36.6987,40300.0
2011-05-26 13:20:00,46.69,46.74,46.67,46.72,18800.0,36.6908,36.7301,36.6751,36.7144,18800.0
2011-05-26 13:30:00,46.72,46.75,46.67,46.69,42900.0,36.7144,36.7379,36.6751,36.6908,42900.0
2011-05-26 13:40:00,46.68,46.69,46.64,46.68,23000.0,36.6829,36.6908,36.6515,36.6829,23000.0
2011-05-26 13:50:00,46.67,46.72,46.65,46.68,32800.0,36.6751,36.7144,36.6594,36.6829,32800.0
2011-05-26 14:00:00,46.68,46.73,46.68,46.72,23700.0,36.6829,36.7222,36.6829,36.7144,23700.0
2011-05-26 14:10:00,46.72,46.8,46.72,46.75,39600.0,36.7144,36.7772,36.7144,36.7379,39600.0
2011-05-26 14:20:00,46.75,46.86,46.71,46.8,81800.0,36.7379,36.8244,36.7065,36.7772,81800.0
2011-05-26 14:30:00,46.8,46.94,46.79,46.89,47400.0,36.7772,36.8873,36.7694,36.848,47400.0
2011-05-26 14:40:00,46.88,46.99,46.88,46.96,90500.0,36.8401,36.9265,36.8401,36.903,90500.0
2011-05-26 14:50:00,46.96,46.97,46.89,46.93,34600.0,36.903,36.9108,36.848,36.8794,34600.0
2011-05-26 15:00:00,46.92,46.98,46.84,46.84,38500.0,36.8715,36.9187,36.8087,36.8087,38500.0
2011-05-26 15:10:00,46.84,46.89,46.79,46.89,27600.0,36.8087,36.848,36.7694,36.848,27600.0
2011-05-26 15:20:00,46.89,46.96,46.86,46.94,41500.0,36.848,36.903,36.8244,36.8873,41500.0
2011-05-26 15:30:00,46.95,46.98,46.89,46.96,43600.0,36.8951,36.9187,36.848,36.903,43600.0
2011-05-26 15:40:00,46.96,47.0,46.85,46.86,78100.0,36.903,36.9344,36.8165,36.8244,78100.0
2011-05-26 15:50:00,46.87,46.91,46.83,46.9,123200.0,36.8322,36.8637,36.8008,36.8558,123200.0
2011-05-27 09:30:00,47.0,47.16,46.97,47.16,52500.0,36.9344,37.0601,36.9108,37.0601,52500.0
2011-05-27 09:40:00,47.16,47.23,47.13,47.17,25900.0,37.0601,37.1151,37.0366,37.068,25900.0
2011-05-27 09:50:00,47.18,47.22,47.15,47.2,20600.0,37.0759,37.1073,37.0523,37.0916,20600.0
2011-05-27 10:00:00,47.19,47.21,47.08,47.15,51800.0,37.0837,37.0994,36.9973,37.0523,51800.0
2011-05-27 10:10:00,47.15,47.17,47.11,47.15,26500.0,37.0523,37.068,37.0208,37.0523,26500.0
2011-05-27 10:20:00,47.16,47.23,47.14,47.22,33900.0,37.0601,37.1151,37.0444,37.1073,33900.0
2011-05-27 10:30:00,47.21,47.23,47.14,47.14,28700.0,37.0994,37.1151,37.0444,37.0444,28700.0
2011-05-27 10:40:00,47.14,47.14,47.07,47.08,26200.0,37.0444,37.0444,36.9894,36.9973,26200.0
2011-05-27 10:50:00,47.09,47.2,47.08,47.18,90500.0,37.0051,37.0916,36.9973,37.0759,90500.0
2011-05-27 11:00:00,47.18,47.25,47.17,47.2,40300.0,37.0759,37.1309,37.068,37.0916,40300.0
2011-05-27 11:10:00,47.21,47.24,47.19,47.24,21400.0,37.0994,37.123,37.0837,37.123,21400.0
2011-05-27 11:20:00,47.23,47.29,47.19,47.23,25700.0,37.1151,37.1623,37.0837,37.1151,25700.0
2011-05-27 11:30:00,47.22,47.29,47.22,47.29,28700.0,37.1073,37.1623,37.1073,37.1623,28700.0
2011-05-27 11:40:00,47.29,47.35,47.29,47.34,18500.0,37.1623,37.2094,37.1623,37.2016,18500.0
2011-05-27 11:50:00,47.33,47.38,47.33,47.38,22100.0,37.1937,37.233,37.1937,37.233,22100.0
2011-05-27 12:00:00,47.37,47.38,47.33,47.36,34400.0,37.2252,37.233,37.1937,37.2173,34400.0
2011-05-27 12:10:00,47.36,47.41,47.33,47.4,32100.0,37.2173,37.2566,37.1937,37.2487,32100.0
2011-05-27 12:20:00,47.4,47.41,47.36,47.38,33900.0,37.2487,37.2566,37.2173,37.233,33900.0
2011-05-27 12:30:00,47.39,47.43,47.38,47.43,22800.0,37.2409,37.2723,37.233,37.2723,22800.0
2011-05-27 12:40:00,47.42,47.49,47.39,47.49,79400.0,37.2645,37.3195,37.2409,37.3195,79400.0
2011-05-27 12:50:00,47.48,47.5,47.46,47.47,47200.0,37.3116,37.3273,37.2959,37.3037,47200.0
2011-05-27 13:00:00,47.48,47.5,47.47,47.48,21500.0,37.3116,37.3273,37.3037,37.3116,21500.0
2011-05-27 13:10:00,47.48,47.5,47.47,47.48,55200.0,37.3116,37.3273,37.3037,37.3116,55200.0
2011-05-27 13:20:00,47.48,47.52,47.48,47.51,171600.0,37.3116,37.343,37.3116,37.3352,171600.0
2011-05-27 13:30:00,47.51,47.53,47.5,47.53,29600.0,37.3352,37.3509,37.3273,37.3509,29600.0
2011-05-27 13:40:00,47.53,47.57,47.53,47.57,28300.0,37.3509,37.3823,37.3509,37.3823,28300.0
2011-05-27 13:50:00,47.57,47.59,47.54,47.55,28400.0,37.3823,37.398,37.3588,37.3666,28400.0
2011-05-27 14:00:00,47.55,47.57,47.51,47.52,27100.0,37.3666,37.3823,37.3352,37.343,27100.0
2011-05-27 14:10:00,47.52,47.54,47.5,47.51,17600.0,37.343,37.3588,37.3273,37.3352,17600.0
2011-05-27 14:20:00,47.52,47.6,47.48,47.59,55100.0,37.343,37.4059,37.3116,37.398,55100.0
2011-05-27 14:30:00,47.59,47.62,47.58,47.59,93000.0,37.398,37.4216,37.3902,37.398,93000.0
2011-05-27 14:40:00,47.59,47.61,47.58,47.61,149300.0,37.398,37.4138,37.3902,37.4138,149300.0
2011-05-27 14:50:00,47.61,47.62,47.54,47.55,51400.0,37.4138,37.4216,37.3588,37.3666,51400.0
2011-05-27 15:00:00,47.55,47.58,47.54,47.57,70400.0,37.3666,37.3902,37.3588,37.3823,70400.0
2011-05-27 15:10:00,47.58,47.6,47.55,47.57,25400.0,37.3902,37.4059,37.3666,37.3823,25400.0
2011-05-27 15:20:00,47.56,47.57,47.54,47.55,44300.0,37.3745,37.3823,37.3588,37.3666,44300.0
2011-05-27 15:30:00,47.55,47.62,47.54,47.55,160900.0,37.3666,37.4216,37.3588,37.3666,160900.0
2011-05-27 15:40:00,47.55,47.6,47.55,47.56,54400.0,37.3666,37.4059,37.3666,37.3745,54400.0
2011-05-27 15:50:00,47.57,47.61,47.56,47.6,137200.0,37.3823,37.4138,37.3745,37.4059,137200.0
2011-05-31 09:30:00,47.74,47.87,47.74,47.77,114900.0,37.5159,37.6181,37.5159,37.5395,114900.0
2011-05-31 09:40:00,47.77,47.82,47.7,47.75,63100.0,37.5395,37.5788,37.4845,37.5238,63100.0
2011-05-31 09:50:00,47.74,47.81,47.62,47.62,36800.0,37.5159,37.5709,37.4216,37.4216,36800.0
2011-05-31 10:00:00,47.61,47.64,47.53,47.6,32300.0,37.4138,37.4373,37.3509,37.4059,32300.0
2011-05-31 10:10:00,47.6,47.64,47.53,47.56,37100.0,37.4059,37.4373,37.3509,37.3745,37100.0
2011-05-31 10:20:00,47.57,47.57,47.46,47.5,38600.0,37.3823,37.3823,37.2959,37.3273,38600.0
2011-05-31 10:30:00,47.49,47.49,47.4,47.43,36100.0,37.3195,37.3195,37.2487,37.2723,36100.0
2011-05-31 10:40:00,47.43,47.46,47.41,47.41,28900.0,37.2723,37.2959,37.2566,37.2566,28900.0
2011-05-31 10:50:00,47.41,47.45,47.38,47.39,36000.0,37.2566,37.288,37.233,37.2409,36000.0
2011-05-31 11:00:00,47.38,47.52,47.37,47.49,75500.0,37.233,37.343,37.2252,37.3195,75500.0
2011-05-31 11:10:00,47.49,47.49,47.45,47.49,17100.0,37.3195,37.3195,37.288,37.3195,17100.0
2011-05-31 11:20:00,47.49,47.53,47.48,47.52,33700.0,37.3195,37.3509,37.3116,37.343,33700.0
2011-05-31 11:30:00,47.52,47.59,47.52,47.53,20800.0,37.343,37.398,37.343,37.3509,20800.0
2011-05-31 11:40:00,47.53,47.59,47.53,47.54,23900.0,37.3509,37.398,37.3509,37.3588,23900.0
2011-05-31 11:50:00,47.55,47.59,47.54,47.56,28100.0,37.3666,37.398,37.3588,37.3745,28100.0
2011-05-31 12:00:00,47.56,47.6,47.48,47.58,23300.0,37.3745,37.4059,37.3116,37.3902,23300.0
2011-05-31 12:10:00,47.59,47.64,47.54,47.56,51800.0,37.398,37.4373,37.3588,37.3745,51800.0
2011-05-31 12:20:00,47.57,47.61,47.54,47.59,24900.0,37.3823,37.4138,37.3588,37.398,24900.0
2011-05-31 12:30:00,47.59,47.6,47.5,47.53,23100.0,37.398,37.4059,37.3273,37.3509,23100.0
2011-05-31 12:40:00,47.53,47.64,47.53,47.59,27800.0,37.3509,37.4373,37.3509,37.398,27800.0
2011-05-31 12:50:00,47.6,47.67,47.58,47.62,29700.0,37.4059,37.4609,37.3902,37.4216,29700.0
2011-05-31 13:00:00,47.61,47.68,47.61,47.67,17200.0,37.4138,37.4688,37.4138,37.4609,17200.0
2011-05-31 13:10:00,47.66,47.79,47.66,47.79,36100.0,37.4531,37.5552,37.4531,37.5552,36100.0
2011-05-31 13:20:00,47.78,47.8,47.73,47.75,26800.0,37.5474,37.5631,37.5081,37.5238,26800.0
2011-05-31 13:30:00,47.74,47.78,47.73,47.75,32900.0,37.5159,37.5474,37.5081,37.5238,32900.0
2011-05-31 13:40:00,47.73,47.8,47.72,47.78,34500.0,37.5081,37.5631,37.5002,37.5474,34500.0
2011-05-31 13:50:00,47.77,47.8,47.77,47.78,13300.0,37.5395,37.5631,37.5395,37.5474,13300.0
2011-05-31 14:00:00,47.77,47.78,47.74,47.77,27700.0,37.5395,37.5474,37.5159,37.5395,27700.0
2011-05-31 14:10:00,47.78,47.79,47.73,47.76,31500.0,37.5474,37.5552,37.5081,37.5316,31500.0
2011-05-31 14:20:00,47.75,47.76,47.69,47.71,33800.0,37.5238,37.5316,37.4766,37.4923,33800.0
2011-05-31 14:30:00,47.71,47.72,47.66,47.68,33600.0,37.4923,37.5002,37.4531,37.4688,33600.0
2011-05-31 14:40:00,47.68,47.76,47.64,47.64,60400.0,37.4688,37.5316,37.4373,37.4373,60400.0
2011-05-31 14:50:00,47.64,47.74,47.63,47.73,57200.0,37.4373,37.5159,37.4295,37.5081,57200.0
2011-05-31 15:00:00,47.72,47.75,47.71,47.72,75300.0,37.5002,37.5238,37.4923,37.5002,75300.0
2011-05-31 15:10:00,47.71,47.75,47.68,47.73,62600.0,37.4923,37.5238,37.4688,37.5081,62600.0
2011-05-31 15:20:00,47.73,47.78,47.7,47.75,65500.0,37.5081,37.5474,37.4845,37.5238,65500.0
2011-05-31 15:30:00,47.74,47.8,47.73,47.79,60900.0,37.5159,37.5631,37.5081,37.5552,60900.0
2011-05-31 15:40:00,47.79,47.88,47.77,47.84,165200.0,37.5552,37.6259,37.5395,37.5945,165200.0
2011-05-31 15:50:00,47.85,47.91,47.84,47.9,149900.0,37.6024,37.6495,37.5945,37.6417,149900.0
2011-06-01 09:30:00,47.62,47.85,47.58,47.84,59100.0,37.4216,37.6024,37.3902,37.5945,59100.0
2011-06-01 09:40:00,47.84,47.91,47.82,47.85,33300.0,37.5945,37.6495,37.5788,37.6024,33300.0
2011-06-01 09:50:00,47.84,47.88,47.83,47.86,16200.0,37.5945,37.6259,37.5866,37.6102,16200.0
2011-06-01 10:00:00,47.84,47.84,47.64,47.64,34100.0,37.5945,37.5945,37.4373,37.4373,34100.0
2011-06-01 10:10:00,47.64,47.65,47.54,47.65,28800.0,37.4373,37.4452,37.3588,37.4452,28800.0
2011-06-01 10:20:00,47.65,47.73,47.65,47.7,28600.0,37.4452,37.5081,37.4452,37.4845,28600.0
2011-06-01 10:30:00,47.7,47.72,47.62,47.62,40800.0,37.4845,37.5002,37.4216,37.4216,40800.0
2011-06-01 10:40:00,47.61,47.63,47.49,47.51,67300.0,37.4138,37.4295,37.3195,37.3352,67300.0
2011-06-01 10:50:00,47.52,47.52,47.44,47.52,18300.0,37.343,37.343,37.2802,37.343,18300.0
2011-06-01 11:00:00,47.52,47.63,47.51,47.62,21900.0,37.343,37.4295,37.3352,37.4216,21900.0
2011-06-01 11:10:00,47.63,47.63,47.55,47.56,19800.0,37.4295,37.4295,37.3666,37.3745,19800.0
2011-06-01 11:20:00,47.57,47.66,47.57,47.66,19100.0,37.3823,37.4531,37.3823,37.4531,19100.0
2011-06-01 11:30:00,47.65,47.66,47.6,47.63,31800.0,37.4452,37.4531,37.4059,37.4295,31800.0
2011-06-01 11:40:00,47.61,47.66,47.6,47.62,25300.0,37.4138,37.4531,37.4059,37.4216,25300.0
2011-06-01 11:50:00,47.62,47.67,47.61,47.66,32900.0,37.4216,37.4609,37.4138,37.4531,32900.0
2011-06-01 12:00:00,47.65,47.67,47.47,47.47,81200.0,37.4452,37.4609,37.3037,37.3037,81200.0
2011-06-01 12:10:00,47.46,47.47,47.36,47.38,32800.0,37.2959,37.3037,37.2173,37.233,32800.0
2011-06-01 12:20:00,47.38,47.45,47.35,47.42,34700.0,37.233,37.288,37.2094,37.2645,34700.0
2011-06-01 12:30:00,47.43,47.47,47.38,47.47,45900.0,37.2723,37.3037,37.233,37.3037,45900.0
2011-06-01 12:40:00,47.47,47.49,47.41,47.49,37300.0,37.3037,37.3195,37.2566,37.3195,37300.0
2011-06-01 12:50:00,47.48,47.49,47.42,47.46,18000.0,37.3116,37.3195,37.2645,37.2959,18000.0
2011-06-01 13:00:00,47.47,47.51,47.44,47.46,15500.0,37.3037,37.3352,37.2802,37.2959,15500.0
2011-06-01 13:10:00,47.45,47.45,47.33,47.37,33300.0,37.288,37.288,37.1937,37.2252,33300.0
2011-06-01 13:20:00,47.36,47.37,47.16,47.19,42400.0,37.2173,37.2252,37.0601,37.0837,42400.0
2011-06-01 13:30:00,47.19,47.23,47.15,47.23,18200.0,37.0837,37.1151,37.0523,37.1151,18200.0
2011-06-01 13:40:00,47.22,47.24,47.18,47.2,18000.0,37.1073,37.123,37.0759,37.0916,18000.0
2011-06-01 13:50:00,47.21,47.28,47.2,47.27,30700.0,37.0994,37.1544,37.0916,37.1466,30700.0
2011-06-01 14:00:00,47.27,47.27,47.21,47.23,16800.0,37.1466,37.1466,37.0994,37.1151,16800.0
2011-06-01 14:10:00,47.22,47.25,47.19,47.22,77000.0,37.1073,37.1309,37.0837,37.1073,77000.0
2011-06-01 14:20:00,47.23,47.27,47.21,47.23,54700.0,37.1151,37.1466,37.0994,37.1151,54700.0
2011-06-01 14:30:00,47.23,47.23,47.09,47.15,46300.0,37.1151,37.1151,37.0051,37.0523,46300.0
2011-06-01 14:40:00,47.15,47.15,47.06,47.11,46100.0,37.0523,37.0523,36.9816,37.0208,46100.0
2011-06-01 14:50:00,47.11,47.21,47.09,47.16,74600.0,37.0208,37.0994,37.0051,37.0601,74600.0
2011-06-01 15:00:00,47.16,47.22,47.1,47.17,48700.0,37.0601,37.1073,37.013,37.068,48700.0
2011-06-01 15:10:00,47.18,47.2,47.07,47.11,40200.0,37.0759,37.0916,36.9894,37.0208,40200.0
2011-06-01 15:20:00,47.12,47.12,47.0,47.06,59300.0,37.0287,37.0287,36.9344,36.9816,59300.0
2011-06-01 15:30:00,47.07,47.1,47.04,47.09,44100.0,36.9894,37.013,36.9658,37.0051,44100.0
2011-06-01 15:40:00,47.09,47.1,46.89,46.91,108000.0,37.0051,37.013,36.848,36.8637,108000.0
2011-06-01 15:50:00,46.9,46.98,46.88,46.89,179500.0,36.8558,36.9187,36.8401,36.848,179500.0
2011-06-02 09:30:00,46.89,47.01,46.66,46.97,45500.0,36.848,36.9423,36.6672,36.9108,45500.0
2011-06-02 09:40:00,46.99,46.99,46.79,46.88,32000.0,36.9265,36.9265,36.7694,36.8401,32000.0
2011-06-02 09:50:00,46.87,47.13,46.86,47.1,32200.0,36.8322,37.0366,36.8244,37.013,32200.0
2011-06-02 10:00:00,47.11,47.21,47.08,47.13,28600.0,37.0208,37.0994,36.9973,37.0366,28600.0
2011-06-02 10:10:00,47.15,47.2,47.09,47.09,18000.0,37.0523,37.0916,37.0051,37.0051,18000.0
2011-06-02 10:20:00,47.1,47.19,47.07,47.19,17300.0,37.013,37.0837,36.9894,37.0837,17300.0
2011-06-02 10:30:00,47.19,47.23,47.15,47.21,24300.0,37.0837,37.1151,37.0523,37.0994,24300.0
2011-06-02 10:40:00,47.21,47.25,47.15,47.2,18900.0,37.0994,37.1309,37.0523,37.0916,18900.0
2011-06-02 10:50:00,47.19,47.19,47.06,47.06,12900.0,37.0837,37.0837,36.9816,36.9816,12900.0
2011-06-02 11:00:00,47.06,47.15,47.02,47.14,132000.0,36.9816,37.0523,36.9501,37.0444,132000.0
2011-06-02 11:10:00,47.14,47.14,47.01,47.1,26500.0,37.0444,37.0444,36.9423,37.013,26500.0
2011-06-02 11:20:00,47.1,47.1,47.02,47.02,22300.0,37.013,37.013,36.9501,36.9501,22300.0
2011-06-02 11:30:00,47.03,47.05,46.94,47.0,49600.0,36.958,36.9737,36.8873,36.9344,49600.0
2011-06-02 11:40:00,47.0,47.01,46.88,46.89,69400.0,36.9344,36.9423,36.8401,36.848,69400.0
2011-06-02 11:50:00,46.89,46.95,46.88,46.95,14200.0,36.848,36.8951,36.8401,36.8951,14200.0
2011-06-02 12:00:00,46.96,46.96,46.87,46.87,14600.0,36.903,36.903,36.8322,36.8322,14600.0
2011-06-02 12:10:00,46.88,46.95,46.85,46.95,21900.0,36.8401,36.8951,36.8165,36.8951,21900.0
2011-06-02 12:20:00,46.95,46.99,46.89,46.94,17900.0,36.8951,36.9265,36.848,36.8873,17900.0
2011-06-02 12:30:00,46.94,46.95,46.89,46.92,14200.0,36.8873,36.8951,36.848,36.8715,14200.0
2011-06-02 12:40:00,46.91,47.0,46.89,47.0,24600.0,36.8637,36.9344,36.848,36.9344,24600.0
2011-06-02 12:50:00,47.0,47.1,47.0,47.08,15500.0,36.9344,37.013,36.9344,36.9973,15500.0
2011-06-02 13:00:00,47.08,47.19,47.08,47.15,35300.0,36.9973,37.0837,36.9973,37.0523,35300.0
2011-06-02 13:10:00,47.15,47.19,47.1,47.18,39400.0,37.0523,37.0837,37.013,37.0759,39400.0
2011-06-02 13:20:00,47.18,47.26,47.17,47.24,30000.0,37.0759,37.1387,37.068,37.123,30000.0
2011-06-02 13:30:00,47.21,47.24,47.12,47.16,32200.0,37.0994,37.123,37.0287,37.0601,32200.0
2011-06-02 13:40:00,47.16,47.25,47.16,47.23,19900.0,37.0601,37.1309,37.0601,37.1151,19900.0
2011-06-02 13:50:00,47.22,47.36,47.18,47.34,27400.0,37.1073,37.2173,37.0759,37.2016,27400.0
2011-06-02 14:00:00,47.33,47.37,47.27,47.27,25200.0,37.1937,37.2252,37.1466,37.1466,25200.0
2011-06-02 14:10:00,47.26,47.35,47.2,47.22,45200.0,37.1387,37.2094,37.0916,37.1073,45200.0
2011-06-02 14:20:00,47.22,47.24,47.16,47.22,88000.0,37.1073,37.123,37.0601,37.1073,88000.0
2011-06-02 14:30:00,47.22,47.31,47.2,47.26,17000.0,37.1073,37.178,37.0916,37.1387,17000.0
2011-06-02 14:40:00,47.27,47.34,47.24,47.33,22700.0,37.1466,37.2016,37.123,37.1937,22700.0
2011-06-02 14:50:00,47.34,47.35,47.31,47.35,17700.0,37.2016,37.2094,37.178,37.2094,17700.0
2011-06-02 15:00:00,47.35,47.39,47.3,47.31,30600.0,37.2094,37.2409,37.1702,37.178,30600.0
2011-06-02 15:10:00,47.32,47.36,47.28,47.28,31700.0,37.1859,37.2173,37.1544,37.1544,31700.0
2011-06-02 15:20:00,47.28,47.34,47.27,47.31,25300.0,37.1544,37.2016,37.1466,37.178,25300.0
2011-06-02 15:30:00,47.32,47.34,47.27,47.29,51500.0,37.1859,37.2016,37.1466,37.1623,51500.0
2011-06-02 15:40:00,47.3,47.33,47.27,47.28,94100.0,37.1702,37.1937,37.1466,37.1544,94100.0
2011-06-02 15:50:00,47.27,47.31,47.23,47.27,247100.0,37.1466,37.178,37.1151,37.1466,247100.0
2011-06-03 09:30:00,46.75,46.8,46.43,46.76,67500.0,36.7379,36.7772,36.4865,36.7458,67500.0
2011-06-03 09:40:00,46.76,46.89,46.74,46.79,366800.0,36.7458,36.848,36.7301,36.7694,366800.0
2011-06-03 09:50:00,46.79,46.8,46.5,46.5,152400.0,36.7694,36.7772,36.5415,36.5415,152400.0
2011-06-03 10:00:00,46.51,46.64,46.47,46.52,242600.0,36.5493,36.6515,36.5179,36.5572,242600.0
2011-06-03 10:10:00,46.51,46.55,46.39,46.43,81400.0,36.5493,36.5808,36.455,36.4865,81400.0
2011-06-03 10:20:00,46.42,46.59,46.39,46.55,65100.0,36.4786,36.6122,36.455,36.5808,65100.0
2011-06-03 10:30:00,46.55,46.62,46.53,46.61,66100.0,36.5808,36.6358,36.5651,36.6279,66100.0
2011-06-03 10:40:00,46.61,46.68,46.57,46.58,56100.0,36.6279,36.6829,36.5965,36.6043,56100.0
2011-06-03 10:50:00,46.58,46.6,46.49,46.55,42700.0,36.6043,36.6201,36.5336,36.5808,42700.0
2011-06-03 11:00:00,46.56,46.61,46.54,46.55,34800.0,36.5886,36.6279,36.5729,36.5808,34800.0
2011-06-03 11:10:00,46.55,46.61,46.51,46.53,42900.0,36.5808,36.6279,36.5493,36.5651,42900.0
2011-06-03 11:20:00,46.53,46.59,46.5,46.51,37300.0,36.5651,36.6122,36.5415,36.5493,37300.0
2011-06-03 11:30:00,46.51,46.55,46.5,46.53,38300.0,36.5493,36.5808,36.5415,36.5651,38300.0
2011-06-03 11:40:00,46.53,46.59,46.5,46.56,57500.0,36.5651,36.6122,36.5415,36.5886,57500.0
2011-06-03 11:50:00,46.56,46.62,46.55,46.6,17200.0,36.5886,36.6358,36.5808,36.6201,17200.0
2011-06-03 12:00:00,46.6,46.65,46.58,46.58,33500.0,36.6201,36.6594,36.6043,36.6043,33500.0
2011-06-03 12:10:00,46.58,46.6,46.57,46.58,30200.0,36.6043,36.6201,36.5965,36.6043,30200.0
2011-06-03 12:20:00,46.59,46.63,46.57,46.6,29400.0,36.6122,36.6436,36.5965,36.6201,29400.0
2011-06-03 12:30:00,46.61,46.61,46.59,46.6,58100.0,36.6279,36.6279,36.6122,36.6201,58100.0
2011-06-03 12:40:00,46.6,46.65,46.6,46.65,22700.0,36.6201,36.6594,36.6201,36.6594,22700.0
2011-06-03 12:50:00,46.65,46.65,46.59,46.62,29700.0,36.6594,36.6594,36.6122,36.6358,29700.0
2011-06-03 13:00:00,46.62,46.64,46.6,46.62,309200.0,36.6358,36.6515,36.6201,36.6358,309200.0
2011-06-03 13:10:00,46.63,46.64,46.6,46.61,23000.0,36.6436,36.6515,36.6201,36.6279,23000.0
2011-06-03 13:20:00,46.62,46.62,46.57,46.57,42300.0,36.6358,36.6358,36.5965,36.5965,42300.0
2011-06-03 13:30:00,46.57,46.59,46.52,46.53,33900.0,36.5965,36.6122,36.5572,36.5651,33900.0
2011-06-03 13:40:00,46.53,46.55,46.51,46.53,35500.0,36.5651,36.5808,36.5493,36.5651,35500.0
2011-06-03 13:50:00,46.54,46.54,46.5,46.54,260500.0,36.5729,36.5729,36.5415,36.5729,260500.0
2011-06-03 14:00:00,46.54,46.56,46.49,46.53,80700.0,36.5729,36.5886,36.5336,36.5651,80700.0
2011-06-03 14:10:00,46.53,46.61,46.52,46.6,28500.0,36.5651,36.6279,36.5572,36.6201,28500.0
2011-06-03 14:20:00,46.59,46.6,46.52,46.53,38000.0,36.6122,36.6201,36.5572,36.5651,38000.0
2011-06-03 14:30:00,46.53,46.54,46.36,46.4,81000.0,36.5651,36.5729,36.4315,36.4629,81000.0
2011-06-03 14:40:00,46.4,46.43,46.38,46.41,33200.0,36.4629,36.4865,36.4472,36.4708,33200.0
2011-06-03 14:50:00,46.43,46.47,46.37,46.37,79500.0,36.4865,36.5179,36.4393,36.4393,79500.0
2011-06-03 15:00:00,46.38,46.38,46.3,46.3,75300.0,36.4472,36.4472,36.3843,36.3843,75300.0
2011-06-03 15:10:00,46.31,46.36,46.28,46.31,106200.0,36.3922,36.4315,36.3686,36.3922,106200.0
2011-06-03 15:20:00,46.31,46.42,46.26,46.42,390000.0,36.3922,36.4786,36.3529,36.4786,390000.0
2011-06-03 15:30:00,46.43,46.56,46.43,46.56,83300.0,36.4865,36.5886,36.4865,36.5886,83300.0
2011-06-03 15:40:00,46.56,46.62,46.53,46.56,192000.0,36.5886,36.6358,36.5651,36.5886,192000.0
2011-06-03 15:50:00,46.57,46.58,46.45,46.48,196900.0,36.5965,36.6043,36.5022,36.5258,196900.0
2011-06-06 09:30:00,46.43,46.54,46.33,46.45,66300.0,36.4865,36.5729,36.4079,36.5022,66300.0
2011-06-06 09:40:00,46.45,46.47,46.29,46.29,32900.0,36.5022,36.5179,36.3765,36.3765,32900.0
2011-06-06 09:50:00,46.29,46.39,46.25,46.39,34300.0,36.3765,36.455,36.345,36.455,34300.0
2011-06-06 10:00:00,46.39,46.39,46.26,46.29,65300.0,36.455,36.455,36.3529,36.3765,65300.0
2011-06-06 10:10:00,46.3,46.33,46.23,46.25,36500.0,36.3843,36.4079,36.3293,36.345,36500.0
2011-06-06 10:20:00,46.25,46.46,46.25,46.43,140400.0,36.345,36.51,36.345,36.4865,140400.0
2011-06-06 10:30:00,46.45,46.48,46.43,46.45,51500.0,36.5022,36.5258,36.4865,36.5022,51500.0
2011-06-06 10:40:00,46.46,46.57,46.45,46.48,51300.0,36.51,36.5965,36.5022,36.5258,51300.0
2011-06-06 10:50:00,46.48,46.53,46.44,46.48,64400.0,36.5258,36.5651,36.4943,36.5258,64400.0
2011-06-06 11:00:00,46.5,46.65,46.5,46.57,44300.0,36.5415,36.6594,36.5415,36.5965,44300.0
2011-06-06 11:10:00,46.59,46.67,46.59,46.63,45100.0,36.6122,36.6751,36.6122,36.6436,45100.0
2011-06-06 11:20:00,46.61,46.67,46.61,46.65,22800.0,36.6279,36.6751,36.6279,36.6594,22800.0
2011-06-06 11:30:00,46.65,46.74,46.64,46.69,26400.0,36.6594,36.7301,36.6515,36.6908,26400.0
2011-06-06 11:40:00,46.68,46.72,46.68,46.7,108200.0,36.6829,36.7144,36.6829,36.6987,108200.0
2011-06-06 11:50:00,46.7,46.72,46.69,46.69,82400.0,36.6987,36.7144,36.6908,36.6908,82400.0
2011-06-06 12:00:00,46.69,46.7,46.63,46.68,57900.0,36.6908,36.6987,36.6436,36.6829,57900.0
2011-06-06 12:10:00,46.69,46.7,46.63,46.65,61500.0,36.6908,36.6987,36.6436,36.6594,61500.0
2011-06-06 12:20:00,46.65,46.7,46.65,46.68,31300.0,36.6594,36.6987,36.6594,36.6829,31300.0
2011-06-06 12:30:00,46.68,46.7,46.68,46.69,41400.0,36.6829,36.6987,36.6829,36.6908,41400.0
2011-06-06 12:40:00,46.7,46.72,46.68,46.7,71700.0,36.6987,36.7144,36.6829,36.6987,71700.0
2011-06-06 12:50:00,46.69,46.72,46.69,46.72,37800.0,36.6908,36.7144,36.6908,36.7144,37800.0
2011-06-06 13:00:00,46.72,46.72,46.67,46.7,61800.0,36.7144,36.7144,36.6751,36.6987,61800.0
2011-06-06 13:10:00,46.7,46.83,46.7,46.78,47700.0,36.6987,36.8008,36.6987,36.7615,47700.0
2011-06-06 13:20:00,46.79,46.82,46.73,46.81,45100.0,36.7694,36.793,36.7222,36.7851,45100.0
2011-06-06 13:30:00,46.81,46.82,46.68,46.7,45700.0,36.7851,36.793,36.6829,36.6987,45700.0
2011-06-06 13:40:00,46.7,46.72,46.54,46.62,66300.0,36.6987,36.7144,36.5729,36.6358,66300.0
2011-06-06 13:50:00,46.62,46.66,46.53,46.55,94400.0,36.6358,36.6672,36.5651,36.5808,94400.0
2011-06-06 14:00:00,46.55,46.61,46.55,46.61,34700.0,36.5808,36.6279,36.5808,36.6279,34700.0
2011-06-06 14:10:00,46.61,46.62,46.56,46.58,20600.0,36.6279,36.6358,36.5886,36.6043,20600.0
2011-06-06 14:20:00,46.58,46.62,46.57,46.57,35500.0,36.6043,36.6358,36.5965,36.5965,35500.0
2011-06-06 14:30:00,46.58,46.61,46.55,46.56,35500.0,36.6043,36.6279,36.5808,36.5886,35500.0
2011-06-06 14:40:00,46.56,46.6,46.55,46.58,76400.0,36.5886,36.6201,36.5808,36.6043,76400.0
2011-06-06 14:50:00,46.58,46.59,46.44,46.49,66400.0,36.6043,36.6122,36.4943,36.5336,66400.0
2011-06-06 15:00:00,46.49,46.52,46.45,46.45,87500.0,36.5336,36.5572,36.5022,36.5022,87500.0
2011-06-06 15:10:00,46.45,46.46,46.39,46.41,75000.0,36.5022,36.51,36.455,36.4708,75000.0
2011-06-06 15:20:00,46.41,46.43,46.36,46.39,73300.0,36.4708,36.4865,36.4315,36.455,73300.0
2011-06-06 15:30:00,46.4,46.52,46.4,46.52,85500.0,36.4629,36.5572,36.4629,36.5572,85500.0
2011-06-06 15:40:00,46.51,46.57,46.48,46.53,123100.0,36.5493,36.5965,36.5258,36.5651,123100.0
2011-06-06 15:50:00,46.52,46.54,46.45,46.46,258100.0,36.5572,36.5729,36.5022,36.51,258100.0
2011-06-07 09:30:00,46.54,46.74,46.53,46.68,48100.0,36.5729,36.7301,36.5651,36.6829,48100.0
2011-06-07 09:40:00,46.67,46.67,46.6,46.61,43300.0,36.6751,36.6751,36.6201,36.6279,43300.0
2011-06-07 09:50:00,46.6,46.62,46.59,46.6,204500.0,36.6201,36.6358,36.6122,36.6201,204500.0
2011-06-07 10:00:00,46.61,46.71,46.6,46.7,24500.0,36.6279,36.7065,36.6201,36.6987,24500.0
2011-06-07 10:10:00,46.7,46.76,46.68,46.7,21400.0,36.6987,36.7458,36.6829,36.6987,21400.0
2011-06-07 10:20:00,46.68,46.68,46.59,46.61,22300.0,36.6829,36.6829,36.6122,36.6279,22300.0
2011-06-07 10:30:00,46.61,46.72,46.6,46.72,19800.0,36.6279,36.7144,36.6201,36.7144,19800.0
2011-06-07 10:40:00,46.73,46.74,46.68,46.69,14900.0,36.7222,36.7301,36.6829,36.6908,14900.0
2011-06-07 10:50:00,46.69,46.74,46.69,46.71,14000.0,36.6908,36.7301,36.6908,36.7065,14000.0
2011-06-07 11:00:00,46.71,46.72,46.62,46.63,88200.0,36.7065,36.7144,36.6358,36.6436,88200.0
2011-06-07 11:10:00,46.62,46.62,46.53,46.54,22900.0,36.6358,36.6358,36.5651,36.5729,22900.0
2011-06-07 11:20:00,46.54,46.61,46.52,46.6,59000.0,36.5729,36.6279,36.5572,36.6201,59000.0
2011-06-07 11:30:00,46.61,46.68,46.58,46.67,28400.0,36.6279,36.6829,36.6043,36.6751,28400.0
2011-06-07 11:40:00,46.67,46.76,46.66,46.75,130000.0,36.6751,36.7458,36.6672,36.7379,130000.0
2011-06-07 11:50:00,46.75,46.81,46.72,46.8,13500.0,36.7379,36.7851,36.7144,36.7772,13500.0
2011-06-07 12:00:00,46.81,46.87,46.81,46.83,22100.0,36.7851,36.8322,36.7851,36.8008,22100.0
2011-06-07 12:10:00,46.82,46.83,46.76,46.78,49500.0,36.793,36.8008,36.7458,36.7615,49500.0
2011-06-07 12:20:00,46.78,46.79,46.73,46.76,15900.0,36.7615,36.7694,36.7222,36.7458,15900.0
2011-06-07 12:30:00,46.76,46.76,46.72,46.74,32200.0,36.7458,36.7458,36.7144,36.7301,32200.0
2011-06-07 12:40:00,46.74,46.75,46.62,46.62,35000.0,36.7301,36.7379,36.6358,36.6358,35000.0
2011-06-07 12:50:00,46.63,46.7,46.63,46.69,31800.0,36.6436,36.6987,36.6436,36.6908,31800.0
2011-06-07 13:00:00,46.69,46.74,46.64,46.74,29200.0,36.6908,36.7301,36.6515,36.7301,29200.0
2011-06-07 13:10:00,46.74,46.82,46.74,46.82,37400.0,36.7301,36.793,36.7301,36.793,37400.0
2011-06-07 13:20:00,46.81,46.86,46.79,46.85,53800.0,36.7851,36.8244,36.7694,36.8165,53800.0
2011-06-07 13:30:00,46.85,46.94,46.85,46.86,61100.0,36.8165,36.8873,36.8165,36.8244,61100.0
2011-06-07 13:40:00,46.86,46.86,46.79,46.8,64800.0,36.8244,36.8244,36.7694,36.7772,64800.0
2011-06-07 13:50:00,46.79,46.91,46.79,46.91,30500.0,36.7694,36.8637,36.7694,36.8637,30500.0
2011-06-07 14:00:00,46.92,46.97,46.91,46.96,22400.0,36.8715,36.9108,36.8637,36.903,22400.0
2011-06-07 14:10:00,46.95,47.0,46.92,46.98,38600.0,36.8951,36.9344,36.8715,36.9187,38600.0
2011-06-07 14:20:00,46.99,47.0,46.97,47.0,37000.0,36.9265,36.9344,36.9108,36.9344,37000.0
2011-06-07 14:30:00,47.0,47.0,46.95,46.97,41200.0,36.9344,36.9344,36.8951,36.9108,41200.0
2011-06-07 14:40:00,46.97,46.99,46.9,46.96,98800.0,36.9108,36.9265,36.8558,36.903,98800.0
2011-06-07 14:50:00,46.96,46.97,46.9,46.93,49400.0,36.903,36.9108,36.8558,36.8794,49400.0
2011-06-07 15:00:00,46.91,46.95,46.91,46.91,94900.0,36.8637,36.8951,36.8637,36.8637,94900.0
2011-06-07 15:10:00,46.91,46.93,46.84,46.89,83600.0,36.8637,36.8794,36.8087,36.848,83600.0
2011-06-07 15:20:00,46.89,46.89,46.8,46.87,67600.0,36.848,36.848,36.7772,36.8322,67600.0
2011-06-07 15:30:00,46.87,46.91,46.84,46.89,88900.0,36.8322,36.8637,36.8087,36.848,88900.0
2011-06-07 15:40:00,46.89,46.9,46.75,46.78,197600.0,36.848,36.8558,36.7379,36.7615,197600.0
2011-06-07 15:50:00,46.77,46.8,46.65,46.67,211200.0,36.7537,36.7772,36.6594,36.6751,211200.0
2011-06-08 09:30:00,46.44,46.47,46.08,46.45,105000.0,36.4943,36.5179,36.2114,36.5022,105000.0
2011-06-08 09:40:00,46.44,46.44,45.95,45.99,48000.0,36.4943,36.4943,36.1093,36.1407,48000.0
2011-06-08 09:50:00,45.99,46.0,45.7,45.77,58300.0,36.1407,36.1486,35.9128,35.9678,58300.0
2011-06-08 10:00:00,45.77,45.83,45.75,45.82,57900.0,35.9678,36.015,35.9521,36.0071,57900.0
2011-06-08 10:10:00,45.82,45.93,45.82,45.87,70000.0,36.0071,36.0936,36.0071,36.0464,70000.0
2011-06-08 10:20:00,45.86,45.9,45.84,45.88,81500.0,36.0385,36.07,36.0228,36.0543,81500.0
2011-06-08 10:30:00,45.89,45.91,45.81,45.9,72900.0,36.0621,36.0778,35.9993,36.07,72900.0
2011-06-08 10:40:00,45.9,45.98,45.87,45.97,130300.0,36.07,36.1328,36.0464,36.125,130300.0
2011-06-08 10:50:00,45.97,45.98,45.89,45.9,183400.0,36.125,36.1328,36.0621,36.07,183400.0
2011-06-08 11:00:00,45.9,45.96,45.89,45.93,116000.0,36.07,36.1171,36.0621,36.0936,116000.0
2011-06-08 11:10:00,45.93,45.94,45.87,45.9,116900.0,36.0936,36.1014,36.0464,36.07,116900.0
2011-06-08 11:20:00,45.9,45.91,45.82,45.85,26700.0,36.07,36.0778,36.0071,36.0307,26700.0
2011-06-08 11:30:00,45.85,45.94,45.85,45.91,22100.0,36.0307,36.1014,36.0307,36.0778,22100.0
2011-06-08 11:40:00,45.9,45.93,45.85,45.91,31100.0,36.07,36.0936,36.0307,36.0778,31100.0
2011-06-08 11:50:00,45.91,46.0,45.9,45.99,36600.0,36.0778,36.1486,36.07,36.1407,36600.0
2011-06-08 12:00:00,45.99,46.0,45.95,45.96,292200.0,36.1407,36.1486,36.1093,36.1171,292200.0
2011-06-08 12:10:00,45.96,46.01,45.95,45.98,591200.0,36.1171,36.1564,36.1093,36.1328,591200.0
2011-06-08 12:20:00,45.97,45.98,45.87,45.92,62300.0,36.125,36.1328,36.0464,36.0857,62300.0
2011-06-08 12:30:00,45.92,45.92,45.81,45.9,53700.0,36.0857,36.0857,35.9993,36.07,53700.0
2011-06-08 12:40:00,45.89,45.95,45.86,45.9,24200.0,36.0621,36.1093,36.0385,36.07,24200.0
2011-06-08 12:50:00,45.9,45.98,45.9,45.98,23200.0,36.07,36.1328,36.07,36.1328,23200.0
2011-06-08 13:00:00,45.99,46.14,45.98,46.1,18400.0,36.1407,36.2586,36.1328,36.2271,18400.0
2011-06-08 13:10:00,46.1,46.1,46.02,46.04,18300.0,36.2271,36.2271,36.1643,36.18,18300.0
2011-06-08 13:20:00,46.06,46.08,45.94,45.95,16800.0,36.1957,36.2114,36.1014,36.1093,16800.0
2011-06-08 13:30:00,45.96,45.97,45.89,45.9,60300.0,36.1171,36.125,36.0621,36.07,60300.0
2011-06-08 13:40:00,45.87,45.87,45.78,45.83,33900.0,36.0464,36.0464,35.9757,36.015,33900.0
2011-06-08 13:50:00,45.83,45.9,45.74,45.8,38500.0,36.015,36.07,35.9442,35.9914,38500.0
2011-06-08 14:00:00,45.8,45.91,45.79,45.84,29300.0,35.9914,36.0778,35.9835,36.0228,29300.0
2011-06-08 14:10:00,45.83,45.86,45.78,45.8,60000.0,36.015,36.0385,35.9757,35.9914,60000.0
2011-06-08 14:20:00,45.8,45.81,45.61,45.63,105600.0,35.9914,35.9993,35.8421,35.8578,105600.0
2011-06-08 14:30:00,45.63,45.83,45.63,45.79,168400.0,35.8578,36.015,35.8578,35.9835,168400.0
2011-06-08 14:40:00,45.79,45.81,45.72,45.76,59000.0,35.9835,35.9993,35.9285,35.96,59000.0
2011-06-08 14:50:00,45.77,45.79,45.71,45.76,61400.0,35.9678,35.9835,35.9207,35.96,61400.0
2011-06-08 15:00:00,45.74,45.77,45.72,45.75,113200.0,35.9442,35.9678,35.9285,35.9521,113200.0
2011-06-08 15:10:00,45.76,45.77,45.65,45.66,104400.0,35.96,35.9678,35.8735,35.8814,104400.0
2011-06-08 15:20:00,45.66,45.68,45.6,45.66,129200.0,35.8814,35.8971,35.8342,35.8814,129200.0
2011-06-08 15:30:00,45.66,45.73,45.64,45.69,143200.0,35.8814,35.9364,35.8657,35.905,143200.0
2011-06-08 15:40:00,45.69,45.79,45.65,45.72,168500.0,35.905,35.9835,35.8735,35.9285,168500.0
2011-06-08 15:50:00,45.72,45.75,45.65,45.66,255400.0,35.9285,35.9521,35.8735,35.8814,255400.0
2011-06-09 09:30:00,45.77,45.9,45.71,45.76,84100.0,35.9678,36.07,35.9207,35.96,84100.0
2011-06-09 09:40:00,45.76,45.84,45.72,45.79,77700.0,35.96,36.0228,35.9285,35.9835,77700.0
2011-06-09 09:50:00,45.78,45.84,45.75,45.82,67900.0,35.9757,36.0228,35.9521,36.0071,67900.0
2011-06-09 10:00:00,45.82,45.93,45.82,45.9,66200.0,36.0071,36.0936,36.0071,36.07,66200.0
2011-06-09 10:10:00,45.9,45.93,45.85,45.87,84900.0,36.07,36.0936,36.0307,36.0464,84900.0
2011-06-09 10:20:00,45.87,45.9,45.81,45.85,165100.0,36.0464,36.07,35.9993,36.0307,165100.0
2011-06-09 10:30:00,45.86,45.97,45.8,45.82,127900.0,36.0385,36.125,35.9914,36.0071,127900.0
2011-06-09 10:40:00,45.82,45.89,45.78,45.88,50000.0,36.0071,36.0621,35.9757,36.0543,50000.0
2011-06-09 10:50:00,45.88,45.96,45.87,45.87,58500.0,36.0543,36.1171,36.0464,36.0464,58500.0
2011-06-09 11:00:00,45.87,45.9,45.8,45.81,33500.0,36.0464,36.07,35.9914,35.9993,33500.0
2011-06-09 11:10:00,45.8,45.87,45.78,45.83,78000.0,35.9914,36.0464,35.9757,36.015,78000.0
2011-06-09 11:20:00,45.83,45.83,45.7,45.74,135800.0,36.015,36.015,35.9128,35.9442,135800.0
2011-06-09 11:30:00,45.73,45.83,45.73,45.83,92200.0,35.9364,36.015,35.9364,36.015,92200.0
2011-06-09 11:40:00,45.82,45.9,45.78,45.9,259500.0,36.0071,36.07,35.9757,36.07,259500.0
2011-06-09 11:50:00,45.91,45.95,45.86,45.9,192500.0,36.0778,36.1093,36.0385,36.07,192500.0
2011-06-09 12:00:00,45.9,46.03,45.9,45.99,325800.0,36.07,36.1721,36.07,36.1407,325800.0
2011-06-09 12:10:00,46.0,46.01,45.89,45.9,177700.0,36.1486,36.1564,36.0621,36.07,177700.0
2011-06-09 12:20:00,45.9,45.91,45.79,45.81,49800.0,36.07,36.0778,35.9835,35.9993,49800.0
2011-06-09 12:30:00,45.81,45.86,45.8,45.81,40500.0,35.9993,36.0385,35.9914,35.9993,40500.0
2011-06-09 12:40:00,45.81,45.85,45.81,45.82,145500.0,35.9993,36.0307,35.9993,36.0071,145500.0
2011-06-09 12:50:00,45.82,45.85,45.8,45.8,45400.0,36.0071,36.0307,35.9914,35.9914,45400.0
2011-06-09 13:00:00,45.8,45.85,45.8,45.81,100600.0,35.9914,36.0307,35.9914,35.9993,100600.0
2011-06-09 13:10:00,45.81,45.86,45.81,45.84,248800.0,35.9993,36.0385,35.9993,36.0228,248800.0
2011-06-09 13:20:00,45.84,45.86,45.8,45.82,85900.0,36.0228,36.0385,35.9914,36.0071,85900.0
2011-06-09 13:30:00,45.83,45.84,45.79,45.82,57100.0,36.015,36.0228,35.9835,36.0071,57100.0
2011-06-09 13:40:00,45.83,45.85,45.78,45.82,37200.0,36.015,36.0307,35.9757,36.0071,37200.0
2011-06-09 13:50:00,45.83,45.85,45.78,45.79,127400.0,36.015,36.0307,35.9757,35.9835,127400.0
2011-06-09 14:00:00,45.79,45.83,45.77,45.79,342800.0,35.9835,36.015,35.9678,35.9835,342800.0
2011-06-09 14:10:00,45.78,45.89,45.78,45.85,104000.0,35.9757,36.0621,35.9757,36.0307,104000.0
2011-06-09 14:20:00,45.85,45.92,45.78,45.8,129600.0,36.0307,36.0857,35.9757,35.9914,129600.0
2011-06-09 14:30:00,45.8,45.82,45.71,45.77,157600.0,35.9914,36.0071,35.9207,35.9678,157600.0
2011-06-09 14:40:00,45.76,45.79,45.73,45.76,93300.0,35.96,35.9835,35.9364,35.96,93300.0
2011-06-09 14:50:00,45.75,45.85,45.75,45.82,39000.0,35.9521,36.0307,35.9521,36.0071,39000.0
2011-06-09 15:00:00,45.83,45.84,45.76,45.78,125700.0,36.015,36.0228,35.96,35.9757,125700.0
2011-06-09 15:10:00,45.78,45.78,45.7,45.72,92900.0,35.9757,35.9757,35.9128,35.9285,92900.0
2011-06-09 15:20:00,45.73,45.73,45.63,45.64,96700.0,35.9364,35.9364,35.8578,35.8657,96700.0
2011-06-09 15:30:00,45.65,45.66,45.56,45.59,114200.0,35.8735,35.8814,35.8028,35.8264,114200.0
2011-06-09 15:40:00,45.6,45.62,45.52,45.57,119100.0,35.8342,35.8499,35.7714,35.8107,119100.0
2011-06-09 15:50:00,45.56,45.61,45.53,45.57,247500.0,35.8028,35.8421,35.7792,35.8107,247500.0
2011-06-10 09:30:00,45.6,45.6,45.13,45.13,69700.0,35.8342,35.8342,35.4649,35.4649,69700.0
2011-06-10 09:40:00,45.13,45.31,45.13,45.29,53100.0,35.4649,35.6063,35.4649,35.5906,53100.0
2011-06-10 09:50:00,45.28,45.28,45.03,45.05,50600.0,35.5828,35.5828,35.3863,35.402,50600.0
2011-06-10 10:00:00,45.05,45.06,44.9,44.92,63700.0,35.402,35.4099,35.2841,35.2999,63700.0
2011-06-10 10:10:00,44.93,45.07,44.92,45.07,19700.0,35.3077,35.4177,35.2999,35.4177,19700.0
2011-06-10 10:20:00,45.05,45.06,44.97,45.0,34500.0,35.402,35.4099,35.3392,35.3627,34500.0
2011-06-10 10:30:00,45.01,45.02,44.9,44.9,59100.0,35.3706,35.3784,35.2841,35.2841,59100.0
2011-06-10 10:40:00,44.91,44.91,44.79,44.86,71400.0,35.292,35.292,35.1977,35.2527,71400.0
2011-06-10 10:50:00,44.86,44.9,44.78,44.83,93100.0,35.2527,35.2841,35.1898,35.2291,93100.0
2011-06-10 11:00:00,44.84,44.88,44.73,44.73,51500.0,35.237,35.2684,35.1505,35.1505,51500.0
2011-06-10 11:10:00,44.74,44.86,44.73,44.86,71400.0,35.1584,35.2527,35.1505,35.2527,71400.0
2011-06-10 11:20:00,44.85,44.95,44.85,44.89,63900.0,35.2448,35.3234,35.2448,35.2763,63900.0
2011-06-10 11:30:00,44.88,44.98,44.85,44.94,65100.0,35.2684,35.347,35.2448,35.3156,65100.0
2011-06-10 11:40:00,44.95,45.03,44.94,45.03,41800.0,35.3234,35.3863,35.3156,35.3863,41800.0
2011-06-10 11:50:00,45.04,45.06,44.98,45.03,50600.0,35.3942,35.4099,35.347,35.3863,50600.0
2011-06-10 12:00:00,45.03,45.11,45.03,45.11,65500.0,35.3863,35.4492,35.3863,35.4492,65500.0
2011-06-10 12:10:00,45.1,45.13,45.06,45.13,128200.0,35.4413,35.4649,35.4099,35.4649,128200.0
2011-06-10 12:20:00,45.13,45.14,45.1,45.11,48900.0,35.4649,35.4727,35.4413,35.4492,48900.0
2011-06-10 12:30:00,45.1,45.25,45.1,45.23,81700.0,35.4413,35.5592,35.4413,35.5435,81700.0
2011-06-10 12:40:00,45.23,45.25,45.19,45.22,94200.0,35.5435,35.5592,35.512,35.5356,94200.0
2011-06-10 12:50:00,45.21,45.33,45.21,45.31,84700.0,35.5278,35.6221,35.5278,35.6063,84700.0
2011-06-10 13:00:00,45.3,45.3,45.22,45.28,52300.0,35.5985,35.5985,35.5356,35.5828,52300.0
2011-06-10 13:10:00,45.28,45.29,45.22,45.26,83200.0,35.5828,35.5906,35.5356,35.567,83200.0
2011-06-10 13:20:00,45.26,45.27,45.2,45.22,30800.0,35.567,35.5749,35.5199,35.5356,30800.0
2011-06-10 13:30:00,45.22,45.23,45.16,45.19,73200.0,35.5356,35.5435,35.4885,35.512,73200.0
2011-06-10 13:40:00,45.18,45.19,45.09,45.14,77600.0,35.5042,35.512,35.4335,35.4727,77600.0
2011-06-10 13:50:00,45.15,45.21,45.15,45.2,82200.0,35.4806,35.5278,35.4806,35.5199,82200.0
2011-06-10 14:00:00,45.2,45.49,45.2,45.43,79800.0,35.5199,35.7478,35.5199,35.7006,79800.0
2011-06-10 14:10:00,45.42,45.48,45.37,45.47,41600.0,35.6928,35.7399,35.6535,35.7321,41600.0
2011-06-10 14:20:00,45.46,45.47,45.38,45.38,52300.0,35.7242,35.7321,35.6613,35.6613,52300.0
2011-06-10 14:30:00,45.37,45.47,45.37,45.43,80900.0,35.6535,35.7321,35.6535,35.7006,80900.0
2011-06-10 14:40:00,45.43,45.49,45.4,45.43,90800.0,35.7006,35.7478,35.6771,35.7006,90800.0
2011-06-10 14:50:00,45.43,45.6,45.43,45.6,62800.0,35.7006,35.8342,35.7006,35.8342,62800.0
2011-06-10 15:00:00,45.6,45.64,45.54,45.57,153400.0,35.8342,35.8657,35.7871,35.8107,153400.0
2011-06-10 15:10:00,45.57,45.58,45.51,45.56,80600.0,35.8107,35.8185,35.7635,35.8028,80600.0
2011-06-10 15:20:00,45.55,45.56,45.45,45.48,105500.0,35.7949,35.8028,35.7164,35.7399,105500.0
2011-06-10 15:30:00,45.47,45.53,45.33,45.35,121200.0,35.7321,35.7792,35.6221,35.6378,121200.0
2011-06-10 15:40:00,45.35,45.36,45.29,45.29,175400.0,35.6378,35.6456,35.5906,35.5906,175400.0
2011-06-10 15:50:00,45.3,45.35,45.29,45.3,448800.0,35.5985,35.6378,35.5906,35.5985,448800.0
2011-06-13 09:30:00,45.31,45.57,45.2,45.54,69900.0,35.6063,35.8107,35.5199,35.7871,69900.0
2011-06-13 09:40:00,45.53,45.71,45.52,45.54,40100.0,35.7792,35.9207,35.7714,35.7871,40100.0
2011-06-13 09:50:00,45.54,45.62,45.47,45.59,48300.0,35.7871,35.8499,35.7321,35.8264,48300.0
2011-06-13 10:00:00,45.59,45.67,45.49,45.55,41600.0,35.8264,35.8892,35.7478,35.7949,41600.0
2011-06-13 10:10:00,45.54,45.58,45.49,45.55,54100.0,35.7871,35.8185,35.7478,35.7949,54100.0
2011-06-13 10:20:00,45.56,45.68,45.54,45.6,87700.0,35.8028,35.8971,35.7871,35.8342,87700.0
2011-06-13 10:30:00,45.6,45.63,45.55,45.57,56600.0,35.8342,35.8578,35.7949,35.8107,56600.0
2011-06-13 10:40:00,45.57,45.58,45.44,45.52,47500.0,35.8107,35.8185,35.7085,35.7714,47500.0
2011-06-13 10:50:00,45.52,45.6,45.38,45.39,99400.0,35.7714,35.8342,35.6613,35.6692,99400.0
2011-06-13 11:00:00,45.39,45.43,45.31,45.37,74900.0,35.6692,35.7006,35.6063,35.6535,74900.0
2011-06-13 11:10:00,45.35,45.37,45.31,45.35,23600.0,35.6378,35.6535,35.6063,35.6378,23600.0
2011-06-13 11:20:00,45.35,45.45,45.34,45.4,19700.0,35.6378,35.7164,35.6299,35.6771,19700.0
2011-06-13 11:30:00,45.39,45.41,45.31,45.31,13400.0,35.6692,35.6849,35.6063,35.6063,13400.0
2011-06-13 11:40:00,45.31,45.38,45.3,45.35,52400.0,35.6063,35.6613,35.5985,35.6378,52400.0
2011-06-13 11:50:00,45.35,45.35,45.3,45.32,46600.0,35.6378,35.6378,35.5985,35.6142,46600.0
2011-06-13 12:00:00,45.32,45.36,45.26,45.32,56400.0,35.6142,35.6456,35.567,35.6142,56400.0
2011-06-13 12:10:00,45.32,45.33,45.26,45.28,29000.0,35.6142,35.6221,35.567,35.5828,29000.0
2011-06-13 12:20:00,45.29,45.35,45.26,45.31,65800.0,35.5906,35.6378,35.567,35.6063,65800.0
2011-06-13 12:30:00,45.32,45.4,45.32,45.4,27300.0,35.6142,35.6771,35.6142,35.6771,27300.0
2011-06-13 12:40:00,45.41,45.41,45.36,45.38,25800.0,35.6849,35.6849,35.6456,35.6613,25800.0
2011-06-13 12:50:00,45.38,45.41,45.37,45.39,44400.0,35.6613,35.6849,35.6535,35.6692,44400.0
2011-06-13 13:00:00,45.39,45.39,45.27,45.29,83800.0,35.6692,35.6692,35.5749,35.5906,83800.0
2011-06-13 13:10:00,45.28,45.42,45.25,45.42,126100.0,35.5828,35.6928,35.5592,35.6928,126100.0
2011-06-13 13:20:00,45.41,45.45,45.36,45.4,67100.0,35.6849,35.7164,35.6456,35.6771,67100.0
2011-06-13 13:30:00,45.4,45.46,45.36,45.46,38500.0,35.6771,35.7242,35.6456,35.7242,38500.0
2011-06-13 13:40:00,45.47,45.5,45.41,45.46,73000.0,35.7321,35.7556,35.6849,35.7242,73000.0
2011-06-13 13:50:00,45.46,45.59,45.45,45.59,95900.0,35.7242,35.8264,35.7164,35.8264,95900.0
2011-06-13 14:00:00,45.58,45.6,45.52,45.52,128500.0,35.8185,35.8342,35.7714,35.7714,128500.0
2011-06-13 14:10:00,45.52,45.52,45.45,45.5,41600.0,35.7714,35.7714,35.7164,35.7556,41600.0
2011-06-13 14:20:00,45.49,45.54,45.48,45.5,41300.0,35.7478,35.7871,35.7399,35.7556,41300.0
2011-06-13 14:30:00,45.5,45.51,45.45,45.5,67300.0,35.7556,35.7635,35.7164,35.7556,67300.0
2011-06-13 14:40:00,45.51,45.57,45.48,45.57,164600.0,35.7635,35.8107,35.7399,35.8107,164600.0
2011-06-13 14:50:00,45.57,45.57,45.43,45.43,52000.0,35.8107,35.8107,35.7006,35.7006,52000.0
2011-06-13 15:00:00,45.43,45.51,45.41,45.46,97300.0,35.7006,35.7635,35.6849,35.7242,97300.0
2011-06-13 15:10:00,45.45,45.53,45.45,45.52,165300.0,35.7164,35.7792,35.7164,35.7714,165300.0
2011-06-13 15:20:00,45.52,45.55,45.49,45.5,58200.0,35.7714,35.7949,35.7478,35.7556,58200.0
2011-06-13 15:30:00,45.49,45.51,45.39,45.41,125400.0,35.7478,35.7635,35.6692,35.6849,125400.0
2011-06-13 15:40:00,45.41,45.46,45.39,45.45,155300.0,35.6849,35.7242,35.6692,35.7164,155300.0
2011-06-13 15:50:00,45.45,45.51,45.4,45.41,203700.0,35.7164,35.7635,35.6771,35.6849,203700.0
2011-06-14 09:30:00,45.65,45.96,45.59,45.93,137500.0,35.8735,36.1171,35.8264,36.0936,137500.0
2011-06-14 09:40:00,45.94,46.09,45.91,46.02,242900.0,36.1014,36.2193,36.0778,36.1643,242900.0
2011-06-14 09:50:00,46.04,46.04,45.93,45.99,51600.0,36.18,36.18,36.0936,36.1407,51600.0
2011-06-14 10:00:00,45.98,46.08,45.97,46.02,96700.0,36.1328,36.2114,36.125,36.1643,96700.0
2011-06-14 10:10:00,46.03,46.06,45.98,46.0,39800.0,36.1721,36.1957,36.1328,36.1486,39800.0
2011-06-14 10:20:00,46.0,46.08,45.99,46.04,836000.0,36.1486,36.2114,36.1407,36.18,836000.0
2011-06-14 10:30:00,46.04,46.16,46.04,46.13,80700.0,36.18,36.2743,36.18,36.2507,80700.0
2011-06-14 10:40:00,46.14,46.18,46.05,46.06,101500.0,36.2586,36.29,36.1879,36.1957,101500.0
2011-06-14 10:50:00,46.06,46.09,46.01,46.05,37100.0,36.1957,36.2193,36.1564,36.1879,37100.0
2011-06-14 11:00:00,46.04,46.04,45.96,45.98,26700.0,36.18,36.18,36.1171,36.1328,26700.0
2011-06-14 11:10:00,45.97,46.04,45.88,45.88,139500.0,36.125,36.18,36.0543,36.0543,139500.0
2011-06-14 11:20:00,45.88,45.95,45.81,45.86,58400.0,36.0543,36.1093,35.9993,36.0385,58400.0
2011-06-14 11:30:00,45.86,45.91,45.85,45.85,36800.0,36.0385,36.0778,36.0307,36.0307,36800.0
2011-06-14 11:40:00,45.86,45.93,45.85,45.86,55000.0,36.0385,36.0936,36.0307,36.0385,55000.0
2011-06-14 11:50:00,45.85,45.89,45.85,45.87,35100.0,36.0307,36.0621,36.0307,36.0464,35100.0
2011-06-14 12:00:00,45.87,45.88,45.83,45.84,40000.0,36.0464,36.0543,36.015,36.0228,40000.0
2011-06-14 12:10:00,45.84,45.84,45.79,45.79,35600.0,36.0228,36.0228,35.9835,35.9835,35600.0
2011-06-14 12:20:00,45.79,45.86,45.79,45.82,42000.0,35.9835,36.0385,35.9835,36.0071,42000.0
2011-06-14 12:30:00,45.82,45.87,45.81,45.86,28400.0,36.0071,36.0464,35.9993,36.0385,28400.0
2011-06-14 12:40:00,45.86,45.9,45.82,45.87,39600.0,36.0385,36.07,36.0071,36.0464,39600.0
2011-06-14 12:50:00,45.88,45.94,45.85,45.91,39800.0,36.0543,36.1014,36.0307,36.0778,39800.0
2011-06-14 13:00:00,45.91,45.96,45.9,45.94,48400.0,36.0778,36.1171,36.07,36.1014,48400.0
2011-06-14 13:10:00,45.94,45.96,45.89,45.9,60600.0,36.1014,36.1171,36.0621,36.07,60600.0
2011-06-14 13:20:00,45.9,45.94,45.85,45.86,48300.0,36.07,36.1014,36.0307,36.0385,48300.0
2011-06-14 13:30:00,45.86,45.9,45.83,45.84,53700.0,36.0385,36.07,36.015,36.0228,53700.0
2011-06-14 13:40:00,45.83,45.87,45.81,45.87,42000.0,36.015,36.0464,35.9993,36.0464,42000.0
2011-06-14 13:50:00,45.87,45.89,45.85,45.88,24000.0,36.0464,36.0621,36.0307,36.0543,24000.0
2011-06-14 14:00:00,45.89,45.9,45.87,45.9,26000.0,36.0621,36.07,36.0464,36.07,26000.0
2011-06-14 14:10:00,45.91,45.92,45.87,45.89,32100.0,36.0778,36.0857,36.0464,36.0621,32100.0
2011-06-14 14:20:00,45.89,45.95,45.88,45.92,42300.0,36.0621,36.1093,36.0543,36.0857,42300.0
2011-06-14 14:30:00,45.93,45.97,45.91,45.96,51100.0,36.0936,36.125,36.0778,36.1171,51100.0
2011-06-14 14:40:00,45.94,46.01,45.94,45.99,70100.0,36.1014,36.1564,36.1014,36.1407,70100.0
2011-06-14 14:50:00,45.99,46.0,45.94,45.95,74200.0,36.1407,36.1486,36.1014,36.1093,74200.0
2011-06-14 15:00:00,45.95,45.99,45.86,45.88,200500.0,36.1093,36.1407,36.0385,36.0543,200500.0
2011-06-14 15:10:00,45.89,45.92,45.84,45.92,64400.0,36.0621,36.0857,36.0228,36.0857,64400.0
2011-06-14 15:20:00,45.93,45.94,45.87,45.89,70700.0,36.0936,36.1014,36.0464,36.0621,70700.0
2011-06-14 15:30:00,45.89,45.91,45.85,45.86,131300.0,36.0621,36.0778,36.0307,36.0385,131300.0
2011-06-14 15:40:00,45.86,45.86,45.85,45.85,129000.0,36.0385,36.0385,36.0307,36.0307,129000.0
2011-06-14 15:50:00,45.85,45.85,45.75,45.82,359100.0,36.0307,36.0307,35.9521,36.0071,359100.0
2011-06-15 09:30:00,45.48,45.64,45.34,45.45,83600.0,35.7399,35.8657,35.6299,35.7164,83600.0
2011-06-15 09:40:00,45.45,45.58,45.44,45.57,21000.0,35.7164,35.8185,35.7085,35.8107,21000.0
2011-06-15 09:50:00,45.57,45.63,45.55,45.58,34200.0,35.8107,35.8578,35.7949,35.8185,34200.0
2011-06-15 10:00:00,45.58,45.69,45.55,45.67,36900.0,35.8185,35.905,35.7949,35.8892,36900.0
2011-06-15 10:10:00,45.68,45.69,45.64,45.65,25000.0,35.8971,35.905,35.8657,35.8735,25000.0
2011-06-15 10:20:00,45.65,45.65,45.55,45.6,19600.0,35.8735,35.8735,35.7949,35.8342,19600.0
2011-06-15 10:30:00,45.59,45.63,45.54,45.62,110900.0,35.8264,35.8578,35.7871,35.8499,110900.0
2011-06-15 10:40:00,45.61,45.69,45.57,45.65,106400.0,35.8421,35.905,35.8107,35.8735,106400.0
2011-06-15 10:50:00,45.63,45.64,45.55,45.6,25200.0,35.8578,35.8657,35.7949,35.8342,25200.0
2011-06-15 11:00:00,45.61,45.68,45.5,45.52,85100.0,35.8421,35.8971,35.7556,35.7714,85100.0
2011-06-15 11:10:00,45.5,45.6,45.49,45.59,77700.0,35.7556,35.8342,35.7478,35.8264,77700.0
2011-06-15 11:20:00,45.59,45.62,45.55,45.58,24900.0,35.8264,35.8499,35.7949,35.8185,24900.0
2011-06-15 11:30:00,45.58,45.58,45.39,45.42,63500.0,35.8185,35.8185,35.6692,35.6928,63500.0
2011-06-15 11:40:00,45.42,45.43,45.33,45.35,49200.0,35.6928,35.7006,35.6221,35.6378,49200.0
2011-06-15 11:50:00,45.33,45.34,45.2,45.27,67700.0,35.6221,35.6299,35.5199,35.5749,67700.0
2011-06-15 12:00:00,45.28,45.33,45.27,45.3,34600.0,35.5828,35.6221,35.5749,35.5985,34600.0
2011-06-15 12:10:00,45.31,45.38,45.26,45.26,59000.0,35.6063,35.6613,35.567,35.567,59000.0
2011-06-15 12:20:00,45.25,45.3,45.12,45.23,94000.0,35.5592,35.5985,35.457,35.5435,94000.0
2011-06-15 12:30:00,45.23,45.35,45.22,45.35,50600.0,35.5435,35.6378,35.5356,35.6378,50600.0
2011-06-15 12:40:00,45.35,45.4,45.34,45.37,43400.0,35.6378,35.6771,35.6299,35.6535,43400.0
2011-06-15 12:50:00,45.38,45.42,45.25,45.29,57100.0,35.6613,35.6928,35.5592,35.5906,57100.0
2011-06-15 13:00:00,45.3,45.31,45.25,45.25,43000.0,35.5985,35.6063,35.5592,35.5592,43000.0
2011-06-15 13:10:00,45.25,45.3,45.23,45.24,95900.0,35.5592,35.5985,35.5435,35.5513,95900.0
2011-06-15 13:20:00,45.24,45.29,45.19,45.24,39300.0,35.5513,35.5906,35.512,35.5513,39300.0
2011-06-15 13:30:00,45.25,45.25,45.15,45.22,68700.0,35.5592,35.5592,35.4806,35.5356,68700.0
2011-06-15 13:40:00,45.23,45.28,45.2,45.26,50800.0,35.5435,35.5828,35.5199,35.567,50800.0
2011-06-15 13:50:00,45.24,45.27,45.19,45.26,43000.0,35.5513,35.5749,35.512,35.567,43000.0
2011-06-15 14:00:00,45.26,45.33,45.25,45.3,50100.0,35.567,35.6221,35.5592,35.5985,50100.0
2011-06-15 14:10:00,45.3,45.34,45.27,45.27,52700.0,35.5985,35.6299,35.5749,35.5749,52700.0
2011-06-15 14:20:00,45.27,45.29,45.24,45.24,78600.0,35.5749,35.5906,35.5513,35.5513,78600.0
2011-06-15 14:30:00,45.23,45.32,45.22,45.28,47600.0,35.5435,35.6142,35.5356,35.5828,47600.0
2011-06-15 14:40:00,45.28,45.28,45.1,45.19,143900.0,35.5828,35.5828,35.4413,35.512,143900.0
2011-06-15 14:50:00,45.18,45.22,45.1,45.17,82400.0,35.5042,35.5356,35.4413,35.4963,82400.0
2011-06-15 15:00:00,45.18,45.19,45.08,45.11,190400.0,35.5042,35.512,35.4256,35.4492,190400.0
2011-06-15 15:10:00,45.11,45.16,45.04,45.07,89600.0,35.4492,35.4885,35.3942,35.4177,89600.0
2011-06-15 15:20:00,45.06,45.13,45.02,45.13,87100.0,35.4099,35.4649,35.3784,35.4649,87100.0
2011-06-15 15:30:00,45.14,45.16,45.07,45.07,97700.0,35.4727,35.4885,35.4177,35.4177,97700.0
2011-06-15 15:40:00,45.08,45.17,45.05,45.11,99400.0,35.4256,35.4963,35.402,35.4492,99400.0
2011-06-15 15:50:00,45.1,45.16,45.08,45.11,166400.0,35.4413,35.4885,35.4256,35.4492,166400.0
2011-06-16 09:30:00,45.19,45.24,44.98,45.14,97700.0,35.512,35.5513,35.347,35.4727,97700.0
2011-06-16 09:40:00,45.16,45.22,45.06,45.21,56300.0,35.4885,35.5356,35.4099,35.5278,56300.0
2011-06-16 09:50:00,45.2,45.26,45.19,45.21,78800.0,35.5199,35.567,35.512,35.5278,78800.0
2011-06-16 10:00:00,45.2,45.23,45.03,45.19,74000.0,35.5199,35.5435,35.3863,35.512,74000.0
2011-06-16 10:10:00,45.2,45.38,45.17,45.38,55200.0,35.5199,35.6613,35.4963,35.6613,55200.0
2011-06-16 10:20:00,45.38,45.39,45.33,45.35,98900.0,35.6613,35.6692,35.6221,35.6378,98900.0
2011-06-16 10:30:00,45.35,45.44,45.33,45.42,45400.0,35.6378,35.7085,35.6221,35.6928,45400.0
2011-06-16 10:40:00,45.43,45.51,45.43,45.5,51700.0,35.7006,35.7635,35.7006,35.7556,51700.0
2011-06-16 10:50:00,45.49,45.54,45.48,45.53,99700.0,35.7478,35.7871,35.7399,35.7792,99700.0
2011-06-16 11:00:00,45.53,45.53,45.34,45.36,67600.0,35.7792,35.7792,35.6299,35.6456,67600.0
2011-06-16 11:10:00,45.36,45.56,45.35,45.56,45700.0,35.6456,35.8028,35.6378,35.8028,45700.0
2011-06-16 11:20:00,45.57,45.6,45.5,45.56,87800.0,35.8107,35.8342,35.7556,35.8028,87800.0
2011-06-16 11:30:00,45.56,45.61,45.48,45.48,40800.0,35.8028,35.8421,35.7399,35.7399,40800.0
2011-06-16 11:40:00,45.48,45.5,45.41,45.41,25500.0,35.7399,35.7556,35.6849,35.6849,25500.0
2011-06-16 11:50:00,45.42,45.44,45.4,45.44,26200.0,35.6928,35.7085,35.6771,35.7085,26200.0
2011-06-16 12:00:00,45.44,45.51,45.44,45.5,36400.0,35.7085,35.7635,35.7085,35.7556,36400.0
2011-06-16 12:10:00,45.5,45.54,45.44,45.48,34000.0,35.7556,35.7871,35.7085,35.7399,34000.0
2011-06-16 12:20:00,45.46,45.58,45.46,45.58,87700.0,35.7242,35.8185,35.7242,35.8185,87700.0
2011-06-16 12:30:00,45.57,45.59,45.53,45.54,20200.0,35.8107,35.8264,35.7792,35.7871,20200.0
2011-06-16 12:40:00,45.54,45.54,45.5,45.51,22000.0,35.7871,35.7871,35.7556,35.7635,22000.0
2011-06-16 12:50:00,45.51,45.59,45.51,45.55,29200.0,35.7635,35.8264,35.7635,35.7949,29200.0
2011-06-16 13:00:00,45.55,45.57,45.46,45.47,47100.0,35.7949,35.8107,35.7242,35.7321,47100.0
2011-06-16 13:10:00,45.47,45.55,45.46,45.51,54300.0,35.7321,35.7949,35.7242,35.7635,54300.0
2011-06-16 13:20:00,45.52,45.57,45.47,45.48,74000.0,35.7714,35.8107,35.7321,35.7399,74000.0
2011-06-16 13:30:00,45.47,45.48,45.4,45.4,20800.0,35.7321,35.7399,35.6771,35.6771,20800.0
2011-06-16 13:40:00,45.41,45.43,45.37,45.4,64300.0,35.6849,35.7006,35.6535,35.6771,64300.0
2011-06-16 13:50:00,45.41,45.42,45.23,45.23,101000.0,35.6849,35.6928,35.5435,35.5435,101000.0
2011-06-16 14:00:00,45.23,45.23,45.15,45.22,101500.0,35.5435,35.5435,35.4806,35.5356,101500.0
2011-06-16 14:10:00,45.21,45.22,45.13,45.15,52100.0,35.5278,35.5356,35.4649,35.4806,52100.0
2011-06-16 14:20:00,45.14,45.17,45.09,45.11,107000.0,35.4727,35.4963,35.4335,35.4492,107000.0
2011-06-16 14:30:00,45.12,45.12,44.88,44.89,60400.0,35.457,35.457,35.2684,35.2763,60400.0
2011-06-16 14:40:00,44.89,44.95,44.78,44.78,53300.0,35.2763,35.3234,35.1898,35.1898,53300.0
2011-06-16 14:50:00,44.79,44.98,44.79,44.97,70700.0,35.1977,35.347,35.1977,35.3392,70700.0
2011-06-16 15:00:00,44.97,45.12,44.96,45.12,42800.0,35.3392,35.457,35.3313,35.457,42800.0
2011-06-16 15:10:00,45.12,45.15,45.05,45.08,45100.0,35.457,35.4806,35.402,35.4256,45100.0
2011-06-16 15:20:00,45.09,45.15,45.09,45.12,57100.0,35.4335,35.4806,35.4335,35.457,57100.0
2011-06-16 15:30:00,45.12,45.27,45.07,45.23,98300.0,35.457,35.5749,35.4177,35.5435,98300.0
2011-06-16 15:40:00,45.23,45.24,45.17,45.24,95000.0,35.5435,35.5513,35.4963,35.5513,95000.0
2011-06-16 15:50:00,45.24,45.31,45.22,45.26,176500.0,35.5513,35.6063,35.5356,35.567,176500.0
2011-06-17 09:30:00,45.82,46.08,45.76,45.84,700000.0,36.0071,36.2114,35.96,36.0228,700000.0
2011-06-17 09:40:00,45.84,45.91,45.62,45.68,48400.0,36.0228,36.0778,35.8499,35.8971,48400.0
2011-06-17 09:50:00,45.67,45.85,45.65,45.85,70100.0,35.8892,36.0307,35.8735,36.0307,70100.0
2011-06-17 10:00:00,45.85,45.93,45.82,45.83,82500.0,36.0307,36.0936,36.0071,36.015,82500.0
2011-06-17 10:10:00,45.84,45.92,45.78,45.87,72500.0,36.0228,36.0857,35.9757,36.0464,72500.0
2011-06-17 10:20:00,45.86,45.87,45.69,45.73,76900.0,36.0385,36.0464,35.905,35.9364,76900.0
2011-06-17 10:30:00,45.74,45.78,45.65,45.75,49700.0,35.9442,35.9757,35.8735,35.9521,49700.0
2011-06-17 10:40:00,45.75,45.76,45.64,45.67,48900.0,35.9521,35.96,35.8657,35.8892,48900.0
2011-06-17 10:50:00,45.69,45.7,45.56,45.56,39600.0,35.905,35.9128,35.8028,35.8028,39600.0
2011-06-17 11:00:00,45.55,45.56,45.39,45.49,81900.0,35.7949,35.8028,35.6692,35.7478,81900.0
2011-06-17 11:10:00,45.5,45.57,45.47,45.55,37500.0,35.7556,35.8107,35.7321,35.7949,37500.0
2011-06-17 11:20:00,45.55,45.56,45.47,45.52,51800.0,35.7949,35.8028,35.7321,35.7714,51800.0
2011-06-17 11:30:00,45.52,45.56,45.48,45.53,36500.0,35.7714,35.8028,35.7399,35.7792,36500.0
2011-06-17 11:40:00,45.53,45.68,45.53,45.68,26000.0,35.7792,35.8971,35.7792,35.8971,26000.0
2011-06-17 11:50:00,45.69,45.74,45.66,45.7,73800.0,35.905,35.9442,35.8814,35.9128,73800.0
2011-06-17 12:00:00,45.71,45.75,45.68,45.75,41700.0,35.9207,35.9521,35.8971,35.9521,41700.0
2011-06-17 12:10:00,45.75,45.76,45.71,45.71,46500.0,35.9521,35.96,35.9207,35.9207,46500.0
2011-06-17 12:20:00,45.7,45.71,45.6,45.62,50000.0,35.9128,35.9207,35.8342,35.8499,50000.0
2011-06-17 12:30:00,45.63,45.69,45.58,45.66,38800.0,35.8578,35.905,35.8185,35.8814,38800.0
2011-06-17 12:40:00,45.67,45.68,45.61,45.65,49300.0,35.8892,35.8971,35.8421,35.8735,49300.0
2011-06-17 12:50:00,45.65,45.65,45.55,45.6,46400.0,35.8735,35.8735,35.7949,35.8342,46400.0
2011-06-17 13:00:00,45.6,45.64,45.58,45.63,53000.0,35.8342,35.8657,35.8185,35.8578,53000.0
2011-06-17 13:10:00,45.62,45.65,45.51,45.51,29300.0,35.8499,35.8735,35.7635,35.7635,29300.0
2011-06-17 13:20:00,45.5,45.55,45.49,45.54,26400.0,35.7556,35.7949,35.7478,35.7871,26400.0
2011-06-17 13:30:00,45.54,45.61,45.53,45.6,61300.0,35.7871,35.8421,35.7792,35.8342,61300.0
2011-06-17 13:40:00,45.6,45.61,45.5,45.56,58200.0,35.8342,35.8421,35.7556,35.8028,58200.0
2011-06-17 13:50:00,45.56,45.6,45.47,45.56,51500.0,35.8028,35.8342,35.7321,35.8028,51500.0
2011-06-17 14:00:00,45.56,45.58,45.52,45.54,88300.0,35.8028,35.8185,35.7714,35.7871,88300.0
2011-06-17 14:10:00,45.54,45.62,45.51,45.6,70400.0,35.7871,35.8499,35.7635,35.8342,70400.0
2011-06-17 14:20:00,45.6,45.64,45.59,45.64,42300.0,35.8342,35.8657,35.8264,35.8657,42300.0
2011-06-17 14:30:00,45.64,45.66,45.58,45.61,81600.0,35.8657,35.8814,35.8185,35.8421,81600.0
2011-06-17 14:40:00,45.62,45.66,45.56,45.6,60100.0,35.8499,35.8814,35.8028,35.8342,60100.0
2011-06-17 14:50:00,45.61,45.64,45.58,45.58,39100.0,35.8421,35.8657,35.8185,35.8185,39100.0
2011-06-17 15:00:00,45.58,45.62,45.54,45.55,53000.0,35.8185,35.8499,35.7871,35.7949,53000.0
2011-06-17 15:10:00,45.54,45.57,45.35,45.42,87000.0,35.7871,35.8107,35.6378,35.6928,87000.0
2011-06-17 15:20:00,45.42,45.52,45.41,45.47,114700.0,35.6928,35.7714,35.6849,35.7321,114700.0
2011-06-17 15:30:00,45.48,45.52,45.42,45.45,103800.0,35.7399,35.7714,35.6928,35.7164,103800.0
2011-06-17 15:40:00,45.45,45.55,45.45,45.52,146900.0,35.7164,35.7949,35.7164,35.7714,146900.0
2011-06-17 15:50:00,45.51,45.52,45.44,45.47,176000.0,35.7635,35.7714,35.7085,35.7321,176000.0
2011-06-20 09:30:00,45.41,45.6,45.31,45.51,72000.0,35.6849,35.8342,35.6063,35.7635,72000.0
2011-06-20 09:40:00,45.51,45.69,45.46,45.68,84200.0,35.7635,35.905,35.7242,35.8971,84200.0
2011-06-20 09:50:00,45.69,45.72,45.5,45.51,51400.0,35.905,35.9285,35.7556,35.7635,51400.0
2011-06-20 10:00:00,45.51,45.51,45.34,45.37,46600.0,35.7635,35.7635,35.6299,35.6535,46600.0
2011-06-20 10:10:00,45.38,45.42,45.26,45.32,39700.0,35.6613,35.6928,35.567,35.6142,39700.0
2011-06-20 10:20:00,45.33,45.38,45.24,45.36,32500.0,35.6221,35.6613,35.5513,35.6456,32500.0
2011-06-20 10:30:00,45.37,45.49,45.37,45.43,32000.0,35.6535,35.7478,35.6535,35.7006,32000.0
2011-06-20 10:40:00,45.44,45.53,45.44,45.5,27800.0,35.7085,35.7792,35.7085,35.7556,27800.0
2011-06-20 10:50:00,45.51,45.51,45.4,45.4,17800.0,35.7635,35.7635,35.6771,35.6771,17800.0
2011-06-20 11:00:00,45.41,45.45,45.37,45.37,34900.0,35.6849,35.7164,35.6535,35.6535,34900.0
2011-06-20 11:10:00,45.36,45.45,45.36,45.42,18200.0,35.6456,35.7164,35.6456,35.6928,18200.0
2011-06-20 11:20:00,45.43,45.53,45.42,45.49,31900.0,35.7006,35.7792,35.6928,35.7478,31900.0
2011-06-20 11:30:00,45.5,45.54,45.43,45.45,80100.0,35.7556,35.7871,35.7006,35.7164,80100.0
2011-06-20 11:40:00,45.45,45.61,45.45,45.59,62900.0,35.7164,35.8421,35.7164,35.8264,62900.0
2011-06-20 11:50:00,45.61,45.64,45.57,45.63,47600.0,35.8421,35.8657,35.8107,35.8578,47600.0
2011-06-20 12:00:00,45.64,45.68,45.6,45.6,92600.0,35.8657,35.8971,35.8342,35.8342,92600.0
2011-06-20 12:10:00,45.6,45.67,45.59,45.62,24900.0,35.8342,35.8892,35.8264,35.8499,24900.0
2011-06-20 12:20:00,45.62,45.63,45.58,45.63,41500.0,35.8499,35.8578,35.8185,35.8578,41500.0
2011-06-20 12:30:00,45.63,45.64,45.54,45.54,43800.0,35.8578,35.8657,35.7871,35.7871,43800.0
2011-06-20 12:40:00,45.54,45.68,45.54,45.67,28100.0,35.7871,35.8971,35.7871,35.8892,28100.0
2011-06-20 12:50:00,45.66,45.7,45.59,45.61,78700.0,35.8814,35.9128,35.8264,35.8421,78700.0
2011-06-20 13:00:00,45.61,45.62,45.55,45.6,32800.0,35.8421,35.8499,35.7949,35.8342,32800.0
2011-06-20 13:10:00,45.6,45.62,45.55,45.59,23400.0,35.8342,35.8499,35.7949,35.8264,23400.0
2011-06-20 13:20:00,45.6,45.63,45.57,45.59,23300.0,35.8342,35.8578,35.8107,35.8264,23300.0
2011-06-20 13:30:00,45.58,45.62,45.56,45.56,28700.0,35.8185,35.8499,35.8028,35.8028,28700.0
2011-06-20 13:40:00,45.56,45.61,45.5,45.5,29700.0,35.8028,35.8421,35.7556,35.7556,29700.0
2011-06-20 13:50:00,45.5,45.52,45.47,45.49,17900.0,35.7556,35.7714,35.7321,35.7478,17900.0
2011-06-20 14:00:00,45.5,45.56,45.5,45.52,25000.0,35.7556,35.8028,35.7556,35.7714,25000.0
2011-06-20 14:10:00,45.53,45.55,45.5,45.55,27800.0,35.7792,35.7949,35.7556,35.7949,27800.0
2011-06-20 14:20:00,45.55,45.55,45.48,45.52,45300.0,35.7949,35.7949,35.7399,35.7714,45300.0
2011-06-20 14:30:00,45.52,45.55,45.51,45.53,28900.0,35.7714,35.7949,35.7635,35.7792,28900.0
2011-06-20 14:40:00,45.52,45.61,45.49,45.55,29200.0,35.7714,35.8421,35.7478,35.7949,29200.0
2011-06-20 14:50:00,45.55,45.59,45.53,45.57,36200.0,35.7949,35.8264,35.7792,35.8107,36200.0
2011-06-20 15:00:00,45.57,45.59,45.51,45.53,38500.0,35.8107,35.8264,35.7635,35.7792,38500.0
2011-06-20 15:10:00,45.53,45.54,45.45,45.47,72800.0,35.7792,35.7871,35.7164,35.7321,72800.0
2011-06-20 15:20:00,45.46,45.51,45.42,45.43,63300.0,35.7242,35.7635,35.6928,35.7006,63300.0
2011-06-20 15:30:00,45.43,45.56,45.42,45.52,91300.0,35.7006,35.8028,35.6928,35.7714,91300.0
2011-06-20 15:40:00,45.51,45.58,45.49,45.56,147000.0,35.7635,35.8185,35.7478,35.8028,147000.0
2011-06-20 15:50:00,45.55,45.57,45.48,45.56,211000.0,35.7949,35.8107,35.7399,35.8028,211000.0
2011-06-21 09:30:00,46.0,46.07,45.66,45.7,257400.0,36.1486,36.2036,35.8814,35.9128,257400.0
2011-06-21 09:40:00,45.71,45.85,45.7,45.85,93200.0,35.9207,36.0307,35.9128,36.0307,93200.0
2011-06-21 09:50:00,45.84,46.2,45.84,46.19,144300.0,36.0228,36.3057,36.0228,36.2979,144300.0
2011-06-21 10:00:00,46.19,46.3,46.15,46.25,230300.0,36.2979,36.3843,36.2664,36.345,230300.0
2011-06-21 10:10:00,46.25,46.3,46.2,46.21,111300.0,36.345,36.3843,36.3057,36.3136,111300.0
2011-06-21 10:20:00,46.21,46.28,46.12,46.25,219900.0,36.3136,36.3686,36.2429,36.345,219900.0
2011-06-21 10:30:00,46.25,46.36,46.24,46.35,264400.0,36.345,36.4315,36.3372,36.4236,264400.0
2011-06-21 10:40:00,46.35,46.41,46.29,46.4,238900.0,36.4236,36.4708,36.3765,36.4629,238900.0
2011-06-21 10:50:00,46.4,46.5,46.28,46.45,170000.0,36.4629,36.5415,36.3686,36.5022,170000.0
2011-06-21 11:00:00,46.46,46.5,46.38,46.5,113000.0,36.51,36.5415,36.4472,36.5415,113000.0
2011-06-21 11:10:00,46.5,46.5,46.38,46.44,210400.0,36.5415,36.5415,36.4472,36.4943,210400.0
2011-06-21 11:20:00,46.44,46.5,46.43,46.48,56900.0,36.4943,36.5415,36.4865,36.5258,56900.0
2011-06-21 11:30:00,46.48,46.49,46.4,46.45,70600.0,36.5258,36.5336,36.4629,36.5022,70600.0
2011-06-21 11:40:00,46.46,46.47,46.35,46.38,108900.0,36.51,36.5179,36.4236,36.4472,108900.0
2011-06-21 11:50:00,46.39,46.41,46.3,46.38,39700.0,36.455,36.4708,36.3843,36.4472,39700.0
2011-06-21 12:00:00,46.38,46.39,46.33,46.39,41800.0,36.4472,36.455,36.4079,36.455,41800.0
2011-06-21 12:10:00,46.39,46.48,46.37,46.47,113100.0,36.455,36.5258,36.4393,36.5179,113100.0
2011-06-21 12:20:00,46.46,46.5,46.41,46.45,60600.0,36.51,36.5415,36.4708,36.5022,60600.0
2011-06-21 12:30:00,46.45,46.49,46.38,46.46,110300.0,36.5022,36.5336,36.4472,36.51,110300.0
2011-06-21 12:40:00,46.46,46.5,46.44,46.49,79200.0,36.51,36.5415,36.4943,36.5336,79200.0
2011-06-21 12:50:00,46.5,46.5,46.46,46.5,158800.0,36.5415,36.5415,36.51,36.5415,158800.0
2011-06-21 13:00:00,46.5,46.5,46.43,46.44,42900.0,36.5415,36.5415,36.4865,36.4943,42900.0
2011-06-21 13:10:00,46.44,46.45,46.36,46.36,38000.0,36.4943,36.5022,36.4315,36.4315,38000.0
2011-06-21 13:20:00,46.36,46.4,46.36,46.38,22400.0,36.4315,36.4629,36.4315,36.4472,22400.0
2011-06-21 13:30:00,46.38,46.41,46.33,46.33,40000.0,36.4472,36.4708,36.4079,36.4079,40000.0
2011-06-21 13:40:00,46.34,46.41,46.33,46.39,32100.0,36.4157,36.4708,36.4079,36.455,32100.0
2011-06-21 13:50:00,46.39,46.44,46.38,46.44,33000.0,36.455,36.4943,36.4472,36.4943,33000.0
2011-06-21 14:00:00,46.43,46.5,46.43,46.49,67300.0,36.4865,36.5415,36.4865,36.5336,67300.0
2011-06-21 14:10:00,46.49,46.52,46.48,46.5,126200.0,36.5336,36.5572,36.5258,36.5415,126200.0
2011-06-21 14:20:00,46.5,46.5,46.47,46.49,64900.0,36.5415,36.5415,36.5179,36.5336,64900.0
2011-06-21 14:30:00,46.49,46.54,46.45,46.52,150700.0,36.5336,36.5729,36.5022,36.5572,150700.0
2011-06-21 14:40:00,46.51,46.53,46.46,46.5,183200.0,36.5493,36.5651,36.51,36.5415,183200.0
2011-06-21 14:50:00,46.5,46.57,46.47,46.55,174500.0,36.5415,36.5965,36.5179,36.5808,174500.0
2011-06-21 15:00:00,46.55,46.56,46.49,46.53,190300.0,36.5808,36.5886,36.5336,36.5651,190300.0
2011-06-21 15:10:00,46.53,46.57,46.48,46.5,132700.0,36.5651,36.5965,36.5258,36.5415,132700.0
2011-06-21 15:20:00,46.51,46.53,46.49,46.52,131500.0,36.5493,36.5651,36.5336,36.5572,131500.0
2011-06-21 15:30:00,46.52,46.58,46.5,46.55,144200.0,36.5572,36.6043,36.5415,36.5808,144200.0
2011-06-21 15:40:00,46.54,46.57,46.5,46.56,231300.0,36.5729,36.5965,36.5415,36.5886,231300.0
2011-06-21 15:50:00,46.57,46.57,46.49,46.53,403100.0,36.5965,36.5965,36.5336,36.5651,403100.0
2011-06-22 09:30:00,46.29,46.48,46.21,46.26,50600.0,36.3765,36.5258,36.3136,36.3529,50600.0
2011-06-22 09:40:00,46.26,46.42,46.25,46.33,32900.0,36.3529,36.4786,36.345,36.4079,32900.0
2011-06-22 09:50:00,46.32,46.49,46.27,46.41,46800.0,36.4,36.5336,36.3607,36.4708,46800.0
2011-06-22 10:00:00,46.41,46.51,46.41,46.43,97700.0,36.4708,36.5493,36.4708,36.4865,97700.0
2011-06-22 10:10:00,46.43,46.47,46.27,46.27,36000.0,36.4865,36.5179,36.3607,36.3607,36000.0
2011-06-22 10:20:00,46.26,46.32,46.21,46.29,32700.0,36.3529,36.4,36.3136,36.3765,32700.0
2011-06-22 10:30:00,46.29,46.33,46.25,46.3,26100.0,36.3765,36.4079,36.345,36.3843,26100.0
2011-06-22 10:40:00,46.3,46.4,46.29,46.37,29900.0,36.3843,36.4629,36.3765,36.4393,29900.0
2011-06-22 10:50:00,46.36,46.48,46.31,46.44,54900.0,36.4315,36.5258,36.3922,36.4943,54900.0
2011-06-22 11:00:00,46.44,46.49,46.39,46.39,58100.0,36.4943,36.5336,36.455,36.455,58100.0
2011-06-22 11:10:00,46.39,46.47,46.39,46.46,72100.0,36.455,36.5179,36.455,36.51,72100.0
2011-06-22 11:20:00,46.47,46.49,46.38,46.4,31200.0,36.5179,36.5336,36.4472,36.4629,31200.0
2011-06-22 11:30:00,46.41,46.48,46.41,46.48,13600.0,36.4708,36.5258,36.4708,36.5258,13600.0
2011-06-22 11:40:00,46.48,46.48,46.4,46.42,14700.0,36.5258,36.5258,36.4629,36.4786,14700.0
2011-06-22 11:50:00,46.41,46.46,46.41,46.43,15400.0,36.4708,36.51,36.4708,36.4865,15400.0
2011-06-22 12:00:00,46.42,46.43,46.32,46.39,16600.0,36.4786,36.4865,36.4,36.455,16600.0
2011-06-22 12:10:00,46.39,46.45,46.33,46.35,20200.0,36.455,36.5022,36.4079,36.4236,20200.0
2011-06-22 12:20:00,46.35,46.38,46.24,46.36,46500.0,36.4236,36.4472,36.3372,36.4315,46500.0
2011-06-22 12:30:00,46.35,46.35,46.13,46.18,33100.0,36.4236,36.4236,36.2507,36.29,33100.0
2011-06-22 12:40:00,46.19,46.36,46.17,46.31,16800.0,36.2979,36.4315,36.2822,36.3922,16800.0
2011-06-22 12:50:00,46.32,46.37,46.31,46.35,34600.0,36.4,36.4393,36.3922,36.4236,34600.0
2011-06-22 13:00:00,46.35,46.36,46.31,46.36,49700.0,36.4236,36.4315,36.3922,36.4315,49700.0
2011-06-22 13:10:00,46.34,46.36,46.3,46.33,32900.0,36.4157,36.4315,36.3843,36.4079,32900.0
2011-06-22 13:20:00,46.32,46.36,46.27,46.3,31800.0,36.4,36.4315,36.3607,36.3843,31800.0
2011-06-22 13:30:00,46.29,46.36,46.28,46.33,38700.0,36.3765,36.4315,36.3686,36.4079,38700.0
2011-06-22 13:40:00,46.34,46.35,46.3,46.34,15300.0,36.4157,36.4236,36.3843,36.4157,15300.0
2011-06-22 13:50:00,46.35,46.39,46.33,46.35,17300.0,36.4236,36.455,36.4079,36.4236,17300.0
2011-06-22 14:00:00,46.37,46.37,46.2,46.34,44200.0,36.4393,36.4393,36.3057,36.4157,44200.0
2011-06-22 14:10:00,46.34,46.34,46.25,46.25,37300.0,36.4157,36.4157,36.345,36.345,37300.0
2011-06-22 14:20:00,46.25,46.42,46.25,46.29,88900.0,36.345,36.4786,36.345,36.3765,88900.0
2011-06-22 14:30:00,46.28,46.34,46.26,46.29,55800.0,36.3686,36.4157,36.3529,36.3765,55800.0
2011-06-22 14:40:00,46.3,46.32,46.22,46.27,39000.0,36.3843,36.4,36.3214,36.3607,39000.0
2011-06-22 14:50:00,46.26,46.28,46.04,46.1,78700.0,36.3529,36.3686,36.18,36.2271,78700.0
2011-06-22 15:00:00,46.11,46.25,46.1,46.25,65500.0,36.235,36.345,36.2271,36.345,65500.0
2011-06-22 15:10:00,46.25,46.29,46.19,46.25,181000.0,36.345,36.3765,36.2979,36.345,181000.0
2011-06-22 15:20:00,46.25,46.28,46.2,46.23,62700.0,36.345,36.3686,36.3057,36.3293,62700.0
2011-06-22 15:30:00,46.22,46.27,46.18,46.2,101900.0,36.3214,36.3607,36.29,36.3057,101900.0
2011-06-22 15:40:00,46.19,46.2,46.07,46.12,148100.0,36.2979,36.3057,36.2036,36.2429,148100.0
2011-06-22 15:50:00,46.12,46.17,46.05,46.08,254400.0,36.2429,36.2822,36.1879,36.2114,254400.0
2011-06-23 09:30:00,45.51,45.58,45.33,45.56,73500.0,35.7635,35.8185,35.6221,35.8028,73500.0
2011-06-23 09:40:00,45.56,45.57,45.49,45.57,64000.0,35.8028,35.8107,35.7478,35.8107,64000.0
2011-06-23 09:50:00,45.58,45.58,45.41,45.49,38300.0,35.8185,35.8185,35.6849,35.7478,38300.0
2011-06-23 10:00:00,45.49,45.59,45.45,45.57,70600.0,35.7478,35.8264,35.7164,35.8107,70600.0
2011-06-23 10:10:00,45.59,45.6,45.46,45.48,59100.0,35.8264,35.8342,35.7242,35.7399,59100.0
2011-06-23 10:20:00,45.49,45.52,45.37,45.48,67000.0,35.7478,35.7714,35.6535,35.7399,67000.0
2011-06-23 10:30:00,45.47,45.56,45.41,45.48,60800.0,35.7321,35.8028,35.6849,35.7399,60800.0
2011-06-23 10:40:00,45.48,45.5,45.38,45.38,74000.0,35.7399,35.7556,35.6613,35.6613,74000.0
2011-06-23 10:50:00,45.39,45.46,45.36,45.44,33200.0,35.6692,35.7242,35.6456,35.7085,33200.0
2011-06-23 11:00:00,45.44,45.51,45.42,45.51,41600.0,35.7085,35.7635,35.6928,35.7635,41600.0
2011-06-23 11:10:00,45.51,45.52,45.39,45.45,39300.0,35.7635,35.7714,35.6692,35.7164,39300.0
2011-06-23 11:20:00,45.45,45.52,45.4,45.49,35100.0,35.7164,35.7714,35.6771,35.7478,35100.0
2011-06-23 11:30:00,45.49,45.53,45.44,45.44,41200.0,35.7478,35.7792,35.7085,35.7085,41200.0
2011-06-23 11:40:00,45.45,45.46,45.4,45.42,33500.0,35.7164,35.7242,35.6771,35.6928,33500.0
2011-06-23 11:50:00,45.43,45.51,45.4,45.48,24100.0,35.7006,35.7635,35.6771,35.7399,24100.0
2011-06-23 12:00:00,45.49,45.57,45.48,45.55,81400.0,35.7478,35.8107,35.7399,35.7949,81400.0
2011-06-23 12:10:00,45.55,45.57,45.47,45.47,75800.0,35.7949,35.8107,35.7321,35.7321,75800.0
2011-06-23 12:20:00,45.47,45.52,45.42,45.43,52400.0,35.7321,35.7714,35.6928,35.7006,52400.0
2011-06-23 12:30:00,45.43,45.47,45.4,45.47,27000.0,35.7006,35.7321,35.6771,35.7321,27000.0
2011-06-23 12:40:00,45.46,45.53,45.46,45.51,38700.0,35.7242,35.7792,35.7242,35.7635,38700.0
2011-06-23 12:50:00,45.51,45.56,45.49,45.53,63600.0,35.7635,35.8028,35.7478,35.7792,63600.0
2011-06-23 13:00:00,45.53,45.58,45.48,45.53,127000.0,35.7792,35.8185,35.7399,35.7792,127000.0
2011-06-23 13:10:00,45.53,45.56,45.47,45.47,48400.0,35.7792,35.8028,35.7321,35.7321,48400.0
2011-06-23 13:20:00,45.47,45.52,45.45,45.51,54700.0,35.7321,35.7714,35.7164,35.7635,54700.0
2011-06-23 13:30:00,45.51,45.59,45.51,45.53,75100.0,35.7635,35.8264,35.7635,35.7792,75100.0
2011-06-23 13:40:00,45.52,45.55,45.49,45.51,38900.0,35.7714,35.7949,35.7478,35.7635,38900.0
2011-06-23 13:50:00,45.51,45.55,45.43,45.53,66400.0,35.7635,35.7949,35.7006,35.7792,66400.0
2011-06-23 14:00:00,45.54,45.54,45.43,45.47,89400.0,35.7871,35.7871,35.7006,35.7321,89400.0
2011-06-23 14:10:00,45.47,45.5,45.39,45.41,51500.0,35.7321,35.7556,35.6692,35.6849,51500.0
2011-06-23 14:20:00,45.41,45.47,45.39,45.44,43000.0,35.6849,35.7321,35.6692,35.7085,43000.0
2011-06-23 14:30:00,45.45,45.49,45.37,45.37,50000.0,35.7164,35.7478,35.6535,35.6535,50000.0
2011-06-23 14:40:00,45.37,45.38,45.28,45.32,53100.0,35.6535,35.6613,35.5828,35.6142,53100.0
2011-06-23 14:50:00,45.31,45.67,45.3,45.64,127200.0,35.6063,35.8892,35.5985,35.8657,127200.0
2011-06-23 15:00:00,45.68,45.71,45.49,45.68,259200.0,35.8971,35.9207,35.7478,35.8971,259200.0
2011-06-23 15:10:00,45.67,45.78,45.61,45.68,192800.0,35.8892,35.9757,35.8421,35.8971,192800.0
2011-06-23 15:20:00,45.67,45.74,45.61,45.61,206100.0,35.8892,35.9442,35.8421,35.8421,206100.0
2011-06-23 15:30:00,45.61,45.64,45.48,45.55,145000.0,35.8421,35.8657,35.7399,35.7949,145000.0
2011-06-23 15:40:00,45.56,45.7,45.54,45.66,207500.0,35.8028,35.9128,35.7871,35.8814,207500.0
2011-06-23 15:50:00,45.66,45.76,45.64,45.65,560200.0,35.8814,35.96,35.8657,35.8735,560200.0
2011-06-24 09:30:00,45.56,45.7,45.39,45.48,42700.0,35.8028,35.9128,35.6692,35.7399,42700.0
2011-06-24 09:40:00,45.49,45.55,45.37,45.42,28000.0,35.7478,35.7949,35.6535,35.6928,28000.0
2011-06-24 09:50:00,45.42,45.51,45.38,45.47,30700.0,35.6928,35.7635,35.6613,35.7321,30700.0
2011-06-24 10:00:00,45.48,45.51,45.41,45.45,64900.0,35.7399,35.7635,35.6849,35.7164,64900.0
2011-06-24 10:10:00,45.46,45.46,45.37,45.4,95500.0,35.7242,35.7242,35.6535,35.6771,95500.0
2011-06-24 10:20:00,45.38,45.42,45.3,45.4,44000.0,35.6613,35.6928,35.5985,35.6771,44000.0
2011-06-24 10:30:00,45.4,45.56,45.34,45.51,35400.0,35.6771,35.8028,35.6299,35.7635,35400.0
2011-06-24 10:40:00,45.52,45.54,45.28,45.34,51300.0,35.7714,35.7871,35.5828,35.6299,51300.0
2011-06-24 10:50:00,45.33,45.37,45.28,45.35,75900.0,35.6221,35.6535,35.5828,35.6378,75900.0
2011-06-24 11:00:00,45.35,45.45,45.33,45.45,50400.0,35.6378,35.7164,35.6221,35.7164,50400.0
2011-06-24 11:10:00,45.45,45.53,45.36,45.5,56700.0,35.7164,35.7792,35.6456,35.7556,56700.0
2011-06-24 11:20:00,45.5,45.53,45.43,45.52,39500.0,35.7556,35.7792,35.7006,35.7714,39500.0
2011-06-24 11:30:00,45.52,45.54,45.44,45.48,49900.0,35.7714,35.7871,35.7085,35.7399,49900.0
2011-06-24 11:40:00,45.47,45.48,45.43,45.43,18200.0,35.7321,35.7399,35.7006,35.7006,18200.0
2011-06-24 11:50:00,45.44,45.44,45.33,45.36,26000.0,35.7085,35.7085,35.6221,35.6456,26000.0
2011-06-24 12:00:00,45.37,45.41,45.34,45.35,31500.0,35.6535,35.6849,35.6299,35.6378,31500.0
2011-06-24 12:10:00,45.34,45.36,45.3,45.35,18000.0,35.6299,35.6456,35.5985,35.6378,18000.0
2011-06-24 12:20:00,45.35,45.36,45.31,45.33,20000.0,35.6378,35.6456,35.6063,35.6221,20000.0
2011-06-24 12:30:00,45.33,45.41,45.33,45.41,18100.0,35.6221,35.6849,35.6221,35.6849,18100.0
2011-06-24 12:40:00,45.41,45.42,45.31,45.32,40900.0,35.6849,35.6928,35.6063,35.6142,40900.0
2011-06-24 12:50:00,45.32,45.36,45.28,45.35,27500.0,35.6142,35.6456,35.5828,35.6378,27500.0
2011-06-24 13:00:00,45.35,45.39,45.29,45.35,70000.0,35.6378,35.6692,35.5906,35.6378,70000.0
2011-06-24 13:10:00,45.35,45.38,45.31,45.37,47600.0,35.6378,35.6613,35.6063,35.6535,47600.0
2011-06-24 13:20:00,45.37,45.43,45.35,45.41,34300.0,35.6535,35.7006,35.6378,35.6849,34300.0
2011-06-24 13:30:00,45.41,45.5,45.38,45.47,40400.0,35.6849,35.7556,35.6613,35.7321,40400.0
2011-06-24 13:40:00,45.48,45.51,45.43,45.49,65100.0,35.7399,35.7635,35.7006,35.7478,65100.0
2011-06-24 13:50:00,45.49,45.51,45.44,45.47,52900.0,35.7478,35.7635,35.7085,35.7321,52900.0
2011-06-24 14:00:00,45.46,45.48,45.44,45.44,62800.0,35.7242,35.7399,35.7085,35.7085,62800.0
2011-06-24 14:10:00,45.44,45.46,45.37,45.41,41300.0,35.7085,35.7242,35.6535,35.6849,41300.0
2011-06-24 14:20:00,45.4,45.45,45.37,45.45,42700.0,35.6771,35.7164,35.6535,35.7164,42700.0
2011-06-24 14:30:00,45.45,45.47,45.37,45.4,71100.0,35.7164,35.7321,35.6535,35.6771,71100.0
2011-06-24 14:40:00,45.4,45.48,45.39,45.41,59100.0,35.6771,35.7399,35.6692,35.6849,59100.0
2011-06-24 14:50:00,45.41,45.44,45.39,45.41,49200.0,35.6849,35.7085,35.6692,35.6849,49200.0
2011-06-24 15:00:00,45.41,45.43,45.35,45.36,59300.0,35.6849,35.7006,35.6378,35.6456,59300.0
2011-06-24 15:10:00,45.37,45.39,45.32,45.34,61700.0,35.6535,35.6692,35.6142,35.6299,61700.0
2011-06-24 15:20:00,45.34,45.35,45.22,45.23,61000.0,35.6299,35.6378,35.5356,35.5435,61000.0
2011-06-24 15:30:00,45.23,45.41,45.23,45.4,96200.0,35.5435,35.6849,35.5435,35.6771,96200.0
2011-06-24 15:40:00,45.41,45.45,45.38,45.39,243200.0,35.6849,35.7164,35.6613,35.6692,243200.0
2011-06-24 15:50:00,45.39,45.45,45.35,45.4,397600.0,35.6692,35.7164,35.6378,35.6771,397600.0
2011-06-27 09:30:00,45.36,45.5,45.19,45.31,45200.0,35.6456,35.7556,35.512,35.6063,45200.0
2011-06-27 09:40:00,45.3,45.58,45.3,45.54,44800.0,35.5985,35.8185,35.5985,35.7871,44800.0
2011-06-27 09:50:00,45.55,45.6,45.45,45.46,89400.0,35.7949,35.8342,35.7164,35.7242,89400.0
2011-06-27 10:00:00,45.47,45.5,45.44,45.46,31200.0,35.7321,35.7556,35.7085,35.7242,31200.0
2011-06-27 10:10:00,45.47,45.59,45.45,45.59,45200.0,35.7321,35.8264,35.7164,35.8264,45200.0
2011-06-27 10:20:00,45.59,45.71,45.57,45.71,52000.0,35.8264,35.9207,35.8107,35.9207,52000.0
2011-06-27 10:30:00,45.72,45.77,45.63,45.63,29000.0,35.9285,35.9678,35.8578,35.8578,29000.0
2011-06-27 10:40:00,45.63,45.63,45.58,45.59,42100.0,35.8578,35.8578,35.8185,35.8264,42100.0
2011-06-27 10:50:00,45.59,45.6,45.53,45.53,18700.0,35.8264,35.8342,35.7792,35.7792,18700.0
2011-06-27 11:00:00,45.53,45.58,45.52,45.57,70400.0,35.7792,35.8185,35.7714,35.8107,70400.0
2011-06-27 11:10:00,45.56,45.56,45.48,45.48,35000.0,35.8028,35.8028,35.7399,35.7399,35000.0
2011-06-27 11:20:00,45.49,45.51,45.45,45.48,66900.0,35.7478,35.7635,35.7164,35.7399,66900.0
2011-06-27 11:30:00,45.48,45.55,45.48,45.53,38500.0,35.7399,35.7949,35.7399,35.7792,38500.0
2011-06-27 11:40:00,45.54,45.61,45.53,45.61,37800.0,35.7871,35.8421,35.7792,35.8421,37800.0
2011-06-27 11:50:00,45.6,45.66,45.58,45.63,84800.0,35.8342,35.8814,35.8185,35.8578,84800.0
2011-06-27 12:00:00,45.63,45.72,45.63,45.69,137800.0,35.8578,35.9285,35.8578,35.905,137800.0
2011-06-27 12:10:00,45.7,45.77,45.66,45.72,59600.0,35.9128,35.9678,35.8814,35.9285,59600.0
2011-06-27 12:20:00,45.73,45.74,45.69,45.69,30700.0,35.9364,35.9442,35.905,35.905,30700.0
2011-06-27 12:30:00,45.69,45.75,45.68,45.75,27500.0,35.905,35.9521,35.8971,35.9521,27500.0
2011-06-27 12:40:00,45.75,45.81,45.74,45.81,26000.0,35.9521,35.9993,35.9442,35.9993,26000.0
2011-06-27 12:50:00,45.81,45.84,45.79,45.79,27900.0,35.9993,36.0228,35.9835,35.9835,27900.0
2011-06-27 13:00:00,45.79,45.81,45.78,45.8,21700.0,35.9835,35.9993,35.9757,35.9914,21700.0
2011-06-27 13:10:00,45.8,45.8,45.76,45.77,38400.0,35.9914,35.9914,35.96,35.9678,38400.0
2011-06-27 13:20:00,45.77,45.78,45.65,45.65,37400.0,35.9678,35.9757,35.8735,35.8735,37400.0
2011-06-27 13:30:00,45.65,45.66,45.6,45.63,32400.0,35.8735,35.8814,35.8342,35.8578,32400.0
2011-06-27 13:40:00,45.62,45.68,45.59,45.66,33800.0,35.8499,35.8971,35.8264,35.8814,33800.0
2011-06-27 13:50:00,45.66,45.77,45.66,45.76,28500.0,35.8814,35.9678,35.8814,35.96,28500.0
2011-06-27 14:00:00,45.76,45.92,45.76,45.92,65500.0,35.96,36.0857,35.96,36.0857,65500.0
2011-06-27 14:10:00,45.92,45.98,45.9,45.92,43500.0,36.0857,36.1328,36.07,36.0857,43500.0
2011-06-27 14:20:00,45.93,45.95,45.91,45.93,38000.0,36.0936,36.1093,36.0778,36.0936,38000.0
2011-06-27 14:30:00,45.93,45.94,45.9,45.91,43800.0,36.0936,36.1014,36.07,36.0778,43800.0
2011-06-27 14:40:00,45.92,45.99,45.92,45.98,33900.0,36.0857,36.1407,36.0857,36.1328,33900.0
2011-06-27 14:50:00,45.97,45.99,45.93,45.96,30600.0,36.125,36.1407,36.0936,36.1171,30600.0
2011-06-27 15:00:00,45.95,45.96,45.86,45.86,52400.0,36.1093,36.1171,36.0385,36.0385,52400.0
2011-06-27 15:10:00,45.87,45.91,45.85,45.9,51400.0,36.0464,36.0778,36.0307,36.07,51400.0
2011-06-27 15:20:00,45.91,45.98,45.89,45.92,80500.0,36.0778,36.1328,36.0621,36.0857,80500.0
2011-06-27 15:30:00,45.92,45.94,45.86,45.87,84300.0,36.0857,36.1014,36.0385,36.0464,84300.0
2011-06-27 15:40:00,45.86,45.91,45.81,45.85,114200.0,36.0385,36.0778,35.9993,36.0307,114200.0
2011-06-27 15:50:00,45.84,45.87,45.76,45.77,166200.0,36.0228,36.0464,35.96,35.9678,166200.0
2011-06-28 09:30:00,45.87,45.92,45.7,45.79,70700.0,36.0464,36.0857,35.9128,35.9835,70700.0
2011-06-28 09:40:00,45.8,45.96,45.78,45.91,50300.0,35.9914,36.1171,35.9757,36.0778,50300.0
2011-06-28 09:50:00,45.91,45.94,45.84,45.91,31300.0,36.0778,36.1014,36.0228,36.0778,31300.0
2011-06-28 10:00:00,45.91,45.97,45.89,45.96,27600.0,36.0778,36.125,36.0621,36.1171,27600.0
2011-06-28 10:10:00,45.97,46.02,45.95,46.01,65200.0,36.125,36.1643,36.1093,36.1564,65200.0
2011-06-28 10:20:00,46.0,46.07,46.0,46.06,33800.0,36.1486,36.2036,36.1486,36.1957,33800.0
2011-06-28 10:30:00,46.07,46.2,46.07,46.15,124500.0,36.2036,36.3057,36.2036,36.2664,124500.0
2011-06-28 10:40:00,46.15,46.18,46.08,46.09,19900.0,36.2664,36.29,36.2114,36.2193,19900.0
2011-06-28 10:50:00,46.08,46.11,45.98,45.98,57600.0,36.2114,36.235,36.1328,36.1328,57600.0
2011-06-28 11:00:00,46.0,46.01,45.97,45.99,37700.0,36.1486,36.1564,36.125,36.1407,37700.0
2011-06-28 11:10:00,45.99,46.01,45.97,45.98,26700.0,36.1407,36.1564,36.125,36.1328,26700.0
2011-06-28 11:20:00,45.97,46.06,45.91,45.99,96600.0,36.125,36.1957,36.0778,36.1407,96600.0
2011-06-28 11:30:00,46.0,46.04,45.97,45.98,56100.0,36.1486,36.18,36.125,36.1328,56100.0
2011-06-28 11:40:00,45.97,46.0,45.89,45.96,47800.0,36.125,36.1486,36.0621,36.1171,47800.0
2011-06-28 11:50:00,45.96,45.97,45.88,45.92,31700.0,36.1171,36.125,36.0543,36.0857,31700.0
2011-06-28 12:00:00,45.92,46.01,45.91,45.94,29000.0,36.0857,36.1564,36.0778,36.1014,29000.0
2011-06-28 12:10:00,45.93,45.99,45.93,45.98,15300.0,36.0936,36.1407,36.0936,36.1328,15300.0
2011-06-28 12:20:00,45.98,45.98,45.93,45.93,14700.0,36.1328,36.1328,36.0936,36.0936,14700.0
2011-06-28 12:30:00,45.94,45.96,45.92,45.94,22600.0,36.1014,36.1171,36.0857,36.1014,22600.0
2011-06-28 12:40:00,45.94,45.95,45.92,45.93,25500.0,36.1014,36.1093,36.0857,36.0936,25500.0
2011-06-28 12:50:00,45.93,45.93,45.9,45.91,24700.0,36.0936,36.0936,36.07,36.0778,24700.0
2011-06-28 13:00:00,45.91,45.95,45.88,45.93,61200.0,36.0778,36.1093,36.0543,36.0936,61200.0
2011-06-28 13:10:00,45.93,45.93,45.89,45.9,30500.0,36.0936,36.0936,36.0621,36.07,30500.0
2011-06-28 13:20:00,45.9,45.92,45.88,45.9,49700.0,36.07,36.0857,36.0543,36.07,49700.0
2011-06-28 13:30:00,45.9,45.91,45.86,45.9,46500.0,36.07,36.0778,36.0385,36.07,46500.0
2011-06-28 13:40:00,45.89,45.92,45.86,45.91,52600.0,36.0621,36.0857,36.0385,36.0778,52600.0
2011-06-28 13:50:00,45.91,45.92,45.88,45.9,42000.0,36.0778,36.0857,36.0543,36.07,42000.0
2011-06-28 14:00:00,45.9,45.92,45.87,45.89,44500.0,36.07,36.0857,36.0464,36.0621,44500.0
2011-06-28 14:10:00,45.89,45.91,45.87,45.9,50900.0,36.0621,36.0778,36.0464,36.07,50900.0
2011-06-28 14:20:00,45.9,45.92,45.89,45.92,58300.0,36.07,36.0857,36.0621,36.0857,58300.0
2011-06-28 14:30:00,45.91,46.0,45.9,45.98,88200.0,36.0778,36.1486,36.07,36.1328,88200.0
2011-06-28 14:40:00,45.98,45.98,45.93,45.97,103700.0,36.1328,36.1328,36.0936,36.125,103700.0
2011-06-28 14:50:00,45.97,45.97,45.93,45.95,79300.0,36.125,36.125,36.0936,36.1093,79300.0
2011-06-28 15:00:00,45.95,45.98,45.94,45.95,96300.0,36.1093,36.1328,36.1014,36.1093,96300.0
2011-06-28 15:10:00,45.95,45.95,45.89,45.91,90300.0,36.1093,36.1093,36.0621,36.0778,90300.0
2011-06-28 15:20:00,45.91,45.92,45.88,45.9,134700.0,36.0778,36.0857,36.0543,36.07,134700.0
2011-06-28 15:30:00,45.9,45.91,45.83,45.87,149500.0,36.07,36.0778,36.015,36.0464,149500.0
2011-06-28 15:40:00,45.87,45.95,45.87,45.89,210800.0,36.0464,36.1093,36.0464,36.0621,210800.0
2011-06-28 15:50:00,45.88,45.92,45.85,45.88,425800.0,36.0543,36.0857,36.0307,36.0543,425800.0
2011-06-29 09:30:00,46.19,46.19,46.01,46.15,125900.0,36.2979,36.2979,36.1564,36.2664,125900.0
2011-06-29 09:40:00,46.14,46.15,45.89,46.04,43700.0,36.2586,36.2664,36.0621,36.18,43700.0
2011-06-29 09:50:00,46.03,46.07,45.99,46.01,33700.0,36.1721,36.2036,36.1407,36.1564,33700.0
2011-06-29 10:00:00,46.01,46.05,45.87,45.88,56800.0,36.1564,36.1879,36.0464,36.0543,56800.0
2011-06-29 10:10:00,45.87,45.95,45.86,45.92,29900.0,36.0464,36.1093,36.0385,36.0857,29900.0
2011-06-29 10:20:00,45.94,45.96,45.86,45.91,42800.0,36.1014,36.1171,36.0385,36.0778,42800.0
2011-06-29 10:30:00,45.91,45.98,45.91,45.98,46700.0,36.0778,36.1328,36.0778,36.1328,46700.0
2011-06-29 10:40:00,45.98,45.98,45.94,45.95,55000.0,36.1328,36.1328,36.1014,36.1093,55000.0
2011-06-29 10:50:00,45.94,45.98,45.92,45.98,45900.0,36.1014,36.1328,36.0857,36.1328,45900.0
2011-06-29 11:00:00,45.98,46.08,45.97,46.05,98100.0,36.1328,36.2114,36.125,36.1879,98100.0
2011-06-29 11:10:00,46.06,46.07,45.99,46.03,128900.0,36.1957,36.2036,36.1407,36.1721,128900.0
2011-06-29 11:20:00,46.03,46.05,46.01,46.04,72200.0,36.1721,36.1879,36.1564,36.18,72200.0
2011-06-29 11:30:00,46.04,46.1,46.04,46.09,34100.0,36.18,36.2271,36.18,36.2193,34100.0
2011-06-29 11:40:00,46.09,46.14,46.09,46.13,78900.0,36.2193,36.2586,36.2193,36.2507,78900.0
2011-06-29 11:50:00,46.12,46.2,46.12,46.2,25100.0,36.2429,36.3057,36.2429,36.3057,25100.0
2011-06-29 12:00:00,46.19,46.2,46.16,46.19,50400.0,36.2979,36.3057,36.2743,36.2979,50400.0
2011-06-29 12:10:00,46.17,46.18,46.09,46.09,153700.0,36.2822,36.29,36.2193,36.2193,153700.0
2011-06-29 12:20:00,46.09,46.1,46.0,46.04,42300.0,36.2193,36.2271,36.1486,36.18,42300.0
2011-06-29 12:30:00,46.04,46.11,46.02,46.1,21200.0,36.18,36.235,36.1643,36.2271,21200.0
2011-06-29 12:40:00,46.11,46.16,46.09,46.15,63300.0,36.235,36.2743,36.2193,36.2664,63300.0
2011-06-29 12:50:00,46.16,46.17,46.09,46.1,36700.0,36.2743,36.2822,36.2193,36.2271,36700.0
2011-06-29 13:00:00,46.1,46.16,46.09,46.16,119700.0,36.2271,36.2743,36.2193,36.2743,119700.0
2011-06-29 13:10:00,46.16,46.18,46.1,46.1,68600.0,36.2743,36.29,36.2271,36.2271,68600.0
2011-06-29 13:20:00,46.1,46.12,46.06,46.07,68900.0,36.2271,36.2429,36.1957,36.2036,68900.0
2011-06-29 13:30:00,46.08,46.1,46.04,46.04,47100.0,36.2114,36.2271,36.18,36.18,47100.0
2011-06-29 13:40:00,46.05,46.06,45.99,46.01,66300.0,36.1879,36.1957,36.1407,36.1564,66300.0
2011-06-29 13:50:00,46.01,46.01,45.91,45.96,46700.0,36.1564,36.1564,36.0778,36.1171,46700.0
2011-06-29 14:00:00,45.96,46.04,45.96,45.99,36400.0,36.1171,36.18,36.1171,36.1407,36400.0
2011-06-29 14:10:00,45.99,46.0,45.88,45.94,56100.0,36.1407,36.1486,36.0543,36.1014,56100.0
2011-06-29 14:20:00,45.94,45.94,45.78,45.85,45700.0,36.1014,36.1014,35.9757,36.0307,45700.0
2011-06-29 14:30:00,45.83,45.88,45.81,45.85,35400.0,36.015,36.0543,35.9993,36.0307,35400.0
2011-06-29 14:40:00,45.85,45.98,45.79,45.86,110100.0,36.0307,36.1328,35.9835,36.0385,110100.0
2011-06-29 14:50:00,45.87,46.0,45.87,45.97,41300.0,36.0464,36.1486,36.0464,36.125,41300.0
2011-06-29 15:00:00,45.97,46.01,45.94,45.95,36300.0,36.125,36.1564,36.1014,36.1093,36300.0
2011-06-29 15:10:00,45.95,46.02,45.95,45.98,87800.0,36.1093,36.1643,36.1093,36.1328,87800.0
2011-06-29 15:20:00,45.98,46.05,45.95,46.0,71000.0,36.1328,36.1879,36.1093,36.1486,71000.0
2011-06-29 15:30:00,46.0,46.04,45.99,46.03,64900.0,36.1486,36.18,36.1407,36.1721,64900.0
2011-06-29 15:40:00,46.03,46.04,45.97,45.99,131300.0,36.1721,36.18,36.125,36.1407,131300.0
2011-06-29 15:50:00,45.99,46.01,45.95,46.0,267800.0,36.1407,36.1564,36.1093,36.1486,267800.0
2011-06-30 09:30:00,45.98,46.0,45.45,45.87,89300.0,36.1328,36.1486,35.7164,36.0464,89300.0
2011-06-30 09:40:00,45.87,46.34,45.86,46.14,195700.0,36.0464,36.4157,36.0385,36.2586,195700.0
2011-06-30 09:50:00,46.14,46.23,46.06,46.08,125600.0,36.2586,36.3293,36.1957,36.2114,125600.0
2011-06-30 10:00:00,46.08,46.14,46.06,46.06,48100.0,36.2114,36.2586,36.1957,36.1957,48100.0
2011-06-30 10:10:00,46.06,46.06,45.91,45.99,43700.0,36.1957,36.1957,36.0778,36.1407,43700.0
2011-06-30 10:20:00,46.0,46.06,45.98,46.03,62100.0,36.1486,36.1957,36.1328,36.1721,62100.0
2011-06-30 10:30:00,46.03,46.09,46.0,46.06,64600.0,36.1721,36.2193,36.1486,36.1957,64600.0
2011-06-30 10:40:00,46.07,46.15,45.98,46.0,131600.0,36.2036,36.2664,36.1328,36.1486,131600.0
2011-06-30 10:50:00,46.0,46.04,46.0,46.02,27300.0,36.1486,36.18,36.1486,36.1643,27300.0
2011-06-30 11:00:00,46.02,46.11,46.0,46.02,80900.0,36.1643,36.235,36.1486,36.1643,80900.0
2011-06-30 11:10:00,46.0,46.06,46.0,46.0,59100.0,36.1486,36.1957,36.1486,36.1486,59100.0
2011-06-30 11:20:00,46.0,46.06,46.0,46.05,90400.0,36.1486,36.1957,36.1486,36.1879,90400.0
2011-06-30 11:30:00,46.05,46.09,46.04,46.05,94700.0,36.1879,36.2193,36.18,36.1879,94700.0
2011-06-30 11:40:00,46.04,46.07,46.01,46.06,31500.0,36.18,36.2036,36.1564,36.1957,31500.0
2011-06-30 11:50:00,46.07,46.07,46.02,46.04,52300.0,36.2036,36.2036,36.1643,36.18,52300.0
2011-06-30 12:00:00,46.04,46.06,46.02,46.05,45900.0,36.18,36.1957,36.1643,36.1879,45900.0
2011-06-30 12:10:00,46.06,46.06,46.03,46.05,29600.0,36.1957,36.1957,36.1721,36.1879,29600.0
2011-06-30 12:20:00,46.04,46.05,45.99,46.0,69800.0,36.18,36.1879,36.1407,36.1486,69800.0
2011-06-30 12:30:00,46.01,46.03,45.99,46.03,45800.0,36.1564,36.1721,36.1407,36.1721,45800.0
2011-06-30 12:40:00,46.03,46.06,46.01,46.05,31800.0,36.1721,36.1957,36.1564,36.1879,31800.0
2011-06-30 12:50:00,46.05,46.06,46.03,46.05,54100.0,36.1879,36.1957,36.1721,36.1879,54100.0
2011-06-30 13:00:00,46.05,46.08,46.04,46.05,76300.0,36.1879,36.2114,36.18,36.1879,76300.0
2011-06-30 13:10:00,46.05,46.06,46.02,46.05,52200.0,36.1879,36.1957,36.1643,36.1879,52200.0
2011-06-30 13:20:00,46.04,46.06,46.01,46.04,60000.0,36.18,36.1957,36.1564,36.18,60000.0
2011-06-30 13:30:00,46.04,46.04,46.0,46.03,139400.0,36.18,36.18,36.1486,36.1721,139400.0
2011-06-30 13:40:00,46.03,46.07,46.02,46.04,25600.0,36.1721,36.2036,36.1643,36.18,25600.0
2011-06-30 13:50:00,46.04,46.05,46.02,46.05,47200.0,36.18,36.1879,36.1643,36.1879,47200.0
2011-06-30 14:00:00,46.05,46.06,46.02,46.05,55300.0,36.1879,36.1957,36.1643,36.1879,55300.0
2011-06-30 14:10:00,46.05,46.06,46.01,46.02,37100.0,36.1879,36.1957,36.1564,36.1643,37100.0
2011-06-30 14:20:00,46.02,46.02,45.99,45.99,33400.0,36.1643,36.1643,36.1407,36.1407,33400.0
2011-06-30 14:30:00,46.0,46.05,45.97,46.01,56500.0,36.1486,36.1879,36.125,36.1564,56500.0
2011-06-30 14:40:00,46.02,46.02,45.98,45.99,163600.0,36.1643,36.1643,36.1328,36.1407,163600.0
2011-06-30 14:50:00,46.0,46.07,45.99,46.04,42900.0,36.1486,36.2036,36.1407,36.18,42900.0
2011-06-30 15:00:00,46.04,46.05,45.99,46.02,72700.0,36.18,36.1879,36.1407,36.1643,72700.0
2011-06-30 15:10:00,46.02,46.07,46.0,46.04,86200.0,36.1643,36.2036,36.1486,36.18,86200.0
2011-06-30 15:20:00,46.05,46.08,46.03,46.05,250100.0,36.1879,36.2114,36.1721,36.1879,250100.0
2011-06-30 15:30:00,46.05,46.09,46.01,46.05,115700.0,36.1879,36.2193,36.1564,36.1879,115700.0
2011-06-30 15:40:00,46.05,46.1,46.03,46.06,175600.0,36.1879,36.2271,36.1721,36.1957,175600.0
2011-06-30 15:50:00,46.05,46.07,46.01,46.01,357500.0,36.1879,36.2036,36.1564,36.1564,357500.0
2011-07-01 09:30:00,46.13,46.14,46.01,46.03,31700.0,36.2507,36.2586,36.1564,36.1721,31700.0
2011-07-01 09:40:00,46.04,46.1,45.96,46.06,95400.0,36.18,36.2271,36.1171,36.1957,95400.0
2011-07-01 09:50:00,46.05,46.16,46.04,46.13,90500.0,36.1879,36.2743,36.18,36.2507,90500.0
2011-07-01 10:00:00,46.13,46.33,46.13,46.3,244200.0,36.2507,36.4079,36.2507,36.3843,244200.0
2011-07-01 10:10:00,46.29,46.31,46.22,46.24,116600.0,36.3765,36.3922,36.3214,36.3372,116600.0
2011-07-01 10:20:00,46.23,46.32,46.2,46.21,142900.0,36.3293,36.4,36.3057,36.3136,142900.0
2011-07-01 10:30:00,46.21,46.31,46.2,46.3,267000.0,36.3136,36.3922,36.3057,36.3843,267000.0
2011-07-01 10:40:00,46.3,46.32,46.27,46.3,70400.0,36.3843,36.4,36.3607,36.3843,70400.0
2011-07-01 10:50:00,46.3,46.35,46.27,46.32,148100.0,36.3843,36.4236,36.3607,36.4,148100.0
2011-07-01 11:00:00,46.33,46.36,46.3,46.31,57900.0,36.4079,36.4315,36.3843,36.3922,57900.0
2011-07-01 11:10:00,46.32,46.34,46.29,46.3,107700.0,36.4,36.4157,36.3765,36.3843,107700.0
2011-07-01 11:20:00,46.31,46.35,46.26,46.31,266600.0,36.3922,36.4236,36.3529,36.3922,266600.0
2011-07-01 11:30:00,46.31,46.34,46.31,46.32,55600.0,36.3922,36.4157,36.3922,36.4,55600.0
2011-07-01 11:40:00,46.32,46.33,46.28,46.29,67400.0,36.4,36.4079,36.3686,36.3765,67400.0
2011-07-01 11:50:00,46.29,46.3,46.24,46.25,39400.0,36.3765,36.3843,36.3372,36.345,39400.0
2011-07-01 12:00:00,46.26,46.3,46.24,46.29,347100.0,36.3529,36.3843,36.3372,36.3765,347100.0
2011-07-01 12:10:00,46.29,46.32,46.28,46.3,48300.0,36.3765,36.4,36.3686,36.3843,48300.0
2011-07-01 12:20:00,46.3,46.33,46.29,46.32,146300.0,36.3843,36.4079,36.3765,36.4,146300.0
2011-07-01 12:30:00,46.33,46.35,46.28,46.34,89400.0,36.4079,36.4236,36.3686,36.4157,89400.0
2011-07-01 12:40:00,46.35,46.36,46.31,46.33,66900.0,36.4236,36.4315,36.3922,36.4079,66900.0
2011-07-01 12:50:00,46.33,46.33,46.29,46.32,65900.0,36.4079,36.4079,36.3765,36.4,65900.0
2011-07-01 13:00:00,46.32,46.39,46.3,46.37,119200.0,36.4,36.455,36.3843,36.4393,119200.0
2011-07-01 13:10:00,46.37,46.37,46.34,46.35,64200.0,36.4393,36.4393,36.4157,36.4236,64200.0
2011-07-01 13:20:00,46.34,46.41,46.33,46.4,239700.0,36.4157,36.4708,36.4079,36.4629,239700.0
2011-07-01 13:30:00,46.4,46.42,46.33,46.37,154100.0,36.4629,36.4786,36.4079,36.4393,154100.0
2011-07-01 13:40:00,46.37,46.39,46.34,46.36,102200.0,36.4393,36.455,36.4157,36.4315,102200.0
2011-07-01 13:50:00,46.36,46.41,46.36,46.4,62100.0,36.4315,36.4708,36.4315,36.4629,62100.0
2011-07-01 14:00:00,46.41,46.41,46.38,46.41,240100.0,36.4708,36.4708,36.4472,36.4708,240100.0
2011-07-01 14:10:00,46.4,46.46,46.4,46.43,94800.0,36.4629,36.51,36.4629,36.4865,94800.0
2011-07-01 14:20:00,46.43,46.46,46.37,46.41,102500.0,36.4865,36.51,36.4393,36.4708,102500.0
2011-07-01 14:30:00,46.42,46.48,46.39,46.48,211000.0,36.4786,36.5258,36.455,36.5258,211000.0
2011-07-01 14:40:00,46.47,46.5,46.44,46.48,74600.0,36.5179,36.5415,36.4943,36.5258,74600.0
2011-07-01 14:50:00,46.49,46.51,46.45,46.5,91400.0,36.5336,36.5493,36.5022,36.5415,91400.0
2011-07-01 15:00:00,46.49,46.5,46.42,46.44,128000.0,36.5336,36.5415,36.4786,36.4943,128000.0
2011-07-01 15:10:00,46.44,46.5,46.44,46.47,115900.0,36.4943,36.5415,36.4943,36.5179,115900.0
2011-07-01 15:20:00,46.47,46.48,46.32,46.46,140300.0,36.5179,36.5258,36.4,36.51,140300.0
2011-07-01 15:30:00,46.47,46.48,46.38,46.44,166300.0,36.5179,36.5258,36.4472,36.4943,166300.0
2011-07-01 15:40:00,46.44,46.5,46.44,46.46,296500.0,36.4943,36.5415,36.4943,36.51,296500.0
2011-07-01 15:50:00,46.46,46.5,46.44,46.46,278000.0,36.51,36.5415,36.4943,36.51,278000.0
2011-07-05 09:30:00,46.34,46.42,46.14,46.27,61400.0,36.4157,36.4786,36.2586,36.3607,61400.0
2011-07-05 09:40:00,46.26,46.29,46.14,46.18,87400.0,36.3529,36.3765,36.2586,36.29,87400.0
2011-07-05 09:50:00,46.19,46.2,46.06,46.13,65000.0,36.2979,36.3057,36.1957,36.2507,65000.0
2011-07-05 10:00:00,46.14,46.18,46.09,46.16,56600.0,36.2586,36.29,36.2193,36.2743,56600.0
2011-07-05 10:10:00,46.17,46.17,45.97,45.99,75800.0,36.2822,36.2822,36.125,36.1407,75800.0
2011-07-05 10:20:00,45.99,46.0,45.94,45.97,62400.0,36.1407,36.1486,36.1014,36.125,62400.0
2011-07-05 10:30:00,45.97,46.08,45.95,45.95,97400.0,36.125,36.2114,36.1093,36.1093,97400.0
2011-07-05 10:40:00,45.96,46.01,45.95,45.95,76100.0,36.1171,36.1564,36.1093,36.1093,76100.0
2011-07-05 10:50:00,45.94,45.95,45.8,45.84,59200.0,36.1014,36.1093,35.9914,36.0228,59200.0
2011-07-05 11:00:00,45.84,45.87,45.7,45.71,101000.0,36.0228,36.0464,35.9128,35.9207,101000.0
2011-07-05 11:10:00,45.7,45.74,45.69,45.73,55900.0,35.9128,35.9442,35.905,35.9364,55900.0
2011-07-05 11:20:00,45.73,45.74,45.69,45.74,51500.0,35.9364,35.9442,35.905,35.9442,51500.0
2011-07-05 11:30:00,45.73,45.83,45.69,45.82,88600.0,35.9364,36.015,35.905,36.0071,88600.0
2011-07-05 11:40:00,45.83,45.97,45.82,45.96,60500.0,36.015,36.125,36.0071,36.1171,60500.0
2011-07-05 11:50:00,45.97,45.97,45.94,45.95,82900.0,36.125,36.125,36.1014,36.1093,82900.0
2011-07-05 12:00:00,45.94,45.98,45.92,45.93,196900.0,36.1014,36.1328,36.0857,36.0936,196900.0
2011-07-05 12:10:00,45.93,45.96,45.89,45.89,37600.0,36.0936,36.1171,36.0621,36.0621,37600.0
2011-07-05 12:20:00,45.89,45.9,45.83,45.84,27900.0,36.0621,36.07,36.015,36.0228,27900.0
2011-07-05 12:30:00,45.85,45.85,45.75,45.75,48400.0,36.0307,36.0307,35.9521,35.9521,48400.0
2011-07-05 12:40:00,45.76,45.78,45.7,45.71,40700.0,35.96,35.9757,35.9128,35.9207,40700.0
2011-07-05 12:50:00,45.7,45.8,45.69,45.78,84500.0,35.9128,35.9914,35.905,35.9757,84500.0
2011-07-05 13:00:00,45.79,45.88,45.79,45.87,45600.0,35.9835,36.0543,35.9835,36.0464,45600.0
2011-07-05 13:10:00,45.86,45.87,45.76,45.76,61500.0,36.0385,36.0464,35.96,35.96,61500.0
2011-07-05 13:20:00,45.76,45.76,45.72,45.73,24300.0,35.96,35.96,35.9285,35.9364,24300.0
2011-07-05 13:30:00,45.73,45.73,45.68,45.7,37600.0,35.9364,35.9364,35.8971,35.9128,37600.0
2011-07-05 13:40:00,45.7,45.75,45.69,45.75,38500.0,35.9128,35.9521,35.905,35.9521,38500.0
2011-07-05 13:50:00,45.76,45.84,45.75,45.83,37400.0,35.96,36.0228,35.9521,36.015,37400.0
2011-07-05 14:00:00,45.84,45.86,45.75,45.75,101400.0,36.0228,36.0385,35.9521,35.9521,101400.0
2011-07-05 14:10:00,45.76,45.79,45.75,45.75,50400.0,35.96,35.9835,35.9521,35.9521,50400.0
2011-07-05 14:20:00,45.74,45.75,45.59,45.59,89100.0,35.9442,35.9521,35.8264,35.8264,89100.0
2011-07-05 14:30:00,45.59,45.65,45.56,45.64,66000.0,35.8264,35.8735,35.8028,35.8657,66000.0
2011-07-05 14:40:00,45.64,45.67,45.62,45.64,66700.0,35.8657,35.8892,35.8499,35.8657,66700.0
2011-07-05 14:50:00,45.65,45.67,45.59,45.66,56800.0,35.8735,35.8892,35.8264,35.8814,56800.0
2011-07-05 15:00:00,45.66,45.79,45.63,45.79,90300.0,35.8814,35.9835,35.8578,35.9835,90300.0
2011-07-05 15:10:00,45.79,45.79,45.74,45.75,83800.0,35.9835,35.9835,35.9442,35.9521,83800.0
2011-07-05 15:20:00,45.75,45.77,45.66,45.68,358000.0,35.9521,35.9678,35.8814,35.8971,358000.0
2011-07-05 15:30:00,45.68,45.7,45.62,45.64,131500.0,35.8971,35.9128,35.8499,35.8657,131500.0
2011-07-05 15:40:00,45.64,45.66,45.57,45.6,132400.0,35.8657,35.8814,35.8107,35.8342,132400.0
2011-07-05 15:50:00,45.59,45.67,45.58,45.65,260700.0,35.8264,35.8892,35.8185,35.8735,260700.0
2011-07-06 09:30:00,45.69,45.8,45.61,45.61,64800.0,35.905,35.9914,35.8421,35.8421,64800.0
2011-07-06 09:40:00,45.61,45.67,45.57,45.62,35700.0,35.8421,35.8892,35.8107,35.8499,35700.0
2011-07-06 09:50:00,45.63,45.65,45.54,45.61,39100.0,35.8578,35.8735,35.7871,35.8421,39100.0
2011-07-06 10:00:00,45.61,45.68,45.52,45.62,63400.0,35.8421,35.8971,35.7714,35.8499,63400.0
2011-07-06 10:10:00,45.65,45.71,45.45,45.46,141400.0,35.8735,35.9207,35.7164,35.7242,141400.0
2011-07-06 10:20:00,45.47,45.66,45.42,45.66,47500.0,35.7321,35.8814,35.6928,35.8814,47500.0
2011-07-06 10:30:00,45.65,45.69,45.55,45.61,59400.0,35.8735,35.905,35.7949,35.8421,59400.0
2011-07-06 10:40:00,45.62,45.64,45.54,45.59,33600.0,35.8499,35.8657,35.7871,35.8264,33600.0
2011-07-06 10:50:00,45.58,45.66,45.58,45.6,36100.0,35.8185,35.8814,35.8185,35.8342,36100.0
2011-07-06 11:00:00,45.61,45.64,45.5,45.51,58200.0,35.8421,35.8657,35.7556,35.7635,58200.0
2011-07-06 11:10:00,45.5,45.52,45.46,45.47,124400.0,35.7556,35.7714,35.7242,35.7321,124400.0
2011-07-06 11:20:00,45.47,45.5,45.43,45.5,74800.0,35.7321,35.7556,35.7006,35.7556,74800.0
2011-07-06 11:30:00,45.49,45.57,45.48,45.48,54200.0,35.7478,35.8107,35.7399,35.7399,54200.0
2011-07-06 11:40:00,45.49,45.49,45.45,45.45,53500.0,35.7478,35.7478,35.7164,35.7164,53500.0
2011-07-06 11:50:00,45.46,45.57,45.45,45.56,58800.0,35.7242,35.8107,35.7164,35.8028,58800.0
2011-07-06 12:00:00,45.56,45.58,45.53,45.54,38800.0,35.8028,35.8185,35.7792,35.7871,38800.0
2011-07-06 12:10:00,45.54,45.54,45.43,45.49,46500.0,35.7871,35.7871,35.7006,35.7478,46500.0
2011-07-06 12:20:00,45.48,45.49,45.45,45.45,40700.0,35.7399,35.7478,35.7164,35.7164,40700.0
2011-07-06 12:30:00,45.45,45.54,45.43,45.54,43400.0,35.7164,35.7871,35.7006,35.7871,43400.0
2011-07-06 12:40:00,45.54,45.55,45.49,45.51,33600.0,35.7871,35.7949,35.7478,35.7635,33600.0
2011-07-06 12:50:00,45.52,45.57,45.51,45.57,28600.0,35.7714,35.8107,35.7635,35.8107,28600.0
2011-07-06 13:00:00,45.57,45.58,45.53,45.53,50900.0,35.8107,35.8185,35.7792,35.7792,50900.0
2011-07-06 13:10:00,45.53,45.54,45.47,45.47,35800.0,35.7792,35.7871,35.7321,35.7321,35800.0
2011-07-06 13:20:00,45.48,45.48,45.4,45.41,57300.0,35.7399,35.7399,35.6771,35.6849,57300.0
2011-07-06 13:30:00,45.41,45.42,45.31,45.31,73200.0,35.6849,35.6928,35.6063,35.6063,73200.0
2011-07-06 13:40:00,45.31,45.38,45.3,45.32,142300.0,35.6063,35.6613,35.5985,35.6142,142300.0
2011-07-06 13:50:00,45.32,45.37,45.31,45.37,57500.0,35.6142,35.6535,35.6063,35.6535,57500.0
2011-07-06 14:00:00,45.37,45.41,45.33,45.34,83700.0,35.6535,35.6849,35.6221,35.6299,83700.0
2011-07-06 14:10:00,45.34,45.34,45.26,45.27,132100.0,35.6299,35.6299,35.567,35.5749,132100.0
2011-07-06 14:20:00,45.27,45.28,45.24,45.26,79500.0,35.5749,35.5828,35.5513,35.567,79500.0
2011-07-06 14:30:00,45.27,45.32,45.26,45.3,60700.0,35.5749,35.6142,35.567,35.5985,60700.0
2011-07-06 14:40:00,45.3,45.36,45.3,45.34,58600.0,35.5985,35.6456,35.5985,35.6299,58600.0
2011-07-06 14:50:00,45.34,45.35,45.24,45.25,110600.0,35.6299,35.6378,35.5513,35.5592,110600.0
2011-07-06 15:00:00,45.24,45.25,45.18,45.24,117500.0,35.5513,35.5592,35.5042,35.5513,117500.0
2011-07-06 15:10:00,45.24,45.26,45.19,45.21,89700.0,35.5513,35.567,35.512,35.5278,89700.0
2011-07-06 15:20:00,45.21,45.25,45.2,45.25,88000.0,35.5278,35.5592,35.5199,35.5592,88000.0
2011-07-06 15:30:00,45.25,45.26,45.2,45.22,164200.0,35.5592,35.567,35.5199,35.5356,164200.0
2011-07-06 15:40:00,45.22,45.27,45.2,45.21,248700.0,35.5356,35.5749,35.5199,35.5278,248700.0
2011-07-06 15:50:00,45.22,45.29,45.22,45.29,208700.0,35.5356,35.5906,35.5356,35.5906,208700.0
2011-07-07 09:30:00,45.58,45.81,45.56,45.72,50000.0,35.8185,35.9993,35.8028,35.9285,50000.0
2011-07-07 09:40:00,45.74,45.83,45.66,45.66,120300.0,35.9442,36.015,35.8814,35.8814,120300.0
2011-07-07 09:50:00,45.66,45.78,45.64,45.7,73800.0,35.8814,35.9757,35.8657,35.9128,73800.0
2011-07-07 10:00:00,45.7,45.78,45.7,45.76,517100.0,35.9128,35.9757,35.9128,35.96,517100.0
2011-07-07 10:10:00,45.76,45.79,45.72,45.79,203900.0,35.96,35.9835,35.9285,35.9835,203900.0
2011-07-07 10:20:00,45.78,45.81,45.74,45.79,43700.0,35.9757,35.9993,35.9442,35.9835,43700.0
2011-07-07 10:30:00,45.8,45.85,45.71,45.8,80900.0,35.9914,36.0307,35.9207,35.9914,80900.0
2011-07-07 10:40:00,45.8,45.83,45.7,45.71,82300.0,35.9914,36.015,35.9128,35.9207,82300.0
2011-07-07 10:50:00,45.71,45.71,45.63,45.68,41700.0,35.9207,35.9207,35.8578,35.8971,41700.0
2011-07-07 11:00:00,45.67,45.69,45.6,45.68,74100.0,35.8892,35.905,35.8342,35.8971,74100.0
2011-07-07 11:10:00,45.69,45.75,45.66,45.73,83800.0,35.905,35.9521,35.8814,35.9364,83800.0
2011-07-07 11:20:00,45.73,45.73,45.68,45.7,42200.0,35.9364,35.9364,35.8971,35.9128,42200.0
2011-07-07 11:30:00,45.69,45.69,45.64,45.66,32800.0,35.905,35.905,35.8657,35.8814,32800.0
2011-07-07 11:40:00,45.67,45.67,45.6,45.6,26900.0,35.8892,35.8892,35.8342,35.8342,26900.0
2011-07-07 11:50:00,45.59,45.6,45.55,45.58,47600.0,35.8264,35.8342,35.7949,35.8185,47600.0
2011-07-07 12:00:00,45.58,45.58,45.54,45.54,30600.0,35.8185,35.8185,35.7871,35.7871,30600.0
2011-07-07 12:10:00,45.54,45.6,45.54,45.6,42900.0,35.7871,35.8342,35.7871,35.8342,42900.0
2011-07-07 12:20:00,45.59,45.63,45.57,45.58,67000.0,35.8264,35.8578,35.8107,35.8185,67000.0
2011-07-07 12:30:00,45.59,45.6,45.54,45.55,42100.0,35.8264,35.8342,35.7871,35.7949,42100.0
2011-07-07 12:40:00,45.55,45.61,45.55,45.59,126200.0,35.7949,35.8421,35.7949,35.8264,126200.0
2011-07-07 12:50:00,45.59,45.62,45.56,45.61,103500.0,35.8264,35.8499,35.8028,35.8421,103500.0
2011-07-07 13:00:00,45.61,45.66,45.6,45.65,99700.0,35.8421,35.8814,35.8342,35.8735,99700.0
2011-07-07 13:10:00,45.65,45.73,45.63,45.73,128100.0,35.8735,35.9364,35.8578,35.9364,128100.0
2011-07-07 13:20:00,45.73,45.83,45.73,45.82,75900.0,35.9364,36.015,35.9364,36.0071,75900.0
2011-07-07 13:30:00,45.81,45.84,45.78,45.8,119900.0,35.9993,36.0228,35.9757,35.9914,119900.0
2011-07-07 13:40:00,45.81,45.84,45.79,45.82,106200.0,35.9993,36.0228,35.9835,36.0071,106200.0
2011-07-07 13:50:00,45.81,45.82,45.74,45.74,163100.0,35.9993,36.0071,35.9442,35.9442,163100.0
2011-07-07 14:00:00,45.75,45.77,45.74,45.74,58600.0,35.9521,35.9678,35.9442,35.9442,58600.0
2011-07-07 14:10:00,45.74,45.79,45.72,45.78,37200.0,35.9442,35.9835,35.9285,35.9757,37200.0
2011-07-07 14:20:00,45.78,45.8,45.74,45.8,125900.0,35.9757,35.9914,35.9442,35.9914,125900.0
2011-07-07 14:30:00,45.8,45.81,45.76,45.81,92100.0,35.9914,35.9993,35.96,35.9993,92100.0
2011-07-07 14:40:00,45.81,45.81,45.78,45.8,182900.0,35.9993,35.9993,35.9757,35.9914,182900.0
2011-07-07 14:50:00,45.8,45.8,45.79,45.8,109600.0,35.9914,35.9914,35.9835,35.9914,109600.0
2011-07-07 15:00:00,45.8,45.83,45.79,45.81,40200.0,35.9914,36.015,35.9835,35.9993,40200.0
2011-07-07 15:10:00,45.82,45.82,45.77,45.8,59700.0,36.0071,36.0071,35.9678,35.9914,59700.0
2011-07-07 15:20:00,45.8,45.81,45.72,45.78,99500.0,35.9914,35.9993,35.9285,35.9757,99500.0
2011-07-07 15:30:00,45.77,45.81,45.73,45.8,240000.0,35.9678,35.9993,35.9364,35.9914,240000.0
2011-07-07 15:40:00,45.81,45.83,45.74,45.74,479100.0,35.9993,36.015,35.9442,35.9442,479100.0
2011-07-07 15:50:00,45.75,45.78,45.69,45.71,218200.0,35.9521,35.9757,35.905,35.9207,218200.0
2011-07-08 09:30:00,45.28,45.41,45.28,45.36,90600.0,35.5828,35.6849,35.5828,35.6456,90600.0
2011-07-08 09:40:00,45.36,45.41,45.33,45.35,73600.0,35.6456,35.6849,35.6221,35.6378,73600.0
2011-07-08 09:50:00,45.36,45.48,45.36,45.46,53900.0,35.6456,35.7399,35.6456,35.7242,53900.0
2011-07-08 10:00:00,45.46,45.49,45.35,45.38,39700.0,35.7242,35.7478,35.6378,35.6613,39700.0
2011-07-08 10:10:00,45.37,45.42,45.29,45.31,102800.0,35.6535,35.6928,35.5906,35.6063,102800.0
2011-07-08 10:20:00,45.31,45.43,45.3,45.42,166800.0,35.6063,35.7006,35.5985,35.6928,166800.0
2011-07-08 10:30:00,45.41,45.47,45.3,45.42,1485500.0,35.6849,35.7321,35.5985,35.6928,1485500.0
2011-07-08 10:40:00,45.42,45.44,45.37,45.38,194500.0,35.6928,35.7085,35.6535,35.6613,194500.0
2011-07-08 10:50:00,45.38,45.4,45.35,45.38,179700.0,35.6613,35.6771,35.6378,35.6613,179700.0
2011-07-08 11:00:00,45.36,45.37,45.32,45.35,73500.0,35.6456,35.6535,35.6142,35.6378,73500.0
2011-07-08 11:10:00,45.35,45.39,45.33,45.37,101600.0,35.6378,35.6692,35.6221,35.6535,101600.0
2011-07-08 11:20:00,45.38,45.4,45.33,45.35,38400.0,35.6613,35.6771,35.6221,35.6378,38400.0
2011-07-08 11:30:00,45.35,45.41,45.31,45.4,93000.0,35.6378,35.6849,35.6063,35.6771,93000.0
2011-07-08 11:40:00,45.4,45.44,45.38,45.39,61100.0,35.6771,35.7085,35.6613,35.6692,61100.0
2011-07-08 11:50:00,45.4,45.43,45.36,45.38,37500.0,35.6771,35.7006,35.6456,35.6613,37500.0
2011-07-08 12:00:00,45.38,45.46,45.36,45.42,75900.0,35.6613,35.7242,35.6456,35.6928,75900.0
2011-07-08 12:10:00,45.43,45.43,45.34,45.35,23800.0,35.7006,35.7006,35.6299,35.6378,23800.0
2011-07-08 12:20:00,45.36,45.39,45.35,45.36,29100.0,35.6456,35.6692,35.6378,35.6456,29100.0
2011-07-08 12:30:00,45.37,45.4,45.36,45.39,27000.0,35.6535,35.6771,35.6456,35.6692,27000.0
2011-07-08 12:40:00,45.39,45.4,45.36,45.37,45700.0,35.6692,35.6771,35.6456,35.6535,45700.0
2011-07-08 12:50:00,45.37,45.4,45.34,45.38,54800.0,35.6535,35.6771,35.6299,35.6613,54800.0
2011-07-08 13:00:00,45.38,45.4,45.34,45.39,42500.0,35.6613,35.6771,35.6299,35.6692,42500.0
2011-07-08 13:10:00,45.38,45.38,45.33,45.34,34300.0,35.6613,35.6613,35.6221,35.6299,34300.0
2011-07-08 13:20:00,45.34,45.4,45.33,45.4,34000.0,35.6299,35.6771,35.6221,35.6771,34000.0
2011-07-08 13:30:00,45.4,45.41,45.31,45.32,3131200.0,35.6771,35.6849,35.6063,35.6142,3131200.0
2011-07-08 13:40:00,45.32,45.33,45.18,45.18,127300.0,35.6142,35.6221,35.5042,35.5042,127300.0
2011-07-08 13:50:00,45.19,45.22,45.11,45.11,84000.0,35.512,35.5356,35.4492,35.4492,84000.0
2011-07-08 14:00:00,45.11,45.2,45.08,45.19,176900.0,35.4492,35.5199,35.4256,35.512,176900.0
2011-07-08 14:10:00,45.2,45.2,45.0,45.01,137300.0,35.5199,35.5199,35.3627,35.3706,137300.0
2011-07-08 14:20:00,45.0,45.0,44.88,44.94,103100.0,35.3627,35.3627,35.2684,35.3156,103100.0
2011-07-08 14:30:00,44.95,45.03,44.95,44.99,69100.0,35.3234,35.3863,35.3234,35.3549,69100.0
2011-07-08 14:40:00,44.99,45.02,44.92,44.93,65200.0,35.3549,35.3784,35.2999,35.3077,65200.0
2011-07-08 14:50:00,44.93,44.96,44.9,44.93,72200.0,35.3077,35.3313,35.2841,35.3077,72200.0
2011-07-08 15:00:00,44.94,45.03,44.92,44.99,107400.0,35.3156,35.3863,35.2999,35.3549,107400.0
2011-07-08 15:10:00,45.0,45.0,44.94,44.96,49200.0,35.3627,35.3627,35.3156,35.3313,49200.0
2011-07-08 15:20:00,44.96,45.05,44.95,45.02,102800.0,35.3313,35.402,35.3234,35.3784,102800.0
2011-07-08 15:30:00,45.02,45.15,45.01,45.11,113200.0,35.3784,35.4806,35.3706,35.4492,113200.0
2011-07-08 15:40:00,45.11,45.18,45.11,45.16,171300.0,35.4492,35.5042,35.4492,35.4885,171300.0
2011-07-08 15:50:00,45.17,45.18,45.0,45.09,767500.0,35.4963,35.5042,35.3627,35.4335,767500.0
2011-07-11 09:30:00,44.65,44.65,44.28,44.51,85200.0,35.0877,35.0877,34.7969,34.9777,85200.0
2011-07-11 09:40:00,44.53,44.6,44.41,44.6,46800.0,34.9934,35.0484,34.8991,35.0484,46800.0
2011-07-11 09:50:00,44.59,44.72,44.57,44.69,82900.0,35.0405,35.1427,35.0248,35.1191,82900.0
2011-07-11 10:00:00,44.68,44.71,44.63,44.64,96400.0,35.1113,35.1348,35.072,35.0798,96400.0
2011-07-11 10:10:00,44.63,44.67,44.56,44.57,97000.0,35.072,35.1034,35.017,35.0248,97000.0
2011-07-11 10:20:00,44.57,44.64,44.54,44.6,340200.0,35.0248,35.0798,35.0012,35.0484,340200.0
2011-07-11 10:30:00,44.59,44.6,44.41,44.41,83500.0,35.0405,35.0484,34.8991,34.8991,83500.0
2011-07-11 10:40:00,44.41,44.46,44.4,44.45,78300.0,34.8991,34.9384,34.8912,34.9305,78300.0
2011-07-11 10:50:00,44.46,44.46,44.35,44.36,77900.0,34.9384,34.9384,34.8519,34.8598,77900.0
2011-07-11 11:00:00,44.36,44.36,44.3,44.3,102900.0,34.8598,34.8598,34.8126,34.8126,102900.0
2011-07-11 11:10:00,44.31,44.32,44.2,44.29,37400.0,34.8205,34.8284,34.7341,34.8048,37400.0
2011-07-11 11:20:00,44.3,44.35,44.3,44.35,35600.0,34.8126,34.8519,34.8126,34.8519,35600.0
2011-07-11 11:30:00,44.35,44.35,44.32,44.32,55800.0,34.8519,34.8519,34.8284,34.8284,55800.0
2011-07-11 11:40:00,44.33,44.34,44.25,44.25,82700.0,34.8362,34.8441,34.7733,34.7733,82700.0
2011-07-11 11:50:00,44.25,44.34,44.25,44.28,61600.0,34.7733,34.8441,34.7733,34.7969,61600.0
2011-07-11 12:00:00,44.28,44.3,44.27,44.28,31300.0,34.7969,34.8126,34.7891,34.7969,31300.0
2011-07-11 12:10:00,44.27,44.36,44.27,44.36,27500.0,34.7891,34.8598,34.7891,34.8598,27500.0
2011-07-11 12:20:00,44.36,44.36,44.34,44.36,21500.0,34.8598,34.8598,34.8441,34.8598,21500.0
2011-07-11 12:30:00,44.36,44.36,44.29,44.3,22000.0,34.8598,34.8598,34.8048,34.8126,22000.0
2011-07-11 12:40:00,44.29,44.3,44.21,44.21,40200.0,34.8048,34.8126,34.7419,34.7419,40200.0
2011-07-11 12:50:00,44.22,44.25,44.22,44.25,27900.0,34.7498,34.7733,34.7498,34.7733,27900.0
2011-07-11 13:00:00,44.25,44.26,44.21,44.22,41700.0,34.7733,34.7812,34.7419,34.7498,41700.0
2011-07-11 13:10:00,44.22,44.22,44.08,44.08,59500.0,34.7498,34.7498,34.6398,34.6398,59500.0
2011-07-11 13:20:00,44.09,44.19,44.06,44.18,46900.0,34.6476,34.7262,34.624,34.7183,46900.0
2011-07-11 13:30:00,44.17,44.23,44.16,44.2,37400.0,34.7105,34.7576,34.7026,34.7341,37400.0
2011-07-11 13:40:00,44.21,44.26,44.2,44.25,87600.0,34.7419,34.7812,34.7341,34.7733,87600.0
2011-07-11 13:50:00,44.24,44.27,44.22,44.27,32300.0,34.7655,34.7891,34.7498,34.7891,32300.0
2011-07-11 14:00:00,44.27,44.27,44.23,44.27,80600.0,34.7891,34.7891,34.7576,34.7891,80600.0
2011-07-11 14:10:00,44.28,44.3,44.21,44.21,149000.0,34.7969,34.8126,34.7419,34.7419,149000.0
2011-07-11 14:20:00,44.21,44.26,44.21,44.24,89600.0,34.7419,34.7812,34.7419,34.7655,89600.0
2011-07-11 14:30:00,44.24,44.25,44.18,44.25,71400.0,34.7655,34.7733,34.7183,34.7733,71400.0
2011-07-11 14:40:00,44.24,44.25,44.2,44.23,79500.0,34.7655,34.7733,34.7341,34.7576,79500.0
2011-07-11 14:50:00,44.22,44.23,44.14,44.15,88200.0,34.7498,34.7576,34.6869,34.6948,88200.0
2011-07-11 15:00:00,44.16,44.18,44.08,44.08,182900.0,34.7026,34.7183,34.6398,34.6398,182900.0
2011-07-11 15:10:00,44.08,44.16,44.07,44.11,124200.0,34.6398,34.7026,34.6319,34.6633,124200.0
2011-07-11 15:20:00,44.12,44.17,44.09,44.16,96700.0,34.6712,34.7105,34.6476,34.7026,96700.0
2011-07-11 15:30:00,44.17,44.19,44.11,44.14,113800.0,34.7105,34.7262,34.6633,34.6869,113800.0
2011-07-11 15:40:00,44.14,44.17,44.12,44.13,222500.0,34.6869,34.7105,34.6712,34.679,222500.0
2011-07-11 15:50:00,44.13,44.16,44.08,44.15,237400.0,34.679,34.7026,34.6398,34.6948,237400.0
2011-07-12 09:30:00,43.49,43.68,43.23,43.49,229100.0,34.1761,34.3254,33.9718,34.1761,229100.0
2011-07-12 09:40:00,43.48,43.69,43.45,43.57,157200.0,34.1683,34.3333,34.1447,34.239,157200.0
2011-07-12 09:50:00,43.54,43.72,43.43,43.72,184100.0,34.2154,34.3569,34.129,34.3569,184100.0
2011-07-12 10:00:00,43.72,43.72,43.49,43.54,151700.0,34.3569,34.3569,34.1761,34.2154,151700.0
2011-07-12 10:10:00,43.55,43.62,43.46,43.58,80500.0,34.2233,34.2783,34.1525,34.2468,80500.0
2011-07-12 10:20:00,43.58,43.65,43.53,43.65,81600.0,34.2468,34.3018,34.2075,34.3018,81600.0
2011-07-12 10:30:00,43.65,43.65,43.59,43.62,89400.0,34.3018,34.3018,34.2547,34.2783,89400.0
2011-07-12 10:40:00,43.61,43.65,43.5,43.51,84100.0,34.2704,34.3018,34.184,34.1918,84100.0
2011-07-12 10:50:00,43.5,43.55,43.42,43.51,73900.0,34.184,34.2233,34.1211,34.1918,73900.0
2011-07-12 11:00:00,43.51,43.58,43.5,43.53,64400.0,34.1918,34.2468,34.184,34.2075,64400.0
2011-07-12 11:10:00,43.52,43.56,43.49,43.51,54700.0,34.1997,34.2311,34.1761,34.1918,54700.0
2011-07-12 11:20:00,43.51,43.61,43.51,43.6,131900.0,34.1918,34.2704,34.1918,34.2626,131900.0
2011-07-12 11:30:00,43.59,43.65,43.59,43.62,59600.0,34.2547,34.3018,34.2547,34.2783,59600.0
2011-07-12 11:40:00,43.62,43.65,43.57,43.57,130500.0,34.2783,34.3018,34.239,34.239,130500.0
2011-07-12 11:50:00,43.58,43.58,43.51,43.53,42800.0,34.2468,34.2468,34.1918,34.2075,42800.0
2011-07-12 12:00:00,43.52,43.62,43.52,43.61,92600.0,34.1997,34.2783,34.1997,34.2704,92600.0
2011-07-12 12:10:00,43.61,43.62,43.54,43.57,44500.0,34.2704,34.2783,34.2154,34.239,44500.0
2011-07-12 12:20:00,43.57,43.59,43.52,43.53,29300.0,34.239,34.2547,34.1997,34.2075,29300.0
2011-07-12 12:30:00,43.52,43.58,43.52,43.55,39900.0,34.1997,34.2468,34.1997,34.2233,39900.0
2011-07-12 12:40:00,43.54,43.56,43.49,43.51,40900.0,34.2154,34.2311,34.1761,34.1918,40900.0
2011-07-12 12:50:00,43.5,43.52,43.5,43.52,29600.0,34.184,34.1997,34.184,34.1997,29600.0
2011-07-12 13:00:00,43.52,43.61,43.5,43.61,48900.0,34.1997,34.2704,34.184,34.2704,48900.0
2011-07-12 13:10:00,43.62,43.62,43.51,43.56,78400.0,34.2783,34.2783,34.1918,34.2311,78400.0
2011-07-12 13:20:00,43.57,43.6,43.55,43.55,66100.0,34.239,34.2626,34.2233,34.2233,66100.0
2011-07-12 13:30:00,43.55,43.57,43.55,43.56,68000.0,34.2233,34.239,34.2233,34.2311,68000.0
2011-07-12 13:40:00,43.56,43.56,43.44,43.46,150200.0,34.2311,34.2311,34.1368,34.1525,150200.0
2011-07-12 13:50:00,43.46,43.46,43.43,43.46,44300.0,34.1525,34.1525,34.129,34.1525,44300.0
2011-07-12 14:00:00,43.45,43.57,43.44,43.54,210600.0,34.1447,34.239,34.1368,34.2154,210600.0
2011-07-12 14:10:00,43.54,43.66,43.54,43.63,155500.0,34.2154,34.3097,34.2154,34.2861,155500.0
2011-07-12 14:20:00,43.63,43.67,43.58,43.6,95400.0,34.2861,34.3176,34.2468,34.2626,95400.0
2011-07-12 14:30:00,43.6,43.61,43.52,43.53,247800.0,34.2626,34.2704,34.1997,34.2075,247800.0
2011-07-12 14:40:00,43.54,43.61,43.5,43.59,89500.0,34.2154,34.2704,34.184,34.2547,89500.0
2011-07-12 14:50:00,43.59,43.64,43.55,43.62,323600.0,34.2547,34.294,34.2233,34.2783,323600.0
2011-07-12 15:00:00,43.62,43.67,43.6,43.63,152900.0,34.2783,34.3176,34.2626,34.2861,152900.0
2011-07-12 15:10:00,43.63,43.65,43.6,43.65,137500.0,34.2861,34.3018,34.2626,34.3018,137500.0
2011-07-12 15:20:00,43.65,43.72,43.61,43.65,246200.0,34.3018,34.3569,34.2704,34.3018,246200.0
2011-07-12 15:30:00,43.64,43.66,43.61,43.64,196200.0,34.294,34.3097,34.2704,34.294,196200.0
2011-07-12 15:40:00,43.64,43.66,43.6,43.61,304800.0,34.294,34.3097,34.2626,34.2704,304800.0
2011-07-12 15:50:00,43.6,43.62,43.5,43.53,529300.0,34.2626,34.2783,34.184,34.2075,529300.0
2011-07-13 09:30:00,43.65,44.03,43.59,43.96,254200.0,34.3018,34.6005,34.2547,34.5455,254200.0
2011-07-13 09:40:00,43.96,44.42,43.94,44.18,477600.0,34.5455,34.9069,34.5297,34.7183,477600.0
2011-07-13 09:50:00,44.18,44.21,44.05,44.09,110200.0,34.7183,34.7419,34.6162,34.6476,110200.0
2011-07-13 10:00:00,44.09,44.29,44.09,44.19,143300.0,34.6476,34.8048,34.6476,34.7262,143300.0
2011-07-13 10:10:00,44.19,44.23,44.16,44.22,141300.0,34.7262,34.7576,34.7026,34.7498,141300.0
2011-07-13 10:20:00,44.22,44.35,44.2,44.28,112600.0,34.7498,34.8519,34.7341,34.7969,112600.0
2011-07-13 10:30:00,44.29,44.41,44.29,44.41,118300.0,34.8048,34.8991,34.8048,34.8991,118300.0
2011-07-13 10:40:00,44.4,44.47,44.39,44.44,279900.0,34.8912,34.9462,34.8834,34.9227,279900.0
2011-07-13 10:50:00,44.44,44.5,44.44,44.45,73000.0,34.9227,34.9698,34.9227,34.9305,73000.0
2011-07-13 11:00:00,44.46,44.46,44.36,44.42,72600.0,34.9384,34.9384,34.8598,34.9069,72600.0
2011-07-13 11:10:00,44.42,44.48,44.42,44.47,115800.0,34.9069,34.9541,34.9069,34.9462,115800.0
2011-07-13 11:20:00,44.47,44.51,44.44,44.47,101100.0,34.9462,34.9777,34.9227,34.9462,101100.0
2011-07-13 11:30:00,44.46,44.47,44.41,44.41,152400.0,34.9384,34.9462,34.8991,34.8991,152400.0
2011-07-13 11:40:00,44.41,44.45,44.4,44.41,66900.0,34.8991,34.9305,34.8912,34.8991,66900.0
2011-07-13 11:50:00,44.41,44.41,44.37,44.38,51800.0,34.8991,34.8991,34.8676,34.8755,51800.0
2011-07-13 12:00:00,44.37,44.39,44.3,44.34,74200.0,34.8676,34.8834,34.8126,34.8441,74200.0
2011-07-13 12:10:00,44.35,44.42,44.34,44.39,161100.0,34.8519,34.9069,34.8441,34.8834,161100.0
2011-07-13 12:20:00,44.4,44.44,44.38,44.43,46000.0,34.8912,34.9227,34.8755,34.9148,46000.0
2011-07-13 12:30:00,44.43,44.46,44.42,44.42,42700.0,34.9148,34.9384,34.9069,34.9069,42700.0
2011-07-13 12:40:00,44.42,44.46,44.36,44.44,99200.0,34.9069,34.9384,34.8598,34.9227,99200.0
2011-07-13 12:50:00,44.44,44.47,44.38,44.39,59000.0,34.9227,34.9462,34.8755,34.8834,59000.0
2011-07-13 13:00:00,44.39,44.43,44.38,44.41,89000.0,34.8834,34.9148,34.8755,34.8991,89000.0
2011-07-13 13:10:00,44.4,44.45,44.4,44.44,81500.0,34.8912,34.9305,34.8912,34.9227,81500.0
2011-07-13 13:20:00,44.44,44.46,44.42,44.45,503200.0,34.9227,34.9384,34.9069,34.9305,503200.0
2011-07-13 13:30:00,44.45,44.48,44.43,44.46,59400.0,34.9305,34.9541,34.9148,34.9384,59400.0
2011-07-13 13:40:00,44.46,44.46,44.39,44.4,61400.0,34.9384,34.9384,34.8834,34.8912,61400.0
2011-07-13 13:50:00,44.39,44.4,44.29,44.29,81500.0,34.8834,34.8912,34.8048,34.8048,81500.0
2011-07-13 14:00:00,44.3,44.43,44.28,44.41,348900.0,34.8126,34.9148,34.7969,34.8991,348900.0
2011-07-13 14:10:00,44.41,44.42,44.34,44.36,94200.0,34.8991,34.9069,34.8441,34.8598,94200.0
2011-07-13 14:20:00,44.37,44.38,44.34,44.37,115700.0,34.8676,34.8755,34.8441,34.8676,115700.0
2011-07-13 14:30:00,44.37,44.38,44.3,44.31,76300.0,34.8676,34.8755,34.8126,34.8205,76300.0
2011-07-13 14:40:00,44.31,44.34,44.28,44.33,114200.0,34.8205,34.8441,34.7969,34.8362,114200.0
2011-07-13 14:50:00,44.32,44.39,44.32,44.38,79000.0,34.8284,34.8834,34.8284,34.8755,79000.0
2011-07-13 15:00:00,44.37,44.4,44.36,44.38,235200.0,34.8676,34.8912,34.8598,34.8755,235200.0
2011-07-13 15:10:00,44.38,44.38,44.32,44.33,156700.0,34.8755,34.8755,34.8284,34.8362,156700.0
2011-07-13 15:20:00,44.33,44.38,44.31,44.37,171600.0,34.8362,34.8755,34.8205,34.8676,171600.0
2011-07-13 15:30:00,44.36,44.37,44.29,44.3,206700.0,34.8598,34.8676,34.8048,34.8126,206700.0
2011-07-13 15:40:00,44.29,44.29,44.2,44.23,273300.0,34.8048,34.8048,34.7341,34.7576,273300.0
2011-07-13 15:50:00,44.23,44.27,44.22,44.24,318800.0,34.7576,34.7891,34.7498,34.7655,318800.0
2011-07-14 09:30:00,44.21,44.32,44.09,44.16,57200.0,34.7419,34.8284,34.6476,34.7026,57200.0
2011-07-14 09:40:00,44.15,44.28,44.15,44.26,48000.0,34.6948,34.7969,34.6948,34.7812,48000.0
2011-07-14 09:50:00,44.27,44.55,44.26,44.5,98200.0,34.7891,35.0091,34.7812,34.9698,98200.0
2011-07-14 10:00:00,44.47,44.49,44.4,44.48,59500.0,34.9462,34.9619,34.8912,34.9541,59500.0
2011-07-14 10:10:00,44.47,44.51,44.4,44.47,126700.0,34.9462,34.9777,34.8912,34.9462,126700.0
2011-07-14 10:20:00,44.47,44.54,44.42,44.47,38400.0,34.9462,35.0012,34.9069,34.9462,38400.0
2011-07-14 10:30:00,44.48,44.5,44.25,44.26,54400.0,34.9541,34.9698,34.7733,34.7812,54400.0
2011-07-14 10:40:00,44.26,44.27,44.18,44.24,64800.0,34.7812,34.7891,34.7183,34.7655,64800.0
2011-07-14 10:50:00,44.23,44.27,44.2,44.23,85900.0,34.7576,34.7891,34.7341,34.7576,85900.0
2011-07-14 11:00:00,44.22,44.24,44.16,44.22,40500.0,34.7498,34.7655,34.7026,34.7498,40500.0
2011-07-14 11:10:00,44.22,44.24,44.19,44.24,53300.0,34.7498,34.7655,34.7262,34.7655,53300.0
2011-07-14 11:20:00,44.23,44.24,44.2,44.23,55900.0,34.7576,34.7655,34.7341,34.7576,55900.0
2011-07-14 11:30:00,44.23,44.23,44.19,44.2,93500.0,34.7576,34.7576,34.7262,34.7341,93500.0
2011-07-14 11:40:00,44.19,44.21,44.14,44.17,45500.0,34.7262,34.7419,34.6869,34.7105,45500.0
2011-07-14 11:50:00,44.16,44.2,44.14,44.18,30900.0,34.7026,34.7341,34.6869,34.7183,30900.0
2011-07-14 12:00:00,44.18,44.18,44.09,44.12,42800.0,34.7183,34.7183,34.6476,34.6712,42800.0
2011-07-14 12:10:00,44.12,44.19,44.06,44.06,85300.0,34.6712,34.7262,34.624,34.624,85300.0
2011-07-14 12:20:00,44.05,44.05,43.93,43.98,36300.0,34.6162,34.6162,34.5219,34.5612,36300.0
2011-07-14 12:30:00,43.98,44.08,43.95,44.06,74300.0,34.5612,34.6398,34.5376,34.624,74300.0
2011-07-14 12:40:00,44.06,44.13,44.03,44.04,57800.0,34.624,34.679,34.6005,34.6083,57800.0
2011-07-14 12:50:00,44.04,44.06,43.93,43.95,67900.0,34.6083,34.624,34.5219,34.5376,67900.0
2011-07-14 13:00:00,43.94,44.02,43.94,44.01,86500.0,34.5297,34.5926,34.5297,34.5847,86500.0
2011-07-14 13:10:00,44.0,44.02,43.9,43.91,72300.0,34.5769,34.5926,34.4983,34.5062,72300.0
2011-07-14 13:20:00,43.9,43.97,43.82,43.97,98900.0,34.4983,34.5533,34.4354,34.5533,98900.0
2011-07-14 13:30:00,43.98,44.23,43.88,44.2,190400.0,34.5612,34.7576,34.4826,34.7341,190400.0
2011-07-14 13:40:00,44.21,44.24,44.1,44.14,95400.0,34.7419,34.7655,34.6555,34.6869,95400.0
2011-07-14 13:50:00,44.14,44.15,44.04,44.14,32600.0,34.6869,34.6948,34.6083,34.6869,32600.0
2011-07-14 14:00:00,44.16,44.19,44.05,44.09,68700.0,34.7026,34.7262,34.6162,34.6476,68700.0
2011-07-14 14:10:00,44.1,44.28,44.1,44.23,128500.0,34.6555,34.7969,34.6555,34.7576,128500.0
2011-07-14 14:20:00,44.22,44.24,44.05,44.09,73600.0,34.7498,34.7655,34.6162,34.6476,73600.0
2011-07-14 14:30:00,44.09,44.12,43.99,44.03,59400.0,34.6476,34.6712,34.569,34.6005,59400.0
2011-07-14 14:40:00,44.04,44.15,44.04,44.04,64700.0,34.6083,34.6948,34.6083,34.6083,64700.0
2011-07-14 14:50:00,44.02,44.05,43.98,44.04,53900.0,34.5926,34.6162,34.5612,34.6083,53900.0
2011-07-14 15:00:00,44.03,44.08,43.93,43.96,136200.0,34.6005,34.6398,34.5219,34.5455,136200.0
2011-07-14 15:10:00,43.95,44.01,43.92,43.99,74400.0,34.5376,34.5847,34.514,34.569,74400.0
2011-07-14 15:20:00,43.99,44.07,43.93,43.98,92100.0,34.569,34.6319,34.5219,34.5612,92100.0
2011-07-14 15:30:00,43.98,44.03,43.97,44.0,152000.0,34.5612,34.6005,34.5533,34.5769,152000.0
2011-07-14 15:40:00,44.01,44.02,43.9,43.92,175600.0,34.5847,34.5926,34.4983,34.514,175600.0
2011-07-14 15:50:00,43.92,43.99,43.86,43.93,275000.0,34.514,34.569,34.4669,34.5219,275000.0
2011-07-15 09:30:00,44.21,44.21,43.98,44.03,265000.0,34.7419,34.7419,34.5612,34.6005,265000.0
2011-07-15 09:40:00,44.02,44.05,43.86,43.97,44000.0,34.5926,34.6162,34.4669,34.5533,44000.0
2011-07-15 09:50:00,43.96,44.04,43.86,44.02,98300.0,34.5455,34.6083,34.4669,34.5926,98300.0
2011-07-15 10:00:00,44.03,44.16,43.9,44.0,121400.0,34.6005,34.7026,34.4983,34.5769,121400.0
2011-07-15 10:10:00,44.0,44.0,43.78,43.79,61600.0,34.5769,34.5769,34.404,34.4119,61600.0
2011-07-15 10:20:00,43.78,43.79,43.67,43.78,76300.0,34.404,34.4119,34.3176,34.404,76300.0
2011-07-15 10:30:00,43.79,43.82,43.69,43.75,78000.0,34.4119,34.4354,34.3333,34.3804,78000.0
2011-07-15 10:40:00,43.73,43.86,43.72,43.81,60300.0,34.3647,34.4669,34.3569,34.4276,60300.0
2011-07-15 10:50:00,43.8,43.85,43.71,43.72,56400.0,34.4197,34.459,34.349,34.3569,56400.0
2011-07-15 11:00:00,43.71,43.84,43.67,43.8,56800.0,34.349,34.4512,34.3176,34.4197,56800.0
2011-07-15 11:10:00,43.79,43.88,43.78,43.83,45200.0,34.4119,34.4826,34.404,34.4433,45200.0
2011-07-15 11:20:00,43.83,43.84,43.78,43.8,28400.0,34.4433,34.4512,34.404,34.4197,28400.0
2011-07-15 11:30:00,43.8,43.82,43.76,43.78,42000.0,34.4197,34.4354,34.3883,34.404,42000.0
2011-07-15 11:40:00,43.78,43.78,43.68,43.71,68500.0,34.404,34.404,34.3254,34.349,68500.0
2011-07-15 11:50:00,43.71,43.75,43.68,43.69,45100.0,34.349,34.3804,34.3254,34.3333,45100.0
2011-07-15 12:00:00,43.69,43.93,43.68,43.84,85300.0,34.3333,34.5219,34.3254,34.4512,85300.0
2011-07-15 12:10:00,43.84,43.9,43.77,43.77,30300.0,34.4512,34.4983,34.3961,34.3961,30300.0
2011-07-15 12:20:00,43.78,43.79,43.72,43.77,32800.0,34.404,34.4119,34.3569,34.3961,32800.0
2011-07-15 12:30:00,43.77,43.8,43.68,43.69,64100.0,34.3961,34.4197,34.3254,34.3333,64100.0
2011-07-15 12:40:00,43.68,43.7,43.62,43.69,40000.0,34.3254,34.3411,34.2783,34.3333,40000.0
2011-07-15 12:50:00,43.68,43.72,43.66,43.71,36500.0,34.3254,34.3569,34.3097,34.349,36500.0
2011-07-15 13:00:00,43.71,43.71,43.63,43.7,30900.0,34.349,34.349,34.2861,34.3411,30900.0
2011-07-15 13:10:00,43.7,43.72,43.66,43.66,39000.0,34.3411,34.3569,34.3097,34.3097,39000.0
2011-07-15 13:20:00,43.66,43.73,43.65,43.7,36200.0,34.3097,34.3647,34.3018,34.3411,36200.0
2011-07-15 13:30:00,43.69,43.76,43.67,43.75,54000.0,34.3333,34.3883,34.3176,34.3804,54000.0
2011-07-15 13:40:00,43.75,43.77,43.73,43.75,43500.0,34.3804,34.3961,34.3647,34.3804,43500.0
2011-07-15 13:50:00,43.75,43.77,43.73,43.73,107500.0,34.3804,34.3961,34.3647,34.3647,107500.0
2011-07-15 14:00:00,43.73,43.77,43.72,43.76,65600.0,34.3647,34.3961,34.3569,34.3883,65600.0
2011-07-15 14:10:00,43.76,43.83,43.74,43.81,46100.0,34.3883,34.4433,34.3726,34.4276,46100.0
2011-07-15 14:20:00,43.81,43.81,43.76,43.78,94700.0,34.4276,34.4276,34.3883,34.404,94700.0
2011-07-15 14:30:00,43.77,43.83,43.76,43.81,76300.0,34.3961,34.4433,34.3883,34.4276,76300.0
2011-07-15 14:40:00,43.8,43.83,43.76,43.77,71100.0,34.4197,34.4433,34.3883,34.3961,71100.0
2011-07-15 14:50:00,43.78,43.83,43.75,43.76,63200.0,34.404,34.4433,34.3804,34.3883,63200.0
2011-07-15 15:00:00,43.76,43.83,43.75,43.83,74100.0,34.3883,34.4433,34.3804,34.4433,74100.0
2011-07-15 15:10:00,43.83,43.84,43.79,43.79,80900.0,34.4433,34.4512,34.4119,34.4119,80900.0
2011-07-15 15:20:00,43.8,43.87,43.79,43.85,144600.0,34.4197,34.4747,34.4119,34.459,144600.0
2011-07-15 15:30:00,43.84,43.88,43.8,43.88,142000.0,34.4512,34.4826,34.4197,34.4826,142000.0
2011-07-15 15:40:00,43.87,43.99,43.87,43.98,339700.0,34.4747,34.569,34.4747,34.5612,339700.0
2011-07-15 15:50:00,43.98,43.99,43.91,43.99,309900.0,34.5612,34.569,34.5062,34.569,309900.0
2011-07-18 09:30:00,43.72,43.72,43.49,43.59,83400.0,34.3569,34.3569,34.1761,34.2547,83400.0
2011-07-18 09:40:00,43.61,43.71,43.52,43.52,39300.0,34.2704,34.349,34.1997,34.1997,39300.0
2011-07-18 09:50:00,43.52,43.55,43.43,43.47,67500.0,34.1997,34.2233,34.129,34.1604,67500.0
2011-07-18 10:00:00,43.47,43.6,43.38,43.38,76800.0,34.1604,34.2626,34.0897,34.0897,76800.0
2011-07-18 10:10:00,43.38,43.43,43.3,43.38,59500.0,34.0897,34.129,34.0268,34.0897,59500.0
2011-07-18 10:20:00,43.38,43.45,43.38,43.43,142200.0,34.0897,34.1447,34.0897,34.129,142200.0
2011-07-18 10:30:00,43.43,43.49,43.4,43.45,108800.0,34.129,34.1761,34.1054,34.1447,108800.0
2011-07-18 10:40:00,43.46,43.55,43.41,43.42,88200.0,34.1525,34.2233,34.1132,34.1211,88200.0
2011-07-18 10:50:00,43.42,43.53,43.4,43.5,130600.0,34.1211,34.2075,34.1054,34.184,130600.0
2011-07-18 11:00:00,43.5,43.58,43.5,43.55,65300.0,34.184,34.2468,34.184,34.2233,65300.0
2011-07-18 11:10:00,43.55,43.61,43.53,43.61,46100.0,34.2233,34.2704,34.2075,34.2704,46100.0
2011-07-18 11:20:00,43.6,43.74,43.59,43.73,69300.0,34.2626,34.3726,34.2547,34.3647,69300.0
2011-07-18 11:30:00,43.72,43.73,43.55,43.59,74700.0,34.3569,34.3647,34.2233,34.2547,74700.0
2011-07-18 11:40:00,43.59,43.61,43.55,43.57,78200.0,34.2547,34.2704,34.2233,34.239,78200.0
2011-07-18 11:50:00,43.57,43.62,43.55,43.61,64200.0,34.239,34.2783,34.2233,34.2704,64200.0
2011-07-18 12:00:00,43.62,43.66,43.59,43.62,107300.0,34.2783,34.3097,34.2547,34.2783,107300.0
2011-07-18 12:10:00,43.61,43.76,43.61,43.75,76800.0,34.2704,34.3883,34.2704,34.3804,76800.0
2011-07-18 12:20:00,43.74,43.8,43.73,43.78,100500.0,34.3726,34.4197,34.3647,34.404,100500.0
2011-07-18 12:30:00,43.78,43.81,43.75,43.81,57900.0,34.404,34.4276,34.3804,34.4276,57900.0
2011-07-18 12:40:00,43.8,43.84,43.76,43.81,77800.0,34.4197,34.4512,34.3883,34.4276,77800.0
2011-07-18 12:50:00,43.8,43.82,43.72,43.82,48000.0,34.4197,34.4354,34.3569,34.4354,48000.0
2011-07-18 13:00:00,43.81,43.81,43.74,43.75,40500.0,34.4276,34.4276,34.3726,34.3804,40500.0
2011-07-18 13:10:00,43.75,43.76,43.72,43.74,70400.0,34.3804,34.3883,34.3569,34.3726,70400.0
2011-07-18 13:20:00,43.73,43.77,43.71,43.77,99800.0,34.3647,34.3961,34.349,34.3961,99800.0
2011-07-18 13:30:00,43.77,43.85,43.77,43.82,78000.0,34.3961,34.459,34.3961,34.4354,78000.0
2011-07-18 13:40:00,43.81,43.84,43.78,43.84,47900.0,34.4276,34.4512,34.404,34.4512,47900.0
2011-07-18 13:50:00,43.84,43.89,43.83,43.86,48400.0,34.4512,34.4904,34.4433,34.4669,48400.0
2011-07-18 14:00:00,43.86,43.87,43.78,43.8,41900.0,34.4669,34.4747,34.404,34.4197,41900.0
2011-07-18 14:10:00,43.79,43.81,43.76,43.8,37400.0,34.4119,34.4276,34.3883,34.4197,37400.0
2011-07-18 14:20:00,43.8,43.81,43.73,43.73,31500.0,34.4197,34.4276,34.3647,34.3647,31500.0
2011-07-18 14:30:00,43.73,43.73,43.63,43.68,43800.0,34.3647,34.3647,34.2861,34.3254,43800.0
2011-07-18 14:40:00,43.66,43.68,43.64,43.65,67700.0,34.3097,34.3254,34.294,34.3018,67700.0
2011-07-18 14:50:00,43.65,43.71,43.63,43.7,67000.0,34.3018,34.349,34.2861,34.3411,67000.0
2011-07-18 15:00:00,43.71,43.76,43.69,43.71,70700.0,34.349,34.3883,34.3333,34.349,70700.0
2011-07-18 15:10:00,43.71,43.72,43.67,43.69,65400.0,34.349,34.3569,34.3176,34.3333,65400.0
2011-07-18 15:20:00,43.68,43.7,43.62,43.7,99000.0,34.3254,34.3411,34.2783,34.3411,99000.0
2011-07-18 15:30:00,43.71,43.76,43.66,43.76,85300.0,34.349,34.3883,34.3097,34.3883,85300.0
2011-07-18 15:40:00,43.76,43.76,43.67,43.73,187500.0,34.3883,34.3883,34.3176,34.3647,187500.0
2011-07-18 15:50:00,43.74,43.78,43.7,43.76,151000.0,34.3726,34.404,34.3411,34.3883,151000.0
2011-07-19 09:30:00,43.96,43.97,43.84,43.94,88000.0,34.5455,34.5533,34.4512,34.5297,88000.0
2011-07-19 09:40:00,43.96,44.0,43.87,43.87,45600.0,34.5455,34.5769,34.4747,34.4747,45600.0
2011-07-19 09:50:00,43.87,44.05,43.87,44.04,52500.0,34.4747,34.6162,34.4747,34.6083,52500.0
2011-07-19 10:00:00,44.05,44.12,44.04,44.11,37300.0,34.6162,34.6712,34.6083,34.6633,37300.0
2011-07-19 10:10:00,44.11,44.12,44.04,44.09,42800.0,34.6633,34.6712,34.6083,34.6476,42800.0
2011-07-19 10:20:00,44.09,44.11,44.05,44.06,22700.0,34.6476,34.6633,34.6162,34.624,22700.0
2011-07-19 10:30:00,44.06,44.1,43.96,43.97,57300.0,34.624,34.6555,34.5455,34.5533,57300.0
2011-07-19 10:40:00,43.96,44.04,43.95,44.01,48600.0,34.5455,34.6083,34.5376,34.5847,48600.0
2011-07-19 10:50:00,44.01,44.03,43.94,43.98,48900.0,34.5847,34.6005,34.5297,34.5612,48900.0
2011-07-19 11:00:00,43.98,44.02,43.91,43.94,52800.0,34.5612,34.5926,34.5062,34.5297,52800.0
2011-07-19 11:10:00,43.94,43.95,43.9,43.9,43600.0,34.5297,34.5376,34.4983,34.4983,43600.0
2011-07-19 11:20:00,43.89,43.95,43.86,43.93,32900.0,34.4904,34.5376,34.4669,34.5219,32900.0
2011-07-19 11:30:00,43.92,43.96,43.77,43.77,64700.0,34.514,34.5455,34.3961,34.3961,64700.0
2011-07-19 11:40:00,43.77,43.83,43.75,43.82,51500.0,34.3961,34.4433,34.3804,34.4354,51500.0
2011-07-19 11:50:00,43.82,43.88,43.79,43.82,36900.0,34.4354,34.4826,34.4119,34.4354,36900.0
2011-07-19 12:00:00,43.81,43.84,43.76,43.78,32800.0,34.4276,34.4512,34.3883,34.404,32800.0
2011-07-19 12:10:00,43.77,43.88,43.77,43.84,35300.0,34.3961,34.4826,34.3961,34.4512,35300.0
2011-07-19 12:20:00,43.84,43.84,43.76,43.77,35600.0,34.4512,34.4512,34.3883,34.3961,35600.0
2011-07-19 12:30:00,43.78,43.86,43.77,43.84,63300.0,34.404,34.4669,34.3961,34.4512,63300.0
2011-07-19 12:40:00,43.83,43.84,43.77,43.83,72900.0,34.4433,34.4512,34.3961,34.4433,72900.0
2011-07-19 12:50:00,43.82,43.97,43.82,43.97,65400.0,34.4354,34.5533,34.4354,34.5533,65400.0
2011-07-19 13:00:00,43.98,43.98,43.87,43.88,33100.0,34.5612,34.5612,34.4747,34.4826,33100.0
2011-07-19 13:10:00,43.89,43.94,43.82,43.94,47400.0,34.4904,34.5297,34.4354,34.5297,47400.0
2011-07-19 13:20:00,43.93,44.02,43.9,44.01,28000.0,34.5219,34.5926,34.4983,34.5847,28000.0
2011-07-19 13:30:00,44.01,44.08,43.97,44.07,101600.0,34.5847,34.6398,34.5533,34.6319,101600.0
2011-07-19 13:40:00,44.07,44.22,44.04,44.13,45100.0,34.6319,34.7498,34.6083,34.679,45100.0
2011-07-19 13:50:00,44.13,44.14,44.08,44.1,32200.0,34.679,34.6869,34.6398,34.6555,32200.0
2011-07-19 14:00:00,44.1,44.15,44.07,44.15,33900.0,34.6555,34.6948,34.6319,34.6948,33900.0
2011-07-19 14:10:00,44.15,44.18,44.09,44.12,52400.0,34.6948,34.7183,34.6476,34.6712,52400.0
2011-07-19 14:20:00,44.11,44.13,44.07,44.13,42800.0,34.6633,34.679,34.6319,34.679,42800.0
2011-07-19 14:30:00,44.13,44.13,44.08,44.09,105500.0,34.679,34.679,34.6398,34.6476,105500.0
2011-07-19 14:40:00,44.09,44.19,44.09,44.16,70700.0,34.6476,34.7262,34.6476,34.7026,70700.0
2011-07-19 14:50:00,44.16,44.2,44.14,44.16,70800.0,34.7026,34.7341,34.6869,34.7026,70800.0
2011-07-19 15:00:00,44.16,44.25,44.13,44.22,38800.0,34.7026,34.7733,34.679,34.7498,38800.0
2011-07-19 15:10:00,44.21,44.24,44.13,44.14,103500.0,34.7419,34.7655,34.679,34.6869,103500.0
2011-07-19 15:20:00,44.14,44.18,44.13,44.15,213300.0,34.6869,34.7183,34.679,34.6948,213300.0
2011-07-19 15:30:00,44.15,44.19,44.12,44.17,88600.0,34.6948,34.7262,34.6712,34.7105,88600.0
2011-07-19 15:40:00,44.17,44.19,44.07,44.07,213500.0,34.7105,34.7262,34.6319,34.6319,213500.0
2011-07-19 15:50:00,44.08,44.13,44.05,44.12,247900.0,34.6398,34.679,34.6162,34.6712,247900.0
2011-07-20 09:30:00,44.19,44.2,44.09,44.15,105500.0,34.7262,34.7341,34.6476,34.6948,105500.0
2011-07-20 09:40:00,44.12,44.26,44.06,44.09,156000.0,34.6712,34.7812,34.624,34.6476,156000.0
2011-07-20 09:50:00,44.09,44.2,44.09,44.15,100100.0,34.6476,34.7341,34.6476,34.6948,100100.0
2011-07-20 10:00:00,44.15,44.22,44.07,44.08,281800.0,34.6948,34.7498,34.6319,34.6398,281800.0
2011-07-20 10:10:00,44.08,44.13,43.91,43.96,52300.0,34.6398,34.679,34.5062,34.5455,52300.0
2011-07-20 10:20:00,43.97,43.98,43.9,43.96,37800.0,34.5533,34.5612,34.4983,34.5455,37800.0
2011-07-20 10:30:00,43.96,44.08,43.92,44.04,54800.0,34.5455,34.6398,34.514,34.6083,54800.0
2011-07-20 10:40:00,44.05,44.15,44.05,44.06,49100.0,34.6162,34.6948,34.6162,34.624,49100.0
2011-07-20 10:50:00,44.06,44.09,43.98,44.06,29300.0,34.624,34.6476,34.5612,34.624,29300.0
2011-07-20 11:00:00,44.06,44.1,44.03,44.08,36100.0,34.624,34.6555,34.6005,34.6398,36100.0
2011-07-20 11:10:00,44.08,44.15,44.07,44.1,28500.0,34.6398,34.6948,34.6319,34.6555,28500.0
2011-07-20 11:20:00,44.1,44.14,43.95,43.95,37400.0,34.6555,34.6869,34.5376,34.5376,37400.0
2011-07-20 11:30:00,43.95,44.01,43.92,43.96,22800.0,34.5376,34.5847,34.514,34.5455,22800.0
2011-07-20 11:40:00,43.96,43.99,43.89,43.9,32400.0,34.5455,34.569,34.4904,34.4983,32400.0
2011-07-20 11:50:00,43.91,43.92,43.86,43.87,22600.0,34.5062,34.514,34.4669,34.4747,22600.0
2011-07-20 12:00:00,43.87,43.93,43.87,43.89,18800.0,34.4747,34.5219,34.4747,34.4904,18800.0
2011-07-20 12:10:00,43.9,43.94,43.87,43.89,23900.0,34.4983,34.5297,34.4747,34.4904,23900.0
2011-07-20 12:20:00,43.9,43.92,43.85,43.91,26700.0,34.4983,34.514,34.459,34.5062,26700.0
2011-07-20 12:30:00,43.91,43.96,43.89,43.93,22900.0,34.5062,34.5455,34.4904,34.5219,22900.0
2011-07-20 12:40:00,43.93,43.99,43.93,43.98,22800.0,34.5219,34.569,34.5219,34.5612,22800.0
2011-07-20 12:50:00,43.98,44.04,43.97,44.01,30400.0,34.5612,34.6083,34.5533,34.5847,30400.0
2011-07-20 13:00:00,44.01,44.05,43.99,44.02,32400.0,34.5847,34.6162,34.569,34.5926,32400.0
2011-07-20 13:10:00,44.02,44.08,44.02,44.07,17300.0,34.5926,34.6398,34.5926,34.6319,17300.0
2011-07-20 13:20:00,44.07,44.14,44.07,44.14,17900.0,34.6319,34.6869,34.6319,34.6869,17900.0
2011-07-20 13:30:00,44.13,44.14,44.06,44.1,22300.0,34.679,34.6869,34.624,34.6555,22300.0
2011-07-20 13:40:00,44.11,44.14,44.06,44.12,28500.0,34.6633,34.6869,34.624,34.6712,28500.0
2011-07-20 13:50:00,44.12,44.17,44.12,44.13,15000.0,34.6712,34.7105,34.6712,34.679,15000.0
2011-07-20 14:00:00,44.14,44.19,44.13,44.18,39600.0,34.6869,34.7262,34.679,34.7183,39600.0
2011-07-20 14:10:00,44.18,44.19,44.13,44.15,48000.0,34.7183,34.7262,34.679,34.6948,48000.0
2011-07-20 14:20:00,44.15,44.16,44.11,44.13,40000.0,34.6948,34.7026,34.6633,34.679,40000.0
2011-07-20 14:30:00,44.13,44.14,44.09,44.11,55300.0,34.679,34.6869,34.6476,34.6633,55300.0
2011-07-20 14:40:00,44.12,44.13,44.01,44.01,97100.0,34.6712,34.679,34.5847,34.5847,97100.0
2011-07-20 14:50:00,44.02,44.07,44.01,44.04,62600.0,34.5926,34.6319,34.5847,34.6083,62600.0
2011-07-20 15:00:00,44.04,44.06,44.02,44.06,75500.0,34.6083,34.624,34.5926,34.624,75500.0
2011-07-20 15:10:00,44.05,44.06,44.0,44.01,81400.0,34.6162,34.624,34.5769,34.5847,81400.0
2011-07-20 15:20:00,44.02,44.02,43.95,43.99,62200.0,34.5926,34.5926,34.5376,34.569,62200.0
2011-07-20 15:30:00,43.98,44.03,43.98,44.03,38900.0,34.5612,34.6005,34.5612,34.6005,38900.0
2011-07-20 15:40:00,44.02,44.02,43.93,43.94,71100.0,34.5926,34.5926,34.5219,34.5297,71100.0
2011-07-20 15:50:00,43.95,43.99,43.93,43.99,117500.0,34.5376,34.569,34.5219,34.569,117500.0
2011-07-21 09:30:00,44.15,44.4,44.04,44.08,91600.0,34.6948,34.8912,34.6083,34.6398,91600.0
2011-07-21 09:40:00,44.06,44.43,43.99,44.35,76200.0,34.624,34.9148,34.569,34.8519,76200.0
2011-07-21 09:50:00,44.34,44.45,44.26,44.31,63200.0,34.8441,34.9305,34.7812,34.8205,63200.0
2011-07-21 10:00:00,44.31,44.4,44.26,44.35,150000.0,34.8205,34.8912,34.7812,34.8519,150000.0
2011-07-21 10:10:00,44.36,44.44,44.31,44.33,101900.0,34.8598,34.9227,34.8205,34.8362,101900.0
2011-07-21 10:20:00,44.31,44.38,44.29,44.34,97600.0,34.8205,34.8755,34.8048,34.8441,97600.0
2011-07-21 10:30:00,44.35,44.37,44.28,44.3,72000.0,34.8519,34.8676,34.7969,34.8126,72000.0
2011-07-21 10:40:00,44.3,44.33,44.25,44.27,34300.0,34.8126,34.8362,34.7733,34.7891,34300.0
2011-07-21 10:50:00,44.28,44.31,44.23,44.24,46100.0,34.7969,34.8205,34.7576,34.7655,46100.0
2011-07-21 11:00:00,44.24,44.25,44.21,44.23,19100.0,34.7655,34.7733,34.7419,34.7576,19100.0
2011-07-21 11:10:00,44.23,44.25,44.19,44.21,31500.0,34.7576,34.7733,34.7262,34.7419,31500.0
2011-07-21 11:20:00,44.2,44.21,44.12,44.15,33200.0,34.7341,34.7419,34.6712,34.6948,33200.0
2011-07-21 11:30:00,44.16,44.19,44.14,44.14,18700.0,34.7026,34.7262,34.6869,34.6869,18700.0
2011-07-21 11:40:00,44.15,44.18,44.14,44.18,62500.0,34.6948,34.7183,34.6869,34.7183,62500.0
2011-07-21 11:50:00,44.18,44.22,44.14,44.17,54400.0,34.7183,34.7498,34.6869,34.7105,54400.0
2011-07-21 12:00:00,44.18,44.22,44.17,44.17,19100.0,34.7183,34.7498,34.7105,34.7105,19100.0
2011-07-21 12:10:00,44.17,44.19,44.12,44.13,24800.0,34.7105,34.7262,34.6712,34.679,24800.0
2011-07-21 12:20:00,44.13,44.19,44.11,44.19,23600.0,34.679,34.7262,34.6633,34.7262,23600.0
2011-07-21 12:30:00,44.18,44.25,44.17,44.23,57100.0,34.7183,34.7733,34.7105,34.7576,57100.0
2011-07-21 12:40:00,44.24,44.38,44.23,44.37,187900.0,34.7655,34.8755,34.7576,34.8676,187900.0
2011-07-21 12:50:00,44.36,44.37,44.18,44.36,168500.0,34.8598,34.8676,34.7183,34.8598,168500.0
2011-07-21 13:00:00,44.35,44.44,44.31,44.35,86800.0,34.8519,34.9227,34.8205,34.8519,86800.0
2011-07-21 13:10:00,44.35,44.44,44.33,44.41,133900.0,34.8519,34.9227,34.8362,34.8991,133900.0
2011-07-21 13:20:00,44.4,44.46,44.37,44.41,89900.0,34.8912,34.9384,34.8676,34.8991,89900.0
2011-07-21 13:30:00,44.42,44.49,44.4,44.48,112600.0,34.9069,34.9619,34.8912,34.9541,112600.0
2011-07-21 13:40:00,44.48,44.48,44.41,44.41,30800.0,34.9541,34.9541,34.8991,34.8991,30800.0
2011-07-21 13:50:00,44.42,44.43,44.35,44.42,51900.0,34.9069,34.9148,34.8519,34.9069,51900.0
2011-07-21 14:00:00,44.42,44.46,44.37,44.4,26800.0,34.9069,34.9384,34.8676,34.8912,26800.0
2011-07-21 14:10:00,44.4,44.42,44.34,44.35,42300.0,34.8912,34.9069,34.8441,34.8519,42300.0
2011-07-21 14:20:00,44.35,44.4,44.34,44.4,35300.0,34.8519,34.8912,34.8441,34.8912,35300.0
2011-07-21 14:30:00,44.4,44.51,44.39,44.48,238700.0,34.8912,34.9777,34.8834,34.9541,238700.0
2011-07-21 14:40:00,44.48,44.51,44.43,44.43,61000.0,34.9541,34.9777,34.9148,34.9148,61000.0
2011-07-21 14:50:00,44.44,44.48,44.43,44.47,73200.0,34.9227,34.9541,34.9148,34.9462,73200.0
2011-07-21 15:00:00,44.46,44.5,44.41,44.42,137900.0,34.9384,34.9698,34.8991,34.9069,137900.0
2011-07-21 15:10:00,44.42,44.43,44.35,44.38,98900.0,34.9069,34.9148,34.8519,34.8755,98900.0
2011-07-21 15:20:00,44.38,44.4,44.31,44.37,62500.0,34.8755,34.8912,34.8205,34.8676,62500.0
2011-07-21 15:30:00,44.38,44.38,44.26,44.29,59400.0,34.8755,34.8755,34.7812,34.8048,59400.0
2011-07-21 15:40:00,44.31,44.4,44.29,44.34,72400.0,34.8205,34.8912,34.8048,34.8441,72400.0
2011-07-21 15:50:00,44.34,44.38,44.29,44.3,179400.0,34.8441,34.8755,34.8048,34.8126,179400.0
2011-07-22 09:30:00,44.27,44.57,44.23,44.33,68200.0,34.7891,35.0248,34.7576,34.8362,68200.0
2011-07-22 09:40:00,44.33,44.43,44.3,44.33,78200.0,34.8362,34.9148,34.8126,34.8362,78200.0
2011-07-22 09:50:00,44.32,44.32,44.2,44.21,90000.0,34.8284,34.8284,34.7341,34.7419,90000.0
2011-07-22 10:00:00,44.19,44.25,44.16,44.16,137200.0,34.7262,34.7733,34.7026,34.7026,137200.0
2011-07-22 10:10:00,44.15,44.25,44.15,44.24,74500.0,34.6948,34.7733,34.6948,34.7655,74500.0
2011-07-22 10:20:00,44.23,44.24,44.12,44.18,39000.0,34.7576,34.7655,34.6712,34.7183,39000.0
2011-07-22 10:30:00,44.18,44.23,44.16,44.2,28700.0,34.7183,34.7576,34.7026,34.7341,28700.0
2011-07-22 10:40:00,44.21,44.26,44.2,44.24,68200.0,34.7419,34.7812,34.7341,34.7655,68200.0
2011-07-22 10:50:00,44.23,44.31,44.21,44.3,114000.0,34.7576,34.8205,34.7419,34.8126,114000.0
2011-07-22 11:00:00,44.3,44.34,44.28,44.3,122300.0,34.8126,34.8441,34.7969,34.8126,122300.0
2011-07-22 11:10:00,44.3,44.32,44.21,44.23,91900.0,34.8126,34.8284,34.7419,34.7576,91900.0
2011-07-22 11:20:00,44.23,44.26,44.21,44.24,77700.0,34.7576,34.7812,34.7419,34.7655,77700.0
2011-07-22 11:30:00,44.25,44.33,44.23,44.33,67800.0,34.7733,34.8362,34.7576,34.8362,67800.0
2011-07-22 11:40:00,44.33,44.35,44.28,44.31,73600.0,34.8362,34.8519,34.7969,34.8205,73600.0
2011-07-22 11:50:00,44.3,44.32,44.27,44.3,38500.0,34.8126,34.8284,34.7891,34.8126,38500.0
2011-07-22 12:00:00,44.29,44.31,44.25,44.3,69100.0,34.8048,34.8205,34.7733,34.8126,69100.0
2011-07-22 12:10:00,44.29,44.33,44.27,44.29,172000.0,34.8048,34.8362,34.7891,34.8048,172000.0
2011-07-22 12:20:00,44.29,44.33,44.28,44.31,55100.0,34.8048,34.8362,34.7969,34.8205,55100.0
2011-07-22 12:30:00,44.32,44.33,44.26,44.28,73500.0,34.8284,34.8362,34.7812,34.7969,73500.0
2011-07-22 12:40:00,44.29,44.33,44.27,44.3,107200.0,34.8048,34.8362,34.7891,34.8126,107200.0
2011-07-22 12:50:00,44.32,44.37,44.31,44.37,59100.0,34.8284,34.8676,34.8205,34.8676,59100.0
2011-07-22 13:00:00,44.37,44.38,44.3,44.34,109200.0,34.8676,34.8755,34.8126,34.8441,109200.0
2011-07-22 13:10:00,44.33,44.41,44.31,44.41,134000.0,34.8362,34.8991,34.8205,34.8991,134000.0
2011-07-22 13:20:00,44.41,44.54,44.41,44.53,164600.0,34.8991,35.0012,34.8991,34.9934,164600.0
2011-07-22 13:30:00,44.53,44.54,44.48,44.53,62200.0,34.9934,35.0012,34.9541,34.9934,62200.0
2011-07-22 13:40:00,44.54,44.61,44.53,44.6,67000.0,35.0012,35.0562,34.9934,35.0484,67000.0
2011-07-22 13:50:00,44.61,44.62,44.59,44.6,108300.0,35.0562,35.0641,35.0405,35.0484,108300.0
2011-07-22 14:00:00,44.6,44.64,44.58,44.62,54800.0,35.0484,35.0798,35.0327,35.0641,54800.0
2011-07-22 14:10:00,44.62,44.67,44.62,44.67,32700.0,35.0641,35.1034,35.0641,35.1034,32700.0
2011-07-22 14:20:00,44.67,44.71,44.65,44.69,67500.0,35.1034,35.1348,35.0877,35.1191,67500.0
2011-07-22 14:30:00,44.69,44.71,44.66,44.67,50800.0,35.1191,35.1348,35.0955,35.1034,50800.0
2011-07-22 14:40:00,44.68,44.71,44.63,44.65,48100.0,35.1113,35.1348,35.072,35.0877,48100.0
2011-07-22 14:50:00,44.65,44.67,44.64,44.66,32400.0,35.0877,35.1034,35.0798,35.0955,32400.0
2011-07-22 15:00:00,44.66,44.72,44.65,44.7,104800.0,35.0955,35.1427,35.0877,35.127,104800.0
2011-07-22 15:10:00,44.71,44.76,44.69,44.75,94300.0,35.1348,35.1741,35.1191,35.1663,94300.0
2011-07-22 15:20:00,44.75,44.8,44.73,44.74,113400.0,35.1663,35.2056,35.1505,35.1584,113400.0
2011-07-22 15:30:00,44.73,44.76,44.69,44.73,147600.0,35.1505,35.1741,35.1191,35.1505,147600.0
2011-07-22 15:40:00,44.72,44.81,44.67,44.78,360100.0,35.1427,35.2134,35.1034,35.1898,360100.0
2011-07-22 15:50:00,44.79,44.79,44.73,44.75,323300.0,35.1977,35.1977,35.1505,35.1663,323300.0
2011-07-25 09:30:00,44.62,45.0,44.62,44.98,138300.0,35.0641,35.3627,35.0641,35.347,138300.0
2011-07-25 09:40:00,44.99,45.0,44.87,44.88,98200.0,35.3549,35.3627,35.2606,35.2684,98200.0
2011-07-25 09:50:00,44.89,45.11,44.89,45.09,240500.0,35.2763,35.4492,35.2763,35.4335,240500.0
2011-07-25 10:00:00,45.08,45.2,45.02,45.19,119300.0,35.4256,35.5199,35.3784,35.512,119300.0
2011-07-25 10:10:00,45.2,45.24,45.13,45.17,97300.0,35.5199,35.5513,35.4649,35.4963,97300.0
2011-07-25 10:20:00,45.17,45.23,45.13,45.2,54300.0,35.4963,35.5435,35.4649,35.5199,54300.0
2011-07-25 10:30:00,45.2,45.23,45.16,45.18,100100.0,35.5199,35.5435,35.4885,35.5042,100100.0
2011-07-25 10:40:00,45.18,45.31,45.17,45.26,183200.0,35.5042,35.6063,35.4963,35.567,183200.0
2011-07-25 10:50:00,45.25,45.25,45.06,45.15,77500.0,35.5592,35.5592,35.4099,35.4806,77500.0
2011-07-25 11:00:00,45.15,45.25,45.12,45.25,122800.0,35.4806,35.5592,35.457,35.5592,122800.0
2011-07-25 11:10:00,45.23,45.32,45.22,45.26,121700.0,35.5435,35.6142,35.5356,35.567,121700.0
2011-07-25 11:20:00,45.26,45.31,45.23,45.27,82800.0,35.567,35.6063,35.5435,35.5749,82800.0
2011-07-25 11:30:00,45.27,45.29,45.24,45.25,84000.0,35.5749,35.5906,35.5513,35.5592,84000.0
2011-07-25 11:40:00,45.26,45.32,45.23,45.26,219700.0,35.567,35.6142,35.5435,35.567,219700.0
2011-07-25 11:50:00,45.26,45.3,45.23,45.26,69900.0,35.567,35.5985,35.5435,35.567,69900.0
2011-07-25 12:00:00,45.26,45.31,45.25,45.31,34000.0,35.567,35.6063,35.5592,35.6063,34000.0
2011-07-25 12:10:00,45.32,45.35,45.28,45.3,123000.0,35.6142,35.6378,35.5828,35.5985,123000.0
2011-07-25 12:20:00,45.3,45.38,45.3,45.37,49000.0,35.5985,35.6613,35.5985,35.6535,49000.0
2011-07-25 12:30:00,45.37,45.55,45.37,45.55,418300.0,35.6535,35.7949,35.6535,35.7949,418300.0
2011-07-25 12:40:00,45.54,45.64,45.53,45.63,327900.0,35.7871,35.8657,35.7792,35.8578,327900.0
2011-07-25 12:50:00,45.63,45.68,45.62,45.63,69900.0,35.8578,35.8971,35.8499,35.8578,69900.0
2011-07-25 13:00:00,45.62,45.63,45.55,45.57,38300.0,35.8499,35.8578,35.7949,35.8107,38300.0
2011-07-25 13:10:00,45.57,45.57,45.51,45.51,28100.0,35.8107,35.8107,35.7635,35.7635,28100.0
2011-07-25 13:20:00,45.51,45.52,45.42,45.42,25500.0,35.7635,35.7714,35.6928,35.6928,25500.0
2011-07-25 13:30:00,45.42,45.42,45.36,45.36,16600.0,35.6928,35.6928,35.6456,35.6456,16600.0
2011-07-25 13:40:00,45.36,45.43,45.36,45.42,81400.0,35.6456,35.7006,35.6456,35.6928,81400.0
2011-07-25 13:50:00,45.41,45.45,45.39,45.4,71000.0,35.6849,35.7164,35.6692,35.6771,71000.0
2011-07-25 14:00:00,45.39,45.42,45.39,45.41,70400.0,35.6692,35.6928,35.6692,35.6849,70400.0
2011-07-25 14:10:00,45.41,45.42,45.35,45.41,77200.0,35.6849,35.6928,35.6378,35.6849,77200.0
2011-07-25 14:20:00,45.4,45.43,45.39,45.4,55300.0,35.6771,35.7006,35.6692,35.6771,55300.0
2011-07-25 14:30:00,45.4,45.43,45.37,45.4,154600.0,35.6771,35.7006,35.6535,35.6771,154600.0
2011-07-25 14:40:00,45.4,45.44,45.38,45.4,134300.0,35.6771,35.7085,35.6613,35.6771,134300.0
2011-07-25 14:50:00,45.41,45.41,45.38,45.4,114600.0,35.6849,35.6849,35.6613,35.6771,114600.0
2011-07-25 15:00:00,45.41,45.41,45.39,45.4,130100.0,35.6849,35.6849,35.6692,35.6771,130100.0
2011-07-25 15:10:00,45.4,45.44,45.39,45.41,162100.0,35.6771,35.7085,35.6692,35.6849,162100.0
2011-07-25 15:20:00,45.41,45.42,45.38,45.4,208800.0,35.6849,35.6928,35.6613,35.6771,208800.0
2011-07-25 15:30:00,45.41,45.41,45.38,45.38,438200.0,35.6849,35.6849,35.6613,35.6613,438200.0
2011-07-25 15:40:00,45.38,45.4,45.35,45.37,264400.0,35.6613,35.6771,35.6378,35.6535,264400.0
2011-07-25 15:50:00,45.37,45.41,45.32,45.37,225600.0,35.6535,35.6849,35.6142,35.6535,225600.0
2011-07-26 09:30:00,45.27,45.35,44.9,45.31,82800.0,35.5749,35.6378,35.2841,35.6063,82800.0
2011-07-26 09:40:00,45.31,45.36,45.14,45.16,65800.0,35.6063,35.6456,35.4727,35.4885,65800.0
2011-07-26 09:50:00,45.16,45.2,45.09,45.15,174900.0,35.4885,35.5199,35.4335,35.4806,174900.0
2011-07-26 10:00:00,45.15,45.27,45.14,45.19,144300.0,35.4806,35.5749,35.4727,35.512,144300.0
2011-07-26 10:10:00,45.18,45.37,45.16,45.28,50400.0,35.5042,35.6535,35.4885,35.5828,50400.0
2011-07-26 10:20:00,45.27,45.32,45.21,45.24,182100.0,35.5749,35.6142,35.5278,35.5513,182100.0
2011-07-26 10:30:00,45.23,45.39,45.21,45.35,40700.0,35.5435,35.6692,35.5278,35.6378,40700.0
2011-07-26 10:40:00,45.35,45.5,45.35,45.45,55600.0,35.6378,35.7556,35.6378,35.7164,55600.0
2011-07-26 10:50:00,45.45,45.54,45.43,45.53,70600.0,35.7164,35.7871,35.7006,35.7792,70600.0
2011-07-26 11:00:00,45.53,45.57,45.48,45.56,60400.0,35.7792,35.8107,35.7399,35.8028,60400.0
2011-07-26 11:10:00,45.55,45.63,45.54,45.56,49600.0,35.7949,35.8578,35.7871,35.8028,49600.0
2011-07-26 11:20:00,45.57,45.6,45.55,45.58,42600.0,35.8107,35.8342,35.7949,35.8185,42600.0
2011-07-26 11:30:00,45.57,45.6,45.54,45.57,59800.0,35.8107,35.8342,35.7871,35.8107,59800.0
2011-07-26 11:40:00,45.58,45.59,45.55,45.58,58300.0,35.8185,35.8264,35.7949,35.8185,58300.0
2011-07-26 11:50:00,45.57,45.65,45.57,45.65,41800.0,35.8107,35.8735,35.8107,35.8735,41800.0
2011-07-26 12:00:00,45.64,45.72,45.64,45.69,41700.0,35.8657,35.9285,35.8657,35.905,41700.0
2011-07-26 12:10:00,45.69,45.79,45.69,45.77,52300.0,35.905,35.9835,35.905,35.9678,52300.0
2011-07-26 12:20:00,45.77,45.94,45.77,45.91,142200.0,35.9678,36.1014,35.9678,36.0778,142200.0
2011-07-26 12:30:00,45.91,45.93,45.86,45.93,70900.0,36.0778,36.0936,36.0385,36.0936,70900.0
2011-07-26 12:40:00,45.92,45.93,45.84,45.86,86600.0,36.0857,36.0936,36.0228,36.0385,86600.0
2011-07-26 12:50:00,45.87,45.88,45.85,45.86,31400.0,36.0464,36.0543,36.0307,36.0385,31400.0
2011-07-26 13:00:00,45.85,45.87,45.79,45.79,109000.0,36.0307,36.0464,35.9835,35.9835,109000.0
2011-07-26 13:10:00,45.79,45.83,45.79,45.82,76700.0,35.9835,36.015,35.9835,36.0071,76700.0
2011-07-26 13:20:00,45.82,45.83,45.76,45.79,32800.0,36.0071,36.015,35.96,35.9835,32800.0
2011-07-26 13:30:00,45.79,45.79,45.76,45.76,42800.0,35.9835,35.9835,35.96,35.96,42800.0
2011-07-26 13:40:00,45.76,45.77,45.61,45.63,63100.0,35.96,35.9678,35.8421,35.8578,63100.0
2011-07-26 13:50:00,45.62,45.67,45.6,45.66,73400.0,35.8499,35.8892,35.8342,35.8814,73400.0
2011-07-26 14:00:00,45.66,45.73,45.66,45.71,165900.0,35.8814,35.9364,35.8814,35.9207,165900.0
2011-07-26 14:10:00,45.71,45.89,45.7,45.84,141300.0,35.9207,36.0621,35.9128,36.0228,141300.0
2011-07-26 14:20:00,45.84,45.86,45.75,45.75,75900.0,36.0228,36.0385,35.9521,35.9521,75900.0
2011-07-26 14:30:00,45.75,45.78,45.7,45.7,79000.0,35.9521,35.9757,35.9128,35.9128,79000.0
2011-07-26 14:40:00,45.7,45.72,45.61,45.61,39200.0,35.9128,35.9285,35.8421,35.8421,39200.0
2011-07-26 14:50:00,45.62,45.68,45.62,45.63,46600.0,35.8499,35.8971,35.8499,35.8578,46600.0
2011-07-26 15:00:00,45.63,45.66,45.63,45.66,53500.0,35.8578,35.8814,35.8578,35.8814,53500.0
2011-07-26 15:10:00,45.65,45.71,45.64,45.7,110200.0,35.8735,35.9207,35.8657,35.9128,110200.0
2011-07-26 15:20:00,45.71,45.71,45.61,45.63,47100.0,35.9207,35.9207,35.8421,35.8578,47100.0
2011-07-26 15:30:00,45.63,45.65,45.55,45.65,100900.0,35.8578,35.8735,35.7949,35.8735,100900.0
2011-07-26 15:40:00,45.64,45.67,45.58,45.63,155000.0,35.8657,35.8892,35.8185,35.8578,155000.0
2011-07-26 15:50:00,45.63,45.66,45.59,45.65,206100.0,35.8578,35.8814,35.8264,35.8735,206100.0
2011-07-27 09:30:00,45.18,45.44,44.72,44.74,246300.0,35.5042,35.7085,35.1427,35.1584,246300.0
2011-07-27 09:40:00,44.72,44.73,44.33,44.61,162000.0,35.1427,35.1505,34.8362,35.0562,162000.0
2011-07-27 09:50:00,44.62,44.88,44.56,44.88,198600.0,35.0641,35.2684,35.017,35.2684,198600.0
2011-07-27 10:00:00,44.88,45.09,44.88,45.03,350200.0,35.2684,35.4335,35.2684,35.3863,350200.0
2011-07-27 10:10:00,45.04,45.26,44.99,45.25,145900.0,35.3942,35.567,35.3549,35.5592,145900.0
2011-07-27 10:20:00,45.26,45.51,45.24,45.5,252600.0,35.567,35.7635,35.5513,35.7556,252600.0
2011-07-27 10:30:00,45.5,45.62,45.24,45.25,209000.0,35.7556,35.8499,35.5513,35.5592,209000.0
2011-07-27 10:40:00,45.25,45.26,45.06,45.14,177800.0,35.5592,35.567,35.4099,35.4727,177800.0
2011-07-27 10:50:00,45.15,45.32,45.15,45.31,121300.0,35.4806,35.6142,35.4806,35.6063,121300.0
2011-07-27 11:00:00,45.31,45.57,45.3,45.31,435500.0,35.6063,35.8107,35.5985,35.6063,435500.0
2011-07-27 11:10:00,45.31,45.31,45.17,45.26,54600.0,35.6063,35.6063,35.4963,35.567,54600.0
2011-07-27 11:20:00,45.26,45.4,45.24,45.4,70000.0,35.567,35.6771,35.5513,35.6771,70000.0
2011-07-27 11:30:00,45.41,45.45,45.15,45.19,218500.0,35.6849,35.7164,35.4806,35.512,218500.0
2011-07-27 11:40:00,45.2,45.22,45.04,45.04,49000.0,35.5199,35.5356,35.3942,35.3942,49000.0
2011-07-27 11:50:00,45.04,45.05,44.88,44.9,86000.0,35.3942,35.402,35.2684,35.2841,86000.0
2011-07-27 12:00:00,44.9,44.95,44.76,44.76,105500.0,35.2841,35.3234,35.1741,35.1741,105500.0
2011-07-27 12:10:00,44.76,44.83,44.76,44.77,88700.0,35.1741,35.2291,35.1741,35.182,88700.0
2011-07-27 12:20:00,44.76,44.78,44.71,44.75,63800.0,35.1741,35.1898,35.1348,35.1663,63800.0
2011-07-27 12:30:00,44.74,44.75,44.62,44.62,76900.0,35.1584,35.1663,35.0641,35.0641,76900.0
2011-07-27 12:40:00,44.62,44.73,44.62,44.66,89600.0,35.0641,35.1505,35.0641,35.0955,89600.0
2011-07-27 12:50:00,44.67,44.71,44.56,44.56,115700.0,35.1034,35.1348,35.017,35.017,115700.0
2011-07-27 13:00:00,44.56,44.57,44.51,44.55,65500.0,35.017,35.0248,34.9777,35.0091,65500.0
2011-07-27 13:10:00,44.55,44.59,44.49,44.5,78800.0,35.0091,35.0405,34.9619,34.9698,78800.0
2011-07-27 13:20:00,44.49,44.5,44.42,44.48,39900.0,34.9619,34.9698,34.9069,34.9541,39900.0
2011-07-27 13:30:00,44.47,44.51,44.46,44.49,33900.0,34.9462,34.9777,34.9384,34.9619,33900.0
2011-07-27 13:40:00,44.5,44.58,44.49,44.58,27800.0,34.9698,35.0327,34.9619,35.0327,27800.0
2011-07-27 13:50:00,44.58,44.63,44.56,44.56,29400.0,35.0327,35.072,35.017,35.017,29400.0
2011-07-27 14:00:00,44.56,44.6,44.51,44.58,63900.0,35.017,35.0484,34.9777,35.0327,63900.0
2011-07-27 14:10:00,44.58,44.59,44.5,44.5,59500.0,35.0327,35.0405,34.9698,34.9698,59500.0
2011-07-27 14:20:00,44.51,44.54,44.4,44.44,112100.0,34.9777,35.0012,34.8912,34.9227,112100.0
2011-07-27 14:30:00,44.44,44.44,44.28,44.37,92500.0,34.9227,34.9227,34.7969,34.8676,92500.0
2011-07-27 14:40:00,44.37,44.37,44.28,44.33,70000.0,34.8676,34.8676,34.7969,34.8362,70000.0
2011-07-27 14:50:00,44.33,44.43,44.29,44.43,123500.0,34.8362,34.9148,34.8048,34.9148,123500.0
2011-07-27 15:00:00,44.42,44.51,44.42,44.47,116400.0,34.9069,34.9777,34.9069,34.9462,116400.0
2011-07-27 15:10:00,44.47,44.55,44.41,44.47,158000.0,34.9462,35.0091,34.8991,34.9462,158000.0
2011-07-27 15:20:00,44.47,44.61,44.39,44.6,234100.0,34.9462,35.0562,34.8834,35.0484,234100.0
2011-07-27 15:30:00,44.61,44.66,44.57,44.63,138700.0,35.0562,35.0955,35.0248,35.072,138700.0
2011-07-27 15:40:00,44.63,44.63,44.33,44.35,150200.0,35.072,35.072,34.8362,34.8519,150200.0
2011-07-27 15:50:00,44.35,44.4,44.31,44.34,418500.0,34.8519,34.8912,34.8205,34.8441,418500.0
2011-07-28 09:30:00,44.49,46.22,44.49,45.75,354400.0,34.9619,36.3214,34.9619,35.9521,354400.0
2011-07-28 09:40:00,45.75,46.02,45.75,46.02,291800.0,35.9521,36.1643,35.9521,36.1643,291800.0
2011-07-28 09:50:00,46.01,46.15,45.92,45.99,188600.0,36.1564,36.2664,36.0857,36.1407,188600.0
2011-07-28 10:00:00,45.99,46.41,45.97,46.41,876500.0,36.1407,36.4708,36.125,36.4708,876500.0
2011-07-28 10:10:00,46.4,46.68,46.36,46.68,174900.0,36.4629,36.6829,36.4315,36.6829,174900.0
2011-07-28 10:20:00,46.67,46.85,46.65,46.7,159000.0,36.6751,36.8165,36.6594,36.6987,159000.0
2011-07-28 10:30:00,46.71,46.77,46.67,46.69,203500.0,36.7065,36.7537,36.6751,36.6908,203500.0
2011-07-28 10:40:00,46.69,46.77,46.5,46.58,166200.0,36.6908,36.7537,36.5415,36.6043,166200.0
2011-07-28 10:50:00,46.57,46.71,46.54,46.7,128400.0,36.5965,36.7065,36.5729,36.6987,128400.0
2011-07-28 11:00:00,46.7,47.09,46.68,47.06,254800.0,36.6987,37.0051,36.6829,36.9816,254800.0
2011-07-28 11:10:00,47.05,47.21,47.0,47.16,118700.0,36.9737,37.0994,36.9344,37.0601,118700.0
2011-07-28 11:20:00,47.16,47.45,47.16,47.31,139300.0,37.0601,37.288,37.0601,37.178,139300.0
2011-07-28 11:30:00,47.31,47.49,47.3,47.38,148500.0,37.178,37.3195,37.1702,37.233,148500.0
2011-07-28 11:40:00,47.38,47.38,47.11,47.17,116100.0,37.233,37.233,37.0208,37.068,116100.0
2011-07-28 11:50:00,47.16,47.32,47.16,47.31,132200.0,37.0601,37.1859,37.0601,37.178,132200.0
2011-07-28 12:00:00,47.3,47.31,47.2,47.2,54900.0,37.1702,37.178,37.0916,37.0916,54900.0
2011-07-28 12:10:00,47.2,47.21,47.09,47.12,60800.0,37.0916,37.0994,37.0051,37.0287,60800.0
2011-07-28 12:20:00,47.11,47.21,47.1,47.19,77800.0,37.0208,37.0994,37.013,37.0837,77800.0
2011-07-28 12:30:00,47.19,47.19,47.09,47.1,70200.0,37.0837,37.0837,37.0051,37.013,70200.0
2011-07-28 12:40:00,47.1,47.1,46.96,47.0,76500.0,37.013,37.013,36.903,36.9344,76500.0
2011-07-28 12:50:00,47.0,47.1,46.99,47.05,51400.0,36.9344,37.013,36.9265,36.9737,51400.0
2011-07-28 13:00:00,47.05,47.05,46.91,46.99,77100.0,36.9737,36.9737,36.8637,36.9265,77100.0
2011-07-28 13:10:00,46.98,47.05,46.93,46.95,76500.0,36.9187,36.9737,36.8794,36.8951,76500.0
2011-07-28 13:20:00,46.95,46.98,46.89,46.98,77900.0,36.8951,36.9187,36.848,36.9187,77900.0
2011-07-28 13:30:00,46.98,46.99,46.89,46.99,61900.0,36.9187,36.9265,36.848,36.9265,61900.0
2011-07-28 13:40:00,46.99,47.05,46.91,46.92,71900.0,36.9265,36.9737,36.8637,36.8715,71900.0
2011-07-28 13:50:00,46.91,46.92,46.84,46.88,82600.0,36.8637,36.8715,36.8087,36.8401,82600.0
2011-07-28 14:00:00,46.89,46.91,46.68,46.68,117300.0,36.848,36.8637,36.6829,36.6829,117300.0
2011-07-28 14:10:00,46.68,46.69,46.58,46.65,153200.0,36.6829,36.6908,36.6043,36.6594,153200.0
2011-07-28 14:20:00,46.65,46.69,46.65,46.66,150400.0,36.6594,36.6908,36.6594,36.6672,150400.0
2011-07-28 14:30:00,46.66,46.73,46.65,46.65,99200.0,36.6672,36.7222,36.6594,36.6594,99200.0
2011-07-28 14:40:00,46.65,46.81,46.65,46.77,142300.0,36.6594,36.7851,36.6594,36.7537,142300.0
2011-07-28 14:50:00,46.77,46.77,46.7,46.71,129500.0,36.7537,36.7537,36.6987,36.7065,129500.0
2011-07-28 15:00:00,46.7,46.8,46.7,46.76,122800.0,36.6987,36.7772,36.6987,36.7458,122800.0
2011-07-28 15:10:00,46.76,46.79,46.75,46.75,92400.0,36.7458,36.7694,36.7379,36.7379,92400.0
2011-07-28 15:20:00,46.76,46.76,46.59,46.61,132800.0,36.7458,36.7458,36.6122,36.6279,132800.0
2011-07-28 15:30:00,46.6,46.61,46.35,46.39,295200.0,36.6201,36.6279,36.4236,36.455,295200.0
2011-07-28 15:40:00,46.38,46.39,46.21,46.31,230000.0,36.4472,36.455,36.3136,36.3922,230000.0
2011-07-28 15:50:00,46.32,46.43,46.3,46.38,406800.0,36.4,36.4865,36.3843,36.4472,406800.0
2011-07-29 09:30:00,45.87,45.97,45.25,45.31,223200.0,36.0464,36.125,35.5592,35.6063,223200.0
2011-07-29 09:40:00,45.31,45.51,45.2,45.47,160000.0,35.6063,35.7635,35.5199,35.7321,160000.0
2011-07-29 09:50:00,45.46,45.67,45.37,45.65,120100.0,35.7242,35.8892,35.6535,35.8735,120100.0
2011-07-29 10:00:00,45.66,45.66,45.21,45.22,248100.0,35.8814,35.8814,35.5278,35.5356,248100.0
2011-07-29 10:10:00,45.22,45.31,45.13,45.15,124200.0,35.5356,35.6063,35.4649,35.4806,124200.0
2011-07-29 10:20:00,45.16,45.17,44.95,45.12,138100.0,35.4885,35.4963,35.3234,35.457,138100.0
2011-07-29 10:30:00,45.13,45.25,45.05,45.2,180000.0,35.4649,35.5592,35.402,35.5199,180000.0
2011-07-29 10:40:00,45.21,45.26,45.08,45.2,135100.0,35.5278,35.567,35.4256,35.5199,135100.0
2011-07-29 10:50:00,45.18,45.37,45.18,45.3,92100.0,35.5042,35.6535,35.5042,35.5985,92100.0
2011-07-29 11:00:00,45.3,45.41,45.1,45.39,95100.0,35.5985,35.6849,35.4413,35.6692,95100.0
2011-07-29 11:10:00,45.39,45.55,45.34,45.55,80500.0,35.6692,35.7949,35.6299,35.7949,80500.0
2011-07-29 11:20:00,45.55,45.55,45.35,45.35,84800.0,35.7949,35.7949,35.6378,35.6378,84800.0
2011-07-29 11:30:00,45.35,45.4,45.27,45.34,58800.0,35.6378,35.6771,35.5749,35.6299,58800.0
2011-07-29 11:40:00,45.33,45.44,45.25,45.27,82200.0,35.6221,35.7085,35.5592,35.5749,82200.0
2011-07-29 11:50:00,45.27,45.35,45.23,45.32,124400.0,35.5749,35.6378,35.5435,35.6142,124400.0
2011-07-29 12:00:00,45.32,45.4,45.23,45.39,125900.0,35.6142,35.6771,35.5435,35.6692,125900.0
2011-07-29 12:10:00,45.39,45.4,45.23,45.29,96400.0,35.6692,35.6771,35.5435,35.5906,96400.0
2011-07-29 12:20:00,45.29,45.29,45.23,45.27,61100.0,35.5906,35.5906,35.5435,35.5749,61100.0
2011-07-29 12:30:00,45.26,45.33,45.21,45.25,67200.0,35.567,35.6221,35.5278,35.5592,67200.0
2011-07-29 12:40:00,45.25,45.3,45.11,45.11,65100.0,35.5592,35.5985,35.4492,35.4492,65100.0
2011-07-29 12:50:00,45.12,45.13,45.01,45.05,66300.0,35.457,35.4649,35.3706,35.402,66300.0
2011-07-29 13:00:00,45.06,45.15,45.05,45.13,76600.0,35.4099,35.4806,35.402,35.4649,76600.0
2011-07-29 13:10:00,45.13,45.18,45.09,45.13,46200.0,35.4649,35.5042,35.4335,35.4649,46200.0
2011-07-29 13:20:00,45.13,45.2,45.12,45.15,30400.0,35.4649,35.5199,35.457,35.4806,30400.0
2011-07-29 13:30:00,45.15,45.22,45.1,45.22,68800.0,35.4806,35.5356,35.4413,35.5356,68800.0
2011-07-29 13:40:00,45.23,45.32,45.22,45.29,52500.0,35.5435,35.6142,35.5356,35.5906,52500.0
2011-07-29 13:50:00,45.28,45.3,45.16,45.21,69600.0,35.5828,35.5985,35.4885,35.5278,69600.0
2011-07-29 14:00:00,45.2,45.23,45.1,45.1,141300.0,35.5199,35.5435,35.4413,35.4413,141300.0
2011-07-29 14:10:00,45.11,45.14,45.05,45.09,153800.0,35.4492,35.4727,35.402,35.4335,153800.0
2011-07-29 14:20:00,45.1,45.1,45.0,45.01,118700.0,35.4413,35.4413,35.3627,35.3706,118700.0
2011-07-29 14:30:00,45.02,45.05,45.0,45.03,105200.0,35.3784,35.402,35.3627,35.3863,105200.0
2011-07-29 14:40:00,45.04,45.09,45.03,45.05,81900.0,35.3942,35.4335,35.3863,35.402,81900.0
2011-07-29 14:50:00,45.04,45.15,45.04,45.04,112100.0,35.3942,35.4806,35.3942,35.3942,112100.0
2011-07-29 15:00:00,45.04,45.14,45.0,45.12,88500.0,35.3942,35.4727,35.3627,35.457,88500.0
2011-07-29 15:10:00,45.12,45.15,45.06,45.08,127900.0,35.457,35.4806,35.4099,35.4256,127900.0
2011-07-29 15:20:00,45.08,45.09,45.01,45.04,78900.0,35.4256,35.4335,35.3706,35.3942,78900.0
2011-07-29 15:30:00,45.04,45.04,44.96,45.0,123100.0,35.3942,35.3942,35.3313,35.3627,123100.0
2011-07-29 15:40:00,45.0,45.07,44.85,44.9,226600.0,35.3627,35.4177,35.2448,35.2841,226600.0
2011-07-29 15:50:00,44.9,45.0,44.85,44.92,353900.0,35.2841,35.3627,35.2448,35.2999,353900.0
2011-08-01 09:30:00,45.14,45.2,44.54,45.0,149400.0,35.4727,35.5199,35.0012,35.3627,149400.0
2011-08-01 09:40:00,45.02,45.02,44.87,44.96,74400.0,35.3784,35.3784,35.2606,35.3313,74400.0
2011-08-01 09:50:00,44.97,44.98,44.62,44.63,58700.0,35.3392,35.347,35.0641,35.072,58700.0
2011-08-01 10:00:00,44.63,44.63,44.13,44.39,183400.0,35.072,35.072,34.679,34.8834,183400.0
2011-08-01 10:10:00,44.39,44.48,44.32,44.47,113400.0,34.8834,34.9541,34.8284,34.9462,113400.0
2011-08-01 10:20:00,44.47,44.51,44.27,44.29,71600.0,34.9462,34.9777,34.7891,34.8048,71600.0
2011-08-01 10:30:00,44.28,44.29,44.12,44.16,169000.0,34.7969,34.8048,34.6712,34.7026,169000.0
2011-08-01 10:40:00,44.17,44.2,44.07,44.09,113500.0,34.7105,34.7341,34.6319,34.6476,113500.0
2011-08-01 10:50:00,44.1,44.11,43.91,43.94,139500.0,34.6555,34.6633,34.5062,34.5297,139500.0
2011-08-01 11:00:00,43.93,43.94,43.77,43.81,130000.0,34.5219,34.5297,34.3961,34.4276,130000.0
2011-08-01 11:10:00,43.82,43.95,43.82,43.93,140600.0,34.4354,34.5376,34.4354,34.5219,140600.0
2011-08-01 11:20:00,43.94,44.16,43.94,44.15,68600.0,34.5297,34.7026,34.5297,34.6948,68600.0
2011-08-01 11:30:00,44.14,44.14,43.86,43.91,99800.0,34.6869,34.6869,34.4669,34.5062,99800.0
2011-08-01 11:40:00,43.92,44.08,43.91,44.04,109100.0,34.514,34.6398,34.5062,34.6083,109100.0
2011-08-01 11:50:00,44.05,44.05,43.85,43.88,88100.0,34.6162,34.6162,34.459,34.4826,88100.0
2011-08-01 12:00:00,43.88,43.9,43.76,43.78,74700.0,34.4826,34.4983,34.3883,34.404,74700.0
2011-08-01 12:10:00,43.78,43.83,43.75,43.81,96100.0,34.404,34.4433,34.3804,34.4276,96100.0
2011-08-01 12:20:00,43.81,43.9,43.77,43.9,78800.0,34.4276,34.4983,34.3961,34.4983,78800.0
2011-08-01 12:30:00,43.9,43.95,43.88,43.94,24200.0,34.4983,34.5376,34.4826,34.5297,24200.0
2011-08-01 12:40:00,43.93,43.93,43.83,43.9,37700.0,34.5219,34.5219,34.4433,34.4983,37700.0
2011-08-01 12:50:00,43.89,43.94,43.87,43.92,41800.0,34.4904,34.5297,34.4747,34.514,41800.0
2011-08-01 13:00:00,43.92,43.95,43.84,43.87,40700.0,34.514,34.5376,34.4512,34.4747,40700.0
2011-08-01 13:10:00,43.87,43.89,43.82,43.89,44300.0,34.4747,34.4904,34.4354,34.4904,44300.0
2011-08-01 13:20:00,43.9,43.93,43.87,43.87,41200.0,34.4983,34.5219,34.4747,34.4747,41200.0
2011-08-01 13:30:00,43.88,44.01,43.88,44.0,32800.0,34.4826,34.5847,34.4826,34.5769,32800.0
2011-08-01 13:40:00,44.0,44.03,43.99,44.0,55100.0,34.5769,34.6005,34.569,34.5769,55100.0
2011-08-01 13:50:00,44.0,44.03,43.97,44.02,47100.0,34.5769,34.6005,34.5533,34.5926,47100.0
2011-08-01 14:00:00,44.02,44.02,43.94,43.95,54200.0,34.5926,34.5926,34.5297,34.5376,54200.0
2011-08-01 14:10:00,43.94,43.95,43.84,43.9,71300.0,34.5297,34.5376,34.4512,34.4983,71300.0
2011-08-01 14:20:00,43.89,43.93,43.87,43.88,69600.0,34.4904,34.5219,34.4747,34.4826,69600.0
2011-08-01 14:30:00,43.88,43.93,43.82,43.83,129100.0,34.4826,34.5219,34.4354,34.4433,129100.0
2011-08-01 14:40:00,43.83,43.9,43.83,43.87,143600.0,34.4433,34.4983,34.4433,34.4747,143600.0
2011-08-01 14:50:00,43.86,43.88,43.83,43.85,181200.0,34.4669,34.4826,34.4433,34.459,181200.0
2011-08-01 15:00:00,43.85,43.93,43.84,43.89,223800.0,34.459,34.5219,34.4512,34.4904,223800.0
2011-08-01 15:10:00,43.89,43.91,43.84,43.84,196600.0,34.4904,34.5062,34.4512,34.4512,196600.0
2011-08-01 15:20:00,43.85,43.87,43.81,43.84,229200.0,34.459,34.4747,34.4276,34.4512,229200.0
2011-08-01 15:30:00,43.85,44.0,43.82,44.0,223900.0,34.459,34.5769,34.4354,34.5769,223900.0
2011-08-01 15:40:00,44.0,44.05,43.96,43.97,227600.0,34.5769,34.6162,34.5455,34.5533,227600.0
2011-08-01 15:50:00,43.96,43.99,43.82,43.92,337400.0,34.5455,34.569,34.4354,34.514,337400.0
2011-08-02 09:30:00,43.55,43.74,43.27,43.73,94900.0,34.2233,34.3726,34.0032,34.3647,94900.0
2011-08-02 09:40:00,43.74,43.94,43.73,43.87,68400.0,34.3726,34.5297,34.3647,34.4747,68400.0
2011-08-02 09:50:00,43.87,44.0,43.77,43.99,65900.0,34.4747,34.5769,34.3961,34.569,65900.0
2011-08-02 10:00:00,43.99,44.04,43.9,43.91,52100.0,34.569,34.6083,34.4983,34.5062,52100.0
2011-08-02 10:10:00,43.92,43.98,43.82,43.86,55700.0,34.514,34.5612,34.4354,34.4669,55700.0
2011-08-02 10:20:00,43.87,43.92,43.79,43.84,47100.0,34.4747,34.514,34.4119,34.4512,47100.0
2011-08-02 10:30:00,43.84,43.92,43.76,43.91,40600.0,34.4512,34.514,34.3883,34.5062,40600.0
2011-08-02 10:40:00,43.9,43.97,43.83,43.86,49600.0,34.4983,34.5533,34.4433,34.4669,49600.0
2011-08-02 10:50:00,43.85,43.88,43.69,43.73,51500.0,34.459,34.4826,34.3333,34.3647,51500.0
2011-08-02 11:00:00,43.73,43.83,43.7,43.77,62500.0,34.3647,34.4433,34.3411,34.3961,62500.0
2011-08-02 11:10:00,43.77,43.77,43.64,43.68,68800.0,34.3961,34.3961,34.294,34.3254,68800.0
2011-08-02 11:20:00,43.67,43.73,43.6,43.72,93900.0,34.3176,34.3647,34.2626,34.3569,93900.0
2011-08-02 11:30:00,43.72,43.74,43.66,43.68,76600.0,34.3569,34.3726,34.3097,34.3254,76600.0
2011-08-02 11:40:00,43.68,43.73,43.56,43.62,146700.0,34.3254,34.3647,34.2311,34.2783,146700.0
2011-08-02 11:50:00,43.62,43.71,43.61,43.71,66700.0,34.2783,34.349,34.2704,34.349,66700.0
2011-08-02 12:00:00,43.72,43.78,43.69,43.75,86300.0,34.3569,34.404,34.3333,34.3804,86300.0
2011-08-02 12:10:00,43.75,43.86,43.7,43.85,90500.0,34.3804,34.4669,34.3411,34.459,90500.0
2011-08-02 12:20:00,43.84,43.91,43.84,43.89,54200.0,34.4512,34.5062,34.4512,34.4904,54200.0
2011-08-02 12:30:00,43.9,43.9,43.7,43.72,141900.0,34.4983,34.4983,34.3411,34.3569,141900.0
2011-08-02 12:40:00,43.71,43.77,43.49,43.55,190600.0,34.349,34.3961,34.1761,34.2233,190600.0
2011-08-02 12:50:00,43.55,43.61,43.5,43.58,97500.0,34.2233,34.2704,34.184,34.2468,97500.0
2011-08-02 13:00:00,43.58,43.68,43.56,43.62,82600.0,34.2468,34.3254,34.2311,34.2783,82600.0
2011-08-02 13:10:00,43.61,43.61,43.51,43.57,68200.0,34.2704,34.2704,34.1918,34.239,68200.0
2011-08-02 13:20:00,43.57,43.66,43.57,43.6,80200.0,34.239,34.3097,34.239,34.2626,80200.0
2011-08-02 13:30:00,43.6,43.63,43.44,43.49,124000.0,34.2626,34.2861,34.1368,34.1761,124000.0
2011-08-02 13:40:00,43.5,43.59,43.47,43.58,107100.0,34.184,34.2547,34.1604,34.2468,107100.0
2011-08-02 13:50:00,43.59,43.59,43.31,43.32,112400.0,34.2547,34.2547,34.0347,34.0425,112400.0
2011-08-02 14:00:00,43.32,43.36,43.18,43.2,416900.0,34.0425,34.074,33.9325,33.9482,416900.0
2011-08-02 14:10:00,43.2,43.26,43.11,43.12,166200.0,33.9482,33.9954,33.8775,33.8853,166200.0
2011-08-02 14:20:00,43.13,43.15,43.04,43.07,120200.0,33.8932,33.9089,33.8225,33.8461,120200.0
2011-08-02 14:30:00,43.08,43.13,43.05,43.05,104700.0,33.8539,33.8932,33.8303,33.8303,104700.0
2011-08-02 14:40:00,43.06,43.07,43.0,43.06,131300.0,33.8382,33.8461,33.791,33.8382,131300.0
2011-08-02 14:50:00,43.06,43.22,43.05,43.2,157300.0,33.8382,33.9639,33.8303,33.9482,157300.0
2011-08-02 15:00:00,43.21,43.26,43.2,43.21,93400.0,33.9561,33.9954,33.9482,33.9561,93400.0
2011-08-02 15:10:00,43.21,43.22,43.09,43.11,115800.0,33.9561,33.9639,33.8618,33.8775,115800.0
2011-08-02 15:20:00,43.12,43.12,42.99,43.02,273400.0,33.8853,33.8853,33.7832,33.8068,273400.0
2011-08-02 15:30:00,43.02,43.1,43.0,43.05,223200.0,33.8068,33.8696,33.791,33.8303,223200.0
2011-08-02 15:40:00,43.06,43.06,42.98,43.0,407800.0,33.8382,33.8382,33.7753,33.791,407800.0
2011-08-02 15:50:00,43.0,43.01,42.89,42.89,475600.0,33.791,33.7989,33.7046,33.7046,475600.0
2011-08-03 09:30:00,42.85,43.18,42.78,43.12,102000.0,33.6732,33.9325,33.6182,33.8853,102000.0
2011-08-03 09:40:00,43.14,43.15,42.99,43.02,107800.0,33.9011,33.9089,33.7832,33.8068,107800.0
2011-08-03 09:50:00,43.02,43.17,43.01,43.16,153900.0,33.8068,33.9246,33.7989,33.9168,153900.0
2011-08-03 10:00:00,43.16,43.31,43.0,43.13,170600.0,33.9168,34.0347,33.791,33.8932,170600.0
2011-08-03 10:10:00,43.13,43.15,42.97,42.99,102600.0,33.8932,33.9089,33.7675,33.7832,102600.0
2011-08-03 10:20:00,42.99,42.99,42.73,42.86,103500.0,33.7832,33.7832,33.5789,33.681,103500.0
2011-08-03 10:30:00,42.86,42.86,42.39,42.4,190000.0,33.681,33.681,33.3117,33.3195,190000.0
2011-08-03 10:40:00,42.4,42.53,42.38,42.51,185800.0,33.3195,33.4217,33.3038,33.406,185800.0
2011-08-03 10:50:00,42.5,42.75,42.43,42.7,145700.0,33.3981,33.5946,33.3431,33.5553,145700.0
2011-08-03 11:00:00,42.7,42.83,42.55,42.6,131500.0,33.5553,33.6575,33.4374,33.4767,131500.0
2011-08-03 11:10:00,42.59,42.94,42.56,42.87,232400.0,33.4689,33.7439,33.4453,33.6889,232400.0
2011-08-03 11:20:00,42.87,42.9,42.68,42.71,156900.0,33.6889,33.7125,33.5396,33.5632,156900.0
2011-08-03 11:30:00,42.72,42.91,42.72,42.88,145900.0,33.571,33.7203,33.571,33.6967,145900.0
2011-08-03 11:40:00,42.88,42.88,42.67,42.7,76300.0,33.6967,33.6967,33.5317,33.5553,76300.0
2011-08-03 11:50:00,42.7,42.73,42.59,42.61,94700.0,33.5553,33.5789,33.4689,33.4846,94700.0
2011-08-03 12:00:00,42.61,42.62,42.4,42.5,114200.0,33.4846,33.4924,33.3195,33.3981,114200.0
2011-08-03 12:10:00,42.5,42.51,42.37,42.38,80900.0,33.3981,33.406,33.296,33.3038,80900.0
2011-08-03 12:20:00,42.38,42.45,42.32,42.45,77200.0,33.3038,33.3588,33.2567,33.3588,77200.0
2011-08-03 12:30:00,42.45,42.54,42.4,42.52,124600.0,33.3588,33.4296,33.3195,33.4138,124600.0
2011-08-03 12:40:00,42.52,42.59,42.47,42.59,56800.0,33.4138,33.4689,33.3746,33.4689,56800.0
2011-08-03 12:50:00,42.59,42.7,42.55,42.58,62900.0,33.4689,33.5553,33.4374,33.461,62900.0
2011-08-03 13:00:00,42.58,42.58,42.45,42.49,56100.0,33.461,33.461,33.3588,33.3903,56100.0
2011-08-03 13:10:00,42.48,42.63,42.48,42.59,71500.0,33.3824,33.5003,33.3824,33.4689,71500.0
2011-08-03 13:20:00,42.59,42.68,42.55,42.68,106700.0,33.4689,33.5396,33.4374,33.5396,106700.0
2011-08-03 13:30:00,42.69,42.87,42.68,42.82,147100.0,33.5474,33.6889,33.5396,33.6496,147100.0
2011-08-03 13:40:00,42.83,43.0,42.81,42.9,164000.0,33.6575,33.791,33.6417,33.7125,164000.0
2011-08-03 13:50:00,42.9,42.91,42.78,42.83,96800.0,33.7125,33.7203,33.6182,33.6575,96800.0
2011-08-03 14:00:00,42.84,42.9,42.78,42.78,144800.0,33.6653,33.7125,33.6182,33.6182,144800.0
2011-08-03 14:10:00,42.79,42.95,42.79,42.84,93300.0,33.626,33.7518,33.626,33.6653,93300.0
2011-08-03 14:20:00,42.84,42.84,42.63,42.66,162300.0,33.6653,33.6653,33.5003,33.5239,162300.0
2011-08-03 14:30:00,42.67,42.77,42.65,42.73,119200.0,33.5317,33.6103,33.516,33.5789,119200.0
2011-08-03 14:40:00,42.74,42.82,42.7,42.8,116300.0,33.5867,33.6496,33.5553,33.6339,116300.0
2011-08-03 14:50:00,42.8,42.92,42.76,42.92,93400.0,33.6339,33.7282,33.6024,33.7282,93400.0
2011-08-03 15:00:00,42.92,43.02,42.88,42.9,123700.0,33.7282,33.8068,33.6967,33.7125,123700.0
2011-08-03 15:10:00,42.9,43.07,42.89,43.06,166000.0,33.7125,33.8461,33.7046,33.8382,166000.0
2011-08-03 15:20:00,43.06,43.12,43.01,43.01,160900.0,33.8382,33.8853,33.7989,33.7989,160900.0
2011-08-03 15:30:00,43.01,43.03,42.92,42.96,180500.0,33.7989,33.8146,33.7282,33.7596,180500.0
2011-08-03 15:40:00,42.96,43.04,42.9,42.94,201500.0,33.7596,33.8225,33.7125,33.7439,201500.0
2011-08-03 15:50:00,42.94,43.01,42.94,43.0,332200.0,33.7439,33.7989,33.7439,33.791,332200.0
2011-08-04 09:30:00,42.3,42.51,41.27,42.48,126600.0,33.241,33.406,32.4315,33.3824,126600.0
2011-08-04 09:40:00,42.47,42.57,42.07,42.07,128400.0,33.3746,33.4531,33.0602,33.0602,128400.0
2011-08-04 09:50:00,42.07,42.35,42.02,42.3,126700.0,33.0602,33.2803,33.0209,33.241,126700.0
2011-08-04 10:00:00,42.3,42.34,42.26,42.29,123400.0,33.241,33.2724,33.2095,33.2331,123400.0
2011-08-04 10:10:00,42.29,42.3,42.07,42.1,127600.0,33.2331,33.241,33.0602,33.0838,127600.0
2011-08-04 10:20:00,42.1,42.42,42.1,42.42,119600.0,33.0838,33.3353,33.0838,33.3353,119600.0
2011-08-04 10:30:00,42.42,42.53,42.36,42.42,91200.0,33.3353,33.4217,33.2881,33.3353,91200.0
2011-08-04 10:40:00,42.42,42.42,42.11,42.26,105100.0,33.3353,33.3353,33.0917,33.2095,105100.0
2011-08-04 10:50:00,42.27,42.27,41.87,41.9,190000.0,33.2174,33.2174,32.9031,32.9266,190000.0
2011-08-04 11:00:00,41.9,42.07,41.79,42.01,140600.0,32.9266,33.0602,32.8402,33.0131,140600.0
2011-08-04 11:10:00,42.0,42.24,41.95,42.16,127800.0,33.0052,33.1938,32.9659,33.1309,127800.0
2011-08-04 11:20:00,42.17,42.2,41.88,41.91,155700.0,33.1388,33.1624,32.9109,32.9345,155700.0
2011-08-04 11:30:00,41.9,42.06,41.84,42.02,219200.0,32.9266,33.0524,32.8795,33.0209,219200.0
2011-08-04 11:40:00,42.02,42.02,41.61,41.7,143300.0,33.0209,33.0209,32.6987,32.7695,143300.0
2011-08-04 11:50:00,41.7,41.92,41.61,41.91,75800.0,32.7695,32.9423,32.6987,32.9345,75800.0
2011-08-04 12:00:00,41.92,42.07,41.87,41.99,91900.0,32.9423,33.0602,32.9031,32.9974,91900.0
2011-08-04 12:10:00,42.02,42.18,41.98,42.12,75300.0,33.0209,33.1467,32.9895,33.0995,75300.0
2011-08-04 12:20:00,42.11,42.27,42.09,42.25,79400.0,33.0917,33.2174,33.0759,33.2017,79400.0
2011-08-04 12:30:00,42.24,42.41,42.24,42.4,75600.0,33.1938,33.3274,33.1938,33.3195,75600.0
2011-08-04 12:40:00,42.4,42.47,42.35,42.46,41400.0,33.3195,33.3746,33.2803,33.3667,41400.0
2011-08-04 12:50:00,42.45,42.46,42.3,42.3,63800.0,33.3588,33.3667,33.241,33.241,63800.0
2011-08-04 13:00:00,42.31,42.41,42.27,42.32,67300.0,33.2488,33.3274,33.2174,33.2567,67300.0
2011-08-04 13:10:00,42.32,42.32,42.1,42.13,82900.0,33.2567,33.2567,33.0838,33.1074,82900.0
2011-08-04 13:20:00,42.14,42.2,42.14,42.19,96600.0,33.1152,33.1624,33.1152,33.1545,96600.0
2011-08-04 13:30:00,42.2,42.2,42.11,42.14,92500.0,33.1624,33.1624,33.0917,33.1152,92500.0
2011-08-04 13:40:00,42.14,42.15,41.93,42.0,57900.0,33.1152,33.1231,32.9502,33.0052,57900.0
2011-08-04 13:50:00,41.99,42.03,41.92,41.96,129400.0,32.9974,33.0288,32.9423,32.9738,129400.0
2011-08-04 14:00:00,41.97,41.99,41.86,41.95,104500.0,32.9816,32.9974,32.8952,32.9659,104500.0
2011-08-04 14:10:00,41.96,42.0,41.85,41.88,121600.0,32.9738,33.0052,32.8873,32.9109,121600.0
2011-08-04 14:20:00,41.88,41.88,41.66,41.69,191800.0,32.9109,32.9109,32.738,32.7616,191800.0
2011-08-04 14:30:00,41.71,41.93,41.62,41.9,169200.0,32.7773,32.9502,32.7066,32.9266,169200.0
2011-08-04 14:40:00,41.92,42.05,41.89,42.01,93900.0,32.9423,33.0445,32.9188,33.0131,93900.0
2011-08-04 14:50:00,42.01,42.04,41.91,41.95,89200.0,33.0131,33.0366,32.9345,32.9659,89200.0
2011-08-04 15:00:00,41.95,42.11,41.9,42.01,148500.0,32.9659,33.0917,32.9266,33.0131,148500.0
2011-08-04 15:10:00,42.01,42.05,41.78,41.8,113100.0,33.0131,33.0445,32.8323,32.848,113100.0
2011-08-04 15:20:00,41.8,41.83,41.56,41.56,291500.0,32.848,32.8716,32.6594,32.6594,291500.0
2011-08-04 15:30:00,41.56,41.7,41.48,41.64,299200.0,32.6594,32.7695,32.5966,32.7223,299200.0
2011-08-04 15:40:00,41.64,41.65,41.29,41.37,477900.0,32.7223,32.7302,32.4473,32.5101,477900.0
2011-08-04 15:50:00,41.37,41.39,41.19,41.27,381700.0,32.5101,32.5258,32.3687,32.4315,381700.0
2011-08-05 09:30:00,41.72,41.97,41.45,41.49,116900.0,32.7852,32.9816,32.573,32.6044,116900.0
2011-08-05 09:40:00,41.49,41.49,41.16,41.18,83600.0,32.6044,32.6044,32.3451,32.3608,83600.0
2011-08-05 09:50:00,41.19,41.23,40.55,40.83,299800.0,32.3687,32.4001,31.8657,32.0858,299800.0
2011-08-05 10:00:00,40.83,41.27,40.73,41.27,185100.0,32.0858,32.4315,32.0072,32.4315,185100.0
2011-08-05 10:10:00,41.26,41.47,40.99,41.44,139200.0,32.4237,32.5887,32.2115,32.5651,139200.0
2011-08-05 10:20:00,41.44,41.65,41.41,41.49,93200.0,32.5651,32.7302,32.5416,32.6044,93200.0
2011-08-05 10:30:00,41.48,41.48,41.1,41.25,136700.0,32.5966,32.5966,32.298,32.4158,136700.0
2011-08-05 10:40:00,41.27,41.31,40.95,41.09,166500.0,32.4315,32.463,32.1801,32.2901,166500.0
2011-08-05 10:50:00,41.06,41.26,40.99,41.24,132100.0,32.2665,32.4237,32.2115,32.408,132100.0
2011-08-05 11:00:00,41.27,41.28,40.93,41.04,128300.0,32.4315,32.4394,32.1644,32.2508,128300.0
2011-08-05 11:10:00,41.03,41.06,40.71,40.75,162600.0,32.2429,32.2665,31.9915,32.0229,162600.0
2011-08-05 11:20:00,40.74,41.2,40.66,40.97,179000.0,32.0151,32.3765,31.9522,32.1958,179000.0
2011-08-05 11:30:00,40.95,41.09,40.8,40.83,148700.0,32.1801,32.2901,32.0622,32.0858,148700.0
2011-08-05 11:40:00,40.81,40.88,40.4,40.4,127300.0,32.0701,32.1251,31.7479,31.7479,127300.0
2011-08-05 11:50:00,40.42,40.54,40.09,40.23,136700.0,31.7636,31.8579,31.5043,31.6143,136700.0
2011-08-05 12:00:00,40.23,40.55,40.18,40.55,128500.0,31.6143,31.8657,31.575,31.8657,128500.0
2011-08-05 12:10:00,40.54,41.21,40.53,40.93,222800.0,31.8579,32.3844,31.85,32.1644,222800.0
2011-08-05 12:20:00,40.93,41.16,40.87,40.95,133000.0,32.1644,32.3451,32.1172,32.1801,133000.0
2011-08-05 12:30:00,40.95,41.46,40.88,41.42,126300.0,32.1801,32.5809,32.1251,32.5494,126300.0
2011-08-05 12:40:00,41.41,41.87,41.17,41.79,174800.0,32.5416,32.9031,32.353,32.8402,174800.0
2011-08-05 12:50:00,41.77,41.94,41.65,41.77,119700.0,32.8245,32.9581,32.7302,32.8245,119700.0
2011-08-05 13:00:00,41.77,41.93,41.3,41.51,205400.0,32.8245,32.9502,32.4551,32.6201,205400.0
2011-08-05 13:10:00,41.49,41.83,41.49,41.83,150600.0,32.6044,32.8716,32.6044,32.8716,150600.0
2011-08-05 13:20:00,41.84,41.94,41.77,41.85,87800.0,32.8795,32.9581,32.8245,32.8873,87800.0
2011-08-05 13:30:00,41.85,41.92,41.57,41.61,118500.0,32.8873,32.9423,32.6673,32.6987,118500.0
2011-08-05 13:40:00,41.62,41.78,41.5,41.76,133700.0,32.7066,32.8323,32.6123,32.8166,133700.0
2011-08-05 13:50:00,41.76,42.06,41.74,41.95,182100.0,32.8166,33.0524,32.8009,32.9659,182100.0
2011-08-05 14:00:00,41.95,42.01,41.87,41.96,262900.0,32.9659,33.0131,32.9031,32.9738,262900.0
2011-08-05 14:10:00,41.96,42.15,41.92,42.11,286000.0,32.9738,33.1231,32.9423,33.0917,286000.0
2011-08-05 14:20:00,42.11,42.31,42.11,42.23,224900.0,33.0917,33.2488,33.0917,33.186,224900.0
2011-08-05 14:30:00,42.23,42.35,42.18,42.34,183500.0,33.186,33.2803,33.1467,33.2724,183500.0
2011-08-05 14:40:00,42.34,42.34,42.27,42.27,296700.0,33.2724,33.2724,33.2174,33.2174,296700.0
2011-08-05 14:50:00,42.27,42.29,42.1,42.26,389500.0,33.2174,33.2331,33.0838,33.2095,389500.0
2011-08-05 15:00:00,42.25,42.32,41.67,41.79,197700.0,33.2017,33.2567,32.7459,32.8402,197700.0
2011-08-05 15:10:00,41.79,41.99,41.71,41.9,216200.0,32.8402,32.9974,32.7773,32.9266,216200.0
2011-08-05 15:20:00,41.9,42.12,41.88,41.88,246400.0,32.9266,33.0995,32.9109,32.9109,246400.0
2011-08-05 15:30:00,41.87,42.16,41.85,42.14,346900.0,32.9031,33.1309,32.8873,33.1152,346900.0
2011-08-05 15:40:00,42.14,42.29,42.14,42.18,378400.0,33.1152,33.2331,33.1152,33.1467,378400.0
2011-08-05 15:50:00,42.18,42.27,42.12,42.13,373200.0,33.1467,33.2174,33.0995,33.1074,373200.0
2011-08-08 09:30:00,40.72,41.19,40.36,41.02,166500.0,31.9993,32.3687,31.7164,32.2351,166500.0
2011-08-08 09:40:00,41.01,41.08,40.91,40.95,249700.0,32.2272,32.2822,32.1486,32.1801,249700.0
2011-08-08 09:50:00,40.95,41.13,40.71,41.04,163000.0,32.1801,32.3215,31.9915,32.2508,163000.0
2011-08-08 10:00:00,41.05,41.16,40.92,41.12,156300.0,32.2587,32.3451,32.1565,32.3137,156300.0
2011-08-08 10:10:00,41.12,41.12,40.71,40.79,255700.0,32.3137,32.3137,31.9915,32.0543,255700.0
2011-08-08 10:20:00,40.8,40.99,40.46,40.59,235200.0,32.0622,32.2115,31.795,31.8972,235200.0
2011-08-08 10:30:00,40.59,40.78,40.52,40.78,342900.0,31.8972,32.0465,31.8422,32.0465,342900.0
2011-08-08 10:40:00,40.79,40.96,40.62,40.94,216600.0,32.0543,32.1879,31.9208,32.1722,216600.0
2011-08-08 10:50:00,40.95,40.96,40.58,40.64,145100.0,32.1801,32.1879,31.8893,31.9365,145100.0
2011-08-08 11:00:00,40.63,41.14,40.56,41.1,186900.0,31.9286,32.3294,31.8736,32.298,186900.0
2011-08-08 11:10:00,41.1,41.18,40.94,41.02,104700.0,32.298,32.3608,32.1722,32.2351,104700.0
2011-08-08 11:20:00,41.02,41.03,40.8,40.86,164200.0,32.2351,32.2429,32.0622,32.1094,164200.0
2011-08-08 11:30:00,40.86,40.86,40.63,40.74,90400.0,32.1094,32.1094,31.9286,32.0151,90400.0
2011-08-08 11:40:00,40.75,41.04,40.73,41.04,162100.0,32.0229,32.2508,32.0072,32.2508,162100.0
2011-08-08 11:50:00,41.04,41.11,40.95,40.95,135300.0,32.2508,32.3058,32.1801,32.1801,135300.0
2011-08-08 12:00:00,40.95,40.95,40.69,40.87,156100.0,32.1801,32.1801,31.9758,32.1172,156100.0
2011-08-08 12:10:00,40.86,40.93,40.67,40.69,117800.0,32.1094,32.1644,31.96,31.9758,117800.0
2011-08-08 12:20:00,40.69,40.92,40.67,40.8,182800.0,31.9758,32.1565,31.96,32.0622,182800.0
2011-08-08 12:30:00,40.8,40.84,40.71,40.74,86900.0,32.0622,32.0936,31.9915,32.0151,86900.0
2011-08-08 12:40:00,40.73,40.99,40.72,40.96,109600.0,32.0072,32.2115,31.9993,32.1879,109600.0
2011-08-08 12:50:00,40.95,41.02,40.84,40.86,110400.0,32.1801,32.2351,32.0936,32.1094,110400.0
2011-08-08 13:00:00,40.86,41.0,40.84,40.86,105900.0,32.1094,32.2194,32.0936,32.1094,105900.0
2011-08-08 13:10:00,40.86,40.89,40.67,40.78,100800.0,32.1094,32.1329,31.96,32.0465,100800.0
2011-08-08 13:20:00,40.78,40.95,40.73,40.83,133000.0,32.0465,32.1801,32.0072,32.0858,133000.0
2011-08-08 13:30:00,40.83,40.85,40.52,40.52,141700.0,32.0858,32.1015,31.8422,31.8422,141700.0
2011-08-08 13:40:00,40.52,40.55,40.31,40.42,140400.0,31.8422,31.8657,31.6771,31.7636,140400.0
2011-08-08 13:50:00,40.42,40.58,40.18,40.2,260100.0,31.7636,31.8893,31.575,31.5907,260100.0
2011-08-08 14:00:00,40.21,40.46,40.17,40.26,311900.0,31.5986,31.795,31.5671,31.6379,311900.0
2011-08-08 14:10:00,40.26,40.34,39.94,40.07,238400.0,31.6379,31.7007,31.3864,31.4885,238400.0
2011-08-08 14:20:00,40.07,40.08,39.41,39.79,297100.0,31.4885,31.4964,30.9699,31.2685,297100.0
2011-08-08 14:30:00,39.79,40.04,39.69,39.78,218900.0,31.2685,31.465,31.1899,31.2606,218900.0
2011-08-08 14:40:00,39.78,39.92,39.62,39.73,347600.0,31.2606,31.3707,31.1349,31.2214,347600.0
2011-08-08 14:50:00,39.74,39.83,39.56,39.72,125800.0,31.2292,31.2999,31.0878,31.2135,125800.0
2011-08-08 15:00:00,39.72,39.98,39.65,39.97,169200.0,31.2135,31.4178,31.1585,31.41,169200.0
2011-08-08 15:10:00,39.97,40.4,39.81,40.26,228300.0,31.41,31.7479,31.2842,31.6379,228300.0
2011-08-08 15:20:00,40.27,40.34,39.95,39.98,223300.0,31.6457,31.7007,31.3942,31.4178,223300.0
2011-08-08 15:30:00,39.98,40.05,39.78,39.96,282900.0,31.4178,31.4728,31.2606,31.4021,282900.0
2011-08-08 15:40:00,39.96,40.02,39.5,39.59,305200.0,31.4021,31.4493,31.0406,31.1113,305200.0
2011-08-08 15:50:00,39.59,39.75,39.44,39.45,504800.0,31.1113,31.2371,30.9935,31.0013,504800.0
2011-08-09 09:30:00,40.18,40.18,39.15,39.51,342800.0,31.575,31.575,30.7656,31.0485,342800.0
2011-08-09 09:40:00,39.51,39.51,38.8,39.34,370700.0,31.0485,31.0485,30.4905,30.9149,370700.0
2011-08-09 09:50:00,39.36,39.95,39.36,39.9,329100.0,30.9306,31.3942,30.9306,31.3549,329100.0
2011-08-09 10:00:00,39.9,39.92,39.53,39.7,259200.0,31.3549,31.3707,31.0642,31.1978,259200.0
2011-08-09 10:10:00,39.71,39.89,39.65,39.85,167500.0,31.2056,31.3471,31.1585,31.3157,167500.0
2011-08-09 10:20:00,39.84,39.88,39.68,39.84,177200.0,31.3078,31.3392,31.1821,31.3078,177200.0
2011-08-09 10:30:00,39.84,39.96,39.69,39.69,152600.0,31.3078,31.4021,31.1899,31.1899,152600.0
2011-08-09 10:40:00,39.68,39.89,39.51,39.76,172200.0,31.1821,31.3471,31.0485,31.2449,172200.0
2011-08-09 10:50:00,39.77,39.86,39.64,39.68,226700.0,31.2528,31.3235,31.1506,31.1821,226700.0
2011-08-09 11:00:00,39.68,39.69,39.42,39.52,150700.0,31.1821,31.1899,30.9777,31.0563,150700.0
2011-08-09 11:10:00,39.51,39.67,39.37,39.66,188500.0,31.0485,31.1742,30.9385,31.1663,188500.0
2011-08-09 11:20:00,39.66,39.68,39.54,39.65,161800.0,31.1663,31.1821,31.072,31.1585,161800.0
2011-08-09 11:30:00,39.65,39.67,39.51,39.57,173400.0,31.1585,31.1742,31.0485,31.0956,173400.0
2011-08-09 11:40:00,39.57,39.76,39.55,39.7,238200.0,31.0956,31.2449,31.0799,31.1978,238200.0
2011-08-09 11:50:00,39.71,40.02,39.68,40.01,261300.0,31.2056,31.4493,31.1821,31.4414,261300.0
2011-08-09 12:00:00,40.0,40.06,39.9,39.99,142800.0,31.4335,31.4807,31.3549,31.4257,142800.0
2011-08-09 12:10:00,39.98,40.01,39.92,39.95,102600.0,31.4178,31.4414,31.3707,31.3942,102600.0
2011-08-09 12:20:00,39.95,40.03,39.89,39.91,90200.0,31.3942,31.4571,31.3471,31.3628,90200.0
2011-08-09 12:30:00,39.91,39.97,39.87,39.87,162300.0,31.3628,31.41,31.3314,31.3314,162300.0
2011-08-09 12:40:00,39.88,39.92,39.84,39.85,71600.0,31.3392,31.3707,31.3078,31.3157,71600.0
2011-08-09 12:50:00,39.85,39.88,39.76,39.82,117300.0,31.3157,31.3392,31.2449,31.2921,117300.0
2011-08-09 13:00:00,39.8,39.88,39.73,39.87,148000.0,31.2764,31.3392,31.2214,31.3314,148000.0
2011-08-09 13:10:00,39.87,39.94,39.84,39.84,71400.0,31.3314,31.3864,31.3078,31.3078,71400.0
2011-08-09 13:20:00,39.84,39.85,39.69,39.71,88500.0,31.3078,31.3157,31.1899,31.2056,88500.0
2011-08-09 13:30:00,39.71,39.76,39.65,39.65,118600.0,31.2056,31.2449,31.1585,31.1585,118600.0
2011-08-09 13:40:00,39.66,39.7,39.53,39.6,121600.0,31.1663,31.1978,31.0642,31.1192,121600.0
2011-08-09 13:50:00,39.6,39.65,39.39,39.59,129200.0,31.1192,31.1585,30.9542,31.1113,129200.0
2011-08-09 14:00:00,39.6,39.69,39.5,39.57,113000.0,31.1192,31.1899,31.0406,31.0956,113000.0
2011-08-09 14:10:00,39.56,39.9,39.48,39.54,188600.0,31.0878,31.3549,31.0249,31.072,188600.0
2011-08-09 14:20:00,39.53,39.6,38.91,39.43,429700.0,31.0642,31.1192,30.577,30.9856,429700.0
2011-08-09 14:30:00,39.48,39.5,38.94,38.96,250700.0,31.0249,31.0406,30.6005,30.6163,250700.0
2011-08-09 14:40:00,38.95,39.1,38.38,38.91,390700.0,30.6084,30.7263,30.1605,30.577,390700.0
2011-08-09 14:50:00,38.9,39.44,38.89,39.13,291200.0,30.5691,30.9935,30.5613,30.7499,291200.0
2011-08-09 15:00:00,39.13,39.5,38.89,39.34,306800.0,30.7499,31.0406,30.5613,30.9149,306800.0
2011-08-09 15:10:00,39.34,40.04,39.33,39.86,238300.0,30.9149,31.465,30.907,31.3235,238300.0
2011-08-09 15:20:00,39.86,39.93,39.62,39.89,373500.0,31.3235,31.3785,31.1349,31.3471,373500.0
2011-08-09 15:30:00,39.9,39.93,39.61,39.8,260100.0,31.3549,31.3785,31.1271,31.2764,260100.0
2011-08-09 15:40:00,39.8,40.17,39.78,40.0,521100.0,31.2764,31.5671,31.2606,31.4335,521100.0
2011-08-09 15:50:00,40.0,40.51,39.99,40.49,646900.0,31.4335,31.8343,31.4257,31.8186,646900.0
2011-08-10 09:30:00,39.75,40.0,39.59,39.81,138200.0,31.2371,31.4335,31.1113,31.2842,138200.0
2011-08-10 09:40:00,39.83,40.0,39.73,39.95,202500.0,31.2999,31.4335,31.2214,31.3942,202500.0
2011-08-10 09:50:00,39.92,40.0,39.61,39.63,184100.0,31.3707,31.4335,31.1271,31.1428,184100.0
2011-08-10 10:00:00,39.63,39.9,39.45,39.65,295400.0,31.1428,31.3549,31.0013,31.1585,295400.0
2011-08-10 10:10:00,39.65,39.72,39.34,39.63,286500.0,31.1585,31.2135,30.9149,31.1428,286500.0
2011-08-10 10:20:00,39.63,39.75,39.28,39.61,293900.0,31.1428,31.2371,30.8677,31.1271,293900.0
2011-08-10 10:30:00,39.63,40.02,39.49,39.71,286500.0,31.1428,31.4493,31.0328,31.2056,286500.0
2011-08-10 10:40:00,39.71,39.88,39.36,39.44,130700.0,31.2056,31.3392,30.9306,30.9935,130700.0
2011-08-10 10:50:00,39.47,39.51,39.15,39.44,126100.0,31.017,31.0485,30.7656,30.9935,126100.0
2011-08-10 11:00:00,39.44,39.45,39.13,39.33,164100.0,30.9935,31.0013,30.7499,30.907,164100.0
2011-08-10 11:10:00,39.33,39.72,39.31,39.63,153800.0,30.907,31.2135,30.8913,31.1428,153800.0
2011-08-10 11:20:00,39.63,39.66,39.41,39.46,87100.0,31.1428,31.1663,30.9699,31.0092,87100.0
2011-08-10 11:30:00,39.46,39.76,39.46,39.58,165500.0,31.0092,31.2449,31.0092,31.1035,165500.0
2011-08-10 11:40:00,39.58,39.78,39.5,39.52,130900.0,31.1035,31.2606,31.0406,31.0563,130900.0
2011-08-10 11:50:00,39.52,39.88,39.51,39.75,129500.0,31.0563,31.3392,31.0485,31.2371,129500.0
2011-08-10 12:00:00,39.75,39.99,39.67,39.86,131700.0,31.2371,31.4257,31.1742,31.3235,131700.0
2011-08-10 12:10:00,39.86,40.02,39.83,40.01,140000.0,31.3235,31.4493,31.2999,31.4414,140000.0
2011-08-10 12:20:00,40.0,40.0,39.72,39.72,135100.0,31.4335,31.4335,31.2135,31.2135,135100.0
2011-08-10 12:30:00,39.72,39.85,39.65,39.71,101700.0,31.2135,31.3157,31.1585,31.2056,101700.0
2011-08-10 12:40:00,39.71,39.84,39.62,39.77,96000.0,31.2056,31.3078,31.1349,31.2528,96000.0
2011-08-10 12:50:00,39.77,39.96,39.73,39.92,75100.0,31.2528,31.4021,31.2214,31.3707,75100.0
2011-08-10 13:00:00,39.92,40.0,39.83,39.9,130700.0,31.3707,31.4335,31.2999,31.3549,130700.0
2011-08-10 13:10:00,39.91,40.0,39.74,39.76,140900.0,31.3628,31.4335,31.2292,31.2449,140900.0
2011-08-10 13:20:00,39.75,39.96,39.62,39.9,139900.0,31.2371,31.4021,31.1349,31.3549,139900.0
2011-08-10 13:30:00,39.9,40.0,39.81,39.91,125600.0,31.3549,31.4335,31.2842,31.3628,125600.0
2011-08-10 13:40:00,39.9,40.15,39.85,40.07,195100.0,31.3549,31.5514,31.3157,31.4885,195100.0
2011-08-10 13:50:00,40.07,40.14,39.99,40.1,238300.0,31.4885,31.5436,31.4257,31.5121,238300.0
2011-08-10 14:00:00,40.11,40.2,39.94,40.2,167500.0,31.52,31.5907,31.3864,31.5907,167500.0
2011-08-10 14:10:00,40.2,40.33,39.97,40.09,252600.0,31.5907,31.6929,31.41,31.5043,252600.0
2011-08-10 14:20:00,40.1,40.3,40.07,40.1,179200.0,31.5121,31.6693,31.4885,31.5121,179200.0
2011-08-10 14:30:00,40.09,40.16,39.88,39.93,165700.0,31.5043,31.5593,31.3392,31.3785,165700.0
2011-08-10 14:40:00,39.93,40.17,39.93,40.01,115200.0,31.3785,31.5671,31.3785,31.4414,115200.0
2011-08-10 14:50:00,40.0,40.0,39.81,39.81,153200.0,31.4335,31.4335,31.2842,31.2842,153200.0
2011-08-10 15:00:00,39.81,39.94,39.61,39.63,177700.0,31.2842,31.3864,31.1271,31.1428,177700.0
2011-08-10 15:10:00,39.62,39.76,39.51,39.74,167500.0,31.1349,31.2449,31.0485,31.2292,167500.0
2011-08-10 15:20:00,39.74,40.03,39.71,39.75,268900.0,31.2292,31.4571,31.2056,31.2371,268900.0
2011-08-10 15:30:00,39.75,39.78,39.54,39.73,360500.0,31.2371,31.2606,31.072,31.2214,360500.0
2011-08-10 15:40:00,39.73,39.9,39.52,39.59,334100.0,31.2214,31.3549,31.0563,31.1113,334100.0
2011-08-10 15:50:00,39.59,39.61,39.13,39.23,411200.0,31.1113,31.1271,30.7499,30.8284,411200.0
2011-08-11 09:30:00,39.39,39.9,39.39,39.68,128500.0,30.9542,31.3549,30.9542,31.1821,128500.0
2011-08-11 09:40:00,39.7,39.75,39.32,39.5,230400.0,31.1978,31.2371,30.8992,31.0406,230400.0
2011-08-11 09:50:00,39.5,39.64,39.28,39.53,228000.0,31.0406,31.1506,30.8677,31.0642,228000.0
2011-08-11 10:00:00,39.55,39.85,39.49,39.72,324200.0,31.0799,31.3157,31.0328,31.2135,324200.0
2011-08-11 10:10:00,39.72,40.19,39.52,40.05,152800.0,31.2135,31.5828,31.0563,31.4728,152800.0
2011-08-11 10:20:00,40.07,40.08,39.8,39.81,179700.0,31.4885,31.4964,31.2764,31.2842,179700.0
2011-08-11 10:30:00,39.86,40.01,39.81,39.85,210800.0,31.3235,31.4414,31.2842,31.3157,210800.0
2011-08-11 10:40:00,39.85,40.0,39.78,39.93,158000.0,31.3157,31.4335,31.2606,31.3785,158000.0
2011-08-11 10:50:00,39.94,39.97,39.71,39.71,137600.0,31.3864,31.41,31.2056,31.2056,137600.0
2011-08-11 11:00:00,39.72,39.91,39.66,39.82,127000.0,31.2135,31.3628,31.1663,31.2921,127000.0
2011-08-11 11:10:00,39.8,39.85,39.6,39.74,154300.0,31.2764,31.3157,31.1192,31.2292,154300.0
2011-08-11 11:20:00,39.75,39.89,39.65,39.83,77500.0,31.2371,31.3471,31.1585,31.2999,77500.0
2011-08-11 11:30:00,39.84,40.0,39.69,39.77,109000.0,31.3078,31.4335,31.1899,31.2528,109000.0
2011-08-11 11:40:00,39.78,39.97,39.76,39.86,62900.0,31.2606,31.41,31.2449,31.3235,62900.0
2011-08-11 11:50:00,39.86,40.03,39.84,39.86,61800.0,31.3235,31.4571,31.3078,31.3235,61800.0
2011-08-11 12:00:00,39.87,40.02,39.85,39.93,128000.0,31.3314,31.4493,31.3157,31.3785,128000.0
2011-08-11 12:10:00,39.91,39.95,39.78,39.8,130600.0,31.3628,31.3942,31.2606,31.2764,130600.0
2011-08-11 12:20:00,39.81,39.84,39.69,39.74,57600.0,31.2842,31.3078,31.1899,31.2292,57600.0
2011-08-11 12:30:00,39.74,39.95,39.74,39.9,95600.0,31.2292,31.3942,31.2292,31.3549,95600.0
2011-08-11 12:40:00,39.9,40.05,39.9,39.9,183400.0,31.3549,31.4728,31.3549,31.3549,183400.0
2011-08-11 12:50:00,39.9,40.1,39.82,40.02,194900.0,31.3549,31.5121,31.2921,31.4493,194900.0
2011-08-11 13:00:00,40.02,40.02,39.84,39.88,352900.0,31.4493,31.4493,31.3078,31.3392,352900.0
2011-08-11 13:10:00,39.88,39.97,39.8,39.8,138300.0,31.3392,31.41,31.2764,31.2764,138300.0
2011-08-11 13:20:00,39.8,39.92,39.77,39.9,150400.0,31.2764,31.3707,31.2528,31.3549,150400.0
2011-08-11 13:30:00,39.9,39.91,39.79,39.79,292800.0,31.3549,31.3628,31.2685,31.2685,292800.0
2011-08-11 13:40:00,39.79,39.82,39.59,39.69,152500.0,31.2685,31.2921,31.1113,31.1899,152500.0
2011-08-11 13:50:00,39.69,39.85,39.66,39.84,168300.0,31.1899,31.3157,31.1663,31.3078,168300.0
2011-08-11 14:00:00,39.85,39.9,39.81,39.87,132100.0,31.3157,31.3549,31.2842,31.3314,132100.0
2011-08-11 14:10:00,39.88,39.99,39.87,39.91,192000.0,31.3392,31.4257,31.3314,31.3628,192000.0
2011-08-11 14:20:00,39.92,39.96,39.85,39.91,173400.0,31.3707,31.4021,31.3157,31.3628,173400.0
2011-08-11 14:30:00,39.91,39.91,39.71,39.79,176600.0,31.3628,31.3628,31.2056,31.2685,176600.0
2011-08-11 14:40:00,39.78,39.96,39.77,39.93,213300.0,31.2606,31.4021,31.2528,31.3785,213300.0
2011-08-11 14:50:00,39.94,40.03,39.9,39.99,209500.0,31.3864,31.4571,31.3549,31.4257,209500.0
2011-08-11 15:00:00,39.99,40.12,39.98,39.98,225900.0,31.4257,31.5278,31.4178,31.4178,225900.0
2011-08-11 15:10:00,39.98,40.11,39.98,40.09,207800.0,31.4178,31.52,31.4178,31.5043,207800.0
2011-08-11 15:20:00,40.09,40.14,40.01,40.13,240800.0,31.5043,31.5436,31.4414,31.5357,240800.0
2011-08-11 15:30:00,40.13,40.28,40.08,40.21,251900.0,31.5357,31.6536,31.4964,31.5986,251900.0
2011-08-11 15:40:00,40.22,40.23,40.05,40.05,483600.0,31.6064,31.6143,31.4728,31.4728,483600.0
2011-08-11 15:50:00,40.05,40.07,39.77,39.79,645700.0,31.4728,31.4885,31.2528,31.2685,645700.0
2011-08-12 09:30:00,40.36,40.36,39.8,40.0,197500.0,31.7164,31.7164,31.2764,31.4335,197500.0
2011-08-12 09:40:00,40.0,40.07,39.86,40.0,237500.0,31.4335,31.4885,31.3235,31.4335,237500.0
2011-08-12 09:50:00,40.0,40.02,39.59,39.78,189400.0,31.4335,31.4493,31.1113,31.2606,189400.0
2011-08-12 10:00:00,39.78,39.89,39.59,39.65,263000.0,31.2606,31.3471,31.1113,31.1585,263000.0
2011-08-12 10:10:00,39.68,39.85,39.48,39.84,249900.0,31.1821,31.3157,31.0249,31.3078,249900.0
2011-08-12 10:20:00,39.85,39.88,39.62,39.8,217800.0,31.3157,31.3392,31.1349,31.2764,217800.0
2011-08-12 10:30:00,39.8,40.02,39.77,40.02,162900.0,31.2764,31.4493,31.2528,31.4493,162900.0
2011-08-12 10:40:00,40.0,40.0,39.75,39.75,164500.0,31.4335,31.4335,31.2371,31.2371,164500.0
2011-08-12 10:50:00,39.76,39.83,39.7,39.73,182200.0,31.2449,31.2999,31.1978,31.2214,182200.0
2011-08-12 11:00:00,39.72,39.79,39.58,39.77,180900.0,31.2135,31.2685,31.1035,31.2528,180900.0
2011-08-12 11:10:00,39.77,39.83,39.76,39.77,168900.0,31.2528,31.2999,31.2449,31.2528,168900.0
2011-08-12 11:20:00,39.77,39.92,39.71,39.88,146600.0,31.2528,31.3707,31.2056,31.3392,146600.0
2011-08-12 11:30:00,39.87,40.06,39.84,40.03,159700.0,31.3314,31.4807,31.3078,31.4571,159700.0
2011-08-12 11:40:00,40.02,40.05,39.95,39.95,177800.0,31.4493,31.4728,31.3942,31.3942,177800.0
2011-08-12 11:50:00,39.96,40.07,39.95,40.0,154400.0,31.4021,31.4885,31.3942,31.4335,154400.0
2011-08-12 12:00:00,40.01,40.04,39.97,39.99,109900.0,31.4414,31.465,31.41,31.4257,109900.0
2011-08-12 12:10:00,39.99,40.05,39.96,40.02,104800.0,31.4257,31.4728,31.4021,31.4493,104800.0
2011-08-12 12:20:00,40.03,40.03,39.91,40.01,143000.0,31.4571,31.4571,31.3628,31.4414,143000.0
2011-08-12 12:30:00,40.01,40.03,39.93,39.97,163000.0,31.4414,31.4571,31.3785,31.41,163000.0
2011-08-12 12:40:00,39.97,40.07,39.94,39.95,86500.0,31.41,31.4885,31.3864,31.3942,86500.0
2011-08-12 12:50:00,39.95,40.05,39.95,40.05,64400.0,31.3942,31.4728,31.3942,31.4728,64400.0
2011-08-12 13:00:00,40.04,40.08,39.99,40.0,117700.0,31.465,31.4964,31.4257,31.4335,117700.0
2011-08-12 13:10:00,40.0,40.07,40.0,40.06,60500.0,31.4335,31.4885,31.4335,31.4807,60500.0
2011-08-12 13:20:00,40.06,40.09,39.98,40.06,87100.0,31.4807,31.5043,31.4178,31.4807,87100.0
2011-08-12 13:30:00,40.07,40.07,39.99,40.04,140400.0,31.4885,31.4885,31.4257,31.465,140400.0
2011-08-12 13:40:00,40.04,40.06,39.98,39.99,156700.0,31.465,31.4807,31.4178,31.4257,156700.0
2011-08-12 13:50:00,40.0,40.03,39.99,40.02,77300.0,31.4335,31.4571,31.4257,31.4493,77300.0
2011-08-12 14:00:00,40.02,40.1,40.02,40.1,71000.0,31.4493,31.5121,31.4493,31.5121,71000.0
2011-08-12 14:10:00,40.09,40.12,39.9,39.99,179100.0,31.5043,31.5278,31.3549,31.4257,179100.0
2011-08-12 14:20:00,39.99,40.01,39.82,40.0,129800.0,31.4257,31.4414,31.2921,31.4335,129800.0
2011-08-12 14:30:00,39.99,40.01,39.94,39.99,361100.0,31.4257,31.4414,31.3864,31.4257,361100.0
2011-08-12 14:40:00,39.99,40.03,39.96,39.99,309100.0,31.4257,31.4571,31.4021,31.4257,309100.0
2011-08-12 14:50:00,39.98,40.02,39.95,40.0,162200.0,31.4178,31.4493,31.3942,31.4335,162200.0
2011-08-12 15:00:00,40.0,40.03,39.95,39.96,199900.0,31.4335,31.4571,31.3942,31.4021,199900.0
2011-08-12 15:10:00,39.96,40.02,39.94,40.0,161000.0,31.4021,31.4493,31.3864,31.4335,161000.0
2011-08-12 15:20:00,40.0,40.02,39.91,39.94,264700.0,31.4335,31.4493,31.3628,31.3864,264700.0
2011-08-12 15:30:00,39.95,39.96,39.77,39.83,392600.0,31.3942,31.4021,31.2528,31.2999,392600.0
2011-08-12 15:40:00,39.84,40.01,39.83,39.98,312800.0,31.3078,31.4414,31.2999,31.4178,312800.0
2011-08-12 15:50:00,39.98,40.01,39.93,40.0,322800.0,31.4178,31.4414,31.3785,31.4335,322800.0
2011-08-15 09:30:00,40.31,40.48,40.0,40.35,219500.0,31.6771,31.8107,31.4335,31.7086,219500.0
2011-08-15 09:40:00,40.34,40.35,40.15,40.26,179800.0,31.7007,31.7086,31.5514,31.6379,179800.0
2011-08-15 09:50:00,40.26,40.27,40.07,40.14,127300.0,31.6379,31.6457,31.4885,31.5436,127300.0
2011-08-15 10:00:00,40.16,40.23,40.03,40.23,269900.0,31.5593,31.6143,31.4571,31.6143,269900.0
2011-08-15 10:10:00,40.24,40.33,40.21,40.28,146600.0,31.6221,31.6929,31.5986,31.6536,146600.0
2011-08-15 10:20:00,40.29,40.39,40.26,40.34,128100.0,31.6614,31.74,31.6379,31.7007,128100.0
2011-08-15 10:30:00,40.36,40.46,40.34,40.39,104100.0,31.7164,31.795,31.7007,31.74,104100.0
2011-08-15 10:40:00,40.37,40.41,40.31,40.39,79900.0,31.7243,31.7557,31.6771,31.74,79900.0
2011-08-15 10:50:00,40.39,40.45,40.37,40.37,146800.0,31.74,31.7872,31.7243,31.7243,146800.0
2011-08-15 11:00:00,40.37,40.41,40.34,40.38,105500.0,31.7243,31.7557,31.7007,31.7322,105500.0
2011-08-15 11:10:00,40.38,40.46,40.36,40.36,149900.0,31.7322,31.795,31.7164,31.7164,149900.0
2011-08-15 11:20:00,40.37,40.43,40.34,40.36,90100.0,31.7243,31.7714,31.7007,31.7164,90100.0
2011-08-15 11:30:00,40.35,40.35,40.23,40.27,113700.0,31.7086,31.7086,31.6143,31.6457,113700.0
2011-08-15 11:40:00,40.28,40.37,40.27,40.34,85200.0,31.6536,31.7243,31.6457,31.7007,85200.0
2011-08-15 11:50:00,40.35,40.42,40.34,40.37,85400.0,31.7086,31.7636,31.7007,31.7243,85400.0
2011-08-15 12:00:00,40.37,40.43,40.27,40.29,123700.0,31.7243,31.7714,31.6457,31.6614,123700.0
2011-08-15 12:10:00,40.29,40.37,40.27,40.37,73300.0,31.6614,31.7243,31.6457,31.7243,73300.0
2011-08-15 12:20:00,40.36,40.39,40.32,40.37,58600.0,31.7164,31.74,31.685,31.7243,58600.0
2011-08-15 12:30:00,40.37,40.41,40.36,40.41,129800.0,31.7243,31.7557,31.7164,31.7557,129800.0
2011-08-15 12:40:00,40.43,40.45,40.38,40.41,74000.0,31.7714,31.7872,31.7322,31.7557,74000.0
2011-08-15 12:50:00,40.41,40.46,40.4,40.41,93600.0,31.7557,31.795,31.7479,31.7557,93600.0
2011-08-15 13:00:00,40.41,40.49,40.4,40.49,235900.0,31.7557,31.8186,31.7479,31.8186,235900.0
2011-08-15 13:10:00,40.49,40.49,40.37,40.42,217200.0,31.8186,31.8186,31.7243,31.7636,217200.0
2011-08-15 13:20:00,40.43,40.46,40.4,40.45,109100.0,31.7714,31.795,31.7479,31.7872,109100.0
2011-08-15 13:30:00,40.45,40.52,40.41,40.49,198900.0,31.7872,31.8422,31.7557,31.8186,198900.0
2011-08-15 13:40:00,40.48,40.51,40.43,40.44,203200.0,31.8107,31.8343,31.7714,31.7793,203200.0
2011-08-15 13:50:00,40.45,40.52,40.44,40.5,177200.0,31.7872,31.8422,31.7793,31.8265,177200.0
2011-08-15 14:00:00,40.49,40.52,40.48,40.51,92800.0,31.8186,31.8422,31.8107,31.8343,92800.0
2011-08-15 14:10:00,40.51,40.53,40.48,40.49,115900.0,31.8343,31.85,31.8107,31.8186,115900.0
2011-08-15 14:20:00,40.5,40.52,40.48,40.49,277700.0,31.8265,31.8422,31.8107,31.8186,277700.0
2011-08-15 14:30:00,40.49,40.53,40.43,40.46,153700.0,31.8186,31.85,31.7714,31.795,153700.0
2011-08-15 14:40:00,40.46,40.55,40.46,40.53,130600.0,31.795,31.8657,31.795,31.85,130600.0
2011-08-15 14:50:00,40.52,40.57,40.47,40.55,103000.0,31.8422,31.8815,31.8029,31.8657,103000.0
2011-08-15 15:00:00,40.55,40.62,40.55,40.61,81100.0,31.8657,31.9208,31.8657,31.9129,81100.0
2011-08-15 15:10:00,40.61,40.61,40.57,40.59,167000.0,31.9129,31.9129,31.8815,31.8972,167000.0
2011-08-15 15:20:00,40.6,40.61,40.46,40.49,120100.0,31.905,31.9129,31.795,31.8186,120100.0
2011-08-15 15:30:00,40.48,40.55,40.47,40.53,263100.0,31.8107,31.8657,31.8029,31.85,263100.0
2011-08-15 15:40:00,40.53,40.6,40.52,40.57,283100.0,31.85,31.905,31.8422,31.8815,283100.0
2011-08-15 15:50:00,40.57,40.61,40.56,40.59,428700.0,31.8815,31.9129,31.8736,31.8972,428700.0
2011-08-16 09:30:00,40.04,40.46,40.04,40.31,130200.0,31.465,31.795,31.465,31.6771,130200.0
2011-08-16 09:40:00,40.33,40.37,40.17,40.19,121300.0,31.6929,31.7243,31.5671,31.5828,121300.0
2011-08-16 09:50:00,40.19,40.35,40.14,40.28,105300.0,31.5828,31.7086,31.5436,31.6536,105300.0
2011-08-16 10:00:00,40.27,40.39,40.08,40.21,136100.0,31.6457,31.74,31.4964,31.5986,136100.0
2011-08-16 10:10:00,40.2,40.41,40.2,40.4,193000.0,31.5907,31.7557,31.5907,31.7479,193000.0
2011-08-16 10:20:00,40.39,40.5,40.36,40.49,293900.0,31.74,31.8265,31.7164,31.8186,293900.0
2011-08-16 10:30:00,40.5,40.5,40.45,40.48,106500.0,31.8265,31.8265,31.7872,31.8107,106500.0
2011-08-16 10:40:00,40.47,40.49,40.32,40.46,89800.0,31.8029,31.8186,31.685,31.795,89800.0
2011-08-16 10:50:00,40.45,40.5,40.41,40.5,90200.0,31.7872,31.8265,31.7557,31.8265,90200.0
2011-08-16 11:00:00,40.5,40.5,40.35,40.37,83900.0,31.8265,31.8265,31.7086,31.7243,83900.0
2011-08-16 11:10:00,40.36,40.42,40.3,40.41,92100.0,31.7164,31.7636,31.6693,31.7557,92100.0
2011-08-16 11:20:00,40.42,40.47,40.39,40.44,99300.0,31.7636,31.8029,31.74,31.7793,99300.0
2011-08-16 11:30:00,40.44,40.46,40.34,40.44,74300.0,31.7793,31.795,31.7007,31.7793,74300.0
2011-08-16 11:40:00,40.44,40.52,40.42,40.5,145600.0,31.7793,31.8422,31.7636,31.8265,145600.0
2011-08-16 11:50:00,40.5,40.52,40.46,40.5,88800.0,31.8265,31.8422,31.795,31.8265,88800.0
2011-08-16 12:00:00,40.49,40.56,40.42,40.56,134300.0,31.8186,31.8736,31.7636,31.8736,134300.0
2011-08-16 12:10:00,40.57,40.64,40.36,40.46,298600.0,31.8815,31.9365,31.7164,31.795,298600.0
2011-08-16 12:20:00,40.45,40.58,40.29,40.37,224900.0,31.7872,31.8893,31.6614,31.7243,224900.0
2011-08-16 12:30:00,40.38,40.58,40.29,40.53,188100.0,31.7322,31.8893,31.6614,31.85,188100.0
2011-08-16 12:40:00,40.53,40.56,40.42,40.5,124700.0,31.85,31.8736,31.7636,31.8265,124700.0
2011-08-16 12:50:00,40.5,40.55,40.44,40.47,82600.0,31.8265,31.8657,31.7793,31.8029,82600.0
2011-08-16 13:00:00,40.47,40.5,40.25,40.4,132700.0,31.8029,31.8265,31.63,31.7479,132700.0
2011-08-16 13:10:00,40.39,40.51,40.36,40.47,73300.0,31.74,31.8343,31.7164,31.8029,73300.0
2011-08-16 13:20:00,40.48,40.51,40.37,40.45,101000.0,31.8107,31.8343,31.7243,31.7872,101000.0
2011-08-16 13:30:00,40.44,40.51,40.39,40.49,112900.0,31.7793,31.8343,31.74,31.8186,112900.0
2011-08-16 13:40:00,40.49,40.53,40.46,40.52,75500.0,31.8186,31.85,31.795,31.8422,75500.0
2011-08-16 13:50:00,40.52,40.56,40.48,40.49,133900.0,31.8422,31.8736,31.8107,31.8186,133900.0
2011-08-16 14:00:00,40.48,40.55,40.48,40.5,121100.0,31.8107,31.8657,31.8107,31.8265,121100.0
2011-08-16 14:10:00,40.5,40.56,40.49,40.5,146800.0,31.8265,31.8736,31.8186,31.8265,146800.0
2011-08-16 14:20:00,40.51,40.53,40.46,40.52,103400.0,31.8343,31.85,31.795,31.8422,103400.0
2011-08-16 14:30:00,40.51,40.54,40.41,40.48,103400.0,31.8343,31.8579,31.7557,31.8107,103400.0
2011-08-16 14:40:00,40.48,40.54,40.46,40.53,109700.0,31.8107,31.8579,31.795,31.85,109700.0
2011-08-16 14:50:00,40.54,40.61,40.47,40.55,421700.0,31.8579,31.9129,31.8029,31.8657,421700.0
2011-08-16 15:00:00,40.55,40.59,40.5,40.54,217100.0,31.8657,31.8972,31.8265,31.8579,217100.0
2011-08-16 15:10:00,40.54,40.57,40.5,40.55,170800.0,31.8579,31.8815,31.8265,31.8657,170800.0
2011-08-16 15:20:00,40.55,40.61,40.53,40.6,220000.0,31.8657,31.9129,31.85,31.905,220000.0
2011-08-16 15:30:00,40.6,40.65,40.58,40.64,213500.0,31.905,31.9443,31.8893,31.9365,213500.0
2011-08-16 15:40:00,40.64,40.66,40.5,40.55,258200.0,31.9365,31.9522,31.8265,31.8657,258200.0
2011-08-16 15:50:00,40.55,40.57,40.46,40.5,225400.0,31.8657,31.8815,31.795,31.8265,225400.0
2011-08-17 09:30:00,40.56,40.63,40.44,40.53,48400.0,31.8736,31.9286,31.7793,31.85,48400.0
2011-08-17 09:40:00,40.53,40.79,40.48,40.75,214000.0,31.85,32.0543,31.8107,32.0229,214000.0
2011-08-17 09:50:00,40.76,40.87,40.74,40.79,99300.0,32.0308,32.1172,32.0151,32.0543,99300.0
2011-08-17 10:00:00,40.79,40.8,40.66,40.68,39200.0,32.0543,32.0622,31.9522,31.9679,39200.0
2011-08-17 10:10:00,40.69,40.73,40.63,40.68,68600.0,31.9758,32.0072,31.9286,31.9679,68600.0
2011-08-17 10:20:00,40.68,40.72,40.64,40.7,100900.0,31.9679,31.9993,31.9365,31.9836,100900.0
2011-08-17 10:30:00,40.69,40.7,40.58,40.6,114000.0,31.9758,31.9836,31.8893,31.905,114000.0
2011-08-17 10:40:00,40.6,40.66,40.59,40.65,117700.0,31.905,31.9522,31.8972,31.9443,117700.0
2011-08-17 10:50:00,40.65,40.7,40.53,40.53,116000.0,31.9443,31.9836,31.85,31.85,116000.0
2011-08-17 11:00:00,40.53,40.7,40.5,40.66,133000.0,31.85,31.9836,31.8265,31.9522,133000.0
2011-08-17 11:10:00,40.67,40.7,40.61,40.63,150000.0,31.96,31.9836,31.9129,31.9286,150000.0
2011-08-17 11:20:00,40.64,40.64,40.5,40.53,46800.0,31.9365,31.9365,31.8265,31.85,46800.0
2011-08-17 11:30:00,40.54,40.58,40.43,40.48,74300.0,31.8579,31.8893,31.7714,31.8107,74300.0
2011-08-17 11:40:00,40.47,40.52,40.39,40.49,77900.0,31.8029,31.8422,31.74,31.8186,77900.0
2011-08-17 11:50:00,40.48,40.54,40.29,40.34,127800.0,31.8107,31.8579,31.6614,31.7007,127800.0
2011-08-17 12:00:00,40.33,40.42,40.23,40.29,99500.0,31.6929,31.7636,31.6143,31.6614,99500.0
2011-08-17 12:10:00,40.3,40.39,40.23,40.35,63200.0,31.6693,31.74,31.6143,31.7086,63200.0
2011-08-17 12:20:00,40.35,40.48,40.35,40.46,41200.0,31.7086,31.8107,31.7086,31.795,41200.0
2011-08-17 12:30:00,40.47,40.55,40.46,40.51,41100.0,31.8029,31.8657,31.795,31.8343,41100.0
2011-08-17 12:40:00,40.51,40.53,40.44,40.49,38900.0,31.8343,31.85,31.7793,31.8186,38900.0
2011-08-17 12:50:00,40.49,40.51,40.25,40.32,69500.0,31.8186,31.8343,31.63,31.685,69500.0
2011-08-17 13:00:00,40.32,40.34,40.22,40.34,83700.0,31.685,31.7007,31.6064,31.7007,83700.0
2011-08-17 13:10:00,40.34,40.43,40.3,40.42,48900.0,31.7007,31.7714,31.6693,31.7636,48900.0
2011-08-17 13:20:00,40.43,40.44,40.23,40.28,103800.0,31.7714,31.7793,31.6143,31.6536,103800.0
2011-08-17 13:30:00,40.27,40.35,40.23,40.24,118500.0,31.6457,31.7086,31.6143,31.6221,118500.0
2011-08-17 13:40:00,40.24,40.31,40.15,40.31,112400.0,31.6221,31.6771,31.5514,31.6771,112400.0
2011-08-17 13:50:00,40.32,40.41,40.3,40.33,55100.0,31.685,31.7557,31.6693,31.6929,55100.0
2011-08-17 14:00:00,40.33,40.44,40.33,40.39,63800.0,31.6929,31.7793,31.6929,31.74,63800.0
2011-08-17 14:10:00,40.38,40.49,40.38,40.49,68700.0,31.7322,31.8186,31.7322,31.8186,68700.0
2011-08-17 14:20:00,40.5,40.52,40.43,40.43,72600.0,31.8265,31.8422,31.7714,31.7714,72600.0
2011-08-17 14:30:00,40.43,40.47,40.38,40.38,84400.0,31.7714,31.8029,31.7322,31.7322,84400.0
2011-08-17 14:40:00,40.38,40.46,40.35,40.46,93800.0,31.7322,31.795,31.7086,31.795,93800.0
2011-08-17 14:50:00,40.46,40.62,40.44,40.61,95100.0,31.795,31.9208,31.7793,31.9129,95100.0
2011-08-17 15:00:00,40.62,40.63,40.52,40.59,138800.0,31.9208,31.9286,31.8422,31.8972,138800.0
2011-08-17 15:10:00,40.59,40.63,40.57,40.61,165500.0,31.8972,31.9286,31.8815,31.9129,165500.0
2011-08-17 15:20:00,40.61,40.65,40.59,40.62,181700.0,31.9129,31.9443,31.8972,31.9208,181700.0
2011-08-17 15:30:00,40.62,40.63,40.56,40.56,175100.0,31.9208,31.9286,31.8736,31.8736,175100.0
2011-08-17 15:40:00,40.57,40.67,40.55,40.65,270200.0,31.8815,31.96,31.8657,31.9443,270200.0
2011-08-17 15:50:00,40.67,40.67,40.57,40.62,259900.0,31.96,31.96,31.8815,31.9208,259900.0
2011-08-18 09:30:00,39.28,39.62,39.28,39.32,156800.0,30.8677,31.1349,30.8677,30.8992,156800.0
2011-08-18 09:40:00,39.33,39.35,39.13,39.2,120000.0,30.907,30.9227,30.7499,30.8049,120000.0
2011-08-18 09:50:00,39.21,39.38,39.21,39.33,118000.0,30.8127,30.9463,30.8127,30.907,118000.0
2011-08-18 10:00:00,39.32,39.32,38.64,38.83,261400.0,30.8992,30.8992,30.3648,30.5141,261400.0
2011-08-18 10:10:00,38.82,39.23,38.76,39.12,251400.0,30.5062,30.8284,30.4591,30.742,251400.0
2011-08-18 10:20:00,39.12,39.28,39.05,39.22,79800.0,30.742,30.8677,30.687,30.8206,79800.0
2011-08-18 10:30:00,39.23,39.24,38.99,39.06,176400.0,30.8284,30.8363,30.6398,30.6948,176400.0
2011-08-18 10:40:00,39.06,39.17,38.9,39.17,137700.0,30.6948,30.7813,30.5691,30.7813,137700.0
2011-08-18 10:50:00,39.19,39.2,38.97,39.06,131400.0,30.797,30.8049,30.6241,30.6948,131400.0
2011-08-18 11:00:00,39.06,39.09,38.92,38.93,88200.0,30.6948,30.7184,30.5848,30.5927,88200.0
2011-08-18 11:10:00,38.93,38.98,38.78,38.83,92900.0,30.5927,30.632,30.4748,30.5141,92900.0
2011-08-18 11:20:00,38.83,38.94,38.81,38.91,46000.0,30.5141,30.6005,30.4984,30.577,46000.0
2011-08-18 11:30:00,38.91,39.07,38.89,39.01,71900.0,30.577,30.7027,30.5613,30.6556,71900.0
2011-08-18 11:40:00,39.01,39.14,38.97,39.14,74100.0,30.6556,30.7577,30.6241,30.7577,74100.0
2011-08-18 11:50:00,39.14,39.14,39.03,39.07,183000.0,30.7577,30.7577,30.6713,30.7027,183000.0
2011-08-18 12:00:00,39.07,39.08,38.94,38.99,116500.0,30.7027,30.7106,30.6005,30.6398,116500.0
2011-08-18 12:10:00,38.98,39.05,38.97,39.02,182200.0,30.632,30.687,30.6241,30.6634,182200.0
2011-08-18 12:20:00,39.03,39.05,38.95,38.99,63200.0,30.6713,30.687,30.6084,30.6398,63200.0
2011-08-18 12:30:00,38.99,39.01,38.88,38.89,62200.0,30.6398,30.6556,30.5534,30.5613,62200.0
2011-08-18 12:40:00,38.88,38.88,38.79,38.8,79800.0,30.5534,30.5534,30.4827,30.4905,79800.0
2011-08-18 12:50:00,38.8,38.86,38.8,38.83,93300.0,30.4905,30.5377,30.4905,30.5141,93300.0
2011-08-18 13:00:00,38.83,38.85,38.7,38.75,62100.0,30.5141,30.5298,30.4119,30.4512,62100.0
2011-08-18 13:10:00,38.74,38.77,38.65,38.72,41300.0,30.4434,30.467,30.3727,30.4277,41300.0
2011-08-18 13:20:00,38.73,38.81,38.71,38.79,73500.0,30.4355,30.4984,30.4198,30.4827,73500.0
2011-08-18 13:30:00,38.79,38.82,38.57,38.57,119500.0,30.4827,30.5062,30.3098,30.3098,119500.0
2011-08-18 13:40:00,38.57,38.72,38.57,38.71,38700.0,30.3098,30.4277,30.3098,30.4198,38700.0
2011-08-18 13:50:00,38.71,38.76,38.64,38.68,67100.0,30.4198,30.4591,30.3648,30.3962,67100.0
2011-08-18 14:00:00,38.69,38.93,38.69,38.83,159900.0,30.4041,30.5927,30.4041,30.5141,159900.0
2011-08-18 14:10:00,38.83,38.91,38.78,38.91,80000.0,30.5141,30.577,30.4748,30.577,80000.0
2011-08-18 14:20:00,38.92,38.95,38.81,38.83,122400.0,30.5848,30.6084,30.4984,30.5141,122400.0
2011-08-18 14:30:00,38.83,38.88,38.75,38.76,109500.0,30.5141,30.5534,30.4512,30.4591,109500.0
2011-08-18 14:40:00,38.76,38.76,38.65,38.68,82200.0,30.4591,30.4591,30.3727,30.3962,82200.0
2011-08-18 14:50:00,38.68,38.69,38.5,38.5,117200.0,30.3962,30.4041,30.2548,30.2548,117200.0
2011-08-18 15:00:00,38.5,38.55,38.36,38.53,139800.0,30.2548,30.2941,30.1448,30.2784,139800.0
2011-08-18 15:10:00,38.52,38.61,38.48,38.55,108800.0,30.2705,30.3412,30.2391,30.2941,108800.0
2011-08-18 15:20:00,38.54,38.69,38.51,38.67,115800.0,30.2862,30.4041,30.2626,30.3884,115800.0
2011-08-18 15:30:00,38.68,38.72,38.55,38.62,163800.0,30.3962,30.4277,30.2941,30.3491,163800.0
2011-08-18 15:40:00,38.62,38.64,38.43,38.56,161200.0,30.3491,30.3648,30.1998,30.3019,161200.0
2011-08-18 15:50:00,38.56,38.79,38.53,38.71,369700.0,30.3019,30.4827,30.2784,30.4198,369700.0
2011-08-19 09:30:00,38.43,38.9,38.41,38.86,350700.0,30.1998,30.5691,30.1841,30.5377,350700.0
2011-08-19 09:40:00,38.89,39.05,38.76,38.76,122500.0,30.5613,30.687,30.4591,30.4591,122500.0
2011-08-19 09:50:00,38.75,39.14,38.69,39.09,134000.0,30.4512,30.7577,30.4041,30.7184,134000.0
2011-08-19 10:00:00,39.08,39.1,38.93,39.03,159300.0,30.7106,30.7263,30.5927,30.6713,159300.0
2011-08-19 10:10:00,39.02,39.26,38.98,39.23,145400.0,30.6634,30.852,30.632,30.8284,145400.0
2011-08-19 10:20:00,39.22,39.46,39.15,39.4,119400.0,30.8206,31.0092,30.7656,30.962,119400.0
2011-08-19 10:30:00,39.4,39.4,39.19,39.2,105900.0,30.962,30.962,30.797,30.8049,105900.0
2011-08-19 10:40:00,39.21,39.23,38.99,39.13,82700.0,30.8127,30.8284,30.6398,30.7499,82700.0
2011-08-19 10:50:00,39.14,39.17,39.0,39.1,109800.0,30.7577,30.7813,30.6477,30.7263,109800.0
2011-08-19 11:00:00,39.09,39.14,38.91,38.91,85700.0,30.7184,30.7577,30.577,30.577,85700.0
2011-08-19 11:10:00,38.91,38.93,38.71,38.85,83900.0,30.577,30.5927,30.4198,30.5298,83900.0
2011-08-19 11:20:00,38.84,39.01,38.82,38.96,53300.0,30.522,30.6556,30.5062,30.6163,53300.0
2011-08-19 11:30:00,38.95,39.04,38.85,38.95,94500.0,30.6084,30.6791,30.5298,30.6084,94500.0
2011-08-19 11:40:00,38.95,39.07,38.85,39.0,180200.0,30.6084,30.7027,30.5298,30.6477,180200.0
2011-08-19 11:50:00,39.01,39.2,39.0,39.19,82100.0,30.6556,30.8049,30.6477,30.797,82100.0
2011-08-19 12:00:00,39.18,39.19,39.08,39.12,86300.0,30.7891,30.797,30.7106,30.742,86300.0
2011-08-19 12:10:00,39.13,39.13,39.01,39.01,57600.0,30.7499,30.7499,30.6556,30.6556,57600.0
2011-08-19 12:20:00,39.0,39.03,38.94,39.03,47100.0,30.6477,30.6713,30.6005,30.6713,47100.0
2011-08-19 12:30:00,39.04,39.16,39.03,39.1,66000.0,30.6791,30.7734,30.6713,30.7263,66000.0
2011-08-19 12:40:00,39.1,39.2,39.07,39.2,69300.0,30.7263,30.8049,30.7027,30.8049,69300.0
2011-08-19 12:50:00,39.19,39.2,39.11,39.11,63000.0,30.797,30.8049,30.7341,30.7341,63000.0
2011-08-19 13:00:00,39.1,39.13,39.04,39.12,66000.0,30.7263,30.7499,30.6791,30.742,66000.0
2011-08-19 13:10:00,39.13,39.18,39.11,39.17,79400.0,30.7499,30.7891,30.7341,30.7813,79400.0
2011-08-19 13:20:00,39.17,39.19,39.14,39.15,106400.0,30.7813,30.797,30.7577,30.7656,106400.0
2011-08-19 13:30:00,39.14,39.15,38.97,39.0,107300.0,30.7577,30.7656,30.6241,30.6477,107300.0
2011-08-19 13:40:00,39.0,39.03,38.89,39.0,124500.0,30.6477,30.6713,30.5613,30.6477,124500.0
2011-08-19 13:50:00,39.0,39.08,38.96,39.07,55700.0,30.6477,30.7106,30.6163,30.7027,55700.0
2011-08-19 14:00:00,39.07,39.13,38.95,39.0,141500.0,30.7027,30.7499,30.6084,30.6477,141500.0
2011-08-19 14:10:00,39.0,39.02,38.85,38.86,123100.0,30.6477,30.6634,30.5298,30.5377,123100.0
2011-08-19 14:20:00,38.86,38.88,38.77,38.87,118200.0,30.5377,30.5534,30.467,30.5455,118200.0
2011-08-19 14:30:00,38.87,39.03,38.84,39.03,129400.0,30.5455,30.6713,30.522,30.6713,129400.0
2011-08-19 14:40:00,39.03,39.05,38.86,38.87,193700.0,30.6713,30.687,30.5377,30.5455,193700.0
2011-08-19 14:50:00,38.87,38.91,38.78,38.87,113500.0,30.5455,30.577,30.4748,30.5455,113500.0
2011-08-19 15:00:00,38.86,38.89,38.79,38.84,131100.0,30.5377,30.5613,30.4827,30.522,131100.0
2011-08-19 15:10:00,38.84,38.87,38.65,38.79,131300.0,30.522,30.5455,30.3727,30.4827,131300.0
2011-08-19 15:20:00,38.77,38.98,38.76,38.93,227300.0,30.467,30.632,30.4591,30.5927,227300.0
2011-08-19 15:30:00,38.93,38.95,38.74,38.84,221900.0,30.5927,30.6084,30.4434,30.522,221900.0
2011-08-19 15:40:00,38.84,38.92,38.81,38.9,201800.0,30.522,30.5848,30.4984,30.5691,201800.0
2011-08-19 15:50:00,38.9,38.93,38.68,38.75,327000.0,30.5691,30.5927,30.3962,30.4512,327000.0
2011-08-22 09:30:00,39.3,39.43,39.22,39.27,142600.0,30.8834,30.9856,30.8206,30.8599,142600.0
2011-08-22 09:40:00,39.28,39.34,39.13,39.33,79500.0,30.8677,30.9149,30.7499,30.907,79500.0
2011-08-22 09:50:00,39.33,39.37,39.07,39.08,59100.0,30.907,30.9385,30.7027,30.7106,59100.0
2011-08-22 10:00:00,39.08,39.14,38.97,38.99,52600.0,30.7106,30.7577,30.6241,30.6398,52600.0
2011-08-22 10:10:00,38.96,39.12,38.91,39.11,65500.0,30.6163,30.742,30.577,30.7341,65500.0
2011-08-22 10:20:00,39.11,39.19,39.05,39.09,53200.0,30.7341,30.797,30.687,30.7184,53200.0
2011-08-22 10:30:00,39.09,39.13,38.94,39.01,60600.0,30.7184,30.7499,30.6005,30.6556,60600.0
2011-08-22 10:40:00,39.01,39.03,38.93,38.99,75300.0,30.6556,30.6713,30.5927,30.6398,75300.0
2011-08-22 10:50:00,38.99,39.06,38.78,38.81,73600.0,30.6398,30.6948,30.4748,30.4984,73600.0
2011-08-22 11:00:00,38.8,39.02,38.77,39.02,126600.0,30.4905,30.6634,30.467,30.6634,126600.0
2011-08-22 11:10:00,39.02,39.09,38.95,38.95,92000.0,30.6634,30.7184,30.6084,30.6084,92000.0
2011-08-22 11:20:00,38.95,39.02,38.85,39.01,84900.0,30.6084,30.6634,30.5298,30.6556,84900.0
2011-08-22 11:30:00,39.01,39.04,38.82,38.85,67100.0,30.6556,30.6791,30.5062,30.5298,67100.0
2011-08-22 11:40:00,38.85,38.85,38.75,38.79,78000.0,30.5298,30.5298,30.4512,30.4827,78000.0
2011-08-22 11:50:00,38.79,38.81,38.68,38.77,70900.0,30.4827,30.4984,30.3962,30.467,70900.0
2011-08-22 12:00:00,38.78,38.99,38.77,38.99,76700.0,30.4748,30.6398,30.467,30.6398,76700.0
2011-08-22 12:10:00,38.99,39.03,38.96,39.03,77200.0,30.6398,30.6713,30.6163,30.6713,77200.0
2011-08-22 12:20:00,39.03,39.06,38.89,38.91,119800.0,30.6713,30.6948,30.5613,30.577,119800.0
2011-08-22 12:30:00,38.91,38.98,38.78,38.85,77000.0,30.577,30.632,30.4748,30.5298,77000.0
2011-08-22 12:40:00,38.85,39.07,38.78,39.04,91800.0,30.5298,30.7027,30.4748,30.6791,91800.0
2011-08-22 12:50:00,39.04,39.15,38.95,39.09,78900.0,30.6791,30.7656,30.6084,30.7184,78900.0
2011-08-22 13:00:00,39.09,39.11,39.03,39.05,72300.0,30.7184,30.7341,30.6713,30.687,72300.0
2011-08-22 13:10:00,39.05,39.07,38.99,39.04,65800.0,30.687,30.7027,30.6398,30.6791,65800.0
2011-08-22 13:20:00,39.04,39.11,38.92,38.92,69500.0,30.6791,30.7341,30.5848,30.5848,69500.0
2011-08-22 13:30:00,38.93,38.97,38.76,38.81,89600.0,30.5927,30.6241,30.4591,30.4984,89600.0
2011-08-22 13:40:00,38.81,38.9,38.79,38.82,103200.0,30.4984,30.5691,30.4827,30.5062,103200.0
2011-08-22 13:50:00,38.83,38.95,38.78,38.93,79600.0,30.5141,30.6084,30.4748,30.5927,79600.0
2011-08-22 14:00:00,38.93,38.99,38.85,38.94,79300.0,30.5927,30.6398,30.5298,30.6005,79300.0
2011-08-22 14:10:00,38.95,39.1,38.92,38.94,121000.0,30.6084,30.7263,30.5848,30.6005,121000.0
2011-08-22 14:20:00,38.95,39.03,38.93,38.96,86700.0,30.6084,30.6713,30.5927,30.6163,86700.0
2011-08-22 14:30:00,38.95,38.97,38.85,38.91,91100.0,30.6084,30.6241,30.5298,30.577,91100.0
2011-08-22 14:40:00,38.92,39.0,38.92,38.97,77200.0,30.5848,30.6477,30.5848,30.6241,77200.0
2011-08-22 14:50:00,38.97,38.98,38.85,38.86,89000.0,30.6241,30.632,30.5298,30.5377,89000.0
2011-08-22 15:00:00,38.86,38.95,38.85,38.88,122700.0,30.5377,30.6084,30.5298,30.5534,122700.0
2011-08-22 15:10:00,38.88,39.01,38.87,38.97,92200.0,30.5534,30.6556,30.5455,30.6241,92200.0
2011-08-22 15:20:00,38.97,39.07,38.97,39.01,200700.0,30.6241,30.7027,30.6241,30.6556,200700.0
2011-08-22 15:30:00,39.01,39.02,38.94,38.95,242400.0,30.6556,30.6634,30.6005,30.6084,242400.0
2011-08-22 15:40:00,38.95,39.04,38.94,38.98,264100.0,30.6084,30.6791,30.6005,30.632,264100.0
2011-08-22 15:50:00,38.98,38.99,38.79,38.86,259700.0,30.632,30.6398,30.4827,30.5377,259700.0
2011-08-23 09:30:00,38.99,39.18,38.96,38.97,48100.0,30.6398,30.7891,30.6163,30.6241,48100.0
2011-08-23 09:40:00,38.96,39.2,38.9,39.17,106000.0,30.6163,30.8049,30.5691,30.7813,106000.0
2011-08-23 09:50:00,39.17,39.32,39.14,39.18,94100.0,30.7813,30.8992,30.7577,30.7891,94100.0
2011-08-23 10:00:00,39.17,39.49,39.14,39.44,200600.0,30.7813,31.0328,30.7577,30.9935,200600.0
2011-08-23 10:10:00,39.46,39.54,39.28,39.29,74100.0,31.0092,31.072,30.8677,30.8756,74100.0
2011-08-23 10:20:00,39.28,39.39,39.21,39.35,43000.0,30.8677,30.9542,30.8127,30.9227,43000.0
2011-08-23 10:30:00,39.35,39.39,39.27,39.39,52000.0,30.9227,30.9542,30.8599,30.9542,52000.0
2011-08-23 10:40:00,39.4,39.45,39.33,39.34,37200.0,30.962,31.0013,30.907,30.9149,37200.0
2011-08-23 10:50:00,39.35,39.36,39.14,39.17,54200.0,30.9227,30.9306,30.7577,30.7813,54200.0
2011-08-23 11:00:00,39.17,39.28,39.16,39.25,108800.0,30.7813,30.8677,30.7734,30.8442,108800.0
2011-08-23 11:10:00,39.25,39.42,39.18,39.35,83400.0,30.8442,30.9777,30.7891,30.9227,83400.0
2011-08-23 11:20:00,39.35,39.39,39.26,39.39,44400.0,30.9227,30.9542,30.852,30.9542,44400.0
2011-08-23 11:30:00,39.39,39.45,39.34,39.45,91800.0,30.9542,31.0013,30.9149,31.0013,91800.0
2011-08-23 11:40:00,39.46,39.61,39.46,39.58,54500.0,31.0092,31.1271,31.0092,31.1035,54500.0
2011-08-23 11:50:00,39.59,39.68,39.54,39.64,75100.0,31.1113,31.1821,31.072,31.1506,75100.0
2011-08-23 12:00:00,39.64,39.65,39.47,39.58,41800.0,31.1506,31.1585,31.017,31.1035,41800.0
2011-08-23 12:10:00,39.59,39.6,39.47,39.47,20800.0,31.1113,31.1192,31.017,31.017,20800.0
2011-08-23 12:20:00,39.48,39.52,39.46,39.48,28100.0,31.0249,31.0563,31.0092,31.0249,28100.0
2011-08-23 12:30:00,39.49,39.57,39.48,39.57,54800.0,31.0328,31.0956,31.0249,31.0956,54800.0
2011-08-23 12:40:00,39.58,39.66,39.49,39.5,113100.0,31.1035,31.1663,31.0328,31.0406,113100.0
2011-08-23 12:50:00,39.5,39.71,39.5,39.64,46800.0,31.0406,31.2056,31.0406,31.1506,46800.0
2011-08-23 13:00:00,39.65,39.74,39.6,39.6,42600.0,31.1585,31.2292,31.1192,31.1192,42600.0
2011-08-23 13:10:00,39.6,39.61,39.52,39.56,35300.0,31.1192,31.1271,31.0563,31.0878,35300.0
2011-08-23 13:20:00,39.57,39.61,39.49,39.52,21600.0,31.0956,31.1271,31.0328,31.0563,21600.0
2011-08-23 13:30:00,39.52,39.55,39.42,39.48,28500.0,31.0563,31.0799,30.9777,31.0249,28500.0
2011-08-23 13:40:00,39.49,39.57,39.43,39.51,41000.0,31.0328,31.0956,30.9856,31.0485,41000.0
2011-08-23 13:50:00,39.51,39.52,39.23,39.4,137600.0,31.0485,31.0563,30.8284,30.962,137600.0
2011-08-23 14:00:00,39.4,39.44,39.3,39.38,127000.0,30.962,30.9935,30.8834,30.9463,127000.0
2011-08-23 14:10:00,39.39,39.42,39.24,39.42,102500.0,30.9542,30.9777,30.8363,30.9777,102500.0
2011-08-23 14:20:00,39.42,39.53,39.26,39.51,74400.0,30.9777,31.0642,30.852,31.0485,74400.0
2011-08-23 14:30:00,39.5,39.59,39.46,39.53,160900.0,31.0406,31.1113,31.0092,31.0642,160900.0
2011-08-23 14:40:00,39.53,39.59,39.5,39.58,92500.0,31.0642,31.1113,31.0406,31.1035,92500.0
2011-08-23 14:50:00,39.59,39.63,39.58,39.59,102900.0,31.1113,31.1428,31.1035,31.1113,102900.0
2011-08-23 15:00:00,39.59,39.87,39.58,39.86,113700.0,31.1113,31.3314,31.1035,31.3235,113700.0
2011-08-23 15:10:00,39.88,39.9,39.78,39.85,160700.0,31.3392,31.3549,31.2606,31.3157,160700.0
2011-08-23 15:20:00,39.85,39.87,39.72,39.73,189700.0,31.3157,31.3314,31.2135,31.2214,189700.0
2011-08-23 15:30:00,39.73,39.88,39.72,39.86,148200.0,31.2214,31.3392,31.2135,31.3235,148200.0
2011-08-23 15:40:00,39.86,39.97,39.86,39.9,241300.0,31.3235,31.41,31.3235,31.3549,241300.0
2011-08-23 15:50:00,39.91,40.0,39.82,40.0,413900.0,31.3628,31.4335,31.2921,31.4335,413900.0
2011-08-24 09:30:00,39.84,39.97,39.7,39.73,46000.0,31.3078,31.41,31.1978,31.2214,46000.0
2011-08-24 09:40:00,39.71,39.96,39.65,39.94,38200.0,31.2056,31.4021,31.1585,31.3864,38200.0
2011-08-24 09:50:00,39.95,40.09,39.89,40.05,66600.0,31.3942,31.5043,31.3471,31.4728,66600.0
2011-08-24 10:00:00,40.04,40.16,40.0,40.07,69300.0,31.465,31.5593,31.4335,31.4885,69300.0
2011-08-24 10:10:00,40.08,40.15,39.96,40.04,60000.0,31.4964,31.5514,31.4021,31.465,60000.0
2011-08-24 10:20:00,40.07,40.07,39.85,39.87,28700.0,31.4885,31.4885,31.3157,31.3314,28700.0
2011-08-24 10:30:00,39.87,39.91,39.69,39.88,77600.0,31.3314,31.3628,31.1899,31.3392,77600.0
2011-08-24 10:40:00,39.87,39.96,39.69,39.7,54600.0,31.3314,31.4021,31.1899,31.1978,54600.0
2011-08-24 10:50:00,39.7,39.82,39.66,39.72,82600.0,31.1978,31.2921,31.1663,31.2135,82600.0
2011-08-24 11:00:00,39.71,39.86,39.66,39.8,126700.0,31.2056,31.3235,31.1663,31.2764,126700.0
2011-08-24 11:10:00,39.81,39.93,39.8,39.85,55800.0,31.2842,31.3785,31.2764,31.3157,55800.0
2011-08-24 11:20:00,39.85,40.06,39.85,40.0,73200.0,31.3157,31.4807,31.3157,31.4335,73200.0
2011-08-24 11:30:00,40.0,40.1,39.94,40.08,124700.0,31.4335,31.5121,31.3864,31.4964,124700.0
2011-08-24 11:40:00,40.07,40.08,39.93,40.01,128100.0,31.4885,31.4964,31.3785,31.4414,128100.0
2011-08-24 11:50:00,40.03,40.08,39.93,39.97,69200.0,31.4571,31.4964,31.3785,31.41,69200.0
2011-08-24 12:00:00,39.97,39.97,39.78,39.79,43000.0,31.41,31.41,31.2606,31.2685,43000.0
2011-08-24 12:10:00,39.8,39.9,39.76,39.8,33400.0,31.2764,31.3549,31.2449,31.2764,33400.0
2011-08-24 12:20:00,39.82,39.89,39.82,39.83,20300.0,31.2921,31.3471,31.2921,31.2999,20300.0
2011-08-24 12:30:00,39.83,39.86,39.78,39.8,19800.0,31.2999,31.3235,31.2606,31.2764,19800.0
2011-08-24 12:40:00,39.79,39.88,39.75,39.81,31600.0,31.2685,31.3392,31.2371,31.2842,31600.0
2011-08-24 12:50:00,39.81,40.04,39.81,40.02,47200.0,31.2842,31.465,31.2842,31.4493,47200.0
2011-08-24 13:00:00,40.0,40.07,39.95,39.95,80100.0,31.4335,31.4885,31.3942,31.3942,80100.0
2011-08-24 13:10:00,39.95,40.08,39.95,40.05,76300.0,31.3942,31.4964,31.3942,31.4728,76300.0
2011-08-24 13:20:00,40.05,40.19,40.04,40.11,63400.0,31.4728,31.5828,31.465,31.52,63400.0
2011-08-24 13:30:00,40.11,40.12,40.03,40.06,78000.0,31.52,31.5278,31.4571,31.4807,78000.0
2011-08-24 13:40:00,40.06,40.06,39.96,40.04,57000.0,31.4807,31.4807,31.4021,31.465,57000.0
2011-08-24 13:50:00,40.03,40.1,39.98,40.1,97900.0,31.4571,31.5121,31.4178,31.5121,97900.0
2011-08-24 14:00:00,40.1,40.11,40.02,40.09,61600.0,31.5121,31.52,31.4493,31.5043,61600.0
2011-08-24 14:10:00,40.1,40.15,40.05,40.11,111300.0,31.5121,31.5514,31.4728,31.52,111300.0
2011-08-24 14:20:00,40.1,40.13,40.05,40.07,161900.0,31.5121,31.5357,31.4728,31.4885,161900.0
2011-08-24 14:30:00,40.08,40.13,40.07,40.12,110700.0,31.4964,31.5357,31.4885,31.5278,110700.0
2011-08-24 14:40:00,40.12,40.14,40.08,40.11,119000.0,31.5278,31.5436,31.4964,31.52,119000.0
2011-08-24 14:50:00,40.11,40.21,40.08,40.18,117000.0,31.52,31.5986,31.4964,31.575,117000.0
2011-08-24 15:00:00,40.18,40.19,40.13,40.16,131100.0,31.575,31.5828,31.5357,31.5593,131100.0
2011-08-24 15:10:00,40.16,40.29,40.15,40.28,141200.0,31.5593,31.6614,31.5514,31.6536,141200.0
2011-08-24 15:20:00,40.28,40.36,40.25,40.31,191000.0,31.6536,31.7164,31.63,31.6771,191000.0
2011-08-24 15:30:00,40.32,40.42,40.32,40.4,182100.0,31.685,31.7636,31.685,31.7479,182100.0
2011-08-24 15:40:00,40.41,40.48,40.41,40.45,267500.0,31.7557,31.8107,31.7557,31.7872,267500.0
2011-08-24 15:50:00,40.46,40.47,40.39,40.43,262100.0,31.795,31.8029,31.74,31.7714,262100.0
2011-08-25 09:30:00,40.5,40.83,40.28,40.28,115500.0,31.8265,32.0858,31.6536,31.6536,115500.0
2011-08-25 09:40:00,40.29,40.57,40.26,40.41,92200.0,31.6614,31.8815,31.6379,31.7557,92200.0
2011-08-25 09:50:00,40.4,40.45,40.16,40.25,142200.0,31.7479,31.7872,31.5593,31.63,142200.0
2011-08-25 10:00:00,40.24,40.38,40.1,40.38,114200.0,31.6221,31.7322,31.5121,31.7322,114200.0
2011-08-25 10:10:00,40.37,40.38,40.19,40.27,68100.0,31.7243,31.7322,31.5828,31.6457,68100.0
2011-08-25 10:20:00,40.27,40.32,39.99,40.16,123200.0,31.6457,31.685,31.4257,31.5593,123200.0
2011-08-25 10:30:00,40.15,40.26,40.08,40.19,138800.0,31.5514,31.6379,31.4964,31.5828,138800.0
2011-08-25 10:40:00,40.2,40.26,39.96,40.02,106500.0,31.5907,31.6379,31.4021,31.4493,106500.0
2011-08-25 10:50:00,40.02,40.15,40.0,40.11,91200.0,31.4493,31.5514,31.4335,31.52,91200.0
2011-08-25 11:00:00,40.11,40.22,40.08,40.08,85500.0,31.52,31.6064,31.4964,31.4964,85500.0
2011-08-25 11:10:00,40.08,40.33,40.07,40.22,87500.0,31.4964,31.6929,31.4885,31.6064,87500.0
2011-08-25 11:20:00,40.23,40.35,40.19,40.28,86000.0,31.6143,31.7086,31.5828,31.6536,86000.0
2011-08-25 11:30:00,40.28,40.33,40.14,40.17,65400.0,31.6536,31.6929,31.5436,31.5671,65400.0
2011-08-25 11:40:00,40.17,40.22,40.06,40.18,35300.0,31.5671,31.6064,31.4807,31.575,35300.0
2011-08-25 11:50:00,40.17,40.26,40.17,40.22,30800.0,31.5671,31.6379,31.5671,31.6064,30800.0
2011-08-25 12:00:00,40.22,40.3,40.16,40.16,49600.0,31.6064,31.6693,31.5593,31.5593,49600.0
2011-08-25 12:10:00,40.17,40.23,40.09,40.09,46800.0,31.5671,31.6143,31.5043,31.5043,46800.0
2011-08-25 12:20:00,40.08,40.13,40.05,40.11,30000.0,31.4964,31.5357,31.4728,31.52,30000.0
2011-08-25 12:30:00,40.1,40.11,39.97,40.03,68800.0,31.5121,31.52,31.41,31.4571,68800.0
2011-08-25 12:40:00,40.04,40.07,39.91,39.97,55600.0,31.465,31.4885,31.3628,31.41,55600.0
2011-08-25 12:50:00,39.97,40.08,39.91,40.07,62400.0,31.41,31.4964,31.3628,31.4885,62400.0
2011-08-25 13:00:00,40.08,40.18,40.06,40.08,54900.0,31.4964,31.575,31.4807,31.4964,54900.0
2011-08-25 13:10:00,40.07,40.18,40.07,40.15,62800.0,31.4885,31.575,31.4885,31.5514,62800.0
2011-08-25 13:20:00,40.15,40.27,40.15,40.27,97300.0,31.5514,31.6457,31.5514,31.6457,97300.0
2011-08-25 13:30:00,40.28,40.3,40.2,40.28,96400.0,31.6536,31.6693,31.5907,31.6536,96400.0
2011-08-25 13:40:00,40.29,40.29,40.14,40.15,76700.0,31.6614,31.6614,31.5436,31.5514,76700.0
2011-08-25 13:50:00,40.16,40.32,40.16,40.3,106500.0,31.5593,31.685,31.5593,31.6693,106500.0
2011-08-25 14:00:00,40.3,40.33,40.23,40.26,112400.0,31.6693,31.6929,31.6143,31.6379,112400.0
2011-08-25 14:10:00,40.26,40.4,40.25,40.38,147800.0,31.6379,31.7479,31.63,31.7322,147800.0
2011-08-25 14:20:00,40.39,40.39,40.19,40.3,105400.0,31.74,31.74,31.5828,31.6693,105400.0
2011-08-25 14:30:00,40.31,40.36,40.26,40.31,69200.0,31.6771,31.7164,31.6379,31.6771,69200.0
2011-08-25 14:40:00,40.31,40.35,40.21,40.22,54800.0,31.6771,31.7086,31.5986,31.6064,54800.0
2011-08-25 14:50:00,40.23,40.26,40.13,40.15,120500.0,31.6143,31.6379,31.5357,31.5514,120500.0
2011-08-25 15:00:00,40.15,40.27,40.09,40.23,112000.0,31.5514,31.6457,31.5043,31.6143,112000.0
2011-08-25 15:10:00,40.23,40.36,40.19,40.36,184700.0,31.6143,31.7164,31.5828,31.7164,184700.0
2011-08-25 15:20:00,40.37,40.41,40.24,40.25,101500.0,31.7243,31.7557,31.6221,31.63,101500.0
2011-08-25 15:30:00,40.24,40.27,40.16,40.19,168200.0,31.6221,31.6457,31.5593,31.5828,168200.0
2011-08-25 15:40:00,40.18,40.27,40.12,40.27,273300.0,31.575,31.6457,31.5278,31.6457,273300.0
2011-08-25 15:50:00,40.27,40.27,40.1,40.17,224400.0,31.6457,31.6457,31.5121,31.5671,224400.0
2011-08-26 09:30:00,39.93,40.17,39.89,39.9,61600.0,31.3785,31.5671,31.3471,31.3549,61600.0
2011-08-26 09:40:00,39.89,40.04,39.78,40.01,73100.0,31.3471,31.465,31.2606,31.4414,73100.0
2011-08-26 09:50:00,40.01,40.16,39.94,40.14,121500.0,31.4414,31.5593,31.3864,31.5436,121500.0
2011-08-26 10:00:00,40.15,40.17,39.41,39.6,143000.0,31.5514,31.5671,30.9699,31.1192,143000.0
2011-08-26 10:10:00,39.61,40.01,39.52,39.98,103100.0,31.1271,31.4414,31.0563,31.4178,103100.0
2011-08-26 10:20:00,39.98,40.42,39.96,40.2,115600.0,31.4178,31.7636,31.4021,31.5907,115600.0
2011-08-26 10:30:00,40.2,40.33,40.07,40.19,115800.0,31.5907,31.6929,31.4885,31.5828,115800.0
2011-08-26 10:40:00,40.19,40.53,40.12,40.44,156300.0,31.5828,31.85,31.5278,31.7793,156300.0
2011-08-26 10:50:00,40.42,40.49,40.22,40.22,90300.0,31.7636,31.8186,31.6064,31.6064,90300.0
2011-08-26 11:00:00,40.21,40.49,40.14,40.41,101300.0,31.5986,31.8186,31.5436,31.7557,101300.0
2011-08-26 11:10:00,40.43,40.61,40.37,40.45,160700.0,31.7714,31.9129,31.7243,31.7872,160700.0
2011-08-26 11:20:00,40.46,40.5,40.3,40.38,62400.0,31.795,31.8265,31.6693,31.7322,62400.0
2011-08-26 11:30:00,40.37,40.57,40.36,40.45,58600.0,31.7243,31.8815,31.7164,31.7872,58600.0
2011-08-26 11:40:00,40.45,40.5,40.31,40.37,85000.0,31.7872,31.8265,31.6771,31.7243,85000.0
2011-08-26 11:50:00,40.36,40.53,40.33,40.5,61300.0,31.7164,31.85,31.6929,31.8265,61300.0
2011-08-26 12:00:00,40.5,40.64,40.5,40.63,124400.0,31.8265,31.9365,31.8265,31.9286,124400.0
2011-08-26 12:10:00,40.63,40.68,40.5,40.54,114000.0,31.9286,31.9679,31.8265,31.8579,114000.0
2011-08-26 12:20:00,40.55,40.64,40.51,40.58,63800.0,31.8657,31.9365,31.8343,31.8893,63800.0
2011-08-26 12:30:00,40.6,40.61,40.47,40.55,71400.0,31.905,31.9129,31.8029,31.8657,71400.0
2011-08-26 12:40:00,40.54,40.58,40.38,40.4,79400.0,31.8579,31.8893,31.7322,31.7479,79400.0
2011-08-26 12:50:00,40.39,40.54,40.38,40.52,62500.0,31.74,31.8579,31.7322,31.8422,62500.0
2011-08-26 13:00:00,40.52,40.58,40.43,40.52,57500.0,31.8422,31.8893,31.7714,31.8422,57500.0
2011-08-26 13:10:00,40.52,40.63,40.5,40.54,45300.0,31.8422,31.9286,31.8265,31.8579,45300.0
2011-08-26 13:20:00,40.54,40.62,40.51,40.59,60700.0,31.8579,31.9208,31.8343,31.8972,60700.0
2011-08-26 13:30:00,40.6,40.61,40.54,40.55,60500.0,31.905,31.9129,31.8579,31.8657,60500.0
2011-08-26 13:40:00,40.56,40.64,40.55,40.57,121000.0,31.8736,31.9365,31.8657,31.8815,121000.0
2011-08-26 13:50:00,40.56,40.59,40.47,40.58,55800.0,31.8736,31.8972,31.8029,31.8893,55800.0
2011-08-26 14:00:00,40.58,40.6,40.46,40.5,114800.0,31.8893,31.905,31.795,31.8265,114800.0
2011-08-26 14:10:00,40.49,40.5,40.4,40.48,44900.0,31.8186,31.8265,31.7479,31.8107,44900.0
2011-08-26 14:20:00,40.49,40.53,40.37,40.38,58200.0,31.8186,31.85,31.7243,31.7322,58200.0
2011-08-26 14:30:00,40.38,40.41,40.31,40.35,58200.0,31.7322,31.7557,31.6771,31.7086,58200.0
2011-08-26 14:40:00,40.37,40.51,40.37,40.48,46800.0,31.7243,31.8343,31.7243,31.8107,46800.0
2011-08-26 14:50:00,40.48,40.54,40.47,40.47,45300.0,31.8107,31.8579,31.8029,31.8029,45300.0
2011-08-26 15:00:00,40.48,40.48,40.3,40.34,53200.0,31.8107,31.8107,31.6693,31.7007,53200.0
2011-08-26 15:10:00,40.34,40.37,40.23,40.28,52000.0,31.7007,31.7243,31.6143,31.6536,52000.0
2011-08-26 15:20:00,40.28,40.36,40.25,40.34,65500.0,31.6536,31.7164,31.63,31.7007,65500.0
2011-08-26 15:30:00,40.34,40.44,40.31,40.42,57700.0,31.7007,31.7793,31.6771,31.7636,57700.0
2011-08-26 15:40:00,40.42,40.45,40.36,40.39,159600.0,31.7636,31.7872,31.7164,31.74,159600.0
2011-08-26 15:50:00,40.39,40.48,40.34,40.42,296900.0,31.74,31.8107,31.7007,31.7636,296900.0
2011-08-29 09:30:00,40.82,41.03,40.61,40.94,85500.0,32.0779,32.2429,31.9129,32.1722,85500.0
2011-08-29 09:40:00,40.95,40.98,40.86,40.93,94700.0,32.1801,32.2037,32.1094,32.1644,94700.0
2011-08-29 09:50:00,40.92,40.97,40.75,40.84,89300.0,32.1565,32.1958,32.0229,32.0936,89300.0
2011-08-29 10:00:00,40.86,40.94,40.74,40.8,57600.0,32.1094,32.1722,32.0151,32.0622,57600.0
2011-08-29 10:10:00,40.83,40.91,40.75,40.82,39900.0,32.0858,32.1486,32.0229,32.0779,39900.0
2011-08-29 10:20:00,40.85,40.92,40.84,40.88,39600.0,32.1015,32.1565,32.0936,32.1251,39600.0
2011-08-29 10:30:00,40.89,40.92,40.79,40.84,89500.0,32.1329,32.1565,32.0543,32.0936,89500.0
2011-08-29 10:40:00,40.85,40.88,40.8,40.81,125200.0,32.1015,32.1251,32.0622,32.0701,125200.0
2011-08-29 10:50:00,40.82,40.9,40.82,40.87,95100.0,32.0779,32.1408,32.0779,32.1172,95100.0
2011-08-29 11:00:00,40.86,40.9,40.8,40.9,85800.0,32.1094,32.1408,32.0622,32.1408,85800.0
2011-08-29 11:10:00,40.89,40.97,40.88,40.96,75800.0,32.1329,32.1958,32.1251,32.1879,75800.0
2011-08-29 11:20:00,40.96,40.96,40.9,40.92,47200.0,32.1879,32.1879,32.1408,32.1565,47200.0
2011-08-29 11:30:00,40.92,40.99,40.87,40.95,56100.0,32.1565,32.2115,32.1172,32.1801,56100.0
2011-08-29 11:40:00,40.95,41.0,40.94,40.99,38300.0,32.1801,32.2194,32.1722,32.2115,38300.0
2011-08-29 11:50:00,40.99,41.0,40.95,40.95,48500.0,32.2115,32.2194,32.1801,32.1801,48500.0
2011-08-29 12:00:00,40.95,41.02,40.95,41.0,47800.0,32.1801,32.2351,32.1801,32.2194,47800.0
2011-08-29 12:10:00,41.0,41.04,40.99,41.03,27100.0,32.2194,32.2508,32.2115,32.2429,27100.0
2011-08-29 12:20:00,41.03,41.03,40.98,40.98,45000.0,32.2429,32.2429,32.2037,32.2037,45000.0
2011-08-29 12:30:00,40.98,41.01,40.95,41.01,32500.0,32.2037,32.2272,32.1801,32.2272,32500.0
2011-08-29 12:40:00,41.01,41.12,41.01,41.04,66300.0,32.2272,32.3137,32.2272,32.2508,66300.0
2011-08-29 12:50:00,41.04,41.06,41.01,41.05,60100.0,32.2508,32.2665,32.2272,32.2587,60100.0
2011-08-29 13:00:00,41.04,41.09,41.03,41.07,75900.0,32.2508,32.2901,32.2429,32.2744,75900.0
2011-08-29 13:10:00,41.06,41.09,41.03,41.04,70100.0,32.2665,32.2901,32.2429,32.2508,70100.0
2011-08-29 13:20:00,41.05,41.05,41.0,41.0,58100.0,32.2587,32.2587,32.2194,32.2194,58100.0
2011-08-29 13:30:00,41.0,41.03,40.97,41.03,28300.0,32.2194,32.2429,32.1958,32.2429,28300.0
2011-08-29 13:40:00,41.03,41.04,40.95,40.97,41800.0,32.2429,32.2508,32.1801,32.1958,41800.0
2011-08-29 13:50:00,40.97,41.04,40.96,41.0,34400.0,32.1958,32.2508,32.1879,32.2194,34400.0
2011-08-29 14:00:00,41.01,41.07,41.0,41.04,62600.0,32.2272,32.2744,32.2194,32.2508,62600.0
2011-08-29 14:10:00,41.05,41.08,41.01,41.01,57700.0,32.2587,32.2822,32.2272,32.2272,57700.0
2011-08-29 14:20:00,41.01,41.08,41.0,41.08,30700.0,32.2272,32.2822,32.2194,32.2822,30700.0
2011-08-29 14:30:00,41.08,41.13,41.07,41.09,78900.0,32.2822,32.3215,32.2744,32.2901,78900.0
2011-08-29 14:40:00,41.1,41.11,41.05,41.09,49000.0,32.298,32.3058,32.2587,32.2901,49000.0
2011-08-29 14:50:00,41.09,41.1,41.02,41.03,72400.0,32.2901,32.298,32.2351,32.2429,72400.0
2011-08-29 15:00:00,41.03,41.12,41.03,41.07,47300.0,32.2429,32.3137,32.2429,32.2744,47300.0
2011-08-29 15:10:00,41.06,41.15,41.06,41.08,95800.0,32.2665,32.3372,32.2665,32.2822,95800.0
2011-08-29 15:20:00,41.08,41.13,41.07,41.12,102400.0,32.2822,32.3215,32.2744,32.3137,102400.0
2011-08-29 15:30:00,41.12,41.12,41.07,41.1,140000.0,32.3137,32.3137,32.2744,32.298,140000.0
2011-08-29 15:40:00,41.1,41.17,41.1,41.14,165000.0,32.298,32.353,32.298,32.3294,165000.0
2011-08-29 15:50:00,41.15,41.18,41.11,41.15,257100.0,32.3372,32.3608,32.3058,32.3372,257100.0
2011-08-30 09:30:00,41.06,41.25,41.01,41.03,59300.0,32.2665,32.4158,32.2272,32.2429,59300.0
2011-08-30 09:40:00,41.04,41.35,41.04,41.3,42500.0,32.2508,32.4944,32.2508,32.4551,42500.0
2011-08-30 09:50:00,41.31,41.33,41.2,41.27,77700.0,32.463,32.4787,32.3765,32.4315,77700.0
2011-08-30 10:00:00,41.27,41.27,40.92,41.08,160700.0,32.4315,32.4315,32.1565,32.2822,160700.0
2011-08-30 10:10:00,41.09,41.26,41.03,41.14,45700.0,32.2901,32.4237,32.2429,32.3294,45700.0
2011-08-30 10:20:00,41.14,41.29,41.09,41.27,75000.0,32.3294,32.4473,32.2901,32.4315,75000.0
2011-08-30 10:30:00,41.28,41.36,41.24,41.26,84800.0,32.4394,32.5023,32.408,32.4237,84800.0
2011-08-30 10:40:00,41.27,41.27,41.14,41.15,64700.0,32.4315,32.4315,32.3294,32.3372,64700.0
2011-08-30 10:50:00,41.15,41.28,41.12,41.24,74500.0,32.3372,32.4394,32.3137,32.408,74500.0
2011-08-30 11:00:00,41.24,41.45,41.23,41.43,52100.0,32.408,32.573,32.4001,32.5573,52100.0
2011-08-30 11:10:00,41.43,41.5,41.35,41.4,50900.0,32.5573,32.6123,32.4944,32.5337,50900.0
2011-08-30 11:20:00,41.41,41.59,41.4,41.53,99500.0,32.5416,32.683,32.5337,32.6359,99500.0
2011-08-30 11:30:00,41.53,41.72,41.49,41.68,87500.0,32.6359,32.7852,32.6044,32.7537,87500.0
2011-08-30 11:40:00,41.68,41.78,41.68,41.72,64900.0,32.7537,32.8323,32.7537,32.7852,64900.0
2011-08-30 11:50:00,41.71,41.8,41.7,41.78,55700.0,32.7773,32.848,32.7695,32.8323,55700.0
2011-08-30 12:00:00,41.79,41.83,41.72,41.72,62700.0,32.8402,32.8716,32.7852,32.7852,62700.0
2011-08-30 12:10:00,41.72,41.76,41.66,41.72,55200.0,32.7852,32.8166,32.738,32.7852,55200.0
2011-08-30 12:20:00,41.72,41.77,41.64,41.65,45700.0,32.7852,32.8245,32.7223,32.7302,45700.0
2011-08-30 12:30:00,41.65,41.72,41.62,41.66,44900.0,32.7302,32.7852,32.7066,32.738,44900.0
2011-08-30 12:40:00,41.64,41.65,41.5,41.56,92000.0,32.7223,32.7302,32.6123,32.6594,92000.0
2011-08-30 12:50:00,41.56,41.6,41.45,41.54,81700.0,32.6594,32.6909,32.573,32.6437,81700.0
2011-08-30 13:00:00,41.54,41.62,41.5,41.6,80400.0,32.6437,32.7066,32.6123,32.6909,80400.0
2011-08-30 13:10:00,41.61,41.68,41.58,41.65,106000.0,32.6987,32.7537,32.6752,32.7302,106000.0
2011-08-30 13:20:00,41.65,41.76,41.65,41.7,76300.0,32.7302,32.8166,32.7302,32.7695,76300.0
2011-08-30 13:30:00,41.7,41.72,41.56,41.62,59200.0,32.7695,32.7852,32.6594,32.7066,59200.0
2011-08-30 13:40:00,41.63,41.87,41.63,41.82,104600.0,32.7145,32.9031,32.7145,32.8638,104600.0
2011-08-30 13:50:00,41.81,41.82,41.74,41.78,65500.0,32.8559,32.8638,32.8009,32.8323,65500.0
2011-08-30 14:00:00,41.78,41.89,41.7,41.82,172400.0,32.8323,32.9188,32.7695,32.8638,172400.0
2011-08-30 14:10:00,41.83,41.98,41.76,41.9,110400.0,32.8716,32.9895,32.8166,32.9266,110400.0
2011-08-30 14:20:00,41.89,41.99,41.83,41.98,131600.0,32.9188,32.9974,32.8716,32.9895,131600.0
2011-08-30 14:30:00,41.99,41.99,41.89,41.93,123700.0,32.9974,32.9974,32.9188,32.9502,123700.0
2011-08-30 14:40:00,41.93,41.98,41.84,41.88,77100.0,32.9502,32.9895,32.8795,32.9109,77100.0
2011-08-30 14:50:00,41.88,41.95,41.77,41.94,91700.0,32.9109,32.9659,32.8245,32.9581,91700.0
2011-08-30 15:00:00,41.94,41.95,41.82,41.93,95200.0,32.9581,32.9659,32.8638,32.9502,95200.0
2011-08-30 15:10:00,41.92,41.94,41.85,41.89,72900.0,32.9423,32.9581,32.8873,32.9188,72900.0
2011-08-30 15:20:00,41.88,41.91,41.81,41.9,106800.0,32.9109,32.9345,32.8559,32.9266,106800.0
2011-08-30 15:30:00,41.91,42.07,41.9,42.07,164100.0,32.9345,33.0602,32.9266,33.0602,164100.0
2011-08-30 15:40:00,42.07,42.12,42.0,42.06,202300.0,33.0602,33.0995,33.0052,33.0524,202300.0
2011-08-30 15:50:00,42.05,42.06,41.85,41.85,182600.0,33.0445,33.0524,32.8873,32.8873,182600.0
2011-08-31 09:30:00,42.2,42.23,41.96,42.22,37300.0,33.1624,33.186,32.9738,33.1781,37300.0
2011-08-31 09:40:00,42.23,42.34,42.12,42.32,59000.0,33.186,33.2724,33.0995,33.2567,59000.0
2011-08-31 09:50:00,42.32,42.49,42.24,42.47,68700.0,33.2567,33.3903,33.1938,33.3746,68700.0
2011-08-31 10:00:00,42.49,42.53,42.42,42.46,56400.0,33.3903,33.4217,33.3353,33.3667,56400.0
2011-08-31 10:10:00,42.46,42.66,42.44,42.62,31300.0,33.3667,33.5239,33.351,33.4924,31300.0
2011-08-31 10:20:00,42.64,42.66,42.51,42.57,47700.0,33.5081,33.5239,33.406,33.4531,47700.0
2011-08-31 10:30:00,42.56,42.64,42.52,42.55,58600.0,33.4453,33.5081,33.4138,33.4374,58600.0
2011-08-31 10:40:00,42.53,42.62,42.48,42.49,48600.0,33.4217,33.4924,33.3824,33.3903,48600.0
2011-08-31 10:50:00,42.5,42.56,42.38,42.38,47000.0,33.3981,33.4453,33.3038,33.3038,47000.0
2011-08-31 11:00:00,42.38,42.44,42.3,42.43,44600.0,33.3038,33.351,33.241,33.3431,44600.0
2011-08-31 11:10:00,42.45,42.51,42.26,42.26,28200.0,33.3588,33.406,33.2095,33.2095,28200.0
2011-08-31 11:20:00,42.27,42.27,42.14,42.25,31200.0,33.2174,33.2174,33.1152,33.2017,31200.0
2011-08-31 11:30:00,42.26,42.37,42.2,42.32,38500.0,33.2095,33.296,33.1624,33.2567,38500.0
2011-08-31 11:40:00,42.34,42.41,42.31,42.33,39100.0,33.2724,33.3274,33.2488,33.2645,39100.0
2011-08-31 11:50:00,42.34,42.37,42.22,42.23,48100.0,33.2724,33.296,33.1781,33.186,48100.0
2011-08-31 12:00:00,42.21,42.3,42.19,42.29,30200.0,33.1702,33.241,33.1545,33.2331,30200.0
2011-08-31 12:10:00,42.27,42.38,42.27,42.35,26300.0,33.2174,33.3038,33.2174,33.2803,26300.0
2011-08-31 12:20:00,42.36,42.46,42.36,42.45,38500.0,33.2881,33.3667,33.2881,33.3588,38500.0
2011-08-31 12:30:00,42.45,42.56,42.45,42.52,35900.0,33.3588,33.4453,33.3588,33.4138,35900.0
2011-08-31 12:40:00,42.52,42.53,42.45,42.46,16300.0,33.4138,33.4217,33.3588,33.3667,16300.0
2011-08-31 12:50:00,42.46,42.55,42.46,42.55,23100.0,33.3667,33.4374,33.3667,33.4374,23100.0
2011-08-31 13:00:00,42.54,42.6,42.44,42.45,44400.0,33.4296,33.4767,33.351,33.3588,44400.0
2011-08-31 13:10:00,42.45,42.48,42.42,42.42,37500.0,33.3588,33.3824,33.3353,33.3353,37500.0
2011-08-31 13:20:00,42.42,42.43,42.34,42.37,19200.0,33.3353,33.3431,33.2724,33.296,19200.0
2011-08-31 13:30:00,42.37,42.44,42.33,42.4,23200.0,33.296,33.351,33.2645,33.3195,23200.0
2011-08-31 13:40:00,42.39,42.46,42.31,42.31,38700.0,33.3117,33.3667,33.2488,33.2488,38700.0
2011-08-31 13:50:00,42.31,42.32,42.17,42.18,30000.0,33.2488,33.2567,33.1388,33.1467,30000.0
2011-08-31 14:00:00,42.19,42.24,42.1,42.11,45100.0,33.1545,33.1938,33.0838,33.0917,45100.0
2011-08-31 14:10:00,42.09,42.12,42.03,42.1,30000.0,33.0759,33.0995,33.0288,33.0838,30000.0
2011-08-31 14:20:00,42.1,42.13,42.1,42.11,42100.0,33.0838,33.1074,33.0838,33.0917,42100.0
2011-08-31 14:30:00,42.11,42.12,41.96,42.03,46500.0,33.0917,33.0995,32.9738,33.0288,46500.0
2011-08-31 14:40:00,42.03,42.03,41.9,41.99,45900.0,33.0288,33.0288,32.9266,32.9974,45900.0
2011-08-31 14:50:00,41.99,42.0,41.85,41.98,57800.0,32.9974,33.0052,32.8873,32.9895,57800.0
2011-08-31 15:00:00,41.98,42.12,41.93,42.08,64500.0,32.9895,33.0995,32.9502,33.0681,64500.0
2011-08-31 15:10:00,42.07,42.08,41.77,41.82,70300.0,33.0602,33.0681,32.8245,32.8638,70300.0
2011-08-31 15:20:00,41.82,41.99,41.82,41.99,69600.0,32.8638,32.9974,32.8638,32.9974,69600.0
2011-08-31 15:30:00,41.99,42.1,41.95,42.04,77900.0,32.9974,33.0838,32.9659,33.0366,77900.0
2011-08-31 15:40:00,42.03,42.21,42.02,42.2,155800.0,33.0288,33.1702,33.0209,33.1624,155800.0
2011-08-31 15:50:00,42.2,42.21,41.99,42.06,220700.0,33.1624,33.1702,32.9974,33.0524,220700.0
2011-09-01 09:30:00,42.17,42.39,41.96,42.39,63600.0,33.1388,33.3117,32.9738,33.3117,63600.0
2011-09-01 09:40:00,42.35,42.35,42.06,42.17,63400.0,33.2803,33.2803,33.0524,33.1388,63400.0
2011-09-01 09:50:00,42.15,42.35,42.12,42.25,58600.0,33.1231,33.2803,33.0995,33.2017,58600.0
2011-09-01 10:00:00,42.24,42.77,42.21,42.61,190500.0,33.1938,33.6103,33.1702,33.4846,190500.0
2011-09-01 10:10:00,42.6,42.61,42.3,42.38,76100.0,33.4767,33.4846,33.241,33.3038,76100.0
2011-09-01 10:20:00,42.4,42.54,42.35,42.43,26600.0,33.3195,33.4296,33.2803,33.3431,26600.0
2011-09-01 10:30:00,42.45,42.45,42.18,42.24,49100.0,33.3588,33.3588,33.1467,33.1938,49100.0
2011-09-01 10:40:00,42.23,42.35,42.14,42.18,43700.0,33.186,33.2803,33.1152,33.1467,43700.0
2011-09-01 10:50:00,42.17,42.32,42.11,42.11,48300.0,33.1388,33.2567,33.0917,33.0917,48300.0
2011-09-01 11:00:00,42.12,42.21,42.0,42.02,59800.0,33.0995,33.1702,33.0052,33.0209,59800.0
2011-09-01 11:10:00,42.01,42.12,41.94,42.11,30600.0,33.0131,33.0995,32.9581,33.0917,30600.0
2011-09-01 11:20:00,42.11,42.16,42.01,42.13,31300.0,33.0917,33.1309,33.0131,33.1074,31300.0
2011-09-01 11:30:00,42.12,42.2,42.12,42.13,19100.0,33.0995,33.1624,33.0995,33.1074,19100.0
2011-09-01 11:40:00,42.13,42.15,42.0,42.06,29900.0,33.1074,33.1231,33.0052,33.0524,29900.0
2011-09-01 11:50:00,42.06,42.14,42.0,42.12,36100.0,33.0524,33.1152,33.0052,33.0995,36100.0
2011-09-01 12:00:00,42.13,42.14,42.01,42.06,31800.0,33.1074,33.1152,33.0131,33.0524,31800.0
2011-09-01 12:10:00,42.05,42.05,41.9,41.95,30500.0,33.0445,33.0445,32.9266,32.9659,30500.0
2011-09-01 12:20:00,41.95,42.01,41.94,42.01,21500.0,32.9659,33.0131,32.9581,33.0131,21500.0
2011-09-01 12:30:00,42.01,42.04,41.96,41.97,27600.0,33.0131,33.0366,32.9738,32.9816,27600.0
2011-09-01 12:40:00,41.97,41.99,41.87,41.88,34700.0,32.9816,32.9974,32.9031,32.9109,34700.0
2011-09-01 12:50:00,41.88,41.89,41.79,41.79,41000.0,32.9109,32.9188,32.8402,32.8402,41000.0
2011-09-01 13:00:00,41.79,41.83,41.71,41.72,33600.0,32.8402,32.8716,32.7773,32.7852,33600.0
2011-09-01 13:10:00,41.72,41.8,41.71,41.79,30700.0,32.7852,32.848,32.7773,32.8402,30700.0
2011-09-01 13:20:00,41.8,41.83,41.7,41.81,52200.0,32.848,32.8716,32.7695,32.8559,52200.0
2011-09-01 13:30:00,41.8,41.8,41.67,41.7,68800.0,32.848,32.848,32.7459,32.7695,68800.0
2011-09-01 13:40:00,41.7,41.71,41.57,41.67,38900.0,32.7695,32.7773,32.6673,32.7459,38900.0
2011-09-01 13:50:00,41.67,41.68,41.53,41.6,44700.0,32.7459,32.7537,32.6359,32.6909,44700.0
2011-09-01 14:00:00,41.6,41.63,41.49,41.59,62300.0,32.6909,32.7145,32.6044,32.683,62300.0
2011-09-01 14:10:00,41.58,41.65,41.56,41.63,93800.0,32.6752,32.7302,32.6594,32.7145,93800.0
2011-09-01 14:20:00,41.64,41.69,41.56,41.68,87500.0,32.7223,32.7616,32.6594,32.7537,87500.0
2011-09-01 14:30:00,41.68,41.77,41.68,41.77,48600.0,32.7537,32.8245,32.7537,32.8245,48600.0
2011-09-01 14:40:00,41.77,41.83,41.71,41.75,38700.0,32.8245,32.8716,32.7773,32.8088,38700.0
2011-09-01 14:50:00,41.75,41.75,41.65,41.68,34900.0,32.8088,32.8088,32.7302,32.7537,34900.0
2011-09-01 15:00:00,41.67,41.67,41.51,41.55,54200.0,32.7459,32.7459,32.6201,32.6516,54200.0
2011-09-01 15:10:00,41.55,41.67,41.55,41.65,48000.0,32.6516,32.7459,32.6516,32.7302,48000.0
2011-09-01 15:20:00,41.63,41.76,41.58,41.7,67500.0,32.7145,32.8166,32.6752,32.7695,67500.0
2011-09-01 15:30:00,41.69,41.7,41.57,41.58,89200.0,32.7616,32.7695,32.6673,32.6752,89200.0
2011-09-01 15:40:00,41.57,41.66,41.52,41.65,94100.0,32.6673,32.738,32.628,32.7302,94100.0
2011-09-01 15:50:00,41.64,41.67,41.53,41.56,158800.0,32.7223,32.7459,32.6359,32.6594,158800.0
2011-09-02 09:30:00,40.94,41.07,40.78,40.8,59500.0,32.1722,32.2744,32.0465,32.0622,59500.0
2011-09-02 09:40:00,40.79,41.05,40.75,41.05,56700.0,32.0543,32.2587,32.0229,32.2587,56700.0
2011-09-02 09:50:00,41.04,41.15,41.0,41.05,69200.0,32.2508,32.3372,32.2194,32.2587,69200.0
2011-09-02 10:00:00,41.07,41.18,41.0,41.14,66800.0,32.2744,32.3608,32.2194,32.3294,66800.0
2011-09-02 10:10:00,41.16,41.19,40.99,41.06,66700.0,32.3451,32.3687,32.2115,32.2665,66700.0
2011-09-02 10:20:00,41.07,41.07,40.97,40.98,71600.0,32.2744,32.2744,32.1958,32.2037,71600.0
2011-09-02 10:30:00,40.96,41.0,40.86,40.93,58400.0,32.1879,32.2194,32.1094,32.1644,58400.0
2011-09-02 10:40:00,40.94,40.98,40.81,40.89,56200.0,32.1722,32.2037,32.0701,32.1329,56200.0
2011-09-02 10:50:00,40.89,40.97,40.83,40.95,53000.0,32.1329,32.1958,32.0858,32.1801,53000.0
2011-09-02 11:00:00,40.95,40.99,40.91,40.91,47200.0,32.1801,32.2115,32.1486,32.1486,47200.0
2011-09-02 11:10:00,40.91,41.04,40.91,41.01,50400.0,32.1486,32.2508,32.1486,32.2272,50400.0
2011-09-02 11:20:00,41.01,41.05,40.99,41.0,54600.0,32.2272,32.2587,32.2115,32.2194,54600.0
2011-09-02 11:30:00,40.99,41.0,40.88,40.95,47300.0,32.2115,32.2194,32.1251,32.1801,47300.0
2011-09-02 11:40:00,40.94,40.95,40.79,40.79,49600.0,32.1722,32.1801,32.0543,32.0543,49600.0
2011-09-02 11:50:00,40.79,40.89,40.78,40.78,58700.0,32.0543,32.1329,32.0465,32.0465,58700.0
2011-09-02 12:00:00,40.79,40.86,40.79,40.82,39200.0,32.0543,32.1094,32.0543,32.0779,39200.0
2011-09-02 12:10:00,40.82,40.82,40.75,40.76,39200.0,32.0779,32.0779,32.0229,32.0308,39200.0
2011-09-02 12:20:00,40.76,40.77,40.68,40.68,33000.0,32.0308,32.0386,31.9679,31.9679,33000.0
2011-09-02 12:30:00,40.68,40.69,40.64,40.65,45600.0,31.9679,31.9758,31.9365,31.9443,45600.0
2011-09-02 12:40:00,40.65,40.68,40.65,40.65,45000.0,31.9443,31.9679,31.9443,31.9443,45000.0
2011-09-02 12:50:00,40.66,40.68,40.63,40.66,49200.0,31.9522,31.9679,31.9286,31.9522,49200.0
2011-09-02 13:00:00,40.66,40.68,40.62,40.64,25000.0,31.9522,31.9679,31.9208,31.9365,25000.0
2011-09-02 13:10:00,40.64,40.65,40.56,40.56,25000.0,31.9365,31.9443,31.8736,31.8736,25000.0
2011-09-02 13:20:00,40.57,40.59,40.54,40.55,22900.0,31.8815,31.8972,31.8579,31.8657,22900.0
2011-09-02 13:30:00,40.55,40.62,40.53,40.56,28800.0,31.8657,31.9208,31.85,31.8736,28800.0
2011-09-02 13:40:00,40.56,40.59,40.54,40.58,28800.0,31.8736,31.8972,31.8579,31.8893,28800.0
2011-09-02 13:50:00,40.59,40.61,40.53,40.6,39200.0,31.8972,31.9129,31.85,31.905,39200.0
2011-09-02 14:00:00,40.59,40.6,40.53,40.54,30700.0,31.8972,31.905,31.85,31.8579,30700.0
2011-09-02 14:10:00,40.54,40.56,40.39,40.41,89400.0,31.8579,31.8736,31.74,31.7557,89400.0
2011-09-02 14:20:00,40.42,40.45,40.37,40.41,29300.0,31.7636,31.7872,31.7243,31.7557,29300.0
2011-09-02 14:30:00,40.41,40.41,40.23,40.31,69700.0,31.7557,31.7557,31.6143,31.6771,69700.0
2011-09-02 14:40:00,40.31,40.37,40.21,40.21,39500.0,31.6771,31.7243,31.5986,31.5986,39500.0
2011-09-02 14:50:00,40.22,40.33,40.22,40.29,54900.0,31.6064,31.6929,31.6064,31.6614,54900.0
2011-09-02 15:00:00,40.29,40.31,40.22,40.27,58100.0,31.6614,31.6771,31.6064,31.6457,58100.0
2011-09-02 15:10:00,40.27,40.3,40.21,40.27,50200.0,31.6457,31.6693,31.5986,31.6457,50200.0
2011-09-02 15:20:00,40.27,40.38,40.27,40.35,64600.0,31.6457,31.7322,31.6457,31.7086,64600.0
2011-09-02 15:30:00,40.34,40.48,40.31,40.46,102400.0,31.7007,31.8107,31.6771,31.795,102400.0
2011-09-02 15:40:00,40.46,40.54,40.41,40.44,143800.0,31.795,31.8579,31.7557,31.7793,143800.0
2011-09-02 15:50:00,40.44,40.51,40.37,40.37,181400.0,31.7793,31.8343,31.7243,31.7243,181400.0
2011-09-06 09:30:00,39.24,39.44,38.71,38.81,170500.0,30.8363,30.9935,30.4198,30.4984,170500.0
2011-09-06 09:40:00,38.81,39.2,38.64,39.2,164500.0,30.4984,30.8049,30.3648,30.8049,164500.0
2011-09-06 09:50:00,39.19,39.36,39.07,39.35,120700.0,30.797,30.9306,30.7027,30.9227,120700.0
2011-09-06 10:00:00,39.36,39.53,39.32,39.45,177900.0,30.9306,31.0642,30.8992,31.0013,177900.0
2011-09-06 10:10:00,39.45,39.47,39.07,39.08,118400.0,31.0013,31.017,30.7027,30.7106,118400.0
2011-09-06 10:20:00,39.08,39.18,39.01,39.05,85900.0,30.7106,30.7891,30.6556,30.687,85900.0
2011-09-06 10:30:00,39.05,39.14,38.98,39.08,89000.0,30.687,30.7577,30.632,30.7106,89000.0
2011-09-06 10:40:00,39.09,39.22,39.06,39.14,112700.0,30.7184,30.8206,30.6948,30.7577,112700.0
2011-09-06 10:50:00,39.14,39.31,39.12,39.31,77600.0,30.7577,30.8913,30.742,30.8913,77600.0
2011-09-06 11:00:00,39.3,39.35,39.22,39.29,70700.0,30.8834,30.9227,30.8206,30.8756,70700.0
2011-09-06 11:10:00,39.29,39.49,39.2,39.42,92500.0,30.8756,31.0328,30.8049,30.9777,92500.0
2011-09-06 11:20:00,39.43,39.48,39.36,39.45,67600.0,30.9856,31.0249,30.9306,31.0013,67600.0
2011-09-06 11:30:00,39.45,39.56,39.4,39.4,64900.0,31.0013,31.0878,30.962,30.962,64900.0
2011-09-06 11:40:00,39.4,39.4,39.2,39.22,57200.0,30.962,30.962,30.8049,30.8206,57200.0
2011-09-06 11:50:00,39.22,39.41,39.22,39.35,57000.0,30.8206,30.9699,30.8206,30.9227,57000.0
2011-09-06 12:00:00,39.36,39.5,39.36,39.37,43500.0,30.9306,31.0406,30.9306,30.9385,43500.0
2011-09-06 12:10:00,39.36,39.48,39.33,39.47,48300.0,30.9306,31.0249,30.907,31.017,48300.0
2011-09-06 12:20:00,39.48,39.57,39.42,39.46,36900.0,31.0249,31.0956,30.9777,31.0092,36900.0
2011-09-06 12:30:00,39.46,39.46,39.34,39.38,46400.0,31.0092,31.0092,30.9149,30.9463,46400.0
2011-09-06 12:40:00,39.37,39.38,39.27,39.34,41100.0,30.9385,30.9463,30.8599,30.9149,41100.0
2011-09-06 12:50:00,39.34,39.39,39.28,39.28,54600.0,30.9149,30.9542,30.8677,30.8677,54600.0
2011-09-06 13:00:00,39.29,39.4,39.26,39.37,75400.0,30.8756,30.962,30.852,30.9385,75400.0
2011-09-06 13:10:00,39.38,39.52,39.38,39.46,58000.0,30.9463,31.0563,30.9463,31.0092,58000.0
2011-09-06 13:20:00,39.45,39.55,39.42,39.42,58900.0,31.0013,31.0799,30.9777,30.9777,58900.0
2011-09-06 13:30:00,39.42,39.47,39.32,39.47,76000.0,30.9777,31.017,30.8992,31.017,76000.0
2011-09-06 13:40:00,39.47,39.6,39.45,39.59,101800.0,31.017,31.1192,31.0013,31.1113,101800.0
2011-09-06 13:50:00,39.59,39.61,39.57,39.57,69900.0,31.1113,31.1271,31.0956,31.0956,69900.0
2011-09-06 14:00:00,39.57,39.73,39.57,39.7,77700.0,31.0956,31.2214,31.0956,31.1978,77700.0
2011-09-06 14:10:00,39.7,39.9,39.68,39.89,68400.0,31.1978,31.3549,31.1821,31.3471,68400.0
2011-09-06 14:20:00,39.89,39.91,39.79,39.85,73000.0,31.3471,31.3628,31.2685,31.3157,73000.0
2011-09-06 14:30:00,39.84,39.84,39.72,39.73,66900.0,31.3078,31.3078,31.2135,31.2214,66900.0
2011-09-06 14:40:00,39.73,39.73,39.62,39.62,78700.0,31.2214,31.2214,31.1349,31.1349,78700.0
2011-09-06 14:50:00,39.61,39.64,39.54,39.55,65200.0,31.1271,31.1506,31.072,31.0799,65200.0
2011-09-06 15:00:00,39.55,39.56,39.44,39.47,91800.0,31.0799,31.0878,30.9935,31.017,91800.0
2011-09-06 15:10:00,39.46,39.51,39.4,39.43,93500.0,31.0092,31.0485,30.962,30.9856,93500.0
2011-09-06 15:20:00,39.43,39.61,39.43,39.54,122100.0,30.9856,31.1271,30.9856,31.072,122100.0
2011-09-06 15:30:00,39.54,39.7,39.48,39.7,216900.0,31.072,31.1978,31.0249,31.1978,216900.0
2011-09-06 15:40:00,39.7,39.88,39.67,39.83,201700.0,31.1978,31.3392,31.1742,31.2999,201700.0
2011-09-06 15:50:00,39.83,39.98,39.81,39.92,290000.0,31.2999,31.4178,31.2842,31.3707,290000.0
2011-09-07 09:30:00,40.51,41.0,40.51,41.0,141900.0,31.8343,32.2194,31.8343,32.2194,141900.0
2011-09-07 09:40:00,41.01,41.28,40.99,41.17,91400.0,32.2272,32.4394,32.2115,32.353,91400.0
2011-09-07 09:50:00,41.18,41.19,40.92,41.1,117600.0,32.3608,32.3687,32.1565,32.298,117600.0
2011-09-07 10:00:00,41.1,41.1,41.0,41.08,52300.0,32.298,32.298,32.2194,32.2822,52300.0
2011-09-07 10:10:00,41.09,41.12,40.95,40.97,82100.0,32.2901,32.3137,32.1801,32.1958,82100.0
2011-09-07 10:20:00,40.98,40.99,40.91,40.92,54700.0,32.2037,32.2115,32.1486,32.1565,54700.0
2011-09-07 10:30:00,40.92,41.02,40.9,40.98,78800.0,32.1565,32.2351,32.1408,32.2037,78800.0
2011-09-07 10:40:00,40.98,41.02,40.87,40.87,62900.0,32.2037,32.2351,32.1172,32.1172,62900.0
2011-09-07 10:50:00,40.87,40.93,40.82,40.9,46000.0,32.1172,32.1644,32.0779,32.1408,46000.0
2011-09-07 11:00:00,40.9,41.01,40.87,41.01,54600.0,32.1408,32.2272,32.1172,32.2272,54600.0
2011-09-07 11:10:00,41.01,41.09,41.01,41.02,61200.0,32.2272,32.2901,32.2272,32.2351,61200.0
2011-09-07 11:20:00,41.02,41.15,41.02,41.12,41600.0,32.2351,32.3372,32.2351,32.3137,41600.0
2011-09-07 11:30:00,41.13,41.14,41.05,41.09,45300.0,32.3215,32.3294,32.2587,32.2901,45300.0
2011-09-07 11:40:00,41.1,41.21,41.09,41.21,35000.0,32.298,32.3844,32.2901,32.3844,35000.0
2011-09-07 11:50:00,41.2,41.23,41.16,41.16,38700.0,32.3765,32.4001,32.3451,32.3451,38700.0
2011-09-07 12:00:00,41.16,41.23,41.12,41.23,56500.0,32.3451,32.4001,32.3137,32.4001,56500.0
2011-09-07 12:10:00,41.23,41.3,41.22,41.3,31700.0,32.4001,32.4551,32.3923,32.4551,31700.0
2011-09-07 12:20:00,41.3,41.31,41.25,41.3,37600.0,32.4551,32.463,32.4158,32.4551,37600.0
2011-09-07 12:30:00,41.31,41.43,41.3,41.39,57100.0,32.463,32.5573,32.4551,32.5258,57100.0
2011-09-07 12:40:00,41.39,41.4,41.28,41.3,50900.0,32.5258,32.5337,32.4394,32.4551,50900.0
2011-09-07 12:50:00,41.32,41.37,41.31,41.34,28400.0,32.4708,32.5101,32.463,32.4866,28400.0
2011-09-07 13:00:00,41.33,41.39,41.27,41.34,35400.0,32.4787,32.5258,32.4315,32.4866,35400.0
2011-09-07 13:10:00,41.34,41.4,41.3,41.38,45700.0,32.4866,32.5337,32.4551,32.518,45700.0
2011-09-07 13:20:00,41.38,41.43,41.35,41.41,51400.0,32.518,32.5573,32.4944,32.5416,51400.0
2011-09-07 13:30:00,41.41,41.44,41.3,41.32,44400.0,32.5416,32.5651,32.4551,32.4708,44400.0
2011-09-07 13:40:00,41.32,41.32,41.22,41.27,39500.0,32.4708,32.4708,32.3923,32.4315,39500.0
2011-09-07 13:50:00,41.27,41.34,41.25,41.33,29900.0,32.4315,32.4866,32.4158,32.4787,29900.0
2011-09-07 14:00:00,41.32,41.47,41.3,41.44,74200.0,32.4708,32.5887,32.4551,32.5651,74200.0
2011-09-07 14:10:00,41.43,41.56,41.43,41.56,113000.0,32.5573,32.6594,32.5573,32.6594,113000.0
2011-09-07 14:20:00,41.57,41.63,41.52,41.62,69700.0,32.6673,32.7145,32.628,32.7066,69700.0
2011-09-07 14:30:00,41.63,41.78,41.62,41.75,108300.0,32.7145,32.8323,32.7066,32.8088,108300.0
2011-09-07 14:40:00,41.74,41.84,41.71,41.81,89200.0,32.8009,32.8795,32.7773,32.8559,89200.0
2011-09-07 14:50:00,41.8,41.8,41.72,41.76,67300.0,32.848,32.848,32.7852,32.8166,67300.0
2011-09-07 15:00:00,41.76,41.77,41.7,41.73,69700.0,32.8166,32.8245,32.7695,32.793,69700.0
2011-09-07 15:10:00,41.74,41.74,41.67,41.68,85200.0,32.8009,32.8009,32.7459,32.7537,85200.0
2011-09-07 15:20:00,41.68,41.69,41.58,41.6,68400.0,32.7537,32.7616,32.6752,32.6909,68400.0
2011-09-07 15:30:00,41.59,41.6,41.51,41.58,166300.0,32.683,32.6909,32.6201,32.6752,166300.0
2011-09-07 15:40:00,41.58,41.64,41.56,41.59,195300.0,32.6752,32.7223,32.6594,32.683,195300.0
2011-09-07 15:50:00,41.6,41.72,41.58,41.7,242200.0,32.6909,32.7852,32.6752,32.7695,242200.0
2011-09-08 09:30:00,41.45,41.69,41.36,41.58,51700.0,32.573,32.7616,32.5023,32.6752,51700.0
2011-09-08 09:40:00,41.58,41.67,41.5,41.54,45400.0,32.6752,32.7459,32.6123,32.6437,45400.0
2011-09-08 09:50:00,41.55,41.56,41.35,41.44,41000.0,32.6516,32.6594,32.4944,32.5651,41000.0
2011-09-08 10:00:00,41.45,41.58,41.35,41.57,53800.0,32.573,32.6752,32.4944,32.6673,53800.0
2011-09-08 10:10:00,41.57,41.66,41.48,41.65,74200.0,32.6673,32.738,32.5966,32.7302,74200.0
2011-09-08 10:20:00,41.65,41.73,41.62,41.67,37900.0,32.7302,32.793,32.7066,32.7459,37900.0
2011-09-08 10:30:00,41.66,41.81,41.65,41.67,43700.0,32.738,32.8559,32.7302,32.7459,43700.0
2011-09-08 10:40:00,41.68,41.82,41.67,41.68,48400.0,32.7537,32.8638,32.7459,32.7537,48400.0
2011-09-08 10:50:00,41.68,41.87,41.67,41.86,36200.0,32.7537,32.9031,32.7459,32.8952,36200.0
2011-09-08 11:00:00,41.86,41.94,41.85,41.88,47300.0,32.8952,32.9581,32.8873,32.9109,47300.0
2011-09-08 11:10:00,41.88,41.88,41.74,41.77,41900.0,32.9109,32.9109,32.8009,32.8245,41900.0
2011-09-08 11:20:00,41.78,41.8,41.66,41.66,37500.0,32.8323,32.848,32.738,32.738,37500.0
2011-09-08 11:30:00,41.66,41.77,41.64,41.77,42200.0,32.738,32.8245,32.7223,32.8245,42200.0
2011-09-08 11:40:00,41.75,41.8,41.58,41.58,51300.0,32.8088,32.848,32.6752,32.6752,51300.0
2011-09-08 11:50:00,41.57,41.67,41.45,41.52,88100.0,32.6673,32.7459,32.573,32.628,88100.0
2011-09-08 12:00:00,41.52,41.54,41.41,41.54,91500.0,32.628,32.6437,32.5416,32.6437,91500.0
2011-09-08 12:10:00,41.54,41.68,41.54,41.66,36400.0,32.6437,32.7537,32.6437,32.738,36400.0
2011-09-08 12:20:00,41.65,41.7,41.52,41.55,40600.0,32.7302,32.7695,32.628,32.6516,40600.0
2011-09-08 12:30:00,41.55,41.56,41.45,41.47,35000.0,32.6516,32.6594,32.573,32.5887,35000.0
2011-09-08 12:40:00,41.48,41.55,41.43,41.49,37300.0,32.5966,32.6516,32.5573,32.6044,37300.0
2011-09-08 12:50:00,41.5,41.66,41.49,41.66,43000.0,32.6123,32.738,32.6044,32.738,43000.0
2011-09-08 13:00:00,41.66,41.71,41.62,41.71,36300.0,32.738,32.7773,32.7066,32.7773,36300.0
2011-09-08 13:10:00,41.7,41.71,41.55,41.61,39500.0,32.7695,32.7773,32.6516,32.6987,39500.0
2011-09-08 13:20:00,41.61,41.64,41.54,41.57,42600.0,32.6987,32.7223,32.6437,32.6673,42600.0
2011-09-08 13:30:00,41.58,41.68,41.36,41.47,93200.0,32.6752,32.7537,32.5023,32.5887,93200.0
2011-09-08 13:40:00,41.47,41.47,41.19,41.25,96000.0,32.5887,32.5887,32.3687,32.4158,96000.0
2011-09-08 13:50:00,41.25,41.34,41.13,41.33,89200.0,32.4158,32.4866,32.3215,32.4787,89200.0
2011-09-08 14:00:00,41.32,41.4,41.22,41.38,94600.0,32.4708,32.5337,32.3923,32.518,94600.0
2011-09-08 14:10:00,41.37,41.46,41.32,41.39,64900.0,32.5101,32.5809,32.4708,32.5258,64900.0
2011-09-08 14:20:00,41.38,41.39,41.19,41.25,69000.0,32.518,32.5258,32.3687,32.4158,69000.0
2011-09-08 14:30:00,41.25,41.42,41.2,41.36,84400.0,32.4158,32.5494,32.3765,32.5023,84400.0
2011-09-08 14:40:00,41.36,41.41,41.31,41.33,78100.0,32.5023,32.5416,32.463,32.4787,78100.0
2011-09-08 14:50:00,41.33,41.43,41.3,41.41,97800.0,32.4787,32.5573,32.4551,32.5416,97800.0
2011-09-08 15:00:00,41.41,41.41,41.28,41.39,188800.0,32.5416,32.5416,32.4394,32.5258,188800.0
2011-09-08 15:10:00,41.39,41.4,41.28,41.38,114500.0,32.5258,32.5337,32.4394,32.518,114500.0
2011-09-08 15:20:00,41.38,41.56,41.37,41.56,143900.0,32.518,32.6594,32.5101,32.6594,143900.0
2011-09-08 15:30:00,41.56,41.63,41.52,41.56,184400.0,32.6594,32.7145,32.628,32.6594,184400.0
2011-09-08 15:40:00,41.56,41.67,41.56,41.62,142200.0,32.6594,32.7459,32.6594,32.7066,142200.0
2011-09-08 15:50:00,41.61,41.61,41.45,41.47,215400.0,32.6987,32.6987,32.573,32.5887,215400.0
2011-09-09 09:30:00,41.1,41.17,40.83,41.07,105200.0,32.298,32.353,32.0858,32.2744,105200.0
2011-09-09 09:40:00,41.06,41.3,40.87,41.29,151300.0,32.2665,32.4551,32.1172,32.4473,151300.0
2011-09-09 09:50:00,41.3,41.3,40.95,41.08,183700.0,32.4551,32.4551,32.1801,32.2822,183700.0
2011-09-09 10:00:00,41.08,41.25,41.06,41.2,145500.0,32.2822,32.4158,32.2665,32.3765,145500.0
2011-09-09 10:10:00,41.21,41.25,41.12,41.22,91000.0,32.3844,32.4158,32.3137,32.3923,91000.0
2011-09-09 10:20:00,41.22,41.39,41.19,41.39,88900.0,32.3923,32.5258,32.3687,32.5258,88900.0
2011-09-09 10:30:00,41.39,41.47,41.21,41.32,98000.0,32.5258,32.5887,32.3844,32.4708,98000.0
2011-09-09 10:40:00,41.31,41.34,41.2,41.27,85900.0,32.463,32.4866,32.3765,32.4315,85900.0
2011-09-09 10:50:00,41.27,41.3,41.2,41.21,102900.0,32.4315,32.4551,32.3765,32.3844,102900.0
2011-09-09 11:00:00,41.2,41.24,41.18,41.23,120700.0,32.3765,32.408,32.3608,32.4001,120700.0
2011-09-09 11:10:00,41.23,41.3,41.1,41.17,215000.0,32.4001,32.4551,32.298,32.353,215000.0
2011-09-09 11:20:00,41.16,41.19,40.82,40.86,191800.0,32.3451,32.3687,32.0779,32.1094,191800.0
2011-09-09 11:30:00,40.85,41.0,40.82,40.9,82400.0,32.1015,32.2194,32.0779,32.1408,82400.0
2011-09-09 11:40:00,40.9,40.9,40.58,40.61,134000.0,32.1408,32.1408,31.8893,31.9129,134000.0
2011-09-09 11:50:00,40.61,40.64,40.51,40.54,72400.0,31.9129,31.9365,31.8343,31.8579,72400.0
2011-09-09 12:00:00,40.54,40.64,40.44,40.47,64800.0,31.8579,31.9365,31.7793,31.8029,64800.0
2011-09-09 12:10:00,40.48,40.57,40.39,40.55,59700.0,31.8107,31.8815,31.74,31.8657,59700.0
2011-09-09 12:20:00,40.55,40.7,40.5,40.62,64000.0,31.8657,31.9836,31.8265,31.9208,64000.0
2011-09-09 12:30:00,40.61,40.64,40.38,40.46,54200.0,31.9129,31.9365,31.7322,31.795,54200.0
2011-09-09 12:40:00,40.47,40.47,40.38,40.42,90500.0,31.8029,31.8029,31.7322,31.7636,90500.0
2011-09-09 12:50:00,40.41,40.6,40.38,40.55,115400.0,31.7557,31.905,31.7322,31.8657,115400.0
2011-09-09 13:00:00,40.56,40.56,40.41,40.52,68800.0,31.8736,31.8736,31.7557,31.8422,68800.0
2011-09-09 13:10:00,40.52,40.73,40.47,40.64,80200.0,31.8422,32.0072,31.8029,31.9365,80200.0
2011-09-09 13:20:00,40.63,40.63,40.46,40.5,63400.0,31.9286,31.9286,31.795,31.8265,63400.0
2011-09-09 13:30:00,40.51,40.52,40.35,40.39,88500.0,31.8343,31.8422,31.7086,31.74,88500.0
2011-09-09 13:40:00,40.39,40.5,40.28,40.28,104100.0,31.74,31.8265,31.6536,31.6536,104100.0
2011-09-09 13:50:00,40.28,40.32,40.25,40.29,58000.0,31.6536,31.685,31.63,31.6614,58000.0
2011-09-09 14:00:00,40.28,40.42,40.26,40.41,88200.0,31.6536,31.7636,31.6379,31.7557,88200.0
2011-09-09 14:10:00,40.4,40.4,40.18,40.19,85000.0,31.7479,31.7479,31.575,31.5828,85000.0
2011-09-09 14:20:00,40.19,40.29,40.08,40.1,73100.0,31.5828,31.6614,31.4964,31.5121,73100.0
2011-09-09 14:30:00,40.1,40.11,40.0,40.09,83300.0,31.5121,31.52,31.4335,31.5043,83300.0
2011-09-09 14:40:00,40.09,40.25,40.09,40.15,77900.0,31.5043,31.63,31.5043,31.5514,77900.0
2011-09-09 14:50:00,40.14,40.15,40.02,40.06,71800.0,31.5436,31.5514,31.4493,31.4807,71800.0
2011-09-09 15:00:00,40.05,40.13,39.98,40.13,111000.0,31.4728,31.5357,31.4178,31.5357,111000.0
2011-09-09 15:10:00,40.15,40.21,40.09,40.2,139100.0,31.5514,31.5986,31.5043,31.5907,139100.0
2011-09-09 15:20:00,40.19,40.22,40.09,40.11,110700.0,31.5828,31.6064,31.5043,31.52,110700.0
2011-09-09 15:30:00,40.1,40.39,40.1,40.39,183500.0,31.5121,31.74,31.5121,31.74,183500.0
2011-09-09 15:40:00,40.38,40.51,40.34,40.47,348800.0,31.7322,31.8343,31.7007,31.8029,348800.0
2011-09-09 15:50:00,40.47,40.48,40.35,40.35,474900.0,31.8029,31.8107,31.7086,31.7086,474900.0
2011-09-12 09:30:00,39.86,40.13,39.82,40.06,102500.0,31.3235,31.5357,31.2921,31.4807,102500.0
2011-09-12 09:40:00,40.05,40.24,39.95,40.09,90600.0,31.4728,31.6221,31.3942,31.5043,90600.0
2011-09-12 09:50:00,40.04,40.48,39.99,40.35,102500.0,31.465,31.8107,31.4257,31.7086,102500.0
2011-09-12 10:00:00,40.34,40.57,40.29,40.56,116000.0,31.7007,31.8815,31.6614,31.8736,116000.0
2011-09-12 10:10:00,40.56,40.57,40.12,40.14,102800.0,31.8736,31.8815,31.5278,31.5436,102800.0
2011-09-12 10:20:00,40.14,40.24,39.98,39.98,69400.0,31.5436,31.6221,31.4178,31.4178,69400.0
2011-09-12 10:30:00,39.99,40.14,39.94,40.13,67400.0,31.4257,31.5436,31.3864,31.5357,67400.0
2011-09-12 10:40:00,40.12,40.14,39.89,39.94,73700.0,31.5278,31.5436,31.3471,31.3864,73700.0
2011-09-12 10:50:00,39.93,40.03,39.83,39.84,58300.0,31.3785,31.4571,31.2999,31.3078,58300.0
2011-09-12 11:00:00,39.84,40.02,39.83,40.01,56200.0,31.3078,31.4493,31.2999,31.4414,56200.0
2011-09-12 11:10:00,40.01,40.13,39.95,40.11,57300.0,31.4414,31.5357,31.3942,31.52,57300.0
2011-09-12 11:20:00,40.11,40.24,40.05,40.18,50700.0,31.52,31.6221,31.4728,31.575,50700.0
2011-09-12 11:30:00,40.18,40.3,40.16,40.28,59000.0,31.575,31.6693,31.5593,31.6536,59000.0
2011-09-12 11:40:00,40.29,40.39,40.28,40.35,120100.0,31.6614,31.74,31.6536,31.7086,120100.0
2011-09-12 11:50:00,40.36,40.37,40.2,40.22,118400.0,31.7164,31.7243,31.5907,31.6064,118400.0
2011-09-12 12:00:00,40.21,40.29,40.08,40.11,62800.0,31.5986,31.6614,31.4964,31.52,62800.0
2011-09-12 12:10:00,40.12,40.16,40.06,40.07,65300.0,31.5278,31.5593,31.4807,31.4885,65300.0
2011-09-12 12:20:00,40.06,40.18,40.05,40.17,101600.0,31.4807,31.575,31.4728,31.5671,101600.0
2011-09-12 12:30:00,40.17,40.18,40.0,40.0,83300.0,31.5671,31.575,31.4335,31.4335,83300.0
2011-09-12 12:40:00,40.0,40.02,39.92,39.92,66100.0,31.4335,31.4493,31.3707,31.3707,66100.0
2011-09-12 12:50:00,39.91,40.02,39.91,40.01,56300.0,31.3628,31.4493,31.3628,31.4414,56300.0
2011-09-12 13:00:00,40.02,40.14,39.99,40.05,75100.0,31.4493,31.5436,31.4257,31.4728,75100.0
2011-09-12 13:10:00,40.06,40.12,40.02,40.03,62700.0,31.4807,31.5278,31.4493,31.4571,62700.0
2011-09-12 13:20:00,40.02,40.02,39.91,39.92,69200.0,31.4493,31.4493,31.3628,31.3707,69200.0
2011-09-12 13:30:00,39.92,39.92,39.73,39.78,90600.0,31.3707,31.3707,31.2214,31.2606,90600.0
2011-09-12 13:40:00,39.79,39.92,39.75,39.9,78400.0,31.2685,31.3707,31.2371,31.3549,78400.0
2011-09-12 13:50:00,39.9,39.98,39.88,39.91,73400.0,31.3549,31.4178,31.3392,31.3628,73400.0
2011-09-12 14:00:00,39.92,39.93,39.71,39.78,92300.0,31.3707,31.3785,31.2056,31.2606,92300.0
2011-09-12 14:10:00,39.78,39.86,39.68,39.8,131700.0,31.2606,31.3235,31.1821,31.2764,131700.0
2011-09-12 14:20:00,39.8,39.98,39.78,39.95,116600.0,31.2764,31.4178,31.2606,31.3942,116600.0
2011-09-12 14:30:00,39.96,40.28,39.92,40.17,185800.0,31.4021,31.6536,31.3707,31.5671,185800.0
2011-09-12 14:40:00,40.18,40.4,40.13,40.17,144700.0,31.575,31.7479,31.5357,31.5671,144700.0
2011-09-12 14:50:00,40.17,40.21,40.1,40.12,166400.0,31.5671,31.5986,31.5121,31.5278,166400.0
2011-09-12 15:00:00,40.13,40.18,40.07,40.1,156400.0,31.5357,31.575,31.4885,31.5121,156400.0
2011-09-12 15:10:00,40.1,40.22,40.06,40.13,110600.0,31.5121,31.6064,31.4807,31.5357,110600.0
2011-09-12 15:20:00,40.13,40.33,40.05,40.31,149000.0,31.5357,31.6929,31.4728,31.6771,149000.0
2011-09-12 15:30:00,40.32,40.49,40.31,40.45,202300.0,31.685,31.8186,31.6771,31.7872,202300.0
2011-09-12 15:40:00,40.45,40.65,40.41,40.62,191300.0,31.7872,31.9443,31.7557,31.9208,191300.0
2011-09-12 15:50:00,40.62,40.86,40.61,40.84,293600.0,31.9208,32.1094,31.9129,32.0936,293600.0
2011-09-13 09:30:00,40.82,41.01,40.73,40.91,84400.0,32.2485,32.3987,32.1774,32.3196,84400.0
2011-09-13 09:40:00,40.92,41.01,40.79,40.99,131500.0,32.3276,32.3987,32.2248,32.3829,131500.0
2011-09-13 09:50:00,40.99,41.11,40.95,41.09,161400.0,32.3829,32.4777,32.3513,32.4619,161400.0
2011-09-13 10:00:00,41.08,41.3,41.06,41.24,128700.0,32.454,32.6278,32.4382,32.5804,128700.0
2011-09-13 10:10:00,41.25,41.32,41.13,41.15,115500.0,32.5883,32.6436,32.4935,32.5093,115500.0
2011-09-13 10:20:00,41.16,41.25,41.1,41.16,82700.0,32.5172,32.5883,32.4698,32.5172,82700.0
2011-09-13 10:30:00,41.17,41.24,40.98,41.09,151100.0,32.5251,32.5804,32.375,32.4619,151100.0
2011-09-13 10:40:00,41.08,41.21,41.04,41.19,114700.0,32.454,32.5567,32.4224,32.5409,114700.0
2011-09-13 10:50:00,41.19,41.25,41.0,41.09,103600.0,32.5409,32.5883,32.3908,32.4619,103600.0
2011-09-13 11:00:00,41.09,41.18,40.99,41.03,84200.0,32.4619,32.533,32.3829,32.4145,84200.0
2011-09-13 11:10:00,41.05,41.15,41.01,41.03,65000.0,32.4303,32.5093,32.3987,32.4145,65000.0
2011-09-13 11:20:00,41.03,41.09,40.99,41.09,60500.0,32.4145,32.4619,32.3829,32.4619,60500.0
2011-09-13 11:30:00,41.1,41.22,41.07,41.2,72800.0,32.4698,32.5646,32.4461,32.5488,72800.0
2011-09-13 11:40:00,41.19,41.32,41.17,41.2,81600.0,32.5409,32.6436,32.5251,32.5488,81600.0
2011-09-13 11:50:00,41.2,41.21,41.11,41.11,69000.0,32.5488,32.5567,32.4777,32.4777,69000.0
2011-09-13 12:00:00,41.09,41.17,40.99,41.17,88700.0,32.4619,32.5251,32.3829,32.5251,88700.0
2011-09-13 12:10:00,41.18,41.31,41.12,41.24,56300.0,32.533,32.6357,32.4856,32.5804,56300.0
2011-09-13 12:20:00,41.24,41.27,41.11,41.22,59200.0,32.5804,32.6041,32.4777,32.5646,59200.0
2011-09-13 12:30:00,41.22,41.26,41.18,41.24,48500.0,32.5646,32.5962,32.533,32.5804,48500.0
2011-09-13 12:40:00,41.23,41.27,41.16,41.18,40300.0,32.5725,32.6041,32.5172,32.533,40300.0
2011-09-13 12:50:00,41.19,41.23,41.09,41.19,52400.0,32.5409,32.5725,32.4619,32.5409,52400.0
2011-09-13 13:00:00,41.2,41.25,41.17,41.18,107600.0,32.5488,32.5883,32.5251,32.533,107600.0
2011-09-13 13:10:00,41.17,41.3,41.15,41.25,50700.0,32.5251,32.6278,32.5093,32.5883,50700.0
2011-09-13 13:20:00,41.25,41.28,41.21,41.22,39700.0,32.5883,32.612,32.5567,32.5646,39700.0
2011-09-13 13:30:00,41.22,41.22,41.14,41.21,51300.0,32.5646,32.5646,32.5014,32.5567,51300.0
2011-09-13 13:40:00,41.21,41.36,41.21,41.33,51300.0,32.5567,32.6752,32.5567,32.6515,51300.0
2011-09-13 13:50:00,41.34,41.41,41.26,41.3,67500.0,32.6594,32.7147,32.5962,32.6278,67500.0
2011-09-13 14:00:00,41.3,41.32,41.22,41.26,100000.0,32.6278,32.6436,32.5646,32.5962,100000.0
2011-09-13 14:10:00,41.26,41.3,41.19,41.28,94100.0,32.5962,32.6278,32.5409,32.612,94100.0
2011-09-13 14:20:00,41.27,41.47,41.27,41.47,57900.0,32.6041,32.7621,32.6041,32.7621,57900.0
2011-09-13 14:30:00,41.46,41.47,41.38,41.39,53500.0,32.7542,32.7621,32.691,32.6989,53500.0
2011-09-13 14:40:00,41.39,41.45,41.28,41.28,66700.0,32.6989,32.7463,32.612,32.612,66700.0
2011-09-13 14:50:00,41.28,41.35,41.23,41.3,161400.0,32.612,32.6673,32.5725,32.6278,161400.0
2011-09-13 15:00:00,41.3,41.37,41.24,41.3,116300.0,32.6278,32.6831,32.5804,32.6278,116300.0
2011-09-13 15:10:00,41.3,41.32,41.11,41.14,160100.0,32.6278,32.6436,32.4777,32.5014,160100.0
2011-09-13 15:20:00,41.13,41.28,41.05,41.27,126700.0,32.4935,32.612,32.4303,32.6041,126700.0
2011-09-13 15:30:00,41.27,41.39,41.26,41.32,142200.0,32.6041,32.6989,32.5962,32.6436,142200.0
2011-09-13 15:40:00,41.32,41.43,41.25,41.41,145700.0,32.6436,32.7305,32.5883,32.7147,145700.0
2011-09-13 15:50:00,41.42,41.44,41.28,41.34,197800.0,32.7226,32.7384,32.612,32.6594,197800.0
2011-09-14 09:30:00,41.42,41.68,41.42,41.66,119000.0,32.7226,32.928,32.7226,32.9122,119000.0
2011-09-14 09:40:00,41.63,41.73,41.54,41.68,164300.0,32.8885,32.9675,32.8174,32.928,164300.0
2011-09-14 09:50:00,41.68,41.87,41.53,41.7,188200.0,32.928,33.0781,32.8095,32.9438,188200.0
2011-09-14 10:00:00,41.71,41.75,41.52,41.56,94800.0,32.9517,32.9833,32.8016,32.8332,94800.0
2011-09-14 10:10:00,41.56,41.66,41.38,41.38,146800.0,32.8332,32.9122,32.691,32.691,146800.0
2011-09-14 10:20:00,41.38,41.74,41.35,41.65,221300.0,32.691,32.9754,32.6673,32.9043,221300.0
2011-09-14 10:30:00,41.68,41.89,41.56,41.89,95300.0,32.928,33.0939,32.8332,33.0939,95300.0
2011-09-14 10:40:00,41.88,41.91,41.67,41.71,165600.0,33.086,33.1097,32.9201,32.9517,165600.0
2011-09-14 10:50:00,41.71,41.87,41.64,41.86,98700.0,32.9517,33.0781,32.8964,33.0702,98700.0
2011-09-14 11:00:00,41.85,42.11,41.78,42.09,132100.0,33.0623,33.2677,33.007,33.2519,132100.0
2011-09-14 11:10:00,42.09,42.16,42.03,42.04,120500.0,33.2519,33.3072,33.2045,33.2124,120500.0
2011-09-14 11:20:00,42.04,42.21,41.99,42.2,80000.0,33.2124,33.3467,33.1729,33.3388,80000.0
2011-09-14 11:30:00,42.2,42.3,42.16,42.3,128400.0,33.3388,33.4178,33.3072,33.4178,128400.0
2011-09-14 11:40:00,42.3,42.3,42.1,42.15,82000.0,33.4178,33.4178,33.2598,33.2993,82000.0
2011-09-14 11:50:00,42.15,42.33,42.12,42.32,65100.0,33.2993,33.4415,33.2756,33.4336,65100.0
2011-09-14 12:00:00,42.34,42.37,42.29,42.34,63800.0,33.4494,33.4731,33.4099,33.4494,63800.0
2011-09-14 12:10:00,42.34,42.37,42.29,42.29,65300.0,33.4494,33.4731,33.4099,33.4099,65300.0
2011-09-14 12:20:00,42.3,42.39,42.24,42.38,211700.0,33.4178,33.4889,33.3704,33.481,211700.0
2011-09-14 12:30:00,42.39,42.55,42.39,42.54,84400.0,33.4889,33.6153,33.4889,33.6074,84400.0
2011-09-14 12:40:00,42.55,42.69,42.54,42.61,111400.0,33.6153,33.7259,33.6074,33.6627,111400.0
2011-09-14 12:50:00,42.61,42.66,42.52,42.62,99200.0,33.6627,33.7022,33.5916,33.6706,99200.0
2011-09-14 13:00:00,42.61,42.73,42.59,42.69,78600.0,33.6627,33.7575,33.6469,33.7259,78600.0
2011-09-14 13:10:00,42.68,42.69,42.55,42.6,59700.0,33.718,33.7259,33.6153,33.6548,59700.0
2011-09-14 13:20:00,42.6,42.63,42.41,42.44,66200.0,33.6548,33.6785,33.5047,33.5284,66200.0
2011-09-14 13:30:00,42.44,42.63,42.44,42.63,84300.0,33.5284,33.6785,33.5284,33.6785,84300.0
2011-09-14 13:40:00,42.63,42.75,42.62,42.73,111400.0,33.6785,33.7733,33.6706,33.7575,111400.0
2011-09-14 13:50:00,42.73,42.73,42.42,42.47,129300.0,33.7575,33.7575,33.5126,33.5521,129300.0
2011-09-14 14:00:00,42.46,42.71,42.46,42.61,115300.0,33.5442,33.7417,33.5442,33.6627,115300.0
2011-09-14 14:10:00,42.6,42.74,42.51,42.72,78400.0,33.6548,33.7654,33.5837,33.7496,78400.0
2011-09-14 14:20:00,42.72,42.74,42.58,42.6,76400.0,33.7496,33.7654,33.639,33.6548,76400.0
2011-09-14 14:30:00,42.59,42.64,42.52,42.55,73300.0,33.6469,33.6864,33.5916,33.6153,73300.0
2011-09-14 14:40:00,42.56,42.69,42.56,42.65,68700.0,33.6232,33.7259,33.6232,33.6943,68700.0
2011-09-14 14:50:00,42.66,42.89,42.65,42.88,100600.0,33.7022,33.8839,33.6943,33.876,100600.0
2011-09-14 15:00:00,42.87,42.99,42.87,42.97,110400.0,33.8681,33.9629,33.8681,33.9471,110400.0
2011-09-14 15:10:00,42.98,43.02,42.9,42.9,101100.0,33.955,33.9866,33.8918,33.8918,101100.0
2011-09-14 15:20:00,42.9,42.99,42.83,42.96,107100.0,33.8918,33.9629,33.8365,33.9392,107100.0
2011-09-14 15:30:00,42.96,43.04,42.93,42.93,141800.0,33.9392,34.0024,33.9155,33.9155,141800.0
2011-09-14 15:40:00,42.94,42.95,42.72,42.79,298400.0,33.9234,33.9313,33.7496,33.8049,298400.0
2011-09-14 15:50:00,42.79,42.86,42.76,42.8,868400.0,33.8049,33.8602,33.7812,33.8128,868400.0
2011-09-15 09:30:00,43.35,43.35,42.93,43.1,101700.0,34.2473,34.2473,33.9155,34.0498,101700.0
2011-09-15 09:40:00,43.09,43.19,42.94,43.19,153400.0,34.0419,34.1209,33.9234,34.1209,153400.0
2011-09-15 09:50:00,43.2,43.25,43.13,43.14,128200.0,34.1288,34.1683,34.0735,34.0814,128200.0
2011-09-15 10:00:00,43.15,43.38,43.1,43.34,95700.0,34.0893,34.271,34.0498,34.2394,95700.0
2011-09-15 10:10:00,43.33,43.37,43.13,43.23,73200.0,34.2315,34.2631,34.0735,34.1525,73200.0
2011-09-15 10:20:00,43.23,43.23,43.04,43.14,117300.0,34.1525,34.1525,34.0024,34.0814,117300.0
2011-09-15 10:30:00,43.13,43.14,42.89,42.96,104100.0,34.0735,34.0814,33.8839,33.9392,104100.0
2011-09-15 10:40:00,42.96,43.11,42.95,43.1,100500.0,33.9392,34.0577,33.9313,34.0498,100500.0
2011-09-15 10:50:00,43.11,43.14,42.9,42.94,132200.0,34.0577,34.0814,33.8918,33.9234,132200.0
2011-09-15 11:00:00,42.93,43.13,42.87,43.1,124200.0,33.9155,34.0735,33.8681,34.0498,124200.0
2011-09-15 11:10:00,43.11,43.16,43.04,43.11,109000.0,34.0577,34.0972,34.0024,34.0577,109000.0
2011-09-15 11:20:00,43.12,43.22,43.11,43.22,69200.0,34.0656,34.1446,34.0577,34.1446,69200.0
2011-09-15 11:30:00,43.22,43.29,43.16,43.27,89500.0,34.1446,34.1999,34.0972,34.1841,89500.0
2011-09-15 11:40:00,43.27,43.4,43.24,43.39,92600.0,34.1841,34.2868,34.1604,34.2789,92600.0
2011-09-15 11:50:00,43.4,43.42,43.31,43.37,76100.0,34.2868,34.3026,34.2157,34.2631,76100.0
2011-09-15 12:00:00,43.37,43.43,43.27,43.43,85800.0,34.2631,34.3105,34.1841,34.3105,85800.0
2011-09-15 12:10:00,43.43,43.45,43.34,43.4,58100.0,34.3105,34.3263,34.2394,34.2868,58100.0
2011-09-15 12:20:00,43.4,43.4,43.28,43.29,51000.0,34.2868,34.2868,34.192,34.1999,51000.0
2011-09-15 12:30:00,43.3,43.43,43.26,43.39,82200.0,34.2078,34.3105,34.1762,34.2789,82200.0
2011-09-15 12:40:00,43.39,43.46,43.38,43.44,48000.0,34.2789,34.3342,34.271,34.3184,48000.0
2011-09-15 12:50:00,43.45,43.46,43.35,43.4,53500.0,34.3263,34.3342,34.2473,34.2868,53500.0
2011-09-15 13:00:00,43.4,43.46,43.36,43.44,64700.0,34.2868,34.3342,34.2552,34.3184,64700.0
2011-09-15 13:10:00,43.45,43.5,43.45,43.46,49000.0,34.3263,34.3658,34.3263,34.3342,49000.0
2011-09-15 13:20:00,43.45,43.48,43.42,43.42,41900.0,34.3263,34.35,34.3026,34.3026,41900.0
2011-09-15 13:30:00,43.41,43.41,43.24,43.24,75800.0,34.2947,34.2947,34.1604,34.1604,75800.0
2011-09-15 13:40:00,43.24,43.3,43.2,43.27,101600.0,34.1604,34.2078,34.1288,34.1841,101600.0
2011-09-15 13:50:00,43.26,43.42,43.21,43.41,65000.0,34.1762,34.3026,34.1367,34.2947,65000.0
2011-09-15 14:00:00,43.41,43.59,43.41,43.58,83500.0,34.2947,34.4369,34.2947,34.429,83500.0
2011-09-15 14:10:00,43.58,43.72,43.58,43.62,124400.0,34.429,34.5396,34.429,34.4606,124400.0
2011-09-15 14:20:00,43.62,43.64,43.55,43.64,87000.0,34.4606,34.4764,34.4053,34.4764,87000.0
2011-09-15 14:30:00,43.64,43.67,43.57,43.62,90900.0,34.4764,34.5001,34.4211,34.4606,90900.0
2011-09-15 14:40:00,43.62,43.68,43.55,43.61,70400.0,34.4606,34.508,34.4053,34.4527,70400.0
2011-09-15 14:50:00,43.6,43.67,43.58,43.66,77200.0,34.4448,34.5001,34.429,34.4922,77200.0
2011-09-15 15:00:00,43.66,43.74,43.66,43.72,99500.0,34.4922,34.5554,34.4922,34.5396,99500.0
2011-09-15 15:10:00,43.72,43.72,43.57,43.58,116800.0,34.5396,34.5396,34.4211,34.429,116800.0
2011-09-15 15:20:00,43.58,43.64,43.5,43.52,130700.0,34.429,34.4764,34.3658,34.3816,130700.0
2011-09-15 15:30:00,43.52,43.74,43.5,43.73,199400.0,34.3816,34.5554,34.3658,34.5475,199400.0
2011-09-15 15:40:00,43.74,43.83,43.69,43.83,325500.0,34.5554,34.6265,34.5159,34.6265,325500.0
2011-09-15 15:50:00,43.84,43.88,43.79,43.86,423000.0,34.6344,34.666,34.5949,34.6502,423000.0
2011-09-16 09:30:00,43.87,44.04,43.62,43.62,554800.0,34.6581,34.7924,34.4606,34.4606,554800.0
2011-09-16 09:40:00,43.61,44.34,43.61,44.27,133600.0,34.4527,35.0294,34.4527,34.9741,133600.0
2011-09-16 09:50:00,44.28,44.36,44.1,44.17,131100.0,34.982,35.0452,34.8398,34.8951,131100.0
2011-09-16 10:00:00,44.17,44.28,44.09,44.28,98400.0,34.8951,34.982,34.8319,34.982,98400.0
2011-09-16 10:10:00,44.28,44.48,44.27,44.41,123000.0,34.982,35.14,34.9741,35.0847,123000.0
2011-09-16 10:20:00,44.43,44.43,44.18,44.23,98400.0,35.1005,35.1005,34.903,34.9425,98400.0
2011-09-16 10:30:00,44.22,44.3,44.1,44.19,144600.0,34.9346,34.9978,34.8398,34.9109,144600.0
2011-09-16 10:40:00,44.19,44.36,44.14,44.23,123500.0,34.9109,35.0452,34.8714,34.9425,123500.0
2011-09-16 10:50:00,44.23,44.34,44.14,44.34,110400.0,34.9425,35.0294,34.8714,35.0294,110400.0
2011-09-16 11:00:00,44.35,44.41,44.24,44.26,132900.0,35.0373,35.0847,34.9504,34.9662,132900.0
2011-09-16 11:10:00,44.26,44.36,44.23,44.25,124600.0,34.9662,35.0452,34.9425,34.9583,124600.0
2011-09-16 11:20:00,44.25,44.36,44.2,44.34,97300.0,34.9583,35.0452,34.9188,35.0294,97300.0
2011-09-16 11:30:00,44.34,44.37,44.19,44.31,92300.0,35.0294,35.0531,34.9109,35.0057,92300.0
2011-09-16 11:40:00,44.29,44.43,44.25,44.41,71200.0,34.9899,35.1005,34.9583,35.0847,71200.0
2011-09-16 11:50:00,44.42,44.46,44.41,44.43,57300.0,35.0926,35.1242,35.0847,35.1005,57300.0
2011-09-16 12:00:00,44.43,44.44,44.32,44.39,67700.0,35.1005,35.1084,35.0136,35.0689,67700.0
2011-09-16 12:10:00,44.38,44.39,44.28,44.36,37600.0,35.061,35.0689,34.982,35.0452,37600.0
2011-09-16 12:20:00,44.36,44.44,44.32,44.43,61900.0,35.0452,35.1084,35.0136,35.1005,61900.0
2011-09-16 12:30:00,44.42,44.48,44.4,44.48,45000.0,35.0926,35.14,35.0768,35.14,45000.0
2011-09-16 12:40:00,44.48,44.54,44.46,44.52,53300.0,35.14,35.1874,35.1242,35.1716,53300.0
2011-09-16 12:50:00,44.52,44.54,44.49,44.51,36200.0,35.1716,35.1874,35.1479,35.1637,36200.0
2011-09-16 13:00:00,44.5,44.51,44.44,44.45,55500.0,35.1558,35.1637,35.1084,35.1163,55500.0
2011-09-16 13:10:00,44.44,44.52,44.43,44.48,46900.0,35.1084,35.1716,35.1005,35.14,46900.0
2011-09-16 13:20:00,44.48,44.55,44.47,44.51,66100.0,35.14,35.1953,35.1321,35.1637,66100.0
2011-09-16 13:30:00,44.51,44.51,44.27,44.35,87700.0,35.1637,35.1637,34.9741,35.0373,87700.0
2011-09-16 13:40:00,44.34,44.37,44.31,44.32,50000.0,35.0294,35.0531,35.0057,35.0136,50000.0
2011-09-16 13:50:00,44.32,44.42,44.31,44.4,77800.0,35.0136,35.0926,35.0057,35.0768,77800.0
2011-09-16 14:00:00,44.4,44.52,44.39,44.52,71800.0,35.0768,35.1716,35.0689,35.1716,71800.0
2011-09-16 14:10:00,44.51,44.56,44.5,44.51,73100.0,35.1637,35.2032,35.1558,35.1637,73100.0
2011-09-16 14:20:00,44.51,44.53,44.47,44.5,80500.0,35.1637,35.1795,35.1321,35.1558,80500.0
2011-09-16 14:30:00,44.5,44.7,44.49,44.7,91000.0,35.1558,35.3138,35.1479,35.3138,91000.0
2011-09-16 14:40:00,44.69,44.71,44.61,44.66,83000.0,35.3059,35.3217,35.2427,35.2822,83000.0
2011-09-16 14:50:00,44.66,44.66,44.62,44.64,75900.0,35.2822,35.2822,35.2506,35.2664,75900.0
2011-09-16 15:00:00,44.64,44.64,44.56,44.56,98800.0,35.2664,35.2664,35.2032,35.2032,98800.0
2011-09-16 15:10:00,44.57,44.59,44.51,44.51,130000.0,35.2111,35.2269,35.1637,35.1637,130000.0
2011-09-16 15:20:00,44.51,44.52,44.38,44.38,169800.0,35.1637,35.1716,35.061,35.061,169800.0
2011-09-16 15:30:00,44.39,44.41,44.35,44.38,260400.0,35.0689,35.0847,35.0373,35.061,260400.0
2011-09-16 15:40:00,44.37,44.74,44.37,44.72,537000.0,35.0531,35.3454,35.0531,35.3296,537000.0
2011-09-16 15:50:00,44.73,44.9,44.66,44.83,1101500.0,35.3375,35.4718,35.2822,35.4165,1101500.0
2011-09-19 09:30:00,44.06,44.55,43.95,44.37,152400.0,34.8082,35.1953,34.7213,35.0531,152400.0
2011-09-19 09:40:00,44.37,44.51,44.3,44.35,147700.0,35.0531,35.1637,34.9978,35.0373,147700.0
2011-09-19 09:50:00,44.34,44.64,44.34,44.45,188900.0,35.0294,35.2664,35.0294,35.1163,188900.0
2011-09-19 10:00:00,44.45,44.48,44.33,44.39,108600.0,35.1163,35.14,35.0215,35.0689,108600.0
2011-09-19 10:10:00,44.38,44.38,43.94,44.05,60500.0,35.061,35.061,34.7134,34.8003,60500.0
2011-09-19 10:20:00,44.05,44.23,43.95,44.22,67100.0,34.8003,34.9425,34.7213,34.9346,67100.0
2011-09-19 10:30:00,44.21,44.26,44.09,44.09,93200.0,34.9267,34.9662,34.8319,34.8319,93200.0
2011-09-19 10:40:00,44.1,44.14,44.07,44.13,170800.0,34.8398,34.8714,34.8161,34.8635,170800.0
2011-09-19 10:50:00,44.11,44.26,44.11,44.23,151300.0,34.8477,34.9662,34.8477,34.9425,151300.0
2011-09-19 11:00:00,44.23,44.35,44.22,44.31,90000.0,34.9425,35.0373,34.9346,35.0057,90000.0
2011-09-19 11:10:00,44.31,44.36,44.19,44.27,55000.0,35.0057,35.0452,34.9109,34.9741,55000.0
2011-09-19 11:20:00,44.26,44.41,44.26,44.3,51400.0,34.9662,35.0847,34.9662,34.9978,51400.0
2011-09-19 11:30:00,44.3,44.42,44.24,44.42,51600.0,34.9978,35.0926,34.9504,35.0926,51600.0
2011-09-19 11:40:00,44.42,44.65,44.4,44.63,49300.0,35.0926,35.2743,35.0768,35.2585,49300.0
2011-09-19 11:50:00,44.63,44.63,44.36,44.37,50500.0,35.2585,35.2585,35.0452,35.0531,50500.0
2011-09-19 12:00:00,44.38,44.41,44.28,44.3,44300.0,35.061,35.0847,34.982,34.9978,44300.0
2011-09-19 12:10:00,44.3,44.3,44.23,44.27,115500.0,34.9978,34.9978,34.9425,34.9741,115500.0
2011-09-19 12:20:00,44.27,44.3,44.23,44.25,49100.0,34.9741,34.9978,34.9425,34.9583,49100.0
2011-09-19 12:30:00,44.24,44.3,44.21,44.27,45300.0,34.9504,34.9978,34.9267,34.9741,45300.0
2011-09-19 12:40:00,44.26,44.28,44.22,44.26,78900.0,34.9662,34.982,34.9346,34.9662,78900.0
2011-09-19 12:50:00,44.25,44.29,44.22,44.27,66400.0,34.9583,34.9899,34.9346,34.9741,66400.0
2011-09-19 13:00:00,44.26,44.33,44.23,44.33,56200.0,34.9662,35.0215,34.9425,35.0215,56200.0
2011-09-19 13:10:00,44.33,44.34,44.26,44.32,37100.0,35.0215,35.0294,34.9662,35.0136,37100.0
2011-09-19 13:20:00,44.31,44.39,44.28,44.37,67600.0,35.0057,35.0689,34.982,35.0531,67600.0
2011-09-19 13:30:00,44.38,44.38,44.32,44.35,50000.0,35.061,35.061,35.0136,35.0373,50000.0
2011-09-19 13:40:00,44.35,44.39,44.33,44.33,36800.0,35.0373,35.0689,35.0215,35.0215,36800.0
2011-09-19 13:50:00,44.33,44.34,44.27,44.32,42000.0,35.0215,35.0294,34.9741,35.0136,42000.0
2011-09-19 14:00:00,44.31,44.36,44.24,44.33,80400.0,35.0057,35.0452,34.9504,35.0215,80400.0
2011-09-19 14:10:00,44.32,44.38,44.32,44.37,90200.0,35.0136,35.061,35.0136,35.0531,90200.0
2011-09-19 14:20:00,44.36,44.4,44.24,44.26,73200.0,35.0452,35.0768,34.9504,34.9662,73200.0
2011-09-19 14:30:00,44.26,44.4,44.26,44.4,51300.0,34.9662,35.0768,34.9662,35.0768,51300.0
2011-09-19 14:40:00,44.4,44.43,44.3,44.34,75700.0,35.0768,35.1005,34.9978,35.0294,75700.0
2011-09-19 14:50:00,44.34,44.42,44.23,44.24,99200.0,35.0294,35.0926,34.9425,34.9504,99200.0
2011-09-19 15:00:00,44.24,44.32,44.23,44.26,94100.0,34.9504,35.0136,34.9425,34.9662,94100.0
2011-09-19 15:10:00,44.27,44.64,44.25,44.53,229200.0,34.9741,35.2664,34.9583,35.1795,229200.0
2011-09-19 15:20:00,44.54,44.79,44.53,44.67,151800.0,35.1874,35.3849,35.1795,35.2901,151800.0
2011-09-19 15:30:00,44.67,44.78,44.67,44.68,188100.0,35.2901,35.377,35.2901,35.298,188100.0
2011-09-19 15:40:00,44.68,44.68,44.46,44.51,253000.0,35.298,35.298,35.1242,35.1637,253000.0
2011-09-19 15:50:00,44.51,44.61,44.48,44.5,278900.0,35.1637,35.2427,35.14,35.1558,278900.0
2011-09-20 09:30:00,44.76,44.9,44.61,44.64,141500.0,35.3612,35.4718,35.2427,35.2664,141500.0
2011-09-20 09:40:00,44.62,44.65,44.35,44.47,93600.0,35.2506,35.2743,35.0373,35.1321,93600.0
2011-09-20 09:50:00,44.48,44.52,44.19,44.51,80000.0,35.14,35.1716,34.9109,35.1637,80000.0
2011-09-20 10:00:00,44.51,44.55,44.3,44.36,85500.0,35.1637,35.1953,34.9978,35.0452,85500.0
2011-09-20 10:10:00,44.38,44.59,44.27,44.57,74300.0,35.061,35.2269,34.9741,35.2111,74300.0
2011-09-20 10:20:00,44.61,44.67,44.53,44.6,73200.0,35.2427,35.2901,35.1795,35.2348,73200.0
2011-09-20 10:30:00,44.6,44.74,44.53,44.72,34600.0,35.2348,35.3454,35.1795,35.3296,34600.0
2011-09-20 10:40:00,44.69,44.86,44.68,44.83,49900.0,35.3059,35.4402,35.298,35.4165,49900.0
2011-09-20 10:50:00,44.84,44.9,44.76,44.85,61200.0,35.4244,35.4718,35.3612,35.4323,61200.0
2011-09-20 11:00:00,44.86,45.0,44.86,44.99,51600.0,35.4402,35.5508,35.4402,35.5429,51600.0
2011-09-20 11:10:00,44.99,45.0,44.91,44.95,78800.0,35.5429,35.5508,35.4797,35.5113,78800.0
2011-09-20 11:20:00,44.94,44.99,44.89,44.97,75900.0,35.5034,35.5429,35.4639,35.5271,75900.0
2011-09-20 11:30:00,44.96,44.97,44.8,44.84,72600.0,35.5192,35.5271,35.3928,35.4244,72600.0
2011-09-20 11:40:00,44.85,44.94,44.8,44.93,47300.0,35.4323,35.5034,35.3928,35.4955,47300.0
2011-09-20 11:50:00,44.93,44.98,44.87,44.89,87100.0,35.4955,35.535,35.4481,35.4639,87100.0
2011-09-20 12:00:00,44.89,44.89,44.74,44.76,52700.0,35.4639,35.4639,35.3454,35.3612,52700.0
2011-09-20 12:10:00,44.76,44.91,44.73,44.87,30900.0,35.3612,35.4797,35.3375,35.4481,30900.0
2011-09-20 12:20:00,44.86,44.9,44.84,44.87,25900.0,35.4402,35.4718,35.4244,35.4481,25900.0
2011-09-20 12:30:00,44.88,44.88,44.72,44.75,29200.0,35.456,35.456,35.3296,35.3533,29200.0
2011-09-20 12:40:00,44.74,44.75,44.68,44.73,26700.0,35.3454,35.3533,35.298,35.3375,26700.0
2011-09-20 12:50:00,44.73,44.85,44.73,44.81,45600.0,35.3375,35.4323,35.3375,35.4007,45600.0
2011-09-20 13:00:00,44.81,44.83,44.79,44.82,32200.0,35.4007,35.4165,35.3849,35.4086,32200.0
2011-09-20 13:10:00,44.82,44.88,44.78,44.79,55900.0,35.4086,35.456,35.377,35.3849,55900.0
2011-09-20 13:20:00,44.79,44.83,44.75,44.83,35000.0,35.3849,35.4165,35.3533,35.4165,35000.0
2011-09-20 13:30:00,44.83,44.9,44.8,44.83,30600.0,35.4165,35.4718,35.3928,35.4165,30600.0
2011-09-20 13:40:00,44.83,44.83,44.72,44.78,37400.0,35.4165,35.4165,35.3296,35.377,37400.0
2011-09-20 13:50:00,44.77,44.83,44.74,44.78,36600.0,35.3691,35.4165,35.3454,35.377,36600.0
2011-09-20 14:00:00,44.78,44.87,44.7,44.87,44400.0,35.377,35.4481,35.3138,35.4481,44400.0
2011-09-20 14:10:00,44.87,44.89,44.83,44.85,42000.0,35.4481,35.4639,35.4165,35.4323,42000.0
2011-09-20 14:20:00,44.84,44.87,44.78,44.85,31100.0,35.4244,35.4481,35.377,35.4323,31100.0
2011-09-20 14:30:00,44.85,44.88,44.7,44.74,45100.0,35.4323,35.456,35.3138,35.3454,45100.0
2011-09-20 14:40:00,44.74,44.74,44.61,44.65,49500.0,35.3454,35.3454,35.2427,35.2743,49500.0
2011-09-20 14:50:00,44.66,44.71,44.61,44.64,43300.0,35.2822,35.3217,35.2427,35.2664,43300.0
2011-09-20 15:00:00,44.64,44.69,44.46,44.46,74000.0,35.2664,35.3059,35.1242,35.1242,74000.0
2011-09-20 15:10:00,44.46,44.59,44.46,44.49,66900.0,35.1242,35.2269,35.1242,35.1479,66900.0
2011-09-20 15:20:00,44.49,44.5,44.39,44.45,74700.0,35.1479,35.1558,35.0689,35.1163,74700.0
2011-09-20 15:30:00,44.45,44.63,44.43,44.61,99400.0,35.1163,35.2585,35.1005,35.2427,99400.0
2011-09-20 15:40:00,44.61,44.62,44.36,44.41,114800.0,35.2427,35.2506,35.0452,35.0847,114800.0
2011-09-20 15:50:00,44.41,44.43,44.34,44.36,158800.0,35.0847,35.1005,35.0294,35.0452,158800.0
2011-09-21 09:30:00,44.29,44.51,44.06,44.34,85700.0,34.9899,35.1637,34.8082,35.0294,85700.0
2011-09-21 09:40:00,44.37,44.52,44.22,44.36,75000.0,35.0531,35.1716,34.9346,35.0452,75000.0
2011-09-21 09:50:00,44.35,44.59,44.22,44.45,87900.0,35.0373,35.2269,34.9346,35.1163,87900.0
2011-09-21 10:00:00,44.46,44.5,44.35,44.38,56600.0,35.1242,35.1558,35.0373,35.061,56600.0
2011-09-21 10:10:00,44.4,44.44,44.21,44.26,47300.0,35.0768,35.1084,34.9267,34.9662,47300.0
2011-09-21 10:20:00,44.27,44.3,44.19,44.25,39600.0,34.9741,34.9978,34.9109,34.9583,39600.0
2011-09-21 10:30:00,44.27,44.3,44.06,44.08,54700.0,34.9741,34.9978,34.8082,34.824,54700.0
2011-09-21 10:40:00,44.07,44.18,43.97,43.97,64800.0,34.8161,34.903,34.7371,34.7371,64800.0
2011-09-21 10:50:00,43.94,43.98,43.85,43.98,47100.0,34.7134,34.745,34.6423,34.745,47100.0
2011-09-21 11:00:00,43.98,44.09,43.94,44.0,50300.0,34.745,34.8319,34.7134,34.7608,50300.0
2011-09-21 11:10:00,44.01,44.12,43.96,44.08,45300.0,34.7687,34.8556,34.7292,34.824,45300.0
2011-09-21 11:20:00,44.08,44.15,43.96,44.13,31900.0,34.824,34.8793,34.7292,34.8635,31900.0
2011-09-21 11:30:00,44.14,44.32,44.12,44.3,34000.0,34.8714,35.0136,34.8556,34.9978,34000.0
2011-09-21 11:40:00,44.29,44.33,44.2,44.28,32000.0,34.9899,35.0215,34.9188,34.982,32000.0
2011-09-21 11:50:00,44.29,44.32,44.15,44.19,39900.0,34.9899,35.0136,34.8793,34.9109,39900.0
2011-09-21 12:00:00,44.2,44.28,44.18,44.18,29100.0,34.9188,34.982,34.903,34.903,29100.0
2011-09-21 12:10:00,44.17,44.31,44.16,44.29,33300.0,34.8951,35.0057,34.8872,34.9899,33300.0
2011-09-21 12:20:00,44.3,44.32,44.04,44.13,102800.0,34.9978,35.0136,34.7924,34.8635,102800.0
2011-09-21 12:30:00,44.12,44.33,44.12,44.27,44800.0,34.8556,35.0215,34.8556,34.9741,44800.0
2011-09-21 12:40:00,44.27,44.39,44.16,44.16,64900.0,34.9741,35.0689,34.8872,34.8872,64900.0
2011-09-21 12:50:00,44.16,44.23,44.1,44.21,52800.0,34.8872,34.9425,34.8398,34.9267,52800.0
2011-09-21 13:00:00,44.21,44.28,44.09,44.27,66100.0,34.9267,34.982,34.8319,34.9741,66100.0
2011-09-21 13:10:00,44.26,44.3,44.14,44.14,52200.0,34.9662,34.9978,34.8714,34.8714,52200.0
2011-09-21 13:20:00,44.15,44.17,44.11,44.15,66500.0,34.8793,34.8951,34.8477,34.8793,66500.0
2011-09-21 13:30:00,44.16,44.19,44.1,44.18,28800.0,34.8872,34.9109,34.8398,34.903,28800.0
2011-09-21 13:40:00,44.18,44.26,44.13,44.13,31800.0,34.903,34.9662,34.8635,34.8635,31800.0
2011-09-21 13:50:00,44.14,44.2,44.13,44.15,24800.0,34.8714,34.9188,34.8635,34.8793,24800.0
2011-09-21 14:00:00,44.15,44.28,44.13,44.22,33000.0,34.8793,34.982,34.8635,34.9346,33000.0
2011-09-21 14:10:00,44.22,44.3,44.18,44.28,36200.0,34.9346,34.9978,34.903,34.982,36200.0
2011-09-21 14:20:00,44.28,44.39,43.84,44.13,85100.0,34.982,35.0689,34.6344,34.8635,85100.0
2011-09-21 14:30:00,44.11,44.16,43.65,43.75,59900.0,34.8477,34.8872,34.4843,34.5633,59900.0
2011-09-21 14:40:00,43.74,43.9,43.64,43.9,135800.0,34.5554,34.6818,34.4764,34.6818,135800.0
2011-09-21 14:50:00,43.89,43.98,43.74,43.75,126000.0,34.6739,34.745,34.5554,34.5633,126000.0
2011-09-21 15:00:00,43.73,44.01,43.68,43.94,134600.0,34.5475,34.7687,34.508,34.7134,134600.0
2011-09-21 15:10:00,43.95,44.09,43.87,43.97,114800.0,34.7213,34.8319,34.6581,34.7371,114800.0
2011-09-21 15:20:00,43.96,44.05,43.73,43.79,115900.0,34.7292,34.8003,34.5475,34.5949,115900.0
2011-09-21 15:30:00,43.79,43.84,43.42,43.48,128900.0,34.5949,34.6344,34.3026,34.35,128900.0
2011-09-21 15:40:00,43.46,43.51,43.35,43.36,120300.0,34.3342,34.3737,34.2473,34.2552,120300.0
2011-09-21 15:50:00,43.36,43.36,43.08,43.08,254300.0,34.2552,34.2552,34.034,34.034,254300.0
2011-09-22 09:30:00,41.8,42.22,41.7,41.94,84700.0,33.0228,33.3546,32.9438,33.1334,84700.0
2011-09-22 09:40:00,41.93,42.15,41.66,41.66,128500.0,33.1255,33.2993,32.9122,32.9122,128500.0
2011-09-22 09:50:00,41.68,41.98,41.68,41.78,68900.0,32.928,33.165,32.928,33.007,68900.0
2011-09-22 10:00:00,41.78,42.02,41.76,41.98,58900.0,33.007,33.1966,32.9912,33.165,58900.0
2011-09-22 10:10:00,41.98,42.13,41.85,42.13,62200.0,33.165,33.2835,33.0623,33.2835,62200.0
2011-09-22 10:20:00,42.14,42.31,41.87,41.96,71200.0,33.2914,33.4257,33.0781,33.1492,71200.0
2011-09-22 10:30:00,41.97,42.19,41.84,41.84,59100.0,33.1571,33.3309,33.0544,33.0544,59100.0
2011-09-22 10:40:00,41.84,42.14,41.82,42.11,81500.0,33.0544,33.2914,33.0386,33.2677,81500.0
2011-09-22 10:50:00,42.1,42.12,41.77,41.77,79500.0,33.2598,33.2756,32.9991,32.9991,79500.0
2011-09-22 11:00:00,41.75,41.93,41.64,41.65,80100.0,32.9833,33.1255,32.8964,32.9043,80100.0
2011-09-22 11:10:00,41.65,41.85,41.57,41.74,61200.0,32.9043,33.0623,32.8411,32.9754,61200.0
2011-09-22 11:20:00,41.74,41.8,41.55,41.61,46300.0,32.9754,33.0228,32.8253,32.8727,46300.0
2011-09-22 11:30:00,41.61,41.96,41.6,41.89,76800.0,32.8727,33.1492,32.8648,33.0939,76800.0
2011-09-22 11:40:00,41.88,42.08,41.86,41.96,93000.0,33.086,33.244,33.0702,33.1492,93000.0
2011-09-22 11:50:00,41.96,42.03,41.81,41.81,67000.0,33.1492,33.2045,33.0307,33.0307,67000.0
2011-09-22 12:00:00,41.81,41.89,41.64,41.72,64400.0,33.0307,33.0939,32.8964,32.9596,64400.0
2011-09-22 12:10:00,41.72,41.76,41.56,41.67,32000.0,32.9596,32.9912,32.8332,32.9201,32000.0
2011-09-22 12:20:00,41.65,41.78,41.53,41.68,43400.0,32.9043,33.007,32.8095,32.928,43400.0
2011-09-22 12:30:00,41.67,41.83,41.67,41.82,89800.0,32.9201,33.0465,32.9201,33.0386,89800.0
2011-09-22 12:40:00,41.84,41.97,41.82,41.97,53900.0,33.0544,33.1571,33.0386,33.1571,53900.0
2011-09-22 12:50:00,41.97,42.12,41.95,42.02,45100.0,33.1571,33.2756,33.1413,33.1966,45100.0
2011-09-22 13:00:00,42.03,42.05,41.72,41.74,30500.0,33.2045,33.2203,32.9596,32.9754,30500.0
2011-09-22 13:10:00,41.74,41.82,41.73,41.8,38600.0,32.9754,33.0386,32.9675,33.0228,38600.0
2011-09-22 13:20:00,41.8,41.82,41.65,41.73,57500.0,33.0228,33.0386,32.9043,32.9675,57500.0
2011-09-22 13:30:00,41.69,41.74,41.51,41.59,58700.0,32.9359,32.9754,32.7937,32.8569,58700.0
2011-09-22 13:40:00,41.58,41.75,41.5,41.56,32800.0,32.849,32.9833,32.7858,32.8332,32800.0
2011-09-22 13:50:00,41.57,41.61,41.27,41.3,72900.0,32.8411,32.8727,32.6041,32.6278,72900.0
2011-09-22 14:00:00,41.3,41.44,41.24,41.43,71300.0,32.6278,32.7384,32.5804,32.7305,71300.0
2011-09-22 14:10:00,41.41,41.49,41.28,41.4,67600.0,32.7147,32.7779,32.612,32.7068,67600.0
2011-09-22 14:20:00,41.4,41.9,41.4,41.7,183000.0,32.7068,33.1018,32.7068,32.9438,183000.0
2011-09-22 14:30:00,41.67,41.72,41.37,41.44,119700.0,32.9201,32.9596,32.6831,32.7384,119700.0
2011-09-22 14:40:00,41.42,41.74,41.37,41.55,96500.0,32.7226,32.9754,32.6831,32.8253,96500.0
2011-09-22 14:50:00,41.56,41.58,41.26,41.27,62600.0,32.8332,32.849,32.5962,32.6041,62600.0
2011-09-22 15:00:00,41.27,41.37,41.23,41.37,69400.0,32.6041,32.6831,32.5725,32.6831,69400.0
2011-09-22 15:10:00,41.36,41.41,41.21,41.22,83000.0,32.6752,32.7147,32.5567,32.5646,83000.0
2011-09-22 15:20:00,41.21,41.21,40.99,41.14,124300.0,32.5567,32.5567,32.3829,32.5014,124300.0
2011-09-22 15:30:00,41.15,41.45,41.1,41.41,132000.0,32.5093,32.7463,32.4698,32.7147,132000.0
2011-09-22 15:40:00,41.43,41.67,41.27,41.6,268200.0,32.7305,32.9201,32.6041,32.8648,268200.0
2011-09-22 15:50:00,41.6,41.7,41.41,41.56,342900.0,32.8648,32.9438,32.7147,32.8332,342900.0
2011-09-23 09:30:00,41.46,41.76,41.27,41.61,110100.0,32.7542,32.9912,32.6041,32.8727,110100.0
2011-09-23 09:40:00,41.6,41.81,41.46,41.53,138000.0,32.8648,33.0307,32.7542,32.8095,138000.0
2011-09-23 09:50:00,41.53,41.87,41.4,41.75,93600.0,32.8095,33.0781,32.7068,32.9833,93600.0
2011-09-23 10:00:00,41.74,41.99,41.67,41.82,77900.0,32.9754,33.1729,32.9201,33.0386,77900.0
2011-09-23 10:10:00,41.84,41.92,41.57,41.62,46800.0,33.0544,33.1176,32.8411,32.8806,46800.0
2011-09-23 10:20:00,41.63,41.82,41.47,41.82,43700.0,32.8885,33.0386,32.7621,33.0386,43700.0
2011-09-23 10:30:00,41.83,42.04,41.83,41.91,88400.0,33.0465,33.2124,33.0465,33.1097,88400.0
2011-09-23 10:40:00,41.91,41.91,41.56,41.8,130700.0,33.1097,33.1097,32.8332,33.0228,130700.0
2011-09-23 10:50:00,41.83,41.96,41.81,41.87,68300.0,33.0465,33.1492,33.0307,33.0781,68300.0
2011-09-23 11:00:00,41.87,42.15,41.83,42.13,52600.0,33.0781,33.2993,33.0465,33.2835,52600.0
2011-09-23 11:10:00,42.16,42.18,41.92,42.04,77400.0,33.3072,33.323,33.1176,33.2124,77400.0
2011-09-23 11:20:00,42.05,42.18,41.89,41.98,63300.0,33.2203,33.323,33.0939,33.165,63300.0
2011-09-23 11:30:00,41.99,41.99,41.8,41.84,30300.0,33.1729,33.1729,33.0228,33.0544,30300.0
2011-09-23 11:40:00,41.85,41.85,41.66,41.66,50500.0,33.0623,33.0623,32.9122,32.9122,50500.0
2011-09-23 11:50:00,41.66,41.67,41.54,41.67,52100.0,32.9122,32.9201,32.8174,32.9201,52100.0
2011-09-23 12:00:00,41.67,41.84,41.67,41.84,17700.0,32.9201,33.0544,32.9201,33.0544,17700.0
2011-09-23 12:10:00,41.83,41.94,41.8,41.93,17400.0,33.0465,33.1334,33.0228,33.1255,17400.0
2011-09-23 12:20:00,41.92,41.92,41.67,41.72,23100.0,33.1176,33.1176,32.9201,32.9596,23100.0
2011-09-23 12:30:00,41.71,41.76,41.62,41.64,19000.0,32.9517,32.9912,32.8806,32.8964,19000.0
2011-09-23 12:40:00,41.65,41.75,41.46,41.58,56200.0,32.9043,32.9833,32.7542,32.849,56200.0
2011-09-23 12:50:00,41.59,41.82,41.55,41.56,32100.0,32.8569,33.0386,32.8253,32.8332,32100.0
2011-09-23 13:00:00,41.56,41.6,41.44,41.45,49100.0,32.8332,32.8648,32.7384,32.7463,49100.0
2011-09-23 13:10:00,41.45,41.65,41.45,41.52,47200.0,32.7463,32.9043,32.7463,32.8016,47200.0
2011-09-23 13:20:00,41.51,41.58,41.48,41.49,25500.0,32.7937,32.849,32.77,32.7779,25500.0
2011-09-23 13:30:00,41.49,41.66,41.46,41.58,59300.0,32.7779,32.9122,32.7542,32.849,59300.0
2011-09-23 13:40:00,41.57,41.77,41.54,41.76,38800.0,32.8411,32.9991,32.8174,32.9912,38800.0
2011-09-23 13:50:00,41.77,41.84,41.72,41.78,49100.0,32.9991,33.0544,32.9596,33.007,49100.0
2011-09-23 14:00:00,41.79,41.92,41.74,41.75,80800.0,33.0149,33.1176,32.9754,32.9833,80800.0
2011-09-23 14:10:00,41.77,41.77,41.64,41.66,34100.0,32.9991,32.9991,32.8964,32.9122,34100.0
2011-09-23 14:20:00,41.69,41.7,41.48,41.52,76300.0,32.9359,32.9438,32.77,32.8016,76300.0
2011-09-23 14:30:00,41.53,41.65,41.52,41.59,50700.0,32.8095,32.9043,32.8016,32.8569,50700.0
2011-09-23 14:40:00,41.6,41.66,41.45,41.48,57800.0,32.8648,32.9122,32.7463,32.77,57800.0
2011-09-23 14:50:00,41.48,41.53,41.37,41.39,56900.0,32.77,32.8095,32.6831,32.6989,56900.0
2011-09-23 15:00:00,41.4,41.58,41.4,41.48,73800.0,32.7068,32.849,32.7068,32.77,73800.0
2011-09-23 15:10:00,41.49,41.64,41.43,41.55,76600.0,32.7779,32.8964,32.7305,32.8253,76600.0
2011-09-23 15:20:00,41.54,41.7,41.54,41.69,65200.0,32.8174,32.9438,32.8174,32.9359,65200.0
2011-09-23 15:30:00,41.69,41.76,41.62,41.72,112600.0,32.9359,32.9912,32.8806,32.9596,112600.0
2011-09-23 15:40:00,41.72,41.77,41.54,41.6,127900.0,32.9596,32.9991,32.8174,32.8648,127900.0
2011-09-23 15:50:00,41.6,41.74,41.56,41.7,184400.0,32.8648,32.9754,32.8332,32.9438,184400.0
2011-09-26 09:30:00,42.1,42.18,41.76,41.77,73600.0,33.2598,33.323,32.9912,32.9991,73600.0
2011-09-26 09:40:00,41.76,42.19,41.75,42.09,84000.0,32.9912,33.3309,32.9833,33.2519,84000.0
2011-09-26 09:50:00,42.08,42.08,41.57,41.6,38800.0,33.244,33.244,32.8411,32.8648,38800.0
2011-09-26 10:00:00,41.61,41.66,41.41,41.47,50900.0,32.8727,32.9122,32.7147,32.7621,50900.0
2011-09-26 10:10:00,41.46,41.46,41.2,41.25,62400.0,32.7542,32.7542,32.5488,32.5883,62400.0
2011-09-26 10:20:00,41.26,41.46,41.21,41.41,48600.0,32.5962,32.7542,32.5567,32.7147,48600.0
2011-09-26 10:30:00,41.41,41.43,41.16,41.18,57600.0,32.7147,32.7305,32.5172,32.533,57600.0
2011-09-26 10:40:00,41.2,41.5,41.13,41.32,56500.0,32.5488,32.7858,32.4935,32.6436,56500.0
2011-09-26 10:50:00,41.33,41.62,41.33,41.52,69900.0,32.6515,32.8806,32.6515,32.8016,69900.0
2011-09-26 11:00:00,41.52,41.68,41.52,41.68,39400.0,32.8016,32.928,32.8016,32.928,39400.0
2011-09-26 11:10:00,41.68,41.75,41.52,41.68,43500.0,32.928,32.9833,32.8016,32.928,43500.0
2011-09-26 11:20:00,41.67,41.74,41.59,41.72,29200.0,32.9201,32.9754,32.8569,32.9596,29200.0
2011-09-26 11:30:00,41.74,41.76,41.6,41.74,27300.0,32.9754,32.9912,32.8648,32.9754,27300.0
2011-09-26 11:40:00,41.74,41.95,41.74,41.9,25200.0,32.9754,33.1413,32.9754,33.1018,25200.0
2011-09-26 11:50:00,41.89,41.94,41.77,41.9,23800.0,33.0939,33.1334,32.9991,33.1018,23800.0
2011-09-26 12:00:00,41.9,41.92,41.71,41.71,20700.0,33.1018,33.1176,32.9517,32.9517,20700.0
2011-09-26 12:10:00,41.73,41.73,41.54,41.62,62100.0,32.9675,32.9675,32.8174,32.8806,62100.0
2011-09-26 12:20:00,41.63,41.75,41.52,41.58,27400.0,32.8885,32.9833,32.8016,32.849,27400.0
2011-09-26 12:30:00,41.59,41.69,41.59,41.65,13200.0,32.8569,32.9359,32.8569,32.9043,13200.0
2011-09-26 12:40:00,41.62,41.66,41.42,41.43,59200.0,32.8806,32.9122,32.7226,32.7305,59200.0
2011-09-26 12:50:00,41.43,41.58,41.4,41.56,43200.0,32.7305,32.849,32.7068,32.8332,43200.0
2011-09-26 13:00:00,41.57,41.57,41.3,41.38,57300.0,32.8411,32.8411,32.6278,32.691,57300.0
2011-09-26 13:10:00,41.35,41.38,41.23,41.34,71900.0,32.6673,32.691,32.5725,32.6594,71900.0
2011-09-26 13:20:00,41.35,41.52,41.35,41.43,27200.0,32.6673,32.8016,32.6673,32.7305,27200.0
2011-09-26 13:30:00,41.43,41.52,41.25,41.34,46500.0,32.7305,32.8016,32.5883,32.6594,46500.0
2011-09-26 13:40:00,41.35,41.38,41.27,41.27,31700.0,32.6673,32.691,32.6041,32.6041,31700.0
2011-09-26 13:50:00,41.28,41.38,40.87,41.19,768600.0,32.612,32.691,32.288,32.5409,768600.0
2011-09-26 14:00:00,41.17,41.92,41.13,41.41,364600.0,32.5251,33.1176,32.4935,32.7147,364600.0
2011-09-26 14:10:00,41.43,41.43,41.23,41.25,104700.0,32.7305,32.7305,32.5725,32.5883,104700.0
2011-09-26 14:20:00,41.25,41.36,41.23,41.25,89400.0,32.5883,32.6752,32.5725,32.5883,89400.0
2011-09-26 14:30:00,41.25,41.57,41.2,41.44,47800.0,32.5883,32.8411,32.5488,32.7384,47800.0
2011-09-26 14:40:00,41.44,41.52,41.39,41.41,27300.0,32.7384,32.8016,32.6989,32.7147,27300.0
2011-09-26 14:50:00,41.39,41.51,41.36,41.49,34400.0,32.6989,32.7937,32.6752,32.7779,34400.0
2011-09-26 15:00:00,41.5,41.66,41.47,41.52,55200.0,32.7858,32.9122,32.7621,32.8016,55200.0
2011-09-26 15:10:00,41.51,41.69,41.51,41.67,35500.0,32.7937,32.9359,32.7937,32.9201,35500.0
2011-09-26 15:20:00,41.66,41.68,41.59,41.67,38300.0,32.9122,32.928,32.8569,32.9201,38300.0
2011-09-26 15:30:00,41.66,41.7,41.59,41.69,75700.0,32.9122,32.9438,32.8569,32.9359,75700.0
2011-09-26 15:40:00,41.69,41.76,41.63,41.73,166600.0,32.9359,32.9912,32.8885,32.9675,166600.0
2011-09-26 15:50:00,41.73,41.85,41.71,41.82,181100.0,32.9675,33.0623,32.9517,33.0386,181100.0
2011-09-27 09:30:00,42.64,43.09,42.24,42.44,158400.0,33.6864,34.0419,33.3704,33.5284,158400.0
2011-09-27 09:40:00,42.45,42.46,42.22,42.31,114900.0,33.5363,33.5442,33.3546,33.4257,114900.0
2011-09-27 09:50:00,42.3,42.49,42.19,42.25,140000.0,33.4178,33.5679,33.3309,33.3783,140000.0
2011-09-27 10:00:00,42.23,42.36,41.97,42.18,132400.0,33.3625,33.4652,33.1571,33.323,132400.0
2011-09-27 10:10:00,42.17,42.33,42.12,42.24,111400.0,33.3151,33.4415,33.2756,33.3704,111400.0
2011-09-27 10:20:00,42.23,42.69,42.23,42.68,91800.0,33.3625,33.7259,33.3625,33.718,91800.0
2011-09-27 10:30:00,42.67,42.69,42.4,42.45,61200.0,33.7101,33.7259,33.4968,33.5363,61200.0
2011-09-27 10:40:00,42.45,42.71,42.42,42.69,40600.0,33.5363,33.7417,33.5126,33.7259,40600.0
2011-09-27 10:50:00,42.69,42.97,42.69,42.93,79900.0,33.7259,33.9471,33.7259,33.9155,79900.0
2011-09-27 11:00:00,42.94,42.96,42.84,42.88,39500.0,33.9234,33.9392,33.8444,33.876,39500.0
2011-09-27 11:10:00,42.87,42.89,42.7,42.84,42600.0,33.8681,33.8839,33.7338,33.8444,42600.0
2011-09-27 11:20:00,42.84,42.87,42.72,42.73,50600.0,33.8444,33.8681,33.7496,33.7575,50600.0
2011-09-27 11:30:00,42.73,42.84,42.69,42.7,75700.0,33.7575,33.8444,33.7259,33.7338,75700.0
2011-09-27 11:40:00,42.7,42.72,42.6,42.62,49800.0,33.7338,33.7496,33.6548,33.6706,49800.0
2011-09-27 11:50:00,42.62,42.63,42.58,42.62,46300.0,33.6706,33.6785,33.639,33.6706,46300.0
2011-09-27 12:00:00,42.62,42.85,42.59,42.84,51200.0,33.6706,33.8523,33.6469,33.8444,51200.0
2011-09-27 12:10:00,42.83,42.89,42.82,42.83,45700.0,33.8365,33.8839,33.8286,33.8365,45700.0
2011-09-27 12:20:00,42.84,42.9,42.81,42.83,49300.0,33.8444,33.8918,33.8207,33.8365,49300.0
2011-09-27 12:30:00,42.83,42.85,42.73,42.76,53000.0,33.8365,33.8523,33.7575,33.7812,53000.0
2011-09-27 12:40:00,42.76,42.8,42.75,42.78,43500.0,33.7812,33.8128,33.7733,33.797,43500.0
2011-09-27 12:50:00,42.78,42.83,42.76,42.76,46200.0,33.797,33.8365,33.7812,33.7812,46200.0
2011-09-27 13:00:00,42.76,42.85,42.71,42.85,54100.0,33.7812,33.8523,33.7417,33.8523,54100.0
2011-09-27 13:10:00,42.84,42.92,42.8,42.89,51700.0,33.8444,33.9076,33.8128,33.8839,51700.0
2011-09-27 13:20:00,42.9,42.93,42.87,42.88,45000.0,33.8918,33.9155,33.8681,33.876,45000.0
2011-09-27 13:30:00,42.88,42.93,42.83,42.91,46500.0,33.876,33.9155,33.8365,33.8997,46500.0
2011-09-27 13:40:00,42.91,42.98,42.87,42.97,37600.0,33.8997,33.955,33.8681,33.9471,37600.0
2011-09-27 13:50:00,42.97,43.11,42.97,43.1,64400.0,33.9471,34.0577,33.9471,34.0498,64400.0
2011-09-27 14:00:00,43.11,43.26,43.11,43.22,69500.0,34.0577,34.1762,34.0577,34.1446,69500.0
2011-09-27 14:10:00,43.22,43.32,43.22,43.29,58300.0,34.1446,34.2236,34.1446,34.1999,58300.0
2011-09-27 14:20:00,43.29,43.31,43.15,43.15,57300.0,34.1999,34.2157,34.0893,34.0893,57300.0
2011-09-27 14:30:00,43.15,43.34,43.14,43.3,62300.0,34.0893,34.2394,34.0814,34.2078,62300.0
2011-09-27 14:40:00,43.31,43.32,43.23,43.23,52200.0,34.2157,34.2236,34.1525,34.1525,52200.0
2011-09-27 14:50:00,43.23,43.3,43.21,43.25,75100.0,34.1525,34.2078,34.1367,34.1683,75100.0
2011-09-27 15:00:00,43.25,43.26,43.1,43.19,158100.0,34.1683,34.1762,34.0498,34.1209,158100.0
2011-09-27 15:10:00,43.2,43.23,43.12,43.22,121800.0,34.1288,34.1525,34.0656,34.1446,121800.0
2011-09-27 15:20:00,43.23,43.23,43.0,43.05,331000.0,34.1525,34.1525,33.9708,34.0103,331000.0
2011-09-27 15:30:00,43.05,43.06,42.81,42.82,211900.0,34.0103,34.0182,33.8207,33.8286,211900.0
2011-09-27 15:40:00,42.82,42.85,42.46,42.49,326600.0,33.8286,33.8523,33.5442,33.5679,326600.0
2011-09-27 15:50:00,42.49,42.65,42.37,42.65,341500.0,33.5679,33.6943,33.4731,33.6943,341500.0
2011-09-28 09:30:00,42.85,42.95,42.53,42.81,95900.0,33.8523,33.9313,33.5995,33.8207,95900.0
2011-09-28 09:40:00,42.78,43.12,42.59,43.01,100300.0,33.797,34.0656,33.6469,33.9787,100300.0
2011-09-28 09:50:00,43.02,43.16,42.89,42.91,38700.0,33.9866,34.0972,33.8839,33.8997,38700.0
2011-09-28 10:00:00,42.91,42.91,42.73,42.76,33200.0,33.8997,33.8997,33.7575,33.7812,33200.0
2011-09-28 10:10:00,42.77,42.79,42.35,42.36,53500.0,33.7891,33.8049,33.4573,33.4652,53500.0
2011-09-28 10:20:00,42.37,42.64,42.35,42.59,58100.0,33.4731,33.6864,33.4573,33.6469,58100.0
2011-09-28 10:30:00,42.61,42.64,42.27,42.36,80700.0,33.6627,33.6864,33.3941,33.4652,80700.0
2011-09-28 10:40:00,42.37,42.5,42.33,42.4,31800.0,33.4731,33.5758,33.4415,33.4968,31800.0
2011-09-28 10:50:00,42.45,42.51,42.37,42.47,45300.0,33.5363,33.5837,33.4731,33.5521,45300.0
2011-09-28 11:00:00,42.47,42.59,42.45,42.55,114400.0,33.5521,33.6469,33.5363,33.6153,114400.0
2011-09-28 11:10:00,42.57,42.86,42.51,42.77,64900.0,33.6311,33.8602,33.5837,33.7891,64900.0
2011-09-28 11:20:00,42.77,42.88,42.7,42.88,54700.0,33.7891,33.876,33.7338,33.876,54700.0
2011-09-28 11:30:00,42.88,43.2,42.8,43.2,106900.0,33.876,34.1288,33.8128,34.1288,106900.0
2011-09-28 11:40:00,43.21,43.22,43.06,43.12,75500.0,34.1367,34.1446,34.0182,34.0656,75500.0
2011-09-28 11:50:00,43.12,43.26,43.11,43.14,35700.0,34.0656,34.1762,34.0577,34.0814,35700.0
2011-09-28 12:00:00,43.13,43.15,42.89,42.9,42900.0,34.0735,34.0893,33.8839,33.8918,42900.0
2011-09-28 12:10:00,42.89,42.94,42.78,42.88,37500.0,33.8839,33.9234,33.797,33.876,37500.0
2011-09-28 12:20:00,42.88,43.04,42.88,43.0,33800.0,33.876,34.0024,33.876,33.9708,33800.0
2011-09-28 12:30:00,43.01,43.03,42.85,42.93,23300.0,33.9787,33.9945,33.8523,33.9155,23300.0
2011-09-28 12:40:00,42.91,42.92,42.75,42.78,27500.0,33.8997,33.9076,33.7733,33.797,27500.0
2011-09-28 12:50:00,42.77,42.97,42.77,42.95,25500.0,33.7891,33.9471,33.7891,33.9313,25500.0
2011-09-28 13:00:00,42.94,42.94,42.82,42.82,24400.0,33.9234,33.9234,33.8286,33.8286,24400.0
2011-09-28 13:10:00,42.82,42.82,42.69,42.69,43000.0,33.8286,33.8286,33.7259,33.7259,43000.0
2011-09-28 13:20:00,42.68,42.7,42.56,42.6,34200.0,33.718,33.7338,33.6232,33.6548,34200.0
2011-09-28 13:30:00,42.6,42.65,42.5,42.61,49500.0,33.6548,33.6943,33.5758,33.6627,49500.0
2011-09-28 13:40:00,42.6,42.64,42.52,42.53,40200.0,33.6548,33.6864,33.5916,33.5995,40200.0
2011-09-28 13:50:00,42.53,42.57,42.37,42.4,34200.0,33.5995,33.6311,33.4731,33.4968,34200.0
2011-09-28 14:00:00,42.39,42.41,42.21,42.32,67400.0,33.4889,33.5047,33.3467,33.4336,67400.0
2011-09-28 14:10:00,42.32,42.41,42.22,42.35,34200.0,33.4336,33.5047,33.3546,33.4573,34200.0
2011-09-28 14:20:00,42.34,42.42,42.3,42.35,33400.0,33.4494,33.5126,33.4178,33.4573,33400.0
2011-09-28 14:30:00,42.34,42.43,42.29,42.41,25500.0,33.4494,33.5205,33.4099,33.5047,25500.0
2011-09-28 14:40:00,42.42,42.46,42.33,42.33,25300.0,33.5126,33.5442,33.4415,33.4415,25300.0
2011-09-28 14:50:00,42.33,42.47,42.3,42.4,37000.0,33.4415,33.5521,33.4178,33.4968,37000.0
2011-09-28 15:00:00,42.39,42.53,42.36,42.43,45700.0,33.4889,33.5995,33.4652,33.5205,45700.0
2011-09-28 15:10:00,42.43,42.54,42.33,42.37,78500.0,33.5205,33.6074,33.4415,33.4731,78500.0
2011-09-28 15:20:00,42.36,42.41,42.25,42.26,95200.0,33.4652,33.5047,33.3783,33.3862,95200.0
2011-09-28 15:30:00,42.25,42.26,41.96,42.03,107700.0,33.3783,33.3862,33.1492,33.2045,107700.0
2011-09-28 15:40:00,42.01,42.06,41.81,41.85,109100.0,33.1887,33.2282,33.0307,33.0623,109100.0
2011-09-28 15:50:00,41.85,41.93,41.83,41.85,202400.0,33.0623,33.1255,33.0465,33.0623,202400.0
2011-09-29 09:30:00,42.6,43.1,42.55,42.95,126500.0,33.6548,34.0498,33.6153,33.9313,126500.0
2011-09-29 09:40:00,42.94,43.3,42.92,43.16,73500.0,33.9234,34.2078,33.9076,34.0972,73500.0
2011-09-29 09:50:00,43.16,43.28,42.83,42.83,67000.0,34.0972,34.192,33.8365,33.8365,67000.0
2011-09-29 10:00:00,42.84,42.85,42.49,42.57,61200.0,33.8444,33.8523,33.5679,33.6311,61200.0
2011-09-29 10:10:00,42.56,42.58,42.44,42.5,56000.0,33.6232,33.639,33.5284,33.5758,56000.0
2011-09-29 10:20:00,42.5,42.5,42.23,42.27,44500.0,33.5758,33.5758,33.3625,33.3941,44500.0
2011-09-29 10:30:00,42.27,42.28,42.14,42.14,56200.0,33.3941,33.402,33.2914,33.2914,56200.0
2011-09-29 10:40:00,42.13,42.13,41.91,41.99,66700.0,33.2835,33.2835,33.1097,33.1729,66700.0
2011-09-29 10:50:00,41.99,42.05,41.88,42.02,45100.0,33.1729,33.2203,33.086,33.1966,45100.0
2011-09-29 11:00:00,42.03,42.21,42.02,42.16,55700.0,33.2045,33.3467,33.1966,33.3072,55700.0
2011-09-29 11:10:00,42.16,42.2,42.03,42.12,42300.0,33.3072,33.3388,33.2045,33.2756,42300.0
2011-09-29 11:20:00,42.11,42.3,42.01,42.27,45100.0,33.2677,33.4178,33.1887,33.3941,45100.0
2011-09-29 11:30:00,42.28,42.44,42.25,42.4,52700.0,33.402,33.5284,33.3783,33.4968,52700.0
2011-09-29 11:40:00,42.41,42.55,42.38,42.53,28200.0,33.5047,33.6153,33.481,33.5995,28200.0
2011-09-29 11:50:00,42.53,42.63,42.5,42.51,41400.0,33.5995,33.6785,33.5758,33.5837,41400.0
2011-09-29 12:00:00,42.5,42.67,42.42,42.42,63200.0,33.5758,33.7101,33.5126,33.5126,63200.0
2011-09-29 12:10:00,42.42,42.5,42.42,42.47,57700.0,33.5126,33.5758,33.5126,33.5521,57700.0
2011-09-29 12:20:00,42.45,42.56,42.44,42.48,30500.0,33.5363,33.6232,33.5284,33.56,30500.0
2011-09-29 12:30:00,42.47,42.47,42.29,42.32,91600.0,33.5521,33.5521,33.4099,33.4336,91600.0
2011-09-29 12:40:00,42.32,42.32,42.2,42.28,26100.0,33.4336,33.4336,33.3388,33.402,26100.0
2011-09-29 12:50:00,42.27,42.39,42.25,42.32,32800.0,33.3941,33.4889,33.3783,33.4336,32800.0
2011-09-29 13:00:00,42.32,42.4,42.25,42.35,46100.0,33.4336,33.4968,33.3783,33.4573,46100.0
2011-09-29 13:10:00,42.35,42.42,42.27,42.29,33100.0,33.4573,33.5126,33.3941,33.4099,33100.0
2011-09-29 13:20:00,42.31,42.31,42.12,42.12,27200.0,33.4257,33.4257,33.2756,33.2756,27200.0
2011-09-29 13:30:00,42.12,42.16,41.79,41.8,49500.0,33.2756,33.3072,33.0149,33.0228,49500.0
2011-09-29 13:40:00,41.8,41.88,41.76,41.87,91300.0,33.0228,33.086,32.9912,33.0781,91300.0
2011-09-29 13:50:00,41.86,42.11,41.86,42.07,111000.0,33.0702,33.2677,33.0702,33.2361,111000.0
2011-09-29 14:00:00,42.06,42.07,41.75,41.81,82300.0,33.2282,33.2361,32.9833,33.0307,82300.0
2011-09-29 14:10:00,41.79,41.8,41.6,41.75,57000.0,33.0149,33.0228,32.8648,32.9833,57000.0
2011-09-29 14:20:00,41.74,41.96,41.69,41.91,52100.0,32.9754,33.1492,32.9359,33.1097,52100.0
2011-09-29 14:30:00,41.9,42.05,41.83,41.98,89100.0,33.1018,33.2203,33.0465,33.165,89100.0
2011-09-29 14:40:00,41.98,42.03,41.66,41.7,64800.0,33.165,33.2045,32.9122,32.9438,64800.0
2011-09-29 14:50:00,41.68,41.84,41.64,41.8,59100.0,32.928,33.0544,32.8964,33.0228,59100.0
2011-09-29 15:00:00,41.8,41.86,41.6,41.72,76900.0,33.0228,33.0702,32.8648,32.9596,76900.0
2011-09-29 15:10:00,41.72,41.87,41.7,41.79,106800.0,32.9596,33.0781,32.9438,33.0149,106800.0
2011-09-29 15:20:00,41.79,42.06,41.77,42.01,95400.0,33.0149,33.2282,32.9991,33.1887,95400.0
2011-09-29 15:30:00,42.01,42.28,41.99,42.27,111400.0,33.1887,33.402,33.1729,33.3941,111400.0
2011-09-29 15:40:00,42.26,42.39,42.18,42.3,158800.0,33.3862,33.4889,33.323,33.4178,158800.0
2011-09-29 15:50:00,42.3,42.44,42.28,42.43,204100.0,33.4178,33.5284,33.402,33.5205,204100.0
2011-09-30 09:30:00,41.86,41.89,41.48,41.48,88900.0,33.0702,33.0939,32.77,32.77,88900.0
2011-09-30 09:40:00,41.48,41.73,41.45,41.68,115700.0,32.77,32.9675,32.7463,32.928,115700.0
2011-09-30 09:50:00,41.73,41.98,41.64,41.79,113900.0,32.9675,33.165,32.8964,33.0149,113900.0
2011-09-30 10:00:00,41.79,41.93,41.6,41.82,114600.0,33.0149,33.1255,32.8648,33.0386,114600.0
2011-09-30 10:10:00,41.82,42.03,41.71,42.03,64600.0,33.0386,33.2045,32.9517,33.2045,64600.0
2011-09-30 10:20:00,42.03,42.17,41.93,41.98,55000.0,33.2045,33.3151,33.1255,33.165,55000.0
2011-09-30 10:30:00,41.97,42.03,41.83,41.9,77800.0,33.1571,33.2045,33.0465,33.1018,77800.0
2011-09-30 10:40:00,41.9,42.02,41.87,41.96,53200.0,33.1018,33.1966,33.0781,33.1492,53200.0
2011-09-30 10:50:00,41.95,42.06,41.93,41.94,49600.0,33.1413,33.2282,33.1255,33.1334,49600.0
2011-09-30 11:00:00,41.93,42.12,41.93,42.1,44200.0,33.1255,33.2756,33.1255,33.2598,44200.0
2011-09-30 11:10:00,42.1,42.23,42.09,42.13,32900.0,33.2598,33.3625,33.2519,33.2835,32900.0
2011-09-30 11:20:00,42.15,42.34,42.15,42.29,44300.0,33.2993,33.4494,33.2993,33.4099,44300.0
2011-09-30 11:30:00,42.3,42.5,42.3,42.44,35800.0,33.4178,33.5758,33.4178,33.5284,35800.0
2011-09-30 11:40:00,42.45,42.5,42.38,42.46,30700.0,33.5363,33.5758,33.481,33.5442,30700.0
2011-09-30 11:50:00,42.45,42.5,42.31,42.39,47100.0,33.5363,33.5758,33.4257,33.4889,47100.0
2011-09-30 12:00:00,42.39,42.45,42.36,42.36,39900.0,33.4889,33.5363,33.4652,33.4652,39900.0
2011-09-30 12:10:00,42.37,42.39,42.3,42.36,56900.0,33.4731,33.4889,33.4178,33.4652,56900.0
2011-09-30 12:20:00,42.36,42.46,42.36,42.43,345900.0,33.4652,33.5442,33.4652,33.5205,345900.0
2011-09-30 12:30:00,42.43,42.45,42.35,42.45,35000.0,33.5205,33.5363,33.4573,33.5363,35000.0
2011-09-30 12:40:00,42.45,42.47,42.37,42.39,23900.0,33.5363,33.5521,33.4731,33.4889,23900.0
2011-09-30 12:50:00,42.43,42.44,42.25,42.27,20000.0,33.5205,33.5284,33.3783,33.3941,20000.0
2011-09-30 13:00:00,42.26,42.35,42.18,42.29,27200.0,33.3862,33.4573,33.323,33.4099,27200.0
2011-09-30 13:10:00,42.28,42.32,42.23,42.3,46400.0,33.402,33.4336,33.3625,33.4178,46400.0
2011-09-30 13:20:00,42.28,42.3,42.24,42.26,24300.0,33.402,33.4178,33.3704,33.3862,24300.0
2011-09-30 13:30:00,42.25,42.37,42.24,42.36,24200.0,33.3783,33.4731,33.3704,33.4652,24200.0
2011-09-30 13:40:00,42.35,42.37,42.28,42.34,23400.0,33.4573,33.4731,33.402,33.4494,23400.0
2011-09-30 13:50:00,42.34,42.37,42.28,42.29,26600.0,33.4494,33.4731,33.402,33.4099,26600.0
2011-09-30 14:00:00,42.29,42.34,42.07,42.09,38500.0,33.4099,33.4494,33.2361,33.2519,38500.0
2011-09-30 14:10:00,42.08,42.12,42.0,42.03,42500.0,33.244,33.2756,33.1808,33.2045,42500.0
2011-09-30 14:20:00,42.02,42.02,41.81,41.91,47100.0,33.1966,33.1966,33.0307,33.1097,47100.0
2011-09-30 14:30:00,41.9,41.91,41.77,41.86,29000.0,33.1018,33.1097,32.9991,33.0702,29000.0
2011-09-30 14:40:00,41.87,41.98,41.85,41.88,41300.0,33.0781,33.165,33.0623,33.086,41300.0
2011-09-30 14:50:00,41.88,41.97,41.72,41.91,49600.0,33.086,33.1571,32.9596,33.1097,49600.0
2011-09-30 15:00:00,41.91,42.09,41.8,42.04,62000.0,33.1097,33.2519,33.0228,33.2124,62000.0
2011-09-30 15:10:00,42.02,42.03,41.87,41.98,72500.0,33.1966,33.2045,33.0781,33.165,72500.0
2011-09-30 15:20:00,41.97,42.06,41.89,41.92,115900.0,33.1571,33.2282,33.0939,33.1176,115900.0
2011-09-30 15:30:00,41.9,41.93,41.82,41.9,210500.0,33.1018,33.1255,33.0386,33.1018,210500.0
2011-09-30 15:40:00,41.9,42.12,41.9,42.0,294200.0,33.1018,33.2756,33.1018,33.1808,294200.0
2011-09-30 15:50:00,41.99,42.02,41.89,41.91,809600.0,33.1729,33.1966,33.0939,33.1097,809600.0
2011-10-03 09:30:00,41.88,41.91,41.41,41.68,109300.0,33.086,33.1097,32.7147,32.928,109300.0
2011-10-03 09:40:00,41.7,42.1,41.65,41.72,71700.0,32.9438,33.2598,32.9043,32.9596,71700.0
2011-10-03 09:50:00,41.71,41.79,41.61,41.7,58400.0,32.9517,33.0149,32.8727,32.9438,58400.0
2011-10-03 10:00:00,41.72,42.38,41.7,42.36,103400.0,32.9596,33.481,32.9438,33.4652,103400.0
2011-10-03 10:10:00,42.35,42.49,42.21,42.26,65900.0,33.4573,33.5679,33.3467,33.3862,65900.0
2011-10-03 10:20:00,42.26,42.3,42.05,42.21,69000.0,33.3862,33.4178,33.2203,33.3467,69000.0
2011-10-03 10:30:00,42.23,42.26,41.94,42.02,77200.0,33.3625,33.3862,33.1334,33.1966,77200.0
2011-10-03 10:40:00,42.02,42.13,41.85,42.07,67600.0,33.1966,33.2835,33.0623,33.2361,67600.0
2011-10-03 10:50:00,42.05,42.17,41.89,42.05,83400.0,33.2203,33.3151,33.0939,33.2203,83400.0
2011-10-03 11:00:00,42.04,42.1,41.82,42.09,99400.0,33.2124,33.2598,33.0386,33.2519,99400.0
2011-10-03 11:10:00,42.08,42.22,42.02,42.22,87800.0,33.244,33.3546,33.1966,33.3546,87800.0
2011-10-03 11:20:00,42.23,42.31,42.11,42.23,58600.0,33.3625,33.4257,33.2677,33.3625,58600.0
2011-10-03 11:30:00,42.22,42.32,42.15,42.22,55600.0,33.3546,33.4336,33.2993,33.3546,55600.0
2011-10-03 11:40:00,42.23,42.24,41.99,42.0,57300.0,33.3625,33.3704,33.1729,33.1808,57300.0
2011-10-03 11:50:00,42.0,42.19,41.97,42.1,101700.0,33.1808,33.3309,33.1571,33.2598,101700.0
2011-10-03 12:00:00,42.11,42.16,41.87,41.88,66800.0,33.2677,33.3072,33.0781,33.086,66800.0
2011-10-03 12:10:00,41.87,41.87,41.7,41.72,58800.0,33.0781,33.0781,32.9438,32.9596,58800.0
2011-10-03 12:20:00,41.72,41.81,41.68,41.76,35400.0,32.9596,33.0307,32.928,32.9912,35400.0
2011-10-03 12:30:00,41.75,41.76,41.43,41.43,128600.0,32.9833,32.9912,32.7305,32.7305,128600.0
2011-10-03 12:40:00,41.44,41.45,41.29,41.3,82600.0,32.7384,32.7463,32.6199,32.6278,82600.0
2011-10-03 12:50:00,41.31,41.33,41.15,41.19,75000.0,32.6357,32.6515,32.5093,32.5409,75000.0
2011-10-03 13:00:00,41.18,41.18,41.03,41.09,62500.0,32.533,32.533,32.4145,32.4619,62500.0
2011-10-03 13:10:00,41.09,41.2,40.92,41.02,74400.0,32.4619,32.5488,32.3276,32.4066,74400.0
2011-10-03 13:20:00,41.03,41.15,40.98,41.15,67100.0,32.4145,32.5093,32.375,32.5093,67100.0
2011-10-03 13:30:00,41.14,41.19,41.01,41.03,119400.0,32.5014,32.5409,32.3987,32.4145,119400.0
2011-10-03 13:40:00,41.03,41.18,40.98,40.98,106800.0,32.4145,32.533,32.375,32.375,106800.0
2011-10-03 13:50:00,40.97,41.05,40.88,41.03,79800.0,32.3671,32.4303,32.2959,32.4145,79800.0
2011-10-03 14:00:00,41.01,41.17,40.96,41.15,119200.0,32.3987,32.5251,32.3592,32.5093,119200.0
2011-10-03 14:10:00,41.14,41.16,40.9,40.91,106500.0,32.5014,32.5172,32.3117,32.3196,106500.0
2011-10-03 14:20:00,40.92,40.97,40.78,40.83,96400.0,32.3276,32.3671,32.2169,32.2564,96400.0
2011-10-03 14:30:00,40.82,40.82,40.65,40.66,113000.0,32.2485,32.2485,32.1142,32.1221,113000.0
2011-10-03 14:40:00,40.65,40.71,40.51,40.6,96900.0,32.1142,32.1616,32.0036,32.0747,96900.0
2011-10-03 14:50:00,40.6,40.72,40.52,40.69,125000.0,32.0747,32.1695,32.0115,32.1458,125000.0
2011-10-03 15:00:00,40.69,40.9,40.64,40.76,110300.0,32.1458,32.3117,32.1063,32.2011,110300.0
2011-10-03 15:10:00,40.76,40.8,40.64,40.69,157700.0,32.2011,32.2327,32.1063,32.1458,157700.0
2011-10-03 15:20:00,40.68,40.72,40.53,40.59,162700.0,32.1379,32.1695,32.0194,32.0668,162700.0
2011-10-03 15:30:00,40.59,40.85,40.55,40.81,221000.0,32.0668,32.2722,32.0352,32.2406,221000.0
2011-10-03 15:40:00,40.82,41.05,40.7,41.01,268500.0,32.2485,32.4303,32.1537,32.3987,268500.0
2011-10-03 15:50:00,41.0,41.01,40.56,40.61,414800.0,32.3908,32.3987,32.0431,32.0826,414800.0
2011-10-04 09:30:00,40.37,40.38,39.85,39.86,133300.0,31.893,31.9009,31.4822,31.4901,133300.0
2011-10-04 09:40:00,39.85,40.0,39.73,40.0,64100.0,31.4822,31.6007,31.3874,31.6007,64100.0
2011-10-04 09:50:00,39.99,40.03,39.74,39.9,115200.0,31.5928,31.6244,31.3953,31.5217,115200.0
2011-10-04 10:00:00,39.89,40.1,39.7,39.75,241700.0,31.5138,31.6797,31.3637,31.4032,241700.0
2011-10-04 10:10:00,39.75,40.0,39.75,39.91,179900.0,31.4032,31.6007,31.4032,31.5296,179900.0
2011-10-04 10:20:00,39.9,39.95,39.62,39.9,91200.0,31.5217,31.5612,31.3005,31.5217,91200.0
2011-10-04 10:30:00,39.94,40.2,39.91,40.2,93700.0,31.5533,31.7587,31.5296,31.7587,93700.0
2011-10-04 10:40:00,40.21,40.62,40.2,40.61,70300.0,31.7666,32.0905,31.7587,32.0826,70300.0
2011-10-04 10:50:00,40.61,40.68,40.41,40.54,48800.0,32.0826,32.1379,31.9246,32.0273,48800.0
2011-10-04 11:00:00,40.57,40.79,40.48,40.77,44000.0,32.051,32.2248,31.9799,32.209,44000.0
2011-10-04 11:10:00,40.77,40.9,40.72,40.73,50800.0,32.209,32.3117,32.1695,32.1774,50800.0
2011-10-04 11:20:00,40.72,40.79,40.63,40.79,70700.0,32.1695,32.2248,32.0984,32.2248,70700.0
2011-10-04 11:30:00,40.79,40.79,40.58,40.67,76000.0,32.2248,32.2248,32.0589,32.13,76000.0
2011-10-04 11:40:00,40.67,40.94,40.67,40.91,78400.0,32.13,32.3434,32.13,32.3196,78400.0
2011-10-04 11:50:00,40.92,41.17,40.91,41.15,72900.0,32.3276,32.5251,32.3196,32.5093,72900.0
2011-10-04 12:00:00,41.17,41.4,41.17,41.33,60000.0,32.5251,32.7068,32.5251,32.6515,60000.0
2011-10-04 12:10:00,41.31,41.47,41.27,41.41,74400.0,32.6357,32.7621,32.6041,32.7147,74400.0
2011-10-04 12:20:00,41.43,41.46,41.28,41.3,50200.0,32.7305,32.7542,32.612,32.6278,50200.0
2011-10-04 12:30:00,41.29,41.38,41.23,41.34,58700.0,32.6199,32.691,32.5725,32.6594,58700.0
2011-10-04 12:40:00,41.35,41.48,41.33,41.41,41600.0,32.6673,32.77,32.6515,32.7147,41600.0
2011-10-04 12:50:00,41.41,41.46,41.28,41.31,59200.0,32.7147,32.7542,32.612,32.6357,59200.0
2011-10-04 13:00:00,41.3,41.36,41.13,41.29,54500.0,32.6278,32.6752,32.4935,32.6199,54500.0
2011-10-04 13:10:00,41.29,41.32,40.98,41.11,55000.0,32.6199,32.6436,32.375,32.4777,55000.0
2011-10-04 13:20:00,41.11,41.2,41.05,41.15,45400.0,32.4777,32.5488,32.4303,32.5093,45400.0
2011-10-04 13:30:00,41.13,41.25,41.07,41.08,54500.0,32.4935,32.5883,32.4461,32.454,54500.0
2011-10-04 13:40:00,41.06,41.13,40.92,41.11,55200.0,32.4382,32.4935,32.3276,32.4777,55200.0
2011-10-04 13:50:00,41.1,41.18,40.98,41.0,65100.0,32.4698,32.533,32.375,32.3908,65100.0
2011-10-04 14:00:00,41.01,41.15,40.87,40.92,65900.0,32.3987,32.5093,32.288,32.3276,65900.0
2011-10-04 14:10:00,40.91,40.91,40.78,40.78,68500.0,32.3196,32.3196,32.2169,32.2169,68500.0
2011-10-04 14:20:00,40.77,40.89,40.7,40.88,51400.0,32.209,32.3038,32.1537,32.2959,51400.0
2011-10-04 14:30:00,40.89,41.18,40.89,41.06,71400.0,32.3038,32.533,32.3038,32.4382,71400.0
2011-10-04 14:40:00,41.06,41.07,40.87,40.96,76000.0,32.4382,32.4461,32.288,32.3592,76000.0
2011-10-04 14:50:00,40.97,40.97,40.73,40.74,100800.0,32.3671,32.3671,32.1774,32.1853,100800.0
2011-10-04 15:00:00,40.75,40.93,40.61,40.61,109100.0,32.1932,32.3355,32.0826,32.0826,109100.0
2011-10-04 15:10:00,40.61,40.79,40.56,40.77,94200.0,32.0826,32.2248,32.0431,32.209,94200.0
2011-10-04 15:20:00,40.76,41.2,40.72,41.1,125500.0,32.2011,32.5488,32.1695,32.4698,125500.0
2011-10-04 15:30:00,41.09,41.41,41.09,41.41,140300.0,32.4619,32.7147,32.4619,32.7147,140300.0
2011-10-04 15:40:00,41.39,42.01,41.3,41.98,233200.0,32.6989,33.1887,32.6278,33.165,233200.0
2011-10-04 15:50:00,41.98,42.21,41.82,42.2,296700.0,33.165,33.3467,33.0386,33.3388,296700.0
2011-10-05 09:30:00,41.77,42.16,41.75,41.86,105200.0,32.9991,33.3072,32.9833,33.0702,105200.0
2011-10-05 09:40:00,41.86,42.07,41.78,41.85,85100.0,33.0702,33.2361,33.007,33.0623,85100.0
2011-10-05 09:50:00,41.85,41.96,41.65,41.86,92100.0,33.0623,33.1492,32.9043,33.0702,92100.0
2011-10-05 10:00:00,41.84,42.19,41.8,42.07,120000.0,33.0544,33.3309,33.0228,33.2361,120000.0
2011-10-05 10:10:00,42.08,42.27,42.06,42.2,72200.0,33.244,33.3941,33.2282,33.3388,72200.0
2011-10-05 10:20:00,42.22,42.47,42.17,42.18,81800.0,33.3546,33.5521,33.3151,33.323,81800.0
2011-10-05 10:30:00,42.18,42.52,42.17,42.46,62800.0,33.323,33.5916,33.3151,33.5442,62800.0
2011-10-05 10:40:00,42.47,42.7,42.45,42.69,93400.0,33.5521,33.7338,33.5363,33.7259,93400.0
2011-10-05 10:50:00,42.69,42.98,42.57,42.93,115700.0,33.7259,33.955,33.6311,33.9155,115700.0
2011-10-05 11:00:00,42.94,42.96,42.71,42.74,49900.0,33.9234,33.9392,33.7417,33.7654,49900.0
2011-10-05 11:10:00,42.73,42.76,42.57,42.68,50900.0,33.7575,33.7812,33.6311,33.718,50900.0
2011-10-05 11:20:00,42.7,42.95,42.7,42.84,44500.0,33.7338,33.9313,33.7338,33.8444,44500.0
2011-10-05 11:30:00,42.82,42.98,42.82,42.95,30600.0,33.8286,33.955,33.8286,33.9313,30600.0
2011-10-05 11:40:00,42.96,42.97,42.79,42.95,45700.0,33.9392,33.9471,33.8049,33.9313,45700.0
2011-10-05 11:50:00,42.97,43.05,42.92,42.99,50600.0,33.9471,34.0103,33.9076,33.9629,50600.0
2011-10-05 12:00:00,42.99,43.0,42.81,42.84,63800.0,33.9629,33.9708,33.8207,33.8444,63800.0
2011-10-05 12:10:00,42.84,42.85,42.65,42.66,28500.0,33.8444,33.8523,33.6943,33.7022,28500.0
2011-10-05 12:20:00,42.65,42.69,42.45,42.46,38300.0,33.6943,33.7259,33.5363,33.5442,38300.0
2011-10-05 12:30:00,42.46,42.51,42.39,42.43,39700.0,33.5442,33.5837,33.4889,33.5205,39700.0
2011-10-05 12:40:00,42.43,42.55,42.41,42.55,37100.0,33.5205,33.6153,33.5047,33.6153,37100.0
2011-10-05 12:50:00,42.55,42.64,42.51,42.54,26800.0,33.6153,33.6864,33.5837,33.6074,26800.0
2011-10-05 13:00:00,42.54,42.71,42.54,42.68,34900.0,33.6074,33.7417,33.6074,33.718,34900.0
2011-10-05 13:10:00,42.68,42.68,42.5,42.58,71500.0,33.718,33.718,33.5758,33.639,71500.0
2011-10-05 13:20:00,42.59,42.68,42.55,42.62,56200.0,33.6469,33.718,33.6153,33.6706,56200.0
2011-10-05 13:30:00,42.62,42.68,42.51,42.57,49900.0,33.6706,33.718,33.5837,33.6311,49900.0
2011-10-05 13:40:00,42.58,42.74,42.55,42.71,40900.0,33.639,33.7654,33.6153,33.7417,40900.0
2011-10-05 13:50:00,42.7,42.94,42.7,42.87,41200.0,33.7338,33.9234,33.7338,33.8681,41200.0
2011-10-05 14:00:00,42.88,42.89,42.74,42.79,44200.0,33.876,33.8839,33.7654,33.8049,44200.0
2011-10-05 14:10:00,42.79,42.92,42.78,42.83,90200.0,33.8049,33.9076,33.797,33.8365,90200.0
2011-10-05 14:20:00,42.83,42.86,42.75,42.76,72400.0,33.8365,33.8602,33.7733,33.7812,72400.0
2011-10-05 14:30:00,42.76,42.79,42.57,42.65,79600.0,33.7812,33.8049,33.6311,33.6943,79600.0
2011-10-05 14:40:00,42.65,42.78,42.62,42.74,86300.0,33.6943,33.797,33.6706,33.7654,86300.0
2011-10-05 14:50:00,42.75,42.82,42.73,42.75,76500.0,33.7733,33.8286,33.7575,33.7733,76500.0
2011-10-05 15:00:00,42.76,42.76,42.53,42.6,89500.0,33.7812,33.7812,33.5995,33.6548,89500.0
2011-10-05 15:10:00,42.59,42.8,42.56,42.8,84100.0,33.6469,33.8128,33.6232,33.8128,84100.0
2011-10-05 15:20:00,42.8,42.84,42.6,42.75,96800.0,33.8128,33.8444,33.6548,33.7733,96800.0
2011-10-05 15:30:00,42.76,43.13,42.76,43.11,98700.0,33.7812,34.0735,33.7812,34.0577,98700.0
2011-10-05 15:40:00,43.12,43.12,42.88,42.9,120200.0,34.0656,34.0656,33.876,33.8918,120200.0
2011-10-05 15:50:00,42.9,43.02,42.87,42.95,317600.0,33.8918,33.9866,33.8681,33.9313,317600.0
2011-10-06 09:30:00,42.73,42.98,42.7,42.83,49900.0,33.7575,33.955,33.7338,33.8365,49900.0
2011-10-06 09:40:00,42.85,42.96,42.55,42.58,48100.0,33.8523,33.9392,33.6153,33.639,48100.0
2011-10-06 09:50:00,42.59,42.68,42.45,42.68,29400.0,33.6469,33.718,33.5363,33.718,29400.0
2011-10-06 10:00:00,42.69,42.89,42.58,42.87,30400.0,33.7259,33.8839,33.639,33.8681,30400.0
2011-10-06 10:10:00,42.87,43.07,42.87,43.0,43000.0,33.8681,34.0261,33.8681,33.9708,43000.0
2011-10-06 10:20:00,43.02,43.15,42.99,43.07,35900.0,33.9866,34.0893,33.9629,34.0261,35900.0
2011-10-06 10:30:00,43.07,43.3,43.04,43.19,43700.0,34.0261,34.2078,34.0024,34.1209,43700.0
2011-10-06 10:40:00,43.17,43.19,42.99,42.99,33400.0,34.1051,34.1209,33.9629,33.9629,33400.0
2011-10-06 10:50:00,43.01,43.23,42.99,43.13,75700.0,33.9787,34.1525,33.9629,34.0735,75700.0
2011-10-06 11:00:00,43.14,43.28,43.07,43.26,71900.0,34.0814,34.192,34.0261,34.1762,71900.0
2011-10-06 11:10:00,43.26,43.33,43.16,43.16,50100.0,34.1762,34.2315,34.0972,34.0972,50100.0
2011-10-06 11:20:00,43.15,43.25,43.03,43.24,31500.0,34.0893,34.1683,33.9945,34.1604,31500.0
2011-10-06 11:30:00,43.25,43.49,43.25,43.48,35800.0,34.1683,34.3579,34.1683,34.35,35800.0
2011-10-06 11:40:00,43.46,43.57,43.44,43.45,62700.0,34.3342,34.4211,34.3184,34.3263,62700.0
2011-10-06 11:50:00,43.46,43.48,43.39,43.45,27400.0,34.3342,34.35,34.2789,34.3263,27400.0
2011-10-06 12:00:00,43.47,43.54,43.44,43.48,29200.0,34.3421,34.3974,34.3184,34.35,29200.0
2011-10-06 12:10:00,43.48,43.65,43.47,43.63,36000.0,34.35,34.4843,34.3421,34.4685,36000.0
2011-10-06 12:20:00,43.62,43.73,43.62,43.67,27600.0,34.4606,34.5475,34.4606,34.5001,27600.0
2011-10-06 12:30:00,43.67,43.73,43.65,43.68,34500.0,34.5001,34.5475,34.4843,34.508,34500.0
2011-10-06 12:40:00,43.68,43.71,43.61,43.7,37600.0,34.508,34.5317,34.4527,34.5238,37600.0
2011-10-06 12:50:00,43.69,43.73,43.64,43.66,36600.0,34.5159,34.5475,34.4764,34.4922,36600.0
2011-10-06 13:00:00,43.64,43.7,43.56,43.7,52100.0,34.4764,34.5238,34.4132,34.5238,52100.0
2011-10-06 13:10:00,43.7,43.83,43.68,43.79,54100.0,34.5238,34.6265,34.508,34.5949,54100.0
2011-10-06 13:20:00,43.79,43.99,43.78,43.86,94200.0,34.5949,34.7529,34.587,34.6502,94200.0
2011-10-06 13:30:00,43.85,43.86,43.7,43.7,38300.0,34.6423,34.6502,34.5238,34.5238,38300.0
2011-10-06 13:40:00,43.69,43.77,43.63,43.74,54600.0,34.5159,34.5791,34.4685,34.5554,54600.0
2011-10-06 13:50:00,43.74,43.92,43.74,43.89,78400.0,34.5554,34.6976,34.5554,34.6739,78400.0
2011-10-06 14:00:00,43.9,43.94,43.79,43.92,72500.0,34.6818,34.7134,34.5949,34.6976,72500.0
2011-10-06 14:10:00,43.92,43.99,43.91,43.97,56800.0,34.6976,34.7529,34.6897,34.7371,56800.0
2011-10-06 14:20:00,43.97,44.06,43.92,44.02,82700.0,34.7371,34.8082,34.6976,34.7766,82700.0
2011-10-06 14:30:00,44.02,44.05,43.91,43.91,73400.0,34.7766,34.8003,34.6897,34.6897,73400.0
2011-10-06 14:40:00,43.89,44.0,43.87,43.91,61900.0,34.6739,34.7608,34.6581,34.6897,61900.0
2011-10-06 14:50:00,43.92,43.99,43.85,43.98,75500.0,34.6976,34.7529,34.6423,34.745,75500.0
2011-10-06 15:00:00,43.98,44.07,43.93,44.07,94000.0,34.745,34.8161,34.7055,34.8161,94000.0
2011-10-06 15:10:00,44.07,44.17,43.92,43.92,128900.0,34.8161,34.8951,34.6976,34.6976,128900.0
2011-10-06 15:20:00,43.92,44.01,43.88,43.92,116000.0,34.6976,34.7687,34.666,34.6976,116000.0
2011-10-06 15:30:00,43.89,44.1,43.88,44.08,150900.0,34.6739,34.8398,34.666,34.824,150900.0
2011-10-06 15:40:00,44.1,44.28,44.05,44.19,205300.0,34.8398,34.982,34.8003,34.9109,205300.0
2011-10-06 15:50:00,44.2,44.29,44.17,44.26,195700.0,34.9188,34.9899,34.8951,34.9662,195700.0
2011-10-07 09:30:00,44.22,44.36,43.97,43.97,62400.0,34.9346,35.0452,34.7371,34.7371,62400.0
2011-10-07 09:40:00,43.99,44.25,43.92,44.17,70200.0,34.7529,34.9583,34.6976,34.8951,70200.0
2011-10-07 09:50:00,44.19,44.38,44.08,44.3,64100.0,34.9109,35.061,34.824,34.9978,64100.0
2011-10-07 10:00:00,44.28,44.32,44.04,44.08,111200.0,34.982,35.0136,34.7924,34.824,111200.0
2011-10-07 10:10:00,44.07,44.2,44.04,44.16,53400.0,34.8161,34.9188,34.7924,34.8872,53400.0
2011-10-07 10:20:00,44.15,44.32,44.12,44.23,55300.0,34.8793,35.0136,34.8556,34.9425,55300.0
2011-10-07 10:30:00,44.23,44.32,44.09,44.12,37200.0,34.9425,35.0136,34.8319,34.8556,37200.0
2011-10-07 10:40:00,44.11,44.16,44.01,44.02,43700.0,34.8477,34.8872,34.7687,34.7766,43700.0
2011-10-07 10:50:00,44.03,44.1,43.88,43.88,29600.0,34.7845,34.8398,34.666,34.666,29600.0
2011-10-07 11:00:00,43.89,43.89,43.75,43.8,45200.0,34.6739,34.6739,34.5633,34.6028,45200.0
2011-10-07 11:10:00,43.81,43.86,43.59,43.69,48600.0,34.6107,34.6502,34.4369,34.5159,48600.0
2011-10-07 11:20:00,43.68,43.87,43.59,43.87,43100.0,34.508,34.6581,34.4369,34.6581,43100.0
2011-10-07 11:30:00,43.87,43.93,43.79,43.79,23900.0,34.6581,34.7055,34.5949,34.5949,23900.0
2011-10-07 11:40:00,43.8,43.95,43.8,43.8,25700.0,34.6028,34.7213,34.6028,34.6028,25700.0
2011-10-07 11:50:00,43.82,43.96,43.8,43.96,30900.0,34.6186,34.7292,34.6028,34.7292,30900.0
2011-10-07 12:00:00,43.97,43.98,43.67,43.97,67700.0,34.7371,34.745,34.5001,34.7371,67700.0
2011-10-07 12:10:00,43.99,43.99,43.6,43.6,46600.0,34.7529,34.7529,34.4448,34.4448,46600.0
2011-10-07 12:20:00,43.57,43.64,43.44,43.62,37200.0,34.4211,34.4764,34.3184,34.4606,37200.0
2011-10-07 12:30:00,43.62,43.63,43.46,43.58,66200.0,34.4606,34.4685,34.3342,34.429,66200.0
2011-10-07 12:40:00,43.56,43.56,43.38,43.46,32500.0,34.4132,34.4132,34.271,34.3342,32500.0
2011-10-07 12:50:00,43.48,43.51,43.41,43.45,46100.0,34.35,34.3737,34.2947,34.3263,46100.0
2011-10-07 13:00:00,43.45,43.54,43.31,43.34,40800.0,34.3263,34.3974,34.2157,34.2394,40800.0
2011-10-07 13:10:00,43.36,43.5,43.33,43.42,26900.0,34.2552,34.3658,34.2315,34.3026,26900.0
2011-10-07 13:20:00,43.43,43.52,43.41,43.46,42400.0,34.3105,34.3816,34.2947,34.3342,42400.0
2011-10-07 13:30:00,43.48,43.51,43.36,43.37,18900.0,34.35,34.3737,34.2552,34.2631,18900.0
2011-10-07 13:40:00,43.37,43.46,43.32,43.44,23400.0,34.2631,34.3342,34.2236,34.3184,23400.0
2011-10-07 13:50:00,43.45,43.57,43.41,43.55,38500.0,34.3263,34.4211,34.2947,34.4053,38500.0
2011-10-07 14:00:00,43.56,43.64,43.56,43.58,35700.0,34.4132,34.4764,34.4132,34.429,35700.0
2011-10-07 14:10:00,43.59,43.61,43.46,43.58,46400.0,34.4369,34.4527,34.3342,34.429,46400.0
2011-10-07 14:20:00,43.6,43.76,43.57,43.57,72000.0,34.4448,34.5712,34.4211,34.4211,72000.0
2011-10-07 14:30:00,43.57,43.71,43.57,43.63,73300.0,34.4211,34.5317,34.4211,34.4685,73300.0
2011-10-07 14:40:00,43.63,43.63,43.44,43.55,92500.0,34.4685,34.4685,34.3184,34.4053,92500.0
2011-10-07 14:50:00,43.53,43.69,43.5,43.62,75600.0,34.3895,34.5159,34.3658,34.4606,75600.0
2011-10-07 15:00:00,43.62,43.78,43.56,43.76,92700.0,34.4606,34.587,34.4132,34.5712,92700.0
2011-10-07 15:10:00,43.76,44.0,43.7,43.96,90000.0,34.5712,34.7608,34.5238,34.7292,90000.0
2011-10-07 15:20:00,43.96,44.15,43.96,44.13,79400.0,34.7292,34.8793,34.7292,34.8635,79400.0
2011-10-07 15:30:00,44.15,44.17,44.02,44.02,70000.0,34.8793,34.8951,34.7766,34.7766,70000.0
2011-10-07 15:40:00,44.03,44.05,43.8,43.82,134900.0,34.7845,34.8003,34.6028,34.6186,134900.0
2011-10-07 15:50:00,43.83,43.84,43.54,43.61,201400.0,34.6265,34.6344,34.3974,34.4527,201400.0
2011-10-10 09:30:00,44.19,44.45,44.06,44.42,78800.0,34.9109,35.1163,34.8082,35.0926,78800.0
2011-10-10 09:40:00,44.43,44.44,44.14,44.26,61100.0,35.1005,35.1084,34.8714,34.9662,61100.0
2011-10-10 09:50:00,44.27,44.49,44.27,44.46,49000.0,34.9741,35.1479,34.9741,35.1242,49000.0
2011-10-10 10:00:00,44.44,44.49,44.36,44.41,48100.0,35.1084,35.1479,35.0452,35.0847,48100.0
2011-10-10 10:10:00,44.42,44.65,44.42,44.65,49800.0,35.0926,35.2743,35.0926,35.2743,49800.0
2011-10-10 10:20:00,44.64,44.72,44.56,44.57,27600.0,35.2664,35.3296,35.2032,35.2111,27600.0
2011-10-10 10:30:00,44.56,44.66,44.55,44.61,35000.0,35.2032,35.2822,35.1953,35.2427,35000.0
2011-10-10 10:40:00,44.61,44.66,44.47,44.6,47300.0,35.2427,35.2822,35.1321,35.2348,47300.0
2011-10-10 10:50:00,44.58,44.59,44.43,44.46,34900.0,35.219,35.2269,35.1005,35.1242,34900.0
2011-10-10 11:00:00,44.45,44.49,44.41,44.46,42300.0,35.1163,35.1479,35.0847,35.1242,42300.0
2011-10-10 11:10:00,44.45,44.48,44.35,44.42,26200.0,35.1163,35.14,35.0373,35.0926,26200.0
2011-10-10 11:20:00,44.42,44.42,44.34,44.39,30000.0,35.0926,35.0926,35.0294,35.0689,30000.0
2011-10-10 11:30:00,44.4,44.46,44.32,44.46,33300.0,35.0768,35.1242,35.0136,35.1242,33300.0
2011-10-10 11:40:00,44.45,44.54,44.45,44.5,40500.0,35.1163,35.1874,35.1163,35.1558,40500.0
2011-10-10 11:50:00,44.51,44.53,44.47,44.47,25100.0,35.1637,35.1795,35.1321,35.1321,25100.0
2011-10-10 12:00:00,44.48,44.51,44.41,44.44,33400.0,35.14,35.1637,35.0847,35.1084,33400.0
2011-10-10 12:10:00,44.44,44.47,44.38,44.38,21500.0,35.1084,35.1321,35.061,35.061,21500.0
2011-10-10 12:20:00,44.37,44.43,44.33,44.41,14900.0,35.0531,35.1005,35.0215,35.0847,14900.0
2011-10-10 12:30:00,44.42,44.46,44.41,44.46,24100.0,35.0926,35.1242,35.0847,35.1242,24100.0
2011-10-10 12:40:00,44.46,44.49,44.37,44.38,14600.0,35.1242,35.1479,35.0531,35.061,14600.0
2011-10-10 12:50:00,44.39,44.39,44.32,44.35,18800.0,35.0689,35.0689,35.0136,35.0373,18800.0
2011-10-10 13:00:00,44.36,44.44,44.32,44.43,25200.0,35.0452,35.1084,35.0136,35.1005,25200.0
2011-10-10 13:10:00,44.43,44.46,44.38,44.45,20800.0,35.1005,35.1242,35.061,35.1163,20800.0
2011-10-10 13:20:00,44.45,44.5,44.44,44.46,39200.0,35.1163,35.1558,35.1084,35.1242,39200.0
2011-10-10 13:30:00,44.46,44.48,44.41,44.44,22900.0,35.1242,35.14,35.0847,35.1084,22900.0
2011-10-10 13:40:00,44.44,44.48,44.4,44.46,18400.0,35.1084,35.14,35.0768,35.1242,18400.0
2011-10-10 13:50:00,44.47,44.49,44.39,44.47,28800.0,35.1321,35.1479,35.0689,35.1321,28800.0
2011-10-10 14:00:00,44.46,44.5,44.42,44.44,38300.0,35.1242,35.1558,35.0926,35.1084,38300.0
2011-10-10 14:10:00,44.44,44.49,44.43,44.47,29800.0,35.1084,35.1479,35.1005,35.1321,29800.0
2011-10-10 14:20:00,44.48,44.51,44.46,44.47,44800.0,35.14,35.1637,35.1242,35.1321,44800.0
2011-10-10 14:30:00,44.48,44.5,44.41,44.41,33600.0,35.14,35.1558,35.0847,35.0847,33600.0
2011-10-10 14:40:00,44.42,44.45,44.4,44.42,27600.0,35.0926,35.1163,35.0768,35.0926,27600.0
2011-10-10 14:50:00,44.42,44.45,44.36,44.36,46100.0,35.0926,35.1163,35.0452,35.0452,46100.0
2011-10-10 15:00:00,44.36,44.36,44.24,44.26,53600.0,35.0452,35.0452,34.9504,34.9662,53600.0
2011-10-10 15:10:00,44.27,44.31,44.16,44.3,50800.0,34.9741,35.0057,34.8872,34.9978,50800.0
2011-10-10 15:20:00,44.3,44.3,44.14,44.21,96100.0,34.9978,34.9978,34.8714,34.9267,96100.0
2011-10-10 15:30:00,44.2,44.32,44.13,44.24,116500.0,34.9188,35.0136,34.8635,34.9504,116500.0
2011-10-10 15:40:00,44.25,44.36,44.16,44.35,203100.0,34.9583,35.0452,34.8872,35.0373,203100.0
2011-10-10 15:50:00,44.36,44.5,44.35,44.49,302900.0,35.0452,35.1558,35.0373,35.1479,302900.0
2011-10-11 09:30:00,44.09,44.48,44.07,44.35,84900.0,34.8319,35.14,34.8161,35.0373,84900.0
2011-10-11 09:40:00,44.39,44.55,44.15,44.55,37400.0,35.0689,35.1953,34.8793,35.1953,37400.0
2011-10-11 09:50:00,44.54,44.59,44.42,44.46,25200.0,35.1874,35.2269,35.0926,35.1242,25200.0
2011-10-11 10:00:00,44.46,44.53,44.38,44.53,28700.0,35.1242,35.1795,35.061,35.1795,28700.0
2011-10-11 10:10:00,44.54,44.62,44.5,44.52,28100.0,35.1874,35.2506,35.1558,35.1716,28100.0
2011-10-11 10:20:00,44.54,44.74,44.5,44.72,32700.0,35.1874,35.3454,35.1558,35.3296,32700.0
2011-10-11 10:30:00,44.7,44.78,44.57,44.73,74700.0,35.3138,35.377,35.2111,35.3375,74700.0
2011-10-11 10:40:00,44.73,44.8,44.69,44.76,43400.0,35.3375,35.3928,35.3059,35.3612,43400.0
2011-10-11 10:50:00,44.77,44.8,44.66,44.69,70500.0,35.3691,35.3928,35.2822,35.3059,70500.0
2011-10-11 11:00:00,44.69,44.76,44.66,44.73,53000.0,35.3059,35.3612,35.2822,35.3375,53000.0
2011-10-11 11:10:00,44.73,44.77,44.66,44.69,41800.0,35.3375,35.3691,35.2822,35.3059,41800.0
2011-10-11 11:20:00,44.67,44.67,44.52,44.56,43900.0,35.2901,35.2901,35.1716,35.2032,43900.0
2011-10-11 11:30:00,44.57,44.62,44.54,44.6,48800.0,35.2111,35.2506,35.1874,35.2348,48800.0
2011-10-11 11:40:00,44.61,44.65,44.56,44.58,56300.0,35.2427,35.2743,35.2032,35.219,56300.0
2011-10-11 11:50:00,44.59,44.65,44.54,44.61,38300.0,35.2269,35.2743,35.1874,35.2427,38300.0
2011-10-11 12:00:00,44.6,44.66,44.57,44.63,21000.0,35.2348,35.2822,35.2111,35.2585,21000.0
2011-10-11 12:10:00,44.64,44.66,44.56,44.56,20600.0,35.2664,35.2822,35.2032,35.2032,20600.0
2011-10-11 12:20:00,44.57,44.67,44.52,44.59,57500.0,35.2111,35.2901,35.1716,35.2269,57500.0
2011-10-11 12:30:00,44.59,44.59,44.46,44.46,27700.0,35.2269,35.2269,35.1242,35.1242,27700.0
2011-10-11 12:40:00,44.46,44.48,44.39,44.4,22700.0,35.1242,35.14,35.0689,35.0768,22700.0
2011-10-11 12:50:00,44.4,44.5,44.38,44.5,16300.0,35.0768,35.1558,35.061,35.1558,16300.0
2011-10-11 13:00:00,44.5,44.55,44.37,44.46,25800.0,35.1558,35.1953,35.0531,35.1242,25800.0
2011-10-11 13:10:00,44.45,44.46,44.28,44.29,97800.0,35.1163,35.1242,34.982,34.9899,97800.0
2011-10-11 13:20:00,44.28,44.38,44.22,44.37,52300.0,34.982,35.061,34.9346,35.0531,52300.0
2011-10-11 13:30:00,44.38,44.38,44.31,44.32,51200.0,35.061,35.061,35.0057,35.0136,51200.0
2011-10-11 13:40:00,44.33,44.38,44.25,44.29,28200.0,35.0215,35.061,34.9583,34.9899,28200.0
2011-10-11 13:50:00,44.29,44.51,44.29,44.48,41600.0,34.9899,35.1637,34.9899,35.14,41600.0
2011-10-11 14:00:00,44.48,44.55,44.43,44.53,27300.0,35.14,35.1953,35.1005,35.1795,27300.0
2011-10-11 14:10:00,44.53,44.54,44.47,44.51,40200.0,35.1795,35.1874,35.1321,35.1637,40200.0
2011-10-11 14:20:00,44.51,44.58,44.35,44.36,44300.0,35.1637,35.219,35.0373,35.0452,44300.0
2011-10-11 14:30:00,44.35,44.41,44.27,44.29,30800.0,35.0373,35.0847,34.9741,34.9899,30800.0
2011-10-11 14:40:00,44.28,44.34,44.27,44.3,16500.0,34.982,35.0294,34.9741,34.9978,16500.0
2011-10-11 14:50:00,44.3,44.4,44.3,44.38,28900.0,34.9978,35.0768,34.9978,35.061,28900.0
2011-10-11 15:00:00,44.39,44.58,44.39,44.54,39100.0,35.0689,35.219,35.0689,35.1874,39100.0
2011-10-11 15:10:00,44.54,44.59,44.48,44.52,29100.0,35.1874,35.2269,35.14,35.1716,29100.0
2011-10-11 15:20:00,44.52,44.55,44.38,44.38,42900.0,35.1716,35.1953,35.061,35.061,42900.0
2011-10-11 15:30:00,44.37,44.58,44.37,44.53,74800.0,35.0531,35.219,35.0531,35.1795,74800.0
2011-10-11 15:40:00,44.54,44.59,44.45,44.55,61300.0,35.1874,35.2269,35.1163,35.1953,61300.0
2011-10-11 15:50:00,44.55,44.57,44.43,44.5,81800.0,35.1953,35.2111,35.1005,35.1558,81800.0
2011-10-12 09:30:00,44.81,44.88,44.58,44.81,134900.0,35.4007,35.456,35.219,35.4007,134900.0
2011-10-12 09:40:00,44.8,44.81,44.5,44.51,55800.0,35.3928,35.4007,35.1558,35.1637,55800.0
2011-10-12 09:50:00,44.5,44.68,44.46,44.64,67500.0,35.1558,35.298,35.1242,35.2664,67500.0
2011-10-12 10:00:00,44.66,44.8,44.53,44.77,42000.0,35.2822,35.3928,35.1795,35.3691,42000.0
2011-10-12 10:10:00,44.73,44.87,44.73,44.79,48600.0,35.3375,35.4481,35.3375,35.3849,48600.0
2011-10-12 10:20:00,44.8,44.88,44.73,44.88,69800.0,35.3928,35.456,35.3375,35.456,69800.0
2011-10-12 10:30:00,44.89,45.0,44.86,44.97,181700.0,35.4639,35.5508,35.4402,35.5271,181700.0
2011-10-12 10:40:00,44.98,44.98,44.77,44.79,104500.0,35.535,35.535,35.3691,35.3849,104500.0
2011-10-12 10:50:00,44.78,44.79,44.53,44.53,38500.0,35.377,35.3849,35.1795,35.1795,38500.0
2011-10-12 11:00:00,44.53,44.68,44.53,44.64,30500.0,35.1795,35.298,35.1795,35.2664,30500.0
2011-10-12 11:10:00,44.65,44.8,44.64,44.76,53200.0,35.2743,35.3928,35.2664,35.3612,53200.0
2011-10-12 11:20:00,44.75,44.95,44.75,44.92,25800.0,35.3533,35.5113,35.3533,35.4876,25800.0
2011-10-12 11:30:00,44.91,44.96,44.88,44.95,55300.0,35.4797,35.5192,35.456,35.5113,55300.0
2011-10-12 11:40:00,44.95,44.97,44.9,44.93,40200.0,35.5113,35.5271,35.4718,35.4955,40200.0
2011-10-12 11:50:00,44.93,44.95,44.88,44.91,53500.0,35.4955,35.5113,35.456,35.4797,53500.0
2011-10-12 12:00:00,44.92,44.98,44.92,44.95,100900.0,35.4876,35.535,35.4876,35.5113,100900.0
2011-10-12 12:10:00,44.95,45.1,44.94,45.09,96100.0,35.5113,35.6298,35.5034,35.6219,96100.0
2011-10-12 12:20:00,45.08,45.23,45.08,45.13,110400.0,35.614,35.7325,35.614,35.6535,110400.0
2011-10-12 12:30:00,45.12,45.16,45.1,45.14,31800.0,35.6456,35.6772,35.6298,35.6614,31800.0
2011-10-12 12:40:00,45.13,45.18,45.12,45.18,21900.0,35.6535,35.693,35.6456,35.693,21900.0
2011-10-12 12:50:00,45.18,45.28,45.18,45.23,99900.0,35.693,35.772,35.693,35.7325,99900.0
2011-10-12 13:00:00,45.23,45.37,45.22,45.29,43700.0,35.7325,35.8431,35.7246,35.7799,43700.0
2011-10-12 13:10:00,45.29,45.32,45.23,45.27,24200.0,35.7799,35.8036,35.7325,35.7641,24200.0
2011-10-12 13:20:00,45.29,45.29,45.2,45.2,10900.0,35.7799,35.7799,35.7088,35.7088,10900.0
2011-10-12 13:30:00,45.21,45.29,45.21,45.28,23000.0,35.7167,35.7799,35.7167,35.772,23000.0
2011-10-12 13:40:00,45.28,45.31,45.23,45.25,27300.0,35.772,35.7957,35.7325,35.7483,27300.0
2011-10-12 13:50:00,45.25,45.29,45.18,45.26,27500.0,35.7483,35.7799,35.693,35.7562,27500.0
2011-10-12 14:00:00,45.27,45.4,45.23,45.4,33700.0,35.7641,35.8668,35.7325,35.8668,33700.0
2011-10-12 14:10:00,45.4,45.41,45.27,45.34,24700.0,35.8668,35.8747,35.7641,35.8194,24700.0
2011-10-12 14:20:00,45.31,45.35,45.26,45.31,22200.0,35.7957,35.8273,35.7562,35.7957,22200.0
2011-10-12 14:30:00,45.31,45.41,45.28,45.28,89700.0,35.7957,35.8747,35.772,35.772,89700.0
2011-10-12 14:40:00,45.28,45.34,45.16,45.23,37700.0,35.772,35.8194,35.6772,35.7325,37700.0
2011-10-12 14:50:00,45.23,45.23,45.02,45.05,33500.0,35.7325,35.7325,35.5666,35.5903,33500.0
2011-10-12 15:00:00,45.05,45.09,45.0,45.04,40500.0,35.5903,35.6219,35.5508,35.5824,40500.0
2011-10-12 15:10:00,45.04,45.16,45.0,45.04,43400.0,35.5824,35.6772,35.5508,35.5824,43400.0
2011-10-12 15:20:00,45.06,45.11,44.96,45.07,29700.0,35.5982,35.6377,35.5192,35.6061,29700.0
2011-10-12 15:30:00,45.08,45.18,45.05,45.11,48200.0,35.614,35.693,35.5903,35.6377,48200.0
2011-10-12 15:40:00,45.11,45.19,44.89,44.92,75900.0,35.6377,35.7009,35.4639,35.4876,75900.0
2011-10-12 15:50:00,44.91,45.01,44.87,44.92,252800.0,35.4797,35.5587,35.4481,35.4876,252800.0
2011-10-13 09:30:00,44.67,44.82,44.43,44.71,99100.0,35.2901,35.4086,35.1005,35.3217,99100.0
2011-10-13 09:40:00,44.72,44.84,44.65,44.67,31300.0,35.3296,35.4244,35.2743,35.2901,31300.0
2011-10-13 09:50:00,44.68,44.73,44.47,44.49,28000.0,35.298,35.3375,35.1321,35.1479,28000.0
2011-10-13 10:00:00,44.46,44.54,44.33,44.43,30900.0,35.1242,35.1874,35.0215,35.1005,30900.0
2011-10-13 10:10:00,44.45,44.5,44.31,44.31,36500.0,35.1163,35.1558,35.0057,35.0057,36500.0
2011-10-13 10:20:00,44.31,44.49,44.26,44.35,40600.0,35.0057,35.1479,34.9662,35.0373,40600.0
2011-10-13 10:30:00,44.34,44.41,44.3,44.36,53700.0,35.0294,35.0847,34.9978,35.0452,53700.0
2011-10-13 10:40:00,44.37,44.4,44.09,44.14,50900.0,35.0531,35.0768,34.8319,34.8714,50900.0
2011-10-13 10:50:00,44.12,44.18,44.0,44.04,49800.0,34.8556,34.903,34.7608,34.7924,49800.0
2011-10-13 11:00:00,44.04,44.2,44.03,44.07,31900.0,34.7924,34.9188,34.7845,34.8161,31900.0
2011-10-13 11:10:00,44.08,44.17,44.0,44.01,39100.0,34.824,34.8951,34.7608,34.7687,39100.0
2011-10-13 11:20:00,44.01,44.09,43.96,43.97,33600.0,34.7687,34.8319,34.7292,34.7371,33600.0
2011-10-13 11:30:00,43.97,44.08,43.96,44.03,35900.0,34.7371,34.824,34.7292,34.7845,35900.0
2011-10-13 11:40:00,44.05,44.22,44.01,44.13,22100.0,34.8003,34.9346,34.7687,34.8635,22100.0
2011-10-13 11:50:00,44.12,44.19,44.02,44.14,15900.0,34.8556,34.9109,34.7766,34.8714,15900.0
2011-10-13 12:00:00,44.13,44.21,44.11,44.17,12100.0,34.8635,34.9267,34.8477,34.8951,12100.0
2011-10-13 12:10:00,44.17,44.19,44.04,44.1,27100.0,34.8951,34.9109,34.7924,34.8398,27100.0
2011-10-13 12:20:00,44.1,44.16,44.02,44.06,65800.0,34.8398,34.8872,34.7766,34.8082,65800.0
2011-10-13 12:30:00,44.06,44.09,44.06,44.09,12000.0,34.8082,34.8319,34.8082,34.8319,12000.0
2011-10-13 12:40:00,44.09,44.13,44.05,44.11,21300.0,34.8319,34.8635,34.8003,34.8477,21300.0
2011-10-13 12:50:00,44.12,44.15,44.11,44.14,21200.0,34.8556,34.8793,34.8477,34.8714,21200.0
2011-10-13 13:00:00,44.14,44.16,44.06,44.15,29000.0,34.8714,34.8872,34.8082,34.8793,29000.0
2011-10-13 13:10:00,44.15,44.25,44.15,44.18,14800.0,34.8793,34.9583,34.8793,34.903,14800.0
2011-10-13 13:20:00,44.17,44.34,44.16,44.32,15300.0,34.8951,35.0294,34.8872,35.0136,15300.0
2011-10-13 13:30:00,44.32,44.35,44.26,44.32,10900.0,35.0136,35.0373,34.9662,35.0136,10900.0
2011-10-13 13:40:00,44.32,44.43,44.27,44.4,18800.0,35.0136,35.1005,34.9741,35.0768,18800.0
2011-10-13 13:50:00,44.4,44.4,44.33,44.33,16900.0,35.0768,35.0768,35.0215,35.0215,16900.0
2011-10-13 14:00:00,44.35,44.35,44.25,44.27,25000.0,35.0373,35.0373,34.9583,34.9741,25000.0
2011-10-13 14:10:00,44.27,44.28,44.21,44.22,34500.0,34.9741,34.982,34.9267,34.9346,34500.0
2011-10-13 14:20:00,44.21,44.25,44.15,44.22,42800.0,34.9267,34.9583,34.8793,34.9346,42800.0
2011-10-13 14:30:00,44.23,44.23,44.16,44.22,39900.0,34.9425,34.9425,34.8872,34.9346,39900.0
2011-10-13 14:40:00,44.23,44.43,44.18,44.41,31100.0,34.9425,35.1005,34.903,35.0847,31100.0
2011-10-13 14:50:00,44.42,44.49,44.39,44.39,35700.0,35.0926,35.1479,35.0689,35.0689,35700.0
2011-10-13 15:00:00,44.4,44.53,44.39,44.53,40700.0,35.0768,35.1795,35.0689,35.1795,40700.0
2011-10-13 15:10:00,44.53,44.56,44.48,44.53,77200.0,35.1795,35.2032,35.14,35.1795,77200.0
2011-10-13 15:20:00,44.54,44.55,44.42,44.43,118400.0,35.1874,35.1953,35.0926,35.1005,118400.0
2011-10-13 15:30:00,44.43,44.45,44.33,44.37,73000.0,35.1005,35.1163,35.0215,35.0531,73000.0
2011-10-13 15:40:00,44.37,44.46,44.33,44.41,127500.0,35.0531,35.1242,35.0215,35.0847,127500.0
2011-10-13 15:50:00,44.41,44.5,44.4,44.47,123000.0,35.0847,35.1558,35.0768,35.1321,123000.0
2011-10-14 09:30:00,44.95,44.95,44.58,44.87,77200.0,35.5113,35.5113,35.219,35.4481,77200.0
2011-10-14 09:40:00,44.87,45.0,44.79,44.95,41400.0,35.4481,35.5508,35.3849,35.5113,41400.0
2011-10-14 09:50:00,44.94,44.97,44.8,44.87,34500.0,35.5034,35.5271,35.3928,35.4481,34500.0
2011-10-14 10:00:00,44.89,44.91,44.82,44.84,25200.0,35.4639,35.4797,35.4086,35.4244,25200.0
2011-10-14 10:10:00,44.81,44.84,44.63,44.67,19300.0,35.4007,35.4244,35.2585,35.2901,19300.0
2011-10-14 10:20:00,44.68,44.68,44.54,44.6,23400.0,35.298,35.298,35.1874,35.2348,23400.0
2011-10-14 10:30:00,44.59,44.69,44.53,44.59,33800.0,35.2269,35.3059,35.1795,35.2269,33800.0
2011-10-14 10:40:00,44.58,44.64,44.52,44.59,62300.0,35.219,35.2664,35.1716,35.2269,62300.0
2011-10-14 10:50:00,44.6,44.76,44.6,44.75,25700.0,35.2348,35.3612,35.2348,35.3533,25700.0
2011-10-14 11:00:00,44.75,44.81,44.69,44.72,24600.0,35.3533,35.4007,35.3059,35.3296,24600.0
2011-10-14 11:10:00,44.72,44.74,44.63,44.73,18400.0,35.3296,35.3454,35.2585,35.3375,18400.0
2011-10-14 11:20:00,44.74,44.75,44.63,44.67,42000.0,35.3454,35.3533,35.2585,35.2901,42000.0
2011-10-14 11:30:00,44.66,44.72,44.61,44.63,56000.0,35.2822,35.3296,35.2427,35.2585,56000.0
2011-10-14 11:40:00,44.62,44.71,44.61,44.64,47300.0,35.2506,35.3217,35.2427,35.2664,47300.0
2011-10-14 11:50:00,44.64,44.64,44.56,44.58,21300.0,35.2664,35.2664,35.2032,35.219,21300.0
2011-10-14 12:00:00,44.57,44.62,44.55,44.59,26200.0,35.2111,35.2506,35.1953,35.2269,26200.0
2011-10-14 12:10:00,44.59,44.66,44.58,44.64,27200.0,35.2269,35.2822,35.219,35.2664,27200.0
2011-10-14 12:20:00,44.65,44.66,44.56,44.6,21100.0,35.2743,35.2822,35.2032,35.2348,21100.0
2011-10-14 12:30:00,44.6,44.69,44.59,44.66,33000.0,35.2348,35.3059,35.2269,35.2822,33000.0
2011-10-14 12:40:00,44.66,44.74,44.66,44.73,11300.0,35.2822,35.3454,35.2822,35.3375,11300.0
2011-10-14 12:50:00,44.73,44.75,44.63,44.64,18500.0,35.3375,35.3533,35.2585,35.2664,18500.0
2011-10-14 13:00:00,44.67,44.73,44.66,44.72,15200.0,35.2901,35.3375,35.2822,35.3296,15200.0
2011-10-14 13:10:00,44.73,44.83,44.69,44.83,14900.0,35.3375,35.4165,35.3059,35.4165,14900.0
2011-10-14 13:20:00,44.83,44.84,44.75,44.75,19800.0,35.4165,35.4244,35.3533,35.3533,19800.0
2011-10-14 13:30:00,44.73,44.83,44.73,44.77,15500.0,35.3375,35.4165,35.3375,35.3691,15500.0
2011-10-14 13:40:00,44.77,44.87,44.76,44.87,13300.0,35.3691,35.4481,35.3612,35.4481,13300.0
2011-10-14 13:50:00,44.87,44.92,44.84,44.88,22300.0,35.4481,35.4876,35.4244,35.456,22300.0
2011-10-14 14:00:00,44.89,44.95,44.89,44.93,24900.0,35.4639,35.5113,35.4639,35.4955,24900.0
2011-10-14 14:10:00,44.93,44.96,44.87,44.93,57000.0,35.4955,35.5192,35.4481,35.4955,57000.0
2011-10-14 14:20:00,44.94,44.98,44.93,44.97,28400.0,35.5034,35.535,35.4955,35.5271,28400.0
2011-10-14 14:30:00,44.98,44.98,44.91,44.95,19900.0,35.535,35.535,35.4797,35.5113,19900.0
2011-10-14 14:40:00,44.94,44.95,44.86,44.91,40700.0,35.5034,35.5113,35.4402,35.4797,40700.0
2011-10-14 14:50:00,44.92,45.0,44.89,44.98,30100.0,35.4876,35.5508,35.4639,35.535,30100.0
2011-10-14 15:00:00,44.99,45.0,44.92,44.97,22300.0,35.5429,35.5508,35.4876,35.5271,22300.0
2011-10-14 15:10:00,44.93,44.96,44.87,44.95,32100.0,35.4955,35.5192,35.4481,35.5113,32100.0
2011-10-14 15:20:00,44.96,44.97,44.89,44.95,66700.0,35.5192,35.5271,35.4639,35.5113,66700.0
2011-10-14 15:30:00,44.94,45.0,44.92,44.92,104500.0,35.5034,35.5508,35.4876,35.4876,104500.0
2011-10-14 15:40:00,44.92,44.93,44.82,44.84,72100.0,35.4876,35.4955,35.4086,35.4244,72100.0
2011-10-14 15:50:00,44.85,45.05,44.83,45.04,139800.0,35.4323,35.5903,35.4165,35.5824,139800.0
2011-10-17 09:30:00,44.93,45.02,44.77,44.99,52900.0,35.4955,35.5666,35.3691,35.5429,52900.0
2011-10-17 09:40:00,45.0,45.24,44.99,45.03,38900.0,35.5508,35.7404,35.5429,35.5745,38900.0
2011-10-17 09:50:00,45.04,45.04,44.67,44.69,42900.0,35.5824,35.5824,35.2901,35.3059,42900.0
2011-10-17 10:00:00,44.67,44.75,44.61,44.68,31600.0,35.2901,35.3533,35.2427,35.298,31600.0
2011-10-17 10:10:00,44.68,44.71,44.51,44.56,25900.0,35.298,35.3217,35.1637,35.2032,25900.0
2011-10-17 10:20:00,44.56,44.62,44.53,44.6,57700.0,35.2032,35.2506,35.1795,35.2348,57700.0
2011-10-17 10:30:00,44.59,44.67,44.59,44.62,28900.0,35.2269,35.2901,35.2269,35.2506,28900.0
2011-10-17 10:40:00,44.62,44.62,44.49,44.5,67000.0,35.2506,35.2506,35.1479,35.1558,67000.0
2011-10-17 10:50:00,44.49,44.65,44.46,44.64,20300.0,35.1479,35.2743,35.1242,35.2664,20300.0
2011-10-17 11:00:00,44.64,44.67,44.57,44.66,22900.0,35.2664,35.2901,35.2111,35.2822,22900.0
2011-10-17 11:10:00,44.66,44.67,44.61,44.65,15500.0,35.2822,35.2901,35.2427,35.2743,15500.0
2011-10-17 11:20:00,44.65,44.68,44.63,44.67,16700.0,35.2743,35.298,35.2585,35.2901,16700.0
2011-10-17 11:30:00,44.66,44.66,44.58,44.61,27800.0,35.2822,35.2822,35.219,35.2427,27800.0
2011-10-17 11:40:00,44.62,44.65,44.56,44.58,39500.0,35.2506,35.2743,35.2032,35.219,39500.0
2011-10-17 11:50:00,44.58,44.63,44.53,44.54,27500.0,35.219,35.2585,35.1795,35.1874,27500.0
2011-10-17 12:00:00,44.53,44.55,44.48,44.51,27000.0,35.1795,35.1953,35.14,35.1637,27000.0
2011-10-17 12:10:00,44.5,44.65,44.45,44.65,22100.0,35.1558,35.2743,35.1163,35.2743,22100.0
2011-10-17 12:20:00,44.64,44.66,44.61,44.65,24100.0,35.2664,35.2822,35.2427,35.2743,24100.0
2011-10-17 12:30:00,44.64,44.65,44.59,44.63,21000.0,35.2664,35.2743,35.2269,35.2585,21000.0
2011-10-17 12:40:00,44.63,44.66,44.52,44.54,29600.0,35.2585,35.2822,35.1716,35.1874,29600.0
2011-10-17 12:50:00,44.56,44.61,44.5,44.56,16200.0,35.2032,35.2427,35.1558,35.2032,16200.0
2011-10-17 13:00:00,44.55,44.55,44.45,44.53,25400.0,35.1953,35.1953,35.1163,35.1795,25400.0
2011-10-17 13:10:00,44.52,44.6,44.51,44.6,17300.0,35.1716,35.2348,35.1637,35.2348,17300.0
2011-10-17 13:20:00,44.61,44.65,44.56,44.6,83700.0,35.2427,35.2743,35.2032,35.2348,83700.0
2011-10-17 13:30:00,44.59,44.59,44.42,44.48,35500.0,35.2269,35.2269,35.0926,35.14,35500.0
2011-10-17 13:40:00,44.48,44.62,44.48,44.56,41700.0,35.14,35.2506,35.14,35.2032,41700.0
2011-10-17 13:50:00,44.57,44.65,44.55,44.62,30000.0,35.2111,35.2743,35.1953,35.2506,30000.0
2011-10-17 14:00:00,44.61,44.66,44.55,44.57,45700.0,35.2427,35.2822,35.1953,35.2111,45700.0
2011-10-17 14:10:00,44.57,44.65,44.56,44.63,30900.0,35.2111,35.2743,35.2032,35.2585,30900.0
2011-10-17 14:20:00,44.64,44.65,44.59,44.63,27300.0,35.2664,35.2743,35.2269,35.2585,27300.0
2011-10-17 14:30:00,44.61,44.62,44.44,44.45,23900.0,35.2427,35.2506,35.1084,35.1163,23900.0
2011-10-17 14:40:00,44.46,44.49,44.41,44.43,26500.0,35.1242,35.1479,35.0847,35.1005,26500.0
2011-10-17 14:50:00,44.43,44.57,44.41,44.57,17900.0,35.1005,35.2111,35.0847,35.2111,17900.0
2011-10-17 15:00:00,44.57,44.65,44.56,44.6,25200.0,35.2111,35.2743,35.2032,35.2348,25200.0
2011-10-17 15:10:00,44.6,44.73,44.6,44.68,42900.0,35.2348,35.3375,35.2348,35.298,42900.0
2011-10-17 15:20:00,44.69,44.69,44.59,44.63,29000.0,35.3059,35.3059,35.2269,35.2585,29000.0
2011-10-17 15:30:00,44.63,44.69,44.45,44.46,47000.0,35.2585,35.3059,35.1163,35.1242,47000.0
2011-10-17 15:40:00,44.44,44.7,44.44,44.58,62300.0,35.1084,35.3138,35.1084,35.219,62300.0
2011-10-17 15:50:00,44.59,44.61,44.43,44.52,122200.0,35.2269,35.2427,35.1005,35.1716,122200.0
2011-10-18 09:30:00,44.37,44.62,44.27,44.4,66900.0,35.0531,35.2506,34.9741,35.0768,66900.0
2011-10-18 09:40:00,44.37,44.41,44.03,44.03,29800.0,35.0531,35.0847,34.7845,34.7845,29800.0
2011-10-18 09:50:00,44.02,44.06,43.84,43.99,27800.0,34.7766,34.8082,34.6344,34.7529,27800.0
2011-10-18 10:00:00,43.98,44.09,43.8,44.08,30800.0,34.745,34.8319,34.6028,34.824,30800.0
2011-10-18 10:10:00,44.08,44.21,43.94,43.97,24900.0,34.824,34.9267,34.7134,34.7371,24900.0
2011-10-18 10:20:00,43.95,44.19,43.94,44.19,79000.0,34.7213,34.9109,34.7134,34.9109,79000.0
2011-10-18 10:30:00,44.2,44.3,44.16,44.18,40500.0,34.9188,34.9978,34.8872,34.903,40500.0
2011-10-18 10:40:00,44.19,44.43,44.19,44.39,32000.0,34.9109,35.1005,34.9109,35.0689,32000.0
2011-10-18 10:50:00,44.4,44.47,44.29,44.31,44700.0,35.0768,35.1321,34.9899,35.0057,44700.0
2011-10-18 11:00:00,44.32,44.39,44.24,44.32,48000.0,35.0136,35.0689,34.9504,35.0136,48000.0
2011-10-18 11:10:00,44.34,44.41,44.33,44.38,16800.0,35.0294,35.0847,35.0215,35.061,16800.0
2011-10-18 11:20:00,44.37,44.42,44.3,44.35,12200.0,35.0531,35.0926,34.9978,35.0373,12200.0
2011-10-18 11:30:00,44.35,44.69,44.35,44.68,26000.0,35.0373,35.3059,35.0373,35.298,26000.0
2011-10-18 11:40:00,44.69,44.74,44.65,44.71,19400.0,35.3059,35.3454,35.2743,35.3217,19400.0
2011-10-18 11:50:00,44.72,44.76,44.66,44.7,21100.0,35.3296,35.3612,35.2822,35.3138,21100.0
2011-10-18 12:00:00,44.72,44.76,44.64,44.65,16000.0,35.3296,35.3612,35.2664,35.2743,16000.0
2011-10-18 12:10:00,44.66,44.67,44.53,44.55,12700.0,35.2822,35.2901,35.1795,35.1953,12700.0
2011-10-18 12:20:00,44.55,44.62,44.53,44.6,8600.0,35.1953,35.2506,35.1795,35.2348,8600.0
2011-10-18 12:30:00,44.59,44.7,44.57,44.7,12800.0,35.2269,35.3138,35.2111,35.3138,12800.0
2011-10-18 12:40:00,44.71,44.8,44.71,44.78,10000.0,35.3217,35.3928,35.3217,35.377,10000.0
2011-10-18 12:50:00,44.77,44.78,44.68,44.74,15300.0,35.3691,35.377,35.298,35.3454,15300.0
2011-10-18 13:00:00,44.74,44.77,44.72,44.72,10600.0,35.3454,35.3691,35.3296,35.3296,10600.0
2011-10-18 13:10:00,44.71,44.74,44.65,44.67,9400.0,35.3217,35.3454,35.2743,35.2901,9400.0
2011-10-18 13:20:00,44.66,44.66,44.58,44.66,10800.0,35.2822,35.2822,35.219,35.2822,10800.0
2011-10-18 13:30:00,44.67,44.73,44.66,44.72,6700.0,35.2901,35.3375,35.2822,35.3296,6700.0
2011-10-18 13:40:00,44.71,44.72,44.59,44.7,53700.0,35.3217,35.3296,35.2269,35.3138,53700.0
2011-10-18 13:50:00,44.7,44.79,44.68,44.72,11700.0,35.3138,35.3849,35.298,35.3296,11700.0
2011-10-18 14:00:00,44.72,44.79,44.67,44.75,49500.0,35.3296,35.3849,35.2901,35.3533,49500.0
2011-10-18 14:10:00,44.74,44.79,44.69,44.7,26300.0,35.3454,35.3849,35.3059,35.3138,26300.0
2011-10-18 14:20:00,44.72,44.81,44.7,44.77,17700.0,35.3296,35.4007,35.3138,35.3691,17700.0
2011-10-18 14:30:00,44.77,44.83,44.73,44.74,21000.0,35.3691,35.4165,35.3375,35.3454,21000.0
2011-10-18 14:40:00,44.73,44.76,44.66,44.74,17800.0,35.3375,35.3612,35.2822,35.3454,17800.0
2011-10-18 14:50:00,44.75,44.78,44.69,44.75,28500.0,35.3533,35.377,35.3059,35.3533,28500.0
2011-10-18 15:00:00,44.76,45.22,44.76,45.16,61400.0,35.3612,35.7246,35.3612,35.6772,61400.0
2011-10-18 15:10:00,45.16,45.49,45.15,45.19,112100.0,35.6772,35.9379,35.6693,35.7009,112100.0
2011-10-18 15:20:00,45.2,45.37,45.16,45.18,76700.0,35.7088,35.8431,35.6772,35.693,76700.0
2011-10-18 15:30:00,45.18,45.24,45.0,45.11,94600.0,35.693,35.7404,35.5508,35.6377,94600.0
2011-10-18 15:40:00,45.12,45.3,45.05,45.26,99500.0,35.6456,35.7878,35.5903,35.7562,99500.0
2011-10-18 15:50:00,45.27,45.42,45.07,45.21,205600.0,35.7641,35.8826,35.6061,35.7167,205600.0
2011-10-19 09:30:00,45.0,45.19,44.97,45.09,27200.0,35.5508,35.7009,35.5271,35.6219,27200.0
2011-10-19 09:40:00,45.13,45.14,44.77,44.79,59100.0,35.6535,35.6614,35.3691,35.3849,59100.0
2011-10-19 09:50:00,44.78,44.87,44.62,44.77,36900.0,35.377,35.4481,35.2506,35.3691,36900.0
2011-10-19 10:00:00,44.77,44.78,44.58,44.67,77700.0,35.3691,35.377,35.219,35.2901,77700.0
2011-10-19 10:10:00,44.67,44.81,44.67,44.76,50300.0,35.2901,35.4007,35.2901,35.3612,50300.0
2011-10-19 10:20:00,44.74,45.01,44.71,44.97,38700.0,35.3454,35.5587,35.3217,35.5271,38700.0
2011-10-19 10:30:00,44.97,44.97,44.87,44.93,23700.0,35.5271,35.5271,35.4481,35.4955,23700.0
2011-10-19 10:40:00,44.94,45.01,44.86,44.93,24000.0,35.5034,35.5587,35.4402,35.4955,24000.0
2011-10-19 10:50:00,44.95,45.04,44.92,44.94,29500.0,35.5113,35.5824,35.4876,35.5034,29500.0
2011-10-19 11:00:00,44.94,44.94,44.83,44.86,45700.0,35.5034,35.5034,35.4165,35.4402,45700.0
2011-10-19 11:10:00,44.85,44.9,44.72,44.72,48600.0,35.4323,35.4718,35.3296,35.3296,48600.0
2011-10-19 11:20:00,44.71,44.86,44.7,44.82,18000.0,35.3217,35.4402,35.3138,35.4086,18000.0
2011-10-19 11:30:00,44.83,45.01,44.83,44.98,33300.0,35.4165,35.5587,35.4165,35.535,33300.0
2011-10-19 11:40:00,44.97,45.02,44.94,44.97,27400.0,35.5271,35.5666,35.5034,35.5271,27400.0
2011-10-19 11:50:00,44.96,45.0,44.88,44.89,36800.0,35.5192,35.5508,35.456,35.4639,36800.0
2011-10-19 12:00:00,44.9,44.91,44.81,44.82,24900.0,35.4718,35.4797,35.4007,35.4086,24900.0
2011-10-19 12:10:00,44.81,44.89,44.79,44.89,25900.0,35.4007,35.4639,35.3849,35.4639,25900.0
2011-10-19 12:20:00,44.89,44.97,44.87,44.93,19900.0,35.4639,35.5271,35.4481,35.4955,19900.0
2011-10-19 12:30:00,44.93,45.04,44.86,45.0,35900.0,35.4955,35.5824,35.4402,35.5508,35900.0
2011-10-19 12:40:00,45.0,45.06,44.97,45.01,21500.0,35.5508,35.5982,35.5271,35.5587,21500.0
2011-10-19 12:50:00,45.0,45.09,44.99,45.08,21500.0,35.5508,35.6219,35.5429,35.614,21500.0
2011-10-19 13:00:00,45.08,45.16,45.08,45.15,20400.0,35.614,35.6772,35.614,35.6693,20400.0
2011-10-19 13:10:00,45.15,45.18,45.08,45.11,29300.0,35.6693,35.693,35.614,35.6377,29300.0
2011-10-19 13:20:00,45.09,45.17,45.09,45.12,23300.0,35.6219,35.6851,35.6219,35.6456,23300.0
2011-10-19 13:30:00,45.11,45.13,45.04,45.04,28400.0,35.6377,35.6535,35.5824,35.5824,28400.0
2011-10-19 13:40:00,45.03,45.06,44.96,45.01,25100.0,35.5745,35.5982,35.5192,35.5587,25100.0
2011-10-19 13:50:00,45.01,45.09,44.98,45.05,14700.0,35.5587,35.6219,35.535,35.5903,14700.0
2011-10-19 14:00:00,45.05,45.06,44.75,44.76,57800.0,35.5903,35.5982,35.3533,35.3612,57800.0
2011-10-19 14:10:00,44.77,44.82,44.7,44.73,40400.0,35.3691,35.4086,35.3138,35.3375,40400.0
2011-10-19 14:20:00,44.73,44.76,44.51,44.52,40900.0,35.3375,35.3612,35.1637,35.1716,40900.0
2011-10-19 14:30:00,44.5,44.6,44.44,44.56,39800.0,35.1558,35.2348,35.1084,35.2032,39800.0
2011-10-19 14:40:00,44.55,44.67,44.43,44.62,34700.0,35.1953,35.2901,35.1005,35.2506,34700.0
2011-10-19 14:50:00,44.61,44.63,44.44,44.45,29100.0,35.2427,35.2585,35.1084,35.1163,29100.0
2011-10-19 15:00:00,44.45,44.51,44.35,44.46,45300.0,35.1163,35.1637,35.0373,35.1242,45300.0
2011-10-19 15:10:00,44.45,44.62,44.43,44.58,84500.0,35.1163,35.2506,35.1005,35.219,84500.0
2011-10-19 15:20:00,44.57,44.61,44.42,44.43,50000.0,35.2111,35.2427,35.0926,35.1005,50000.0
2011-10-19 15:30:00,44.43,44.59,44.4,44.45,84400.0,35.1005,35.2269,35.0768,35.1163,84400.0
2011-10-19 15:40:00,44.46,44.7,44.37,44.69,205200.0,35.1242,35.3138,35.0531,35.3059,205200.0
2011-10-19 15:50:00,44.69,44.7,44.53,44.6,331600.0,35.3059,35.3138,35.1795,35.2348,331600.0
2011-10-20 09:30:00,44.71,44.85,44.5,44.59,29300.0,35.3217,35.4323,35.1558,35.2269,29300.0
2011-10-20 09:40:00,44.59,44.79,44.45,44.75,45700.0,35.2269,35.3849,35.1163,35.3533,45700.0
2011-10-20 09:50:00,44.78,44.82,44.56,44.64,28800.0,35.377,35.4086,35.2032,35.2664,28800.0
2011-10-20 10:00:00,44.66,44.9,44.65,44.74,42100.0,35.2822,35.4718,35.2743,35.3454,42100.0
2011-10-20 10:10:00,44.74,44.97,44.73,44.9,51100.0,35.3454,35.5271,35.3375,35.4718,51100.0
2011-10-20 10:20:00,44.91,44.94,44.7,44.74,32200.0,35.4797,35.5034,35.3138,35.3454,32200.0
2011-10-20 10:30:00,44.73,44.86,44.65,44.83,38000.0,35.3375,35.4402,35.2743,35.4165,38000.0
2011-10-20 10:40:00,44.85,44.86,44.66,44.66,24800.0,35.4323,35.4402,35.2822,35.2822,24800.0
2011-10-20 10:50:00,44.65,44.72,44.53,44.53,12600.0,35.2743,35.3296,35.1795,35.1795,12600.0
2011-10-20 11:00:00,44.52,44.52,44.33,44.42,26200.0,35.1716,35.1716,35.0215,35.0926,26200.0
2011-10-20 11:10:00,44.42,44.44,44.23,44.23,22300.0,35.0926,35.1084,34.9425,34.9425,22300.0
2011-10-20 11:20:00,44.24,44.34,44.2,44.33,23900.0,34.9504,35.0294,34.9188,35.0215,23900.0
2011-10-20 11:30:00,44.33,44.47,44.26,44.38,13300.0,35.0215,35.1321,34.9662,35.061,13300.0
2011-10-20 11:40:00,44.38,44.47,44.34,44.39,14400.0,35.061,35.1321,35.0294,35.0689,14400.0
2011-10-20 11:50:00,44.37,44.38,44.2,44.29,19200.0,35.0531,35.061,34.9188,34.9899,19200.0
2011-10-20 12:00:00,44.3,44.3,44.07,44.14,25200.0,34.9978,34.9978,34.8161,34.8714,25200.0
2011-10-20 12:10:00,44.13,44.18,44.06,44.06,16800.0,34.8635,34.903,34.8082,34.8082,16800.0
2011-10-20 12:20:00,44.07,44.14,44.04,44.1,23700.0,34.8161,34.8714,34.7924,34.8398,23700.0
2011-10-20 12:30:00,44.11,44.2,44.1,44.17,19100.0,34.8477,34.9188,34.8398,34.8951,19100.0
2011-10-20 12:40:00,44.18,44.24,44.15,44.17,11800.0,34.903,34.9504,34.8793,34.8951,11800.0
2011-10-20 12:50:00,44.17,44.3,44.1,44.27,138300.0,34.8951,34.9978,34.8398,34.9741,138300.0
2011-10-20 13:00:00,44.29,44.36,44.22,44.29,41900.0,34.9899,35.0452,34.9346,34.9899,41900.0
2011-10-20 13:10:00,44.3,44.52,44.3,44.45,32100.0,34.9978,35.1716,34.9978,35.1163,32100.0
2011-10-20 13:20:00,44.49,44.65,44.49,44.53,24800.0,35.1479,35.2743,35.1479,35.1795,24800.0
2011-10-20 13:30:00,44.57,44.61,44.49,44.5,23400.0,35.2111,35.2427,35.1479,35.1558,23400.0
2011-10-20 13:40:00,44.52,44.61,44.39,44.51,40900.0,35.1716,35.2427,35.0689,35.1637,40900.0
2011-10-20 13:50:00,44.51,44.6,44.46,44.47,28500.0,35.1637,35.2348,35.1242,35.1321,28500.0
2011-10-20 14:00:00,44.48,44.57,44.41,44.43,21000.0,35.14,35.2111,35.0847,35.1005,21000.0
2011-10-20 14:10:00,44.44,44.48,44.39,44.46,15100.0,35.1084,35.14,35.0689,35.1242,15100.0
2011-10-20 14:20:00,44.45,44.52,44.44,44.5,17800.0,35.1163,35.1716,35.1084,35.1558,17800.0
2011-10-20 14:30:00,44.49,44.67,44.45,44.65,39700.0,35.1479,35.2901,35.1163,35.2743,39700.0
2011-10-20 14:40:00,44.65,44.71,44.56,44.61,45700.0,35.2743,35.3217,35.2032,35.2427,45700.0
2011-10-20 14:50:00,44.62,44.73,44.57,44.63,52800.0,35.2506,35.3375,35.2111,35.2585,52800.0
2011-10-20 15:00:00,44.62,44.66,44.57,44.64,55200.0,35.2506,35.2822,35.2111,35.2664,55200.0
2011-10-20 15:10:00,44.64,44.67,44.57,44.67,24500.0,35.2664,35.2901,35.2111,35.2901,24500.0
2011-10-20 15:20:00,44.66,44.67,44.45,44.51,35600.0,35.2822,35.2901,35.1163,35.1637,35600.0
2011-10-20 15:30:00,44.5,44.58,44.45,44.46,30500.0,35.1558,35.219,35.1163,35.1242,30500.0
2011-10-20 15:40:00,44.46,44.65,44.46,44.64,56900.0,35.1242,35.2743,35.1242,35.2664,56900.0
2011-10-20 15:50:00,44.64,44.65,44.54,44.57,158500.0,35.2664,35.2743,35.1874,35.2111,158500.0
2011-10-21 09:30:00,44.91,45.12,44.84,44.93,268400.0,35.4797,35.6456,35.4244,35.4955,268400.0
2011-10-21 09:40:00,44.94,45.11,44.92,45.09,34400.0,35.5034,35.6377,35.4876,35.6219,34400.0
2011-10-21 09:50:00,45.09,45.19,45.02,45.16,43500.0,35.6219,35.7009,35.5666,35.6772,43500.0
2011-10-21 10:00:00,45.16,45.25,45.15,45.25,35700.0,35.6772,35.7483,35.6693,35.7483,35700.0
2011-10-21 10:10:00,45.26,45.58,45.25,45.58,116600.0,35.7562,36.009,35.7483,36.009,116600.0
2011-10-21 10:20:00,45.59,45.74,45.57,45.61,76500.0,36.0169,36.1354,36.0011,36.0327,76500.0
2011-10-21 10:30:00,45.61,45.63,45.43,45.48,40500.0,36.0327,36.0485,35.8905,35.93,40500.0
2011-10-21 10:40:00,45.5,45.61,45.42,45.6,38700.0,35.9458,36.0327,35.8826,36.0248,38700.0
2011-10-21 10:50:00,45.59,45.76,45.56,45.76,59900.0,36.0169,36.1512,35.9932,36.1512,59900.0
2011-10-21 11:00:00,45.76,45.8,45.67,45.72,64300.0,36.1512,36.1828,36.0801,36.1196,64300.0
2011-10-21 11:10:00,45.72,45.85,45.68,45.74,42300.0,36.1196,36.2223,36.088,36.1354,42300.0
2011-10-21 11:20:00,45.74,45.74,45.61,45.64,21400.0,36.1354,36.1354,36.0327,36.0564,21400.0
2011-10-21 11:30:00,45.65,45.76,45.57,45.57,84100.0,36.0643,36.1512,36.0011,36.0011,84100.0
2011-10-21 11:40:00,45.57,45.57,45.45,45.45,26600.0,36.0011,36.0011,35.9063,35.9063,26600.0
2011-10-21 11:50:00,45.45,45.5,45.44,45.48,10100.0,35.9063,35.9458,35.8984,35.93,10100.0
2011-10-21 12:00:00,45.49,45.52,45.47,45.47,23200.0,35.9379,35.9616,35.9221,35.9221,23200.0
2011-10-21 12:10:00,45.46,45.48,45.45,45.46,13100.0,35.9142,35.93,35.9063,35.9142,13100.0
2011-10-21 12:20:00,45.45,45.46,45.36,45.4,11300.0,35.9063,35.9142,35.8352,35.8668,11300.0
2011-10-21 12:30:00,45.4,45.41,45.32,45.33,14500.0,35.8668,35.8747,35.8036,35.8115,14500.0
2011-10-21 12:40:00,45.33,45.43,45.33,45.42,25600.0,35.8115,35.8905,35.8115,35.8826,25600.0
2011-10-21 12:50:00,45.42,45.47,45.42,45.46,10700.0,35.8826,35.9221,35.8826,35.9142,10700.0
2011-10-21 13:00:00,45.45,45.45,45.28,45.37,95100.0,35.9063,35.9063,35.772,35.8431,95100.0
2011-10-21 13:10:00,45.37,45.46,45.33,45.46,57900.0,35.8431,35.9142,35.8115,35.9142,57900.0
2011-10-21 13:20:00,45.46,45.53,45.42,45.46,18600.0,35.9142,35.9695,35.8826,35.9142,18600.0
2011-10-21 13:30:00,45.45,45.53,45.38,45.53,24500.0,35.9063,35.9695,35.851,35.9695,24500.0
2011-10-21 13:40:00,45.51,45.55,45.44,45.48,50300.0,35.9537,35.9853,35.8984,35.93,50300.0
2011-10-21 13:50:00,45.49,45.52,45.42,45.45,23500.0,35.9379,35.9616,35.8826,35.9063,23500.0
2011-10-21 14:00:00,45.44,45.7,45.4,45.67,31000.0,35.8984,36.1038,35.8668,36.0801,31000.0
2011-10-21 14:10:00,45.67,45.69,45.6,45.6,25200.0,36.0801,36.0959,36.0248,36.0248,25200.0
2011-10-21 14:20:00,45.6,45.68,45.59,45.65,41100.0,36.0248,36.088,36.0169,36.0643,41100.0
2011-10-21 14:30:00,45.64,45.66,45.56,45.62,46600.0,36.0564,36.0722,35.9932,36.0406,46600.0
2011-10-21 14:40:00,45.62,45.73,45.61,45.69,27700.0,36.0406,36.1275,36.0327,36.0959,27700.0
2011-10-21 14:50:00,45.68,45.72,45.61,45.71,17800.0,36.088,36.1196,36.0327,36.1117,17800.0
2011-10-21 15:00:00,45.72,45.81,45.69,45.75,39400.0,36.1196,36.1907,36.0959,36.1433,39400.0
2011-10-21 15:10:00,45.75,45.76,45.72,45.75,31900.0,36.1433,36.1512,36.1196,36.1433,31900.0
2011-10-21 15:20:00,45.75,45.84,45.75,45.79,35800.0,36.1433,36.2144,36.1433,36.1749,35800.0
2011-10-21 15:30:00,45.8,45.87,45.79,45.86,96100.0,36.1828,36.2381,36.1749,36.2302,96100.0
2011-10-21 15:40:00,45.86,45.87,45.77,45.84,183000.0,36.2302,36.2381,36.1591,36.2144,183000.0
2011-10-21 15:50:00,45.85,46.0,45.84,46.0,165700.0,36.2223,36.3408,36.2144,36.3408,165700.0
2011-10-24 09:30:00,45.89,46.32,45.72,46.31,94500.0,36.2539,36.5936,36.1196,36.5857,94500.0
2011-10-24 09:40:00,46.31,46.4,46.2,46.33,53400.0,36.5857,36.6569,36.4988,36.6015,53400.0
2011-10-24 09:50:00,46.36,46.49,46.36,46.49,45400.0,36.6252,36.728,36.6252,36.728,45400.0
2011-10-24 10:00:00,46.48,46.49,46.41,46.48,58100.0,36.7201,36.728,36.6648,36.7201,58100.0
2011-10-24 10:10:00,46.48,46.61,46.47,46.6,57100.0,36.7201,36.8228,36.7122,36.8149,57100.0
2011-10-24 10:20:00,46.6,46.64,46.56,46.58,71500.0,36.8149,36.8465,36.7833,36.7991,71500.0
2011-10-24 10:30:00,46.59,46.68,46.54,46.66,41400.0,36.807,36.8781,36.7675,36.8623,41400.0
2011-10-24 10:40:00,46.66,46.74,46.57,46.61,60900.0,36.8623,36.9255,36.7912,36.8228,60900.0
2011-10-24 10:50:00,46.61,46.66,46.53,46.55,89900.0,36.8228,36.8623,36.7596,36.7754,89900.0
2011-10-24 11:00:00,46.56,46.74,46.55,46.65,79600.0,36.7833,36.9255,36.7754,36.8544,79600.0
2011-10-24 11:10:00,46.65,46.75,46.59,46.72,67700.0,36.8544,36.9334,36.807,36.9097,67700.0
2011-10-24 11:20:00,46.72,46.76,46.65,46.71,63800.0,36.9097,36.9413,36.8544,36.9018,63800.0
2011-10-24 11:30:00,46.69,46.78,46.67,46.77,102700.0,36.886,36.9571,36.8702,36.9492,102700.0
2011-10-24 11:40:00,46.78,46.8,46.72,46.77,46200.0,36.9571,36.9729,36.9097,36.9492,46200.0
2011-10-24 11:50:00,46.77,46.77,46.62,46.65,47300.0,36.9492,36.9492,36.8307,36.8544,47300.0
2011-10-24 12:00:00,46.65,46.7,46.58,46.7,44600.0,36.8544,36.8939,36.7991,36.8939,44600.0
2011-10-24 12:10:00,46.71,46.73,46.61,46.62,44600.0,36.9018,36.9176,36.8228,36.8307,44600.0
2011-10-24 12:20:00,46.62,46.64,46.6,46.6,60100.0,36.8307,36.8465,36.8149,36.8149,60100.0
2011-10-24 12:30:00,46.59,46.6,46.58,46.58,52500.0,36.807,36.8149,36.7991,36.7991,52500.0
2011-10-24 12:40:00,46.59,46.61,46.55,46.56,31800.0,36.807,36.8228,36.7754,36.7833,31800.0
2011-10-24 12:50:00,46.56,46.59,46.55,46.56,68300.0,36.7833,36.807,36.7754,36.7833,68300.0
2011-10-24 13:00:00,46.56,46.57,46.3,46.31,110800.0,36.7833,36.7912,36.5778,36.5857,110800.0
2011-10-24 13:10:00,46.31,46.35,46.23,46.24,52700.0,36.5857,36.6173,36.5225,36.5304,52700.0
2011-10-24 13:20:00,46.24,46.26,46.16,46.24,60500.0,36.5304,36.5462,36.4672,36.5304,60500.0
2011-10-24 13:30:00,46.23,46.31,46.23,46.26,84400.0,36.5225,36.5857,36.5225,36.5462,84400.0
2011-10-24 13:40:00,46.26,46.44,46.24,46.44,72400.0,36.5462,36.6885,36.5304,36.6885,72400.0
2011-10-24 13:50:00,46.45,46.5,46.45,46.49,24900.0,36.6964,36.7359,36.6964,36.728,24900.0
2011-10-24 14:00:00,46.49,46.5,46.39,46.39,83200.0,36.728,36.7359,36.649,36.649,83200.0
2011-10-24 14:10:00,46.39,46.4,46.29,46.32,48500.0,36.649,36.6569,36.5699,36.5936,48500.0
2011-10-24 14:20:00,46.3,46.38,46.29,46.38,59600.0,36.5778,36.6411,36.5699,36.6411,59600.0
2011-10-24 14:30:00,46.38,46.41,46.34,46.41,31400.0,36.6411,36.6648,36.6094,36.6648,31400.0
2011-10-24 14:40:00,46.42,46.51,46.41,46.44,75700.0,36.6727,36.7438,36.6648,36.6885,75700.0
2011-10-24 14:50:00,46.43,46.43,46.35,46.38,73100.0,36.6806,36.6806,36.6173,36.6411,73100.0
2011-10-24 15:00:00,46.37,46.42,46.33,46.36,119300.0,36.6331,36.6727,36.6015,36.6252,119300.0
2011-10-24 15:10:00,46.36,46.38,46.31,46.37,95500.0,36.6252,36.6411,36.5857,36.6331,95500.0
2011-10-24 15:20:00,46.37,46.38,46.25,46.28,106800.0,36.6331,36.6411,36.5383,36.562,106800.0
2011-10-24 15:30:00,46.27,46.33,46.26,46.3,113500.0,36.5541,36.6015,36.5462,36.5778,113500.0
2011-10-24 15:40:00,46.3,46.35,46.28,46.3,141400.0,36.5778,36.6173,36.562,36.5778,141400.0
2011-10-24 15:50:00,46.3,46.42,46.27,46.38,282600.0,36.5778,36.6727,36.5541,36.6411,282600.0
2011-10-25 09:30:00,46.0,46.29,45.6,45.93,95200.0,36.3408,36.5699,36.0248,36.2855,95200.0
2011-10-25 09:40:00,45.92,46.06,45.81,45.94,93000.0,36.2776,36.3882,36.1907,36.2934,93000.0
2011-10-25 09:50:00,45.95,46.0,45.82,45.88,46900.0,36.3013,36.3408,36.1986,36.246,46900.0
2011-10-25 10:00:00,45.87,45.93,45.69,45.93,87100.0,36.2381,36.2855,36.0959,36.2855,87100.0
2011-10-25 10:10:00,45.94,45.96,45.82,45.88,25800.0,36.2934,36.3092,36.1986,36.246,25800.0
2011-10-25 10:20:00,45.9,45.95,45.83,45.87,33600.0,36.2618,36.3013,36.2065,36.2381,33600.0
2011-10-25 10:30:00,45.88,45.91,45.72,45.9,74700.0,36.246,36.2697,36.1196,36.2618,74700.0
2011-10-25 10:40:00,45.89,45.95,45.81,45.83,37700.0,36.2539,36.3013,36.1907,36.2065,37700.0
2011-10-25 10:50:00,45.83,45.83,45.69,45.73,60200.0,36.2065,36.2065,36.0959,36.1275,60200.0
2011-10-25 11:00:00,45.72,45.85,45.67,45.74,45200.0,36.1196,36.2223,36.0801,36.1354,45200.0
2011-10-25 11:10:00,45.74,45.84,45.73,45.75,31400.0,36.1354,36.2144,36.1275,36.1433,31400.0
2011-10-25 11:20:00,45.76,45.79,45.56,45.63,37000.0,36.1512,36.1749,35.9932,36.0485,37000.0
2011-10-25 11:30:00,45.63,45.73,45.6,45.68,18900.0,36.0485,36.1275,36.0248,36.088,18900.0
2011-10-25 11:40:00,45.67,45.71,45.59,45.62,18700.0,36.0801,36.1117,36.0169,36.0406,18700.0
2011-10-25 11:50:00,45.62,45.71,45.6,45.7,24600.0,36.0406,36.1117,36.0248,36.1038,24600.0
2011-10-25 12:00:00,45.7,45.79,45.6,45.77,27300.0,36.1038,36.1749,36.0248,36.1591,27300.0
2011-10-25 12:10:00,45.77,45.93,45.7,45.88,115200.0,36.1591,36.2855,36.1038,36.246,115200.0
2011-10-25 12:20:00,45.87,45.88,45.73,45.85,64100.0,36.2381,36.246,36.1275,36.2223,64100.0
2011-10-25 12:30:00,45.83,45.87,45.76,45.77,50100.0,36.2065,36.2381,36.1512,36.1591,50100.0
2011-10-25 12:40:00,45.77,45.77,45.72,45.76,19000.0,36.1591,36.1591,36.1196,36.1512,19000.0
2011-10-25 12:50:00,45.77,45.81,45.75,45.75,20900.0,36.1591,36.1907,36.1433,36.1433,20900.0
2011-10-25 13:00:00,45.74,45.79,45.69,45.76,20400.0,36.1354,36.1749,36.0959,36.1512,20400.0
2011-10-25 13:10:00,45.76,45.76,45.67,45.67,11400.0,36.1512,36.1512,36.0801,36.0801,11400.0
2011-10-25 13:20:00,45.67,45.72,45.63,45.64,17800.0,36.0801,36.1196,36.0485,36.0564,17800.0
2011-10-25 13:30:00,45.64,45.64,45.57,45.57,25800.0,36.0564,36.0564,36.0011,36.0011,25800.0
2011-10-25 13:40:00,45.56,45.62,45.54,45.6,12900.0,35.9932,36.0406,35.9774,36.0248,12900.0
2011-10-25 13:50:00,45.6,45.67,45.59,45.59,25100.0,36.0248,36.0801,36.0169,36.0169,25100.0
2011-10-25 14:00:00,45.59,45.59,45.46,45.51,23000.0,36.0169,36.0169,35.9142,35.9537,23000.0
2011-10-25 14:10:00,45.51,45.52,45.44,45.47,18100.0,35.9537,35.9616,35.8984,35.9221,18100.0
2011-10-25 14:20:00,45.47,45.52,45.41,45.48,18200.0,35.9221,35.9616,35.8747,35.93,18200.0
2011-10-25 14:30:00,45.47,45.48,45.4,45.41,26300.0,35.9221,35.93,35.8668,35.8747,26300.0
2011-10-25 14:40:00,45.41,45.58,45.41,45.57,21100.0,35.8747,36.009,35.8747,36.0011,21100.0
2011-10-25 14:50:00,45.57,45.57,45.53,45.56,27900.0,36.0011,36.0011,35.9695,35.9932,27900.0
2011-10-25 15:00:00,45.56,45.67,45.55,45.56,50400.0,35.9932,36.0801,35.9853,35.9932,50400.0
2011-10-25 15:10:00,45.55,45.57,45.51,45.51,28300.0,35.9853,36.0011,35.9537,35.9537,28300.0
2011-10-25 15:20:00,45.52,45.55,45.43,45.49,24800.0,35.9616,35.9853,35.8905,35.9379,24800.0
2011-10-25 15:30:00,45.48,45.57,45.44,45.46,34100.0,35.93,36.0011,35.8984,35.9142,34100.0
2011-10-25 15:40:00,45.45,45.52,45.32,45.39,48600.0,35.9063,35.9616,35.8036,35.8589,48600.0
2011-10-25 15:50:00,45.38,45.39,45.18,45.29,129500.0,35.851,35.8589,35.693,35.7799,129500.0
2011-10-26 09:30:00,45.89,46.0,45.85,45.88,32100.0,36.2539,36.3408,36.2223,36.246,32100.0
2011-10-26 09:40:00,45.88,45.95,45.63,45.7,44400.0,36.246,36.3013,36.0485,36.1038,44400.0
2011-10-26 09:50:00,45.71,45.84,45.66,45.69,39200.0,36.1117,36.2144,36.0722,36.0959,39200.0
2011-10-26 10:00:00,45.73,45.76,45.51,45.56,41700.0,36.1275,36.1512,35.9537,35.9932,41700.0
2011-10-26 10:10:00,45.58,45.61,45.4,45.5,23800.0,36.009,36.0327,35.8668,35.9458,23800.0
2011-10-26 10:20:00,45.51,45.63,45.45,45.59,22800.0,35.9537,36.0485,35.9063,36.0169,22800.0
2011-10-26 10:30:00,45.57,45.65,45.42,45.53,22000.0,36.0011,36.0643,35.8826,35.9695,22000.0
2011-10-26 10:40:00,45.55,45.58,45.21,45.21,34100.0,35.9853,36.009,35.7167,35.7167,34100.0
2011-10-26 10:50:00,45.18,45.3,45.1,45.23,25700.0,35.693,35.7878,35.6298,35.7325,25700.0
2011-10-26 11:00:00,45.21,45.37,45.2,45.22,19700.0,35.7167,35.8431,35.7088,35.7246,19700.0
2011-10-26 11:10:00,45.23,45.43,45.23,45.38,61200.0,35.7325,35.8905,35.7325,35.851,61200.0
2011-10-26 11:20:00,45.37,45.47,45.35,45.45,76100.0,35.8431,35.9221,35.8273,35.9063,76100.0
2011-10-26 11:30:00,45.43,45.72,45.42,45.71,95800.0,35.8905,36.1196,35.8826,36.1117,95800.0
2011-10-26 11:40:00,45.71,45.88,45.7,45.77,66300.0,36.1117,36.246,36.1038,36.1591,66300.0
2011-10-26 11:50:00,45.78,45.86,45.74,45.78,34400.0,36.167,36.2302,36.1354,36.167,34400.0
2011-10-26 12:00:00,45.79,45.87,45.77,45.8,26600.0,36.1749,36.2381,36.1591,36.1828,26600.0
2011-10-26 12:10:00,45.8,45.81,45.61,45.68,72100.0,36.1828,36.1907,36.0327,36.088,72100.0
2011-10-26 12:20:00,45.68,45.73,45.63,45.72,15500.0,36.088,36.1275,36.0485,36.1196,15500.0
2011-10-26 12:30:00,45.7,45.85,45.7,45.84,29400.0,36.1038,36.2223,36.1038,36.2144,29400.0
2011-10-26 12:40:00,45.84,45.87,45.79,45.82,24700.0,36.2144,36.2381,36.1749,36.1986,24700.0
2011-10-26 12:50:00,45.82,45.83,45.68,45.71,25600.0,36.1986,36.2065,36.088,36.1117,25600.0
2011-10-26 13:00:00,45.71,45.71,45.5,45.51,63200.0,36.1117,36.1117,35.9458,35.9537,63200.0
2011-10-26 13:10:00,45.52,45.66,45.5,45.66,19000.0,35.9616,36.0722,35.9458,36.0722,19000.0
2011-10-26 13:20:00,45.65,45.74,45.64,45.73,23900.0,36.0643,36.1354,36.0564,36.1275,23900.0
2011-10-26 13:30:00,45.75,46.0,45.75,45.95,43200.0,36.1433,36.3408,36.1433,36.3013,43200.0
2011-10-26 13:40:00,45.94,45.97,45.83,45.9,40800.0,36.2934,36.3171,36.2065,36.2618,40800.0
2011-10-26 13:50:00,45.92,45.97,45.77,45.9,85500.0,36.2776,36.3171,36.1591,36.2618,85500.0
2011-10-26 14:00:00,45.91,46.11,45.89,46.1,57100.0,36.2697,36.4277,36.2539,36.4198,57100.0
2011-10-26 14:10:00,46.1,46.11,45.83,45.83,47200.0,36.4198,36.4277,36.2065,36.2065,47200.0
2011-10-26 14:20:00,45.83,45.86,45.76,45.81,43700.0,36.2065,36.2302,36.1512,36.1907,43700.0
2011-10-26 14:30:00,45.8,46.09,45.79,46.09,22500.0,36.1828,36.4119,36.1749,36.4119,22500.0
2011-10-26 14:40:00,46.08,46.08,45.86,45.87,37200.0,36.404,36.404,36.2302,36.2381,37200.0
2011-10-26 14:50:00,45.87,45.9,45.7,45.8,33000.0,36.2381,36.2618,36.1038,36.1828,33000.0
2011-10-26 15:00:00,45.8,45.9,45.76,45.85,33300.0,36.1828,36.2618,36.1512,36.2223,33300.0
2011-10-26 15:10:00,45.83,45.98,45.8,45.83,35100.0,36.2065,36.325,36.1828,36.2065,35100.0
2011-10-26 15:20:00,45.84,45.93,45.77,45.89,84000.0,36.2144,36.2855,36.1591,36.2539,84000.0
2011-10-26 15:30:00,45.88,46.04,45.83,45.87,98700.0,36.246,36.3724,36.2065,36.2381,98700.0
2011-10-26 15:40:00,45.87,45.87,45.65,45.72,182000.0,36.2381,36.2381,36.0643,36.1196,182000.0
2011-10-26 15:50:00,45.72,45.84,45.66,45.8,226000.0,36.1196,36.2144,36.0722,36.1828,226000.0
2011-10-27 09:30:00,47.23,47.24,46.72,46.79,99600.0,37.3126,37.3205,36.9097,36.965,99600.0
2011-10-27 09:40:00,46.77,46.9,46.47,46.55,86600.0,36.9492,37.0519,36.7122,36.7754,86600.0
2011-10-27 09:50:00,46.55,46.74,46.28,46.37,78400.0,36.7754,36.9255,36.562,36.6331,78400.0
2011-10-27 10:00:00,46.33,46.44,46.28,46.42,45900.0,36.6015,36.6885,36.562,36.6727,45900.0
2011-10-27 10:10:00,46.42,46.67,46.42,46.62,53300.0,36.6727,36.8702,36.6727,36.8307,53300.0
2011-10-27 10:20:00,46.62,46.64,46.36,46.4,48000.0,36.8307,36.8465,36.6252,36.6569,48000.0
2011-10-27 10:30:00,46.39,46.39,46.16,46.33,49200.0,36.649,36.649,36.4672,36.6015,49200.0
2011-10-27 10:40:00,46.34,46.58,46.24,46.43,115200.0,36.6094,36.7991,36.5304,36.6806,115200.0
2011-10-27 10:50:00,46.45,46.51,46.35,46.5,40500.0,36.6964,36.7438,36.6173,36.7359,40500.0
2011-10-27 11:00:00,46.5,46.76,46.5,46.72,50700.0,36.7359,36.9413,36.7359,36.9097,50700.0
2011-10-27 11:10:00,46.72,46.78,46.64,46.69,32000.0,36.9097,36.9571,36.8465,36.886,32000.0
2011-10-27 11:20:00,46.68,46.68,46.36,46.4,96800.0,36.8781,36.8781,36.6252,36.6569,96800.0
2011-10-27 11:30:00,46.41,46.61,46.41,46.58,54300.0,36.6648,36.8228,36.6648,36.7991,54300.0
2011-10-27 11:40:00,46.6,46.61,46.44,46.51,39200.0,36.8149,36.8228,36.6885,36.7438,39200.0
2011-10-27 11:50:00,46.51,46.99,46.51,46.98,80700.0,36.7438,37.123,36.7438,37.1151,80700.0
2011-10-27 12:00:00,46.98,47.06,46.96,47.01,94900.0,37.1151,37.1783,37.0993,37.1388,94900.0
2011-10-27 12:10:00,47.0,47.07,46.98,46.99,27900.0,37.1309,37.1862,37.1151,37.123,27900.0
2011-10-27 12:20:00,47.0,47.01,46.95,47.0,67600.0,37.1309,37.1388,37.0914,37.1309,67600.0
2011-10-27 12:30:00,47.0,47.02,46.97,47.02,39900.0,37.1309,37.1467,37.1072,37.1467,39900.0
2011-10-27 12:40:00,47.01,47.07,46.96,46.96,62600.0,37.1388,37.1862,37.0993,37.0993,62600.0
2011-10-27 12:50:00,46.97,46.98,46.83,46.84,24700.0,37.1072,37.1151,36.9966,37.0045,24700.0
2011-10-27 13:00:00,46.85,46.9,46.63,46.64,90600.0,37.0124,37.0519,36.8386,36.8465,90600.0
2011-10-27 13:10:00,46.65,46.82,46.63,46.75,65000.0,36.8544,36.9887,36.8386,36.9334,65000.0
2011-10-27 13:20:00,46.76,46.85,46.75,46.83,34100.0,36.9413,37.0124,36.9334,36.9966,34100.0
2011-10-27 13:30:00,46.82,46.85,46.73,46.73,76100.0,36.9887,37.0124,36.9176,36.9176,76100.0
2011-10-27 13:40:00,46.75,46.79,46.7,46.75,73500.0,36.9334,36.965,36.8939,36.9334,73500.0
2011-10-27 13:50:00,46.75,46.79,46.74,46.74,125200.0,36.9334,36.965,36.9255,36.9255,125200.0
2011-10-27 14:00:00,46.75,46.77,46.69,46.7,106500.0,36.9334,36.9492,36.886,36.8939,106500.0
2011-10-27 14:10:00,46.7,46.71,46.44,46.51,235600.0,36.8939,36.9018,36.6885,36.7438,235600.0
2011-10-27 14:20:00,46.52,46.57,46.52,46.56,72800.0,36.7517,36.7912,36.7517,36.7833,72800.0
2011-10-27 14:30:00,46.56,46.67,46.47,46.66,85100.0,36.7833,36.8702,36.7122,36.8623,85100.0
2011-10-27 14:40:00,46.65,46.73,46.65,46.69,173800.0,36.8544,36.9176,36.8544,36.886,173800.0
2011-10-27 14:50:00,46.68,46.71,46.63,46.65,98300.0,36.8781,36.9018,36.8386,36.8544,98300.0
2011-10-27 15:00:00,46.66,46.75,46.65,46.71,142800.0,36.8623,36.9334,36.8544,36.9018,142800.0
2011-10-27 15:10:00,46.7,46.76,46.66,46.75,163700.0,36.8939,36.9413,36.8623,36.9334,163700.0
2011-10-27 15:20:00,46.76,46.83,46.71,46.77,226400.0,36.9413,36.9966,36.9018,36.9492,226400.0
2011-10-27 15:30:00,46.77,46.83,46.65,46.74,180700.0,36.9492,36.9966,36.8544,36.9255,180700.0
2011-10-27 15:40:00,46.74,46.79,46.36,46.47,175500.0,36.9255,36.965,36.6252,36.7122,175500.0
2011-10-27 15:50:00,46.48,46.54,46.32,46.52,357600.0,36.7201,36.7675,36.5936,36.7517,357600.0
2011-10-28 09:30:00,46.55,47.25,46.52,47.23,122500.0,36.7754,37.3284,36.7517,37.3126,122500.0
2011-10-28 09:40:00,47.23,47.33,47.17,47.31,110900.0,37.3126,37.3916,37.2652,37.3758,110900.0
2011-10-28 09:50:00,47.31,47.49,47.29,47.47,91400.0,37.3758,37.518,37.36,37.5022,91400.0
2011-10-28 10:00:00,47.46,47.5,47.26,47.27,72500.0,37.4943,37.5259,37.3363,37.3442,72500.0
2011-10-28 10:10:00,47.27,47.44,47.25,47.39,46000.0,37.3442,37.4785,37.3284,37.439,46000.0
2011-10-28 10:20:00,47.4,47.56,47.4,47.46,55100.0,37.4469,37.5733,37.4469,37.4943,55100.0
2011-10-28 10:30:00,47.47,47.74,47.45,47.74,39000.0,37.5022,37.7155,37.4864,37.7155,39000.0
2011-10-28 10:40:00,47.74,47.75,47.54,47.59,39900.0,37.7155,37.7234,37.5575,37.597,39900.0
2011-10-28 10:50:00,47.59,47.67,47.47,47.6,57900.0,37.597,37.6602,37.5022,37.6049,57900.0
2011-10-28 11:00:00,47.61,47.71,47.57,47.68,68300.0,37.6128,37.6918,37.5812,37.6681,68300.0
2011-10-28 11:10:00,47.69,47.75,47.49,47.49,47500.0,37.676,37.7234,37.518,37.518,47500.0
2011-10-28 11:20:00,47.48,47.49,47.32,47.4,78000.0,37.5101,37.518,37.3837,37.4469,78000.0
2011-10-28 11:30:00,47.4,47.44,47.17,47.19,73800.0,37.4469,37.4785,37.2652,37.281,73800.0
2011-10-28 11:40:00,47.19,47.3,47.16,47.2,84500.0,37.281,37.3679,37.2573,37.2889,84500.0
2011-10-28 11:50:00,47.2,47.25,47.16,47.24,60700.0,37.2889,37.3284,37.2573,37.3205,60700.0
2011-10-28 12:00:00,47.24,47.25,47.16,47.19,36700.0,37.3205,37.3284,37.2573,37.281,36700.0
2011-10-28 12:10:00,47.19,47.23,47.18,47.21,44100.0,37.281,37.3126,37.2731,37.2968,44100.0
2011-10-28 12:20:00,47.21,47.22,47.03,47.08,68400.0,37.2968,37.3047,37.1546,37.1941,68400.0
2011-10-28 12:30:00,47.07,47.11,47.01,47.04,43900.0,37.1862,37.2178,37.1388,37.1625,43900.0
2011-10-28 12:40:00,47.05,47.09,46.99,47.04,62300.0,37.1704,37.202,37.123,37.1625,62300.0
2011-10-28 12:50:00,47.05,47.1,46.98,47.1,35600.0,37.1704,37.2099,37.1151,37.2099,35600.0
2011-10-28 13:00:00,47.09,47.12,47.07,47.07,66200.0,37.202,37.2257,37.1862,37.1862,66200.0
2011-10-28 13:10:00,47.08,47.13,47.07,47.08,63500.0,37.1941,37.2336,37.1862,37.1941,63500.0
2011-10-28 13:20:00,47.08,47.21,47.08,47.2,114200.0,37.1941,37.2968,37.1941,37.2889,114200.0
2011-10-28 13:30:00,47.21,47.25,47.2,47.23,50000.0,37.2968,37.3284,37.2889,37.3126,50000.0
2011-10-28 13:40:00,47.23,47.24,47.14,47.15,56800.0,37.3126,37.3205,37.2415,37.2494,56800.0
2011-10-28 13:50:00,47.15,47.41,47.14,47.39,208100.0,37.2494,37.4548,37.2415,37.439,208100.0
2011-10-28 14:00:00,47.38,47.39,47.22,47.26,63700.0,37.4311,37.439,37.3047,37.3363,63700.0
2011-10-28 14:10:00,47.27,47.27,47.14,47.15,64300.0,37.3442,37.3442,37.2415,37.2494,64300.0
2011-10-28 14:20:00,47.16,47.16,47.08,47.08,46000.0,37.2573,37.2573,37.1941,37.1941,46000.0
2011-10-28 14:30:00,47.08,47.21,47.08,47.14,57800.0,37.1941,37.2968,37.1941,37.2415,57800.0
2011-10-28 14:40:00,47.15,47.15,46.96,46.96,78400.0,37.2494,37.2494,37.0993,37.0993,78400.0
2011-10-28 14:50:00,46.96,46.99,46.93,46.98,65300.0,37.0993,37.123,37.0756,37.1151,65300.0
2011-10-28 15:00:00,46.99,47.3,46.99,47.3,88900.0,37.123,37.3679,37.123,37.3679,88900.0
2011-10-28 15:10:00,47.3,47.3,47.22,47.22,100000.0,37.3679,37.3679,37.3047,37.3047,100000.0
2011-10-28 15:20:00,47.23,47.3,47.22,47.29,97400.0,37.3126,37.3679,37.3047,37.36,97400.0
2011-10-28 15:30:00,47.29,47.43,47.25,47.43,115200.0,37.36,37.4706,37.3284,37.4706,115200.0
2011-10-28 15:40:00,47.43,47.57,47.42,47.56,184200.0,37.4706,37.5812,37.4627,37.5733,184200.0
2011-10-28 15:50:00,47.57,47.59,47.38,47.4,296900.0,37.5812,37.597,37.4311,37.4469,296900.0
2011-10-31 09:30:00,46.63,47.5,46.63,47.38,123300.0,36.8386,37.5259,36.8386,37.4311,123300.0
2011-10-31 09:40:00,47.41,47.47,47.16,47.29,28000.0,37.4548,37.5022,37.2573,37.36,28000.0
2011-10-31 09:50:00,47.29,47.32,47.1,47.2,43900.0,37.36,37.3837,37.2099,37.2889,43900.0
2011-10-31 10:00:00,47.19,47.39,47.14,47.38,31700.0,37.281,37.439,37.2415,37.4311,31700.0
2011-10-31 10:10:00,47.37,47.44,47.16,47.18,40800.0,37.4232,37.4785,37.2573,37.2731,40800.0
2011-10-31 10:20:00,47.19,47.26,47.15,47.17,29900.0,37.281,37.3363,37.2494,37.2652,29900.0
2011-10-31 10:30:00,47.17,47.28,47.06,47.08,84700.0,37.2652,37.3521,37.1783,37.1941,84700.0
2011-10-31 10:40:00,47.09,47.1,46.85,46.88,61200.0,37.202,37.2099,37.0124,37.0361,61200.0
2011-10-31 10:50:00,46.9,47.0,46.89,46.89,54000.0,37.0519,37.1309,37.044,37.044,54000.0
2011-10-31 11:00:00,46.89,46.98,46.87,46.97,47200.0,37.044,37.1151,37.0282,37.1072,47200.0
2011-10-31 11:10:00,46.97,47.0,46.87,46.87,59300.0,37.1072,37.1309,37.0282,37.0282,59300.0
2011-10-31 11:20:00,46.88,46.99,46.87,46.96,21600.0,37.0361,37.123,37.0282,37.0993,21600.0
2011-10-31 11:30:00,46.96,47.06,46.92,47.05,28600.0,37.0993,37.1783,37.0677,37.1704,28600.0
2011-10-31 11:40:00,47.04,47.23,47.04,47.22,26900.0,37.1625,37.3126,37.1625,37.3047,26900.0
2011-10-31 11:50:00,47.22,47.23,47.09,47.11,25900.0,37.3047,37.3126,37.202,37.2178,25900.0
2011-10-31 12:00:00,47.1,47.14,47.05,47.11,19200.0,37.2099,37.2415,37.1704,37.2178,19200.0
2011-10-31 12:10:00,47.12,47.22,47.08,47.11,28700.0,37.2257,37.3047,37.1941,37.2178,28700.0
2011-10-31 12:20:00,47.11,47.14,47.01,47.02,26700.0,37.2178,37.2415,37.1388,37.1467,26700.0
2011-10-31 12:30:00,47.02,47.14,47.01,47.13,37300.0,37.1467,37.2415,37.1388,37.2336,37300.0
2011-10-31 12:40:00,47.14,47.23,47.12,47.2,23400.0,37.2415,37.3126,37.2257,37.2889,23400.0
2011-10-31 12:50:00,47.19,47.29,47.18,47.27,44200.0,37.281,37.36,37.2731,37.3442,44200.0
2011-10-31 13:00:00,47.27,47.41,47.26,47.34,61000.0,37.3442,37.4548,37.3363,37.3995,61000.0
2011-10-31 13:10:00,47.34,47.42,47.33,47.39,24000.0,37.3995,37.4627,37.3916,37.439,24000.0
2011-10-31 13:20:00,47.39,47.46,47.36,47.36,79200.0,37.439,37.4943,37.4153,37.4153,79200.0
2011-10-31 13:30:00,47.36,47.49,47.33,47.49,68100.0,37.4153,37.518,37.3916,37.518,68100.0
2011-10-31 13:40:00,47.48,47.53,47.48,47.52,34600.0,37.5101,37.5496,37.5101,37.5417,34600.0
2011-10-31 13:50:00,47.53,47.56,47.47,47.49,24700.0,37.5496,37.5733,37.5022,37.518,24700.0
2011-10-31 14:00:00,47.49,47.53,47.45,47.49,27600.0,37.518,37.5496,37.4864,37.518,27600.0
2011-10-31 14:10:00,47.49,47.49,47.33,47.36,15800.0,37.518,37.518,37.3916,37.4153,15800.0
2011-10-31 14:20:00,47.36,47.41,47.32,47.37,16000.0,37.4153,37.4548,37.3837,37.4232,16000.0
2011-10-31 14:30:00,47.36,47.41,47.27,47.29,27900.0,37.4153,37.4548,37.3442,37.36,27900.0
2011-10-31 14:40:00,47.29,47.35,47.27,47.34,23000.0,37.36,37.4074,37.3442,37.3995,23000.0
2011-10-31 14:50:00,47.34,47.41,47.33,47.37,20900.0,37.3995,37.4548,37.3916,37.4232,20900.0
2011-10-31 15:00:00,47.37,47.37,47.25,47.26,51300.0,37.4232,37.4232,37.3284,37.3363,51300.0
2011-10-31 15:10:00,47.26,47.3,47.16,47.16,52500.0,37.3363,37.3679,37.2573,37.2573,52500.0
2011-10-31 15:20:00,47.15,47.17,47.03,47.03,40900.0,37.2494,37.2652,37.1546,37.1546,40900.0
2011-10-31 15:30:00,47.04,47.22,46.99,47.22,77600.0,37.1625,37.3047,37.123,37.3047,77600.0
2011-10-31 15:40:00,47.22,47.23,47.03,47.08,108500.0,37.3047,37.3126,37.1546,37.1941,108500.0
2011-10-31 15:50:00,47.07,47.17,46.91,46.91,185700.0,37.1862,37.2652,37.0598,37.0598,185700.0
2011-11-01 09:30:00,45.49,45.53,45.06,45.33,64100.0,35.9379,35.9695,35.5982,35.8115,64100.0
2011-11-01 09:40:00,45.3,45.52,45.28,45.46,25700.0,35.7878,35.9616,35.772,35.9142,25700.0
2011-11-01 09:50:00,45.45,45.56,45.41,45.49,25600.0,35.9063,35.9932,35.8747,35.9379,25600.0
2011-11-01 10:00:00,45.45,45.66,45.25,45.52,48300.0,35.9063,36.0722,35.7483,35.9616,48300.0
2011-11-01 10:10:00,45.5,45.65,45.43,45.49,35300.0,35.9458,36.0643,35.8905,35.9379,35300.0
2011-11-01 10:20:00,45.48,45.58,45.36,45.48,31200.0,35.93,36.009,35.8352,35.93,31200.0
2011-11-01 10:30:00,45.48,45.62,45.43,45.59,54000.0,35.93,36.0406,35.8905,36.0169,54000.0
2011-11-01 10:40:00,45.59,45.63,45.44,45.47,23200.0,36.0169,36.0485,35.8984,35.9221,23200.0
2011-11-01 10:50:00,45.48,45.6,45.43,45.47,26800.0,35.93,36.0248,35.8905,35.9221,26800.0
2011-11-01 11:00:00,45.48,45.54,45.31,45.33,34800.0,35.93,35.9774,35.7957,35.8115,34800.0
2011-11-01 11:10:00,45.34,45.49,45.32,45.47,30200.0,35.8194,35.9379,35.8036,35.9221,30200.0
2011-11-01 11:20:00,45.47,45.48,45.33,45.36,23300.0,35.9221,35.93,35.8115,35.8352,23300.0
2011-11-01 11:30:00,45.35,45.35,45.13,45.17,40600.0,35.8273,35.8273,35.6535,35.6851,40600.0
2011-11-01 11:40:00,45.16,45.19,45.0,45.09,40700.0,35.6772,35.7009,35.5508,35.6219,40700.0
2011-11-01 11:50:00,45.09,45.11,44.98,45.04,25300.0,35.6219,35.6377,35.535,35.5824,25300.0
2011-11-01 12:00:00,45.02,45.17,44.92,45.14,29900.0,35.5666,35.6851,35.4876,35.6614,29900.0
2011-11-01 12:10:00,45.13,45.25,45.02,45.02,25300.0,35.6535,35.7483,35.5666,35.5666,25300.0
2011-11-01 12:20:00,45.03,45.14,44.98,45.1,24900.0,35.5745,35.6614,35.535,35.6298,24900.0
2011-11-01 12:30:00,45.08,45.25,45.04,45.25,23500.0,35.614,35.7483,35.5824,35.7483,23500.0
2011-11-01 12:40:00,45.25,45.26,44.99,45.02,35200.0,35.7483,35.7562,35.5429,35.5666,35200.0
2011-11-01 12:50:00,45.02,45.03,44.88,44.9,32600.0,35.5666,35.5745,35.456,35.4718,32600.0
2011-11-01 13:00:00,44.9,45.05,44.85,44.94,20400.0,35.4718,35.5903,35.4323,35.5034,20400.0
2011-11-01 13:10:00,44.94,45.03,44.92,45.02,34900.0,35.5034,35.5745,35.4876,35.5666,34900.0
2011-11-01 13:20:00,45.01,45.33,44.88,45.29,59000.0,35.5587,35.8115,35.456,35.7799,59000.0
2011-11-01 13:30:00,45.3,45.48,45.24,45.3,58300.0,35.7878,35.93,35.7404,35.7878,58300.0
2011-11-01 13:40:00,45.29,45.58,45.28,45.46,52400.0,35.7799,36.009,35.772,35.9142,52400.0
2011-11-01 13:50:00,45.46,45.57,45.2,45.29,43200.0,35.9142,36.0011,35.7088,35.7799,43200.0
2011-11-01 14:00:00,45.3,45.38,45.21,45.35,61600.0,35.7878,35.851,35.7167,35.8273,61600.0
2011-11-01 14:10:00,45.34,45.37,45.22,45.27,69200.0,35.8194,35.8431,35.7246,35.7641,69200.0
2011-11-01 14:20:00,45.28,45.49,45.26,45.42,54600.0,35.772,35.9379,35.7562,35.8826,54600.0
2011-11-01 14:30:00,45.41,45.41,45.23,45.27,94500.0,35.8747,35.8747,35.7325,35.7641,94500.0
2011-11-01 14:40:00,45.26,45.36,45.23,45.27,77800.0,35.7562,35.8352,35.7325,35.7641,77800.0
2011-11-01 14:50:00,45.26,45.32,45.14,45.2,87000.0,35.7562,35.8036,35.6614,35.7088,87000.0
2011-11-01 15:00:00,45.19,45.25,45.08,45.14,111400.0,35.7009,35.7483,35.614,35.6614,111400.0
2011-11-01 15:10:00,45.14,45.3,45.12,45.25,41500.0,35.6614,35.7878,35.6456,35.7483,41500.0
2011-11-01 15:20:00,45.28,45.29,45.1,45.25,42000.0,35.772,35.7799,35.6298,35.7483,42000.0
2011-11-01 15:30:00,45.26,45.45,45.23,45.45,72200.0,35.7562,35.9063,35.7325,35.9063,72200.0
2011-11-01 15:40:00,45.44,45.44,44.93,45.08,146600.0,35.8984,35.8984,35.4955,35.614,146600.0
2011-11-01 15:50:00,45.08,45.08,44.91,45.0,171700.0,35.614,35.614,35.4797,35.5508,171700.0
2011-11-02 09:30:00,45.75,45.97,45.64,45.65,42700.0,36.1433,36.3171,36.0564,36.0643,42700.0
2011-11-02 09:40:00,45.64,45.81,45.62,45.81,21500.0,36.0564,36.1907,36.0406,36.1907,21500.0
2011-11-02 09:50:00,45.79,45.79,45.63,45.66,22100.0,36.1749,36.1749,36.0485,36.0722,22100.0
2011-11-02 10:00:00,45.67,45.7,45.46,45.5,36500.0,36.0801,36.1038,35.9142,35.9458,36500.0
2011-11-02 10:10:00,45.51,45.62,45.48,45.53,33900.0,35.9537,36.0406,35.93,35.9695,33900.0
2011-11-02 10:20:00,45.52,45.63,45.47,45.63,22700.0,35.9616,36.0485,35.9221,36.0485,22700.0
2011-11-02 10:30:00,45.63,45.67,45.56,45.63,28800.0,36.0485,36.0801,35.9932,36.0485,28800.0
2011-11-02 10:40:00,45.64,45.78,45.62,45.76,35800.0,36.0564,36.167,36.0406,36.1512,35800.0
2011-11-02 10:50:00,45.77,45.86,45.73,45.73,40600.0,36.1591,36.2302,36.1275,36.1275,40600.0
2011-11-02 11:00:00,45.73,45.76,45.68,45.73,48800.0,36.1275,36.1512,36.088,36.1275,48800.0
2011-11-02 11:10:00,45.73,45.77,45.64,45.76,44700.0,36.1275,36.1591,36.0564,36.1512,44700.0
2011-11-02 11:20:00,45.76,45.8,45.66,45.69,18500.0,36.1512,36.1828,36.0722,36.0959,18500.0
2011-11-02 11:30:00,45.69,45.69,45.6,45.63,22500.0,36.0959,36.0959,36.0248,36.0485,22500.0
2011-11-02 11:40:00,45.64,45.7,45.64,45.64,19100.0,36.0564,36.1038,36.0564,36.0564,19100.0
2011-11-02 11:50:00,45.65,45.69,45.62,45.65,22400.0,36.0643,36.0959,36.0406,36.0643,22400.0
2011-11-02 12:00:00,45.66,45.7,45.62,45.69,21500.0,36.0722,36.1038,36.0406,36.0959,21500.0
2011-11-02 12:10:00,45.69,45.79,45.62,45.63,27100.0,36.0959,36.1749,36.0406,36.0485,27100.0
2011-11-02 12:20:00,45.62,45.71,45.61,45.68,20800.0,36.0406,36.1117,36.0327,36.088,20800.0
2011-11-02 12:30:00,45.66,45.73,45.55,45.71,30400.0,36.0722,36.1275,35.9853,36.1117,30400.0
2011-11-02 12:40:00,45.7,45.8,45.56,45.56,26000.0,36.1038,36.1828,35.9932,35.9932,26000.0
2011-11-02 12:50:00,45.55,45.6,45.5,45.51,19500.0,35.9853,36.0248,35.9458,35.9537,19500.0
2011-11-02 13:00:00,45.5,45.52,45.36,45.45,49400.0,35.9458,35.9616,35.8352,35.9063,49400.0
2011-11-02 13:10:00,45.47,45.51,45.42,45.45,27600.0,35.9221,35.9537,35.8826,35.9063,27600.0
2011-11-02 13:20:00,45.44,45.45,45.35,45.44,25200.0,35.8984,35.9063,35.8273,35.8984,25200.0
2011-11-02 13:30:00,45.44,45.49,45.43,45.46,42300.0,35.8984,35.9379,35.8905,35.9142,42300.0
2011-11-02 13:40:00,45.47,45.53,45.44,45.51,37400.0,35.9221,35.9695,35.8984,35.9537,37400.0
2011-11-02 13:50:00,45.52,45.53,45.44,45.44,24400.0,35.9616,35.9695,35.8984,35.8984,24400.0
2011-11-02 14:00:00,45.44,45.53,45.31,45.46,40300.0,35.8984,35.9695,35.7957,35.9142,40300.0
2011-11-02 14:10:00,45.45,45.58,45.36,45.54,48700.0,35.9063,36.009,35.8352,35.9774,48700.0
2011-11-02 14:20:00,45.55,45.65,45.51,45.53,72600.0,35.9853,36.0643,35.9537,35.9695,72600.0
2011-11-02 14:30:00,45.54,45.62,45.5,45.56,124700.0,35.9774,36.0406,35.9458,35.9932,124700.0
2011-11-02 14:40:00,45.56,45.63,45.49,45.63,48000.0,35.9932,36.0485,35.9379,36.0485,48000.0
2011-11-02 14:50:00,45.62,45.69,45.6,45.62,47700.0,36.0406,36.0959,36.0248,36.0406,47700.0
2011-11-02 15:00:00,45.63,45.76,45.56,45.69,64200.0,36.0485,36.1512,35.9932,36.0959,64200.0
2011-11-02 15:10:00,45.69,45.74,45.66,45.73,53000.0,36.0959,36.1354,36.0722,36.1275,53000.0
2011-11-02 15:20:00,45.73,45.84,45.65,45.69,50900.0,36.1275,36.2144,36.0643,36.0959,50900.0
2011-11-02 15:30:00,45.69,45.75,45.53,45.57,96200.0,36.0959,36.1433,35.9695,36.0011,96200.0
2011-11-02 15:40:00,45.58,45.61,45.39,45.47,169700.0,36.009,36.0327,35.8589,35.9221,169700.0
2011-11-02 15:50:00,45.46,45.59,45.45,45.56,189800.0,35.9142,36.0169,35.9063,35.9932,189800.0
2011-11-03 09:30:00,46.24,46.46,46.1,46.25,61600.0,36.5304,36.7043,36.4198,36.5383,61600.0
2011-11-03 09:40:00,46.27,46.29,46.07,46.18,45100.0,36.5541,36.5699,36.3961,36.483,45100.0
2011-11-03 09:50:00,46.17,46.17,45.82,46.09,73500.0,36.4751,36.4751,36.1986,36.4119,73500.0
2011-11-03 10:00:00,46.1,46.11,45.79,45.94,65000.0,36.4198,36.4277,36.1749,36.2934,65000.0
2011-11-03 10:10:00,45.98,46.11,45.9,46.1,36900.0,36.325,36.4277,36.2618,36.4198,36900.0
2011-11-03 10:20:00,46.11,46.15,46.0,46.13,55700.0,36.4277,36.4593,36.3408,36.4435,55700.0
2011-11-03 10:30:00,46.13,46.18,46.04,46.04,42300.0,36.4435,36.483,36.3724,36.3724,42300.0
2011-11-03 10:40:00,46.04,46.47,46.04,46.41,54900.0,36.3724,36.7122,36.3724,36.6648,54900.0
2011-11-03 10:50:00,46.41,46.42,46.28,46.32,34200.0,36.6648,36.6727,36.562,36.5936,34200.0
2011-11-03 11:00:00,46.31,46.35,46.17,46.25,46600.0,36.5857,36.6173,36.4751,36.5383,46600.0
2011-11-03 11:10:00,46.25,46.48,46.25,46.39,61000.0,36.5383,36.7201,36.5383,36.649,61000.0
2011-11-03 11:20:00,46.39,46.49,46.39,46.46,41500.0,36.649,36.728,36.649,36.7043,41500.0
2011-11-03 11:30:00,46.47,46.48,46.35,46.39,46800.0,36.7122,36.7201,36.6173,36.649,46800.0
2011-11-03 11:40:00,46.39,46.41,46.29,46.35,49000.0,36.649,36.6648,36.5699,36.6173,49000.0
2011-11-03 11:50:00,46.34,46.45,46.27,46.28,46800.0,36.6094,36.6964,36.5541,36.562,46800.0
2011-11-03 12:00:00,46.28,46.45,46.28,46.44,52700.0,36.562,36.6964,36.562,36.6885,52700.0
2011-11-03 12:10:00,46.43,46.48,46.31,46.32,23400.0,36.6806,36.7201,36.5857,36.5936,23400.0
2011-11-03 12:20:00,46.32,46.4,46.29,46.4,35700.0,36.5936,36.6569,36.5699,36.6569,35700.0
2011-11-03 12:30:00,46.39,46.4,46.21,46.22,30100.0,36.649,36.6569,36.5067,36.5146,30100.0
2011-11-03 12:40:00,46.23,46.39,46.14,46.39,25300.0,36.5225,36.649,36.4514,36.649,25300.0
2011-11-03 12:50:00,46.39,46.43,46.36,46.42,20800.0,36.649,36.6806,36.6252,36.6727,20800.0
2011-11-03 13:00:00,46.43,46.43,46.32,46.43,27700.0,36.6806,36.6806,36.5936,36.6806,27700.0
2011-11-03 13:10:00,46.43,46.5,46.41,46.44,39200.0,36.6806,36.7359,36.6648,36.6885,39200.0
2011-11-03 13:20:00,46.44,46.45,46.34,46.36,19300.0,36.6885,36.6964,36.6094,36.6252,19300.0
2011-11-03 13:30:00,46.37,46.4,46.33,46.4,23200.0,36.6331,36.6569,36.6015,36.6569,23200.0
2011-11-03 13:40:00,46.4,46.51,46.39,46.49,53200.0,36.6569,36.7438,36.649,36.728,53200.0
2011-11-03 13:50:00,46.5,46.54,46.34,46.38,48600.0,36.7359,36.7675,36.6094,36.6411,48600.0
2011-11-03 14:00:00,46.39,46.47,46.32,46.43,50700.0,36.649,36.7122,36.5936,36.6806,50700.0
2011-11-03 14:10:00,46.45,46.45,46.34,46.34,33200.0,36.6964,36.6964,36.6094,36.6094,33200.0
2011-11-03 14:20:00,46.34,46.34,46.21,46.26,56400.0,36.6094,36.6094,36.5067,36.5462,56400.0
2011-11-03 14:30:00,46.27,46.37,46.27,46.35,36300.0,36.5541,36.6331,36.5541,36.6173,36300.0
2011-11-03 14:40:00,46.34,46.35,46.17,46.2,34100.0,36.6094,36.6173,36.4751,36.4988,34100.0
2011-11-03 14:50:00,46.21,46.31,46.2,46.29,24500.0,36.5067,36.5857,36.4988,36.5699,24500.0
2011-11-03 15:00:00,46.29,46.44,46.29,46.42,38300.0,36.5699,36.6885,36.5699,36.6727,38300.0
2011-11-03 15:10:00,46.42,46.47,46.37,46.43,86700.0,36.6727,36.7122,36.6331,36.6806,86700.0
2011-11-03 15:20:00,46.44,46.54,46.42,46.53,75600.0,36.6885,36.7675,36.6727,36.7596,75600.0
2011-11-03 15:30:00,46.53,46.61,46.44,46.49,69400.0,36.7596,36.8228,36.6885,36.728,69400.0
2011-11-03 15:40:00,46.48,46.59,46.46,46.56,94600.0,36.7201,36.807,36.7043,36.7833,94600.0
2011-11-03 15:50:00,46.56,46.63,46.51,46.53,302000.0,36.7833,36.8386,36.7438,36.7596,302000.0
2011-11-04 09:30:00,46.09,46.22,45.94,46.17,28200.0,36.4119,36.5146,36.2934,36.4751,28200.0
2011-11-04 09:40:00,46.18,46.21,46.0,46.07,30900.0,36.483,36.5067,36.3408,36.3961,30900.0
2011-11-04 09:50:00,46.08,46.13,45.86,45.89,33600.0,36.404,36.4435,36.2302,36.2539,33600.0
2011-11-04 10:00:00,45.89,45.98,45.82,45.93,21100.0,36.2539,36.325,36.1986,36.2855,21100.0
2011-11-04 10:10:00,45.94,46.01,45.88,45.93,42400.0,36.2934,36.3487,36.246,36.2855,42400.0
2011-11-04 10:20:00,45.92,45.96,45.83,45.9,30300.0,36.2776,36.3092,36.2065,36.2618,30300.0
2011-11-04 10:30:00,45.88,45.91,45.7,45.73,51600.0,36.246,36.2697,36.1038,36.1275,51600.0
2011-11-04 10:40:00,45.74,45.77,45.71,45.75,68300.0,36.1354,36.1591,36.1117,36.1433,68300.0
2011-11-04 10:50:00,45.75,45.77,45.68,45.74,92400.0,36.1433,36.1591,36.088,36.1354,92400.0
2011-11-04 11:00:00,45.75,45.92,45.73,45.9,62700.0,36.1433,36.2776,36.1275,36.2618,62700.0
2011-11-04 11:10:00,45.9,45.93,45.8,45.83,82600.0,36.2618,36.2855,36.1828,36.2065,82600.0
2011-11-04 11:20:00,45.82,45.92,45.76,45.88,34900.0,36.1986,36.2776,36.1512,36.246,34900.0
2011-11-04 11:30:00,45.88,45.96,45.82,45.95,65000.0,36.246,36.3092,36.1986,36.3013,65000.0
2011-11-04 11:40:00,45.95,45.99,45.86,45.99,41800.0,36.3013,36.3329,36.2302,36.3329,41800.0
2011-11-04 11:50:00,45.97,46.02,45.93,46.0,55900.0,36.3171,36.3566,36.2855,36.3408,55900.0
2011-11-04 12:00:00,46.0,46.08,45.98,46.04,111800.0,36.3408,36.404,36.325,36.3724,111800.0
2011-11-04 12:10:00,46.03,46.09,45.99,46.01,87200.0,36.3645,36.4119,36.3329,36.3487,87200.0
2011-11-04 12:20:00,46.01,46.05,45.98,46.04,56100.0,36.3487,36.3803,36.325,36.3724,56100.0
2011-11-04 12:30:00,46.01,46.03,45.94,45.96,49900.0,36.3487,36.3645,36.2934,36.3092,49900.0
2011-11-04 12:40:00,45.95,45.97,45.84,45.85,38400.0,36.3013,36.3171,36.2144,36.2223,38400.0
2011-11-04 12:50:00,45.86,45.98,45.83,45.97,40500.0,36.2302,36.325,36.2065,36.3171,40500.0
2011-11-04 13:00:00,45.98,46.0,45.94,45.97,37100.0,36.325,36.3408,36.2934,36.3171,37100.0
2011-11-04 13:10:00,45.98,46.1,45.98,46.05,82400.0,36.325,36.4198,36.325,36.3803,82400.0
2011-11-04 13:20:00,46.05,46.06,45.98,46.0,52100.0,36.3803,36.3882,36.325,36.3408,52100.0
2011-11-04 13:30:00,46.0,46.01,45.97,45.98,29100.0,36.3408,36.3487,36.3171,36.325,29100.0
2011-11-04 13:40:00,45.98,46.1,45.97,46.02,84100.0,36.325,36.4198,36.3171,36.3566,84100.0
2011-11-04 13:50:00,46.01,46.03,45.92,46.0,59800.0,36.3487,36.3645,36.2776,36.3408,59800.0
2011-11-04 14:00:00,45.99,46.07,45.99,46.06,49000.0,36.3329,36.3961,36.3329,36.3882,49000.0
2011-11-04 14:10:00,46.06,46.13,46.02,46.13,22900.0,36.3882,36.4435,36.3566,36.4435,22900.0
2011-11-04 14:20:00,46.13,46.15,46.05,46.05,55600.0,36.4435,36.4593,36.3803,36.3803,55600.0
2011-11-04 14:30:00,46.05,46.05,45.9,45.9,54000.0,36.3803,36.3803,36.2618,36.2618,54000.0
2011-11-04 14:40:00,45.89,46.03,45.88,46.01,52400.0,36.2539,36.3645,36.246,36.3487,52400.0
2011-11-04 14:50:00,46.01,46.01,45.93,45.95,23600.0,36.3487,36.3487,36.2855,36.3013,23600.0
2011-11-04 15:00:00,45.94,45.96,45.8,45.8,51900.0,36.2934,36.3092,36.1828,36.1828,51900.0
2011-11-04 15:10:00,45.8,45.91,45.78,45.91,48900.0,36.1828,36.2697,36.167,36.2697,48900.0
2011-11-04 15:20:00,45.91,45.93,45.84,45.9,62800.0,36.2697,36.2855,36.2144,36.2618,62800.0
2011-11-04 15:30:00,45.91,46.0,45.84,45.84,107100.0,36.2697,36.3408,36.2144,36.2144,107100.0
2011-11-04 15:40:00,45.85,46.02,45.84,45.95,100500.0,36.2223,36.3566,36.2144,36.3013,100500.0
2011-11-04 15:50:00,45.95,46.0,45.83,45.97,207300.0,36.3013,36.3408,36.2065,36.3171,207300.0
2011-11-07 09:30:00,45.8,45.85,45.55,45.79,97200.0,36.1828,36.2223,35.9853,36.1749,97200.0
2011-11-07 09:40:00,45.8,45.91,45.66,45.8,79100.0,36.1828,36.2697,36.0722,36.1828,79100.0
2011-11-07 09:50:00,45.8,45.89,45.75,45.75,60700.0,36.1828,36.2539,36.1433,36.1433,60700.0
2011-11-07 10:00:00,45.75,45.86,45.61,45.86,59900.0,36.1433,36.2302,36.0327,36.2302,59900.0
2011-11-07 10:10:00,45.85,46.0,45.84,45.89,178400.0,36.2223,36.3408,36.2144,36.2539,178400.0
2011-11-07 10:20:00,45.9,45.93,45.55,45.55,149200.0,36.2618,36.2855,35.9853,35.9853,149200.0
2011-11-07 10:30:00,45.54,45.6,45.47,45.55,37300.0,35.9774,36.0248,35.9221,35.9853,37300.0
2011-11-07 10:40:00,45.55,45.55,45.34,45.37,39900.0,35.9853,35.9853,35.8194,35.8431,39900.0
2011-11-07 10:50:00,45.36,45.46,45.26,45.42,53200.0,35.8352,35.9142,35.7562,35.8826,53200.0
2011-11-07 11:00:00,45.41,45.52,45.37,45.39,75500.0,35.8747,35.9616,35.8431,35.8589,75500.0
2011-11-07 11:10:00,45.4,45.53,45.4,45.47,74700.0,35.8668,35.9695,35.8668,35.9221,74700.0
2011-11-07 11:20:00,45.48,45.48,45.3,45.39,54700.0,35.93,35.93,35.7878,35.8589,54700.0
2011-11-07 11:30:00,45.4,45.41,45.26,45.31,41400.0,35.8668,35.8747,35.7562,35.7957,41400.0
2011-11-07 11:40:00,45.31,45.34,45.2,45.26,37000.0,35.7957,35.8194,35.7088,35.7562,37000.0
2011-11-07 11:50:00,45.26,45.32,45.1,45.12,54300.0,35.7562,35.8036,35.6298,35.6456,54300.0
2011-11-07 12:00:00,45.12,45.33,45.12,45.28,44900.0,35.6456,35.8115,35.6456,35.772,44900.0
2011-11-07 12:10:00,45.28,45.29,45.1,45.11,38800.0,35.772,35.7799,35.6298,35.6377,38800.0
2011-11-07 12:20:00,45.11,45.23,45.11,45.2,33400.0,35.6377,35.7325,35.6377,35.7088,33400.0
2011-11-07 12:30:00,45.2,45.2,45.05,45.08,35400.0,35.7088,35.7088,35.5903,35.614,35400.0
2011-11-07 12:40:00,45.09,45.15,45.08,45.13,32200.0,35.6219,35.6693,35.614,35.6535,32200.0
2011-11-07 12:50:00,45.14,45.29,45.14,45.28,36600.0,35.6614,35.7799,35.6614,35.772,36600.0
2011-11-07 13:00:00,45.27,45.29,45.27,45.28,23900.0,35.7641,35.7799,35.7641,35.772,23900.0
2011-11-07 13:10:00,45.28,45.41,45.28,45.41,29400.0,35.772,35.8747,35.772,35.8747,29400.0
2011-11-07 13:20:00,45.42,45.45,45.41,45.43,22200.0,35.8826,35.9063,35.8747,35.8905,22200.0
2011-11-07 13:30:00,45.43,45.44,45.39,45.4,24100.0,35.8905,35.8984,35.8589,35.8668,24100.0
2011-11-07 13:40:00,45.4,45.41,45.33,45.35,42200.0,35.8668,35.8747,35.8115,35.8273,42200.0
2011-11-07 13:50:00,45.35,45.59,45.35,45.54,68200.0,35.8273,36.0169,35.8273,35.9774,68200.0
2011-11-07 14:00:00,45.56,45.64,45.53,45.61,63900.0,35.9932,36.0564,35.9695,36.0327,63900.0
2011-11-07 14:10:00,45.61,45.68,45.58,45.64,52300.0,36.0327,36.088,36.009,36.0564,52300.0
2011-11-07 14:20:00,45.64,45.72,45.62,45.65,49200.0,36.0564,36.1196,36.0406,36.0643,49200.0
2011-11-07 14:30:00,45.66,45.74,45.65,45.72,48900.0,36.0722,36.1354,36.0643,36.1196,48900.0
2011-11-07 14:40:00,45.72,45.75,45.66,45.72,53400.0,36.1196,36.1433,36.0722,36.1196,53400.0
2011-11-07 14:50:00,45.73,45.84,45.71,45.79,116500.0,36.1275,36.2144,36.1117,36.1749,116500.0
2011-11-07 15:00:00,45.79,45.79,45.7,45.77,73200.0,36.1749,36.1749,36.1038,36.1591,73200.0
2011-11-07 15:10:00,45.78,45.81,45.62,45.62,122400.0,36.167,36.1907,36.0406,36.0406,122400.0
2011-11-07 15:20:00,45.62,45.67,45.61,45.64,81000.0,36.0406,36.0801,36.0327,36.0564,81000.0
2011-11-07 15:30:00,45.64,45.74,45.63,45.71,107800.0,36.0564,36.1354,36.0485,36.1117,107800.0
2011-11-07 15:40:00,45.72,45.73,45.61,45.7,126900.0,36.1196,36.1275,36.0327,36.1038,126900.0
2011-11-07 15:50:00,45.69,45.79,45.66,45.75,257400.0,36.0959,36.1749,36.0722,36.1433,257400.0
2011-11-08 09:30:00,45.95,45.97,45.61,45.85,66200.0,36.3013,36.3171,36.0327,36.2223,66200.0
2011-11-08 09:40:00,45.86,45.98,45.66,45.71,62700.0,36.2302,36.325,36.0722,36.1117,62700.0
2011-11-08 09:50:00,45.73,45.86,45.7,45.84,52700.0,36.1275,36.2302,36.1038,36.2144,52700.0
2011-11-08 10:00:00,45.83,45.85,45.74,45.8,55500.0,36.2065,36.2223,36.1354,36.1828,55500.0
2011-11-08 10:10:00,45.77,45.77,45.53,45.7,57100.0,36.1591,36.1591,35.9695,36.1038,57100.0
2011-11-08 10:20:00,45.69,45.73,45.39,45.44,41900.0,36.0959,36.1275,35.8589,35.8984,41900.0
2011-11-08 10:30:00,45.42,45.57,45.42,45.51,37900.0,35.8826,36.0011,35.8826,35.9537,37900.0
2011-11-08 10:40:00,45.52,45.65,45.49,45.63,42600.0,35.9616,36.0643,35.9379,36.0485,42600.0
2011-11-08 10:50:00,45.63,45.63,45.47,45.54,47000.0,36.0485,36.0485,35.9221,35.9774,47000.0
2011-11-08 11:00:00,45.53,45.63,45.46,45.46,62100.0,35.9695,36.0485,35.9142,35.9142,62100.0
2011-11-08 11:10:00,45.46,45.48,45.35,45.39,27300.0,35.9142,35.93,35.8273,35.8589,27300.0
2011-11-08 11:20:00,45.39,45.41,45.28,45.38,31100.0,35.8589,35.8747,35.772,35.851,31100.0
2011-11-08 11:30:00,45.39,45.41,45.28,45.33,31900.0,35.8589,35.8747,35.772,35.8115,31900.0
2011-11-08 11:40:00,45.32,45.47,45.3,45.47,50100.0,35.8036,35.9221,35.7878,35.9221,50100.0
2011-11-08 11:50:00,45.47,45.49,45.38,45.42,30100.0,35.9221,35.9379,35.851,35.8826,30100.0
2011-11-08 12:00:00,45.43,45.57,45.35,45.57,32300.0,35.8905,36.0011,35.8273,36.0011,32300.0
2011-11-08 12:10:00,45.57,45.58,45.47,45.52,32200.0,36.0011,36.009,35.9221,35.9616,32200.0
2011-11-08 12:20:00,45.54,45.57,45.45,45.47,45500.0,35.9774,36.0011,35.9063,35.9221,45500.0
2011-11-08 12:30:00,45.46,45.53,45.46,45.51,92800.0,35.9142,35.9695,35.9142,35.9537,92800.0
2011-11-08 12:40:00,45.5,45.54,45.41,45.41,36200.0,35.9458,35.9774,35.8747,35.8747,36200.0
2011-11-08 12:50:00,45.41,45.42,45.34,45.42,17000.0,35.8747,35.8826,35.8194,35.8826,17000.0
2011-11-08 13:00:00,45.42,45.48,45.4,45.42,24800.0,35.8826,35.93,35.8668,35.8826,24800.0
2011-11-08 13:10:00,45.41,45.41,45.32,45.36,17600.0,35.8747,35.8747,35.8036,35.8352,17600.0
2011-11-08 13:20:00,45.36,45.52,45.35,45.46,38000.0,35.8352,35.9616,35.8273,35.9142,38000.0
2011-11-08 13:30:00,45.46,45.63,45.46,45.63,25600.0,35.9142,36.0485,35.9142,36.0485,25600.0
2011-11-08 13:40:00,45.63,45.86,45.59,45.8,87900.0,36.0485,36.2302,36.0169,36.1828,87900.0
2011-11-08 13:50:00,45.78,45.85,45.72,45.73,87100.0,36.167,36.2223,36.1196,36.1275,87100.0
2011-11-08 14:00:00,45.73,45.77,45.59,45.62,73100.0,36.1275,36.1591,36.0169,36.0406,73100.0
2011-11-08 14:10:00,45.63,45.69,45.61,45.67,62400.0,36.0485,36.0959,36.0327,36.0801,62400.0
2011-11-08 14:20:00,45.67,45.8,45.66,45.79,67000.0,36.0801,36.1828,36.0722,36.1749,67000.0
2011-11-08 14:30:00,45.81,45.84,45.7,45.73,58000.0,36.1907,36.2144,36.1038,36.1275,58000.0
2011-11-08 14:40:00,45.74,45.74,45.68,45.7,61000.0,36.1354,36.1354,36.088,36.1038,61000.0
2011-11-08 14:50:00,45.7,45.73,45.67,45.73,37700.0,36.1038,36.1275,36.0801,36.1275,37700.0
2011-11-08 15:00:00,45.72,45.74,45.68,45.72,163400.0,36.1196,36.1354,36.088,36.1196,163400.0
2011-11-08 15:10:00,45.71,45.84,45.69,45.8,80100.0,36.1117,36.2144,36.0959,36.1828,80100.0
2011-11-08 15:20:00,45.81,45.82,45.76,45.81,75800.0,36.1907,36.1986,36.1512,36.1907,75800.0
2011-11-08 15:30:00,45.82,45.86,45.79,45.83,123900.0,36.1986,36.2302,36.1749,36.2065,123900.0
2011-11-08 15:40:00,45.83,45.85,45.72,45.84,127000.0,36.2065,36.2223,36.1196,36.2144,127000.0
2011-11-08 15:50:00,45.83,45.87,45.76,45.79,248500.0,36.2065,36.2381,36.1512,36.1749,248500.0
2011-11-09 09:30:00,44.73,44.9,44.52,44.58,62100.0,35.3375,35.4718,35.1716,35.219,62100.0
2011-11-09 09:40:00,44.57,44.58,44.32,44.49,71300.0,35.2111,35.219,35.0136,35.1479,71300.0
2011-11-09 09:50:00,44.48,44.5,44.32,44.4,52100.0,35.14,35.1558,35.0136,35.0768,52100.0
2011-11-09 10:00:00,44.4,44.46,44.37,44.38,47800.0,35.0768,35.1242,35.0531,35.061,47800.0
2011-11-09 10:10:00,44.38,44.46,44.37,44.38,35500.0,35.061,35.1242,35.0531,35.061,35500.0
2011-11-09 10:20:00,44.38,44.42,44.31,44.31,51900.0,35.061,35.0926,35.0057,35.0057,51900.0
2011-11-09 10:30:00,44.32,44.39,44.22,44.22,62900.0,35.0136,35.0689,34.9346,34.9346,62900.0
2011-11-09 10:40:00,44.23,44.56,44.22,44.51,55400.0,34.9425,35.2032,34.9346,35.1637,55400.0
2011-11-09 10:50:00,44.52,44.59,44.48,44.49,35000.0,35.1716,35.2269,35.14,35.1479,35000.0
2011-11-09 11:00:00,44.5,44.7,44.45,44.65,92900.0,35.1558,35.3138,35.1163,35.2743,92900.0
2011-11-09 11:10:00,44.64,44.74,44.6,44.73,30200.0,35.2664,35.3454,35.2348,35.3375,30200.0
2011-11-09 11:20:00,44.73,44.75,44.6,44.6,13600.0,35.3375,35.3533,35.2348,35.2348,13600.0
2011-11-09 11:30:00,44.61,44.67,44.58,44.64,28500.0,35.2427,35.2901,35.219,35.2664,28500.0
2011-11-09 11:40:00,44.64,44.72,44.57,44.71,26900.0,35.2664,35.3296,35.2111,35.3217,26900.0
2011-11-09 11:50:00,44.7,44.7,44.57,44.58,32300.0,35.3138,35.3138,35.2111,35.219,32300.0
2011-11-09 12:00:00,44.58,44.6,44.5,44.51,26700.0,35.219,35.2348,35.1558,35.1637,26700.0
2011-11-09 12:10:00,44.52,44.63,44.52,44.62,21100.0,35.1716,35.2585,35.1716,35.2506,21100.0
2011-11-09 12:20:00,44.61,44.67,44.56,44.61,60100.0,35.2427,35.2901,35.2032,35.2427,60100.0
2011-11-09 12:30:00,44.61,44.76,44.59,44.75,34900.0,35.2427,35.3612,35.2269,35.3533,34900.0
2011-11-09 12:40:00,44.75,44.83,44.68,44.82,55000.0,35.3533,35.4165,35.298,35.4086,55000.0
2011-11-09 12:50:00,44.82,44.9,44.79,44.9,38700.0,35.4086,35.4718,35.3849,35.4718,38700.0
2011-11-09 13:00:00,44.89,44.97,44.86,44.97,45300.0,35.4639,35.5271,35.4402,35.5271,45300.0
2011-11-09 13:10:00,44.98,44.98,44.75,44.77,51200.0,35.535,35.535,35.3533,35.3691,51200.0
2011-11-09 13:20:00,44.78,44.82,44.75,44.75,41100.0,35.377,35.4086,35.3533,35.3533,41100.0
2011-11-09 13:30:00,44.75,44.83,44.73,44.82,65700.0,35.3533,35.4165,35.3375,35.4086,65700.0
2011-11-09 13:40:00,44.82,44.82,44.64,44.66,61600.0,35.4086,35.4086,35.2664,35.2822,61600.0
2011-11-09 13:50:00,44.66,44.66,44.41,44.5,54200.0,35.2822,35.2822,35.0847,35.1558,54200.0
2011-11-09 14:00:00,44.49,44.51,44.25,44.31,64600.0,35.1479,35.1637,34.9583,35.0057,64600.0
2011-11-09 14:10:00,44.3,44.41,44.27,44.38,60700.0,34.9978,35.0847,34.9741,35.061,60700.0
2011-11-09 14:20:00,44.37,44.42,44.15,44.23,71200.0,35.0531,35.0926,34.8793,34.9425,71200.0
2011-11-09 14:30:00,44.23,44.36,44.21,44.34,66400.0,34.9425,35.0452,34.9267,35.0294,66400.0
2011-11-09 14:40:00,44.34,44.42,44.21,44.35,102100.0,35.0294,35.0926,34.9267,35.0373,102100.0
2011-11-09 14:50:00,44.35,44.35,44.25,44.28,99600.0,35.0373,35.0373,34.9583,34.982,99600.0
2011-11-09 15:00:00,44.27,44.44,44.25,44.41,122400.0,34.9741,35.1084,34.9583,35.0847,122400.0
2011-11-09 15:10:00,44.42,44.52,44.38,44.46,111600.0,35.0926,35.1716,35.061,35.1242,111600.0
2011-11-09 15:20:00,44.46,44.56,44.41,44.44,108700.0,35.1242,35.2032,35.0847,35.1084,108700.0
2011-11-09 15:30:00,44.44,44.49,44.36,44.4,202400.0,35.1084,35.1479,35.0452,35.0768,202400.0
2011-11-09 15:40:00,44.4,44.54,44.39,44.5,355500.0,35.0768,35.1874,35.0689,35.1558,355500.0
2011-11-09 15:50:00,44.51,44.7,44.45,44.55,962000.0,35.1637,35.3138,35.1163,35.1953,962000.0
2011-11-10 09:30:00,45.33,45.33,44.79,44.93,75400.0,35.8115,35.8115,35.3849,35.4955,75400.0
2011-11-10 09:40:00,44.92,45.22,44.91,45.12,123400.0,35.4876,35.7246,35.4797,35.6456,123400.0
2011-11-10 09:50:00,45.11,45.15,45.02,45.09,117200.0,35.6377,35.6693,35.5666,35.6219,117200.0
2011-11-10 10:00:00,45.08,45.26,45.03,45.2,103400.0,35.614,35.7562,35.5745,35.7088,103400.0
2011-11-10 10:10:00,45.2,45.26,45.04,45.09,48200.0,35.7088,35.7562,35.5824,35.6219,48200.0
2011-11-10 10:20:00,45.08,45.13,45.0,45.03,76100.0,35.614,35.6535,35.5508,35.5745,76100.0
2011-11-10 10:30:00,45.03,45.04,44.85,44.93,71200.0,35.5745,35.5824,35.4323,35.4955,71200.0
2011-11-10 10:40:00,44.93,44.99,44.73,44.74,62200.0,35.4955,35.5429,35.3375,35.3454,62200.0
2011-11-10 10:50:00,44.74,45.15,44.74,45.12,74600.0,35.3454,35.6693,35.3454,35.6456,74600.0
2011-11-10 11:00:00,45.12,45.17,45.05,45.05,189600.0,35.6456,35.6851,35.5903,35.5903,189600.0
2011-11-10 11:10:00,45.05,45.08,44.92,44.97,129700.0,35.5903,35.614,35.4876,35.5271,129700.0
2011-11-10 11:20:00,44.98,45.02,44.94,44.96,85900.0,35.535,35.5666,35.5034,35.5192,85900.0
2011-11-10 11:30:00,44.96,45.09,44.89,45.03,99100.0,35.5192,35.6219,35.4639,35.5745,99100.0
2011-11-10 11:40:00,45.02,45.23,45.01,45.15,112500.0,35.5666,35.7325,35.5587,35.6693,112500.0
2011-11-10 11:50:00,45.13,45.21,45.1,45.21,34500.0,35.6535,35.7167,35.6298,35.7167,34500.0
2011-11-10 12:00:00,45.21,45.25,45.17,45.2,104900.0,35.7167,35.7483,35.6851,35.7088,104900.0
2011-11-10 12:10:00,45.21,45.27,45.15,45.2,44600.0,35.7167,35.7641,35.6693,35.7088,44600.0
2011-11-10 12:20:00,45.21,45.22,45.15,45.15,81600.0,35.7167,35.7246,35.6693,35.6693,81600.0
2011-11-10 12:30:00,45.16,45.16,45.01,45.04,44000.0,35.6772,35.6772,35.5587,35.5824,44000.0
2011-11-10 12:40:00,45.03,45.07,44.98,45.0,43800.0,35.5745,35.6061,35.535,35.5508,43800.0
2011-11-10 12:50:00,45.0,45.16,45.0,45.15,39700.0,35.5508,35.6772,35.5508,35.6693,39700.0
2011-11-10 13:00:00,45.15,45.21,45.14,45.18,39600.0,35.6693,35.7167,35.6614,35.693,39600.0
2011-11-10 13:10:00,45.19,45.3,45.19,45.25,221800.0,35.7009,35.7878,35.7009,35.7483,221800.0
2011-11-10 13:20:00,45.25,45.27,45.17,45.19,26900.0,35.7483,35.7641,35.6851,35.7009,26900.0
2011-11-10 13:30:00,45.19,45.26,45.19,45.24,34200.0,35.7009,35.7562,35.7009,35.7404,34200.0
2011-11-10 13:40:00,45.24,45.3,45.12,45.12,45800.0,35.7404,35.7878,35.6456,35.6456,45800.0
2011-11-10 13:50:00,45.12,45.14,45.07,45.09,78000.0,35.6456,35.6614,35.6061,35.6219,78000.0
2011-11-10 14:00:00,45.1,45.11,44.94,44.99,50700.0,35.6298,35.6377,35.5034,35.5429,50700.0
2011-11-10 14:10:00,45.0,45.1,45.0,45.08,48100.0,35.5508,35.6298,35.5508,35.614,48100.0
2011-11-10 14:20:00,45.08,45.09,44.96,44.98,55400.0,35.614,35.6219,35.5192,35.535,55400.0
2011-11-10 14:30:00,44.98,45.05,44.95,45.02,44400.0,35.535,35.5903,35.5113,35.5666,44400.0
2011-11-10 14:40:00,45.01,45.08,44.99,45.05,56900.0,35.5587,35.614,35.5429,35.5903,56900.0
2011-11-10 14:50:00,45.06,45.08,44.88,44.88,56200.0,35.5982,35.614,35.456,35.456,56200.0
2011-11-10 15:00:00,44.89,45.03,44.88,44.93,59700.0,35.4639,35.5745,35.456,35.4955,59700.0
2011-11-10 15:10:00,44.93,45.06,44.93,44.97,56100.0,35.4955,35.5982,35.4955,35.5271,56100.0
2011-11-10 15:20:00,44.97,45.12,44.93,45.08,129400.0,35.5271,35.6456,35.4955,35.614,129400.0
2011-11-10 15:30:00,45.09,45.1,45.0,45.04,116400.0,35.6219,35.6298,35.5508,35.5824,116400.0
2011-11-10 15:40:00,45.04,45.04,44.94,44.99,177800.0,35.5824,35.5824,35.5034,35.5429,177800.0
2011-11-10 15:50:00,44.97,45.06,44.94,45.01,219200.0,35.5271,35.5982,35.5034,35.5587,219200.0
2011-11-11 09:30:00,45.63,45.99,45.57,45.83,60600.0,36.0485,36.3329,36.0011,36.2065,60600.0
2011-11-11 09:40:00,45.82,45.97,45.79,45.96,50700.0,36.1986,36.3171,36.1749,36.3092,50700.0
2011-11-11 09:50:00,45.95,46.0,45.85,45.9,83600.0,36.3013,36.3408,36.2223,36.2618,83600.0
2011-11-11 10:00:00,45.9,45.98,45.83,45.98,109900.0,36.2618,36.325,36.2065,36.325,109900.0
2011-11-11 10:10:00,45.98,45.99,45.89,45.97,19900.0,36.325,36.3329,36.2539,36.3171,19900.0
2011-11-11 10:20:00,45.97,46.0,45.95,46.0,38200.0,36.3171,36.3408,36.3013,36.3408,38200.0
2011-11-11 10:30:00,45.99,46.22,45.99,46.22,174500.0,36.3329,36.5146,36.3329,36.5146,174500.0
2011-11-11 10:40:00,46.21,46.26,46.14,46.26,108600.0,36.5067,36.5462,36.4514,36.5462,108600.0
2011-11-11 10:50:00,46.27,46.28,46.2,46.2,37600.0,36.5541,36.562,36.4988,36.4988,37600.0
2011-11-11 11:00:00,46.21,46.25,46.2,46.25,29600.0,36.5067,36.5383,36.4988,36.5383,29600.0
2011-11-11 11:10:00,46.25,46.28,46.23,46.23,90200.0,36.5383,36.562,36.5225,36.5225,90200.0
2011-11-11 11:20:00,46.24,46.26,46.22,46.22,94800.0,36.5304,36.5462,36.5146,36.5146,94800.0
2011-11-11 11:30:00,46.23,46.24,46.21,46.22,29000.0,36.5225,36.5304,36.5067,36.5146,29000.0
2011-11-11 11:40:00,46.23,46.26,46.2,46.25,48300.0,36.5225,36.5462,36.4988,36.5383,48300.0
2011-11-11 11:50:00,46.25,46.26,46.22,46.23,23300.0,36.5383,36.5462,36.5146,36.5225,23300.0
2011-11-11 12:00:00,46.23,46.26,46.23,46.24,33900.0,36.5225,36.5462,36.5225,36.5304,33900.0
2011-11-11 12:10:00,46.24,46.28,46.21,46.24,26900.0,36.5304,36.562,36.5067,36.5304,26900.0
2011-11-11 12:20:00,46.25,46.25,46.15,46.16,70300.0,36.5383,36.5383,36.4593,36.4672,70300.0
2011-11-11 12:30:00,46.15,46.16,46.14,46.14,30300.0,36.4593,36.4672,36.4514,36.4514,30300.0
2011-11-11 12:40:00,46.14,46.21,46.14,46.2,31700.0,36.4514,36.5067,36.4514,36.4988,31700.0
2011-11-11 12:50:00,46.19,46.21,46.19,46.2,93500.0,36.4909,36.5067,36.4909,36.4988,93500.0
2011-11-11 13:00:00,46.2,46.26,46.19,46.25,59200.0,36.4988,36.5462,36.4909,36.5383,59200.0
2011-11-11 13:10:00,46.25,46.26,46.23,46.25,103600.0,36.5383,36.5462,36.5225,36.5383,103600.0
2011-11-11 13:20:00,46.25,46.28,46.22,46.22,35100.0,36.5383,36.562,36.5146,36.5146,35100.0
2011-11-11 13:30:00,46.23,46.24,46.22,46.22,26900.0,36.5225,36.5304,36.5146,36.5146,26900.0
2011-11-11 13:40:00,46.23,46.25,46.22,46.25,28700.0,36.5225,36.5383,36.5146,36.5383,28700.0
2011-11-11 13:50:00,46.25,46.28,46.23,46.24,32800.0,36.5383,36.562,36.5225,36.5304,32800.0
2011-11-11 14:00:00,46.25,46.26,46.23,46.25,50900.0,36.5383,36.5462,36.5225,36.5383,50900.0
2011-11-11 14:10:00,46.25,46.26,46.24,46.25,45700.0,36.5383,36.5462,36.5304,36.5383,45700.0
2011-11-11 14:20:00,46.24,46.25,46.22,46.25,42500.0,36.5304,36.5383,36.5146,36.5383,42500.0
2011-11-11 14:30:00,46.25,46.27,46.21,46.21,114100.0,36.5383,36.5541,36.5067,36.5067,114100.0
2011-11-11 14:40:00,46.21,46.25,46.21,46.25,28000.0,36.5067,36.5383,36.5067,36.5383,28000.0
2011-11-11 14:50:00,46.24,46.25,46.11,46.14,44000.0,36.5304,36.5383,36.4277,36.4514,44000.0
2011-11-11 15:00:00,46.15,46.21,46.09,46.15,53700.0,36.4593,36.5067,36.4119,36.4593,53700.0
2011-11-11 15:10:00,46.14,46.21,46.1,46.21,52800.0,36.4514,36.5067,36.4198,36.5067,52800.0
2011-11-11 15:20:00,46.21,46.22,46.17,46.19,55400.0,36.5067,36.5146,36.4751,36.4909,55400.0
2011-11-11 15:30:00,46.2,46.21,46.17,46.19,129500.0,36.4988,36.5067,36.4751,36.4909,129500.0
2011-11-11 15:40:00,46.19,46.27,46.18,46.25,123700.0,36.4909,36.5541,36.483,36.5383,123700.0
2011-11-11 15:50:00,46.25,46.27,46.2,46.22,323900.0,36.5383,36.5541,36.4988,36.5146,323900.0
2011-11-14 09:30:00,45.92,46.54,45.92,46.54,84300.0,36.2776,36.7675,36.2776,36.7675,84300.0
2011-11-14 09:40:00,46.54,46.62,46.44,46.48,72900.0,36.7675,36.8307,36.6885,36.7201,72900.0
2011-11-14 09:50:00,46.48,46.49,46.31,46.49,47500.0,36.7201,36.728,36.5857,36.728,47500.0
2011-11-14 10:00:00,46.49,46.66,46.38,46.65,54400.0,36.728,36.8623,36.6411,36.8544,54400.0
2011-11-14 10:10:00,46.65,46.75,46.45,46.46,91200.0,36.8544,36.9334,36.6964,36.7043,91200.0
2011-11-14 10:20:00,46.46,46.56,46.4,46.48,31600.0,36.7043,36.7833,36.6569,36.7201,31600.0
2011-11-14 10:30:00,46.49,46.5,46.27,46.32,23700.0,36.728,36.7359,36.5541,36.5936,23700.0
2011-11-14 10:40:00,46.32,46.32,46.18,46.26,19300.0,36.5936,36.5936,36.483,36.5462,19300.0
2011-11-14 10:50:00,46.27,46.37,46.23,46.31,25100.0,36.5541,36.6331,36.5225,36.5857,25100.0
2011-11-14 11:00:00,46.31,46.43,46.28,46.36,27700.0,36.5857,36.6806,36.562,36.6252,27700.0
2011-11-14 11:10:00,46.37,46.37,46.2,46.23,36700.0,36.6331,36.6331,36.4988,36.5225,36700.0
2011-11-14 11:20:00,46.22,46.31,46.16,46.21,25600.0,36.5146,36.5857,36.4672,36.5067,25600.0
2011-11-14 11:30:00,46.21,46.34,46.21,46.3,24000.0,36.5067,36.6094,36.5067,36.5778,24000.0
2011-11-14 11:40:00,46.3,46.3,46.09,46.12,27700.0,36.5778,36.5778,36.4119,36.4356,27700.0
2011-11-14 11:50:00,46.12,46.17,45.96,46.0,28100.0,36.4356,36.4751,36.3092,36.3408,28100.0
2011-11-14 12:00:00,46.01,46.16,46.0,46.16,37800.0,36.3487,36.4672,36.3408,36.4672,37800.0
2011-11-14 12:10:00,46.16,46.16,46.04,46.05,30700.0,36.4672,36.4672,36.3724,36.3803,30700.0
2011-11-14 12:20:00,46.05,46.09,45.95,46.02,33400.0,36.3803,36.4119,36.3013,36.3566,33400.0
2011-11-14 12:30:00,46.02,46.05,45.95,46.02,20400.0,36.3566,36.3803,36.3013,36.3566,20400.0
2011-11-14 12:40:00,46.02,46.06,46.0,46.03,24300.0,36.3566,36.3882,36.3408,36.3645,24300.0
2011-11-14 12:50:00,46.04,46.08,46.01,46.07,20100.0,36.3724,36.404,36.3487,36.3961,20100.0
2011-11-14 13:00:00,46.06,46.06,45.97,45.98,15200.0,36.3882,36.3882,36.3171,36.325,15200.0
2011-11-14 13:10:00,45.99,46.04,45.98,46.0,13700.0,36.3329,36.3724,36.325,36.3408,13700.0
2011-11-14 13:20:00,46.0,46.03,45.96,46.03,15600.0,36.3408,36.3645,36.3092,36.3645,15600.0
2011-11-14 13:30:00,46.03,46.14,46.0,46.11,18200.0,36.3645,36.4514,36.3408,36.4277,18200.0
2011-11-14 13:40:00,46.1,46.1,46.06,46.07,7800.0,36.4198,36.4198,36.3882,36.3961,7800.0
2011-11-14 13:50:00,46.06,46.13,46.03,46.09,17800.0,36.3882,36.4435,36.3645,36.4119,17800.0
2011-11-14 14:00:00,46.09,46.14,46.07,46.13,14500.0,36.4119,36.4514,36.3961,36.4435,14500.0
2011-11-14 14:10:00,46.12,46.19,46.09,46.09,10000.0,36.4356,36.4909,36.4119,36.4119,10000.0
2011-11-14 14:20:00,46.09,46.1,46.04,46.04,11200.0,36.4119,36.4198,36.3724,36.3724,11200.0
2011-11-14 14:30:00,46.04,46.06,46.02,46.03,13400.0,36.3724,36.3882,36.3566,36.3645,13400.0
2011-11-14 14:40:00,46.03,46.04,45.98,45.98,16400.0,36.3645,36.3724,36.325,36.325,16400.0
2011-11-14 14:50:00,45.96,45.99,45.92,45.93,40900.0,36.3092,36.3329,36.2776,36.2855,40900.0
2011-11-14 15:00:00,45.92,46.03,45.91,46.0,26900.0,36.2776,36.3645,36.2697,36.3408,26900.0
2011-11-14 15:10:00,45.99,46.03,45.98,46.0,36600.0,36.3329,36.3645,36.325,36.3408,36600.0
2011-11-14 15:20:00,46.0,46.07,45.99,46.06,42500.0,36.3408,36.3961,36.3329,36.3882,42500.0
2011-11-14 15:30:00,46.05,46.13,46.02,46.05,58700.0,36.3803,36.4435,36.3566,36.3803,58700.0
2011-11-14 15:40:00,46.04,46.1,46.01,46.01,57100.0,36.3724,36.4198,36.3487,36.3487,57100.0
2011-11-14 15:50:00,46.02,46.04,45.93,46.01,113900.0,36.3566,36.3724,36.2855,36.3487,113900.0
2011-11-15 09:30:00,45.77,46.02,45.68,46.02,30400.0,36.1591,36.3566,36.088,36.3566,30400.0
2011-11-15 09:40:00,46.01,46.14,45.87,45.98,53100.0,36.3487,36.4514,36.2381,36.325,53100.0
2011-11-15 09:50:00,45.98,46.01,45.85,45.85,18300.0,36.325,36.3487,36.2223,36.2223,18300.0
2011-11-15 10:00:00,45.83,45.87,45.77,45.8,23900.0,36.2065,36.2381,36.1591,36.1828,23900.0
2011-11-15 10:10:00,45.81,45.81,45.66,45.67,35400.0,36.1907,36.1907,36.0722,36.0801,35400.0
2011-11-15 10:20:00,45.67,45.87,45.67,45.87,26600.0,36.0801,36.2381,36.0801,36.2381,26600.0
2011-11-15 10:30:00,45.85,45.96,45.82,45.87,23600.0,36.2223,36.3092,36.1986,36.2381,23600.0
2011-11-15 10:40:00,45.86,45.99,45.82,45.85,35000.0,36.2302,36.3329,36.1986,36.2223,35000.0
2011-11-15 10:50:00,45.84,45.9,45.83,45.83,32400.0,36.2144,36.2618,36.2065,36.2065,32400.0
2011-11-15 11:00:00,45.83,45.93,45.83,45.88,20200.0,36.2065,36.2855,36.2065,36.246,20200.0
2011-11-15 11:10:00,45.88,45.96,45.78,45.78,15100.0,36.246,36.3092,36.167,36.167,15100.0
2011-11-15 11:20:00,45.78,45.82,45.74,45.82,24900.0,36.167,36.1986,36.1354,36.1986,24900.0
2011-11-15 11:30:00,45.82,45.82,45.72,45.74,39900.0,36.1986,36.1986,36.1196,36.1354,39900.0
2011-11-15 11:40:00,45.74,45.97,45.74,45.95,41700.0,36.1354,36.3171,36.1354,36.3013,41700.0
2011-11-15 11:50:00,45.95,46.02,45.89,46.01,39700.0,36.3013,36.3566,36.2539,36.3487,39700.0
2011-11-15 12:00:00,46.02,46.2,46.02,46.09,29200.0,36.3566,36.4988,36.3566,36.4119,29200.0
2011-11-15 12:10:00,46.1,46.15,46.07,46.1,17500.0,36.4198,36.4593,36.3961,36.4198,17500.0
2011-11-15 12:20:00,46.11,46.27,46.11,46.27,42200.0,36.4277,36.5541,36.4277,36.5541,42200.0
2011-11-15 12:30:00,46.28,46.44,46.23,46.35,35800.0,36.562,36.6885,36.5225,36.6173,35800.0
2011-11-15 12:40:00,46.35,46.38,46.3,46.3,25200.0,36.6173,36.6411,36.5778,36.5778,25200.0
2011-11-15 12:50:00,46.3,46.38,46.26,46.38,25600.0,36.5778,36.6411,36.5462,36.6411,25600.0
2011-11-15 13:00:00,46.38,46.48,46.37,46.39,32300.0,36.6411,36.7201,36.6331,36.649,32300.0
2011-11-15 13:10:00,46.39,46.42,46.28,46.3,30100.0,36.649,36.6727,36.562,36.5778,30100.0
2011-11-15 13:20:00,46.3,46.38,46.28,46.38,18200.0,36.5778,36.6411,36.562,36.6411,18200.0
2011-11-15 13:30:00,46.38,46.48,46.35,46.47,41700.0,36.6411,36.7201,36.6173,36.7122,41700.0
2011-11-15 13:40:00,46.46,46.48,46.42,46.44,14300.0,36.7043,36.7201,36.6727,36.6885,14300.0
2011-11-15 13:50:00,46.44,46.5,46.41,46.44,41900.0,36.6885,36.7359,36.6648,36.6885,41900.0
2011-11-15 14:00:00,46.43,46.45,46.38,46.43,26400.0,36.6806,36.6964,36.6411,36.6806,26400.0
2011-11-15 14:10:00,46.42,46.5,46.42,46.43,28100.0,36.6727,36.7359,36.6727,36.6806,28100.0
2011-11-15 14:20:00,46.44,46.44,46.39,46.42,43800.0,36.6885,36.6885,36.649,36.6727,43800.0
2011-11-15 14:30:00,46.42,46.48,46.42,46.45,15700.0,36.6727,36.7201,36.6727,36.6964,15700.0
2011-11-15 14:40:00,46.46,46.49,46.42,46.46,15700.0,36.7043,36.728,36.6727,36.7043,15700.0
2011-11-15 14:50:00,46.47,46.55,46.47,46.48,34300.0,36.7122,36.7754,36.7122,36.7201,34300.0
2011-11-15 15:00:00,46.48,46.59,46.48,46.5,41300.0,36.7201,36.807,36.7201,36.7359,41300.0
2011-11-15 15:10:00,46.5,46.55,46.49,46.49,56500.0,36.7359,36.7754,36.728,36.728,56500.0
2011-11-15 15:20:00,46.49,46.63,46.49,46.62,70700.0,36.728,36.8386,36.728,36.8307,70700.0
2011-11-15 15:30:00,46.63,46.64,46.49,46.52,91500.0,36.8386,36.8465,36.728,36.7517,91500.0
2011-11-15 15:40:00,46.52,46.58,46.46,46.5,79500.0,36.7517,36.7991,36.7043,36.7359,79500.0
2011-11-15 15:50:00,46.51,46.51,46.33,46.33,165000.0,36.7438,36.7438,36.6015,36.6015,165000.0
2011-11-16 09:30:00,45.95,46.04,45.45,45.9,47000.0,36.3013,36.3724,35.9063,36.2618,47000.0
2011-11-16 09:40:00,45.93,46.06,45.87,46.02,63300.0,36.2855,36.3882,36.2381,36.3566,63300.0
2011-11-16 09:50:00,46.02,46.08,45.98,46.03,55300.0,36.3566,36.404,36.325,36.3645,55300.0
2011-11-16 10:00:00,46.03,46.09,45.9,45.92,60300.0,36.3645,36.4119,36.2618,36.2776,60300.0
2011-11-16 10:10:00,45.93,46.03,45.85,45.96,56300.0,36.2855,36.3645,36.2223,36.3092,56300.0
2011-11-16 10:20:00,45.97,46.02,45.89,45.93,36900.0,36.3171,36.3566,36.2539,36.2855,36900.0
2011-11-16 10:30:00,45.92,46.06,45.85,46.05,40700.0,36.2776,36.3882,36.2223,36.3803,40700.0
2011-11-16 10:40:00,46.05,46.21,46.01,46.17,46100.0,36.3803,36.5067,36.3487,36.4751,46100.0
2011-11-16 10:50:00,46.18,46.31,46.17,46.22,33000.0,36.483,36.5857,36.4751,36.5146,33000.0
2011-11-16 11:00:00,46.21,46.36,46.21,46.3,31000.0,36.5067,36.6252,36.5067,36.5778,31000.0
2011-11-16 11:10:00,46.31,46.35,46.3,46.34,18500.0,36.5857,36.6173,36.5778,36.6094,18500.0
2011-11-16 11:20:00,46.33,46.44,46.31,46.36,28800.0,36.6015,36.6885,36.5857,36.6252,28800.0
2011-11-16 11:30:00,46.37,46.41,46.28,46.3,37400.0,36.6331,36.6648,36.562,36.5778,37400.0
2011-11-16 11:40:00,46.31,46.32,46.22,46.26,33000.0,36.5857,36.5936,36.5146,36.5462,33000.0
2011-11-16 11:50:00,46.27,46.29,46.19,46.21,20900.0,36.5541,36.5699,36.4909,36.5067,20900.0
2011-11-16 12:00:00,46.21,46.25,46.2,46.22,16700.0,36.5067,36.5383,36.4988,36.5146,16700.0
2011-11-16 12:10:00,46.21,46.25,46.16,46.23,20000.0,36.5067,36.5383,36.4672,36.5225,20000.0
2011-11-16 12:20:00,46.24,46.27,46.21,46.25,21900.0,36.5304,36.5541,36.5067,36.5383,21900.0
2011-11-16 12:30:00,46.24,46.35,46.23,46.34,38700.0,36.5304,36.6173,36.5225,36.6094,38700.0
2011-11-16 12:40:00,46.36,46.37,46.23,46.23,32500.0,36.6252,36.6331,36.5225,36.5225,32500.0
2011-11-16 12:50:00,46.22,46.29,46.19,46.27,17200.0,36.5146,36.5699,36.4909,36.5541,17200.0
2011-11-16 13:00:00,46.28,46.35,46.27,46.29,29300.0,36.562,36.6173,36.5541,36.5699,29300.0
2011-11-16 13:10:00,46.29,46.34,46.28,46.33,24800.0,36.5699,36.6094,36.562,36.6015,24800.0
2011-11-16 13:20:00,46.33,46.46,46.31,46.46,49500.0,36.6015,36.7043,36.5857,36.7043,49500.0
2011-11-16 13:30:00,46.45,46.46,46.38,46.38,29800.0,36.6964,36.7043,36.6411,36.6411,29800.0
2011-11-16 13:40:00,46.38,46.49,46.37,46.49,26100.0,36.6411,36.728,36.6331,36.728,26100.0
2011-11-16 13:50:00,46.5,46.52,46.33,46.34,42100.0,36.7359,36.7517,36.6015,36.6094,42100.0
2011-11-16 14:00:00,46.34,46.37,46.32,46.33,35600.0,36.6094,36.6331,36.5936,36.6015,35600.0
2011-11-16 14:10:00,46.33,46.36,46.26,46.27,22000.0,36.6015,36.6252,36.5462,36.5541,22000.0
2011-11-16 14:20:00,46.28,46.31,46.26,46.26,29600.0,36.562,36.5857,36.5462,36.5462,29600.0
2011-11-16 14:30:00,46.27,46.32,46.23,46.32,36300.0,36.5541,36.5936,36.5225,36.5936,36300.0
2011-11-16 14:40:00,46.31,46.32,46.15,46.17,35900.0,36.5857,36.5936,36.4593,36.4751,35900.0
2011-11-16 14:50:00,46.16,46.18,46.1,46.18,21000.0,36.4672,36.483,36.4198,36.483,21000.0
2011-11-16 15:00:00,46.19,46.19,46.11,46.16,29100.0,36.4909,36.4909,36.4277,36.4672,29100.0
2011-11-16 15:10:00,46.16,46.17,45.91,45.98,87200.0,36.4672,36.4751,36.2697,36.325,87200.0
2011-11-16 15:20:00,45.97,46.08,45.94,46.01,113800.0,36.3171,36.404,36.2934,36.3487,113800.0
2011-11-16 15:30:00,46.01,46.01,45.62,45.81,96700.0,36.3487,36.3487,36.0406,36.1907,96700.0
2011-11-16 15:40:00,45.79,45.9,45.73,45.81,105300.0,36.1749,36.2618,36.1275,36.1907,105300.0
2011-11-16 15:50:00,45.81,45.81,45.55,45.62,146400.0,36.1907,36.1907,35.9853,36.0406,146400.0
2011-11-17 09:30:00,45.53,45.7,45.47,45.5,48100.0,35.9695,36.1038,35.9221,35.9458,48100.0
2011-11-17 09:40:00,45.47,45.58,45.41,45.47,55200.0,35.9221,36.009,35.8747,35.9221,55200.0
2011-11-17 09:50:00,45.46,45.71,45.46,45.69,51500.0,35.9142,36.1117,35.9142,36.0959,51500.0
2011-11-17 10:00:00,45.66,45.72,45.52,45.72,74100.0,36.0722,36.1196,35.9616,36.1196,74100.0
2011-11-17 10:10:00,45.71,45.71,45.6,45.67,55400.0,36.1117,36.1117,36.0248,36.0801,55400.0
2011-11-17 10:20:00,45.67,45.76,45.59,45.75,79300.0,36.0801,36.1512,36.0169,36.1433,79300.0
2011-11-17 10:30:00,45.75,45.99,45.61,45.88,93100.0,36.1433,36.3329,36.0327,36.246,93100.0
2011-11-17 10:40:00,45.87,45.89,45.62,45.64,63600.0,36.2381,36.2539,36.0406,36.0564,63600.0
2011-11-17 10:50:00,45.65,45.74,45.61,45.63,34200.0,36.0643,36.1354,36.0327,36.0485,34200.0
2011-11-17 11:00:00,45.62,45.66,45.47,45.55,47200.0,36.0406,36.0722,35.9221,35.9853,47200.0
2011-11-17 11:10:00,45.55,45.6,45.49,45.57,36600.0,35.9853,36.0248,35.9379,36.0011,36600.0
2011-11-17 11:20:00,45.56,45.67,45.45,45.65,55400.0,35.9932,36.0801,35.9063,36.0643,55400.0
2011-11-17 11:30:00,45.65,45.84,45.65,45.84,40600.0,36.0643,36.2144,36.0643,36.2144,40600.0
2011-11-17 11:40:00,45.84,45.94,45.82,45.84,36100.0,36.2144,36.2934,36.1986,36.2144,36100.0
2011-11-17 11:50:00,45.85,45.89,45.72,45.8,36500.0,36.2223,36.2539,36.1196,36.1828,36500.0
2011-11-17 12:00:00,45.78,45.81,45.68,45.68,22200.0,36.167,36.1907,36.088,36.088,22200.0
2011-11-17 12:10:00,45.69,45.7,45.63,45.68,40000.0,36.0959,36.1038,36.0485,36.088,40000.0
2011-11-17 12:20:00,45.69,45.74,45.67,45.68,58900.0,36.0959,36.1354,36.0801,36.088,58900.0
2011-11-17 12:30:00,45.68,45.69,45.29,45.37,167900.0,36.088,36.0959,35.7799,35.8431,167900.0
2011-11-17 12:40:00,45.37,45.61,45.32,45.55,117200.0,35.8431,36.0327,35.8036,35.9853,117200.0
2011-11-17 12:50:00,45.55,45.68,45.51,45.63,46700.0,35.9853,36.088,35.9537,36.0485,46700.0
2011-11-17 13:00:00,45.63,45.7,45.51,45.61,70900.0,36.0485,36.1038,35.9537,36.0327,70900.0
2011-11-17 13:10:00,45.61,45.85,45.59,45.79,54700.0,36.0327,36.2223,36.0169,36.1749,54700.0
2011-11-17 13:20:00,45.79,45.79,45.63,45.64,45700.0,36.1749,36.1749,36.0485,36.0564,45700.0
2011-11-17 13:30:00,45.64,45.67,45.59,45.65,47300.0,36.0564,36.0801,36.0169,36.0643,47300.0
2011-11-17 13:40:00,45.65,45.7,45.6,45.65,44100.0,36.0643,36.1038,36.0248,36.0643,44100.0
2011-11-17 13:50:00,45.64,45.71,45.54,45.7,122300.0,36.0564,36.1117,35.9774,36.1038,122300.0
2011-11-17 14:00:00,45.69,45.69,45.58,45.6,63600.0,36.0959,36.0959,36.009,36.0248,63600.0
2011-11-17 14:10:00,45.6,45.65,45.58,45.65,56300.0,36.0248,36.0643,36.009,36.0643,56300.0
2011-11-17 14:20:00,45.64,45.73,45.6,45.72,77600.0,36.0564,36.1275,36.0248,36.1196,77600.0
2011-11-17 14:30:00,45.72,45.78,45.62,45.65,46000.0,36.1196,36.167,36.0406,36.0643,46000.0
2011-11-17 14:40:00,45.65,45.98,45.64,45.92,127000.0,36.0643,36.325,36.0564,36.2776,127000.0
2011-11-17 14:50:00,45.93,45.93,45.83,45.85,77700.0,36.2855,36.2855,36.2065,36.2223,77700.0
2011-11-17 15:00:00,45.84,45.92,45.79,45.86,136700.0,36.2144,36.2776,36.1749,36.2302,136700.0
2011-11-17 15:10:00,45.86,45.92,45.83,45.85,129700.0,36.2302,36.2776,36.2065,36.2223,129700.0
2011-11-17 15:20:00,45.85,46.08,45.82,46.0,129400.0,36.2223,36.404,36.1986,36.3408,129400.0
2011-11-17 15:30:00,46.0,46.03,45.81,45.81,109600.0,36.3408,36.3645,36.1907,36.1907,109600.0
2011-11-17 15:40:00,45.81,46.03,45.77,46.01,130500.0,36.1907,36.3645,36.1591,36.3487,130500.0
2011-11-17 15:50:00,46.01,46.1,45.9,46.09,298900.0,36.3487,36.4198,36.2618,36.4119,298900.0
2011-11-18 09:30:00,46.35,46.43,46.19,46.25,212300.0,36.6173,36.6806,36.4909,36.5383,212300.0
2011-11-18 09:40:00,46.25,46.36,45.96,46.09,147400.0,36.5383,36.6252,36.3092,36.4119,147400.0
2011-11-18 09:50:00,46.09,46.27,46.04,46.22,47700.0,36.4119,36.5541,36.3724,36.5146,47700.0
2011-11-18 10:00:00,46.23,46.25,45.95,45.96,59600.0,36.5225,36.5383,36.3013,36.3092,59600.0
2011-11-18 10:10:00,45.97,46.1,45.83,45.89,42000.0,36.3171,36.4198,36.2065,36.2539,42000.0
2011-11-18 10:20:00,45.87,45.9,45.64,45.83,66400.0,36.2381,36.2618,36.0564,36.2065,66400.0
2011-11-18 10:30:00,45.84,46.0,45.82,45.99,35200.0,36.2144,36.3408,36.1986,36.3329,35200.0
2011-11-18 10:40:00,46.0,46.12,45.95,46.1,30500.0,36.3408,36.4356,36.3013,36.4198,30500.0
2011-11-18 10:50:00,46.1,46.2,46.08,46.08,31600.0,36.4198,36.4988,36.404,36.404,31600.0
2011-11-18 11:00:00,46.07,46.11,45.97,45.97,40100.0,36.3961,36.4277,36.3171,36.3171,40100.0
2011-11-18 11:10:00,45.98,46.04,45.93,45.94,56000.0,36.325,36.3724,36.2855,36.2934,56000.0
2011-11-18 11:20:00,45.95,45.98,45.88,45.92,31600.0,36.3013,36.325,36.246,36.2776,31600.0
2011-11-18 11:30:00,45.93,45.96,45.82,45.85,39400.0,36.2855,36.3092,36.1986,36.2223,39400.0
2011-11-18 11:40:00,45.85,45.92,45.79,45.79,34700.0,36.2223,36.2776,36.1749,36.1749,34700.0
2011-11-18 11:50:00,45.8,45.84,45.72,45.72,39700.0,36.1828,36.2144,36.1196,36.1196,39700.0
2011-11-18 12:00:00,45.73,45.75,45.62,45.75,44600.0,36.1275,36.1433,36.0406,36.1433,44600.0
2011-11-18 12:10:00,45.75,45.79,45.73,45.77,31700.0,36.1433,36.1749,36.1275,36.1591,31700.0
2011-11-18 12:20:00,45.77,45.79,45.66,45.78,34300.0,36.1591,36.1749,36.0722,36.167,34300.0
2011-11-18 12:30:00,45.78,45.82,45.77,45.77,34700.0,36.167,36.1986,36.1591,36.1591,34700.0
2011-11-18 12:40:00,45.76,45.77,45.66,45.67,76600.0,36.1512,36.1591,36.0722,36.0801,76600.0
2011-11-18 12:50:00,45.67,45.67,45.57,45.58,23000.0,36.0801,36.0801,36.0011,36.009,23000.0
2011-11-18 13:00:00,45.58,45.67,45.56,45.67,24700.0,36.009,36.0801,35.9932,36.0801,24700.0
2011-11-18 13:10:00,45.65,45.71,45.62,45.69,47800.0,36.0643,36.1117,36.0406,36.0959,47800.0
2011-11-18 13:20:00,45.69,45.7,45.62,45.67,17400.0,36.0959,36.1038,36.0406,36.0801,17400.0
2011-11-18 13:30:00,45.67,45.71,45.66,45.7,76700.0,36.0801,36.1117,36.0722,36.1038,76700.0
2011-11-18 13:40:00,45.7,45.72,45.64,45.65,34600.0,36.1038,36.1196,36.0564,36.0643,34600.0
2011-11-18 13:50:00,45.64,45.66,45.59,45.59,26900.0,36.0564,36.0722,36.0169,36.0169,26900.0
2011-11-18 14:00:00,45.58,45.63,45.56,45.63,29700.0,36.009,36.0485,35.9932,36.0485,29700.0
2011-11-18 14:10:00,45.62,45.79,45.6,45.68,33400.0,36.0406,36.1749,36.0248,36.088,33400.0
2011-11-18 14:20:00,45.67,45.71,45.61,45.66,37800.0,36.0801,36.1117,36.0327,36.0722,37800.0
2011-11-18 14:30:00,45.67,45.77,45.65,45.7,38400.0,36.0801,36.1591,36.0643,36.1038,38400.0
2011-11-18 14:40:00,45.7,45.7,45.63,45.63,36500.0,36.1038,36.1038,36.0485,36.0485,36500.0
2011-11-18 14:50:00,45.63,45.64,45.55,45.57,65600.0,36.0485,36.0564,35.9853,36.0011,65600.0
2011-11-18 15:00:00,45.57,45.64,45.57,45.62,53200.0,36.0011,36.0564,36.0011,36.0406,53200.0
2011-11-18 15:10:00,45.62,45.68,45.59,45.63,34800.0,36.0406,36.088,36.0169,36.0485,34800.0
2011-11-18 15:20:00,45.63,45.64,45.57,45.58,58500.0,36.0485,36.0564,36.0011,36.009,58500.0
2011-11-18 15:30:00,45.58,45.73,45.57,45.69,87100.0,36.009,36.1275,36.0011,36.0959,87100.0
2011-11-18 15:40:00,45.7,45.71,45.57,45.59,121100.0,36.1038,36.1117,36.0011,36.0169,121100.0
2011-11-18 15:50:00,45.6,45.64,45.57,45.6,143900.0,36.0248,36.0564,36.0011,36.0248,143900.0
2011-11-21 09:30:00,44.97,45.37,44.7,44.97,66200.0,35.5271,35.8431,35.3138,35.5271,66200.0
2011-11-21 09:40:00,44.98,44.99,44.86,44.96,39200.0,35.535,35.5429,35.4402,35.5192,39200.0
2011-11-21 09:50:00,44.96,44.96,44.84,44.95,42500.0,35.5192,35.5192,35.4244,35.5113,42500.0
2011-11-21 10:00:00,44.95,44.97,44.75,44.84,54500.0,35.5113,35.5271,35.3533,35.4244,54500.0
2011-11-21 10:10:00,44.83,44.89,44.72,44.75,40200.0,35.4165,35.4639,35.3296,35.3533,40200.0
2011-11-21 10:20:00,44.75,44.89,44.74,44.79,32400.0,35.3533,35.4639,35.3454,35.3849,32400.0
2011-11-21 10:30:00,44.79,44.84,44.72,44.81,47300.0,35.3849,35.4244,35.3296,35.4007,47300.0
2011-11-21 10:40:00,44.82,44.84,44.66,44.66,36000.0,35.4086,35.4244,35.2822,35.2822,36000.0
2011-11-21 10:50:00,44.68,44.76,44.65,44.7,65500.0,35.298,35.3612,35.2743,35.3138,65500.0
2011-11-21 11:00:00,44.7,44.73,44.64,44.68,66100.0,35.3138,35.3375,35.2664,35.298,66100.0
2011-11-21 11:10:00,44.68,44.74,44.64,44.66,60500.0,35.298,35.3454,35.2664,35.2822,60500.0
2011-11-21 11:20:00,44.66,44.71,44.65,44.69,68500.0,35.2822,35.3217,35.2743,35.3059,68500.0
2011-11-21 11:30:00,44.69,44.72,44.49,44.49,65800.0,35.3059,35.3296,35.1479,35.1479,65800.0
2011-11-21 11:40:00,44.49,44.56,44.41,44.56,69300.0,35.1479,35.2032,35.0847,35.2032,69300.0
2011-11-21 11:50:00,44.56,44.58,44.54,44.56,38300.0,35.2032,35.219,35.1874,35.2032,38300.0
2011-11-21 12:00:00,44.56,44.58,44.48,44.49,36800.0,35.2032,35.219,35.14,35.1479,36800.0
2011-11-21 12:10:00,44.49,44.61,44.48,44.57,53600.0,35.1479,35.2427,35.14,35.2111,53600.0
2011-11-21 12:20:00,44.56,44.59,44.48,44.49,44900.0,35.2032,35.2269,35.14,35.1479,44900.0
2011-11-21 12:30:00,44.49,44.64,44.47,44.63,66600.0,35.1479,35.2664,35.1321,35.2585,66600.0
2011-11-21 12:40:00,44.63,44.72,44.63,44.68,37100.0,35.2585,35.3296,35.2585,35.298,37100.0
2011-11-21 12:50:00,44.68,44.69,44.63,44.63,22900.0,35.298,35.3059,35.2585,35.2585,22900.0
2011-11-21 13:00:00,44.62,44.78,44.61,44.75,57900.0,35.2506,35.377,35.2427,35.3533,57900.0
2011-11-21 13:10:00,44.76,44.76,44.66,44.72,44400.0,35.3612,35.3612,35.2822,35.3296,44400.0
2011-11-21 13:20:00,44.73,44.77,44.67,44.67,30800.0,35.3375,35.3691,35.2901,35.2901,30800.0
2011-11-21 13:30:00,44.67,44.67,44.58,44.59,30300.0,35.2901,35.2901,35.219,35.2269,30300.0
2011-11-21 13:40:00,44.59,44.59,44.52,44.56,27600.0,35.2269,35.2269,35.1716,35.2032,27600.0
2011-11-21 13:50:00,44.58,44.63,44.52,44.53,29200.0,35.219,35.2585,35.1716,35.1795,29200.0
2011-11-21 14:00:00,44.53,44.61,44.48,44.61,26700.0,35.1795,35.2427,35.14,35.2427,26700.0
2011-11-21 14:10:00,44.62,44.88,44.61,44.76,117700.0,35.2506,35.456,35.2427,35.3612,117700.0
2011-11-21 14:20:00,44.76,44.77,44.68,44.7,38700.0,35.3612,35.3691,35.298,35.3138,38700.0
2011-11-21 14:30:00,44.69,44.81,44.69,44.8,33900.0,35.3059,35.4007,35.3059,35.3928,33900.0
2011-11-21 14:40:00,44.81,44.87,44.79,44.8,64300.0,35.4007,35.4481,35.3849,35.3928,64300.0
2011-11-21 14:50:00,44.8,44.82,44.72,44.74,31300.0,35.3928,35.4086,35.3296,35.3454,31300.0
2011-11-21 15:00:00,44.74,44.77,44.61,44.76,55900.0,35.3454,35.3691,35.2427,35.3612,55900.0
2011-11-21 15:10:00,44.76,44.85,44.73,44.85,48100.0,35.3612,35.4323,35.3375,35.4323,48100.0
2011-11-21 15:20:00,44.85,44.98,44.82,44.97,105000.0,35.4323,35.535,35.4086,35.5271,105000.0
2011-11-21 15:30:00,44.96,45.05,44.93,45.0,61500.0,35.5192,35.5903,35.4955,35.5508,61500.0
2011-11-21 15:40:00,45.0,45.04,44.93,44.99,121300.0,35.5508,35.5824,35.4955,35.5429,121300.0
2011-11-21 15:50:00,44.99,45.0,44.79,44.81,128500.0,35.5429,35.5508,35.3849,35.4007,128500.0
2011-11-22 09:30:00,44.59,44.81,44.52,44.74,48800.0,35.2269,35.4007,35.1716,35.3454,48800.0
2011-11-22 09:40:00,44.74,44.82,44.67,44.78,50500.0,35.3454,35.4086,35.2901,35.377,50500.0
2011-11-22 09:50:00,44.78,44.79,44.63,44.64,34000.0,35.377,35.3849,35.2585,35.2664,34000.0
2011-11-22 10:00:00,44.65,44.75,44.46,44.54,43700.0,35.2743,35.3533,35.1242,35.1874,43700.0
2011-11-22 10:10:00,44.54,44.59,44.43,44.55,36800.0,35.1874,35.2269,35.1005,35.1953,36800.0
2011-11-22 10:20:00,44.55,44.64,44.53,44.57,34500.0,35.1953,35.2664,35.1795,35.2111,34500.0
2011-11-22 10:30:00,44.57,44.58,44.41,44.49,40600.0,35.2111,35.219,35.0847,35.1479,40600.0
2011-11-22 10:40:00,44.49,44.55,44.26,44.28,60800.0,35.1479,35.1953,34.9662,34.982,60800.0
2011-11-22 10:50:00,44.27,44.31,44.12,44.21,42400.0,34.9741,35.0057,34.8556,34.9267,42400.0
2011-11-22 11:00:00,44.21,44.26,44.18,44.22,49300.0,34.9267,34.9662,34.903,34.9346,49300.0
2011-11-22 11:10:00,44.22,44.34,44.22,44.33,42800.0,34.9346,35.0294,34.9346,35.0215,42800.0
2011-11-22 11:20:00,44.33,44.33,44.18,44.25,35100.0,35.0215,35.0215,34.903,34.9583,35100.0
2011-11-22 11:30:00,44.26,44.28,44.1,44.12,49000.0,34.9662,34.982,34.8398,34.8556,49000.0
2011-11-22 11:40:00,44.12,44.18,44.02,44.14,60200.0,34.8556,34.903,34.7766,34.8714,60200.0
2011-11-22 11:50:00,44.15,44.21,44.11,44.2,24800.0,34.8793,34.9267,34.8477,34.9188,24800.0
2011-11-22 12:00:00,44.21,44.55,44.21,44.5,71200.0,34.9267,35.1953,34.9267,35.1558,71200.0
2011-11-22 12:10:00,44.5,44.5,44.38,44.4,30900.0,35.1558,35.1558,35.061,35.0768,30900.0
2011-11-22 12:20:00,44.39,44.41,44.24,44.28,45100.0,35.0689,35.0847,34.9504,34.982,45100.0
2011-11-22 12:30:00,44.27,44.41,44.26,44.35,28800.0,34.9741,35.0847,34.9662,35.0373,28800.0
2011-11-22 12:40:00,44.35,44.41,44.33,44.33,18800.0,35.0373,35.0847,35.0215,35.0215,18800.0
2011-11-22 12:50:00,44.35,44.51,44.35,44.5,25300.0,35.0373,35.1637,35.0373,35.1558,25300.0
2011-11-22 13:00:00,44.5,44.53,44.42,44.45,44200.0,35.1558,35.1795,35.0926,35.1163,44200.0
2011-11-22 13:10:00,44.44,44.64,44.44,44.62,45900.0,35.1084,35.2664,35.1084,35.2506,45900.0
2011-11-22 13:20:00,44.64,44.66,44.51,44.51,50500.0,35.2664,35.2822,35.1637,35.1637,50500.0
2011-11-22 13:30:00,44.52,44.62,44.52,44.61,21700.0,35.1716,35.2506,35.1716,35.2427,21700.0
2011-11-22 13:40:00,44.6,44.61,44.52,44.57,22100.0,35.2348,35.2427,35.1716,35.2111,22100.0
2011-11-22 13:50:00,44.57,44.57,44.45,44.48,29700.0,35.2111,35.2111,35.1163,35.14,29700.0
2011-11-22 14:00:00,44.49,44.5,44.41,44.45,23300.0,35.1479,35.1558,35.0847,35.1163,23300.0
2011-11-22 14:10:00,44.46,44.55,44.46,44.53,26600.0,35.1242,35.1953,35.1242,35.1795,26600.0
2011-11-22 14:20:00,44.53,44.53,44.39,44.46,25700.0,35.1795,35.1795,35.0689,35.1242,25700.0
2011-11-22 14:30:00,44.45,44.46,44.37,44.42,27500.0,35.1163,35.1242,35.0531,35.0926,27500.0
2011-11-22 14:40:00,44.42,44.51,44.4,44.51,51700.0,35.0926,35.1637,35.0768,35.1637,51700.0
2011-11-22 14:50:00,44.5,44.52,44.4,44.46,72600.0,35.1558,35.1716,35.0768,35.1242,72600.0
2011-11-22 15:00:00,44.45,44.52,44.43,44.46,61400.0,35.1163,35.1716,35.1005,35.1242,61400.0
2011-11-22 15:10:00,44.45,44.51,44.43,44.48,57500.0,35.1163,35.1637,35.1005,35.14,57500.0
2011-11-22 15:20:00,44.48,44.61,44.44,44.58,66200.0,35.14,35.2427,35.1084,35.219,66200.0
2011-11-22 15:30:00,44.58,44.63,44.5,44.5,122200.0,35.219,35.2585,35.1558,35.1558,122200.0
2011-11-22 15:40:00,44.5,44.66,44.47,44.63,167800.0,35.1558,35.2822,35.1321,35.2585,167800.0
2011-11-22 15:50:00,44.63,44.65,44.51,44.55,340000.0,35.2585,35.2743,35.1637,35.1953,340000.0
2011-11-23 09:30:00,44.14,44.15,43.89,43.92,53700.0,34.8714,34.8793,34.6739,34.6976,53700.0
2011-11-23 09:40:00,43.93,44.04,43.9,43.9,48700.0,34.7055,34.7924,34.6818,34.6818,48700.0
2011-11-23 09:50:00,43.88,43.95,43.75,43.77,56100.0,34.666,34.7213,34.5633,34.5791,56100.0
2011-11-23 10:00:00,43.77,43.83,43.72,43.77,47200.0,34.5791,34.6265,34.5396,34.5791,47200.0
2011-11-23 10:10:00,43.77,43.78,43.53,43.56,43000.0,34.5791,34.587,34.3895,34.4132,43000.0
2011-11-23 10:20:00,43.57,43.62,43.57,43.62,29100.0,34.4211,34.4606,34.4211,34.4606,29100.0
2011-11-23 10:30:00,43.62,43.75,43.53,43.73,35400.0,34.4606,34.5633,34.3895,34.5475,35400.0
2011-11-23 10:40:00,43.73,43.74,43.63,43.64,29300.0,34.5475,34.5554,34.4685,34.4764,29300.0
2011-11-23 10:50:00,43.64,43.89,43.64,43.88,40600.0,34.4764,34.6739,34.4764,34.666,40600.0
2011-11-23 11:00:00,43.87,43.92,43.78,43.78,51400.0,34.6581,34.6976,34.587,34.587,51400.0
2011-11-23 11:10:00,43.77,43.8,43.68,43.78,26000.0,34.5791,34.6028,34.508,34.587,26000.0
2011-11-23 11:20:00,43.81,43.82,43.68,43.68,38900.0,34.6107,34.6186,34.508,34.508,38900.0
2011-11-23 11:30:00,43.66,43.74,43.58,43.74,47900.0,34.4922,34.5554,34.429,34.5554,47900.0
2011-11-23 11:40:00,43.73,43.74,43.68,43.71,39200.0,34.5475,34.5554,34.508,34.5317,39200.0
2011-11-23 11:50:00,43.71,43.77,43.68,43.68,44900.0,34.5317,34.5791,34.508,34.508,44900.0
2011-11-23 12:00:00,43.69,43.82,43.69,43.76,32500.0,34.5159,34.6186,34.5159,34.5712,32500.0
2011-11-23 12:10:00,43.76,43.76,43.71,43.73,16800.0,34.5712,34.5712,34.5317,34.5475,16800.0
2011-11-23 12:20:00,43.75,43.79,43.74,43.74,23800.0,34.5633,34.5949,34.5554,34.5554,23800.0
2011-11-23 12:30:00,43.73,43.75,43.71,43.73,20900.0,34.5475,34.5633,34.5317,34.5475,20900.0
2011-11-23 12:40:00,43.73,43.84,43.73,43.79,33800.0,34.5475,34.6344,34.5475,34.5949,33800.0
2011-11-23 12:50:00,43.8,43.97,43.8,43.95,27900.0,34.6028,34.7371,34.6028,34.7213,27900.0
2011-11-23 13:00:00,43.96,43.97,43.92,43.93,18600.0,34.7292,34.7371,34.6976,34.7055,18600.0
2011-11-23 13:10:00,43.93,43.95,43.86,43.92,22300.0,34.7055,34.7213,34.6502,34.6976,22300.0
2011-11-23 13:20:00,43.92,43.94,43.86,43.93,27300.0,34.6976,34.7134,34.6502,34.7055,27300.0
2011-11-23 13:30:00,43.94,43.94,43.84,43.84,23700.0,34.7134,34.7134,34.6344,34.6344,23700.0
2011-11-23 13:40:00,43.84,43.84,43.76,43.81,26300.0,34.6344,34.6344,34.5712,34.6107,26300.0
2011-11-23 13:50:00,43.82,43.87,43.76,43.77,40400.0,34.6186,34.6581,34.5712,34.5791,40400.0
2011-11-23 14:00:00,43.77,43.79,43.72,43.74,38900.0,34.5791,34.5949,34.5396,34.5554,38900.0
2011-11-23 14:10:00,43.74,43.74,43.64,43.71,52300.0,34.5554,34.5554,34.4764,34.5317,52300.0
2011-11-23 14:20:00,43.71,43.75,43.67,43.7,32600.0,34.5317,34.5633,34.5001,34.5238,32600.0
2011-11-23 14:30:00,43.71,43.82,43.69,43.8,31800.0,34.5317,34.6186,34.5159,34.6028,31800.0
2011-11-23 14:40:00,43.8,43.81,43.73,43.77,27700.0,34.6028,34.6107,34.5475,34.5791,27700.0
2011-11-23 14:50:00,43.78,43.8,43.76,43.77,24300.0,34.587,34.6028,34.5712,34.5791,24300.0
2011-11-23 15:00:00,43.76,43.89,43.73,43.82,66500.0,34.5712,34.6739,34.5475,34.6186,66500.0
2011-11-23 15:10:00,43.83,43.96,43.83,43.85,49300.0,34.6265,34.7292,34.6265,34.6423,49300.0
2011-11-23 15:20:00,43.84,43.89,43.78,43.87,93400.0,34.6344,34.6739,34.587,34.6581,93400.0
2011-11-23 15:30:00,43.87,43.9,43.85,43.87,77800.0,34.6581,34.6818,34.6423,34.6581,77800.0
2011-11-23 15:40:00,43.88,44.05,43.87,43.89,140300.0,34.666,34.8003,34.6581,34.6739,140300.0
2011-11-23 15:50:00,43.89,43.95,43.61,43.62,299200.0,34.6739,34.7213,34.4527,34.4606,299200.0
2011-11-25 09:30:00,43.5,43.83,43.36,43.78,19200.0,34.3658,34.6265,34.2552,34.587,19200.0
2011-11-25 09:40:00,43.76,44.02,43.76,43.87,57800.0,34.5712,34.7766,34.5712,34.6581,57800.0
2011-11-25 09:50:00,43.88,43.95,43.76,43.79,36800.0,34.666,34.7213,34.5712,34.5949,36800.0
2011-11-25 10:00:00,43.79,43.89,43.73,43.84,54800.0,34.5949,34.6739,34.5475,34.6344,54800.0
2011-11-25 10:10:00,43.83,43.93,43.71,43.91,45400.0,34.6265,34.7055,34.5317,34.6897,45400.0
2011-11-25 10:20:00,43.92,43.97,43.84,43.88,32500.0,34.6976,34.7371,34.6344,34.666,32500.0
2011-11-25 10:30:00,43.87,43.98,43.86,43.93,34600.0,34.6581,34.745,34.6502,34.7055,34600.0
2011-11-25 10:40:00,43.93,44.03,43.93,43.95,35300.0,34.7055,34.7845,34.7055,34.7213,35300.0
2011-11-25 10:50:00,43.96,44.06,43.92,43.92,47500.0,34.7292,34.8082,34.6976,34.6976,47500.0
2011-11-25 11:00:00,43.93,43.95,43.82,43.89,51400.0,34.7055,34.7213,34.6186,34.6739,51400.0
2011-11-25 11:10:00,43.89,43.92,43.85,43.89,53300.0,34.6739,34.6976,34.6423,34.6739,53300.0
2011-11-25 11:20:00,43.89,43.97,43.88,43.89,34700.0,34.6739,34.7371,34.666,34.6739,34700.0
2011-11-25 11:30:00,43.89,43.94,43.79,43.84,42700.0,34.6739,34.7134,34.5949,34.6344,42700.0
2011-11-25 11:40:00,43.84,43.89,43.71,43.76,47100.0,34.6344,34.6739,34.5317,34.5712,47100.0
2011-11-25 11:50:00,43.77,43.81,43.64,43.7,30900.0,34.5791,34.6107,34.4764,34.5238,30900.0
2011-11-25 12:00:00,43.71,43.79,43.67,43.68,47800.0,34.5317,34.5949,34.5001,34.508,47800.0
2011-11-25 12:10:00,43.68,43.75,43.6,43.75,78800.0,34.508,34.5633,34.4448,34.5633,78800.0
2011-11-25 12:20:00,43.75,43.85,43.72,43.85,43600.0,34.5633,34.6423,34.5396,34.6423,43600.0
2011-11-25 12:30:00,43.85,43.91,43.8,43.83,62800.0,34.6423,34.6897,34.6028,34.6265,62800.0
2011-11-25 12:40:00,43.82,43.88,43.75,43.78,83300.0,34.6186,34.666,34.5633,34.587,83300.0
2011-11-25 12:50:00,43.78,43.88,43.7,43.71,79500.0,34.587,34.666,34.5238,34.5317,79500.0
2011-11-28 09:30:00,44.7,45.05,44.7,45.04,59600.0,35.3138,35.5903,35.3138,35.5824,59600.0
2011-11-28 09:40:00,45.05,45.1,44.92,44.98,35300.0,35.5903,35.6298,35.4876,35.535,35300.0
2011-11-28 09:50:00,44.98,45.15,44.98,45.08,57900.0,35.535,35.6693,35.535,35.614,57900.0
2011-11-28 10:00:00,45.08,45.08,44.95,45.04,45200.0,35.614,35.614,35.5113,35.5824,45200.0
2011-11-28 10:10:00,45.05,45.14,45.04,45.14,42500.0,35.5903,35.6614,35.5824,35.6614,42500.0
2011-11-28 10:20:00,45.14,45.15,45.1,45.12,35100.0,35.6614,35.6693,35.6298,35.6456,35100.0
2011-11-28 10:30:00,45.13,45.24,45.09,45.09,55600.0,35.6535,35.7404,35.6219,35.6219,55600.0
2011-11-28 10:40:00,45.08,45.18,45.08,45.17,34300.0,35.614,35.693,35.614,35.6851,34300.0
2011-11-28 10:50:00,45.18,45.29,45.15,45.26,47000.0,35.693,35.7799,35.6693,35.7562,47000.0
2011-11-28 11:00:00,45.26,45.33,45.22,45.27,70500.0,35.7562,35.8115,35.7246,35.7641,70500.0
2011-11-28 11:10:00,45.27,45.33,45.26,45.29,42300.0,35.7641,35.8115,35.7562,35.7799,42300.0
2011-11-28 11:20:00,45.28,45.35,45.23,45.34,38100.0,35.772,35.8273,35.7325,35.8194,38100.0
2011-11-28 11:30:00,45.35,45.39,45.28,45.29,44900.0,35.8273,35.8589,35.772,35.7799,44900.0
2011-11-28 11:40:00,45.29,45.36,45.29,45.33,30800.0,35.7799,35.8352,35.7799,35.8115,30800.0
2011-11-28 11:50:00,45.33,45.36,45.32,45.35,20900.0,35.8115,35.8352,35.8036,35.8273,20900.0
2011-11-28 12:00:00,45.36,45.36,45.3,45.3,29500.0,35.8352,35.8352,35.7878,35.7878,29500.0
2011-11-28 12:10:00,45.3,45.31,45.24,45.28,38400.0,35.7878,35.7957,35.7404,35.772,38400.0
2011-11-28 12:20:00,45.28,45.33,45.23,45.23,24100.0,35.772,35.8115,35.7325,35.7325,24100.0
2011-11-28 12:30:00,45.22,45.22,45.11,45.21,26000.0,35.7246,35.7246,35.6377,35.7167,26000.0
2011-11-28 12:40:00,45.2,45.26,45.19,45.24,21900.0,35.7088,35.7562,35.7009,35.7404,21900.0
2011-11-28 12:50:00,45.25,45.25,45.14,45.16,24200.0,35.7483,35.7483,35.6614,35.6772,24200.0
2011-11-28 13:00:00,45.16,45.21,45.14,45.2,21200.0,35.6772,35.7167,35.6614,35.7088,21200.0
2011-11-28 13:10:00,45.2,45.32,45.2,45.32,42800.0,35.7088,35.8036,35.7088,35.8036,42800.0
2011-11-28 13:20:00,45.33,45.41,45.31,45.33,50300.0,35.8115,35.8747,35.7957,35.8115,50300.0
2011-11-28 13:30:00,45.33,45.36,45.26,45.26,28900.0,35.8115,35.8352,35.7562,35.7562,28900.0
2011-11-28 13:40:00,45.27,45.28,45.22,45.23,35300.0,35.7641,35.772,35.7246,35.7325,35300.0
2011-11-28 13:50:00,45.23,45.24,45.13,45.14,32800.0,35.7325,35.7404,35.6535,35.6614,32800.0
2011-11-28 14:00:00,45.13,45.24,45.12,45.23,28200.0,35.6535,35.7404,35.6456,35.7325,28200.0
2011-11-28 14:10:00,45.23,45.27,45.2,45.23,35300.0,35.7325,35.7641,35.7088,35.7325,35300.0
2011-11-28 14:20:00,45.23,45.27,45.16,45.19,33000.0,35.7325,35.7641,35.6772,35.7009,33000.0
2011-11-28 14:30:00,45.19,45.25,45.18,45.2,34700.0,35.7009,35.7483,35.693,35.7088,34700.0
2011-11-28 14:40:00,45.19,45.25,45.17,45.18,39200.0,35.7009,35.7483,35.6851,35.693,39200.0
2011-11-28 14:50:00,45.18,45.19,45.09,45.16,42400.0,35.693,35.7009,35.6219,35.6772,42400.0
2011-11-28 15:00:00,45.16,45.25,45.01,45.06,57600.0,35.6772,35.7483,35.5587,35.5982,57600.0
2011-11-28 15:10:00,45.06,45.12,44.93,45.05,68800.0,35.5982,35.6456,35.4955,35.5903,68800.0
2011-11-28 15:20:00,45.06,45.14,44.99,45.05,64800.0,35.5982,35.6614,35.5429,35.5903,64800.0
2011-11-28 15:30:00,45.06,45.18,45.02,45.11,112400.0,35.5982,35.693,35.5666,35.6377,112400.0
2011-11-28 15:40:00,45.1,45.15,45.02,45.09,113800.0,35.6298,35.6693,35.5666,35.6219,113800.0
2011-11-28 15:50:00,45.08,45.23,45.04,45.21,363400.0,35.614,35.7325,35.5824,35.7167,363400.0
2011-11-29 09:30:00,45.19,45.32,45.0,45.11,89500.0,35.7009,35.8036,35.5508,35.6377,89500.0
2011-11-29 09:40:00,45.11,45.18,45.03,45.1,75700.0,35.6377,35.693,35.5745,35.6298,75700.0
2011-11-29 09:50:00,45.08,45.14,44.99,45.06,71900.0,35.614,35.6614,35.5429,35.5982,71900.0
2011-11-29 10:00:00,45.09,45.21,44.9,45.1,223600.0,35.6219,35.7167,35.4718,35.6298,223600.0
2011-11-29 10:10:00,45.11,45.32,44.97,45.23,102900.0,35.6377,35.8036,35.5271,35.7325,102900.0
2011-11-29 10:20:00,45.26,45.33,45.23,45.24,41100.0,35.7562,35.8115,35.7325,35.7404,41100.0
2011-11-29 10:30:00,45.25,45.26,45.08,45.16,120300.0,35.7483,35.7562,35.614,35.6772,120300.0
2011-11-29 10:40:00,45.18,45.21,45.02,45.05,149700.0,35.693,35.7167,35.5666,35.5903,149700.0
2011-11-29 10:50:00,45.04,45.05,44.98,44.99,77600.0,35.5824,35.5903,35.535,35.5429,77600.0
2011-11-29 11:00:00,45.0,45.01,44.78,44.82,57700.0,35.5508,35.5587,35.377,35.4086,57700.0
2011-11-29 11:10:00,44.83,45.08,44.83,45.05,30900.0,35.4165,35.614,35.4165,35.5903,30900.0
2011-11-29 11:20:00,45.05,45.1,45.0,45.05,35500.0,35.5903,35.6298,35.5508,35.5903,35500.0
2011-11-29 11:30:00,45.06,45.18,45.06,45.17,34700.0,35.5982,35.693,35.5982,35.6851,34700.0
2011-11-29 11:40:00,45.17,45.19,45.08,45.13,34000.0,35.6851,35.7009,35.614,35.6535,34000.0
2011-11-29 11:50:00,45.14,45.15,45.02,45.08,48900.0,35.6614,35.6693,35.5666,35.614,48900.0
2011-11-29 12:00:00,45.07,45.2,45.07,45.2,36900.0,35.6061,35.7088,35.6061,35.7088,36900.0
2011-11-29 12:10:00,45.2,45.22,45.15,45.17,35400.0,35.7088,35.7246,35.6693,35.6851,35400.0
2011-11-29 12:20:00,45.16,45.22,45.14,45.22,16500.0,35.6772,35.7246,35.6614,35.7246,16500.0
2011-11-29 12:30:00,45.22,45.22,45.08,45.12,46300.0,35.7246,35.7246,35.614,35.6456,46300.0
2011-11-29 12:40:00,45.11,45.13,45.03,45.07,34700.0,35.6377,35.6535,35.5745,35.6061,34700.0
2011-11-29 12:50:00,45.07,45.11,45.04,45.1,26600.0,35.6061,35.6377,35.5824,35.6298,26600.0
2011-11-29 13:00:00,45.09,45.09,44.94,44.97,27200.0,35.6219,35.6219,35.5034,35.5271,27200.0
2011-11-29 13:10:00,44.97,45.08,44.97,45.05,30400.0,35.5271,35.614,35.5271,35.5903,30400.0
2011-11-29 13:20:00,45.04,45.15,45.03,45.09,27500.0,35.5824,35.6693,35.5745,35.6219,27500.0
2011-11-29 13:30:00,45.08,45.17,45.01,45.17,38200.0,35.614,35.6851,35.5587,35.6851,38200.0
2011-11-29 13:40:00,45.16,45.17,45.12,45.13,39200.0,35.6772,35.6851,35.6456,35.6535,39200.0
2011-11-29 13:50:00,45.13,45.15,44.97,45.01,105500.0,35.6535,35.6693,35.5271,35.5587,105500.0
2011-11-29 14:00:00,45.01,45.06,44.95,44.99,28300.0,35.5587,35.5982,35.5113,35.5429,28300.0
2011-11-29 14:10:00,44.99,45.07,44.99,45.07,32800.0,35.5429,35.6061,35.5429,35.6061,32800.0
2011-11-29 14:20:00,45.07,45.21,45.07,45.19,31900.0,35.6061,35.7167,35.6061,35.7009,31900.0
2011-11-29 14:30:00,45.2,45.26,45.16,45.19,47000.0,35.7088,35.7562,35.6772,35.7009,47000.0
2011-11-29 14:40:00,45.18,45.23,45.1,45.1,49500.0,35.693,35.7325,35.6298,35.6298,49500.0
2011-11-29 14:50:00,45.1,45.26,45.02,45.23,81600.0,35.6298,35.7562,35.5666,35.7325,81600.0
2011-11-29 15:00:00,45.22,45.29,45.19,45.19,88800.0,35.7246,35.7799,35.7009,35.7009,88800.0
2011-11-29 15:10:00,45.19,45.47,45.18,45.39,145200.0,35.7009,35.9221,35.693,35.8589,145200.0
2011-11-29 15:20:00,45.38,45.39,45.31,45.36,51700.0,35.851,35.8589,35.7957,35.8352,51700.0
2011-11-29 15:30:00,45.36,45.5,45.36,45.36,138300.0,35.8352,35.9458,35.8352,35.8352,138300.0
2011-11-29 15:40:00,45.38,45.42,45.31,45.38,116300.0,35.851,35.8826,35.7957,35.851,116300.0
2011-11-29 15:50:00,45.37,45.37,45.21,45.25,189300.0,35.8431,35.8431,35.7167,35.7483,189300.0
2011-11-30 09:30:00,46.52,46.78,46.49,46.74,70100.0,36.7517,36.9571,36.728,36.9255,70100.0
2011-11-30 09:40:00,46.74,46.9,46.71,46.82,104700.0,36.9255,37.0519,36.9018,36.9887,104700.0
2011-11-30 09:50:00,46.83,46.99,46.8,46.99,57200.0,36.9966,37.123,36.9729,37.123,57200.0
2011-11-30 10:00:00,46.99,46.99,46.82,46.83,60400.0,37.123,37.123,36.9887,36.9966,60400.0
2011-11-30 10:10:00,46.83,46.87,46.76,46.84,50100.0,36.9966,37.0282,36.9413,37.0045,50100.0
2011-11-30 10:20:00,46.84,46.88,46.76,46.86,44700.0,37.0045,37.0361,36.9413,37.0203,44700.0
2011-11-30 10:30:00,46.85,46.88,46.8,46.81,52900.0,37.0124,37.0361,36.9729,36.9808,52900.0
2011-11-30 10:40:00,46.81,46.84,46.8,46.81,60400.0,36.9808,37.0045,36.9729,36.9808,60400.0
2011-11-30 10:50:00,46.82,46.88,46.8,46.85,53000.0,36.9887,37.0361,36.9729,37.0124,53000.0
2011-11-30 11:00:00,46.84,46.85,46.72,46.75,36100.0,37.0045,37.0124,36.9097,36.9334,36100.0
2011-11-30 11:10:00,46.76,46.76,46.71,46.74,38000.0,36.9413,36.9413,36.9018,36.9255,38000.0
2011-11-30 11:20:00,46.73,46.74,46.64,46.65,39700.0,36.9176,36.9255,36.8465,36.8544,39700.0
2011-11-30 11:30:00,46.65,46.69,46.64,46.66,21100.0,36.8544,36.886,36.8465,36.8623,21100.0
2011-11-30 11:40:00,46.67,46.67,46.63,46.65,29800.0,36.8702,36.8702,36.8386,36.8544,29800.0
2011-11-30 11:50:00,46.66,46.67,46.45,46.49,79700.0,36.8623,36.8702,36.6964,36.728,79700.0
2011-11-30 12:00:00,46.5,46.5,46.44,46.46,30200.0,36.7359,36.7359,36.6885,36.7043,30200.0
2011-11-30 12:10:00,46.46,46.47,46.41,46.45,31200.0,36.7043,36.7122,36.6648,36.6964,31200.0
2011-11-30 12:20:00,46.45,46.56,46.45,46.55,27100.0,36.6964,36.7833,36.6964,36.7754,27100.0
2011-11-30 12:30:00,46.55,46.57,46.48,46.48,25700.0,36.7754,36.7912,36.7201,36.7201,25700.0
2011-11-30 12:40:00,46.48,46.52,46.44,46.49,37700.0,36.7201,36.7517,36.6885,36.728,37700.0
2011-11-30 12:50:00,46.49,46.55,46.49,46.55,26100.0,36.728,36.7754,36.728,36.7754,26100.0
2011-11-30 13:00:00,46.54,46.59,46.54,46.56,53600.0,36.7675,36.807,36.7675,36.7833,53600.0
2011-11-30 13:10:00,46.56,46.56,46.45,46.48,34300.0,36.7833,36.7833,36.6964,36.7201,34300.0
2011-11-30 13:20:00,46.48,46.51,46.46,46.46,24300.0,36.7201,36.7438,36.7043,36.7043,24300.0
2011-11-30 13:30:00,46.45,46.57,46.44,46.49,59600.0,36.6964,36.7912,36.6885,36.728,59600.0
2011-11-30 13:40:00,46.48,46.48,46.44,46.45,21000.0,36.7201,36.7201,36.6885,36.6964,21000.0
2011-11-30 13:50:00,46.45,46.45,46.39,46.42,23900.0,36.6964,36.6964,36.649,36.6727,23900.0
2011-11-30 14:00:00,46.42,46.51,46.42,46.42,62500.0,36.6727,36.7438,36.6727,36.6727,62500.0
2011-11-30 14:10:00,46.41,46.43,46.36,46.39,33800.0,36.6648,36.6806,36.6252,36.649,33800.0
2011-11-30 14:20:00,46.39,46.46,46.37,46.43,37100.0,36.649,36.7043,36.6331,36.6806,37100.0
2011-11-30 14:30:00,46.44,46.48,46.39,46.41,79400.0,36.6885,36.7201,36.649,36.6648,79400.0
2011-11-30 14:40:00,46.4,46.49,46.39,46.39,40100.0,36.6569,36.728,36.649,36.649,40100.0
2011-11-30 14:50:00,46.39,46.47,46.39,46.47,49900.0,36.649,36.7122,36.649,36.7122,49900.0
2011-11-30 15:00:00,46.47,46.55,46.45,46.5,81200.0,36.7122,36.7754,36.6964,36.7359,81200.0
2011-11-30 15:10:00,46.5,46.63,46.5,46.63,80900.0,36.7359,36.8386,36.7359,36.8386,80900.0
2011-11-30 15:20:00,46.63,46.7,46.63,46.66,111500.0,36.8386,36.8939,36.8386,36.8623,111500.0
2011-11-30 15:30:00,46.66,46.74,46.62,46.67,163800.0,36.8623,36.9255,36.8307,36.8702,163800.0
2011-11-30 15:40:00,46.68,46.8,46.65,46.7,246500.0,36.8781,36.9729,36.8544,36.8939,246500.0
2011-11-30 15:50:00,46.71,46.84,46.66,46.66,668000.0,36.9018,37.0045,36.8623,36.8623,668000.0
2011-12-01 09:30:00,46.49,46.79,46.31,46.38,70700.0,36.728,36.965,36.5857,36.6411,70700.0
2011-12-01 09:40:00,46.37,46.61,46.36,46.57,63000.0,36.6331,36.8228,36.6252,36.7912,63000.0
2011-12-01 09:50:00,46.56,46.65,46.55,46.6,94800.0,36.7833,36.8544,36.7754,36.8149,94800.0
2011-12-01 10:00:00,46.61,46.65,46.48,46.61,61300.0,36.8228,36.8544,36.7201,36.8228,61300.0
2011-12-01 10:10:00,46.61,46.63,46.5,46.52,25400.0,36.8228,36.8386,36.7359,36.7517,25400.0
2011-12-01 10:20:00,46.51,46.54,46.44,46.47,37100.0,36.7438,36.7675,36.6885,36.7122,37100.0
2011-12-01 10:30:00,46.47,46.47,46.28,46.32,48200.0,36.7122,36.7122,36.562,36.5936,48200.0
2011-12-01 10:40:00,46.32,46.39,46.26,46.37,52600.0,36.5936,36.649,36.5462,36.6331,52600.0
2011-12-01 10:50:00,46.36,46.38,46.3,46.35,33400.0,36.6252,36.6411,36.5778,36.6173,33400.0
2011-12-01 11:00:00,46.35,46.38,46.33,46.35,36700.0,36.6173,36.6411,36.6015,36.6173,36700.0
2011-12-01 11:10:00,46.35,46.36,46.2,46.25,46200.0,36.6173,36.6252,36.4988,36.5383,46200.0
2011-12-01 11:20:00,46.25,46.26,46.18,46.2,39900.0,36.5383,36.5462,36.483,36.4988,39900.0
2011-12-01 11:30:00,46.19,46.27,46.11,46.27,36200.0,36.4909,36.5541,36.4277,36.5541,36200.0
2011-12-01 11:40:00,46.27,46.37,46.27,46.37,27200.0,36.5541,36.6331,36.5541,36.6331,27200.0
2011-12-01 11:50:00,46.38,46.5,46.38,46.47,25100.0,36.6411,36.7359,36.6411,36.7122,25100.0
2011-12-01 12:00:00,46.47,46.48,46.37,46.39,52900.0,36.7122,36.7201,36.6331,36.649,52900.0
2011-12-01 12:10:00,46.4,46.41,46.36,46.41,18400.0,36.6569,36.6648,36.6252,36.6648,18400.0
2011-12-01 12:20:00,46.42,46.51,46.39,46.51,16300.0,36.6727,36.7438,36.649,36.7438,16300.0
2011-12-01 12:30:00,46.5,46.55,46.45,46.46,22800.0,36.7359,36.7754,36.6964,36.7043,22800.0
2011-12-01 12:40:00,46.46,46.47,46.28,46.32,45400.0,36.7043,36.7122,36.562,36.5936,45400.0
2011-12-01 12:50:00,46.31,46.37,46.18,46.18,20800.0,36.5857,36.6331,36.483,36.483,20800.0
2011-12-01 13:00:00,46.19,46.24,46.18,46.19,26400.0,36.4909,36.5304,36.483,36.4909,26400.0
2011-12-01 13:10:00,46.19,46.31,46.18,46.31,15800.0,36.4909,36.5857,36.483,36.5857,15800.0
2011-12-01 13:20:00,46.32,46.37,46.3,46.36,18000.0,36.5936,36.6331,36.5778,36.6252,18000.0
2011-12-01 13:30:00,46.36,46.42,46.33,46.34,78500.0,36.6252,36.6727,36.6015,36.6094,78500.0
2011-12-01 13:40:00,46.34,46.37,46.32,46.32,83900.0,36.6094,36.6331,36.5936,36.5936,83900.0
2011-12-01 13:50:00,46.33,46.39,46.31,46.39,25300.0,36.6015,36.649,36.5857,36.649,25300.0
2011-12-01 14:00:00,46.4,46.42,46.31,46.36,35300.0,36.6569,36.6727,36.5857,36.6252,35300.0
2011-12-01 14:10:00,46.37,46.37,46.32,46.34,31900.0,36.6331,36.6331,36.5936,36.6094,31900.0
2011-12-01 14:20:00,46.34,46.39,46.34,46.37,31600.0,36.6094,36.649,36.6094,36.6331,31600.0
2011-12-01 14:30:00,46.37,46.37,46.29,46.31,34200.0,36.6331,36.6331,36.5699,36.5857,34200.0
2011-12-01 14:40:00,46.32,46.4,46.28,46.33,57200.0,36.5936,36.6569,36.562,36.6015,57200.0
2011-12-01 14:50:00,46.34,46.35,46.3,46.31,33300.0,36.6094,36.6173,36.5778,36.5857,33300.0
2011-12-01 15:00:00,46.3,46.37,46.25,46.28,41400.0,36.5778,36.6331,36.5383,36.562,41400.0
2011-12-01 15:10:00,46.28,46.4,46.28,46.4,28200.0,36.562,36.6569,36.562,36.6569,28200.0
2011-12-01 15:20:00,46.4,46.46,46.35,46.43,121700.0,36.6569,36.7043,36.6173,36.6806,121700.0
2011-12-01 15:30:00,46.44,46.44,46.38,46.4,58400.0,36.6885,36.6885,36.6411,36.6569,58400.0
2011-12-01 15:40:00,46.4,46.45,46.32,46.39,98000.0,36.6569,36.6964,36.5936,36.649,98000.0
2011-12-01 15:50:00,46.39,46.41,46.32,46.4,124500.0,36.649,36.6648,36.5936,36.6569,124500.0
2011-12-02 09:30:00,46.79,46.96,46.76,46.88,42000.0,36.965,37.0993,36.9413,37.0361,42000.0
2011-12-02 09:40:00,46.88,47.0,46.82,46.92,63000.0,37.0361,37.1309,36.9887,37.0677,63000.0
2011-12-02 09:50:00,46.91,46.98,46.85,46.96,46300.0,37.0598,37.1151,37.0124,37.0993,46300.0
2011-12-02 10:00:00,46.96,46.99,46.91,46.91,46200.0,37.0993,37.123,37.0598,37.0598,46200.0
2011-12-02 10:10:00,46.93,46.98,46.87,46.98,65800.0,37.0756,37.1151,37.0282,37.1151,65800.0
2011-12-02 10:20:00,46.98,46.99,46.92,46.93,34000.0,37.1151,37.123,37.0677,37.0756,34000.0
2011-12-02 10:30:00,46.93,46.94,46.84,46.93,91900.0,37.0756,37.0835,37.0045,37.0756,91900.0
2011-12-02 10:40:00,46.91,46.97,46.86,46.9,54500.0,37.0598,37.1072,37.0203,37.0519,54500.0
2011-12-02 10:50:00,46.9,46.97,46.86,46.96,40100.0,37.0519,37.1072,37.0203,37.0993,40100.0
2011-12-02 11:00:00,46.96,46.98,46.81,46.84,88200.0,37.0993,37.1151,36.9808,37.0045,88200.0
2011-12-02 11:10:00,46.84,46.88,46.79,46.88,30300.0,37.0045,37.0361,36.965,37.0361,30300.0
2011-12-02 11:20:00,46.88,46.98,46.88,46.98,23900.0,37.0361,37.1151,37.0361,37.1151,23900.0
2011-12-02 11:30:00,46.97,46.99,46.82,46.86,49200.0,37.1072,37.123,36.9887,37.0203,49200.0
2011-12-02 11:40:00,46.86,46.89,46.73,46.73,32200.0,37.0203,37.044,36.9176,36.9176,32200.0
2011-12-02 11:50:00,46.72,46.85,46.7,46.77,31700.0,36.9097,37.0124,36.8939,36.9492,31700.0
2011-12-02 12:00:00,46.78,46.86,46.73,46.8,104200.0,36.9571,37.0203,36.9176,36.9729,104200.0
2011-12-02 12:10:00,46.8,46.84,46.76,46.84,34700.0,36.9729,37.0045,36.9413,37.0045,34700.0
2011-12-02 12:20:00,46.84,46.91,46.79,46.79,37400.0,37.0045,37.0598,36.965,36.965,37400.0
2011-12-02 12:30:00,46.8,46.85,46.73,46.85,34400.0,36.9729,37.0124,36.9176,37.0124,34400.0
2011-12-02 12:40:00,46.84,46.95,46.84,46.93,53500.0,37.0045,37.0914,37.0045,37.0756,53500.0
2011-12-02 12:50:00,46.92,46.94,46.89,46.91,16400.0,37.0677,37.0835,37.044,37.0598,16400.0
2011-12-02 13:00:00,46.9,46.92,46.84,46.86,54300.0,37.0519,37.0677,37.0045,37.0203,54300.0
2011-12-02 13:10:00,46.86,46.87,46.82,46.84,52300.0,37.0203,37.0282,36.9887,37.0045,52300.0
2011-12-02 13:20:00,46.84,46.89,46.83,46.88,35500.0,37.0045,37.044,36.9966,37.0361,35500.0
2011-12-02 13:30:00,46.87,46.89,46.84,46.87,27900.0,37.0282,37.044,37.0045,37.0282,27900.0
2011-12-02 13:40:00,46.87,46.97,46.86,46.93,38700.0,37.0282,37.1072,37.0203,37.0756,38700.0
2011-12-02 13:50:00,46.93,46.97,46.85,46.93,66800.0,37.0756,37.1072,37.0124,37.0756,66800.0
2011-12-02 14:00:00,46.93,46.93,46.79,46.91,57900.0,37.0756,37.0756,36.965,37.0598,57900.0
2011-12-02 14:10:00,46.9,46.93,46.87,46.92,34400.0,37.0519,37.0756,37.0282,37.0677,34400.0
2011-12-02 14:20:00,46.93,46.96,46.89,46.91,58900.0,37.0756,37.0993,37.044,37.0598,58900.0
2011-12-02 14:30:00,46.91,46.92,46.84,46.89,41500.0,37.0598,37.0677,37.0045,37.044,41500.0
2011-12-02 14:40:00,46.89,46.95,46.89,46.92,38800.0,37.044,37.0914,37.044,37.0677,38800.0
2011-12-02 14:50:00,46.91,46.92,46.85,46.87,41000.0,37.0598,37.0677,37.0124,37.0282,41000.0
2011-12-02 15:00:00,46.87,46.97,46.86,46.9,42000.0,37.0282,37.1072,37.0203,37.0519,42000.0
2011-12-02 15:10:00,46.89,46.98,46.89,46.92,48800.0,37.044,37.1151,37.044,37.0677,48800.0
2011-12-02 15:20:00,46.92,46.96,46.89,46.93,60200.0,37.0677,37.0993,37.044,37.0756,60200.0
2011-12-02 15:30:00,46.93,46.98,46.89,46.95,79800.0,37.0756,37.1151,37.044,37.0914,79800.0
2011-12-02 15:40:00,46.95,46.96,46.8,46.8,164600.0,37.0914,37.0993,36.9729,36.9729,164600.0
2011-12-02 15:50:00,46.8,46.89,46.77,46.81,210100.0,36.9729,37.044,36.9492,36.9808,210100.0
2011-12-05 09:30:00,47.22,47.22,46.84,46.98,81000.0,37.3047,37.3047,37.0045,37.1151,81000.0
2011-12-05 09:40:00,46.99,47.02,46.87,46.87,45400.0,37.123,37.1467,37.0282,37.0282,45400.0
2011-12-05 09:50:00,46.87,47.03,46.85,46.98,51800.0,37.0282,37.1546,37.0124,37.1151,51800.0
2011-12-05 10:00:00,46.97,47.02,46.87,47.02,44300.0,37.1072,37.1467,37.0282,37.1467,44300.0
2011-12-05 10:10:00,47.03,47.13,47.02,47.02,46700.0,37.1546,37.2336,37.1467,37.1467,46700.0
2011-12-05 10:20:00,47.03,47.15,47.03,47.1,61000.0,37.1546,37.2494,37.1546,37.2099,61000.0
2011-12-05 10:30:00,47.1,47.15,47.01,47.01,56600.0,37.2099,37.2494,37.1388,37.1388,56600.0
2011-12-05 10:40:00,47.0,47.05,46.99,47.01,16800.0,37.1309,37.1704,37.123,37.1388,16800.0
2011-12-05 10:50:00,47.0,47.04,46.95,46.98,23600.0,37.1309,37.1625,37.0914,37.1151,23600.0
2011-12-05 11:00:00,46.96,47.04,46.96,47.02,28000.0,37.0993,37.1625,37.0993,37.1467,28000.0
2011-12-05 11:10:00,47.02,47.06,47.01,47.04,18400.0,37.1467,37.1783,37.1388,37.1625,18400.0
2011-12-05 11:20:00,47.05,47.05,46.99,47.03,16600.0,37.1704,37.1704,37.123,37.1546,16600.0
2011-12-05 11:30:00,47.03,47.03,46.94,47.0,22700.0,37.1546,37.1546,37.0835,37.1309,22700.0
2011-12-05 11:40:00,47.0,47.04,47.0,47.04,26100.0,37.1309,37.1625,37.1309,37.1625,26100.0
2011-12-05 11:50:00,47.03,47.04,46.98,47.0,21700.0,37.1546,37.1625,37.1151,37.1309,21700.0
2011-12-05 12:00:00,47.0,47.0,46.97,46.97,34300.0,37.1309,37.1309,37.1072,37.1072,34300.0
2011-12-05 12:10:00,46.98,46.99,46.94,46.99,16600.0,37.1151,37.123,37.0835,37.123,16600.0
2011-12-05 12:20:00,47.0,47.01,46.96,46.96,22000.0,37.1309,37.1388,37.0993,37.0993,22000.0
2011-12-05 12:30:00,46.96,47.0,46.96,46.96,24800.0,37.0993,37.1309,37.0993,37.0993,24800.0
2011-12-05 12:40:00,46.96,46.99,46.96,46.99,15700.0,37.0993,37.123,37.0993,37.123,15700.0
2011-12-05 12:50:00,46.98,47.02,46.97,46.97,35300.0,37.1151,37.1467,37.1072,37.1072,35300.0
2011-12-05 13:00:00,46.98,46.98,46.91,46.93,18500.0,37.1151,37.1151,37.0598,37.0756,18500.0
2011-12-05 13:10:00,46.92,46.94,46.9,46.9,30900.0,37.0677,37.0835,37.0519,37.0519,30900.0
2011-12-05 13:20:00,46.9,46.93,46.9,46.92,20000.0,37.0519,37.0756,37.0519,37.0677,20000.0
2011-12-05 13:30:00,46.91,46.92,46.87,46.88,41000.0,37.0598,37.0677,37.0282,37.0361,41000.0
2011-12-05 13:40:00,46.89,46.89,46.62,46.63,54600.0,37.044,37.044,36.8307,36.8386,54600.0
2011-12-05 13:50:00,46.63,46.71,46.61,46.68,25800.0,36.8386,36.9018,36.8228,36.8781,25800.0
2011-12-05 14:00:00,46.68,46.69,46.52,46.54,31700.0,36.8781,36.886,36.7517,36.7675,31700.0
2011-12-05 14:10:00,46.55,46.58,46.44,46.56,78100.0,36.7754,36.7991,36.6885,36.7833,78100.0
2011-12-05 14:20:00,46.56,46.64,46.51,46.64,38100.0,36.7833,36.8465,36.7438,36.8465,38100.0
2011-12-05 14:30:00,46.63,46.69,46.58,46.65,39800.0,36.8386,36.886,36.7991,36.8544,39800.0
2011-12-05 14:40:00,46.66,46.71,46.65,46.71,41100.0,36.8623,36.9018,36.8544,36.9018,41100.0
2011-12-05 14:50:00,46.71,46.77,46.68,46.73,74800.0,36.9018,36.9492,36.8781,36.9176,74800.0
2011-12-05 15:00:00,46.73,46.85,46.6,46.67,166300.0,36.9176,37.0124,36.8149,36.8702,166300.0
2011-12-05 15:10:00,46.67,46.71,46.57,46.68,89400.0,36.8702,36.9018,36.7912,36.8781,89400.0
2011-12-05 15:20:00,46.69,46.72,46.59,46.62,99900.0,36.886,36.9097,36.807,36.8307,99900.0
2011-12-05 15:30:00,46.64,46.81,46.6,46.72,82900.0,36.8465,36.9808,36.8149,36.9097,82900.0
2011-12-05 15:40:00,46.71,46.8,46.63,46.75,88800.0,36.9018,36.9729,36.8386,36.9334,88800.0
2011-12-05 15:50:00,46.76,46.84,46.7,46.83,215300.0,36.9413,37.0045,36.8939,36.9966,215300.0
2011-12-06 09:30:00,46.94,46.94,46.7,46.8,36300.0,37.0835,37.0835,36.8939,36.9729,36300.0
2011-12-06 09:40:00,46.84,46.88,46.67,46.73,50200.0,37.0045,37.0361,36.8702,36.9176,50200.0
2011-12-06 09:50:00,46.73,46.91,46.67,46.85,37300.0,36.9176,37.0598,36.8702,37.0124,37300.0
2011-12-06 10:00:00,46.84,46.97,46.83,46.9,51700.0,37.0045,37.1072,36.9966,37.0519,51700.0
2011-12-06 10:10:00,46.9,46.95,46.81,46.92,30600.0,37.0519,37.0914,36.9808,37.0677,30600.0
2011-12-06 10:20:00,46.91,46.98,46.82,46.95,34300.0,37.0598,37.1151,36.9887,37.0914,34300.0
2011-12-06 10:30:00,46.95,47.0,46.85,46.92,36200.0,37.0914,37.1309,37.0124,37.0677,36200.0
2011-12-06 10:40:00,46.91,46.91,46.8,46.85,22100.0,37.0598,37.0598,36.9729,37.0124,22100.0
2011-12-06 10:50:00,46.86,46.88,46.77,46.8,18900.0,37.0203,37.0361,36.9492,36.9729,18900.0
2011-12-06 11:00:00,46.81,46.88,46.79,46.79,23100.0,36.9808,37.0361,36.965,36.965,23100.0
2011-12-06 11:10:00,46.79,46.89,46.78,46.8,18400.0,36.965,37.044,36.9571,36.9729,18400.0
2011-12-06 11:20:00,46.81,46.91,46.8,46.87,30300.0,36.9808,37.0598,36.9729,37.0282,30300.0
2011-12-06 11:30:00,46.88,46.91,46.77,46.81,21100.0,37.0361,37.0598,36.9492,36.9808,21100.0
2011-12-06 11:40:00,46.81,46.81,46.72,46.73,20100.0,36.9808,36.9808,36.9097,36.9176,20100.0
2011-12-06 11:50:00,46.72,46.91,46.72,46.91,29600.0,36.9097,37.0598,36.9097,37.0598,29600.0
2011-12-06 12:00:00,46.9,46.9,46.82,46.87,14200.0,37.0519,37.0519,36.9887,37.0282,14200.0
2011-12-06 12:10:00,46.87,46.92,46.86,46.87,21200.0,37.0282,37.0677,37.0203,37.0282,21200.0
2011-12-06 12:20:00,46.87,46.91,46.83,46.87,17400.0,37.0282,37.0598,36.9966,37.0282,17400.0
2011-12-06 12:30:00,46.87,46.91,46.82,46.9,16000.0,37.0282,37.0598,36.9887,37.0519,16000.0
2011-12-06 12:40:00,46.9,46.9,46.85,46.85,23800.0,37.0519,37.0519,37.0124,37.0124,23800.0
2011-12-06 12:50:00,46.84,46.88,46.82,46.85,12900.0,37.0045,37.0361,36.9887,37.0124,12900.0
2011-12-06 13:00:00,46.86,46.87,46.84,46.84,18500.0,37.0203,37.0282,37.0045,37.0045,18500.0
2011-12-06 13:10:00,46.85,46.95,46.79,46.93,77500.0,37.0124,37.0914,36.965,37.0756,77500.0
2011-12-06 13:20:00,46.93,46.94,46.87,46.89,49900.0,37.0756,37.0835,37.0282,37.044,49900.0
2011-12-06 13:30:00,46.89,46.91,46.87,46.89,19800.0,37.044,37.0598,37.0282,37.044,19800.0
2011-12-06 13:40:00,46.89,46.89,46.73,46.73,56900.0,37.044,37.044,36.9176,36.9176,56900.0
2011-12-06 13:50:00,46.73,46.77,46.7,46.71,31600.0,36.9176,36.9492,36.8939,36.9018,31600.0
2011-12-06 14:00:00,46.71,46.76,46.69,46.75,19800.0,36.9018,36.9413,36.886,36.9334,19800.0
2011-12-06 14:10:00,46.75,46.84,46.73,46.84,20400.0,36.9334,37.0045,36.9176,37.0045,20400.0
2011-12-06 14:20:00,46.84,46.85,46.77,46.83,25400.0,37.0045,37.0124,36.9492,36.9966,25400.0
2011-12-06 14:30:00,46.84,46.99,46.81,46.97,28600.0,37.0045,37.123,36.9808,37.1072,28600.0
2011-12-06 14:40:00,46.97,47.02,46.93,46.95,62600.0,37.1072,37.1467,37.0756,37.0914,62600.0
2011-12-06 14:50:00,46.94,47.02,46.92,46.97,59400.0,37.0835,37.1467,37.0677,37.1072,59400.0
2011-12-06 15:00:00,46.98,46.99,46.92,46.98,189600.0,37.1151,37.123,37.0677,37.1151,189600.0
2011-12-06 15:10:00,46.98,47.03,46.94,46.95,109500.0,37.1151,37.1546,37.0835,37.0914,109500.0
2011-12-06 15:20:00,46.96,46.96,46.85,46.87,76200.0,37.0993,37.0993,37.0124,37.0282,76200.0
2011-12-06 15:30:00,46.88,46.99,46.88,46.95,62200.0,37.0361,37.123,37.0361,37.0914,62200.0
2011-12-06 15:40:00,46.95,46.97,46.86,46.91,62900.0,37.0914,37.1072,37.0203,37.0598,62900.0
2011-12-06 15:50:00,46.91,46.91,46.82,46.84,143500.0,37.0598,37.0598,36.9887,37.0045,143500.0
2011-12-07 09:30:00,46.62,46.75,46.29,46.45,45100.0,36.8307,36.9334,36.5699,36.6964,45100.0
2011-12-07 09:40:00,46.44,46.44,46.25,46.35,48000.0,36.6885,36.6885,36.5383,36.6173,48000.0
2011-12-07 09:50:00,46.36,46.41,46.28,46.39,33900.0,36.6252,36.6648,36.562,36.649,33900.0
2011-12-07 10:00:00,46.4,46.51,46.33,46.35,42900.0,36.6569,36.7438,36.6015,36.6173,42900.0
2011-12-07 10:10:00,46.38,46.52,46.38,46.51,43500.0,36.6411,36.7517,36.6411,36.7438,43500.0
2011-12-07 10:20:00,46.51,46.52,46.28,46.35,43000.0,36.7438,36.7517,36.562,36.6173,43000.0
2011-12-07 10:30:00,46.33,46.39,46.25,46.38,39200.0,36.6015,36.649,36.5383,36.6411,39200.0
2011-12-07 10:40:00,46.39,46.54,46.37,46.53,28800.0,36.649,36.7675,36.6331,36.7596,28800.0
2011-12-07 10:50:00,46.52,46.52,46.38,46.52,33000.0,36.7517,36.7517,36.6411,36.7517,33000.0
2011-12-07 11:00:00,46.52,46.63,46.51,46.61,36900.0,36.7517,36.8386,36.7438,36.8228,36900.0
2011-12-07 11:10:00,46.62,46.62,46.53,46.55,31200.0,36.8307,36.8307,36.7596,36.7754,31200.0
2011-12-07 11:20:00,46.55,46.69,46.53,46.69,36800.0,36.7754,36.886,36.7596,36.886,36800.0
2011-12-07 11:30:00,46.69,46.76,46.68,46.69,43000.0,36.886,36.9413,36.8781,36.886,43000.0
2011-12-07 11:40:00,46.7,46.74,46.67,46.71,48100.0,36.8939,36.9255,36.8702,36.9018,48100.0
2011-12-07 11:50:00,46.71,46.76,46.66,46.67,32600.0,36.9018,36.9413,36.8623,36.8702,32600.0
2011-12-07 12:00:00,46.68,46.73,46.61,46.62,29200.0,36.8781,36.9176,36.8228,36.8307,29200.0
2011-12-07 12:10:00,46.62,46.65,46.59,46.64,20500.0,36.8307,36.8544,36.807,36.8465,20500.0
2011-12-07 12:20:00,46.64,46.84,46.63,46.82,32600.0,36.8465,37.0045,36.8386,36.9887,32600.0
2011-12-07 12:30:00,46.81,46.83,46.79,46.79,25900.0,36.9808,36.9966,36.965,36.965,25900.0
2011-12-07 12:40:00,46.8,46.8,46.74,46.77,30100.0,36.9729,36.9729,36.9255,36.9492,30100.0
2011-12-07 12:50:00,46.77,46.83,46.77,46.78,24300.0,36.9492,36.9966,36.9492,36.9571,24300.0
2011-12-07 13:00:00,46.79,46.8,46.72,46.72,16500.0,36.965,36.9729,36.9097,36.9097,16500.0
2011-12-07 13:10:00,46.72,46.72,46.62,46.71,31600.0,36.9097,36.9097,36.8307,36.9018,31600.0
2011-12-07 13:20:00,46.71,46.75,46.67,46.73,26100.0,36.9018,36.9334,36.8702,36.9176,26100.0
2011-12-07 13:30:00,46.73,46.74,46.65,46.69,43300.0,36.9176,36.9255,36.8544,36.886,43300.0
2011-12-07 13:40:00,46.69,46.69,46.58,46.61,20300.0,36.886,36.886,36.7991,36.8228,20300.0
2011-12-07 13:50:00,46.61,46.62,46.55,46.61,17800.0,36.8228,36.8307,36.7754,36.8228,17800.0
2011-12-07 14:00:00,46.6,46.66,46.54,46.55,24700.0,36.8149,36.8623,36.7675,36.7754,24700.0
2011-12-07 14:10:00,46.54,46.56,46.5,46.53,28700.0,36.7675,36.7833,36.7359,36.7596,28700.0
2011-12-07 14:20:00,46.52,46.55,46.45,46.49,53900.0,36.7517,36.7754,36.6964,36.728,53900.0
2011-12-07 14:30:00,46.5,46.64,46.46,46.63,40700.0,36.7359,36.8465,36.7043,36.8386,40700.0
2011-12-07 14:40:00,46.62,46.67,46.46,46.46,75600.0,36.8307,36.8702,36.7043,36.7043,75600.0
2011-12-07 14:50:00,46.46,46.51,46.44,46.47,39300.0,36.7043,36.7438,36.6885,36.7122,39300.0
2011-12-07 15:00:00,46.47,46.53,46.47,46.51,49500.0,36.7122,36.7596,36.7122,36.7438,49500.0
2011-12-07 15:10:00,46.52,46.7,46.49,46.66,78200.0,36.7517,36.8939,36.728,36.8623,78200.0
2011-12-07 15:20:00,46.66,46.78,46.65,46.78,79400.0,36.8623,36.9571,36.8544,36.9571,79400.0
2011-12-07 15:30:00,46.78,46.86,46.7,46.86,120400.0,36.9571,37.0203,36.8939,37.0203,120400.0
2011-12-07 15:40:00,46.86,47.09,46.86,46.96,169000.0,37.0203,37.202,37.0203,37.0993,169000.0
2011-12-07 15:50:00,46.97,47.05,46.73,46.82,529600.0,37.1072,37.1704,36.9176,36.9887,529600.0
2011-12-08 09:30:00,46.63,46.8,46.43,46.8,50000.0,36.8386,36.9729,36.6806,36.9729,50000.0
2011-12-08 09:40:00,46.79,47.05,46.68,47.04,66200.0,36.965,37.1704,36.8781,37.1625,66200.0
2011-12-08 09:50:00,47.04,47.08,46.96,46.98,84500.0,37.1625,37.1941,37.0993,37.1151,84500.0
2011-12-08 10:00:00,46.97,46.99,46.8,46.86,68700.0,37.1072,37.123,36.9729,37.0203,68700.0
2011-12-08 10:10:00,46.87,47.05,46.87,46.92,108900.0,37.0282,37.1704,37.0282,37.0677,108900.0
2011-12-08 10:20:00,46.92,47.02,46.81,46.82,45000.0,37.0677,37.1467,36.9808,36.9887,45000.0
2011-12-08 10:30:00,46.82,46.99,46.82,46.89,70400.0,36.9887,37.123,36.9887,37.044,70400.0
2011-12-08 10:40:00,46.89,47.01,46.82,47.0,31100.0,37.044,37.1388,36.9887,37.1309,31100.0
2011-12-08 10:50:00,47.0,47.03,46.94,46.94,46400.0,37.1309,37.1546,37.0835,37.0835,46400.0
2011-12-08 11:00:00,46.93,46.95,46.81,46.82,80900.0,37.0756,37.0914,36.9808,36.9887,80900.0
2011-12-08 11:10:00,46.81,46.9,46.8,46.89,56000.0,36.9808,37.0519,36.9729,37.044,56000.0
2011-12-08 11:20:00,46.88,46.95,46.88,46.9,48900.0,37.0361,37.0914,37.0361,37.0519,48900.0
2011-12-08 11:30:00,46.9,46.94,46.8,46.86,62100.0,37.0519,37.0835,36.9729,37.0203,62100.0
2011-12-08 11:40:00,46.85,46.99,46.84,46.98,43300.0,37.0124,37.123,37.0045,37.1151,43300.0
2011-12-08 11:50:00,46.98,47.04,46.96,46.98,51300.0,37.1151,37.1625,37.0993,37.1151,51300.0
2011-12-08 12:00:00,46.98,46.98,46.87,46.94,54700.0,37.1151,37.1151,37.0282,37.0835,54700.0
2011-12-08 12:10:00,46.94,47.08,46.93,47.04,53400.0,37.0835,37.1941,37.0756,37.1625,53400.0
2011-12-08 12:20:00,47.03,47.04,46.95,47.0,50900.0,37.1546,37.1625,37.0914,37.1309,50900.0
2011-12-08 12:30:00,46.99,47.01,46.87,46.93,43800.0,37.123,37.1388,37.0282,37.0756,43800.0
2011-12-08 12:40:00,46.92,46.99,46.89,46.96,28800.0,37.0677,37.123,37.044,37.0993,28800.0
2011-12-08 12:50:00,46.96,46.98,46.9,46.93,33000.0,37.0993,37.1151,37.0519,37.0756,33000.0
2011-12-08 13:00:00,46.93,46.94,46.76,46.76,60200.0,37.0756,37.0835,36.9413,36.9413,60200.0
2011-12-08 13:10:00,46.77,46.78,46.65,46.71,52800.0,36.9492,36.9571,36.8544,36.9018,52800.0
2011-12-08 13:20:00,46.71,46.73,46.65,46.71,24100.0,36.9018,36.9176,36.8544,36.9018,24100.0
2011-12-08 13:30:00,46.7,46.78,46.67,46.78,38800.0,36.8939,36.9571,36.8702,36.9571,38800.0
2011-12-08 13:40:00,46.78,46.92,46.77,46.85,28000.0,36.9571,37.0677,36.9492,37.0124,28000.0
2011-12-08 13:50:00,46.85,46.92,46.78,46.88,30200.0,37.0124,37.0677,36.9571,37.0361,30200.0
2011-12-08 14:00:00,46.87,46.87,46.67,46.75,23300.0,37.0282,37.0282,36.8702,36.9334,23300.0
2011-12-08 14:10:00,46.75,46.76,46.68,46.76,30100.0,36.9334,36.9413,36.8781,36.9413,30100.0
2011-12-08 14:20:00,46.74,46.75,46.65,46.66,44600.0,36.9255,36.9334,36.8544,36.8623,44600.0
2011-12-08 14:30:00,46.66,46.71,46.6,46.64,33700.0,36.8623,36.9018,36.8149,36.8465,33700.0
2011-12-08 14:40:00,46.62,46.63,46.53,46.62,35900.0,36.8307,36.8386,36.7596,36.8307,35900.0
2011-12-08 14:50:00,46.62,46.66,46.51,46.56,50600.0,36.8307,36.8623,36.7438,36.7833,50600.0
2011-12-08 15:00:00,46.57,46.73,46.56,46.71,96400.0,36.7912,36.9176,36.7833,36.9018,96400.0
2011-12-08 15:10:00,46.71,46.91,46.7,46.91,71500.0,36.9018,37.0598,36.8939,37.0598,71500.0
2011-12-08 15:20:00,46.9,47.01,46.83,46.99,80500.0,37.0519,37.1388,36.9966,37.123,80500.0
2011-12-08 15:30:00,46.99,47.15,46.91,46.92,185100.0,37.123,37.2494,37.0598,37.0677,185100.0
2011-12-08 15:40:00,46.91,46.93,46.77,46.87,249400.0,37.0598,37.0756,36.9492,37.0282,249400.0
2011-12-08 15:50:00,46.88,46.93,46.81,46.85,567300.0,37.0361,37.0756,36.9808,37.0124,567300.0
2011-12-09 09:30:00,46.83,46.83,46.23,46.42,144100.0,36.9966,36.9966,36.5225,36.6727,144100.0
2011-12-09 09:40:00,46.42,46.67,46.42,46.58,96300.0,36.6727,36.8702,36.6727,36.7991,96300.0
2011-12-09 09:50:00,46.58,46.68,46.42,46.44,102800.0,36.7991,36.8781,36.6727,36.6885,102800.0
2011-12-09 10:00:00,46.46,46.6,46.43,46.55,78900.0,36.7043,36.8149,36.6806,36.7754,78900.0
2011-12-09 10:10:00,46.56,46.64,46.46,46.48,72000.0,36.7833,36.8465,36.7043,36.7201,72000.0
2011-12-09 10:20:00,46.48,46.54,46.43,46.51,60700.0,36.7201,36.7675,36.6806,36.7438,60700.0
2011-12-09 10:30:00,46.53,46.56,46.43,46.48,42700.0,36.7596,36.7833,36.6806,36.7201,42700.0
2011-12-09 10:40:00,46.47,46.6,46.44,46.6,56600.0,36.7122,36.8149,36.6885,36.8149,56600.0
2011-12-09 10:50:00,46.61,46.83,46.54,46.81,70400.0,36.8228,36.9966,36.7675,36.9808,70400.0
2011-12-09 11:00:00,46.82,46.84,46.75,46.8,60100.0,36.9887,37.0045,36.9334,36.9729,60100.0
2011-12-09 11:10:00,46.81,46.85,46.73,46.79,116900.0,36.9808,37.0124,36.9176,36.965,116900.0
2011-12-09 11:20:00,46.8,46.87,46.79,46.86,52900.0,36.9729,37.0282,36.965,37.0203,52900.0
2011-12-09 11:30:00,46.85,46.91,46.84,46.86,76600.0,37.0124,37.0598,37.0045,37.0203,76600.0
2011-12-09 11:40:00,46.87,46.95,46.78,46.79,72300.0,37.0282,37.0914,36.9571,36.965,72300.0
2011-12-09 11:50:00,46.79,46.81,46.75,46.79,20900.0,36.965,36.9808,36.9334,36.965,20900.0
2011-12-09 12:00:00,46.79,46.79,46.71,46.74,26900.0,36.965,36.965,36.9018,36.9255,26900.0
2011-12-09 12:10:00,46.74,46.86,46.73,46.86,18000.0,36.9255,37.0203,36.9176,37.0203,18000.0
2011-12-09 12:20:00,46.86,46.88,46.81,46.82,31900.0,37.0203,37.0361,36.9808,36.9887,31900.0
2011-12-09 12:30:00,46.82,46.87,46.79,46.82,29000.0,36.9887,37.0282,36.965,36.9887,29000.0
2011-12-09 12:40:00,46.81,46.9,46.79,46.88,33500.0,36.9808,37.0519,36.965,37.0361,33500.0
2011-12-09 12:50:00,46.88,46.91,46.87,46.89,31000.0,37.0361,37.0598,37.0282,37.044,31000.0
2011-12-09 13:00:00,46.9,46.92,46.85,46.85,29200.0,37.0519,37.0677,37.0124,37.0124,29200.0
2011-12-09 13:10:00,46.85,46.91,46.83,46.91,30000.0,37.0124,37.0598,36.9966,37.0598,30000.0
2011-12-09 13:20:00,46.91,46.96,46.88,46.93,36100.0,37.0598,37.0993,37.0361,37.0756,36100.0
2011-12-09 13:30:00,46.94,46.96,46.91,46.92,41100.0,37.0835,37.0993,37.0598,37.0677,41100.0
2011-12-09 13:40:00,46.92,46.96,46.91,46.95,14600.0,37.0677,37.0993,37.0598,37.0914,14600.0
2011-12-09 13:50:00,46.96,46.97,46.92,46.93,29300.0,37.0993,37.1072,37.0677,37.0756,29300.0
2011-12-09 14:00:00,46.93,46.95,46.91,46.91,25900.0,37.0756,37.0914,37.0598,37.0598,25900.0
2011-12-09 14:10:00,46.91,46.96,46.91,46.92,35100.0,37.0598,37.0993,37.0598,37.0677,35100.0
2011-12-09 14:20:00,46.92,47.04,46.92,47.03,24500.0,37.0677,37.1625,37.0677,37.1546,24500.0
2011-12-09 14:30:00,47.03,47.07,46.99,46.99,49900.0,37.1546,37.1862,37.123,37.123,49900.0
2011-12-09 14:40:00,47.0,47.06,46.99,47.06,28500.0,37.1309,37.1783,37.123,37.1783,28500.0
2011-12-09 14:50:00,47.06,47.1,47.05,47.06,49000.0,37.1783,37.2099,37.1704,37.1783,49000.0
2011-12-09 15:00:00,47.05,47.08,46.97,47.02,75600.0,37.1704,37.1941,37.1072,37.1467,75600.0
2011-12-09 15:10:00,47.02,47.03,46.95,46.95,61700.0,37.1467,37.1546,37.0914,37.0914,61700.0
2011-12-09 15:20:00,46.95,47.06,46.95,47.06,125300.0,37.0914,37.1783,37.0914,37.1783,125300.0
2011-12-09 15:30:00,47.05,47.09,47.02,47.07,39600.0,37.1704,37.202,37.1467,37.1862,39600.0
2011-12-09 15:40:00,47.08,47.18,47.0,47.04,122300.0,37.1941,37.2731,37.1309,37.1625,122300.0
2011-12-09 15:50:00,47.04,47.11,47.0,47.03,159000.0,37.1625,37.2178,37.1309,37.1546,159000.0
2011-12-12 09:30:00,46.41,46.5,46.25,46.31,159700.0,36.6648,36.7359,36.5383,36.5857,159700.0
2011-12-12 09:40:00,46.31,46.39,46.15,46.37,36800.0,36.5857,36.649,36.4593,36.6331,36800.0
2011-12-12 09:50:00,46.36,46.45,46.24,46.32,51700.0,36.6252,36.6964,36.5304,36.5936,51700.0
2011-12-12 10:00:00,46.32,46.34,46.21,46.3,67700.0,36.5936,36.6094,36.5067,36.5778,67700.0
2011-12-12 10:10:00,46.29,46.3,46.05,46.06,44500.0,36.5699,36.5778,36.3803,36.3882,44500.0
2011-12-12 10:20:00,46.06,46.11,46.02,46.08,64100.0,36.3882,36.4277,36.3566,36.404,64100.0
2011-12-12 10:30:00,46.07,46.21,46.04,46.16,43600.0,36.3961,36.5067,36.3724,36.4672,43600.0
2011-12-12 10:40:00,46.15,46.27,46.13,46.27,26700.0,36.4593,36.5541,36.4435,36.5541,26700.0
2011-12-12 10:50:00,46.26,46.31,46.21,46.27,22200.0,36.5462,36.5857,36.5067,36.5541,22200.0
2011-12-12 11:00:00,46.27,46.38,46.23,46.35,30600.0,36.5541,36.6411,36.5225,36.6173,30600.0
2011-12-12 11:10:00,46.35,46.39,46.31,46.31,30200.0,36.6173,36.649,36.5857,36.5857,30200.0
2011-12-12 11:20:00,46.32,46.48,46.32,46.41,19800.0,36.5936,36.7201,36.5936,36.6648,19800.0
2011-12-12 11:30:00,46.42,46.45,46.38,46.4,27000.0,36.6727,36.6964,36.6411,36.6569,27000.0
2011-12-12 11:40:00,46.4,46.4,46.17,46.17,20600.0,36.6569,36.6569,36.4751,36.4751,20600.0
2011-12-12 11:50:00,46.18,46.21,46.03,46.16,68300.0,36.483,36.5067,36.3645,36.4672,68300.0
2011-12-12 12:00:00,46.16,46.23,46.15,46.22,48900.0,36.4672,36.5225,36.4593,36.5146,48900.0
2011-12-12 12:10:00,46.23,46.38,46.21,46.37,38100.0,36.5225,36.6411,36.5067,36.6331,38100.0
2011-12-12 12:20:00,46.37,46.42,46.36,46.42,23900.0,36.6331,36.6727,36.6252,36.6727,23900.0
2011-12-12 12:30:00,46.42,46.45,46.38,46.44,27400.0,36.6727,36.6964,36.6411,36.6885,27400.0
2011-12-12 12:40:00,46.45,46.45,46.41,46.44,17600.0,36.6964,36.6964,36.6648,36.6885,17600.0
2011-12-12 12:50:00,46.45,46.48,46.4,46.44,20300.0,36.6964,36.7201,36.6569,36.6885,20300.0
2011-12-12 13:00:00,46.44,46.47,46.42,46.44,26700.0,36.6885,36.7122,36.6727,36.6885,26700.0
2011-12-12 13:10:00,46.44,46.45,46.39,46.42,22500.0,36.6885,36.6964,36.649,36.6727,22500.0
2011-12-12 13:20:00,46.42,46.52,46.41,46.52,23500.0,36.6727,36.7517,36.6648,36.7517,23500.0
2011-12-12 13:30:00,46.52,46.55,46.5,46.55,21600.0,36.7517,36.7754,36.7359,36.7754,21600.0
2011-12-12 13:40:00,46.54,46.57,46.53,46.55,22000.0,36.7675,36.7912,36.7596,36.7754,22000.0
2011-12-12 13:50:00,46.55,46.55,46.46,46.49,23700.0,36.7754,36.7754,36.7043,36.728,23700.0
2011-12-12 14:00:00,46.49,46.52,46.41,46.44,25400.0,36.728,36.7517,36.6648,36.6885,25400.0
2011-12-12 14:10:00,46.44,46.46,46.4,46.45,39200.0,36.6885,36.7043,36.6569,36.6964,39200.0
2011-12-12 14:20:00,46.46,46.54,46.46,46.47,38700.0,36.7043,36.7675,36.7043,36.7122,38700.0
2011-12-12 14:30:00,46.46,46.49,46.37,46.38,32100.0,36.7043,36.728,36.6331,36.6411,32100.0
2011-12-12 14:40:00,46.38,46.41,46.36,46.39,44600.0,36.6411,36.6648,36.6252,36.649,44600.0
2011-12-12 14:50:00,46.39,46.5,46.39,46.49,32300.0,36.649,36.7359,36.649,36.728,32300.0
2011-12-12 15:00:00,46.49,46.52,46.42,46.46,46600.0,36.728,36.7517,36.6727,36.7043,46600.0
2011-12-12 15:10:00,46.46,46.5,46.44,46.47,26100.0,36.7043,36.7359,36.6885,36.7122,26100.0
2011-12-12 15:20:00,46.47,46.56,46.4,46.55,64200.0,36.7122,36.7833,36.6569,36.7754,64200.0
2011-12-12 15:30:00,46.54,46.63,46.52,46.61,51100.0,36.7675,36.8386,36.7517,36.8228,51100.0
2011-12-12 15:40:00,46.61,46.72,46.59,46.62,76100.0,36.8228,36.9097,36.807,36.8307,76100.0
2011-12-12 15:50:00,46.63,46.73,46.61,46.69,123400.0,36.8386,36.9176,36.8228,36.886,123400.0
2011-12-13 09:30:00,46.58,46.79,46.54,46.72,40500.0,36.9749,37.1416,36.9432,37.0861,40500.0
2011-12-13 09:40:00,46.72,46.84,46.72,46.81,24500.0,37.0861,37.1813,37.0861,37.1575,24500.0
2011-12-13 09:50:00,46.8,46.86,46.69,46.77,29000.0,37.1496,37.1972,37.0623,37.1258,29000.0
2011-12-13 10:00:00,46.77,46.86,46.68,46.7,39800.0,37.1258,37.1972,37.0543,37.0702,39800.0
2011-12-13 10:10:00,46.71,46.76,46.64,46.64,27100.0,37.0781,37.1178,37.0226,37.0226,27100.0
2011-12-13 10:20:00,46.64,46.65,46.58,46.58,26300.0,37.0226,37.0305,36.9749,36.9749,26300.0
2011-12-13 10:30:00,46.57,46.63,46.49,46.54,22800.0,36.967,37.0146,36.9035,36.9432,22800.0
2011-12-13 10:40:00,46.55,46.55,46.35,46.38,38100.0,36.9511,36.9511,36.7924,36.8162,38100.0
2011-12-13 10:50:00,46.37,46.43,46.36,46.42,28000.0,36.8082,36.8559,36.8003,36.8479,28000.0
2011-12-13 11:00:00,46.42,46.47,46.4,46.44,116200.0,36.8479,36.8876,36.8321,36.8638,116200.0
2011-12-13 11:10:00,46.44,46.5,46.43,46.49,29600.0,36.8638,36.9114,36.8559,36.9035,29600.0
2011-12-13 11:20:00,46.48,46.5,46.44,46.46,25200.0,36.8956,36.9114,36.8638,36.8797,25200.0
2011-12-13 11:30:00,46.45,46.6,46.44,46.58,27500.0,36.8717,36.9908,36.8638,36.9749,27500.0
2011-12-13 11:40:00,46.58,46.59,46.54,46.59,16700.0,36.9749,36.9829,36.9432,36.9829,16700.0
2011-12-13 11:50:00,46.58,46.62,46.54,46.61,16900.0,36.9749,37.0067,36.9432,36.9987,16900.0
2011-12-13 12:00:00,46.62,46.63,46.58,46.6,14000.0,37.0067,37.0146,36.9749,36.9908,14000.0
2011-12-13 12:10:00,46.59,46.59,46.51,46.51,15100.0,36.9829,36.9829,36.9194,36.9194,15100.0
2011-12-13 12:20:00,46.51,46.51,46.47,46.48,18200.0,36.9194,36.9194,36.8876,36.8956,18200.0
2011-12-13 12:30:00,46.48,46.48,46.4,46.41,28000.0,36.8956,36.8956,36.8321,36.84,28000.0
2011-12-13 12:40:00,46.41,46.48,46.41,46.48,37100.0,36.84,36.8956,36.84,36.8956,37100.0
2011-12-13 12:50:00,46.49,46.59,46.47,46.57,26700.0,36.9035,36.9829,36.8876,36.967,26700.0
2011-12-13 13:00:00,46.57,46.61,46.5,46.54,30000.0,36.967,36.9987,36.9114,36.9432,30000.0
2011-12-13 13:10:00,46.54,46.62,46.54,46.59,17800.0,36.9432,37.0067,36.9432,36.9829,17800.0
2011-12-13 13:20:00,46.58,46.58,46.5,46.51,25900.0,36.9749,36.9749,36.9114,36.9194,25900.0
2011-12-13 13:30:00,46.5,46.56,46.44,46.47,29900.0,36.9114,36.9591,36.8638,36.8876,29900.0
2011-12-13 13:40:00,46.47,46.57,46.47,46.51,18600.0,36.8876,36.967,36.8876,36.9194,18600.0
2011-12-13 13:50:00,46.51,46.53,46.47,46.51,15000.0,36.9194,36.9352,36.8876,36.9194,15000.0
2011-12-13 14:00:00,46.52,46.65,46.52,46.61,28400.0,36.9273,37.0305,36.9273,36.9987,28400.0
2011-12-13 14:10:00,46.61,46.62,46.41,46.45,53000.0,36.9987,37.0067,36.84,36.8717,53000.0
2011-12-13 14:20:00,46.45,46.55,46.38,46.54,119500.0,36.8717,36.9511,36.8162,36.9432,119500.0
2011-12-13 14:30:00,46.53,46.54,46.26,46.3,98600.0,36.9352,36.9432,36.7209,36.7527,98600.0
2011-12-13 14:40:00,46.29,46.35,46.25,46.33,71600.0,36.7447,36.7924,36.713,36.7765,71600.0
2011-12-13 14:50:00,46.33,46.43,46.26,46.26,66500.0,36.7765,36.8559,36.7209,36.7209,66500.0
2011-12-13 15:00:00,46.26,46.37,46.23,46.3,57900.0,36.7209,36.8082,36.6971,36.7527,57900.0
2011-12-13 15:10:00,46.29,46.31,46.14,46.15,66000.0,36.7447,36.7606,36.6257,36.6336,66000.0
2011-12-13 15:20:00,46.14,46.16,45.98,46.07,143100.0,36.6257,36.6415,36.4987,36.5701,143100.0
2011-12-13 15:30:00,46.07,46.11,45.85,45.87,139400.0,36.5701,36.6019,36.3955,36.4113,139400.0
2011-12-13 15:40:00,45.87,45.91,45.81,45.91,173300.0,36.4113,36.4431,36.3637,36.4431,173300.0
2011-12-13 15:50:00,45.91,46.07,45.88,46.02,264100.0,36.4431,36.5701,36.4193,36.5304,264100.0
2011-12-14 09:30:00,46.0,46.21,45.92,45.98,30600.0,36.5145,36.6812,36.451,36.4987,30600.0
2011-12-14 09:40:00,45.97,46.06,45.66,45.8,64000.0,36.4907,36.5622,36.2446,36.3558,64000.0
2011-12-14 09:50:00,45.79,45.83,45.68,45.78,57300.0,36.3478,36.3796,36.2605,36.3399,57300.0
2011-12-14 10:00:00,45.77,45.77,45.67,45.76,42900.0,36.332,36.332,36.2526,36.324,42900.0
2011-12-14 10:10:00,45.74,45.74,45.59,45.68,33900.0,36.3081,36.3081,36.1891,36.2605,33900.0
2011-12-14 10:20:00,45.68,45.72,45.55,45.66,30000.0,36.2605,36.2923,36.1573,36.2446,30000.0
2011-12-14 10:30:00,45.66,45.67,45.57,45.57,26500.0,36.2446,36.2526,36.1732,36.1732,26500.0
2011-12-14 10:40:00,45.57,45.57,45.47,45.51,21500.0,36.1732,36.1732,36.0938,36.1256,21500.0
2011-12-14 10:50:00,45.51,45.51,45.37,45.37,24000.0,36.1256,36.1256,36.0144,36.0144,24000.0
2011-12-14 11:00:00,45.37,45.46,45.37,45.4,35600.0,36.0144,36.0859,36.0144,36.0383,35600.0
2011-12-14 11:10:00,45.4,45.43,45.35,45.38,27400.0,36.0383,36.0621,35.9986,36.0224,27400.0
2011-12-14 11:20:00,45.38,45.38,45.3,45.31,42100.0,36.0224,36.0224,35.9589,35.9668,42100.0
2011-12-14 11:30:00,45.31,45.33,45.28,45.29,55500.0,35.9668,35.9827,35.943,35.9509,55500.0
2011-12-14 11:40:00,45.3,45.49,45.3,45.48,20300.0,35.9589,36.1097,35.9589,36.1018,20300.0
2011-12-14 11:50:00,45.48,45.52,45.42,45.43,25300.0,36.1018,36.1335,36.0541,36.0621,25300.0
2011-12-14 12:00:00,45.43,45.47,45.34,45.47,32200.0,36.0621,36.0938,35.9906,36.0938,32200.0
2011-12-14 12:10:00,45.48,45.61,45.48,45.57,28200.0,36.1018,36.205,36.1018,36.1732,28200.0
2011-12-14 12:20:00,45.56,45.56,45.49,45.52,18000.0,36.1653,36.1653,36.1097,36.1335,18000.0
2011-12-14 12:30:00,45.53,45.6,45.52,45.55,18800.0,36.1415,36.197,36.1335,36.1573,18800.0
2011-12-14 12:40:00,45.54,45.66,45.54,45.61,22400.0,36.1494,36.2446,36.1494,36.205,22400.0
2011-12-14 12:50:00,45.61,45.63,45.57,45.63,23200.0,36.205,36.2208,36.1732,36.2208,23200.0
2011-12-14 13:00:00,45.63,45.67,45.55,45.57,33300.0,36.2208,36.2526,36.1573,36.1732,33300.0
2011-12-14 13:10:00,45.58,45.68,45.55,45.68,21800.0,36.1811,36.2605,36.1573,36.2605,21800.0
2011-12-14 13:20:00,45.68,45.7,45.61,45.7,26200.0,36.2605,36.2764,36.205,36.2764,26200.0
2011-12-14 13:30:00,45.7,45.76,45.63,45.72,36800.0,36.2764,36.324,36.2208,36.2923,36800.0
2011-12-14 13:40:00,45.72,45.72,45.65,45.65,31800.0,36.2923,36.2923,36.2367,36.2367,31800.0
2011-12-14 13:50:00,45.64,45.66,45.62,45.65,37500.0,36.2288,36.2446,36.2129,36.2367,37500.0
2011-12-14 14:00:00,45.65,45.68,45.56,45.56,61000.0,36.2367,36.2605,36.1653,36.1653,61000.0
2011-12-14 14:10:00,45.56,45.72,45.51,45.68,58600.0,36.1653,36.2923,36.1256,36.2605,58600.0
2011-12-14 14:20:00,45.68,45.8,45.66,45.76,42700.0,36.2605,36.3558,36.2446,36.324,42700.0
2011-12-14 14:30:00,45.76,45.77,45.55,45.58,48000.0,36.324,36.332,36.1573,36.1811,48000.0
2011-12-14 14:40:00,45.59,45.64,45.57,45.63,41900.0,36.1891,36.2288,36.1732,36.2208,41900.0
2011-12-14 14:50:00,45.63,45.67,45.59,45.65,102000.0,36.2208,36.2526,36.1891,36.2367,102000.0
2011-12-14 15:00:00,45.65,45.66,45.51,45.53,88700.0,36.2367,36.2446,36.1256,36.1415,88700.0
2011-12-14 15:10:00,45.54,45.72,45.53,45.63,52700.0,36.1494,36.2923,36.1415,36.2208,52700.0
2011-12-14 15:20:00,45.63,45.69,45.54,45.67,53400.0,36.2208,36.2685,36.1494,36.2526,53400.0
2011-12-14 15:30:00,45.7,45.74,45.6,45.63,68300.0,36.2764,36.3081,36.197,36.2208,68300.0
2011-12-14 15:40:00,45.64,45.83,45.63,45.82,111400.0,36.2288,36.3796,36.2208,36.3717,111400.0
2011-12-14 15:50:00,45.82,45.82,45.68,45.7,147900.0,36.3717,36.3717,36.2605,36.2764,147900.0
2011-12-15 09:30:00,46.01,46.07,45.86,45.9,41300.0,36.5225,36.5701,36.4034,36.4352,41300.0
2011-12-15 09:40:00,45.88,45.99,45.75,45.97,41900.0,36.4193,36.5066,36.3161,36.4907,41900.0
2011-12-15 09:50:00,45.97,46.05,45.97,45.99,56700.0,36.4907,36.5542,36.4907,36.5066,56700.0
2011-12-15 10:00:00,46.0,46.11,45.95,45.95,65700.0,36.5145,36.6019,36.4748,36.4748,65700.0
2011-12-15 10:10:00,45.95,45.95,45.75,45.86,34700.0,36.4748,36.4748,36.3161,36.4034,34700.0
2011-12-15 10:20:00,45.86,45.92,45.85,45.85,21200.0,36.4034,36.451,36.3955,36.3955,21200.0
2011-12-15 10:30:00,45.85,45.87,45.73,45.74,29600.0,36.3955,36.4113,36.3002,36.3081,29600.0
2011-12-15 10:40:00,45.74,45.75,45.64,45.68,27300.0,36.3081,36.3161,36.2288,36.2605,27300.0
2011-12-15 10:50:00,45.67,45.8,45.65,45.79,39700.0,36.2526,36.3558,36.2367,36.3478,39700.0
2011-12-15 11:00:00,45.79,45.79,45.6,45.6,35700.0,36.3478,36.3478,36.197,36.197,35700.0
2011-12-15 11:10:00,45.61,45.8,45.61,45.79,25900.0,36.205,36.3558,36.205,36.3478,25900.0
2011-12-15 11:20:00,45.79,45.94,45.77,45.93,29000.0,36.3478,36.4669,36.332,36.459,29000.0
2011-12-15 11:30:00,45.92,45.96,45.82,45.82,29300.0,36.451,36.4828,36.3717,36.3717,29300.0
2011-12-15 11:40:00,45.82,45.82,45.75,45.75,19200.0,36.3717,36.3717,36.3161,36.3161,19200.0
2011-12-15 11:50:00,45.74,45.74,45.64,45.67,32400.0,36.3081,36.3081,36.2288,36.2526,32400.0
2011-12-15 12:00:00,45.67,45.72,45.64,45.67,37800.0,36.2526,36.2923,36.2288,36.2526,37800.0
2011-12-15 12:10:00,45.67,45.71,45.65,45.71,20200.0,36.2526,36.2843,36.2367,36.2843,20200.0
2011-12-15 12:20:00,45.71,45.82,45.71,45.81,20400.0,36.2843,36.3717,36.2843,36.3637,20400.0
2011-12-15 12:30:00,45.8,45.84,45.8,45.82,14200.0,36.3558,36.3875,36.3558,36.3717,14200.0
2011-12-15 12:40:00,45.82,45.85,45.79,45.79,25100.0,36.3717,36.3955,36.3478,36.3478,25100.0
2011-12-15 12:50:00,45.79,45.85,45.79,45.84,29200.0,36.3478,36.3955,36.3478,36.3875,29200.0
2011-12-15 13:00:00,45.84,45.84,45.78,45.82,33900.0,36.3875,36.3875,36.3399,36.3717,33900.0
2011-12-15 13:10:00,45.82,45.85,45.78,45.84,19400.0,36.3717,36.3955,36.3399,36.3875,19400.0
2011-12-15 13:20:00,45.83,45.84,45.78,45.79,23900.0,36.3796,36.3875,36.3399,36.3478,23900.0
2011-12-15 13:30:00,45.79,45.81,45.67,45.76,37300.0,36.3478,36.3637,36.2526,36.324,37300.0
2011-12-15 13:40:00,45.76,45.93,45.73,45.89,32900.0,36.324,36.459,36.3002,36.4272,32900.0
2011-12-15 13:50:00,45.88,45.9,45.85,45.86,18900.0,36.4193,36.4352,36.3955,36.4034,18900.0
2011-12-15 14:00:00,45.87,45.88,45.79,45.79,16000.0,36.4113,36.4193,36.3478,36.3478,16000.0
2011-12-15 14:10:00,45.79,45.88,45.79,45.81,24500.0,36.3478,36.4193,36.3478,36.3637,24500.0
2011-12-15 14:20:00,45.81,45.82,45.71,45.72,20100.0,36.3637,36.3717,36.2843,36.2923,20100.0
2011-12-15 14:30:00,45.72,45.75,45.67,45.75,25800.0,36.2923,36.3161,36.2526,36.3161,25800.0
2011-12-15 14:40:00,45.74,45.75,45.73,45.74,49800.0,36.3081,36.3161,36.3002,36.3081,49800.0
2011-12-15 14:50:00,45.74,45.8,45.71,45.76,27600.0,36.3081,36.3558,36.2843,36.324,27600.0
2011-12-15 15:00:00,45.75,45.87,45.73,45.87,50500.0,36.3161,36.4113,36.3002,36.4113,50500.0
2011-12-15 15:10:00,45.87,46.04,45.87,46.02,93200.0,36.4113,36.5463,36.4113,36.5304,93200.0
2011-12-15 15:20:00,46.03,46.05,45.98,46.04,67500.0,36.5383,36.5542,36.4987,36.5463,67500.0
2011-12-15 15:30:00,46.04,46.07,45.99,46.04,83700.0,36.5463,36.5701,36.5066,36.5463,83700.0
2011-12-15 15:40:00,46.04,46.04,45.91,46.03,129800.0,36.5463,36.5463,36.4431,36.5383,129800.0
2011-12-15 15:50:00,46.03,46.03,45.94,46.0,209600.0,36.5383,36.5383,36.4669,36.5145,209600.0
2011-12-16 09:30:00,46.31,46.5,46.31,46.41,329600.0,36.7606,36.9114,36.7606,36.84,329600.0
2011-12-16 09:40:00,46.42,46.49,46.31,46.35,35200.0,36.8479,36.9035,36.7606,36.7924,35200.0
2011-12-16 09:50:00,46.34,46.58,46.33,46.54,50800.0,36.7844,36.9749,36.7765,36.9432,50800.0
2011-12-16 10:00:00,46.54,46.69,46.49,46.63,47900.0,36.9432,37.0623,36.9035,37.0146,47900.0
2011-12-16 10:10:00,46.62,46.66,46.5,46.5,45700.0,37.0067,37.0384,36.9114,36.9114,45700.0
2011-12-16 10:20:00,46.52,46.52,46.33,46.34,51800.0,36.9273,36.9273,36.7765,36.7844,51800.0
2011-12-16 10:30:00,46.34,46.37,46.3,46.36,47100.0,36.7844,36.8082,36.7527,36.8003,47100.0
2011-12-16 10:40:00,46.36,46.49,46.34,46.48,23100.0,36.8003,36.9035,36.7844,36.8956,23100.0
2011-12-16 10:50:00,46.49,46.5,46.32,46.33,73000.0,36.9035,36.9114,36.7685,36.7765,73000.0
2011-12-16 11:00:00,46.33,46.35,46.28,46.29,75700.0,36.7765,36.7924,36.7368,36.7447,75700.0
2011-12-16 11:10:00,46.29,46.35,46.28,46.35,20200.0,36.7447,36.7924,36.7368,36.7924,20200.0
2011-12-16 11:20:00,46.36,46.38,46.35,46.36,19100.0,36.8003,36.8162,36.7924,36.8003,19100.0
2011-12-16 11:30:00,46.36,46.38,46.23,46.23,19400.0,36.8003,36.8162,36.6971,36.6971,19400.0
2011-12-16 11:40:00,46.23,46.33,46.22,46.23,49500.0,36.6971,36.7765,36.6892,36.6971,49500.0
2011-12-16 11:50:00,46.22,46.25,46.04,46.05,56200.0,36.6892,36.713,36.5463,36.5542,56200.0
2011-12-16 12:00:00,46.05,46.14,46.05,46.08,39600.0,36.5542,36.6257,36.5542,36.578,39600.0
2011-12-16 12:10:00,46.1,46.11,46.09,46.09,27300.0,36.5939,36.6019,36.586,36.586,27300.0
2011-12-16 12:20:00,46.1,46.12,46.07,46.07,32900.0,36.5939,36.6098,36.5701,36.5701,32900.0
2011-12-16 12:30:00,46.06,46.07,45.89,45.94,34300.0,36.5622,36.5701,36.4272,36.4669,34300.0
2011-12-16 12:40:00,45.93,45.97,45.85,45.97,35600.0,36.459,36.4907,36.3955,36.4907,35600.0
2011-12-16 12:50:00,45.97,46.06,45.91,46.0,40700.0,36.4907,36.5622,36.4431,36.5145,40700.0
2011-12-16 13:00:00,46.0,46.03,45.99,46.02,19700.0,36.5145,36.5383,36.5066,36.5304,19700.0
2011-12-16 13:10:00,46.02,46.08,46.02,46.06,20700.0,36.5304,36.578,36.5304,36.5622,20700.0
2011-12-16 13:20:00,46.07,46.14,46.07,46.11,12500.0,36.5701,36.6257,36.5701,36.6019,12500.0
2011-12-16 13:30:00,46.12,46.14,46.02,46.03,44600.0,36.6098,36.6257,36.5304,36.5383,44600.0
2011-12-16 13:40:00,46.02,46.1,45.98,46.09,45400.0,36.5304,36.5939,36.4987,36.586,45400.0
2011-12-16 13:50:00,46.09,46.09,45.97,46.0,60300.0,36.586,36.586,36.4907,36.5145,60300.0
2011-12-16 14:00:00,46.0,46.02,45.98,46.01,33000.0,36.5145,36.5304,36.4987,36.5225,33000.0
2011-12-16 14:10:00,46.0,46.02,45.98,46.01,31700.0,36.5145,36.5304,36.4987,36.5225,31700.0
2011-12-16 14:20:00,46.01,46.03,45.99,46.01,48100.0,36.5225,36.5383,36.5066,36.5225,48100.0
2011-12-16 14:30:00,46.01,46.09,46.0,46.05,29200.0,36.5225,36.586,36.5145,36.5542,29200.0
2011-12-16 14:40:00,46.06,46.14,46.02,46.11,35100.0,36.5622,36.6257,36.5304,36.6019,35100.0
2011-12-16 14:50:00,46.11,46.15,46.07,46.07,32500.0,36.6019,36.6336,36.5701,36.5701,32500.0
2011-12-16 15:00:00,46.08,46.11,46.07,46.08,25700.0,36.578,36.6019,36.5701,36.578,25700.0
2011-12-16 15:10:00,46.07,46.19,46.07,46.13,30200.0,36.5701,36.6654,36.5701,36.6177,30200.0
2011-12-16 15:20:00,46.13,46.16,46.04,46.08,55600.0,36.6177,36.6415,36.5463,36.578,55600.0
2011-12-16 15:30:00,46.08,46.18,46.08,46.1,47200.0,36.578,36.6574,36.578,36.5939,47200.0
2011-12-16 15:40:00,46.11,46.17,46.01,46.15,156600.0,36.6019,36.6495,36.5225,36.6336,156600.0
2011-12-16 15:50:00,46.15,46.18,46.1,46.15,281900.0,36.6336,36.6574,36.5939,36.6336,281900.0
2011-12-19 09:30:00,46.19,46.48,46.16,46.36,80000.0,36.6654,36.8956,36.6415,36.8003,80000.0
2011-12-19 09:40:00,46.34,46.47,46.24,46.26,39400.0,36.7844,36.8876,36.705,36.7209,39400.0
2011-12-19 09:50:00,46.27,46.44,46.21,46.41,39500.0,36.7289,36.8638,36.6812,36.84,39500.0
2011-12-19 10:00:00,46.42,46.46,46.35,46.44,75300.0,36.8479,36.8797,36.7924,36.8638,75300.0
2011-12-19 10:10:00,46.43,46.5,46.39,46.48,36500.0,36.8559,36.9114,36.8241,36.8956,36500.0
2011-12-19 10:20:00,46.49,46.5,46.46,46.48,32700.0,36.9035,36.9114,36.8797,36.8956,32700.0
2011-12-19 10:30:00,46.48,46.64,46.46,46.6,56900.0,36.8956,37.0226,36.8797,36.9908,56900.0
2011-12-19 10:40:00,46.6,46.6,46.39,46.46,83200.0,36.9908,36.9908,36.8241,36.8797,83200.0
2011-12-19 10:50:00,46.46,46.5,46.37,46.44,84200.0,36.8797,36.9114,36.8082,36.8638,84200.0
2011-12-19 11:00:00,46.44,46.45,46.27,46.3,101400.0,36.8638,36.8717,36.7289,36.7527,101400.0
2011-12-19 11:10:00,46.3,46.44,46.3,46.43,63500.0,36.7527,36.8638,36.7527,36.8559,63500.0
2011-12-19 11:20:00,46.44,46.5,46.42,46.46,73600.0,36.8638,36.9114,36.8479,36.8797,73600.0
2011-12-19 11:30:00,46.46,46.46,46.37,46.37,103600.0,36.8797,36.8797,36.8082,36.8082,103600.0
2011-12-19 11:40:00,46.38,46.4,46.15,46.15,85800.0,36.8162,36.8321,36.6336,36.6336,85800.0
2011-12-19 11:50:00,46.15,46.32,46.15,46.25,36200.0,36.6336,36.7685,36.6336,36.713,36200.0
2011-12-19 12:00:00,46.25,46.34,46.24,46.3,34400.0,36.713,36.7844,36.705,36.7527,34400.0
2011-12-19 12:10:00,46.31,46.39,46.3,46.37,29800.0,36.7606,36.8241,36.7527,36.8082,29800.0
2011-12-19 12:20:00,46.37,46.4,46.31,46.35,28400.0,36.8082,36.8321,36.7606,36.7924,28400.0
2011-12-19 12:30:00,46.35,46.35,46.25,46.3,38500.0,36.7924,36.7924,36.713,36.7527,38500.0
2011-12-19 12:40:00,46.3,46.34,46.28,46.29,23100.0,36.7527,36.7844,36.7368,36.7447,23100.0
2011-12-19 12:50:00,46.3,46.34,46.28,46.32,34900.0,36.7527,36.7844,36.7368,36.7685,34900.0
2011-12-19 13:00:00,46.33,46.34,46.27,46.27,19100.0,36.7765,36.7844,36.7289,36.7289,19100.0
2011-12-19 13:10:00,46.27,46.29,46.21,46.22,29500.0,36.7289,36.7447,36.6812,36.6892,29500.0
2011-12-19 13:20:00,46.22,46.24,46.18,46.22,30900.0,36.6892,36.705,36.6574,36.6892,30900.0
2011-12-19 13:30:00,46.21,46.26,46.11,46.11,36300.0,36.6812,36.7209,36.6019,36.6019,36300.0
2011-12-19 13:40:00,46.12,46.15,46.08,46.14,39700.0,36.6098,36.6336,36.578,36.6257,39700.0
2011-12-19 13:50:00,46.15,46.23,46.14,46.21,37000.0,36.6336,36.6971,36.6257,36.6812,37000.0
2011-12-19 14:00:00,46.2,46.21,46.15,46.19,40500.0,36.6733,36.6812,36.6336,36.6654,40500.0
2011-12-19 14:10:00,46.19,46.22,46.17,46.17,39100.0,36.6654,36.6892,36.6495,36.6495,39100.0
2011-12-19 14:20:00,46.17,46.2,46.11,46.15,60000.0,36.6495,36.6733,36.6019,36.6336,60000.0
2011-12-19 14:30:00,46.14,46.17,46.04,46.16,106000.0,36.6257,36.6495,36.5463,36.6415,106000.0
2011-12-19 14:40:00,46.16,46.22,46.15,46.16,43100.0,36.6415,36.6892,36.6336,36.6415,43100.0
2011-12-19 14:50:00,46.16,46.23,46.14,46.21,46600.0,36.6415,36.6971,36.6257,36.6812,46600.0
2011-12-19 15:00:00,46.2,46.21,45.95,45.99,122700.0,36.6733,36.6812,36.4748,36.5066,122700.0
2011-12-19 15:10:00,45.99,46.07,45.99,46.07,104600.0,36.5066,36.5701,36.5066,36.5701,104600.0
2011-12-19 15:20:00,46.07,46.12,46.05,46.09,136000.0,36.5701,36.6098,36.5542,36.586,136000.0
2011-12-19 15:30:00,46.09,46.15,46.06,46.11,115500.0,36.586,36.6336,36.5622,36.6019,115500.0
2011-12-19 15:40:00,46.1,46.16,46.08,46.1,196600.0,36.5939,36.6415,36.578,36.5939,196600.0
2011-12-19 15:50:00,46.09,46.17,46.04,46.14,301800.0,36.586,36.6495,36.5463,36.6257,301800.0
2011-12-20 09:30:00,46.75,46.96,46.71,46.94,80100.0,37.1099,37.2766,37.0781,37.2607,80100.0
2011-12-20 09:40:00,46.94,47.0,46.89,46.96,117400.0,37.2607,37.3083,37.221,37.2766,117400.0
2011-12-20 09:50:00,46.95,47.0,46.82,46.96,110000.0,37.2686,37.3083,37.1654,37.2766,110000.0
2011-12-20 10:00:00,46.95,46.98,46.8,46.81,80300.0,37.2686,37.2925,37.1496,37.1575,80300.0
2011-12-20 10:10:00,46.82,46.93,46.79,46.86,45200.0,37.1654,37.2528,37.1416,37.1972,45200.0
2011-12-20 10:20:00,46.85,47.02,46.83,47.0,99500.0,37.1893,37.3242,37.1734,37.3083,99500.0
2011-12-20 10:30:00,47.01,47.06,46.98,46.99,43500.0,37.3163,37.356,37.2925,37.3004,43500.0
2011-12-20 10:40:00,47.0,47.01,46.97,46.98,53300.0,37.3083,37.3163,37.2845,37.2925,53300.0
2011-12-20 10:50:00,46.97,46.99,46.88,46.9,133500.0,37.2845,37.3004,37.2131,37.2289,133500.0
2011-12-20 11:00:00,46.91,46.97,46.82,46.97,105800.0,37.2369,37.2845,37.1654,37.2845,105800.0
2011-12-20 11:10:00,46.97,47.05,46.97,47.01,55600.0,37.2845,37.348,37.2845,37.3163,55600.0
2011-12-20 11:20:00,47.01,47.01,46.75,46.77,106800.0,37.3163,37.3163,37.1099,37.1258,106800.0
2011-12-20 11:30:00,46.78,46.79,46.56,46.57,50900.0,37.1337,37.1416,36.9591,36.967,50900.0
2011-12-20 11:40:00,46.57,46.68,46.51,46.68,35500.0,36.967,37.0543,36.9194,37.0543,35500.0
2011-12-20 11:50:00,46.68,46.77,46.56,46.59,60400.0,37.0543,37.1258,36.9591,36.9829,60400.0
2011-12-20 12:00:00,46.59,46.59,46.36,46.39,103500.0,36.9829,36.9829,36.8003,36.8241,103500.0
2011-12-20 12:10:00,46.37,46.47,46.27,46.44,81200.0,36.8082,36.8876,36.7289,36.8638,81200.0
2011-12-20 12:20:00,46.44,46.53,46.43,46.43,62900.0,36.8638,36.9352,36.8559,36.8559,62900.0
2011-12-20 12:30:00,46.43,46.46,46.4,46.43,51400.0,36.8559,36.8797,36.8321,36.8559,51400.0
2011-12-20 12:40:00,46.42,46.49,46.4,46.4,49800.0,36.8479,36.9035,36.8321,36.8321,49800.0
2011-12-20 12:50:00,46.4,46.41,46.37,46.39,75600.0,36.8321,36.84,36.8082,36.8241,75600.0
2011-12-20 13:00:00,46.39,46.49,46.39,46.4,76700.0,36.8241,36.9035,36.8241,36.8321,76700.0
2011-12-20 13:10:00,46.4,46.41,46.35,46.35,43200.0,36.8321,36.84,36.7924,36.7924,43200.0
2011-12-20 13:20:00,46.35,46.36,46.26,46.26,49200.0,36.7924,36.8003,36.7209,36.7209,49200.0
2011-12-20 13:30:00,46.27,46.3,46.16,46.16,44900.0,36.7289,36.7527,36.6415,36.6415,44900.0
2011-12-20 13:40:00,46.16,46.18,46.09,46.16,105200.0,36.6415,36.6574,36.586,36.6415,105200.0
2011-12-20 13:50:00,46.17,46.22,46.15,46.16,57100.0,36.6495,36.6892,36.6336,36.6415,57100.0
2011-12-20 14:00:00,46.17,46.18,46.12,46.15,39000.0,36.6495,36.6574,36.6098,36.6336,39000.0
2011-12-20 14:10:00,46.15,46.24,46.14,46.23,42000.0,36.6336,36.705,36.6257,36.6971,42000.0
2011-12-20 14:20:00,46.23,46.24,46.21,46.21,36300.0,36.6971,36.705,36.6812,36.6812,36300.0
2011-12-20 14:30:00,46.22,46.36,46.22,46.35,45900.0,36.6892,36.8003,36.6892,36.7924,45900.0
2011-12-20 14:40:00,46.36,46.49,46.35,46.46,59600.0,36.8003,36.9035,36.7924,36.8797,59600.0
2011-12-20 14:50:00,46.46,46.48,46.44,46.47,41200.0,36.8797,36.8956,36.8638,36.8876,41200.0
2011-12-20 15:00:00,46.47,46.48,46.42,46.47,70400.0,36.8876,36.8956,36.8479,36.8876,70400.0
2011-12-20 15:10:00,46.46,46.47,46.44,46.45,55200.0,36.8797,36.8876,36.8638,36.8717,55200.0
2011-12-20 15:20:00,46.45,46.5,46.42,46.49,66400.0,36.8717,36.9114,36.8479,36.9035,66400.0
2011-12-20 15:30:00,46.49,46.49,46.35,46.38,137900.0,36.9035,36.9035,36.7924,36.8162,137900.0
2011-12-20 15:40:00,46.39,46.46,46.34,46.45,133800.0,36.8241,36.8797,36.7844,36.8717,133800.0
2011-12-20 15:50:00,46.45,46.55,46.43,46.46,240000.0,36.8717,36.9511,36.8559,36.8797,240000.0
2011-12-21 09:30:00,46.45,46.6,46.16,46.37,57400.0,36.8717,36.9908,36.6415,36.8082,57400.0
2011-12-21 09:40:00,46.36,46.5,46.19,46.39,70400.0,36.8003,36.9114,36.6654,36.8241,70400.0
2011-12-21 09:50:00,46.39,46.5,46.38,46.49,39300.0,36.8241,36.9114,36.8162,36.9035,39300.0
2011-12-21 10:00:00,46.48,46.5,46.31,46.39,58100.0,36.8956,36.9114,36.7606,36.8241,58100.0
2011-12-21 10:10:00,46.4,46.53,46.36,46.53,38500.0,36.8321,36.9352,36.8003,36.9352,38500.0
2011-12-21 10:20:00,46.53,46.66,46.48,46.51,59000.0,36.9352,37.0384,36.8956,36.9194,59000.0
2011-12-21 10:30:00,46.5,46.55,46.43,46.49,67000.0,36.9114,36.9511,36.8559,36.9035,67000.0
2011-12-21 10:40:00,46.5,46.55,46.31,46.34,42800.0,36.9114,36.9511,36.7606,36.7844,42800.0
2011-12-21 10:50:00,46.34,46.35,46.21,46.26,69300.0,36.7844,36.7924,36.6812,36.7209,69300.0
2011-12-21 11:00:00,46.27,46.3,46.22,46.28,36800.0,36.7289,36.7527,36.6892,36.7368,36800.0
2011-12-21 11:10:00,46.28,46.35,46.19,46.21,29800.0,36.7368,36.7924,36.6654,36.6812,29800.0
2011-12-21 11:20:00,46.21,46.29,46.2,46.22,41400.0,36.6812,36.7447,36.6733,36.6892,41400.0
2011-12-21 11:30:00,46.21,46.33,46.21,46.31,28500.0,36.6812,36.7765,36.6812,36.7606,28500.0
2011-12-21 11:40:00,46.31,46.37,46.25,46.35,27100.0,36.7606,36.8082,36.713,36.7924,27100.0
2011-12-21 11:50:00,46.36,46.36,46.29,46.33,21800.0,36.8003,36.8003,36.7447,36.7765,21800.0
2011-12-21 12:00:00,46.33,46.38,46.23,46.24,23800.0,36.7765,36.8162,36.6971,36.705,23800.0
2011-12-21 12:10:00,46.24,46.28,46.2,46.27,19400.0,36.705,36.7368,36.6733,36.7289,19400.0
2011-12-21 12:20:00,46.27,46.29,46.15,46.16,26300.0,36.7289,36.7447,36.6336,36.6415,26300.0
2011-12-21 12:30:00,46.16,46.26,46.15,46.25,26100.0,36.6415,36.7209,36.6336,36.713,26100.0
2011-12-21 12:40:00,46.25,46.32,46.25,46.32,20300.0,36.713,36.7685,36.713,36.7685,20300.0
2011-12-21 12:50:00,46.32,46.36,46.28,46.33,23800.0,36.7685,36.8003,36.7368,36.7765,23800.0
2011-12-21 13:00:00,46.33,46.44,46.31,46.39,38300.0,36.7765,36.8638,36.7606,36.8241,38300.0
2011-12-21 13:10:00,46.39,46.4,46.32,46.33,20200.0,36.8241,36.8321,36.7685,36.7765,20200.0
2011-12-21 13:20:00,46.31,46.32,46.26,46.28,39800.0,36.7606,36.7685,36.7209,36.7368,39800.0
2011-12-21 13:30:00,46.28,46.31,46.27,46.3,36100.0,36.7368,36.7606,36.7289,36.7527,36100.0
2011-12-21 13:40:00,46.31,46.31,46.18,46.2,44000.0,36.7606,36.7606,36.6574,36.6733,44000.0
2011-12-21 13:50:00,46.21,46.35,46.2,46.3,60100.0,36.6812,36.7924,36.6733,36.7527,60100.0
2011-12-21 14:00:00,46.31,46.42,46.28,46.38,38200.0,36.7606,36.8479,36.7368,36.8162,38200.0
2011-12-21 14:10:00,46.39,46.39,46.25,46.28,54900.0,36.8241,36.8241,36.713,36.7368,54900.0
2011-12-21 14:20:00,46.28,46.31,46.24,46.25,44500.0,36.7368,36.7606,36.705,36.713,44500.0
2011-12-21 14:30:00,46.26,46.35,46.24,46.32,35000.0,36.7209,36.7924,36.705,36.7685,35000.0
2011-12-21 14:40:00,46.32,46.39,46.28,46.38,35600.0,36.7685,36.8241,36.7368,36.8162,35600.0
2011-12-21 14:50:00,46.39,46.42,46.22,46.22,88000.0,36.8241,36.8479,36.6892,36.6892,88000.0
2011-12-21 15:00:00,46.22,46.34,46.2,46.24,110500.0,36.6892,36.7844,36.6733,36.705,110500.0
2011-12-21 15:10:00,46.25,46.39,46.23,46.38,75100.0,36.713,36.8241,36.6971,36.8162,75100.0
2011-12-21 15:20:00,46.38,46.44,46.28,46.28,69100.0,36.8162,36.8638,36.7368,36.7368,69100.0
2011-12-21 15:30:00,46.29,46.42,46.28,46.33,94300.0,36.7447,36.8479,36.7368,36.7765,94300.0
2011-12-21 15:40:00,46.33,46.36,46.26,46.29,85500.0,36.7765,36.8003,36.7209,36.7447,85500.0
2011-12-21 15:50:00,46.29,46.39,46.23,46.39,124000.0,36.7447,36.8241,36.6971,36.8241,124000.0
2011-12-22 09:30:00,46.51,46.63,46.41,46.63,31600.0,36.9194,37.0146,36.84,37.0146,31600.0
2011-12-22 09:40:00,46.63,46.88,46.63,46.82,22900.0,37.0146,37.2131,37.0146,37.1654,22900.0
2011-12-22 09:50:00,46.82,46.93,46.78,46.8,25200.0,37.1654,37.2528,37.1337,37.1496,25200.0
2011-12-22 10:00:00,46.81,46.86,46.67,46.67,19300.0,37.1575,37.1972,37.0464,37.0464,19300.0
2011-12-22 10:10:00,46.67,46.76,46.67,46.71,74400.0,37.0464,37.1178,37.0464,37.0781,74400.0
2011-12-22 10:20:00,46.7,46.84,46.67,46.78,27900.0,37.0702,37.1813,37.0464,37.1337,27900.0
2011-12-22 10:30:00,46.77,46.78,46.51,46.6,55200.0,37.1258,37.1337,36.9194,36.9908,55200.0
2011-12-22 10:40:00,46.61,46.68,46.56,46.59,13500.0,36.9987,37.0543,36.9591,36.9829,13500.0
2011-12-22 10:50:00,46.59,46.59,46.41,46.44,53200.0,36.9829,36.9829,36.84,36.8638,53200.0
2011-12-22 11:00:00,46.44,46.52,46.41,46.44,63600.0,36.8638,36.9273,36.84,36.8638,63600.0
2011-12-22 11:10:00,46.44,46.52,46.43,46.46,45000.0,36.8638,36.9273,36.8559,36.8797,45000.0
2011-12-22 11:20:00,46.45,46.49,46.42,46.49,28900.0,36.8717,36.9035,36.8479,36.9035,28900.0
2011-12-22 11:30:00,46.49,46.53,46.48,46.53,25300.0,36.9035,36.9352,36.8956,36.9352,25300.0
2011-12-22 11:40:00,46.53,46.56,46.51,46.53,23600.0,36.9352,36.9591,36.9194,36.9352,23600.0
2011-12-22 11:50:00,46.53,46.54,46.51,46.52,28200.0,36.9352,36.9432,36.9194,36.9273,28200.0
2011-12-22 12:00:00,46.52,46.54,46.51,46.53,33700.0,36.9273,36.9432,36.9194,36.9352,33700.0
2011-12-22 12:10:00,46.54,46.54,46.46,46.53,41500.0,36.9432,36.9432,36.8797,36.9352,41500.0
2011-12-22 12:20:00,46.53,46.65,46.53,46.61,40200.0,36.9352,37.0305,36.9352,36.9987,40200.0
2011-12-22 12:30:00,46.61,46.62,46.58,46.6,14500.0,36.9987,37.0067,36.9749,36.9908,14500.0
2011-12-22 12:40:00,46.6,46.63,46.52,46.54,27300.0,36.9908,37.0146,36.9273,36.9432,27300.0
2011-12-22 12:50:00,46.54,46.55,46.48,46.51,32200.0,36.9432,36.9511,36.8956,36.9194,32200.0
2011-12-22 13:00:00,46.52,46.55,46.47,46.49,30100.0,36.9273,36.9511,36.8876,36.9035,30100.0
2011-12-22 13:10:00,46.49,46.51,46.43,46.49,38000.0,36.9035,36.9194,36.8559,36.9035,38000.0
2011-12-22 13:20:00,46.48,46.5,46.45,46.5,26400.0,36.8956,36.9114,36.8717,36.9114,26400.0
2011-12-22 13:30:00,46.5,46.52,46.49,46.5,24200.0,36.9114,36.9273,36.9035,36.9114,24200.0
2011-12-22 13:40:00,46.5,46.5,46.49,46.5,35000.0,36.9114,36.9114,36.9035,36.9114,35000.0
2011-12-22 13:50:00,46.5,46.51,46.46,46.47,40200.0,36.9114,36.9194,36.8797,36.8876,40200.0
2011-12-22 14:00:00,46.47,46.51,46.47,46.5,29800.0,36.8876,36.9194,36.8876,36.9114,29800.0
2011-12-22 14:10:00,46.49,46.51,46.49,46.49,32500.0,36.9035,36.9194,36.9035,36.9035,32500.0
2011-12-22 14:20:00,46.5,46.51,46.49,46.5,27300.0,36.9114,36.9194,36.9035,36.9114,27300.0
2011-12-22 14:30:00,46.5,46.5,46.49,46.49,42800.0,36.9114,36.9114,36.9035,36.9035,42800.0
2011-12-22 14:40:00,46.5,46.5,46.46,46.47,43100.0,36.9114,36.9114,36.8797,36.8876,43100.0
2011-12-22 14:50:00,46.46,46.51,46.46,46.48,149500.0,36.8797,36.9194,36.8797,36.8956,149500.0
2011-12-22 15:00:00,46.48,46.52,46.47,46.5,100100.0,36.8956,36.9273,36.8876,36.9114,100100.0
2011-12-22 15:10:00,46.5,46.51,46.48,46.5,44800.0,36.9114,36.9194,36.8956,36.9114,44800.0
2011-12-22 15:20:00,46.5,46.5,46.42,46.46,73000.0,36.9114,36.9114,36.8479,36.8797,73000.0
2011-12-22 15:30:00,46.46,46.49,46.44,46.46,119600.0,36.8797,36.9035,36.8638,36.8797,119600.0
2011-12-22 15:40:00,46.46,46.46,46.27,46.43,190500.0,36.8797,36.8797,36.7289,36.8559,190500.0
2011-12-22 15:50:00,46.42,46.46,46.35,46.43,99100.0,36.8479,36.8797,36.7924,36.8559,99100.0
2011-12-23 09:30:00,46.61,46.75,46.42,46.44,27800.0,36.9987,37.1099,36.8479,36.8638,27800.0
2011-12-23 09:40:00,46.44,46.58,46.44,46.49,21700.0,36.8638,36.9749,36.8638,36.9035,21700.0
2011-12-23 09:50:00,46.5,46.63,46.5,46.63,53500.0,36.9114,37.0146,36.9114,37.0146,53500.0
2011-12-23 10:00:00,46.63,46.76,46.61,46.76,63300.0,37.0146,37.1178,36.9987,37.1178,63300.0
2011-12-23 10:10:00,46.76,46.76,46.65,46.65,35500.0,37.1178,37.1178,37.0305,37.0305,35500.0
2011-12-23 10:20:00,46.65,46.69,46.64,46.68,47900.0,37.0305,37.0623,37.0226,37.0543,47900.0
2011-12-23 10:30:00,46.68,46.69,46.66,46.69,33600.0,37.0543,37.0623,37.0384,37.0623,33600.0
2011-12-23 10:40:00,46.69,46.7,46.65,46.68,49700.0,37.0623,37.0702,37.0305,37.0543,49700.0
2011-12-23 10:50:00,46.68,46.77,46.66,46.76,532600.0,37.0543,37.1258,37.0384,37.1178,532600.0
2011-12-23 11:00:00,46.77,46.8,46.77,46.8,37200.0,37.1258,37.1496,37.1258,37.1496,37200.0
2011-12-23 11:10:00,46.8,46.83,46.74,46.79,111000.0,37.1496,37.1734,37.1019,37.1416,111000.0
2011-12-23 11:20:00,46.79,46.82,46.77,46.78,25300.0,37.1416,37.1654,37.1258,37.1337,25300.0
2011-12-23 11:30:00,46.79,46.81,46.78,46.8,25200.0,37.1416,37.1575,37.1337,37.1496,25200.0
2011-12-23 11:40:00,46.8,46.8,46.79,46.79,23500.0,37.1496,37.1496,37.1416,37.1416,23500.0
2011-12-23 11:50:00,46.79,46.8,46.77,46.8,84000.0,37.1416,37.1496,37.1258,37.1496,84000.0
2011-12-23 12:00:00,46.8,46.8,46.78,46.79,19800.0,37.1496,37.1496,37.1337,37.1416,19800.0
2011-12-23 12:10:00,46.78,46.81,46.76,46.79,81100.0,37.1337,37.1575,37.1178,37.1416,81100.0
2011-12-23 12:20:00,46.8,46.82,46.79,46.81,21900.0,37.1496,37.1654,37.1416,37.1575,21900.0
2011-12-23 12:30:00,46.81,46.87,46.8,46.87,28000.0,37.1575,37.2051,37.1496,37.2051,28000.0
2011-12-23 12:40:00,46.88,46.93,46.88,46.92,40700.0,37.2131,37.2528,37.2131,37.2448,40700.0
2011-12-23 12:50:00,46.93,46.93,46.89,46.9,39100.0,37.2528,37.2528,37.221,37.2289,39100.0
2011-12-23 13:00:00,46.91,46.91,46.88,46.89,15400.0,37.2369,37.2369,37.2131,37.221,15400.0
2011-12-23 13:10:00,46.89,46.89,46.83,46.85,52700.0,37.221,37.221,37.1734,37.1893,52700.0
2011-12-23 13:20:00,46.85,46.86,46.84,46.84,17800.0,37.1893,37.1972,37.1813,37.1813,17800.0
2011-12-23 13:30:00,46.84,46.85,46.83,46.84,283000.0,37.1813,37.1893,37.1734,37.1813,283000.0
2011-12-23 13:40:00,46.84,46.84,46.8,46.8,33300.0,37.1813,37.1813,37.1496,37.1496,33300.0
2011-12-23 13:50:00,46.79,46.87,46.79,46.87,95100.0,37.1416,37.2051,37.1416,37.2051,95100.0
2011-12-23 14:00:00,46.88,46.93,46.88,46.93,15300.0,37.2131,37.2528,37.2131,37.2528,15300.0
2011-12-23 14:10:00,46.93,46.98,46.93,46.97,16400.0,37.2528,37.2925,37.2528,37.2845,16400.0
2011-12-23 14:20:00,46.97,46.98,46.97,46.98,13200.0,37.2845,37.2925,37.2845,37.2925,13200.0
2011-12-23 14:30:00,46.97,46.99,46.97,46.99,7000.0,37.2845,37.3004,37.2845,37.3004,7000.0
2011-12-23 14:40:00,46.98,47.0,46.98,46.99,9800.0,37.2925,37.3083,37.2925,37.3004,9800.0
2011-12-23 14:50:00,46.99,47.04,46.99,47.04,24000.0,37.3004,37.3401,37.3004,37.3401,24000.0
2011-12-23 15:00:00,47.04,47.08,47.04,47.07,23400.0,37.3401,37.3718,37.3401,37.3639,23400.0
2011-12-23 15:10:00,47.08,47.1,47.03,47.1,30800.0,37.3718,37.3877,37.3321,37.3877,30800.0
2011-12-23 15:20:00,47.1,47.13,47.09,47.12,28900.0,37.3877,37.4115,37.3798,37.4036,28900.0
2011-12-23 15:30:00,47.13,47.18,47.12,47.12,47100.0,37.4115,37.4512,37.4036,37.4036,47100.0
2011-12-23 15:40:00,47.13,47.13,47.05,47.09,121600.0,37.4115,37.4115,37.348,37.3798,121600.0
2011-12-23 15:50:00,47.09,47.14,47.07,47.12,209200.0,37.3798,37.4195,37.3639,37.4036,209200.0
2011-12-27 09:30:00,47.13,47.13,46.89,46.92,26800.0,37.4115,37.4115,37.221,37.2448,26800.0
2011-12-27 09:40:00,46.92,47.07,46.88,47.07,17800.0,37.2448,37.3639,37.2131,37.3639,17800.0
2011-12-27 09:50:00,47.09,47.14,47.02,47.12,31500.0,37.3798,37.4195,37.3242,37.4036,31500.0
2011-12-27 10:00:00,47.09,47.23,47.09,47.21,21600.0,37.3798,37.4909,37.3798,37.475,21600.0
2011-12-27 10:10:00,47.22,47.27,47.15,47.24,23600.0,37.483,37.5227,37.4274,37.4988,23600.0
2011-12-27 10:20:00,47.24,47.24,47.13,47.17,21200.0,37.4988,37.4988,37.4115,37.4433,21200.0
2011-12-27 10:30:00,47.18,47.23,47.16,47.16,11000.0,37.4512,37.4909,37.4353,37.4353,11000.0
2011-12-27 10:40:00,47.16,47.17,47.09,47.12,14900.0,37.4353,37.4433,37.3798,37.4036,14900.0
2011-12-27 10:50:00,47.12,47.12,46.93,46.97,26800.0,37.4036,37.4036,37.2528,37.2845,26800.0
2011-12-27 11:00:00,46.98,46.99,46.9,46.9,20600.0,37.2925,37.3004,37.2289,37.2289,20600.0
2011-12-27 11:10:00,46.9,47.0,46.9,46.97,17400.0,37.2289,37.3083,37.2289,37.2845,17400.0
2011-12-27 11:20:00,46.97,47.07,46.97,47.07,7200.0,37.2845,37.3639,37.2845,37.3639,7200.0
2011-12-27 11:30:00,47.08,47.22,47.08,47.21,17900.0,37.3718,37.483,37.3718,37.475,17900.0
2011-12-27 11:40:00,47.22,47.22,47.15,47.2,18200.0,37.483,37.483,37.4274,37.4671,18200.0
2011-12-27 11:50:00,47.2,47.24,47.2,47.21,11200.0,37.4671,37.4988,37.4671,37.475,11200.0
2011-12-27 12:00:00,47.21,47.25,47.2,47.25,14600.0,37.475,37.5068,37.4671,37.5068,14600.0
2011-12-27 12:10:00,47.25,47.25,47.2,47.21,10900.0,37.5068,37.5068,37.4671,37.475,10900.0
2011-12-27 12:20:00,47.22,47.27,47.21,47.25,6900.0,37.483,37.5227,37.475,37.5068,6900.0
2011-12-27 12:30:00,47.26,47.29,47.26,47.27,4900.0,37.5147,37.5385,37.5147,37.5227,4900.0
2011-12-27 12:40:00,47.26,47.28,47.25,47.27,5600.0,37.5147,37.5306,37.5068,37.5227,5600.0
2011-12-27 12:50:00,47.26,47.27,47.24,47.27,8500.0,37.5147,37.5227,37.4988,37.5227,8500.0
2011-12-27 13:00:00,47.26,47.28,47.23,47.26,12000.0,37.5147,37.5306,37.4909,37.5147,12000.0
2011-12-27 13:10:00,47.25,47.28,47.25,47.26,11300.0,37.5068,37.5306,37.5068,37.5147,11300.0
2011-12-27 13:20:00,47.26,47.28,47.25,47.28,9900.0,37.5147,37.5306,37.5068,37.5306,9900.0
2011-12-27 13:30:00,47.28,47.29,47.26,47.28,6300.0,37.5306,37.5385,37.5147,37.5306,6300.0
2011-12-27 13:40:00,47.27,47.29,47.26,47.29,8600.0,37.5227,37.5385,37.5147,37.5385,8600.0
2011-12-27 13:50:00,47.3,47.36,47.3,47.35,10000.0,37.5465,37.5941,37.5465,37.5862,10000.0
2011-12-27 14:00:00,47.35,47.37,47.33,47.34,14000.0,37.5862,37.602,37.5703,37.5782,14000.0
2011-12-27 14:10:00,47.34,47.38,47.33,47.37,14500.0,37.5782,37.61,37.5703,37.602,14500.0
2011-12-27 14:20:00,47.36,47.37,47.32,47.33,17500.0,37.5941,37.602,37.5623,37.5703,17500.0
2011-12-27 14:30:00,47.32,47.35,47.28,47.35,11100.0,37.5623,37.5862,37.5306,37.5862,11100.0
2011-12-27 14:40:00,47.34,47.41,47.34,47.4,11500.0,37.5782,37.6338,37.5782,37.6258,11500.0
2011-12-27 14:50:00,47.39,47.4,47.33,47.34,19200.0,37.6179,37.6258,37.5703,37.5782,19200.0
2011-12-27 15:00:00,47.35,47.39,47.3,47.35,31900.0,37.5862,37.6179,37.5465,37.5862,31900.0
2011-12-27 15:10:00,47.35,47.37,47.34,47.35,12500.0,37.5862,37.602,37.5782,37.5862,12500.0
2011-12-27 15:20:00,47.34,47.36,47.32,47.36,15800.0,37.5782,37.5941,37.5623,37.5941,15800.0
2011-12-27 15:30:00,47.35,47.35,47.23,47.26,38100.0,37.5862,37.5862,37.4909,37.5147,38100.0
2011-12-27 15:40:00,47.25,47.36,47.24,47.34,61000.0,37.5068,37.5941,37.4988,37.5782,61000.0
2011-12-27 15:50:00,47.34,47.35,47.29,47.31,78900.0,37.5782,37.5862,37.5385,37.5544,78900.0
2011-12-28 09:30:00,47.44,47.44,47.02,47.12,28200.0,37.6576,37.6576,37.3242,37.4036,28200.0
2011-12-28 09:40:00,47.14,47.26,47.11,47.22,25600.0,37.4195,37.5147,37.3956,37.483,25600.0
2011-12-28 09:50:00,47.22,47.22,47.07,47.09,33500.0,37.483,37.483,37.3639,37.3798,33500.0
2011-12-28 10:00:00,47.08,47.12,47.03,47.1,21300.0,37.3718,37.4036,37.3321,37.3877,21300.0
2011-12-28 10:10:00,47.1,47.11,46.95,47.0,19000.0,37.3877,37.3956,37.2686,37.3083,19000.0
2011-12-28 10:20:00,47.0,47.01,46.9,46.9,24000.0,37.3083,37.3163,37.2289,37.2289,24000.0
2011-12-28 10:30:00,46.89,46.9,46.8,46.85,32200.0,37.221,37.2289,37.1496,37.1893,32200.0
2011-12-28 10:40:00,46.85,46.94,46.84,46.88,21200.0,37.1893,37.2607,37.1813,37.2131,21200.0
2011-12-28 10:50:00,46.87,46.91,46.83,46.9,24500.0,37.2051,37.2369,37.1734,37.2289,24500.0
2011-12-28 11:00:00,46.9,46.95,46.88,46.92,35400.0,37.2289,37.2686,37.2131,37.2448,35400.0
2011-12-28 11:10:00,46.92,46.94,46.85,46.86,16300.0,37.2448,37.2607,37.1893,37.1972,16300.0
2011-12-28 11:20:00,46.85,46.86,46.7,46.7,25000.0,37.1893,37.1972,37.0702,37.0702,25000.0
2011-12-28 11:30:00,46.71,46.76,46.62,46.62,46800.0,37.0781,37.1178,37.0067,37.0067,46800.0
2011-12-28 11:40:00,46.62,46.75,46.57,46.73,65400.0,37.0067,37.1099,36.967,37.094,65400.0
2011-12-28 11:50:00,46.72,46.83,46.68,46.71,38000.0,37.0861,37.1734,37.0543,37.0781,38000.0
2011-12-28 12:00:00,46.72,46.74,46.64,46.65,12700.0,37.0861,37.1019,37.0226,37.0305,12700.0
2011-12-28 12:10:00,46.66,46.82,46.63,46.81,15900.0,37.0384,37.1654,37.0146,37.1575,15900.0
2011-12-28 12:20:00,46.82,46.82,46.75,46.76,14800.0,37.1654,37.1654,37.1099,37.1178,14800.0
2011-12-28 12:30:00,46.76,46.83,46.74,46.83,19400.0,37.1178,37.1734,37.1019,37.1734,19400.0
2011-12-28 12:40:00,46.83,46.84,46.76,46.78,21100.0,37.1734,37.1813,37.1178,37.1337,21100.0
2011-12-28 12:50:00,46.77,46.77,46.68,46.72,19200.0,37.1258,37.1258,37.0543,37.0861,19200.0
2011-12-28 13:00:00,46.71,46.76,46.71,46.74,13900.0,37.0781,37.1178,37.0781,37.1019,13900.0
2011-12-28 13:10:00,46.74,46.79,46.73,46.78,20600.0,37.1019,37.1416,37.094,37.1337,20600.0
2011-12-28 13:20:00,46.77,46.78,46.74,46.78,7000.0,37.1258,37.1337,37.1019,37.1337,7000.0
2011-12-28 13:30:00,46.78,46.87,46.78,46.85,19100.0,37.1337,37.2051,37.1337,37.1893,19100.0
2011-12-28 13:40:00,46.86,46.86,46.77,46.77,12600.0,37.1972,37.1972,37.1258,37.1258,12600.0
2011-12-28 13:50:00,46.78,46.79,46.74,46.75,16400.0,37.1337,37.1416,37.1019,37.1099,16400.0
2011-12-28 14:00:00,46.74,46.74,46.66,46.66,24700.0,37.1019,37.1019,37.0384,37.0384,24700.0
2011-12-28 14:10:00,46.66,46.66,46.59,46.62,17300.0,37.0384,37.0384,36.9829,37.0067,17300.0
2011-12-28 14:20:00,46.62,46.72,46.61,46.71,54200.0,37.0067,37.0861,36.9987,37.0781,54200.0
2011-12-28 14:30:00,46.72,46.72,46.61,46.61,17300.0,37.0861,37.0861,36.9987,36.9987,17300.0
2011-12-28 14:40:00,46.61,46.63,46.59,46.6,13900.0,36.9987,37.0146,36.9829,36.9908,13900.0
2011-12-28 14:50:00,46.6,46.64,46.58,46.6,18200.0,36.9908,37.0226,36.9749,36.9908,18200.0
2011-12-28 15:00:00,46.61,46.68,46.61,46.67,20000.0,36.9987,37.0543,36.9987,37.0464,20000.0
2011-12-28 15:10:00,46.67,46.7,46.6,46.62,28400.0,37.0464,37.0702,36.9908,37.0067,28400.0
2011-12-28 15:20:00,46.62,46.71,46.54,46.55,58600.0,37.0067,37.0781,36.9432,36.9511,58600.0
2011-12-28 15:30:00,46.55,46.63,46.54,46.61,37200.0,36.9511,37.0146,36.9432,36.9987,37200.0
2011-12-28 15:40:00,46.61,46.73,46.61,46.69,76700.0,36.9987,37.094,36.9987,37.0623,76700.0
2011-12-28 15:50:00,46.69,46.69,46.62,46.67,87300.0,37.0623,37.0623,37.0067,37.0464,87300.0
2011-12-29 09:30:00,46.75,46.94,46.73,46.81,20000.0,37.1099,37.2607,37.094,37.1575,20000.0
2011-12-29 09:40:00,46.8,46.89,46.69,46.73,30900.0,37.1496,37.221,37.0623,37.094,30900.0
2011-12-29 09:50:00,46.71,46.81,46.65,46.69,28300.0,37.0781,37.1575,37.0305,37.0623,28300.0
2011-12-29 10:00:00,46.7,46.75,46.66,46.7,38500.0,37.0702,37.1099,37.0384,37.0702,38500.0
2011-12-29 10:10:00,46.7,46.72,46.64,46.66,18800.0,37.0702,37.0861,37.0226,37.0384,18800.0
2011-12-29 10:20:00,46.66,46.76,46.66,46.73,29300.0,37.0384,37.1178,37.0384,37.094,29300.0
2011-12-29 10:30:00,46.73,46.78,46.66,46.68,37700.0,37.094,37.1337,37.0384,37.0543,37700.0
2011-12-29 10:40:00,46.68,46.71,46.66,46.66,11600.0,37.0543,37.0781,37.0384,37.0384,11600.0
2011-12-29 10:50:00,46.66,46.66,46.6,46.6,14900.0,37.0384,37.0384,36.9908,36.9908,14900.0
2011-12-29 11:00:00,46.61,46.64,46.52,46.52,26900.0,36.9987,37.0226,36.9273,36.9273,26900.0
2011-12-29 11:10:00,46.52,46.58,46.52,46.58,12000.0,36.9273,36.9749,36.9273,36.9749,12000.0
2011-12-29 11:20:00,46.58,46.62,46.56,46.56,19800.0,36.9749,37.0067,36.9591,36.9591,19800.0
2011-12-29 11:30:00,46.56,46.61,46.56,46.59,12500.0,36.9591,36.9987,36.9591,36.9829,12500.0
2011-12-29 11:40:00,46.6,46.62,46.59,46.61,7400.0,36.9908,37.0067,36.9829,36.9987,7400.0
2011-12-29 11:50:00,46.61,46.67,46.61,46.66,13800.0,36.9987,37.0464,36.9987,37.0384,13800.0
2011-12-29 12:00:00,46.66,46.67,46.6,46.61,17800.0,37.0384,37.0464,36.9908,36.9987,17800.0
2011-12-29 12:10:00,46.61,46.62,46.59,46.59,9200.0,36.9987,37.0067,36.9829,36.9829,9200.0
2011-12-29 12:20:00,46.58,46.6,46.55,46.55,12100.0,36.9749,36.9908,36.9511,36.9511,12100.0
2011-12-29 12:30:00,46.54,46.55,46.51,46.53,8000.0,36.9432,36.9511,36.9194,36.9352,8000.0
2011-12-29 12:40:00,46.53,46.56,46.53,46.56,5800.0,36.9352,36.9591,36.9352,36.9591,5800.0
2011-12-29 12:50:00,46.56,46.57,46.55,46.56,18300.0,36.9591,36.967,36.9511,36.9591,18300.0
2011-12-29 13:00:00,46.57,46.58,46.54,46.57,25000.0,36.967,36.9749,36.9432,36.967,25000.0
2011-12-29 13:10:00,46.58,46.59,46.54,46.55,6200.0,36.9749,36.9829,36.9432,36.9511,6200.0
2011-12-29 13:20:00,46.55,46.55,46.48,46.51,19800.0,36.9511,36.9511,36.8956,36.9194,19800.0
2011-12-29 13:30:00,46.52,46.53,46.48,46.52,14100.0,36.9273,36.9352,36.8956,36.9273,14100.0
2011-12-29 13:40:00,46.52,46.56,46.48,46.51,14600.0,36.9273,36.9591,36.8956,36.9194,14600.0
2011-12-29 13:50:00,46.51,46.53,46.47,46.51,13300.0,36.9194,36.9352,36.8876,36.9194,13300.0
2011-12-29 14:00:00,46.5,46.55,46.5,46.54,11900.0,36.9114,36.9511,36.9114,36.9432,11900.0
2011-12-29 14:10:00,46.55,46.58,46.55,46.58,8200.0,36.9511,36.9749,36.9511,36.9749,8200.0
2011-12-29 14:20:00,46.58,46.6,46.58,46.6,9200.0,36.9749,36.9908,36.9749,36.9908,9200.0
2011-12-29 14:30:00,46.59,46.59,46.55,46.56,14300.0,36.9829,36.9829,36.9511,36.9591,14300.0
2011-12-29 14:40:00,46.56,46.57,46.41,46.49,65200.0,36.9591,36.967,36.84,36.9035,65200.0
2011-12-29 14:50:00,46.49,46.54,46.46,46.52,26100.0,36.9035,36.9432,36.8797,36.9273,26100.0
2011-12-29 15:00:00,46.52,46.58,46.52,46.53,39900.0,36.9273,36.9749,36.9273,36.9352,39900.0
2011-12-29 15:10:00,46.53,46.59,46.51,46.58,32600.0,36.9352,36.9829,36.9194,36.9749,32600.0
2011-12-29 15:20:00,46.57,46.57,46.43,46.5,82000.0,36.967,36.967,36.8559,36.9114,82000.0
2011-12-29 15:30:00,46.5,46.62,46.49,46.62,31500.0,36.9114,37.0067,36.9035,37.0067,31500.0
2011-12-29 15:40:00,46.61,46.66,46.57,46.57,50300.0,36.9987,37.0384,36.967,36.967,50300.0
2011-12-29 15:50:00,46.56,46.64,46.54,46.57,88300.0,36.9591,37.0226,36.9432,36.967,88300.0
2011-12-30 09:30:00,46.57,46.7,46.49,46.6,26000.0,36.967,37.0702,36.9035,36.9908,26000.0
2011-12-30 09:40:00,46.58,46.6,46.43,46.6,23700.0,36.9749,36.9908,36.8559,36.9908,23700.0
2011-12-30 09:50:00,46.6,46.66,46.55,46.55,22700.0,36.9908,37.0384,36.9511,36.9511,22700.0
2011-12-30 10:00:00,46.55,46.56,46.5,46.51,22400.0,36.9511,36.9591,36.9114,36.9194,22400.0
2011-12-30 10:10:00,46.51,46.57,46.47,46.5,32100.0,36.9194,36.967,36.8876,36.9114,32100.0
2011-12-30 10:20:00,46.49,46.58,46.49,46.57,19800.0,36.9035,36.9749,36.9035,36.967,19800.0
2011-12-30 10:30:00,46.58,46.66,46.56,46.66,7600.0,36.9749,37.0384,36.9591,37.0384,7600.0
2011-12-30 10:40:00,46.66,46.66,46.49,46.54,41400.0,37.0384,37.0384,36.9035,36.9432,41400.0
2011-12-30 10:50:00,46.55,46.61,46.55,46.57,14700.0,36.9511,36.9987,36.9511,36.967,14700.0
2011-12-30 11:00:00,46.57,46.59,46.46,46.46,39000.0,36.967,36.9829,36.8797,36.8797,39000.0
2011-12-30 11:10:00,46.46,46.54,46.46,46.54,21500.0,36.8797,36.9432,36.8797,36.9432,21500.0
2011-12-30 11:20:00,46.54,46.64,46.54,46.64,15800.0,36.9432,37.0226,36.9432,37.0226,15800.0
2011-12-30 11:30:00,46.65,46.67,46.62,46.67,9800.0,37.0305,37.0464,37.0067,37.0464,9800.0
2011-12-30 11:40:00,46.67,46.68,46.62,46.64,14200.0,37.0464,37.0543,37.0067,37.0226,14200.0
2011-12-30 11:50:00,46.64,46.64,46.61,46.61,13600.0,37.0226,37.0226,36.9987,36.9987,13600.0
2011-12-30 12:00:00,46.61,46.62,46.53,46.54,41100.0,36.9987,37.0067,36.9352,36.9432,41100.0
2011-12-30 12:10:00,46.54,46.57,46.48,46.48,19200.0,36.9432,36.967,36.8956,36.8956,19200.0
2011-12-30 12:20:00,46.48,46.5,46.45,46.49,15100.0,36.8956,36.9114,36.8717,36.9035,15100.0
2011-12-30 12:30:00,46.49,46.5,46.46,46.46,15400.0,36.9035,36.9114,36.8797,36.8797,15400.0
2011-12-30 12:40:00,46.47,46.49,46.46,46.48,8800.0,36.8876,36.9035,36.8797,36.8956,8800.0
2011-12-30 12:50:00,46.49,46.49,46.46,46.48,15400.0,36.9035,36.9035,36.8797,36.8956,15400.0
2011-12-30 13:00:00,46.49,46.5,46.48,46.5,12200.0,36.9035,36.9114,36.8956,36.9114,12200.0
2011-12-30 13:10:00,46.49,46.5,46.46,46.46,12000.0,36.9035,36.9114,36.8797,36.8797,12000.0
2011-12-30 13:20:00,46.46,46.49,46.46,46.49,12700.0,36.8797,36.9035,36.8797,36.9035,12700.0
2011-12-30 13:30:00,46.5,46.5,46.44,46.46,15500.0,36.9114,36.9114,36.8638,36.8797,15500.0
2011-12-30 13:40:00,46.47,46.49,46.46,46.49,10500.0,36.8876,36.9035,36.8797,36.9035,10500.0
2011-12-30 13:50:00,46.49,46.5,46.46,46.46,13800.0,36.9035,36.9114,36.8797,36.8797,13800.0
2011-12-30 14:00:00,46.46,46.46,46.44,46.46,11200.0,36.8797,36.8797,36.8638,36.8797,11200.0
2011-12-30 14:10:00,46.45,46.47,46.37,46.37,25700.0,36.8717,36.8876,36.8082,36.8082,25700.0
2011-12-30 14:20:00,46.38,46.38,46.25,46.36,48600.0,36.8162,36.8162,36.713,36.8003,48600.0
2011-12-30 14:30:00,46.37,46.42,46.35,46.35,22000.0,36.8082,36.8479,36.7924,36.7924,22000.0
2011-12-30 14:40:00,46.35,46.36,46.34,46.36,12000.0,36.7924,36.8003,36.7844,36.8003,12000.0
2011-12-30 14:50:00,46.36,46.41,46.35,46.41,18000.0,36.8003,36.84,36.7924,36.84,18000.0
2011-12-30 15:00:00,46.41,46.49,46.41,46.46,19500.0,36.84,36.9035,36.84,36.8797,19500.0
2011-12-30 15:10:00,46.45,46.47,46.42,46.45,11600.0,36.8717,36.8876,36.8479,36.8717,11600.0
2011-12-30 15:20:00,46.45,46.5,46.44,46.46,13200.0,36.8717,36.9114,36.8638,36.8797,13200.0
2011-12-30 15:30:00,46.46,46.47,46.44,46.44,16400.0,36.8797,36.8876,36.8638,36.8638,16400.0
2011-12-30 15:40:00,46.44,46.44,46.34,46.37,68900.0,36.8638,36.8638,36.7844,36.8082,68900.0
2011-12-30 15:50:00,46.36,46.38,46.29,46.29,172000.0,36.8003,36.8162,36.7447,36.7447,172000.0
2012-01-03 09:30:00,46.89,47.25,46.48,47.09,57500.0,37.221,37.5068,36.8956,37.3798,57500.0
2012-01-03 09:40:00,47.1,47.22,47.09,47.22,46900.0,37.3877,37.483,37.3798,37.483,46900.0
2012-01-03 09:50:00,47.23,47.3,47.18,47.18,36200.0,37.4909,37.5465,37.4512,37.4512,36200.0
2012-01-03 10:00:00,47.19,47.41,47.16,47.37,38400.0,37.4591,37.6338,37.4353,37.602,38400.0
2012-01-03 10:10:00,47.38,47.39,47.27,47.29,25000.0,37.61,37.6179,37.5227,37.5385,25000.0
2012-01-03 10:20:00,47.29,47.37,47.25,47.26,25800.0,37.5385,37.602,37.5068,37.5147,25800.0
2012-01-03 10:30:00,47.25,47.33,47.25,47.31,21900.0,37.5068,37.5703,37.5068,37.5544,21900.0
2012-01-03 10:40:00,47.31,47.33,47.23,47.23,26200.0,37.5544,37.5703,37.4909,37.4909,26200.0
2012-01-03 10:50:00,47.23,47.24,47.12,47.13,36800.0,37.4909,37.4988,37.4036,37.4115,36800.0
2012-01-03 11:00:00,47.13,47.19,47.11,47.16,22900.0,37.4115,37.4591,37.3956,37.4353,22900.0
2012-01-03 11:10:00,47.16,47.32,47.16,47.3,30500.0,37.4353,37.5623,37.4353,37.5465,30500.0
2012-01-03 11:20:00,47.3,47.3,47.18,47.2,44100.0,37.5465,37.5465,37.4512,37.4671,44100.0
2012-01-03 11:30:00,47.21,47.22,47.16,47.18,29300.0,37.475,37.483,37.4353,37.4512,29300.0
2012-01-03 11:40:00,47.18,47.18,47.06,47.08,31500.0,37.4512,37.4512,37.356,37.3718,31500.0
2012-01-03 11:50:00,47.09,47.1,47.03,47.03,22600.0,37.3798,37.3877,37.3321,37.3321,22600.0
2012-01-03 12:00:00,47.02,47.02,46.98,47.0,31300.0,37.3242,37.3242,37.2925,37.3083,31300.0
2012-01-03 12:10:00,47.0,47.0,46.91,46.93,41500.0,37.3083,37.3083,37.2369,37.2528,41500.0
2012-01-03 12:20:00,46.93,46.95,46.89,46.9,39900.0,37.2528,37.2686,37.221,37.2289,39900.0
2012-01-03 12:30:00,46.91,46.92,46.72,46.72,49000.0,37.2369,37.2448,37.0861,37.0861,49000.0
2012-01-03 12:40:00,46.71,46.77,46.69,46.69,29000.0,37.0781,37.1258,37.0623,37.0623,29000.0
2012-01-03 12:50:00,46.69,46.7,46.61,46.66,19200.0,37.0623,37.0702,36.9987,37.0384,19200.0
2012-01-03 13:00:00,46.66,46.73,46.64,46.65,37200.0,37.0384,37.094,37.0226,37.0305,37200.0
2012-01-03 13:10:00,46.66,46.7,46.61,46.7,26400.0,37.0384,37.0702,36.9987,37.0702,26400.0
2012-01-03 13:20:00,46.71,46.71,46.63,46.63,25900.0,37.0781,37.0781,37.0146,37.0146,25900.0
2012-01-03 13:30:00,46.64,46.66,46.62,46.63,32000.0,37.0226,37.0384,37.0067,37.0146,32000.0
2012-01-03 13:40:00,46.64,46.74,46.64,46.74,37600.0,37.0226,37.1019,37.0226,37.1019,37600.0
2012-01-03 13:50:00,46.74,46.77,46.74,46.76,32700.0,37.1019,37.1258,37.1019,37.1178,32700.0
2012-01-03 14:00:00,46.76,46.84,46.75,46.78,35600.0,37.1178,37.1813,37.1099,37.1337,35600.0
2012-01-03 14:10:00,46.77,46.79,46.74,46.78,27700.0,37.1258,37.1416,37.1019,37.1337,27700.0
2012-01-03 14:20:00,46.79,46.83,46.78,46.82,34700.0,37.1416,37.1734,37.1337,37.1654,34700.0
2012-01-03 14:30:00,46.83,46.9,46.82,46.82,39900.0,37.1734,37.2289,37.1654,37.1654,39900.0
2012-01-03 14:40:00,46.82,46.87,46.81,46.82,37500.0,37.1654,37.2051,37.1575,37.1654,37500.0
2012-01-03 14:50:00,46.83,46.84,46.79,46.8,27400.0,37.1734,37.1813,37.1416,37.1496,27400.0
2012-01-03 15:00:00,46.8,46.81,46.75,46.79,45100.0,37.1496,37.1575,37.1099,37.1416,45100.0
2012-01-03 15:10:00,46.79,46.8,46.75,46.78,43200.0,37.1416,37.1496,37.1099,37.1337,43200.0
2012-01-03 15:20:00,46.78,46.82,46.66,46.67,64000.0,37.1337,37.1654,37.0384,37.0464,64000.0
2012-01-03 15:30:00,46.67,46.7,46.63,46.63,48500.0,37.0464,37.0702,37.0146,37.0146,48500.0
2012-01-03 15:40:00,46.63,46.76,46.63,46.74,76700.0,37.0146,37.1178,37.0146,37.1019,76700.0
2012-01-03 15:50:00,46.73,46.73,46.58,46.61,148900.0,37.094,37.094,36.9749,36.9987,148900.0
2012-01-04 09:30:00,46.39,46.43,46.22,46.28,33700.0,36.8241,36.8559,36.6892,36.7368,33700.0
2012-01-04 09:40:00,46.22,46.22,46.03,46.1,25000.0,36.6892,36.6892,36.5383,36.5939,25000.0
2012-01-04 09:50:00,46.1,46.17,46.04,46.07,23600.0,36.5939,36.6495,36.5463,36.5701,23600.0
2012-01-04 10:00:00,46.08,46.12,46.03,46.12,20700.0,36.578,36.6098,36.5383,36.6098,20700.0
2012-01-04 10:10:00,46.11,46.14,46.09,46.12,40700.0,36.6019,36.6257,36.586,36.6098,40700.0
2012-01-04 10:20:00,46.13,46.2,46.13,46.14,14600.0,36.6177,36.6733,36.6177,36.6257,14600.0
2012-01-04 10:30:00,46.13,46.14,46.12,46.13,36000.0,36.6177,36.6257,36.6098,36.6177,36000.0
2012-01-04 10:40:00,46.14,46.2,46.13,46.2,35000.0,36.6257,36.6733,36.6177,36.6733,35000.0
2012-01-04 10:50:00,46.2,46.27,46.2,46.26,22200.0,36.6733,36.7289,36.6733,36.7209,22200.0
2012-01-04 11:00:00,46.26,46.33,46.26,46.33,23900.0,36.7209,36.7765,36.7209,36.7765,23900.0
2012-01-04 11:10:00,46.33,46.4,46.32,46.33,18900.0,36.7765,36.8321,36.7685,36.7765,18900.0
2012-01-04 11:20:00,46.33,46.38,46.33,46.36,15000.0,36.7765,36.8162,36.7765,36.8003,15000.0
2012-01-04 11:30:00,46.37,46.45,46.36,46.45,53300.0,36.8082,36.8717,36.8003,36.8717,53300.0
2012-01-04 11:40:00,46.46,46.51,46.45,46.5,15700.0,36.8797,36.9194,36.8717,36.9114,15700.0
2012-01-04 11:50:00,46.5,46.52,46.39,46.39,17500.0,36.9114,36.9273,36.8241,36.8241,17500.0
2012-01-04 12:00:00,46.39,46.48,46.37,46.47,23000.0,36.8241,36.8956,36.8082,36.8876,23000.0
2012-01-04 12:10:00,46.48,46.53,46.47,46.5,18600.0,36.8956,36.9352,36.8876,36.9114,18600.0
2012-01-04 12:20:00,46.51,46.54,46.48,46.49,31800.0,36.9194,36.9432,36.8956,36.9035,31800.0
2012-01-04 12:30:00,46.51,46.52,46.49,46.52,18200.0,36.9194,36.9273,36.9035,36.9273,18200.0
2012-01-04 12:40:00,46.52,46.53,46.48,46.49,22800.0,36.9273,36.9352,36.8956,36.9035,22800.0
2012-01-04 12:50:00,46.49,46.53,46.44,46.5,52400.0,36.9035,36.9352,36.8638,36.9114,52400.0
2012-01-04 13:00:00,46.49,46.49,46.4,46.4,27000.0,36.9035,36.9035,36.8321,36.8321,27000.0
2012-01-04 13:10:00,46.41,46.42,46.34,46.36,27800.0,36.84,36.8479,36.7844,36.8003,27800.0
2012-01-04 13:20:00,46.36,46.44,46.36,46.42,14200.0,36.8003,36.8638,36.8003,36.8479,14200.0
2012-01-04 13:30:00,46.43,46.43,46.37,46.4,35900.0,36.8559,36.8559,36.8082,36.8321,35900.0
2012-01-04 13:40:00,46.4,46.49,46.4,46.49,17200.0,36.8321,36.9035,36.8321,36.9035,17200.0
2012-01-04 13:50:00,46.5,46.51,46.45,46.45,33100.0,36.9114,36.9194,36.8717,36.8717,33100.0
2012-01-04 14:00:00,46.45,46.48,46.45,46.48,21900.0,36.8717,36.8956,36.8717,36.8956,21900.0
2012-01-04 14:10:00,46.47,46.49,46.39,46.49,32800.0,36.8876,36.9035,36.8241,36.9035,32800.0
2012-01-04 14:20:00,46.48,46.48,46.46,46.46,23900.0,36.8956,36.8956,36.8797,36.8797,23900.0
2012-01-04 14:30:00,46.47,46.51,46.45,46.5,45100.0,36.8876,36.9194,36.8717,36.9114,45100.0
2012-01-04 14:40:00,46.5,46.51,46.44,46.45,47600.0,36.9114,36.9194,36.8638,36.8717,47600.0
2012-01-04 14:50:00,46.45,46.5,46.4,46.41,90800.0,36.8717,36.9114,36.8321,36.84,90800.0
2012-01-04 15:00:00,46.42,46.47,46.36,46.37,105600.0,36.8479,36.8876,36.8003,36.8082,105600.0
2012-01-04 15:10:00,46.36,46.39,46.2,46.2,120200.0,36.8003,36.8241,36.6733,36.6733,120200.0
2012-01-04 15:20:00,46.21,46.37,46.21,46.37,63600.0,36.6812,36.8082,36.6812,36.8082,63600.0
2012-01-04 15:30:00,46.37,46.4,46.33,46.4,78900.0,36.8082,36.8321,36.7765,36.8321,78900.0
2012-01-04 15:40:00,46.41,46.43,46.34,46.36,62800.0,36.84,36.8559,36.7844,36.8003,62800.0
2012-01-04 15:50:00,46.36,46.41,46.31,46.38,113300.0,36.8003,36.84,36.7606,36.8162,113300.0
2012-01-05 09:30:00,46.34,46.4,46.14,46.39,29200.0,36.7844,36.8321,36.6257,36.8241,29200.0
2012-01-05 09:40:00,46.37,46.37,46.17,46.26,29200.0,36.8082,36.8082,36.6495,36.7209,29200.0
2012-01-05 09:50:00,46.27,46.45,46.27,46.41,46200.0,36.7289,36.8717,36.7289,36.84,46200.0
2012-01-05 10:00:00,46.43,46.43,46.24,46.37,29600.0,36.8559,36.8559,36.705,36.8082,29600.0
2012-01-05 10:10:00,46.35,46.49,46.31,46.46,80000.0,36.7924,36.9035,36.7606,36.8797,80000.0
2012-01-05 10:20:00,46.47,46.57,46.45,46.51,97400.0,36.8876,36.967,36.8717,36.9194,97400.0
2012-01-05 10:30:00,46.51,46.52,46.32,46.32,62800.0,36.9194,36.9273,36.7685,36.7685,62800.0
2012-01-05 10:40:00,46.31,46.35,46.18,46.26,58900.0,36.7606,36.7924,36.6574,36.7209,58900.0
2012-01-05 10:50:00,46.26,46.29,46.17,46.26,30000.0,36.7209,36.7447,36.6495,36.7209,30000.0
2012-01-05 11:00:00,46.26,46.4,46.26,46.35,28900.0,36.7209,36.8321,36.7209,36.7924,28900.0
2012-01-05 11:10:00,46.35,46.36,46.3,46.31,24900.0,36.7924,36.8003,36.7527,36.7606,24900.0
2012-01-05 11:20:00,46.32,46.51,46.32,46.47,26900.0,36.7685,36.9194,36.7685,36.8876,26900.0
2012-01-05 11:30:00,46.46,46.48,46.43,46.43,19100.0,36.8797,36.8956,36.8559,36.8559,19100.0
2012-01-05 11:40:00,46.42,46.45,46.4,46.45,26100.0,36.8479,36.8717,36.8321,36.8717,26100.0
2012-01-05 11:50:00,46.44,46.46,46.38,46.42,12200.0,36.8638,36.8797,36.8162,36.8479,12200.0
2012-01-05 12:00:00,46.42,46.47,46.41,46.45,34600.0,36.8479,36.8876,36.84,36.8717,34600.0
2012-01-05 12:10:00,46.45,46.53,46.45,46.5,13200.0,36.8717,36.9352,36.8717,36.9114,13200.0
2012-01-05 12:20:00,46.51,46.51,46.4,46.48,16400.0,36.9194,36.9194,36.8321,36.8956,16400.0
2012-01-05 12:30:00,46.48,46.48,46.4,46.4,13600.0,36.8956,36.8956,36.8321,36.8321,13600.0
2012-01-05 12:40:00,46.41,46.53,46.41,46.52,10700.0,36.84,36.9352,36.84,36.9273,10700.0
2012-01-05 12:50:00,46.52,46.6,46.51,46.58,16200.0,36.9273,36.9908,36.9194,36.9749,16200.0
2012-01-05 13:00:00,46.58,46.58,46.53,46.57,23400.0,36.9749,36.9749,36.9352,36.967,23400.0
2012-01-05 13:10:00,46.58,46.59,46.56,46.57,21300.0,36.9749,36.9829,36.9591,36.967,21300.0
2012-01-05 13:20:00,46.57,46.65,46.56,46.64,20200.0,36.967,37.0305,36.9591,37.0226,20200.0
2012-01-05 13:30:00,46.65,46.71,46.64,46.68,16500.0,37.0305,37.0781,37.0226,37.0543,16500.0
2012-01-05 13:40:00,46.68,46.77,46.68,46.76,20100.0,37.0543,37.1258,37.0543,37.1178,20100.0
2012-01-05 13:50:00,46.76,46.78,46.72,46.72,23800.0,37.1178,37.1337,37.0861,37.0861,23800.0
2012-01-05 14:00:00,46.73,46.77,46.71,46.72,15400.0,37.094,37.1258,37.0781,37.0861,15400.0
2012-01-05 14:10:00,46.72,46.76,46.64,46.68,45700.0,37.0861,37.1178,37.0226,37.0543,45700.0
2012-01-05 14:20:00,46.69,46.69,46.62,46.63,33800.0,37.0623,37.0623,37.0067,37.0146,33800.0
2012-01-05 14:30:00,46.63,46.69,46.63,46.67,26900.0,37.0146,37.0623,37.0146,37.0464,26900.0
2012-01-05 14:40:00,46.67,46.69,46.64,46.64,18400.0,37.0464,37.0623,37.0226,37.0226,18400.0
2012-01-05 14:50:00,46.64,46.65,46.56,46.58,103500.0,37.0226,37.0305,36.9591,36.9749,103500.0
2012-01-05 15:00:00,46.59,46.69,46.56,46.68,100700.0,36.9829,37.0623,36.9591,37.0543,100700.0
2012-01-05 15:10:00,46.68,46.69,46.61,46.68,30700.0,37.0543,37.0623,36.9987,37.0543,30700.0
2012-01-05 15:20:00,46.68,46.72,46.66,46.66,23200.0,37.0543,37.0861,37.0384,37.0384,23200.0
2012-01-05 15:30:00,46.66,46.69,46.64,46.67,40300.0,37.0384,37.0623,37.0226,37.0464,40300.0
2012-01-05 15:40:00,46.66,46.72,46.66,46.68,39100.0,37.0384,37.0861,37.0384,37.0543,39100.0
2012-01-05 15:50:00,46.69,46.73,46.65,46.68,128800.0,37.0623,37.094,37.0305,37.0543,128800.0
2012-01-06 09:30:00,46.56,46.79,46.56,46.66,42700.0,36.9591,37.1416,36.9591,37.0384,42700.0
2012-01-06 09:40:00,46.64,46.81,46.57,46.62,33500.0,37.0226,37.1575,36.967,37.0067,33500.0
2012-01-06 09:50:00,46.62,46.69,46.56,46.58,30500.0,37.0067,37.0623,36.9591,36.9749,30500.0
2012-01-06 10:00:00,46.57,46.71,46.5,46.68,29100.0,36.967,37.0781,36.9114,37.0543,29100.0
2012-01-06 10:10:00,46.68,46.73,46.65,46.72,19300.0,37.0543,37.094,37.0305,37.0861,19300.0
2012-01-06 10:20:00,46.73,46.81,46.71,46.75,14200.0,37.094,37.1575,37.0781,37.1099,14200.0
2012-01-06 10:30:00,46.74,46.81,46.74,46.79,26500.0,37.1019,37.1575,37.1019,37.1416,26500.0
2012-01-06 10:40:00,46.79,46.82,46.75,46.8,20500.0,37.1416,37.1654,37.1099,37.1496,20500.0
2012-01-06 10:50:00,46.8,46.81,46.69,46.72,16900.0,37.1496,37.1575,37.0623,37.0861,16900.0
2012-01-06 11:00:00,46.72,46.84,46.71,46.82,24800.0,37.0861,37.1813,37.0781,37.1654,24800.0
2012-01-06 11:10:00,46.83,46.86,46.81,46.86,12100.0,37.1734,37.1972,37.1575,37.1972,12100.0
2012-01-06 11:20:00,46.86,46.86,46.81,46.83,13100.0,37.1972,37.1972,37.1575,37.1734,13100.0
2012-01-06 11:30:00,46.83,46.89,46.82,46.89,13000.0,37.1734,37.221,37.1654,37.221,13000.0
2012-01-06 11:40:00,46.88,46.89,46.84,46.85,19800.0,37.2131,37.221,37.1813,37.1893,19800.0
2012-01-06 11:50:00,46.85,46.87,46.82,46.83,14700.0,37.1893,37.2051,37.1654,37.1734,14700.0
2012-01-06 12:00:00,46.85,46.88,46.82,46.82,16600.0,37.1893,37.2131,37.1654,37.1654,16600.0
2012-01-06 12:10:00,46.83,46.88,46.82,46.84,15900.0,37.1734,37.2131,37.1654,37.1813,15900.0
2012-01-06 12:20:00,46.83,46.89,46.83,46.87,21700.0,37.1734,37.221,37.1734,37.2051,21700.0
2012-01-06 12:30:00,46.88,46.92,46.87,46.87,15800.0,37.2131,37.2448,37.2051,37.2051,15800.0
2012-01-06 12:40:00,46.86,46.86,46.78,46.81,12100.0,37.1972,37.1972,37.1337,37.1575,12100.0
2012-01-06 12:50:00,46.8,46.83,46.79,46.82,9200.0,37.1496,37.1734,37.1416,37.1654,9200.0
2012-01-06 13:00:00,46.82,46.84,46.8,46.81,15100.0,37.1654,37.1813,37.1496,37.1575,15100.0
2012-01-06 13:10:00,46.8,46.81,46.72,46.76,16400.0,37.1496,37.1575,37.0861,37.1178,16400.0
2012-01-06 13:20:00,46.75,46.77,46.73,46.75,25200.0,37.1099,37.1258,37.094,37.1099,25200.0
2012-01-06 13:30:00,46.76,46.78,46.75,46.78,38700.0,37.1178,37.1337,37.1099,37.1337,38700.0
2012-01-06 13:40:00,46.79,46.84,46.78,46.8,29000.0,37.1416,37.1813,37.1337,37.1496,29000.0
2012-01-06 13:50:00,46.81,46.92,46.79,46.86,23600.0,37.1575,37.2448,37.1416,37.1972,23600.0
2012-01-06 14:00:00,46.87,46.88,46.83,46.87,12000.0,37.2051,37.2131,37.1734,37.2051,12000.0
2012-01-06 14:10:00,46.86,46.87,46.77,46.79,27200.0,37.1972,37.2051,37.1258,37.1416,27200.0
2012-01-06 14:20:00,46.78,46.81,46.78,46.79,11900.0,37.1337,37.1575,37.1337,37.1416,11900.0
2012-01-06 14:30:00,46.79,46.81,46.77,46.79,23000.0,37.1416,37.1575,37.1258,37.1416,23000.0
2012-01-06 14:40:00,46.78,46.79,46.72,46.73,42900.0,37.1337,37.1416,37.0861,37.094,42900.0
2012-01-06 14:50:00,46.73,46.73,46.69,46.69,33300.0,37.094,37.094,37.0623,37.0623,33300.0
2012-01-06 15:00:00,46.69,46.7,46.67,46.68,38800.0,37.0623,37.0702,37.0464,37.0543,38800.0
2012-01-06 15:10:00,46.68,46.7,46.64,46.66,28400.0,37.0543,37.0702,37.0226,37.0384,28400.0
2012-01-06 15:20:00,46.66,46.66,46.63,46.64,17400.0,37.0384,37.0384,37.0146,37.0226,17400.0
2012-01-06 15:30:00,46.64,46.69,46.63,46.64,52200.0,37.0226,37.0623,37.0146,37.0226,52200.0
2012-01-06 15:40:00,46.64,46.64,46.58,46.58,89100.0,37.0226,37.0226,36.9749,36.9749,89100.0
2012-01-06 15:50:00,46.58,46.58,46.48,46.54,161600.0,36.9749,36.9749,36.8956,36.9432,161600.0
2012-01-09 09:30:00,46.42,46.55,46.33,46.46,40800.0,36.8479,36.9511,36.7765,36.8797,40800.0
2012-01-09 09:40:00,46.46,46.46,46.31,46.34,39500.0,36.8797,36.8797,36.7606,36.7844,39500.0
2012-01-09 09:50:00,46.34,46.43,46.3,46.33,56600.0,36.7844,36.8559,36.7527,36.7765,56600.0
2012-01-09 10:00:00,46.33,46.33,46.23,46.26,53700.0,36.7765,36.7765,36.6971,36.7209,53700.0
2012-01-09 10:10:00,46.26,46.41,46.24,46.41,47700.0,36.7209,36.84,36.705,36.84,47700.0
2012-01-09 10:20:00,46.4,46.42,46.35,46.42,28200.0,36.8321,36.8479,36.7924,36.8479,28200.0
2012-01-09 10:30:00,46.41,46.45,46.41,46.43,38700.0,36.84,36.8717,36.84,36.8559,38700.0
2012-01-09 10:40:00,46.44,46.45,46.35,46.35,33400.0,36.8638,36.8717,36.7924,36.7924,33400.0
2012-01-09 10:50:00,46.35,46.38,46.23,46.26,47400.0,36.7924,36.8162,36.6971,36.7209,47400.0
2012-01-09 11:00:00,46.27,46.33,46.23,46.23,44300.0,36.7289,36.7765,36.6971,36.6971,44300.0
2012-01-09 11:10:00,46.24,46.24,46.17,46.21,24100.0,36.705,36.705,36.6495,36.6812,24100.0
2012-01-09 11:20:00,46.2,46.22,46.2,46.21,25900.0,36.6733,36.6892,36.6733,36.6812,25900.0
2012-01-09 11:30:00,46.21,46.22,46.19,46.22,46500.0,36.6812,36.6892,36.6654,36.6892,46500.0
2012-01-09 11:40:00,46.22,46.32,46.21,46.27,43800.0,36.6892,36.7685,36.6812,36.7289,43800.0
2012-01-09 11:50:00,46.28,46.29,46.25,46.26,49400.0,36.7368,36.7447,36.713,36.7209,49400.0
2012-01-09 12:00:00,46.26,46.26,46.22,46.24,26100.0,36.7209,36.7209,36.6892,36.705,26100.0
2012-01-09 12:10:00,46.24,46.3,46.24,46.28,14600.0,36.705,36.7527,36.705,36.7368,14600.0
2012-01-09 12:20:00,46.28,46.28,46.23,46.27,44200.0,36.7368,36.7368,36.6971,36.7289,44200.0
2012-01-09 12:30:00,46.27,46.35,46.27,46.34,21100.0,36.7289,36.7924,36.7289,36.7844,21100.0
2012-01-09 12:40:00,46.34,46.35,46.32,46.34,17600.0,36.7844,36.7924,36.7685,36.7844,17600.0
2012-01-09 12:50:00,46.35,46.35,46.33,46.34,16700.0,36.7924,36.7924,36.7765,36.7844,16700.0
2012-01-09 13:00:00,46.34,46.4,46.33,46.39,41300.0,36.7844,36.8321,36.7765,36.8241,41300.0
2012-01-09 13:10:00,46.38,46.39,46.36,46.37,19800.0,36.8162,36.8241,36.8003,36.8082,19800.0
2012-01-09 13:20:00,46.37,46.38,46.31,46.38,22200.0,36.8082,36.8162,36.7606,36.8162,22200.0
2012-01-09 13:30:00,46.38,46.38,46.32,46.32,23100.0,36.8162,36.8162,36.7685,36.7685,23100.0
2012-01-09 13:40:00,46.33,46.38,46.32,46.38,22600.0,36.7765,36.8162,36.7685,36.8162,22600.0
2012-01-09 13:50:00,46.38,46.38,46.35,46.36,20800.0,36.8162,36.8162,36.7924,36.8003,20800.0
2012-01-09 14:00:00,46.36,46.37,46.33,46.34,33900.0,36.8003,36.8082,36.7765,36.7844,33900.0
2012-01-09 14:10:00,46.34,46.34,46.29,46.32,22000.0,36.7844,36.7844,36.7447,36.7685,22000.0
2012-01-09 14:20:00,46.31,46.36,46.29,46.35,15100.0,36.7606,36.8003,36.7447,36.7924,15100.0
2012-01-09 14:30:00,46.35,46.4,46.34,46.39,29200.0,36.7924,36.8321,36.7844,36.8241,29200.0
2012-01-09 14:40:00,46.38,46.39,46.3,46.32,31400.0,36.8162,36.8241,36.7527,36.7685,31400.0
2012-01-09 14:50:00,46.32,46.34,46.29,46.31,18700.0,36.7685,36.7844,36.7447,36.7606,18700.0
2012-01-09 15:00:00,46.31,46.35,46.3,46.35,52900.0,36.7606,36.7924,36.7527,36.7924,52900.0
2012-01-09 15:10:00,46.36,46.36,46.26,46.27,52100.0,36.8003,36.8003,36.7209,36.7289,52100.0
2012-01-09 15:20:00,46.26,46.27,46.23,46.27,56300.0,36.7209,36.7289,36.6971,36.7289,56300.0
2012-01-09 15:30:00,46.27,46.27,46.05,46.08,139900.0,36.7289,36.7289,36.5542,36.578,139900.0
2012-01-09 15:40:00,46.09,46.23,46.09,46.21,93800.0,36.586,36.6971,36.586,36.6812,93800.0
2012-01-09 15:50:00,46.21,46.21,46.14,46.16,182900.0,36.6812,36.6812,36.6257,36.6415,182900.0
2012-01-10 09:30:00,46.58,46.78,46.48,46.51,52800.0,36.9749,37.1337,36.8956,36.9194,52800.0
2012-01-10 09:40:00,46.52,46.57,46.43,46.44,56000.0,36.9273,36.967,36.8559,36.8638,56000.0
2012-01-10 09:50:00,46.45,46.48,46.43,46.46,90000.0,36.8717,36.8956,36.8559,36.8797,90000.0
2012-01-10 10:00:00,46.46,46.57,46.44,46.55,64700.0,36.8797,36.967,36.8638,36.9511,64700.0
2012-01-10 10:10:00,46.55,46.57,46.48,46.51,79800.0,36.9511,36.967,36.8956,36.9194,79800.0
2012-01-10 10:20:00,46.52,46.52,46.41,46.45,84400.0,36.9273,36.9273,36.84,36.8717,84400.0
2012-01-10 10:30:00,46.45,46.48,46.39,46.46,41800.0,36.8717,36.8956,36.8241,36.8797,41800.0
2012-01-10 10:40:00,46.47,46.53,46.47,46.47,29900.0,36.8876,36.9352,36.8876,36.8876,29900.0
2012-01-10 10:50:00,46.48,46.48,46.3,46.3,61100.0,36.8956,36.8956,36.7527,36.7527,61100.0
2012-01-10 11:00:00,46.31,46.35,46.23,46.31,84000.0,36.7606,36.7924,36.6971,36.7606,84000.0
2012-01-10 11:10:00,46.32,46.4,46.31,46.34,40300.0,36.7685,36.8321,36.7606,36.7844,40300.0
2012-01-10 11:20:00,46.33,46.33,46.22,46.22,43800.0,36.7765,36.7765,36.6892,36.6892,43800.0
2012-01-10 11:30:00,46.22,46.32,46.21,46.25,52100.0,36.6892,36.7685,36.6812,36.713,52100.0
2012-01-10 11:40:00,46.24,46.25,46.22,46.24,27800.0,36.705,36.713,36.6892,36.705,27800.0
2012-01-10 11:50:00,46.24,46.26,46.2,46.21,55700.0,36.705,36.7209,36.6733,36.6812,55700.0
2012-01-10 12:00:00,46.2,46.35,46.2,46.34,43400.0,36.6733,36.7924,36.6733,36.7844,43400.0
2012-01-10 12:10:00,46.35,46.35,46.34,46.34,36800.0,36.7924,36.7924,36.7844,36.7844,36800.0
2012-01-10 12:20:00,46.34,46.36,46.26,46.3,46500.0,36.7844,36.8003,36.7209,36.7527,46500.0
2012-01-10 12:30:00,46.3,46.4,46.29,46.4,20200.0,36.7527,36.8321,36.7447,36.8321,20200.0
2012-01-10 12:40:00,46.4,46.45,46.39,46.44,21500.0,36.8321,36.8717,36.8241,36.8638,21500.0
2012-01-10 12:50:00,46.44,46.46,46.42,46.46,26900.0,36.8638,36.8797,36.8479,36.8797,26900.0
2012-01-10 13:00:00,46.47,46.49,46.45,46.47,25800.0,36.8876,36.9035,36.8717,36.8876,25800.0
2012-01-10 13:10:00,46.47,46.56,46.46,46.55,28100.0,36.8876,36.9591,36.8797,36.9511,28100.0
2012-01-10 13:20:00,46.54,46.6,46.51,46.6,47700.0,36.9432,36.9908,36.9194,36.9908,47700.0
2012-01-10 13:30:00,46.6,46.65,46.59,46.63,30900.0,36.9908,37.0305,36.9829,37.0146,30900.0
2012-01-10 13:40:00,46.63,46.64,46.54,46.54,18900.0,37.0146,37.0226,36.9432,36.9432,18900.0
2012-01-10 13:50:00,46.54,46.56,46.49,46.49,50000.0,36.9432,36.9591,36.9035,36.9035,50000.0
2012-01-10 14:00:00,46.5,46.5,46.45,46.45,42700.0,36.9114,36.9114,36.8717,36.8717,42700.0
2012-01-10 14:10:00,46.46,46.51,46.42,46.51,27700.0,36.8797,36.9194,36.8479,36.9194,27700.0
2012-01-10 14:20:00,46.51,46.55,46.5,46.55,32400.0,36.9194,36.9511,36.9114,36.9511,32400.0
2012-01-10 14:30:00,46.55,46.56,46.53,46.55,39300.0,36.9511,36.9591,36.9352,36.9511,39300.0
2012-01-10 14:40:00,46.56,46.59,46.53,46.57,35500.0,36.9591,36.9829,36.9352,36.967,35500.0
2012-01-10 14:50:00,46.58,46.58,46.52,46.53,23100.0,36.9749,36.9749,36.9273,36.9352,23100.0
2012-01-10 15:00:00,46.54,46.55,46.48,46.49,51200.0,36.9432,36.9511,36.8956,36.9035,51200.0
2012-01-10 15:10:00,46.48,46.49,46.4,46.43,45500.0,36.8956,36.9035,36.8321,36.8559,45500.0
2012-01-10 15:20:00,46.43,46.44,46.38,46.38,73300.0,36.8559,36.8638,36.8162,36.8162,73300.0
2012-01-10 15:30:00,46.38,46.38,46.26,46.26,102200.0,36.8162,36.8162,36.7209,36.7209,102200.0
2012-01-10 15:40:00,46.27,46.29,46.22,46.22,102800.0,36.7289,36.7447,36.6892,36.6892,102800.0
2012-01-10 15:50:00,46.23,46.28,46.22,46.27,150300.0,36.6971,36.7368,36.6892,36.7289,150300.0
2012-01-11 09:30:00,45.98,46.36,45.97,46.29,47900.0,36.4987,36.8003,36.4907,36.7447,47900.0
2012-01-11 09:40:00,46.29,46.39,46.28,46.37,38200.0,36.7447,36.8241,36.7368,36.8082,38200.0
2012-01-11 09:50:00,46.37,46.45,46.34,46.36,42700.0,36.8082,36.8717,36.7844,36.8003,42700.0
2012-01-11 10:00:00,46.36,46.38,46.26,46.35,39900.0,36.8003,36.8162,36.7209,36.7924,39900.0
2012-01-11 10:10:00,46.37,46.39,46.31,46.34,19800.0,36.8082,36.8241,36.7606,36.7844,19800.0
2012-01-11 10:20:00,46.34,46.43,46.34,46.4,22900.0,36.7844,36.8559,36.7844,36.8321,22900.0
2012-01-11 10:30:00,46.39,46.49,46.38,46.47,33300.0,36.8241,36.9035,36.8162,36.8876,33300.0
2012-01-11 10:40:00,46.47,46.47,46.35,46.4,57700.0,36.8876,36.8876,36.7924,36.8321,57700.0
2012-01-11 10:50:00,46.4,46.4,46.36,46.36,31900.0,36.8321,36.8321,36.8003,36.8003,31900.0
2012-01-11 11:00:00,46.36,46.39,46.27,46.27,55100.0,36.8003,36.8241,36.7289,36.7289,55100.0
2012-01-11 11:10:00,46.28,46.29,46.2,46.2,58600.0,36.7368,36.7447,36.6733,36.6733,58600.0
2012-01-11 11:20:00,46.21,46.23,46.18,46.18,31500.0,36.6812,36.6971,36.6574,36.6574,31500.0
2012-01-11 11:30:00,46.18,46.24,46.14,46.24,58800.0,36.6574,36.705,36.6257,36.705,58800.0
2012-01-11 11:40:00,46.23,46.29,46.2,46.29,41300.0,36.6971,36.7447,36.6733,36.7447,41300.0
2012-01-11 11:50:00,46.28,46.28,46.19,46.2,38200.0,36.7368,36.7368,36.6654,36.6733,38200.0
2012-01-11 12:00:00,46.21,46.29,46.19,46.22,91900.0,36.6812,36.7447,36.6654,36.6892,91900.0
2012-01-11 12:10:00,46.22,46.24,46.21,46.22,60600.0,36.6892,36.705,36.6812,36.6892,60600.0
2012-01-11 12:20:00,46.21,46.21,46.14,46.17,35800.0,36.6812,36.6812,36.6257,36.6495,35800.0
2012-01-11 12:30:00,46.17,46.21,46.15,46.16,30800.0,36.6495,36.6812,36.6336,36.6415,30800.0
2012-01-11 12:40:00,46.17,46.2,46.14,46.16,45700.0,36.6495,36.6733,36.6257,36.6415,45700.0
2012-01-11 12:50:00,46.16,46.18,46.13,46.15,32900.0,36.6415,36.6574,36.6177,36.6336,32900.0
2012-01-11 13:00:00,46.15,46.2,46.13,46.2,42200.0,36.6336,36.6733,36.6177,36.6733,42200.0
2012-01-11 13:10:00,46.2,46.23,46.2,46.22,35000.0,36.6733,36.6971,36.6733,36.6892,35000.0
2012-01-11 13:20:00,46.22,46.26,46.21,46.26,23100.0,36.6892,36.7209,36.6812,36.7209,23100.0
2012-01-11 13:30:00,46.26,46.28,46.21,46.28,33100.0,36.7209,36.7368,36.6812,36.7368,33100.0
2012-01-11 13:40:00,46.27,46.3,46.25,46.3,21700.0,36.7289,36.7527,36.713,36.7527,21700.0
2012-01-11 13:50:00,46.3,46.3,46.22,46.23,30700.0,36.7527,36.7527,36.6892,36.6971,30700.0
2012-01-11 14:00:00,46.23,46.31,46.22,46.3,41500.0,36.6971,36.7606,36.6892,36.7527,41500.0
2012-01-11 14:10:00,46.3,46.31,46.26,46.27,45600.0,36.7527,36.7606,36.7209,36.7289,45600.0
2012-01-11 14:20:00,46.26,46.26,46.19,46.25,65500.0,36.7209,36.7209,36.6654,36.713,65500.0
2012-01-11 14:30:00,46.25,46.27,46.23,46.26,50300.0,36.713,36.7289,36.6971,36.7209,50300.0
2012-01-11 14:40:00,46.26,46.3,46.22,46.23,67300.0,36.7209,36.7527,36.6892,36.6971,67300.0
2012-01-11 14:50:00,46.23,46.23,46.2,46.21,38500.0,36.6971,36.6971,36.6733,36.6812,38500.0
2012-01-11 15:00:00,46.21,46.23,46.2,46.2,60000.0,36.6812,36.6971,36.6733,36.6733,60000.0
2012-01-11 15:10:00,46.21,46.22,46.19,46.21,39600.0,36.6812,36.6892,36.6654,36.6812,39600.0
2012-01-11 15:20:00,46.21,46.24,46.18,46.19,113200.0,36.6812,36.705,36.6574,36.6654,113200.0
2012-01-11 15:30:00,46.2,46.21,46.17,46.19,59000.0,36.6733,36.6812,36.6495,36.6654,59000.0
2012-01-11 15:40:00,46.2,46.2,46.09,46.12,97800.0,36.6733,36.6733,36.586,36.6098,97800.0
2012-01-11 15:50:00,46.13,46.14,46.07,46.09,133100.0,36.6177,36.6257,36.5701,36.586,133100.0
2012-01-12 09:30:00,46.28,46.56,46.28,46.5,65600.0,36.7368,36.9591,36.7368,36.9114,65600.0
2012-01-12 09:40:00,46.5,46.51,46.33,46.37,52100.0,36.9114,36.9194,36.7765,36.8082,52100.0
2012-01-12 09:50:00,46.37,46.46,46.33,46.45,48600.0,36.8082,36.8797,36.7765,36.8717,48600.0
2012-01-12 10:00:00,46.44,46.48,46.22,46.24,56300.0,36.8638,36.8956,36.6892,36.705,56300.0
2012-01-12 10:10:00,46.24,46.34,46.14,46.17,46300.0,36.705,36.7844,36.6257,36.6495,46300.0
2012-01-12 10:20:00,46.16,46.24,46.14,46.23,40400.0,36.6415,36.705,36.6257,36.6971,40400.0
2012-01-12 10:30:00,46.22,46.29,46.22,46.29,55300.0,36.6892,36.7447,36.6892,36.7447,55300.0
2012-01-12 10:40:00,46.28,46.33,46.19,46.3,36800.0,36.7368,36.7765,36.6654,36.7527,36800.0
2012-01-12 10:50:00,46.31,46.48,46.31,46.45,30000.0,36.7606,36.8956,36.7606,36.8717,30000.0
2012-01-12 11:00:00,46.45,46.49,46.39,46.4,36800.0,36.8717,36.9035,36.8241,36.8321,36800.0
2012-01-12 11:10:00,46.39,46.39,46.32,46.35,29500.0,36.8241,36.8241,36.7685,36.7924,29500.0
2012-01-12 11:20:00,46.35,46.36,46.33,46.34,18900.0,36.7924,36.8003,36.7765,36.7844,18900.0
2012-01-12 11:30:00,46.35,46.36,46.33,46.35,24200.0,36.7924,36.8003,36.7765,36.7924,24200.0
2012-01-12 11:40:00,46.35,46.35,46.33,46.35,16900.0,36.7924,36.7924,36.7765,36.7924,16900.0
2012-01-12 11:50:00,46.34,46.35,46.3,46.34,12500.0,36.7844,36.7924,36.7527,36.7844,12500.0
2012-01-12 12:00:00,46.35,46.35,46.33,46.35,14300.0,36.7924,36.7924,36.7765,36.7924,14300.0
2012-01-12 12:10:00,46.34,46.35,46.31,46.34,19000.0,36.7844,36.7924,36.7606,36.7844,19000.0
2012-01-12 12:20:00,46.34,46.35,46.33,46.34,14400.0,36.7844,36.7924,36.7765,36.7844,14400.0
2012-01-12 12:30:00,46.33,46.35,46.29,46.3,25400.0,36.7765,36.7924,36.7447,36.7527,25400.0
2012-01-12 12:40:00,46.3,46.3,46.27,46.27,9700.0,36.7527,36.7527,36.7289,36.7289,9700.0
2012-01-12 12:50:00,46.27,46.3,46.26,46.3,11600.0,36.7289,36.7527,36.7209,36.7527,11600.0
2012-01-12 13:00:00,46.3,46.33,46.29,46.33,35700.0,36.7527,36.7765,36.7447,36.7765,35700.0
2012-01-12 13:10:00,46.32,46.33,46.31,46.31,15800.0,36.7685,36.7765,36.7606,36.7606,15800.0
2012-01-12 13:20:00,46.31,46.33,46.31,46.32,16700.0,36.7606,36.7765,36.7606,36.7685,16700.0
2012-01-12 13:30:00,46.33,46.35,46.24,46.26,17200.0,36.7765,36.7924,36.705,36.7209,17200.0
2012-01-12 13:40:00,46.26,46.3,46.26,46.29,11400.0,36.7209,36.7527,36.7209,36.7447,11400.0
2012-01-12 13:50:00,46.3,46.3,46.28,46.29,11000.0,36.7527,36.7527,36.7368,36.7447,11000.0
2012-01-12 14:00:00,46.29,46.3,46.28,46.28,27100.0,36.7447,36.7527,36.7368,36.7368,27100.0
2012-01-12 14:10:00,46.29,46.31,46.28,46.29,36800.0,36.7447,36.7606,36.7368,36.7447,36800.0
2012-01-12 14:20:00,46.29,46.3,46.27,46.3,16700.0,36.7447,36.7527,36.7289,36.7527,16700.0
2012-01-12 14:30:00,46.3,46.34,46.29,46.33,30800.0,36.7527,36.7844,36.7447,36.7765,30800.0
2012-01-12 14:40:00,46.33,46.33,46.28,46.29,54900.0,36.7765,36.7765,36.7368,36.7447,54900.0
2012-01-12 14:50:00,46.3,46.3,46.28,46.29,41000.0,36.7527,36.7527,36.7368,36.7447,41000.0
2012-01-12 15:00:00,46.29,46.3,46.23,46.24,55200.0,36.7447,36.7527,36.6971,36.705,55200.0
2012-01-12 15:10:00,46.24,46.25,46.18,46.24,89100.0,36.705,36.713,36.6574,36.705,89100.0
2012-01-12 15:20:00,46.24,46.28,46.24,46.28,73200.0,36.705,36.7368,36.705,36.7368,73200.0
2012-01-12 15:30:00,46.27,46.28,46.2,46.22,111700.0,36.7289,36.7368,36.6733,36.6892,111700.0
2012-01-12 15:40:00,46.22,46.28,46.21,46.24,97700.0,36.6892,36.7368,36.6812,36.705,97700.0
2012-01-12 15:50:00,46.24,46.28,46.17,46.18,166500.0,36.705,36.7368,36.6495,36.6574,166500.0
2012-01-13 09:30:00,45.93,46.04,45.86,46.03,45200.0,36.459,36.5463,36.4034,36.5383,45200.0
2012-01-13 09:40:00,46.04,46.06,45.91,45.98,27300.0,36.5463,36.5622,36.4431,36.4987,27300.0
2012-01-13 09:50:00,45.99,46.22,45.99,46.2,69500.0,36.5066,36.6892,36.5066,36.6733,69500.0
2012-01-13 10:00:00,46.19,46.2,45.95,45.96,68400.0,36.6654,36.6733,36.4748,36.4828,68400.0
2012-01-13 10:10:00,45.95,45.95,45.81,45.83,38800.0,36.4748,36.4748,36.3637,36.3796,38800.0
2012-01-13 10:20:00,45.82,45.92,45.79,45.89,42900.0,36.3717,36.451,36.3478,36.4272,42900.0
2012-01-13 10:30:00,45.89,45.95,45.88,45.93,42200.0,36.4272,36.4748,36.4193,36.459,42200.0
2012-01-13 10:40:00,45.92,46.04,45.91,46.0,28700.0,36.451,36.5463,36.4431,36.5145,28700.0
2012-01-13 10:50:00,45.99,46.11,45.99,46.11,43900.0,36.5066,36.6019,36.5066,36.6019,43900.0
2012-01-13 11:00:00,46.1,46.15,46.03,46.15,35000.0,36.5939,36.6336,36.5383,36.6336,35000.0
2012-01-13 11:10:00,46.15,46.23,46.14,46.23,39600.0,36.6336,36.6971,36.6257,36.6971,39600.0
2012-01-13 11:20:00,46.23,46.3,46.23,46.28,29300.0,36.6971,36.7527,36.6971,36.7368,29300.0
2012-01-13 11:30:00,46.28,46.32,46.28,46.28,30200.0,36.7368,36.7685,36.7368,36.7368,30200.0
2012-01-13 11:40:00,46.28,46.3,46.27,46.3,22500.0,36.7368,36.7527,36.7289,36.7527,22500.0
2012-01-13 11:50:00,46.3,46.32,46.27,46.27,69400.0,36.7527,36.7685,36.7289,36.7289,69400.0
2012-01-13 12:00:00,46.26,46.26,46.19,46.23,25600.0,36.7209,36.7209,36.6654,36.6971,25600.0
2012-01-13 12:10:00,46.24,46.27,46.22,46.25,21800.0,36.705,36.7289,36.6892,36.713,21800.0
2012-01-13 12:20:00,46.26,46.29,46.23,46.27,30100.0,36.7209,36.7447,36.6971,36.7289,30100.0
2012-01-13 12:30:00,46.27,46.28,46.24,46.27,20700.0,36.7289,36.7368,36.705,36.7289,20700.0
2012-01-13 12:40:00,46.27,46.29,46.26,46.29,17400.0,36.7289,36.7447,36.7209,36.7447,17400.0
2012-01-13 12:50:00,46.29,46.31,46.28,46.31,44200.0,36.7447,36.7606,36.7368,36.7606,44200.0
2012-01-13 13:00:00,46.31,46.31,46.24,46.25,29000.0,36.7606,36.7606,36.705,36.713,29000.0
2012-01-13 13:10:00,46.24,46.26,46.22,46.23,16700.0,36.705,36.7209,36.6892,36.6971,16700.0
2012-01-13 13:20:00,46.23,46.23,46.18,46.2,23100.0,36.6971,36.6971,36.6574,36.6733,23100.0
2012-01-13 13:30:00,46.2,46.21,46.19,46.2,25000.0,36.6733,36.6812,36.6654,36.6733,25000.0
2012-01-13 13:40:00,46.2,46.25,46.14,46.23,28000.0,36.6733,36.713,36.6257,36.6971,28000.0
2012-01-13 13:50:00,46.24,46.33,46.24,46.33,39100.0,36.705,36.7765,36.705,36.7765,39100.0
2012-01-13 14:00:00,46.33,46.33,46.28,46.31,23300.0,36.7765,36.7765,36.7368,36.7606,23300.0
2012-01-13 14:10:00,46.31,46.35,46.31,46.35,29800.0,36.7606,36.7924,36.7606,36.7924,29800.0
2012-01-13 14:20:00,46.36,46.41,46.36,46.4,30800.0,36.8003,36.84,36.8003,36.8321,30800.0
2012-01-13 14:30:00,46.4,46.45,46.4,46.43,37700.0,36.8321,36.8717,36.8321,36.8559,37700.0
2012-01-13 14:40:00,46.43,46.43,46.41,46.42,20700.0,36.8559,36.8559,36.84,36.8479,20700.0
2012-01-13 14:50:00,46.42,46.45,46.4,46.44,21800.0,36.8479,36.8717,36.8321,36.8638,21800.0
2012-01-13 15:00:00,46.44,46.57,46.44,46.56,61600.0,36.8638,36.967,36.8638,36.9591,61600.0
2012-01-13 15:10:00,46.56,46.57,46.48,46.49,57200.0,36.9591,36.967,36.8956,36.9035,57200.0
2012-01-13 15:20:00,46.49,46.51,46.41,46.5,26000.0,36.9035,36.9194,36.84,36.9114,26000.0
2012-01-13 15:30:00,46.5,46.56,46.49,46.51,38600.0,36.9114,36.9591,36.9035,36.9194,38600.0
2012-01-13 15:40:00,46.51,46.52,46.45,46.48,29300.0,36.9194,36.9273,36.8717,36.8956,29300.0
2012-01-13 15:50:00,46.47,46.48,46.39,46.46,92400.0,36.8876,36.8956,36.8241,36.8797,92400.0
2012-01-17 09:30:00,46.66,47.0,46.66,46.93,71700.0,37.0384,37.3083,37.0384,37.2528,71700.0
2012-01-17 09:40:00,46.92,47.03,46.92,47.03,44400.0,37.2448,37.3321,37.2448,37.3321,44400.0
2012-01-17 09:50:00,47.04,47.17,47.04,47.15,40100.0,37.3401,37.4433,37.3401,37.4274,40100.0
2012-01-17 10:00:00,47.15,47.16,46.96,47.1,48800.0,37.4274,37.4353,37.2766,37.3877,48800.0
2012-01-17 10:10:00,47.1,47.1,46.98,47.01,22300.0,37.3877,37.3877,37.2925,37.3163,22300.0
2012-01-17 10:20:00,47.02,47.11,47.01,47.07,19000.0,37.3242,37.3956,37.3163,37.3639,19000.0
2012-01-17 10:30:00,47.07,47.08,46.99,46.99,14500.0,37.3639,37.3718,37.3004,37.3004,14500.0
2012-01-17 10:40:00,47.0,47.08,46.98,47.05,27200.0,37.3083,37.3718,37.2925,37.348,27200.0
2012-01-17 10:50:00,47.06,47.07,46.99,47.02,28100.0,37.356,37.3639,37.3004,37.3242,28100.0
2012-01-17 11:00:00,47.02,47.1,47.02,47.09,16500.0,37.3242,37.3877,37.3242,37.3798,16500.0
2012-01-17 11:10:00,47.09,47.18,47.09,47.18,17600.0,37.3798,37.4512,37.3798,37.4512,17600.0
2012-01-17 11:20:00,47.17,47.21,47.12,47.21,21200.0,37.4433,37.475,37.4036,37.475,21200.0
2012-01-17 11:30:00,47.2,47.21,47.16,47.19,28100.0,37.4671,37.475,37.4353,37.4591,28100.0
2012-01-17 11:40:00,47.19,47.2,47.15,47.2,16800.0,37.4591,37.4671,37.4274,37.4671,16800.0
2012-01-17 11:50:00,47.19,47.2,47.17,47.18,12300.0,37.4591,37.4671,37.4433,37.4512,12300.0
2012-01-17 12:00:00,47.18,47.19,47.16,47.18,15200.0,37.4512,37.4591,37.4353,37.4512,15200.0
2012-01-17 12:10:00,47.19,47.24,47.18,47.22,20700.0,37.4591,37.4988,37.4512,37.483,20700.0
2012-01-17 12:20:00,47.22,47.23,47.2,47.22,10500.0,37.483,37.4909,37.4671,37.483,10500.0
2012-01-17 12:30:00,47.22,47.23,47.1,47.1,15300.0,37.483,37.4909,37.3877,37.3877,15300.0
2012-01-17 12:40:00,47.1,47.12,47.09,47.12,7100.0,37.3877,37.4036,37.3798,37.4036,7100.0
2012-01-17 12:50:00,47.11,47.11,47.07,47.09,6000.0,37.3956,37.3956,37.3639,37.3798,6000.0
2012-01-17 13:00:00,47.08,47.11,47.07,47.1,14900.0,37.3718,37.3956,37.3639,37.3877,14900.0
2012-01-17 13:10:00,47.11,47.14,47.11,47.13,10100.0,37.3956,37.4195,37.3956,37.4115,10100.0
2012-01-17 13:20:00,47.14,47.14,47.07,47.09,5900.0,37.4195,37.4195,37.3639,37.3798,5900.0
2012-01-17 13:30:00,47.08,47.09,47.04,47.07,11200.0,37.3718,37.3798,37.3401,37.3639,11200.0
2012-01-17 13:40:00,47.07,47.1,47.05,47.07,6000.0,37.3639,37.3877,37.348,37.3639,6000.0
2012-01-17 13:50:00,47.06,47.15,47.06,47.12,41600.0,37.356,37.4274,37.356,37.4036,41600.0
2012-01-17 14:00:00,47.12,47.18,47.11,47.17,9700.0,37.4036,37.4512,37.3956,37.4433,9700.0
2012-01-17 14:10:00,47.17,47.18,47.15,47.17,10300.0,37.4433,37.4512,37.4274,37.4433,10300.0
2012-01-17 14:20:00,47.17,47.2,47.16,47.16,13500.0,37.4433,37.4671,37.4353,37.4353,13500.0
2012-01-17 14:30:00,47.15,47.15,47.06,47.06,19300.0,37.4274,37.4274,37.356,37.356,19300.0
2012-01-17 14:40:00,47.06,47.08,47.0,47.01,17900.0,37.356,37.3718,37.3083,37.3163,17900.0
2012-01-17 14:50:00,47.01,47.04,46.94,46.94,24200.0,37.3163,37.3401,37.2607,37.2607,24200.0
2012-01-17 15:00:00,46.94,47.01,46.93,46.93,27700.0,37.2607,37.3163,37.2528,37.2528,27700.0
2012-01-17 15:10:00,46.93,46.97,46.91,46.94,32400.0,37.2528,37.2845,37.2369,37.2607,32400.0
2012-01-17 15:20:00,46.94,47.0,46.92,46.95,68200.0,37.2607,37.3083,37.2448,37.2686,68200.0
2012-01-17 15:30:00,46.95,47.02,46.93,46.98,37900.0,37.2686,37.3242,37.2528,37.2925,37900.0
2012-01-17 15:40:00,46.98,47.06,46.96,46.97,47600.0,37.2925,37.356,37.2766,37.2845,47600.0
2012-01-17 15:50:00,46.98,47.0,46.92,46.94,66600.0,37.2925,37.3083,37.2448,37.2607,66600.0
2012-01-18 09:30:00,46.94,47.14,46.89,47.11,51600.0,37.2607,37.4195,37.221,37.3956,51600.0
2012-01-18 09:40:00,47.09,47.12,47.02,47.02,70200.0,37.3798,37.4036,37.3242,37.3242,70200.0
2012-01-18 09:50:00,47.02,47.15,47.01,47.01,62100.0,37.3242,37.4274,37.3163,37.3163,62100.0
2012-01-18 10:00:00,47.01,47.15,47.01,47.15,42800.0,37.3163,37.4274,37.3163,37.4274,42800.0
2012-01-18 10:10:00,47.15,47.18,47.12,47.15,24800.0,37.4274,37.4512,37.4036,37.4274,24800.0
2012-01-18 10:20:00,47.16,47.26,47.16,47.25,25400.0,37.4353,37.5147,37.4353,37.5068,25400.0
2012-01-18 10:30:00,47.26,47.32,47.25,47.31,42200.0,37.5147,37.5623,37.5068,37.5544,42200.0
2012-01-18 10:40:00,47.3,47.31,47.22,47.22,18600.0,37.5465,37.5544,37.483,37.483,18600.0
2012-01-18 10:50:00,47.22,47.34,47.22,47.3,23500.0,37.483,37.5782,37.483,37.5465,23500.0
2012-01-18 11:00:00,47.3,47.37,47.28,47.29,27300.0,37.5465,37.602,37.5306,37.5385,27300.0
2012-01-18 11:10:00,47.28,47.3,47.24,47.26,26400.0,37.5306,37.5465,37.4988,37.5147,26400.0
2012-01-18 11:20:00,47.26,47.37,47.26,47.34,22100.0,37.5147,37.602,37.5147,37.5782,22100.0
2012-01-18 11:30:00,47.33,47.39,47.26,47.29,19600.0,37.5703,37.6179,37.5147,37.5385,19600.0
2012-01-18 11:40:00,47.28,47.3,47.2,47.2,17000.0,37.5306,37.5465,37.4671,37.4671,17000.0
2012-01-18 11:50:00,47.2,47.2,47.16,47.17,20100.0,37.4671,37.4671,37.4353,37.4433,20100.0
2012-01-18 12:00:00,47.17,47.19,47.15,47.18,14100.0,37.4433,37.4591,37.4274,37.4512,14100.0
2012-01-18 12:10:00,47.18,47.24,47.18,47.21,9500.0,37.4512,37.4988,37.4512,37.475,9500.0
2012-01-18 12:20:00,47.21,47.3,47.21,47.28,12800.0,37.475,37.5465,37.475,37.5306,12800.0
2012-01-18 12:30:00,47.29,47.35,47.28,47.33,17800.0,37.5385,37.5862,37.5306,37.5703,17800.0
2012-01-18 12:40:00,47.34,47.38,47.34,47.37,20500.0,37.5782,37.61,37.5782,37.602,20500.0
2012-01-18 12:50:00,47.38,47.39,47.29,47.29,33400.0,37.61,37.6179,37.5385,37.5385,33400.0
2012-01-18 13:00:00,47.29,47.3,47.24,47.27,12300.0,37.5385,37.5465,37.4988,37.5227,12300.0
2012-01-18 13:10:00,47.28,47.29,47.24,47.26,27400.0,37.5306,37.5385,37.4988,37.5147,27400.0
2012-01-18 13:20:00,47.26,47.29,47.26,47.29,18600.0,37.5147,37.5385,37.5147,37.5385,18600.0
2012-01-18 13:30:00,47.28,47.32,47.28,47.31,43500.0,37.5306,37.5623,37.5306,37.5544,43500.0
2012-01-18 13:40:00,47.32,47.33,47.25,47.28,31800.0,37.5623,37.5703,37.5068,37.5306,31800.0
2012-01-18 13:50:00,47.26,47.28,47.22,47.23,25800.0,37.5147,37.5306,37.483,37.4909,25800.0
2012-01-18 14:00:00,47.23,47.28,47.23,47.27,38300.0,37.4909,37.5306,37.4909,37.5227,38300.0
2012-01-18 14:10:00,47.27,47.31,47.25,47.31,27800.0,37.5227,37.5544,37.5068,37.5544,27800.0
2012-01-18 14:20:00,47.3,47.41,47.3,47.41,21600.0,37.5465,37.6338,37.5465,37.6338,21600.0
2012-01-18 14:30:00,47.4,47.41,47.34,47.41,27500.0,37.6258,37.6338,37.5782,37.6338,27500.0
2012-01-18 14:40:00,47.41,47.47,47.38,47.46,35000.0,37.6338,37.6814,37.61,37.6735,35000.0
2012-01-18 14:50:00,47.46,47.48,47.43,47.47,33200.0,37.6735,37.6893,37.6497,37.6814,33200.0
2012-01-18 15:00:00,47.47,47.49,47.45,47.46,46500.0,37.6814,37.6973,37.6655,37.6735,46500.0
2012-01-18 15:10:00,47.45,47.5,47.37,47.39,76600.0,37.6655,37.7052,37.602,37.6179,76600.0
2012-01-18 15:20:00,47.39,47.42,47.33,47.34,106400.0,37.6179,37.6417,37.5703,37.5782,106400.0
2012-01-18 15:30:00,47.33,47.34,47.26,47.27,69600.0,37.5703,37.5782,37.5147,37.5227,69600.0
2012-01-18 15:40:00,47.28,47.32,47.21,47.31,77400.0,37.5306,37.5623,37.475,37.5544,77400.0
2012-01-18 15:50:00,47.31,47.44,47.3,47.41,156200.0,37.5544,37.6576,37.5465,37.6338,156200.0
2012-01-19 09:30:00,47.47,47.75,47.38,47.75,78900.0,37.6814,37.9037,37.61,37.9037,78900.0
2012-01-19 09:40:00,47.75,47.86,47.7,47.82,22200.0,37.9037,37.991,37.864,37.9592,22200.0
2012-01-19 09:50:00,47.8,47.83,47.73,47.82,47400.0,37.9434,37.9672,37.8878,37.9592,47400.0
2012-01-19 10:00:00,47.79,47.81,47.71,47.8,57900.0,37.9354,37.9513,37.8719,37.9434,57900.0
2012-01-19 10:10:00,47.8,47.82,47.77,47.82,26000.0,37.9434,37.9592,37.9195,37.9592,26000.0
2012-01-19 10:20:00,47.81,47.82,47.77,47.79,19700.0,37.9513,37.9592,37.9195,37.9354,19700.0
2012-01-19 10:30:00,47.79,47.82,47.78,47.8,18600.0,37.9354,37.9592,37.9275,37.9434,18600.0
2012-01-19 10:40:00,47.81,47.82,47.79,47.82,29800.0,37.9513,37.9592,37.9354,37.9592,29800.0
2012-01-19 10:50:00,47.81,47.88,47.79,47.83,37600.0,37.9513,38.0069,37.9354,37.9672,37600.0
2012-01-19 11:00:00,47.83,47.88,47.82,47.85,22500.0,37.9672,38.0069,37.9592,37.9831,22500.0
2012-01-19 11:10:00,47.86,47.9,47.85,47.9,11300.0,37.991,38.0227,37.9831,38.0227,11300.0
2012-01-19 11:20:00,47.9,47.98,47.89,47.98,14000.0,38.0227,38.0862,38.0148,38.0862,14000.0
2012-01-19 11:30:00,47.97,48.0,47.97,48.0,18100.0,38.0783,38.1021,38.0783,38.1021,18100.0
2012-01-19 11:40:00,48.0,48.0,47.99,48.0,11600.0,38.1021,38.1021,38.0942,38.1021,11600.0
2012-01-19 11:50:00,47.99,48.0,47.98,47.98,16300.0,38.0942,38.1021,38.0862,38.0862,16300.0
2012-01-19 12:00:00,47.98,48.0,47.95,47.96,25500.0,38.0862,38.1021,38.0624,38.0704,25500.0
2012-01-19 12:10:00,47.94,47.99,47.91,47.94,27600.0,38.0545,38.0942,38.0307,38.0545,27600.0
2012-01-19 12:20:00,47.94,47.98,47.9,47.98,27000.0,38.0545,38.0862,38.0227,38.0862,27000.0
2012-01-19 12:30:00,47.98,48.0,47.97,48.0,17100.0,38.0862,38.1021,38.0783,38.1021,17100.0
2012-01-19 12:40:00,48.0,48.0,47.98,47.99,7100.0,38.1021,38.1021,38.0862,38.0942,7100.0
2012-01-19 12:50:00,48.0,48.0,47.99,48.0,10800.0,38.1021,38.1021,38.0942,38.1021,10800.0
2012-01-19 13:00:00,47.99,48.0,47.99,48.0,20900.0,38.0942,38.1021,38.0942,38.1021,20900.0
2012-01-19 13:10:00,47.99,48.05,47.98,48.03,119000.0,38.0942,38.1418,38.0862,38.1259,119000.0
2012-01-19 13:20:00,48.03,48.04,47.98,48.02,42700.0,38.1259,38.1339,38.0862,38.118,42700.0
2012-01-19 13:30:00,48.03,48.05,48.0,48.04,27600.0,38.1259,38.1418,38.1021,38.1339,27600.0
2012-01-19 13:40:00,48.03,48.04,48.0,48.01,11300.0,38.1259,38.1339,38.1021,38.1101,11300.0
2012-01-19 13:50:00,48.01,48.02,47.91,47.93,35600.0,38.1101,38.118,38.0307,38.0466,35600.0
2012-01-19 14:00:00,47.93,47.98,47.93,47.97,18400.0,38.0466,38.0862,38.0466,38.0783,18400.0
2012-01-19 14:10:00,47.97,48.01,47.97,48.0,15300.0,38.0783,38.1101,38.0783,38.1021,15300.0
2012-01-19 14:20:00,48.0,48.03,47.98,48.0,30000.0,38.1021,38.1259,38.0862,38.1021,30000.0
2012-01-19 14:30:00,48.0,48.01,47.95,47.96,34300.0,38.1021,38.1101,38.0624,38.0704,34300.0
2012-01-19 14:40:00,47.96,47.98,47.87,47.87,21200.0,38.0704,38.0862,37.9989,37.9989,21200.0
2012-01-19 14:50:00,47.86,47.92,47.84,47.89,22000.0,37.991,38.0386,37.9751,38.0148,22000.0
2012-01-19 15:00:00,47.89,47.98,47.88,47.96,29800.0,38.0148,38.0862,38.0069,38.0704,29800.0
2012-01-19 15:10:00,47.97,47.98,47.89,47.91,68400.0,38.0783,38.0862,38.0148,38.0307,68400.0
2012-01-19 15:20:00,47.91,47.99,47.89,47.99,156300.0,38.0307,38.0942,38.0148,38.0942,156300.0
2012-01-19 15:30:00,47.98,47.99,47.93,47.95,110600.0,38.0862,38.0942,38.0466,38.0624,110600.0
2012-01-19 15:40:00,47.95,48.05,47.94,48.0,84200.0,38.0624,38.1418,38.0545,38.1021,84200.0
2012-01-19 15:50:00,48.0,48.05,47.99,48.04,166900.0,38.1021,38.1418,38.0942,38.1339,166900.0
2012-01-20 09:30:00,47.98,47.98,47.43,47.6,233800.0,38.0862,38.0862,37.6497,37.7846,233800.0
2012-01-20 09:40:00,47.57,47.87,47.57,47.78,39200.0,37.7608,37.9989,37.7608,37.9275,39200.0
2012-01-20 09:50:00,47.79,47.8,47.62,47.68,31700.0,37.9354,37.9434,37.8005,37.8481,31700.0
2012-01-20 10:00:00,47.71,47.71,47.58,47.66,127000.0,37.8719,37.8719,37.7687,37.8322,127000.0
2012-01-20 10:10:00,47.67,47.76,47.59,47.59,49700.0,37.8402,37.9116,37.7767,37.7767,49700.0
2012-01-20 10:20:00,47.59,47.7,47.57,47.69,48700.0,37.7767,37.864,37.7608,37.856,48700.0
2012-01-20 10:30:00,47.69,47.69,47.61,47.63,44500.0,37.856,37.856,37.7925,37.8084,44500.0
2012-01-20 10:40:00,47.62,47.67,47.56,47.67,51200.0,37.8005,37.8402,37.7529,37.8402,51200.0
2012-01-20 10:50:00,47.67,47.74,47.63,47.71,27100.0,37.8402,37.8957,37.8084,37.8719,27100.0
2012-01-20 11:00:00,47.71,47.73,47.65,47.71,43900.0,37.8719,37.8878,37.8243,37.8719,43900.0
2012-01-20 11:10:00,47.71,47.76,47.71,47.72,23000.0,37.8719,37.9116,37.8719,37.8799,23000.0
2012-01-20 11:20:00,47.71,47.72,47.64,47.64,21100.0,37.8719,37.8799,37.8164,37.8164,21100.0
2012-01-20 11:30:00,47.65,47.65,47.57,47.57,18200.0,37.8243,37.8243,37.7608,37.7608,18200.0
2012-01-20 11:40:00,47.58,47.6,47.57,47.6,15800.0,37.7687,37.7846,37.7608,37.7846,15800.0
2012-01-20 11:50:00,47.6,47.6,47.52,47.58,23600.0,37.7846,37.7846,37.7211,37.7687,23600.0
2012-01-20 12:00:00,47.57,47.6,47.54,47.55,60900.0,37.7608,37.7846,37.737,37.7449,60900.0
2012-01-20 12:10:00,47.56,47.6,47.55,47.59,35700.0,37.7529,37.7846,37.7449,37.7767,35700.0
2012-01-20 12:20:00,47.59,47.61,47.59,47.59,16900.0,37.7767,37.7925,37.7767,37.7767,16900.0
2012-01-20 12:30:00,47.59,47.62,47.58,47.61,13300.0,37.7767,37.8005,37.7687,37.7925,13300.0
2012-01-20 12:40:00,47.62,47.68,47.62,47.66,17400.0,37.8005,37.8481,37.8005,37.8322,17400.0
2012-01-20 12:50:00,47.66,47.71,47.66,47.71,8200.0,37.8322,37.8719,37.8322,37.8719,8200.0
2012-01-20 13:00:00,47.7,47.75,47.7,47.74,27600.0,37.864,37.9037,37.864,37.8957,27600.0
2012-01-20 13:10:00,47.74,47.74,47.72,47.73,6500.0,37.8957,37.8957,37.8799,37.8878,6500.0
2012-01-20 13:20:00,47.72,47.76,47.7,47.74,30600.0,37.8799,37.9116,37.864,37.8957,30600.0
2012-01-20 13:30:00,47.74,47.74,47.7,47.71,12900.0,37.8957,37.8957,37.864,37.8719,12900.0
2012-01-20 13:40:00,47.71,47.72,47.65,47.66,20900.0,37.8719,37.8799,37.8243,37.8322,20900.0
2012-01-20 13:50:00,47.65,47.66,47.63,47.63,10800.0,37.8243,37.8322,37.8084,37.8084,10800.0
2012-01-20 14:00:00,47.64,47.7,47.63,47.69,17700.0,37.8164,37.864,37.8084,37.856,17700.0
2012-01-20 14:10:00,47.69,47.69,47.65,47.65,15800.0,37.856,37.856,37.8243,37.8243,15800.0
2012-01-20 14:20:00,47.65,47.66,47.62,47.63,9600.0,37.8243,37.8322,37.8005,37.8084,9600.0
2012-01-20 14:30:00,47.64,47.64,47.55,47.56,46200.0,37.8164,37.8164,37.7449,37.7529,46200.0
2012-01-20 14:40:00,47.56,47.57,47.51,47.51,21100.0,37.7529,37.7608,37.7132,37.7132,21100.0
2012-01-20 14:50:00,47.52,47.58,47.52,47.57,32100.0,37.7211,37.7687,37.7211,37.7608,32100.0
2012-01-20 15:00:00,47.56,47.57,47.53,47.54,42700.0,37.7529,37.7608,37.729,37.737,42700.0
2012-01-20 15:10:00,47.54,47.56,47.54,47.56,27900.0,37.737,37.7529,37.737,37.7529,27900.0
2012-01-20 15:20:00,47.55,47.56,47.53,47.53,45100.0,37.7449,37.7529,37.729,37.729,45100.0
2012-01-20 15:30:00,47.53,47.54,47.5,47.5,28200.0,37.729,37.737,37.7052,37.7052,28200.0
2012-01-20 15:40:00,47.5,47.57,47.5,47.57,91600.0,37.7052,37.7608,37.7052,37.7608,91600.0
2012-01-20 15:50:00,47.57,47.6,47.54,47.6,148600.0,37.7608,37.7846,37.737,37.7846,148600.0
2012-01-23 09:30:00,47.57,47.75,47.45,47.74,37000.0,37.7608,37.9037,37.6655,37.8957,37000.0
2012-01-23 09:40:00,47.74,47.82,47.69,47.82,29800.0,37.8957,37.9592,37.856,37.9592,29800.0
2012-01-23 09:50:00,47.82,47.89,47.79,47.88,21900.0,37.9592,38.0148,37.9354,38.0069,21900.0
2012-01-23 10:00:00,47.88,47.96,47.87,47.94,20400.0,38.0069,38.0704,37.9989,38.0545,20400.0
2012-01-23 10:10:00,47.94,47.99,47.93,47.94,22300.0,38.0545,38.0942,38.0466,38.0545,22300.0
2012-01-23 10:20:00,47.94,47.94,47.73,47.73,27200.0,38.0545,38.0545,37.8878,37.8878,27200.0
2012-01-23 10:30:00,47.73,47.95,47.72,47.94,17700.0,37.8878,38.0624,37.8799,38.0545,17700.0
2012-01-23 10:40:00,47.93,47.96,47.83,47.96,19900.0,38.0466,38.0704,37.9672,38.0704,19900.0
2012-01-23 10:50:00,47.96,47.96,47.84,47.85,18800.0,38.0704,38.0704,37.9751,37.9831,18800.0
2012-01-23 11:00:00,47.85,47.85,47.69,47.69,19300.0,37.9831,37.9831,37.856,37.856,19300.0
2012-01-23 11:10:00,47.69,47.69,47.62,47.65,16700.0,37.856,37.856,37.8005,37.8243,16700.0
2012-01-23 11:20:00,47.64,47.77,47.64,47.74,22800.0,37.8164,37.9195,37.8164,37.8957,22800.0
2012-01-23 11:30:00,47.74,47.76,47.51,47.55,33700.0,37.8957,37.9116,37.7132,37.7449,33700.0
2012-01-23 11:40:00,47.55,47.56,47.46,47.48,15100.0,37.7449,37.7529,37.6735,37.6893,15100.0
2012-01-23 11:50:00,47.48,47.54,47.47,47.51,18100.0,37.6893,37.737,37.6814,37.7132,18100.0
2012-01-23 12:00:00,47.51,47.51,47.34,47.37,22000.0,37.7132,37.7132,37.5782,37.602,22000.0
2012-01-23 12:10:00,47.37,47.4,47.35,47.38,16300.0,37.602,37.6258,37.5862,37.61,16300.0
2012-01-23 12:20:00,47.37,47.4,47.33,47.38,19200.0,37.602,37.6258,37.5703,37.61,19200.0
2012-01-23 12:30:00,47.39,47.41,47.37,47.41,13000.0,37.6179,37.6338,37.602,37.6338,13000.0
2012-01-23 12:40:00,47.42,47.42,47.39,47.39,11900.0,37.6417,37.6417,37.6179,37.6179,11900.0
2012-01-23 12:50:00,47.39,47.4,47.38,47.4,13800.0,37.6179,37.6258,37.61,37.6258,13800.0
2012-01-23 13:00:00,47.39,47.41,47.37,47.41,14900.0,37.6179,37.6338,37.602,37.6338,14900.0
2012-01-23 13:10:00,47.4,47.41,47.39,47.41,12000.0,37.6258,37.6338,37.6179,37.6338,12000.0
2012-01-23 13:20:00,47.41,47.46,47.41,47.45,14300.0,37.6338,37.6735,37.6338,37.6655,14300.0
2012-01-23 13:30:00,47.45,47.51,47.44,47.47,17000.0,37.6655,37.7132,37.6576,37.6814,17000.0
2012-01-23 13:40:00,47.47,47.48,47.46,47.47,4600.0,37.6814,37.6893,37.6735,37.6814,4600.0
2012-01-23 13:50:00,47.47,47.48,47.41,47.46,35100.0,37.6814,37.6893,37.6338,37.6735,35100.0
2012-01-23 14:00:00,47.45,47.45,47.4,47.43,16900.0,37.6655,37.6655,37.6258,37.6497,16900.0
2012-01-23 14:10:00,47.44,47.46,47.43,47.45,8400.0,37.6576,37.6735,37.6497,37.6655,8400.0
2012-01-23 14:20:00,47.45,47.53,47.44,47.5,27800.0,37.6655,37.729,37.6576,37.7052,27800.0
2012-01-23 14:30:00,47.51,47.55,47.49,47.49,17500.0,37.7132,37.7449,37.6973,37.6973,17500.0
2012-01-23 14:40:00,47.5,47.51,47.38,47.4,25200.0,37.7052,37.7132,37.61,37.6258,25200.0
2012-01-23 14:50:00,47.39,47.5,47.36,47.5,27400.0,37.6179,37.7052,37.5941,37.7052,27400.0
2012-01-23 15:00:00,47.5,47.51,47.45,47.48,29400.0,37.7052,37.7132,37.6655,37.6893,29400.0
2012-01-23 15:10:00,47.47,47.5,47.42,47.46,29000.0,37.6814,37.7052,37.6417,37.6735,29000.0
2012-01-23 15:20:00,47.46,47.48,47.43,47.46,28700.0,37.6735,37.6893,37.6497,37.6735,28700.0
2012-01-23 15:30:00,47.46,47.53,47.46,47.51,26800.0,37.6735,37.729,37.6735,37.7132,26800.0
2012-01-23 15:40:00,47.51,47.54,47.5,47.54,64400.0,37.7132,37.737,37.7052,37.737,64400.0
2012-01-23 15:50:00,47.54,47.54,47.48,47.48,95900.0,37.737,37.737,37.6893,37.6893,95900.0
2012-01-24 09:30:00,47.45,47.47,47.03,47.09,42300.0,37.6655,37.6814,37.3321,37.3798,42300.0
2012-01-24 09:40:00,47.07,47.16,46.95,47.16,31900.0,37.3639,37.4353,37.2686,37.4353,31900.0
2012-01-24 09:50:00,47.16,47.37,47.13,47.33,37200.0,37.4353,37.602,37.4115,37.5703,37200.0
2012-01-24 10:00:00,47.33,47.58,47.27,47.51,51800.0,37.5703,37.7687,37.5227,37.7132,51800.0
2012-01-24 10:10:00,47.5,47.51,47.39,47.43,21600.0,37.7052,37.7132,37.6179,37.6497,21600.0
2012-01-24 10:20:00,47.44,47.57,47.44,47.52,21700.0,37.6576,37.7608,37.6576,37.7211,21700.0
2012-01-24 10:30:00,47.52,47.66,47.48,47.65,39900.0,37.7211,37.8322,37.6893,37.8243,39900.0
2012-01-24 10:40:00,47.68,47.75,47.67,47.7,29700.0,37.8481,37.9037,37.8402,37.864,29700.0
2012-01-24 10:50:00,47.71,47.76,47.63,47.65,84100.0,37.8719,37.9116,37.8084,37.8243,84100.0
2012-01-24 11:00:00,47.65,47.66,47.54,47.66,19500.0,37.8243,37.8322,37.737,37.8322,19500.0
2012-01-24 11:10:00,47.65,47.82,47.65,47.75,28900.0,37.8243,37.9592,37.8243,37.9037,28900.0
2012-01-24 11:20:00,47.75,47.78,47.72,47.73,20500.0,37.9037,37.9275,37.8799,37.8878,20500.0
2012-01-24 11:30:00,47.74,47.74,47.63,47.65,14000.0,37.8957,37.8957,37.8084,37.8243,14000.0
2012-01-24 11:40:00,47.65,47.75,47.64,47.75,48900.0,37.8243,37.9037,37.8164,37.9037,48900.0
2012-01-24 11:50:00,47.75,47.77,47.72,47.73,31900.0,37.9037,37.9195,37.8799,37.8878,31900.0
2012-01-24 12:00:00,47.73,47.8,47.72,47.77,28100.0,37.8878,37.9434,37.8799,37.9195,28100.0
2012-01-24 12:10:00,47.78,47.79,47.74,47.75,42300.0,37.9275,37.9354,37.8957,37.9037,42300.0
2012-01-24 12:20:00,47.75,47.75,47.69,47.71,21800.0,37.9037,37.9037,37.856,37.8719,21800.0
2012-01-24 12:30:00,47.71,47.78,47.7,47.73,45300.0,37.8719,37.9275,37.864,37.8878,45300.0
2012-01-24 12:40:00,47.74,47.76,47.68,47.72,38700.0,37.8957,37.9116,37.8481,37.8799,38700.0
2012-01-24 12:50:00,47.73,47.74,47.7,47.74,17800.0,37.8878,37.8957,37.864,37.8957,17800.0
2012-01-24 13:00:00,47.74,47.79,47.72,47.79,28100.0,37.8957,37.9354,37.8799,37.9354,28100.0
2012-01-24 13:10:00,47.79,47.8,47.66,47.67,47400.0,37.9354,37.9434,37.8322,37.8402,47400.0
2012-01-24 13:20:00,47.67,47.73,47.63,47.66,42300.0,37.8402,37.8878,37.8084,37.8322,42300.0
2012-01-24 13:30:00,47.66,47.69,47.65,47.66,15500.0,37.8322,37.856,37.8243,37.8322,15500.0
2012-01-24 13:40:00,47.66,47.69,47.65,47.68,21300.0,37.8322,37.856,37.8243,37.8481,21300.0
2012-01-24 13:50:00,47.69,47.69,47.66,47.68,16000.0,37.856,37.856,37.8322,37.8481,16000.0
2012-01-24 14:00:00,47.68,47.69,47.63,47.64,25900.0,37.8481,37.856,37.8084,37.8164,25900.0
2012-01-24 14:10:00,47.64,47.7,47.63,47.66,23300.0,37.8164,37.864,37.8084,37.8322,23300.0
2012-01-24 14:20:00,47.66,47.74,47.61,47.72,50000.0,37.8322,37.8957,37.7925,37.8799,50000.0
2012-01-24 14:30:00,47.72,47.8,47.69,47.8,28800.0,37.8799,37.9434,37.856,37.9434,28800.0
2012-01-24 14:40:00,47.8,47.81,47.75,47.76,23500.0,37.9434,37.9513,37.9037,37.9116,23500.0
2012-01-24 14:50:00,47.75,47.76,47.71,47.73,36300.0,37.9037,37.9116,37.8719,37.8878,36300.0
2012-01-24 15:00:00,47.74,47.76,47.72,47.74,25300.0,37.8957,37.9116,37.8799,37.8957,25300.0
2012-01-24 15:10:00,47.74,47.76,47.72,47.72,31100.0,37.8957,37.9116,37.8799,37.8799,31100.0
2012-01-24 15:20:00,47.73,47.75,47.72,47.75,34000.0,37.8878,37.9037,37.8799,37.9037,34000.0
2012-01-24 15:30:00,47.74,47.76,47.73,47.74,49700.0,37.8957,37.9116,37.8878,37.8957,49700.0
2012-01-24 15:40:00,47.74,47.78,47.72,47.73,80400.0,37.8957,37.9275,37.8799,37.8878,80400.0
2012-01-24 15:50:00,47.73,47.85,47.72,47.84,178000.0,37.8878,37.9831,37.8799,37.9751,178000.0
2012-01-25 09:30:00,47.86,47.86,47.2,47.31,203700.0,37.991,37.991,37.4671,37.5544,203700.0
2012-01-25 09:40:00,47.28,47.28,46.65,47.08,238400.0,37.5306,37.5306,37.0305,37.3718,238400.0
2012-01-25 09:50:00,47.08,47.41,46.94,47.04,86800.0,37.3718,37.6338,37.2607,37.3401,86800.0
2012-01-25 10:00:00,47.09,47.09,46.46,46.47,105200.0,37.3798,37.3798,36.8797,36.8876,105200.0
2012-01-25 10:10:00,46.47,46.51,46.05,46.32,151700.0,36.8876,36.9194,36.5542,36.7685,151700.0
2012-01-25 10:20:00,46.33,46.39,45.68,45.93,142700.0,36.7765,36.8241,36.2605,36.459,142700.0
2012-01-25 10:30:00,45.9,45.99,45.58,45.72,97300.0,36.4352,36.5066,36.1811,36.2923,97300.0
2012-01-25 10:40:00,45.73,45.76,45.48,45.6,103600.0,36.3002,36.324,36.1018,36.197,103600.0
2012-01-25 10:50:00,45.6,45.75,45.55,45.68,89500.0,36.197,36.3161,36.1573,36.2605,89500.0
2012-01-25 11:00:00,45.67,45.95,45.66,45.94,118900.0,36.2526,36.4748,36.2446,36.4669,118900.0
2012-01-25 11:10:00,45.94,46.07,45.82,45.88,112800.0,36.4669,36.5701,36.3717,36.4193,112800.0
2012-01-25 11:20:00,45.87,45.88,45.53,45.57,94800.0,36.4113,36.4193,36.1415,36.1732,94800.0
2012-01-25 11:30:00,45.57,45.65,45.5,45.53,69700.0,36.1732,36.2367,36.1176,36.1415,69700.0
2012-01-25 11:40:00,45.54,45.54,45.06,45.15,144000.0,36.1494,36.1494,35.7684,35.8398,144000.0
2012-01-25 11:50:00,45.14,45.24,44.92,45.17,125000.0,35.8319,35.9113,35.6572,35.8557,125000.0
2012-01-25 12:00:00,45.16,45.23,45.02,45.15,94300.0,35.8477,35.9033,35.7366,35.8398,94300.0
2012-01-25 12:10:00,45.15,45.32,45.14,45.21,92000.0,35.8398,35.9748,35.8319,35.8874,92000.0
2012-01-25 12:20:00,45.2,45.29,44.95,45.09,115400.0,35.8795,35.9509,35.681,35.7922,115400.0
2012-01-25 12:30:00,45.08,45.52,45.08,45.42,95800.0,35.7842,36.1335,35.7842,36.0541,95800.0
2012-01-25 12:40:00,45.42,45.42,45.09,45.16,88000.0,36.0541,36.0541,35.7922,35.8477,88000.0
2012-01-25 12:50:00,45.17,45.18,44.77,44.85,117200.0,35.8557,35.8636,35.5382,35.6017,117200.0
2012-01-25 13:00:00,44.84,45.16,44.83,45.04,162000.0,35.5937,35.8477,35.5858,35.7525,162000.0
2012-01-25 13:10:00,45.03,45.06,44.82,44.84,127600.0,35.7446,35.7684,35.5779,35.5937,127600.0
2012-01-25 13:20:00,44.84,45.02,44.84,45.0,150500.0,35.5937,35.7366,35.5937,35.7207,150500.0
2012-01-25 13:30:00,45.0,45.32,45.0,45.32,60900.0,35.7207,35.9748,35.7207,35.9748,60900.0
2012-01-25 13:40:00,45.33,45.44,45.33,45.4,71400.0,35.9827,36.07,35.9827,36.0383,71400.0
2012-01-25 13:50:00,45.4,45.5,45.36,45.47,71300.0,36.0383,36.1176,36.0065,36.0938,71300.0
2012-01-25 14:00:00,45.46,45.46,45.06,45.06,70600.0,36.0859,36.0859,35.7684,35.7684,70600.0
2012-01-25 14:10:00,45.07,45.1,44.96,45.0,100600.0,35.7763,35.8001,35.689,35.7207,100600.0
2012-01-25 14:20:00,45.02,45.09,44.87,44.88,97700.0,35.7366,35.7922,35.6175,35.6255,97700.0
2012-01-25 14:30:00,44.88,44.91,44.86,44.9,178100.0,35.6255,35.6493,35.6096,35.6414,178100.0
2012-01-25 14:40:00,44.9,44.93,44.72,44.9,151400.0,35.6414,35.6652,35.4985,35.6414,151400.0
2012-01-25 14:50:00,44.9,44.97,44.82,44.86,144900.0,35.6414,35.6969,35.5779,35.6096,144900.0
2012-01-25 15:00:00,44.87,44.88,44.72,44.74,165800.0,35.6175,35.6255,35.4985,35.5144,165800.0
2012-01-25 15:10:00,44.74,44.75,44.52,44.54,109700.0,35.5144,35.5223,35.3397,35.3556,109700.0
2012-01-25 15:20:00,44.53,44.93,44.53,44.92,204200.0,35.3477,35.6652,35.3477,35.6572,204200.0
2012-01-25 15:30:00,44.91,45.11,44.91,45.07,218000.0,35.6493,35.8081,35.6493,35.7763,218000.0
2012-01-25 15:40:00,45.07,45.18,45.02,45.03,195100.0,35.7763,35.8636,35.7366,35.7446,195100.0
2012-01-25 15:50:00,45.02,45.05,44.92,44.95,273100.0,35.7366,35.7604,35.6572,35.681,273100.0
2012-01-26 09:30:00,44.88,45.01,44.24,44.25,155300.0,35.6255,35.7287,35.1175,35.1254,155300.0
2012-01-26 09:40:00,44.24,44.47,44.18,44.47,160200.0,35.1175,35.3,35.0698,35.3,160200.0
2012-01-26 09:50:00,44.47,44.79,44.41,44.76,115300.0,35.3,35.554,35.2524,35.5302,115300.0
2012-01-26 10:00:00,44.76,44.86,44.68,44.79,97800.0,35.5302,35.6096,35.4667,35.554,97800.0
2012-01-26 10:10:00,44.79,44.83,44.71,44.71,119800.0,35.554,35.5858,35.4905,35.4905,119800.0
2012-01-26 10:20:00,44.71,44.71,44.33,44.36,103900.0,35.4905,35.4905,35.1889,35.2127,103900.0
2012-01-26 10:30:00,44.36,44.67,44.36,44.67,64700.0,35.2127,35.4588,35.2127,35.4588,64700.0
2012-01-26 10:40:00,44.67,44.69,44.51,44.57,98600.0,35.4588,35.4747,35.3318,35.3794,98600.0
2012-01-26 10:50:00,44.57,44.72,44.57,44.6,139100.0,35.3794,35.4985,35.3794,35.4032,139100.0
2012-01-26 11:00:00,44.6,44.75,44.58,44.71,115400.0,35.4032,35.5223,35.3873,35.4905,115400.0
2012-01-26 11:10:00,44.71,44.86,44.71,44.76,88800.0,35.4905,35.6096,35.4905,35.5302,88800.0
2012-01-26 11:20:00,44.76,44.8,44.7,44.73,61100.0,35.5302,35.562,35.4826,35.5064,61100.0
2012-01-26 11:30:00,44.72,44.81,44.71,44.72,43400.0,35.4985,35.5699,35.4905,35.4985,43400.0
2012-01-26 11:40:00,44.73,44.73,44.61,44.62,34600.0,35.5064,35.5064,35.4112,35.4191,34600.0
2012-01-26 11:50:00,44.61,44.72,44.6,44.71,42500.0,35.4112,35.4985,35.4032,35.4905,42500.0
2012-01-26 12:00:00,44.71,44.71,44.66,44.69,138300.0,35.4905,35.4905,35.4508,35.4747,138300.0
2012-01-26 12:10:00,44.69,44.76,44.69,44.75,52000.0,35.4747,35.5302,35.4747,35.5223,52000.0
2012-01-26 12:20:00,44.76,44.82,44.74,44.81,160400.0,35.5302,35.5779,35.5144,35.5699,160400.0
2012-01-26 12:30:00,44.81,44.87,44.81,44.85,59100.0,35.5699,35.6175,35.5699,35.6017,59100.0
2012-01-26 12:40:00,44.85,44.85,44.8,44.83,50500.0,35.6017,35.6017,35.562,35.5858,50500.0
2012-01-26 12:50:00,44.83,44.9,44.83,44.84,69200.0,35.5858,35.6414,35.5858,35.5937,69200.0
2012-01-26 13:00:00,44.85,44.93,44.85,44.92,83400.0,35.6017,35.6652,35.6017,35.6572,83400.0
2012-01-26 13:10:00,44.92,45.1,44.91,45.09,121900.0,35.6572,35.8001,35.6493,35.7922,121900.0
2012-01-26 13:20:00,45.09,45.22,45.07,45.17,82400.0,35.7922,35.8954,35.7763,35.8557,82400.0
2012-01-26 13:30:00,45.17,45.17,44.94,44.97,107400.0,35.8557,35.8557,35.6731,35.6969,107400.0
2012-01-26 13:40:00,44.96,45.12,44.95,45.12,32800.0,35.689,35.816,35.681,35.816,32800.0
2012-01-26 13:50:00,45.11,45.37,45.09,45.37,82500.0,35.8081,36.0144,35.7922,36.0144,82500.0
2012-01-26 14:00:00,45.36,45.37,45.23,45.34,141300.0,36.0065,36.0144,35.9033,35.9906,141300.0
2012-01-26 14:10:00,45.34,45.34,45.2,45.26,63200.0,35.9906,35.9906,35.8795,35.9271,63200.0
2012-01-26 14:20:00,45.26,45.27,45.14,45.22,47500.0,35.9271,35.9351,35.8319,35.8954,47500.0
2012-01-26 14:30:00,45.22,45.27,45.19,45.19,59900.0,35.8954,35.9351,35.8716,35.8716,59900.0
2012-01-26 14:40:00,45.19,45.26,45.13,45.23,61700.0,35.8716,35.9271,35.8239,35.9033,61700.0
2012-01-26 14:50:00,45.23,45.24,45.17,45.17,59300.0,35.9033,35.9113,35.8557,35.8557,59300.0
2012-01-26 15:00:00,45.16,45.17,45.1,45.12,73700.0,35.8477,35.8557,35.8001,35.816,73700.0
2012-01-26 15:10:00,45.11,45.2,45.11,45.16,114800.0,35.8081,35.8795,35.8081,35.8477,114800.0
2012-01-26 15:20:00,45.16,45.16,45.08,45.09,113600.0,35.8477,35.8477,35.7842,35.7922,113600.0
2012-01-26 15:30:00,45.08,45.2,45.08,45.19,115800.0,35.7842,35.8795,35.7842,35.8716,115800.0
2012-01-26 15:40:00,45.19,45.33,45.18,45.32,119100.0,35.8716,35.9827,35.8636,35.9748,119100.0
2012-01-26 15:50:00,45.32,45.33,45.22,45.33,231100.0,35.9748,35.9827,35.8954,35.9827,231100.0
2012-01-27 09:30:00,45.04,45.25,44.91,45.13,62700.0,35.7525,35.9192,35.6493,35.8239,62700.0
2012-01-27 09:40:00,45.13,45.14,45.03,45.14,56400.0,35.8239,35.8319,35.7446,35.8319,56400.0
2012-01-27 09:50:00,45.15,45.25,45.1,45.23,56700.0,35.8398,35.9192,35.8001,35.9033,56700.0
2012-01-27 10:00:00,45.23,45.25,45.11,45.14,46100.0,35.9033,35.9192,35.8081,35.8319,46100.0
2012-01-27 10:10:00,45.13,45.24,45.02,45.2,59300.0,35.8239,35.9113,35.7366,35.8795,59300.0
2012-01-27 10:20:00,45.19,45.31,45.16,45.29,38700.0,35.8716,35.9668,35.8477,35.9509,38700.0
2012-01-27 10:30:00,45.29,45.36,45.2,45.2,56000.0,35.9509,36.0065,35.8795,35.8795,56000.0
2012-01-27 10:40:00,45.2,45.28,45.13,45.28,45200.0,35.8795,35.943,35.8239,35.943,45200.0
2012-01-27 10:50:00,45.27,45.42,45.27,45.42,32400.0,35.9351,36.0541,35.9351,36.0541,32400.0
2012-01-27 11:00:00,45.42,45.48,45.38,45.43,46600.0,36.0541,36.1018,36.0224,36.0621,46600.0
2012-01-27 11:10:00,45.42,45.47,45.35,45.47,40300.0,36.0541,36.0938,35.9986,36.0938,40300.0
2012-01-27 11:20:00,45.47,45.63,45.47,45.56,64100.0,36.0938,36.2208,36.0938,36.1653,64100.0
2012-01-27 11:30:00,45.55,45.67,45.52,45.66,65100.0,36.1573,36.2526,36.1335,36.2446,65100.0
2012-01-27 11:40:00,45.66,45.66,45.55,45.63,39000.0,36.2446,36.2446,36.1573,36.2208,39000.0
2012-01-27 11:50:00,45.63,45.73,45.63,45.68,57900.0,36.2208,36.3002,36.2208,36.2605,57900.0
2012-01-27 12:00:00,45.68,45.68,45.56,45.62,97800.0,36.2605,36.2605,36.1653,36.2129,97800.0
2012-01-27 12:10:00,45.63,45.7,45.61,45.7,52000.0,36.2208,36.2764,36.205,36.2764,52000.0
2012-01-27 12:20:00,45.7,45.73,45.67,45.72,34900.0,36.2764,36.3002,36.2526,36.2923,34900.0
2012-01-27 12:30:00,45.72,45.75,45.7,45.75,37000.0,36.2923,36.3161,36.2764,36.3161,37000.0
2012-01-27 12:40:00,45.75,45.91,45.74,45.91,59900.0,36.3161,36.4431,36.3081,36.4431,59900.0
2012-01-27 12:50:00,45.9,45.91,45.78,45.79,43100.0,36.4352,36.4431,36.3399,36.3478,43100.0
2012-01-27 13:00:00,45.8,45.85,45.77,45.81,52700.0,36.3558,36.3955,36.332,36.3637,52700.0
2012-01-27 13:10:00,45.81,45.83,45.73,45.77,50700.0,36.3637,36.3796,36.3002,36.332,50700.0
2012-01-27 13:20:00,45.77,45.78,45.73,45.76,27600.0,36.332,36.3399,36.3002,36.324,27600.0
2012-01-27 13:30:00,45.76,45.88,45.75,45.86,45500.0,36.324,36.4193,36.3161,36.4034,45500.0
2012-01-27 13:40:00,45.86,45.88,45.78,45.79,22700.0,36.4034,36.4193,36.3399,36.3478,22700.0
2012-01-27 13:50:00,45.78,45.82,45.78,45.82,33700.0,36.3399,36.3717,36.3399,36.3717,33700.0
2012-01-27 14:00:00,45.81,45.86,45.74,45.75,45700.0,36.3637,36.4034,36.3081,36.3161,45700.0
2012-01-27 14:10:00,45.75,45.75,45.64,45.65,55200.0,36.3161,36.3161,36.2288,36.2367,55200.0
2012-01-27 14:20:00,45.65,45.67,45.6,45.6,41600.0,36.2367,36.2526,36.197,36.197,41600.0
2012-01-27 14:30:00,45.61,45.67,45.6,45.67,42000.0,36.205,36.2526,36.197,36.2526,42000.0
2012-01-27 14:40:00,45.68,45.69,45.6,45.64,52000.0,36.2605,36.2685,36.197,36.2288,52000.0
2012-01-27 14:50:00,45.63,45.73,45.61,45.71,62200.0,36.2208,36.3002,36.205,36.2843,62200.0
2012-01-27 15:00:00,45.7,45.76,45.7,45.76,46200.0,36.2764,36.324,36.2764,36.324,46200.0
2012-01-27 15:10:00,45.75,45.88,45.75,45.87,50200.0,36.3161,36.4193,36.3161,36.4113,50200.0
2012-01-27 15:20:00,45.87,45.95,45.87,45.95,100600.0,36.4113,36.4748,36.4113,36.4748,100600.0
2012-01-27 15:30:00,45.94,45.95,45.83,45.83,75400.0,36.4669,36.4748,36.3796,36.3796,75400.0
2012-01-27 15:40:00,45.83,45.89,45.8,45.86,148000.0,36.3796,36.4272,36.3558,36.4034,148000.0
2012-01-27 15:50:00,45.87,45.88,45.81,45.83,188500.0,36.4113,36.4193,36.3637,36.3796,188500.0
2012-01-30 09:30:00,45.92,46.45,45.86,46.36,198100.0,36.451,36.8717,36.4034,36.8003,198100.0
2012-01-30 09:40:00,46.34,46.34,46.1,46.17,123700.0,36.7844,36.7844,36.5939,36.6495,123700.0
2012-01-30 09:50:00,46.16,46.22,46.03,46.15,120000.0,36.6415,36.6892,36.5383,36.6336,120000.0
2012-01-30 10:00:00,46.15,46.27,45.96,46.01,126900.0,36.6336,36.7289,36.4828,36.5225,126900.0
2012-01-30 10:10:00,46.01,46.05,45.76,45.91,88200.0,36.5225,36.5542,36.324,36.4431,88200.0
2012-01-30 10:20:00,45.9,45.93,45.69,45.83,68100.0,36.4352,36.459,36.2685,36.3796,68100.0
2012-01-30 10:30:00,45.83,45.86,45.78,45.83,54300.0,36.3796,36.4034,36.3399,36.3796,54300.0
2012-01-30 10:40:00,45.83,45.88,45.75,45.85,65600.0,36.3796,36.4193,36.3161,36.3955,65600.0
2012-01-30 10:50:00,45.86,45.86,45.78,45.81,62700.0,36.4034,36.4034,36.3399,36.3637,62700.0
2012-01-30 11:00:00,45.81,45.9,45.78,45.79,59000.0,36.3637,36.4352,36.3399,36.3478,59000.0
2012-01-30 11:10:00,45.8,45.82,45.69,45.79,79500.0,36.3558,36.3717,36.2685,36.3478,79500.0
2012-01-30 11:20:00,45.79,45.8,45.74,45.78,45700.0,36.3478,36.3558,36.3081,36.3399,45700.0
2012-01-30 11:30:00,45.79,45.83,45.78,45.82,36800.0,36.3478,36.3796,36.3399,36.3717,36800.0
2012-01-30 11:40:00,45.81,45.85,45.79,45.79,93100.0,36.3637,36.3955,36.3478,36.3478,93100.0
2012-01-30 11:50:00,45.79,45.81,45.78,45.81,41000.0,36.3478,36.3637,36.3399,36.3637,41000.0
2012-01-30 12:00:00,45.81,45.83,45.78,45.83,36400.0,36.3637,36.3796,36.3399,36.3796,36400.0
2012-01-30 12:10:00,45.83,45.84,45.8,45.81,51800.0,36.3796,36.3875,36.3558,36.3637,51800.0
2012-01-30 12:20:00,45.8,45.8,45.71,45.71,29800.0,36.3558,36.3558,36.2843,36.2843,29800.0
2012-01-30 12:30:00,45.72,45.74,45.64,45.69,35500.0,36.2923,36.3081,36.2288,36.2685,35500.0
2012-01-30 12:40:00,45.7,45.75,45.66,45.75,64800.0,36.2764,36.3161,36.2446,36.3161,64800.0
2012-01-30 12:50:00,45.75,45.84,45.75,45.84,41700.0,36.3161,36.3875,36.3161,36.3875,41700.0
2012-01-30 13:00:00,45.84,45.9,45.79,45.82,43100.0,36.3875,36.4352,36.3478,36.3717,43100.0
2012-01-30 13:10:00,45.82,45.86,45.81,45.86,23700.0,36.3717,36.4034,36.3637,36.4034,23700.0
2012-01-30 13:20:00,45.85,45.9,45.85,45.9,28000.0,36.3955,36.4352,36.3955,36.4352,28000.0
2012-01-30 13:30:00,45.9,46.03,45.89,46.02,55700.0,36.4352,36.5383,36.4272,36.5304,55700.0
2012-01-30 13:40:00,46.03,46.12,46.03,46.07,47400.0,36.5383,36.6098,36.5383,36.5701,47400.0
2012-01-30 13:50:00,46.06,46.07,46.0,46.04,33200.0,36.5622,36.5701,36.5145,36.5463,33200.0
2012-01-30 14:00:00,46.03,46.03,45.91,46.0,35300.0,36.5383,36.5383,36.4431,36.5145,35300.0
2012-01-30 14:10:00,45.99,46.07,45.97,45.98,36200.0,36.5066,36.5701,36.4907,36.4987,36200.0
2012-01-30 14:20:00,45.97,45.98,45.89,45.93,25100.0,36.4907,36.4987,36.4272,36.459,25100.0
2012-01-30 14:30:00,45.94,45.94,45.87,45.89,41300.0,36.4669,36.4669,36.4113,36.4272,41300.0
2012-01-30 14:40:00,45.89,45.95,45.88,45.88,26700.0,36.4272,36.4748,36.4193,36.4193,26700.0
2012-01-30 14:50:00,45.89,45.91,45.82,45.9,47100.0,36.4272,36.4431,36.3717,36.4352,47100.0
2012-01-30 15:00:00,45.91,45.91,45.83,45.86,52800.0,36.4431,36.4431,36.3796,36.4034,52800.0
2012-01-30 15:10:00,45.87,45.96,45.86,45.93,59800.0,36.4113,36.4828,36.4034,36.459,59800.0
2012-01-30 15:20:00,45.93,45.97,45.88,45.93,62600.0,36.459,36.4907,36.4193,36.459,62600.0
2012-01-30 15:30:00,45.94,45.95,45.84,45.85,81400.0,36.4669,36.4748,36.3875,36.3955,81400.0
2012-01-30 15:40:00,45.86,45.93,45.83,45.93,102000.0,36.4034,36.459,36.3796,36.459,102000.0
2012-01-30 15:50:00,45.93,45.94,45.88,45.93,147700.0,36.459,36.4669,36.4193,36.459,147700.0
2012-01-31 09:30:00,46.18,46.4,46.09,46.19,81900.0,36.6574,36.8321,36.586,36.6654,81900.0
2012-01-31 09:40:00,46.21,46.31,46.1,46.23,75800.0,36.6812,36.7606,36.5939,36.6971,75800.0
2012-01-31 09:50:00,46.23,46.3,46.19,46.26,52300.0,36.6971,36.7527,36.6654,36.7209,52300.0
2012-01-31 10:00:00,46.25,46.27,46.1,46.12,83800.0,36.713,36.7289,36.5939,36.6098,83800.0
2012-01-31 10:10:00,46.12,46.21,46.12,46.19,49200.0,36.6098,36.6812,36.6098,36.6654,49200.0
2012-01-31 10:20:00,46.2,46.27,46.18,46.18,26100.0,36.6733,36.7289,36.6574,36.6574,26100.0
2012-01-31 10:30:00,46.18,46.22,46.1,46.12,49200.0,36.6574,36.6892,36.5939,36.6098,49200.0
2012-01-31 10:40:00,46.11,46.17,46.01,46.02,44500.0,36.6019,36.6495,36.5225,36.5304,44500.0
2012-01-31 10:50:00,46.02,46.02,45.91,46.0,29800.0,36.5304,36.5304,36.4431,36.5145,29800.0
2012-01-31 11:00:00,46.01,46.07,46.01,46.06,41600.0,36.5225,36.5701,36.5225,36.5622,41600.0
2012-01-31 11:10:00,46.06,46.11,46.0,46.1,43700.0,36.5622,36.6019,36.5145,36.5939,43700.0
2012-01-31 11:20:00,46.1,46.16,46.08,46.11,36800.0,36.5939,36.6415,36.578,36.6019,36800.0
2012-01-31 11:30:00,46.11,46.12,46.02,46.11,25700.0,36.6019,36.6098,36.5304,36.6019,25700.0
2012-01-31 11:40:00,46.11,46.15,46.03,46.05,21900.0,36.6019,36.6336,36.5383,36.5542,21900.0
2012-01-31 11:50:00,46.06,46.07,46.0,46.06,37400.0,36.5622,36.5701,36.5145,36.5622,37400.0
2012-01-31 12:00:00,46.06,46.08,45.98,46.03,37500.0,36.5622,36.578,36.4987,36.5383,37500.0
2012-01-31 12:10:00,46.03,46.04,46.01,46.04,17400.0,36.5383,36.5463,36.5225,36.5463,17400.0
2012-01-31 12:20:00,46.04,46.04,46.0,46.01,18900.0,36.5463,36.5463,36.5145,36.5225,18900.0
2012-01-31 12:30:00,46.01,46.08,46.01,46.07,33200.0,36.5225,36.578,36.5225,36.5701,33200.0
2012-01-31 12:40:00,46.06,46.09,46.06,46.07,29400.0,36.5622,36.586,36.5622,36.5701,29400.0
2012-01-31 12:50:00,46.06,46.09,46.06,46.08,11200.0,36.5622,36.586,36.5622,36.578,11200.0
2012-01-31 13:00:00,46.09,46.12,46.08,46.09,39900.0,36.586,36.6098,36.578,36.586,39900.0
2012-01-31 13:10:00,46.1,46.12,46.09,46.12,23100.0,36.5939,36.6098,36.586,36.6098,23100.0
2012-01-31 13:20:00,46.12,46.17,46.11,46.17,24500.0,36.6098,36.6495,36.6019,36.6495,24500.0
2012-01-31 13:30:00,46.17,46.18,46.13,46.14,31500.0,36.6495,36.6574,36.6177,36.6257,31500.0
2012-01-31 13:40:00,46.13,46.17,46.13,46.14,35900.0,36.6177,36.6495,36.6177,36.6257,35900.0
2012-01-31 13:50:00,46.14,46.15,46.11,46.14,34000.0,36.6257,36.6336,36.6019,36.6257,34000.0
2012-01-31 14:00:00,46.13,46.15,46.11,46.15,31400.0,36.6177,36.6336,36.6019,36.6336,31400.0
2012-01-31 14:10:00,46.15,46.27,46.14,46.27,45500.0,36.6336,36.7289,36.6257,36.7289,45500.0
2012-01-31 14:20:00,46.27,46.35,46.27,46.3,58600.0,36.7289,36.7924,36.7289,36.7527,58600.0
2012-01-31 14:30:00,46.3,46.32,46.29,46.31,36100.0,36.7527,36.7685,36.7447,36.7606,36100.0
2012-01-31 14:40:00,46.3,46.35,46.3,46.35,108300.0,36.7527,36.7924,36.7527,36.7924,108300.0
2012-01-31 14:50:00,46.34,46.37,46.34,46.34,45100.0,36.7844,36.8082,36.7844,36.7844,45100.0
2012-01-31 15:00:00,46.35,46.42,46.34,46.42,108800.0,36.7924,36.8479,36.7844,36.8479,108800.0
2012-01-31 15:10:00,46.42,46.48,46.4,46.42,89700.0,36.8479,36.8956,36.8321,36.8479,89700.0
2012-01-31 15:20:00,46.43,46.48,46.41,46.47,204200.0,36.8559,36.8956,36.84,36.8876,204200.0
2012-01-31 15:30:00,46.46,46.52,46.38,46.43,143600.0,36.8797,36.9273,36.8162,36.8559,143600.0
2012-01-31 15:40:00,46.43,46.5,46.42,46.42,102900.0,36.8559,36.9114,36.8479,36.8479,102900.0
2012-01-31 15:50:00,46.43,46.47,46.37,46.42,135900.0,36.8559,36.8876,36.8082,36.8479,135900.0
2012-02-01 09:30:00,46.07,46.77,46.07,46.62,88000.0,36.5701,37.1258,36.5701,37.0067,88000.0
2012-02-01 09:40:00,46.62,46.62,46.48,46.51,75100.0,37.0067,37.0067,36.8956,36.9194,75100.0
2012-02-01 09:50:00,46.52,46.65,46.51,46.64,71500.0,36.9273,37.0305,36.9194,37.0226,71500.0
2012-02-01 10:00:00,46.63,46.84,46.6,46.84,44600.0,37.0146,37.1813,36.9908,37.1813,44600.0
2012-02-01 10:10:00,46.86,46.92,46.84,46.9,58900.0,37.1972,37.2448,37.1813,37.2289,58900.0
2012-02-01 10:20:00,46.9,46.91,46.75,46.77,58800.0,37.2289,37.2369,37.1099,37.1258,58800.0
2012-02-01 10:30:00,46.77,46.77,46.69,46.73,75700.0,37.1258,37.1258,37.0623,37.094,75700.0
2012-02-01 10:40:00,46.72,46.79,46.71,46.79,62300.0,37.0861,37.1416,37.0781,37.1416,62300.0
2012-02-01 10:50:00,46.79,46.8,46.72,46.75,38400.0,37.1416,37.1496,37.0861,37.1099,38400.0
2012-02-01 11:00:00,46.76,46.84,46.71,46.83,208800.0,37.1178,37.1813,37.0781,37.1734,208800.0
2012-02-01 11:10:00,46.84,46.88,46.83,46.87,91300.0,37.1813,37.2131,37.1734,37.2051,91300.0
2012-02-01 11:20:00,46.88,46.94,46.88,46.92,37200.0,37.2131,37.2607,37.2131,37.2448,37200.0
2012-02-01 11:30:00,46.92,47.0,46.92,46.99,111000.0,37.2448,37.3083,37.2448,37.3004,111000.0
2012-02-01 11:40:00,46.99,47.01,46.93,46.96,130300.0,37.3004,37.3163,37.2528,37.2766,130300.0
2012-02-01 11:50:00,46.96,46.98,46.88,46.89,29000.0,37.2766,37.2925,37.2131,37.221,29000.0
2012-02-01 12:00:00,46.88,46.89,46.76,46.8,18000.0,37.2131,37.221,37.1178,37.1496,18000.0
2012-02-01 12:10:00,46.79,46.79,46.66,46.66,47800.0,37.1416,37.1416,37.0384,37.0384,47800.0
2012-02-01 12:20:00,46.65,46.71,46.64,46.66,16400.0,37.0305,37.0781,37.0226,37.0384,16400.0
2012-02-01 12:30:00,46.66,46.68,46.64,46.66,18000.0,37.0384,37.0543,37.0226,37.0384,18000.0
2012-02-01 12:40:00,46.65,46.65,46.57,46.57,16900.0,37.0305,37.0305,36.967,36.967,16900.0
2012-02-01 12:50:00,46.58,46.67,46.55,46.64,49100.0,36.9749,37.0464,36.9511,37.0226,49100.0
2012-02-01 13:00:00,46.64,46.67,46.62,46.65,47700.0,37.0226,37.0464,37.0067,37.0305,47700.0
2012-02-01 13:10:00,46.65,46.76,46.65,46.76,11300.0,37.0305,37.1178,37.0305,37.1178,11300.0
2012-02-01 13:20:00,46.77,46.81,46.7,46.7,8500.0,37.1258,37.1575,37.0702,37.0702,8500.0
2012-02-01 13:30:00,46.7,46.78,46.7,46.76,18700.0,37.0702,37.1337,37.0702,37.1178,18700.0
2012-02-01 13:40:00,46.76,46.76,46.65,46.69,12400.0,37.1178,37.1178,37.0305,37.0623,12400.0
2012-02-01 13:50:00,46.69,46.7,46.65,46.7,17300.0,37.0623,37.0702,37.0305,37.0702,17300.0
2012-02-01 14:00:00,46.7,46.72,46.67,46.67,32600.0,37.0702,37.0861,37.0464,37.0464,32600.0
2012-02-01 14:10:00,46.68,46.74,46.68,46.74,24000.0,37.0543,37.1019,37.0543,37.1019,24000.0
2012-02-01 14:20:00,46.74,46.76,46.71,46.76,51900.0,37.1019,37.1178,37.0781,37.1178,51900.0
2012-02-01 14:30:00,46.76,46.77,46.73,46.77,32600.0,37.1178,37.1258,37.094,37.1258,32600.0
2012-02-01 14:40:00,46.77,46.78,46.7,46.7,40800.0,37.1258,37.1337,37.0702,37.0702,40800.0
2012-02-01 14:50:00,46.7,46.75,46.69,46.7,36100.0,37.0702,37.1099,37.0623,37.0702,36100.0
2012-02-01 15:00:00,46.7,46.73,46.68,46.72,42300.0,37.0702,37.094,37.0543,37.0861,42300.0
2012-02-01 15:10:00,46.72,46.72,46.64,46.66,64000.0,37.0861,37.0861,37.0226,37.0384,64000.0
2012-02-01 15:20:00,46.67,46.67,46.57,46.58,58700.0,37.0464,37.0464,36.967,36.9749,58700.0
2012-02-01 15:30:00,46.59,46.63,46.55,46.62,60600.0,36.9829,37.0146,36.9511,37.0067,60600.0
2012-02-01 15:40:00,46.62,46.66,46.56,46.56,74900.0,37.0067,37.0384,36.9591,36.9591,74900.0
2012-02-01 15:50:00,46.57,46.59,46.48,46.5,187900.0,36.967,36.9829,36.8956,36.9114,187900.0
2012-02-02 09:30:00,46.4,46.51,46.09,46.1,47100.0,36.8321,36.9194,36.586,36.5939,47100.0
2012-02-02 09:40:00,46.1,46.18,46.07,46.14,25000.0,36.5939,36.6574,36.5701,36.6257,25000.0
2012-02-02 09:50:00,46.12,46.21,46.09,46.19,35400.0,36.6098,36.6812,36.586,36.6654,35400.0
2012-02-02 10:00:00,46.19,46.26,46.13,46.22,34400.0,36.6654,36.7209,36.6177,36.6892,34400.0
2012-02-02 10:10:00,46.22,46.23,46.12,46.12,25300.0,36.6892,36.6971,36.6098,36.6098,25300.0
2012-02-02 10:20:00,46.13,46.18,46.09,46.18,32700.0,36.6177,36.6574,36.586,36.6574,32700.0
2012-02-02 10:30:00,46.19,46.2,46.13,46.16,20500.0,36.6654,36.6733,36.6177,36.6415,20500.0
2012-02-02 10:40:00,46.15,46.2,46.1,46.2,24900.0,36.6336,36.6733,36.5939,36.6733,24900.0
2012-02-02 10:50:00,46.19,46.23,46.11,46.12,33200.0,36.6654,36.6971,36.6019,36.6098,33200.0
2012-02-02 11:00:00,46.13,46.2,46.08,46.08,28400.0,36.6177,36.6733,36.578,36.578,28400.0
2012-02-02 11:10:00,46.08,46.17,46.03,46.16,23900.0,36.578,36.6495,36.5383,36.6415,23900.0
2012-02-02 11:20:00,46.16,46.23,46.15,46.16,26700.0,36.6415,36.6971,36.6336,36.6415,26700.0
2012-02-02 11:30:00,46.15,46.15,46.03,46.04,27800.0,36.6336,36.6336,36.5383,36.5463,27800.0
2012-02-02 11:40:00,46.04,46.08,46.0,46.08,29600.0,36.5463,36.578,36.5145,36.578,29600.0
2012-02-02 11:50:00,46.07,46.12,46.06,46.08,22400.0,36.5701,36.6098,36.5622,36.578,22400.0
2012-02-02 12:00:00,46.08,46.17,46.06,46.08,34500.0,36.578,36.6495,36.5622,36.578,34500.0
2012-02-02 12:10:00,46.07,46.08,46.01,46.02,34700.0,36.5701,36.578,36.5225,36.5304,34700.0
2012-02-02 12:20:00,46.02,46.05,45.96,45.97,28100.0,36.5304,36.5542,36.4828,36.4907,28100.0
2012-02-02 12:30:00,45.96,45.98,45.91,45.94,37700.0,36.4828,36.4987,36.4431,36.4669,37700.0
2012-02-02 12:40:00,45.94,46.05,45.94,46.03,48700.0,36.4669,36.5542,36.4669,36.5383,48700.0
2012-02-02 12:50:00,46.02,46.04,46.0,46.0,28900.0,36.5304,36.5463,36.5145,36.5145,28900.0
2012-02-02 13:00:00,46.0,46.01,45.87,45.87,22400.0,36.5145,36.5225,36.4113,36.4113,22400.0
2012-02-02 13:10:00,45.87,45.92,45.87,45.87,17400.0,36.4113,36.451,36.4113,36.4113,17400.0
2012-02-02 13:20:00,45.86,45.86,45.79,45.8,18300.0,36.4034,36.4034,36.3478,36.3558,18300.0
2012-02-02 13:30:00,45.8,45.86,45.8,45.85,19800.0,36.3558,36.4034,36.3558,36.3955,19800.0
2012-02-02 13:40:00,45.86,45.9,45.82,45.89,51800.0,36.4034,36.4352,36.3717,36.4272,51800.0
2012-02-02 13:50:00,45.89,45.89,45.8,45.82,43000.0,36.4272,36.4272,36.3558,36.3717,43000.0
2012-02-02 14:00:00,45.83,45.88,45.82,45.86,65900.0,36.3796,36.4193,36.3717,36.4034,65900.0
2012-02-02 14:10:00,45.87,45.87,45.75,45.77,37500.0,36.4113,36.4113,36.3161,36.332,37500.0
2012-02-02 14:20:00,45.77,45.84,45.77,45.79,53200.0,36.332,36.3875,36.332,36.3478,53200.0
2012-02-02 14:30:00,45.79,45.84,45.79,45.83,44600.0,36.3478,36.3875,36.3478,36.3796,44600.0
2012-02-02 14:40:00,45.83,45.84,45.68,45.7,112000.0,36.3796,36.3875,36.2605,36.2764,112000.0
2012-02-02 14:50:00,45.7,45.8,45.7,45.75,59300.0,36.2764,36.3558,36.2764,36.3161,59300.0
2012-02-02 15:00:00,45.75,45.77,45.71,45.77,48900.0,36.3161,36.332,36.2843,36.332,48900.0
2012-02-02 15:10:00,45.76,45.84,45.76,45.82,58600.0,36.324,36.3875,36.324,36.3717,58600.0
2012-02-02 15:20:00,45.81,45.87,45.79,45.85,36300.0,36.3637,36.4113,36.3478,36.3955,36300.0
2012-02-02 15:30:00,45.85,45.86,45.77,45.83,59900.0,36.3955,36.4034,36.332,36.3796,59900.0
2012-02-02 15:40:00,45.82,45.82,45.75,45.81,122200.0,36.3717,36.3717,36.3161,36.3637,122200.0
2012-02-02 15:50:00,45.8,45.82,45.79,45.82,265800.0,36.3558,36.3717,36.3478,36.3717,265800.0
2012-02-03 09:30:00,46.03,46.47,46.03,46.32,68000.0,36.5383,36.8876,36.5383,36.7685,68000.0
2012-02-03 09:40:00,46.33,46.62,46.33,46.59,32800.0,36.7765,37.0067,36.7765,36.9829,32800.0
2012-02-03 09:50:00,46.6,46.66,46.57,46.63,46400.0,36.9908,37.0384,36.967,37.0146,46400.0
2012-02-03 10:00:00,46.64,46.72,46.59,46.7,47600.0,37.0226,37.0861,36.9829,37.0702,47600.0
2012-02-03 10:10:00,46.7,46.73,46.65,46.65,68400.0,37.0702,37.094,37.0305,37.0305,68400.0
2012-02-03 10:20:00,46.65,46.79,46.65,46.73,84900.0,37.0305,37.1416,37.0305,37.094,84900.0
2012-02-03 10:30:00,46.73,46.76,46.69,46.75,39700.0,37.094,37.1178,37.0623,37.1099,39700.0
2012-02-03 10:40:00,46.75,46.77,46.7,46.77,51100.0,37.1099,37.1258,37.0702,37.1258,51100.0
2012-02-03 10:50:00,46.77,46.85,46.77,46.81,51700.0,37.1258,37.1893,37.1258,37.1575,51700.0
2012-02-03 11:00:00,46.81,46.87,46.81,46.86,70700.0,37.1575,37.2051,37.1575,37.1972,70700.0
2012-02-03 11:10:00,46.86,46.96,46.83,46.96,64100.0,37.1972,37.2766,37.1734,37.2766,64100.0
2012-02-03 11:20:00,46.96,46.97,46.91,46.94,83600.0,37.2766,37.2845,37.2369,37.2607,83600.0
2012-02-03 11:30:00,46.94,46.95,46.87,46.88,49700.0,37.2607,37.2686,37.2051,37.2131,49700.0
2012-02-03 11:40:00,46.89,46.95,46.86,46.94,22500.0,37.221,37.2686,37.1972,37.2607,22500.0
2012-02-03 11:50:00,46.95,46.95,46.86,46.87,21500.0,37.2686,37.2686,37.1972,37.2051,21500.0
2012-02-03 12:00:00,46.86,46.91,46.85,46.9,38700.0,37.1972,37.2369,37.1893,37.2289,38700.0
2012-02-03 12:10:00,46.9,46.91,46.88,46.88,22200.0,37.2289,37.2369,37.2131,37.2131,22200.0
2012-02-03 12:20:00,46.89,46.93,46.89,46.9,42300.0,37.221,37.2528,37.221,37.2289,42300.0
2012-02-03 12:30:00,46.9,46.94,46.89,46.93,26200.0,37.2289,37.2607,37.221,37.2528,26200.0
2012-02-03 12:40:00,46.93,46.99,46.93,46.96,47400.0,37.2528,37.3004,37.2528,37.2766,47400.0
2012-02-03 12:50:00,46.96,47.07,46.94,47.06,78500.0,37.2766,37.3639,37.2607,37.356,78500.0
2012-02-03 13:00:00,47.06,47.26,47.06,47.26,108200.0,37.356,37.5147,37.356,37.5147,108200.0
2012-02-03 13:10:00,47.25,47.26,47.09,47.11,97100.0,37.5068,37.5147,37.3798,37.3956,97100.0
2012-02-03 13:20:00,47.12,47.15,47.1,47.1,23100.0,37.4036,37.4274,37.3877,37.3877,23100.0
2012-02-03 13:30:00,47.1,47.11,47.02,47.02,13200.0,37.3877,37.3956,37.3242,37.3242,13200.0
2012-02-03 13:40:00,47.03,47.03,47.01,47.02,26000.0,37.3321,37.3321,37.3163,37.3242,26000.0
2012-02-03 13:50:00,47.02,47.03,47.0,47.01,22100.0,37.3242,37.3321,37.3083,37.3163,22100.0
2012-02-03 14:00:00,47.01,47.03,46.98,47.02,44800.0,37.3163,37.3321,37.2925,37.3242,44800.0
2012-02-03 14:10:00,47.02,47.06,46.98,46.99,83800.0,37.3242,37.356,37.2925,37.3004,83800.0
2012-02-03 14:20:00,47.0,47.0,46.96,46.99,37900.0,37.3083,37.3083,37.2766,37.3004,37900.0
2012-02-03 14:30:00,46.99,47.03,46.98,47.03,33600.0,37.3004,37.3321,37.2925,37.3321,33600.0
2012-02-03 14:40:00,47.03,47.03,47.0,47.02,55800.0,37.3321,37.3321,37.3083,37.3242,55800.0
2012-02-03 14:50:00,47.03,47.03,47.02,47.03,26400.0,37.3321,37.3321,37.3242,37.3321,26400.0
2012-02-03 15:00:00,47.03,47.11,47.03,47.06,96400.0,37.3321,37.3956,37.3321,37.356,96400.0
2012-02-03 15:10:00,47.06,47.06,47.05,47.05,35500.0,37.356,37.356,37.348,37.348,35500.0
2012-02-03 15:20:00,47.06,47.07,47.04,47.07,58800.0,37.356,37.3639,37.3401,37.3639,58800.0
2012-02-03 15:30:00,47.07,47.12,47.07,47.11,82500.0,37.3639,37.4036,37.3639,37.3956,82500.0
2012-02-03 15:40:00,47.11,47.17,47.09,47.16,137800.0,37.3956,37.4433,37.3798,37.4353,137800.0
2012-02-03 15:50:00,47.15,47.16,47.08,47.11,180700.0,37.4274,37.4353,37.3718,37.3956,180700.0
2012-02-06 09:30:00,46.8,46.94,45.7,46.85,249800.0,37.1496,37.2607,36.2764,37.1893,249800.0
2012-02-06 09:40:00,46.84,46.84,46.75,46.78,64400.0,37.1813,37.1813,37.1099,37.1337,64400.0
2012-02-06 09:50:00,46.78,46.83,46.75,46.76,54000.0,37.1337,37.1734,37.1099,37.1178,54000.0
2012-02-06 10:00:00,46.77,46.83,46.75,46.79,66600.0,37.1258,37.1734,37.1099,37.1416,66600.0
2012-02-06 10:10:00,46.79,46.81,46.67,46.67,87100.0,37.1416,37.1575,37.0464,37.0464,87100.0
2012-02-06 10:20:00,46.66,46.73,46.65,46.68,45400.0,37.0384,37.094,37.0305,37.0543,45400.0
2012-02-06 10:30:00,46.67,46.74,46.67,46.73,28300.0,37.0464,37.1019,37.0464,37.094,28300.0
2012-02-06 10:40:00,46.73,46.73,46.66,46.7,43900.0,37.094,37.094,37.0384,37.0702,43900.0
2012-02-06 10:50:00,46.69,46.77,46.69,46.73,33400.0,37.0623,37.1258,37.0623,37.094,33400.0
2012-02-06 11:00:00,46.73,46.74,46.68,46.7,44800.0,37.094,37.1019,37.0543,37.0702,44800.0
2012-02-06 11:10:00,46.7,46.75,46.68,46.7,29400.0,37.0702,37.1099,37.0543,37.0702,29400.0
2012-02-06 11:20:00,46.7,46.72,46.69,46.72,23600.0,37.0702,37.0861,37.0623,37.0861,23600.0
2012-02-06 11:30:00,46.71,46.72,46.65,46.66,31400.0,37.0781,37.0861,37.0305,37.0384,31400.0
2012-02-06 11:40:00,46.66,46.71,46.65,46.68,20300.0,37.0384,37.0781,37.0305,37.0543,20300.0
2012-02-06 11:50:00,46.68,46.72,46.68,46.7,22000.0,37.0543,37.0861,37.0543,37.0702,22000.0
2012-02-06 12:00:00,46.71,46.72,46.68,46.71,27800.0,37.0781,37.0861,37.0543,37.0781,27800.0
2012-02-06 12:10:00,46.7,46.72,46.7,46.71,20600.0,37.0702,37.0861,37.0702,37.0781,20600.0
2012-02-06 12:20:00,46.71,46.71,46.7,46.71,23600.0,37.0781,37.0781,37.0702,37.0781,23600.0
2012-02-06 12:30:00,46.7,46.8,46.7,46.79,23800.0,37.0702,37.1496,37.0702,37.1416,23800.0
2012-02-06 12:40:00,46.78,46.79,46.73,46.76,13500.0,37.1337,37.1416,37.094,37.1178,13500.0
2012-02-06 12:50:00,46.76,46.77,46.72,46.73,13300.0,37.1178,37.1258,37.0861,37.094,13300.0
2012-02-06 13:00:00,46.72,46.74,46.7,46.71,22400.0,37.0861,37.1019,37.0702,37.0781,22400.0
2012-02-06 13:10:00,46.71,46.73,46.7,46.71,24300.0,37.0781,37.094,37.0702,37.0781,24300.0
2012-02-06 13:20:00,46.71,46.74,46.69,46.69,18600.0,37.0781,37.1019,37.0623,37.0623,18600.0
2012-02-06 13:30:00,46.69,46.71,46.69,46.7,28200.0,37.0623,37.0781,37.0623,37.0702,28200.0
2012-02-06 13:40:00,46.71,46.73,46.7,46.73,24500.0,37.0781,37.094,37.0702,37.094,24500.0
2012-02-06 13:50:00,46.72,46.76,46.71,46.73,25700.0,37.0861,37.1178,37.0781,37.094,25700.0
2012-02-06 14:00:00,46.73,46.73,46.71,46.73,19800.0,37.094,37.094,37.0781,37.094,19800.0
2012-02-06 14:10:00,46.72,46.74,46.72,46.72,19900.0,37.0861,37.1019,37.0861,37.0861,19900.0
2012-02-06 14:20:00,46.72,46.73,46.71,46.71,31800.0,37.0861,37.094,37.0781,37.0781,31800.0
2012-02-06 14:30:00,46.7,46.71,46.68,46.69,16400.0,37.0702,37.0781,37.0543,37.0623,16400.0
2012-02-06 14:40:00,46.69,46.7,46.66,46.7,19400.0,37.0623,37.0702,37.0384,37.0702,19400.0
2012-02-06 14:50:00,46.7,46.7,46.68,46.68,19600.0,37.0702,37.0702,37.0543,37.0543,19600.0
2012-02-06 15:00:00,46.68,46.71,46.68,46.71,51000.0,37.0543,37.0781,37.0543,37.0781,51000.0
2012-02-06 15:10:00,46.71,46.73,46.7,46.73,48600.0,37.0781,37.094,37.0702,37.094,48600.0
2012-02-06 15:20:00,46.72,46.73,46.71,46.71,36000.0,37.0861,37.094,37.0781,37.0781,36000.0
2012-02-06 15:30:00,46.71,46.72,46.7,46.72,71700.0,37.0781,37.0861,37.0702,37.0861,71700.0
2012-02-06 15:40:00,46.71,46.74,46.71,46.73,88700.0,37.0781,37.1019,37.0781,37.094,88700.0
2012-02-06 15:50:00,46.73,46.74,46.63,46.69,142500.0,37.094,37.1019,37.0146,37.0623,142500.0
2012-02-07 09:30:00,46.57,46.85,46.56,46.71,64300.0,36.967,37.1893,36.9591,37.0781,64300.0
2012-02-07 09:40:00,46.71,46.75,46.71,46.73,32300.0,37.0781,37.1099,37.0781,37.094,32300.0
2012-02-07 09:50:00,46.74,46.82,46.71,46.8,47400.0,37.1019,37.1654,37.0781,37.1496,47400.0
2012-02-07 10:00:00,46.8,46.82,46.71,46.82,47900.0,37.1496,37.1654,37.0781,37.1654,47900.0
2012-02-07 10:10:00,46.83,46.83,46.75,46.8,48200.0,37.1734,37.1734,37.1099,37.1496,48200.0
2012-02-07 10:20:00,46.8,46.84,46.77,46.8,36100.0,37.1496,37.1813,37.1258,37.1496,36100.0
2012-02-07 10:30:00,46.8,46.87,46.8,46.84,25600.0,37.1496,37.2051,37.1496,37.1813,25600.0
2012-02-07 10:40:00,46.85,46.96,46.84,46.95,23500.0,37.1893,37.2766,37.1813,37.2686,23500.0
2012-02-07 10:50:00,46.96,47.07,46.95,47.07,30900.0,37.2766,37.3639,37.2686,37.3639,30900.0
2012-02-07 11:00:00,47.07,47.08,46.95,47.01,33000.0,37.3639,37.3718,37.2686,37.3163,33000.0
2012-02-07 11:10:00,47.01,47.01,46.95,47.01,28200.0,37.3163,37.3163,37.2686,37.3163,28200.0
2012-02-07 11:20:00,47.01,47.05,47.0,47.05,23500.0,37.3163,37.348,37.3083,37.348,23500.0
2012-02-07 11:30:00,47.05,47.08,47.0,47.01,27900.0,37.348,37.3718,37.3083,37.3163,27900.0
2012-02-07 11:40:00,47.01,47.02,47.0,47.01,19600.0,37.3163,37.3242,37.3083,37.3163,19600.0
2012-02-07 11:50:00,47.01,47.02,46.98,47.01,21300.0,37.3163,37.3242,37.2925,37.3163,21300.0
2012-02-07 12:00:00,47.01,47.03,47.0,47.01,16500.0,37.3163,37.3321,37.3083,37.3163,16500.0
2012-02-07 12:10:00,47.02,47.09,47.01,47.08,22000.0,37.3242,37.3798,37.3163,37.3718,22000.0
2012-02-07 12:20:00,47.09,47.1,47.06,47.07,31000.0,37.3798,37.3877,37.356,37.3639,31000.0
2012-02-07 12:30:00,47.07,47.09,47.06,47.08,17900.0,37.3639,37.3798,37.356,37.3718,17900.0
2012-02-07 12:40:00,47.08,47.09,47.08,47.08,12300.0,37.3718,37.3798,37.3718,37.3718,12300.0
2012-02-07 12:50:00,47.08,47.14,47.08,47.14,19300.0,37.3718,37.4195,37.3718,37.4195,19300.0
2012-02-07 13:00:00,47.13,47.17,47.11,47.14,49500.0,37.4115,37.4433,37.3956,37.4195,49500.0
2012-02-07 13:10:00,47.15,47.15,47.08,47.12,25100.0,37.4274,37.4274,37.3718,37.4036,25100.0
2012-02-07 13:20:00,47.13,47.13,47.07,47.13,19000.0,37.4115,37.4115,37.3639,37.4115,19000.0
2012-02-07 13:30:00,47.13,47.14,47.12,47.14,18500.0,37.4115,37.4195,37.4036,37.4195,18500.0
2012-02-07 13:40:00,47.14,47.15,47.13,47.15,34700.0,37.4195,37.4274,37.4115,37.4274,34700.0
2012-02-07 13:50:00,47.15,47.19,47.14,47.17,46700.0,37.4274,37.4591,37.4195,37.4433,46700.0
2012-02-07 14:00:00,47.18,47.18,47.11,47.14,64000.0,37.4512,37.4512,37.3956,37.4195,64000.0
2012-02-07 14:10:00,47.14,47.19,47.11,47.15,67700.0,37.4195,37.4591,37.3956,37.4274,67700.0
2012-02-07 14:20:00,47.14,47.16,47.12,47.13,42000.0,37.4195,37.4353,37.4036,37.4115,42000.0
2012-02-07 14:30:00,47.13,47.15,47.13,47.15,24200.0,37.4115,37.4274,37.4115,37.4274,24200.0
2012-02-07 14:40:00,47.15,47.17,47.12,47.16,39600.0,37.4274,37.4433,37.4036,37.4353,39600.0
2012-02-07 14:50:00,47.17,47.17,47.05,47.05,42700.0,37.4433,37.4433,37.348,37.348,42700.0
2012-02-07 15:00:00,47.05,47.14,47.05,47.14,39500.0,37.348,37.4195,37.348,37.4195,39500.0
2012-02-07 15:10:00,47.14,47.2,47.13,47.2,48500.0,37.4195,37.4671,37.4115,37.4671,48500.0
2012-02-07 15:20:00,47.19,47.22,47.19,47.22,110700.0,37.4591,37.483,37.4591,37.483,110700.0
2012-02-07 15:30:00,47.22,47.22,47.17,47.19,85300.0,37.483,37.483,37.4433,37.4591,85300.0
2012-02-07 15:40:00,47.19,47.21,47.15,47.18,89900.0,37.4591,37.475,37.4274,37.4512,89900.0
2012-02-07 15:50:00,47.17,47.2,47.13,47.18,107900.0,37.4433,37.4671,37.4115,37.4512,107900.0
2012-02-08 09:30:00,47.12,47.16,46.88,46.88,46400.0,37.4036,37.4353,37.2131,37.2131,46400.0
2012-02-08 09:40:00,46.91,47.01,46.88,47.01,32900.0,37.2369,37.3163,37.2131,37.3163,32900.0
2012-02-08 09:50:00,47.01,47.2,46.99,47.19,58900.0,37.3163,37.4671,37.3004,37.4591,58900.0
2012-02-08 10:00:00,47.18,47.2,47.09,47.12,50000.0,37.4512,37.4671,37.3798,37.4036,50000.0
2012-02-08 10:10:00,47.12,47.15,47.07,47.13,76800.0,37.4036,37.4274,37.3639,37.4115,76800.0
2012-02-08 10:20:00,47.14,47.19,46.94,46.96,74400.0,37.4195,37.4591,37.2607,37.2766,74400.0
2012-02-08 10:30:00,46.96,47.1,46.95,46.99,46300.0,37.2766,37.3877,37.2686,37.3004,46300.0
2012-02-08 10:40:00,47.0,47.01,46.95,47.0,34500.0,37.3083,37.3163,37.2686,37.3083,34500.0
2012-02-08 10:50:00,47.0,47.04,46.97,47.0,52000.0,37.3083,37.3401,37.2845,37.3083,52000.0
2012-02-08 11:00:00,46.99,47.02,46.93,47.0,263000.0,37.3004,37.3242,37.2528,37.3083,263000.0
2012-02-08 11:10:00,47.0,47.01,46.85,46.86,174600.0,37.3083,37.3163,37.1893,37.1972,174600.0
2012-02-08 11:20:00,46.87,46.97,46.86,46.97,143800.0,37.2051,37.2845,37.1972,37.2845,143800.0
2012-02-08 11:30:00,46.97,47.0,46.89,46.89,156600.0,37.2845,37.3083,37.221,37.221,156600.0
2012-02-08 11:40:00,46.9,46.91,46.89,46.89,110800.0,37.2289,37.2369,37.221,37.221,110800.0
2012-02-08 11:50:00,46.9,46.95,46.89,46.9,172200.0,37.2289,37.2686,37.221,37.2289,172200.0
2012-02-08 12:00:00,46.9,46.91,46.87,46.9,115300.0,37.2289,37.2369,37.2051,37.2289,115300.0
2012-02-08 12:10:00,46.9,46.91,46.82,46.85,133500.0,37.2289,37.2369,37.1654,37.1893,133500.0
2012-02-08 12:20:00,46.86,46.91,46.85,46.9,108500.0,37.1972,37.2369,37.1893,37.2289,108500.0
2012-02-08 12:30:00,46.91,46.92,46.89,46.9,105100.0,37.2369,37.2448,37.221,37.2289,105100.0
2012-02-08 12:40:00,46.9,46.9,46.87,46.89,132700.0,37.2289,37.2289,37.2051,37.221,132700.0
2012-02-08 12:50:00,46.89,46.91,46.88,46.9,114400.0,37.221,37.2369,37.2131,37.2289,114400.0
2012-02-08 13:00:00,46.9,46.93,46.89,46.93,92900.0,37.2289,37.2528,37.221,37.2528,92900.0
2012-02-08 13:10:00,46.92,46.94,46.89,46.89,127300.0,37.2448,37.2607,37.221,37.221,127300.0
2012-02-08 13:20:00,46.9,46.92,46.89,46.92,122900.0,37.2289,37.2448,37.221,37.2448,122900.0
2012-02-08 13:30:00,46.92,46.93,46.88,46.88,183500.0,37.2448,37.2528,37.2131,37.2131,183500.0
2012-02-08 13:40:00,46.88,46.91,46.88,46.89,72000.0,37.2131,37.2369,37.2131,37.221,72000.0
2012-02-08 13:50:00,46.9,46.91,46.87,46.89,174500.0,37.2289,37.2369,37.2051,37.221,174500.0
2012-02-08 14:00:00,46.89,46.89,46.85,46.89,61300.0,37.221,37.221,37.1893,37.221,61300.0
2012-02-08 14:10:00,46.89,46.97,46.89,46.94,22400.0,37.221,37.2845,37.221,37.2607,22400.0
2012-02-08 14:20:00,46.95,47.05,46.94,47.04,30700.0,37.2686,37.348,37.2607,37.3401,30700.0
2012-02-08 14:30:00,47.04,47.04,47.01,47.04,29600.0,37.3401,37.3401,37.3163,37.3401,29600.0
2012-02-08 14:40:00,47.04,47.17,47.03,47.14,38100.0,37.3401,37.4433,37.3321,37.4195,38100.0
2012-02-08 14:50:00,47.13,47.13,47.05,47.05,23300.0,37.4115,37.4115,37.348,37.348,23300.0
2012-02-08 15:00:00,47.06,47.06,46.97,47.04,91000.0,37.356,37.356,37.2845,37.3401,91000.0
2012-02-08 15:10:00,47.05,47.13,47.05,47.12,28100.0,37.348,37.4115,37.348,37.4036,28100.0
2012-02-08 15:20:00,47.13,47.17,47.09,47.15,49600.0,37.4115,37.4433,37.3798,37.4274,49600.0
2012-02-08 15:30:00,47.16,47.16,47.09,47.12,34400.0,37.4353,37.4353,37.3798,37.4036,34400.0
2012-02-08 15:40:00,47.13,47.13,47.06,47.1,70900.0,37.4115,37.4115,37.356,37.3877,70900.0
2012-02-08 15:50:00,47.09,47.11,47.03,47.1,125500.0,37.3798,37.3956,37.3321,37.3877,125500.0
2012-02-09 09:30:00,47.28,47.55,47.23,47.24,72400.0,37.5306,37.7449,37.4909,37.4988,72400.0
2012-02-09 09:40:00,47.24,47.25,47.0,47.05,38500.0,37.4988,37.5068,37.3083,37.348,38500.0
2012-02-09 09:50:00,47.05,47.22,47.02,47.16,40300.0,37.348,37.483,37.3242,37.4353,40300.0
2012-02-09 10:00:00,47.17,47.24,47.05,47.1,36600.0,37.4433,37.4988,37.348,37.3877,36600.0
2012-02-09 10:10:00,47.11,47.14,47.03,47.08,35100.0,37.3956,37.4195,37.3321,37.3718,35100.0
2012-02-09 10:20:00,47.07,47.07,46.92,47.01,30300.0,37.3639,37.3639,37.2448,37.3163,30300.0
2012-02-09 10:30:00,47.01,47.03,46.95,47.0,58400.0,37.3163,37.3321,37.2686,37.3083,58400.0
2012-02-09 10:40:00,47.0,47.16,47.0,47.16,33900.0,37.3083,37.4353,37.3083,37.4353,33900.0
2012-02-09 10:50:00,47.16,47.17,47.09,47.16,30600.0,37.4353,37.4433,37.3798,37.4353,30600.0
2012-02-09 11:00:00,47.17,47.25,47.16,47.22,36200.0,37.4433,37.5068,37.4353,37.483,36200.0
2012-02-09 11:10:00,47.23,47.28,47.23,47.26,38600.0,37.4909,37.5306,37.4909,37.5147,38600.0
2012-02-09 11:20:00,47.25,47.3,47.23,47.29,21000.0,37.5068,37.5465,37.4909,37.5385,21000.0
2012-02-09 11:30:00,47.28,47.3,47.24,47.25,104100.0,37.5306,37.5465,37.4988,37.5068,104100.0
2012-02-09 11:40:00,47.25,47.36,47.17,47.35,39900.0,37.5068,37.5941,37.4433,37.5862,39900.0
2012-02-09 11:50:00,47.36,47.42,47.34,47.39,29200.0,37.5941,37.6417,37.5782,37.6179,29200.0
2012-02-09 12:00:00,47.39,47.42,47.36,47.39,41400.0,37.6179,37.6417,37.5941,37.6179,41400.0
2012-02-09 12:10:00,47.4,47.41,47.36,47.37,20800.0,37.6258,37.6338,37.5941,37.602,20800.0
2012-02-09 12:20:00,47.36,47.41,47.36,47.38,20700.0,37.5941,37.6338,37.5941,37.61,20700.0
2012-02-09 12:30:00,47.38,47.44,47.37,47.43,22900.0,37.61,37.6576,37.602,37.6497,22900.0
2012-02-09 12:40:00,47.44,47.51,47.43,47.51,56900.0,37.6576,37.7132,37.6497,37.7132,56900.0
2012-02-09 12:50:00,47.52,47.63,47.51,47.62,85700.0,37.7211,37.8084,37.7132,37.8005,85700.0
2012-02-09 13:00:00,47.63,47.66,47.6,47.62,74300.0,37.8084,37.8322,37.7846,37.8005,74300.0
2012-02-09 13:10:00,47.61,47.77,47.61,47.73,64900.0,37.7925,37.9195,37.7925,37.8878,64900.0
2012-02-09 13:20:00,47.74,47.82,47.74,47.76,52900.0,37.8957,37.9592,37.8957,37.9116,52900.0
2012-02-09 13:30:00,47.77,47.78,47.64,47.69,37700.0,37.9195,37.9275,37.8164,37.856,37700.0
2012-02-09 13:40:00,47.68,47.7,47.62,47.65,42200.0,37.8481,37.864,37.8005,37.8243,42200.0
2012-02-09 13:50:00,47.65,47.74,47.64,47.69,32600.0,37.8243,37.8957,37.8164,37.856,32600.0
2012-02-09 14:00:00,47.69,47.71,47.63,47.63,22300.0,37.856,37.8719,37.8084,37.8084,22300.0
2012-02-09 14:10:00,47.64,47.78,47.64,47.75,44200.0,37.8164,37.9275,37.8164,37.9037,44200.0
2012-02-09 14:20:00,47.74,47.8,47.74,47.77,42200.0,37.8957,37.9434,37.8957,37.9195,42200.0
2012-02-09 14:30:00,47.78,47.83,47.75,47.78,36300.0,37.9275,37.9672,37.9037,37.9275,36300.0
2012-02-09 14:40:00,47.78,47.78,47.7,47.71,34500.0,37.9275,37.9275,37.864,37.8719,34500.0
2012-02-09 14:50:00,47.72,47.77,47.72,47.76,46100.0,37.8799,37.9195,37.8799,37.9116,46100.0
2012-02-09 15:00:00,47.75,47.81,47.74,47.8,52600.0,37.9037,37.9513,37.8957,37.9434,52600.0
2012-02-09 15:10:00,47.81,47.82,47.8,47.8,51600.0,37.9513,37.9592,37.9434,37.9434,51600.0
2012-02-09 15:20:00,47.8,47.89,47.8,47.88,91600.0,37.9434,38.0148,37.9434,38.0069,91600.0
2012-02-09 15:30:00,47.88,47.97,47.88,47.95,146900.0,38.0069,38.0783,38.0069,38.0624,146900.0
2012-02-09 15:40:00,47.95,47.97,47.78,47.81,197000.0,38.0624,38.0783,37.9275,37.9513,197000.0
2012-02-09 15:50:00,47.81,47.93,47.8,47.9,335900.0,37.9513,38.0466,37.9434,38.0227,335900.0
2012-02-10 09:30:00,47.39,47.5,47.0,47.22,121300.0,37.6179,37.7052,37.3083,37.483,121300.0
2012-02-10 09:40:00,47.2,47.39,47.19,47.29,66600.0,37.4671,37.6179,37.4591,37.5385,66600.0
2012-02-10 09:50:00,47.3,47.42,47.29,47.33,82300.0,37.5465,37.6417,37.5385,37.5703,82300.0
2012-02-10 10:00:00,47.31,47.33,47.2,47.25,58000.0,37.5544,37.5703,37.4671,37.5068,58000.0
2012-02-10 10:10:00,47.25,47.28,47.16,47.25,50100.0,37.5068,37.5306,37.4353,37.5068,50100.0
2012-02-10 10:20:00,47.24,47.44,47.23,47.43,46400.0,37.4988,37.6576,37.4909,37.6497,46400.0
2012-02-10 10:30:00,47.42,47.47,47.37,47.41,40600.0,37.6417,37.6814,37.602,37.6338,40600.0
2012-02-10 10:40:00,47.41,47.57,47.41,47.41,74400.0,37.6338,37.7608,37.6338,37.6338,74400.0
2012-02-10 10:50:00,47.42,47.49,47.38,47.46,23100.0,37.6417,37.6973,37.61,37.6735,23100.0
2012-02-10 11:00:00,47.45,47.52,47.39,47.52,67700.0,37.6655,37.7211,37.6179,37.7211,67700.0
2012-02-10 11:10:00,47.52,47.52,47.46,47.47,28300.0,37.7211,37.7211,37.6735,37.6814,28300.0
2012-02-10 11:20:00,47.47,47.51,47.38,47.38,19400.0,37.6814,37.7132,37.61,37.61,19400.0
2012-02-10 11:30:00,47.37,47.38,47.3,47.3,20400.0,37.602,37.61,37.5465,37.5465,20400.0
2012-02-10 11:40:00,47.3,47.31,47.23,47.28,25100.0,37.5465,37.5544,37.4909,37.5306,25100.0
2012-02-10 11:50:00,47.28,47.38,47.27,47.34,18800.0,37.5306,37.61,37.5227,37.5782,18800.0
2012-02-10 12:00:00,47.33,47.34,47.29,47.3,16400.0,37.5703,37.5782,37.5385,37.5465,16400.0
2012-02-10 12:10:00,47.29,47.31,47.28,47.3,19100.0,37.5385,37.5544,37.5306,37.5465,19100.0
2012-02-10 12:20:00,47.29,47.31,47.23,47.23,26200.0,37.5385,37.5544,37.4909,37.4909,26200.0
2012-02-10 12:30:00,47.23,47.39,47.22,47.39,37400.0,37.4909,37.6179,37.483,37.6179,37400.0
2012-02-10 12:40:00,47.38,47.43,47.37,47.41,26100.0,37.61,37.6497,37.602,37.6338,26100.0
2012-02-10 12:50:00,47.42,47.46,47.41,47.45,13200.0,37.6417,37.6735,37.6338,37.6655,13200.0
2012-02-10 13:00:00,47.46,47.47,47.43,47.45,14000.0,37.6735,37.6814,37.6497,37.6655,14000.0
2012-02-10 13:10:00,47.43,47.46,47.39,47.41,23700.0,37.6497,37.6735,37.6179,37.6338,23700.0
2012-02-10 13:20:00,47.41,47.41,47.39,47.4,6100.0,37.6338,37.6338,37.6179,37.6258,6100.0
2012-02-10 13:30:00,47.4,47.4,47.23,47.28,22600.0,37.6258,37.6258,37.4909,37.5306,22600.0
2012-02-10 13:40:00,47.28,47.33,47.27,47.32,14200.0,37.5306,37.5703,37.5227,37.5623,14200.0
2012-02-10 13:50:00,47.31,47.36,47.26,47.27,15500.0,37.5544,37.5941,37.5147,37.5227,15500.0
2012-02-10 14:00:00,47.26,47.31,47.26,47.28,17300.0,37.5147,37.5544,37.5147,37.5306,17300.0
2012-02-10 14:10:00,47.29,47.33,47.27,47.3,15200.0,37.5385,37.5703,37.5227,37.5465,15200.0
2012-02-10 14:20:00,47.31,47.35,47.29,47.31,15200.0,37.5544,37.5862,37.5385,37.5544,15200.0
2012-02-10 14:30:00,47.31,47.37,47.3,47.32,27400.0,37.5544,37.602,37.5465,37.5623,27400.0
2012-02-10 14:40:00,47.32,47.33,47.29,47.29,19500.0,37.5623,37.5703,37.5385,37.5385,19500.0
2012-02-10 14:50:00,47.3,47.34,47.3,47.3,20700.0,37.5465,37.5782,37.5465,37.5465,20700.0
2012-02-10 15:00:00,47.31,47.31,47.22,47.23,30600.0,37.5544,37.5544,37.483,37.4909,30600.0
2012-02-10 15:10:00,47.22,47.3,47.21,47.27,37100.0,37.483,37.5465,37.475,37.5227,37100.0
2012-02-10 15:20:00,47.26,47.34,47.25,47.33,39500.0,37.5147,37.5782,37.5068,37.5703,39500.0
2012-02-10 15:30:00,47.33,47.36,47.31,47.35,97100.0,37.5703,37.5941,37.5544,37.5862,97100.0
2012-02-10 15:40:00,47.36,47.42,47.32,47.33,179900.0,37.5941,37.6417,37.5623,37.5703,179900.0
2012-02-10 15:50:00,47.33,47.4,47.3,47.39,114000.0,37.5703,37.6258,37.5465,37.6179,114000.0
2012-02-13 09:30:00,47.61,47.67,47.46,47.52,42500.0,37.7925,37.8402,37.6735,37.7211,42500.0
2012-02-13 09:40:00,47.53,47.64,47.53,47.64,48200.0,37.729,37.8164,37.729,37.8164,48200.0
2012-02-13 09:50:00,47.65,47.73,47.64,47.7,50700.0,37.8243,37.8878,37.8164,37.864,50700.0
2012-02-13 10:00:00,47.7,47.72,47.66,47.69,29500.0,37.864,37.8799,37.8322,37.856,29500.0
2012-02-13 10:10:00,47.69,47.72,47.64,47.72,32500.0,37.856,37.8799,37.8164,37.8799,32500.0
2012-02-13 10:20:00,47.73,47.79,47.71,47.73,32400.0,37.8878,37.9354,37.8719,37.8878,32400.0
2012-02-13 10:30:00,47.73,47.73,47.7,47.7,32700.0,37.8878,37.8878,37.864,37.864,32700.0
2012-02-13 10:40:00,47.71,47.74,47.66,47.67,38300.0,37.8719,37.8957,37.8322,37.8402,38300.0
2012-02-13 10:50:00,47.67,47.75,47.67,47.75,18700.0,37.8402,37.9037,37.8402,37.9037,18700.0
2012-02-13 11:00:00,47.74,47.74,47.7,47.72,14500.0,37.8957,37.8957,37.864,37.8799,14500.0
2012-02-13 11:10:00,47.71,47.72,47.7,47.71,19100.0,37.8719,37.8799,37.864,37.8719,19100.0
2012-02-13 11:20:00,47.71,47.72,47.7,47.71,15500.0,37.8719,37.8799,37.864,37.8719,15500.0
2012-02-13 11:30:00,47.72,47.72,47.7,47.71,9400.0,37.8799,37.8799,37.864,37.8719,9400.0
2012-02-13 11:40:00,47.71,47.78,47.71,47.77,22800.0,37.8719,37.9275,37.8719,37.9195,22800.0
2012-02-13 11:50:00,47.77,47.78,47.77,47.78,7500.0,37.9195,37.9275,37.9195,37.9275,7500.0
2012-02-13 12:00:00,47.78,47.8,47.78,47.8,21000.0,37.9275,37.9434,37.9275,37.9434,21000.0
2012-02-13 12:10:00,47.79,47.8,47.79,47.79,8900.0,37.9354,37.9434,37.9354,37.9354,8900.0
2012-02-13 12:20:00,47.79,47.8,47.77,47.78,17000.0,37.9354,37.9434,37.9195,37.9275,17000.0
2012-02-13 12:30:00,47.78,47.78,47.77,47.78,15000.0,37.9275,37.9275,37.9195,37.9275,15000.0
2012-02-13 12:40:00,47.78,47.78,47.72,47.75,21700.0,37.9275,37.9275,37.8799,37.9037,21700.0
2012-02-13 12:50:00,47.74,47.79,47.74,47.79,14800.0,37.8957,37.9354,37.8957,37.9354,14800.0
2012-02-13 13:00:00,47.79,47.86,47.79,47.85,10700.0,37.9354,37.991,37.9354,37.9831,10700.0
2012-02-13 13:10:00,47.85,47.87,47.82,47.85,22800.0,37.9831,37.9989,37.9592,37.9831,22800.0
2012-02-13 13:20:00,47.84,47.85,47.84,47.85,8500.0,37.9751,37.9831,37.9751,37.9831,8500.0
2012-02-13 13:30:00,47.84,47.9,47.84,47.89,26000.0,37.9751,38.0227,37.9751,38.0148,26000.0
2012-02-13 13:40:00,47.89,47.95,47.88,47.95,42400.0,38.0148,38.0624,38.0069,38.0624,42400.0
2012-02-13 13:50:00,47.95,48.0,47.94,47.96,71200.0,38.0624,38.1021,38.0545,38.0704,71200.0
2012-02-13 14:00:00,47.96,47.97,47.89,47.91,23500.0,38.0704,38.0783,38.0148,38.0307,23500.0
2012-02-13 14:10:00,47.91,47.94,47.9,47.93,22300.0,38.0307,38.0545,38.0227,38.0466,22300.0
2012-02-13 14:20:00,47.93,47.93,47.89,47.91,24700.0,38.0466,38.0466,38.0148,38.0307,24700.0
2012-02-13 14:30:00,47.9,47.95,47.9,47.95,17300.0,38.0227,38.0624,38.0227,38.0624,17300.0
2012-02-13 14:40:00,47.95,47.99,47.94,47.95,15400.0,38.0624,38.0942,38.0545,38.0624,15400.0
2012-02-13 14:50:00,47.95,47.95,47.94,47.95,10200.0,38.0624,38.0624,38.0545,38.0624,10200.0
2012-02-13 15:00:00,47.94,47.95,47.94,47.95,34900.0,38.0545,38.0624,38.0545,38.0624,34900.0
2012-02-13 15:10:00,47.94,47.97,47.94,47.97,19200.0,38.0545,38.0783,38.0545,38.0783,19200.0
2012-02-13 15:20:00,47.96,47.97,47.94,47.95,25400.0,38.0704,38.0783,38.0545,38.0624,25400.0
2012-02-13 15:30:00,47.96,47.99,47.95,47.98,52400.0,38.0704,38.0942,38.0624,38.0862,52400.0
2012-02-13 15:40:00,47.98,48.0,47.95,47.97,103800.0,38.0862,38.1021,38.0624,38.0783,103800.0
2012-02-13 15:50:00,47.98,48.06,47.96,48.02,247300.0,38.0862,38.1497,38.0704,38.118,247300.0
2012-02-14 09:30:00,47.95,48.0,47.82,47.97,84000.0,38.0624,38.1021,37.9592,38.0783,84000.0
2012-02-14 09:40:00,47.97,48.1,47.85,48.01,67800.0,38.0783,38.1815,37.9831,38.1101,67800.0
2012-02-14 09:50:00,48.01,48.22,48.01,48.03,99500.0,38.1101,38.2768,38.1101,38.1259,99500.0
2012-02-14 10:00:00,48.01,48.02,47.89,47.94,59700.0,38.1101,38.118,38.0148,38.0545,59700.0
2012-02-14 10:10:00,47.94,48.05,47.9,48.03,50200.0,38.0545,38.1418,38.0227,38.1259,50200.0
2012-02-14 10:20:00,48.04,48.09,48.02,48.07,27000.0,38.1339,38.1736,38.118,38.1577,27000.0
2012-02-14 10:30:00,48.07,48.08,47.97,48.01,77400.0,38.1577,38.1656,38.0783,38.1101,77400.0
2012-02-14 10:40:00,48.0,48.01,47.91,47.91,42300.0,38.1021,38.1101,38.0307,38.0307,42300.0
2012-02-14 10:50:00,47.91,47.91,47.8,47.82,39400.0,38.0307,38.0307,37.9434,37.9592,39400.0
2012-02-14 11:00:00,47.83,47.83,47.71,47.77,19300.0,37.9672,37.9672,37.8719,37.9195,19300.0
2012-02-14 11:10:00,47.76,47.78,47.72,47.72,16000.0,37.9116,37.9275,37.8799,37.8799,16000.0
2012-02-14 11:20:00,47.7,47.77,47.7,47.75,29900.0,37.864,37.9195,37.864,37.9037,29900.0
2012-02-14 11:30:00,47.76,47.8,47.7,47.75,17300.0,37.9116,37.9434,37.864,37.9037,17300.0
2012-02-14 11:40:00,47.76,47.76,47.69,47.7,11500.0,37.9116,37.9116,37.856,37.864,11500.0
2012-02-14 11:50:00,47.7,47.72,47.67,47.68,24800.0,37.864,37.8799,37.8402,37.8481,24800.0
2012-02-14 12:00:00,47.69,47.75,47.69,47.72,28200.0,37.856,37.9037,37.856,37.8799,28200.0
2012-02-14 12:10:00,47.72,47.72,47.66,47.7,17900.0,37.8799,37.8799,37.8322,37.864,17900.0
2012-02-14 12:20:00,47.71,47.71,47.66,47.66,9700.0,37.8719,37.8719,37.8322,37.8322,9700.0
2012-02-14 12:30:00,47.66,47.66,47.62,47.62,12800.0,37.8322,37.8322,37.8005,37.8005,12800.0
2012-02-14 12:40:00,47.61,47.67,47.6,47.67,14000.0,37.7925,37.8402,37.7846,37.8402,14000.0
2012-02-14 12:50:00,47.66,47.66,47.5,47.5,35500.0,37.8322,37.8322,37.7052,37.7052,35500.0
2012-02-14 13:00:00,47.5,47.51,47.42,47.42,50600.0,37.7052,37.7132,37.6417,37.6417,50600.0
2012-02-14 13:10:00,47.42,47.44,47.42,47.42,18200.0,37.6417,37.6576,37.6417,37.6417,18200.0
2012-02-14 13:20:00,47.42,47.43,47.39,47.39,19300.0,37.6417,37.6497,37.6179,37.6179,19300.0
2012-02-14 13:30:00,47.4,47.51,47.4,47.51,51500.0,37.6258,37.7132,37.6258,37.7132,51500.0
2012-02-14 13:40:00,47.52,47.52,47.47,47.48,20600.0,37.7211,37.7211,37.6814,37.6893,20600.0
2012-02-14 13:50:00,47.47,47.56,47.46,47.56,33500.0,37.6814,37.7529,37.6735,37.7529,33500.0
2012-02-14 14:00:00,47.57,47.58,47.44,47.44,27200.0,37.7608,37.7687,37.6576,37.6576,27200.0
2012-02-14 14:10:00,47.44,47.47,47.37,47.38,20800.0,37.6576,37.6814,37.602,37.61,20800.0
2012-02-14 14:20:00,47.37,47.38,47.29,47.33,36400.0,37.602,37.61,37.5385,37.5703,36400.0
2012-02-14 14:30:00,47.33,47.35,47.32,47.34,43600.0,37.5703,37.5862,37.5623,37.5782,43600.0
2012-02-14 14:40:00,47.34,47.35,47.27,47.27,50200.0,37.5782,37.5862,37.5227,37.5227,50200.0
2012-02-14 14:50:00,47.27,47.34,47.27,47.33,43800.0,37.5227,37.5782,37.5227,37.5703,43800.0
2012-02-14 15:00:00,47.34,47.49,47.33,47.47,33600.0,37.5782,37.6973,37.5703,37.6814,33600.0
2012-02-14 15:10:00,47.46,47.54,47.42,47.42,34000.0,37.6735,37.737,37.6417,37.6417,34000.0
2012-02-14 15:20:00,47.43,47.43,47.33,47.39,34300.0,37.6497,37.6497,37.5703,37.6179,34300.0
2012-02-14 15:30:00,47.39,47.54,47.36,47.53,47200.0,37.6179,37.737,37.5941,37.729,47200.0
2012-02-14 15:40:00,47.54,47.71,47.54,47.71,80200.0,37.737,37.8719,37.737,37.8719,80200.0
2012-02-14 15:50:00,47.71,47.74,47.57,47.69,165200.0,37.8719,37.8957,37.7608,37.856,165200.0
2012-02-15 09:30:00,47.79,48.09,47.68,47.9,60300.0,37.9354,38.1736,37.8481,38.0227,60300.0
2012-02-15 09:40:00,47.9,48.03,47.85,48.03,59500.0,38.0227,38.1259,37.9831,38.1259,59500.0
2012-02-15 09:50:00,48.02,48.12,47.97,48.1,34000.0,38.118,38.1974,38.0783,38.1815,34000.0
2012-02-15 10:00:00,48.1,48.17,48.05,48.05,17800.0,38.1815,38.2371,38.1418,38.1418,17800.0
2012-02-15 10:10:00,48.05,48.05,47.94,48.02,87700.0,38.1418,38.1418,38.0545,38.118,87700.0
2012-02-15 10:20:00,48.01,48.08,47.99,48.06,19100.0,38.1101,38.1656,38.0942,38.1497,19100.0
2012-02-15 10:30:00,48.06,48.09,48.04,48.08,13700.0,38.1497,38.1736,38.1339,38.1656,13700.0
2012-02-15 10:40:00,48.07,48.15,48.07,48.14,43200.0,38.1577,38.2212,38.1577,38.2133,43200.0
2012-02-15 10:50:00,48.13,48.14,48.01,48.02,14000.0,38.2053,38.2133,38.1101,38.118,14000.0
2012-02-15 11:00:00,48.02,48.19,48.02,48.16,37100.0,38.118,38.2529,38.118,38.2291,37100.0
2012-02-15 11:10:00,48.16,48.21,48.1,48.21,22900.0,38.2291,38.2688,38.1815,38.2688,22900.0
2012-02-15 11:20:00,48.2,48.25,48.2,48.25,22300.0,38.2609,38.3006,38.2609,38.3006,22300.0
2012-02-15 11:30:00,48.25,48.3,48.24,48.29,27700.0,38.3006,38.3403,38.2926,38.3323,27700.0
2012-02-15 11:40:00,48.3,48.37,48.29,48.35,68600.0,38.3403,38.3958,38.3323,38.38,68600.0
2012-02-15 11:50:00,48.35,48.55,48.34,48.54,114900.0,38.38,38.5387,38.372,38.5308,114900.0
2012-02-15 12:00:00,48.54,48.68,48.48,48.64,112300.0,38.5308,38.6419,38.4831,38.6102,112300.0
2012-02-15 12:10:00,48.64,48.68,48.55,48.63,38500.0,38.6102,38.6419,38.5387,38.6022,38500.0
2012-02-15 12:20:00,48.63,48.67,48.55,48.6,42500.0,38.6022,38.634,38.5387,38.5784,42500.0
2012-02-15 12:30:00,48.59,48.6,48.51,48.55,35600.0,38.5705,38.5784,38.507,38.5387,35600.0
2012-02-15 12:40:00,48.55,48.58,48.46,48.46,57800.0,38.5387,38.5625,38.4673,38.4673,57800.0
2012-02-15 12:50:00,48.47,48.52,48.35,48.39,93800.0,38.4752,38.5149,38.38,38.4117,93800.0
2012-02-15 13:00:00,48.38,48.51,48.28,48.5,82800.0,38.4038,38.507,38.3244,38.499,82800.0
2012-02-15 13:10:00,48.5,48.51,48.41,48.47,46400.0,38.499,38.507,38.4276,38.4752,46400.0
2012-02-15 13:20:00,48.47,48.54,48.47,48.5,27700.0,38.4752,38.5308,38.4752,38.499,27700.0
2012-02-15 13:30:00,48.5,48.51,48.38,48.44,20000.0,38.499,38.507,38.4038,38.4514,20000.0
2012-02-15 13:40:00,48.44,48.45,48.37,48.42,33800.0,38.4514,38.4593,38.3958,38.4355,33800.0
2012-02-15 13:50:00,48.42,48.57,48.42,48.57,38400.0,38.4355,38.5546,38.4355,38.5546,38400.0
2012-02-15 14:00:00,48.57,48.59,48.31,48.37,50200.0,38.5546,38.5705,38.3482,38.3958,50200.0
2012-02-15 14:10:00,48.36,48.37,48.12,48.12,73800.0,38.3879,38.3958,38.1974,38.1974,73800.0
2012-02-15 14:20:00,48.11,48.33,48.11,48.25,235700.0,38.1894,38.3641,38.1894,38.3006,235700.0
2012-02-15 14:30:00,48.25,48.25,48.15,48.23,119300.0,38.3006,38.3006,38.2212,38.2847,119300.0
2012-02-15 14:40:00,48.23,48.35,48.23,48.34,35200.0,38.2847,38.38,38.2847,38.372,35200.0
2012-02-15 14:50:00,48.34,48.38,48.21,48.21,44300.0,38.372,38.4038,38.2688,38.2688,44300.0
2012-02-15 15:00:00,48.19,48.31,48.18,48.24,51500.0,38.2529,38.3482,38.245,38.2926,51500.0
2012-02-15 15:10:00,48.25,48.29,48.17,48.17,32200.0,38.3006,38.3323,38.2371,38.2371,32200.0
2012-02-15 15:20:00,48.17,48.19,48.11,48.16,39500.0,38.2371,38.2529,38.1894,38.2291,39500.0
2012-02-15 15:30:00,48.16,48.28,48.14,48.28,74500.0,38.2291,38.3244,38.2133,38.3244,74500.0
2012-02-15 15:40:00,48.27,48.35,48.25,48.28,85400.0,38.3164,38.38,38.3006,38.3244,85400.0
2012-02-15 15:50:00,48.27,48.28,48.16,48.23,134300.0,38.3164,38.3244,38.2291,38.2847,134300.0
2012-02-16 09:30:00,48.22,48.25,48.0,48.0,49200.0,38.2768,38.3006,38.1021,38.1021,49200.0
2012-02-16 09:40:00,48.02,48.12,47.94,47.96,39100.0,38.118,38.1974,38.0545,38.0704,39100.0
2012-02-16 09:50:00,47.97,47.99,47.78,47.87,42400.0,38.0783,38.0942,37.9275,37.9989,42400.0
2012-02-16 10:00:00,47.87,47.96,47.83,47.87,44900.0,37.9989,38.0704,37.9672,37.9989,44900.0
2012-02-16 10:10:00,47.86,47.88,47.79,47.87,22800.0,37.991,38.0069,37.9354,37.9989,22800.0
2012-02-16 10:20:00,47.87,47.94,47.8,47.87,36000.0,37.9989,38.0545,37.9434,37.9989,36000.0
2012-02-16 10:30:00,47.88,47.95,47.88,47.93,41300.0,38.0069,38.0624,38.0069,38.0466,41300.0
2012-02-16 10:40:00,47.93,47.98,47.9,47.93,31900.0,38.0466,38.0862,38.0227,38.0466,31900.0
2012-02-16 10:50:00,47.94,47.95,47.86,47.87,19500.0,38.0545,38.0624,37.991,37.9989,19500.0
2012-02-16 11:00:00,47.87,48.0,47.87,47.94,42700.0,37.9989,38.1021,37.9989,38.0545,42700.0
2012-02-16 11:10:00,47.95,48.18,47.95,48.18,28800.0,38.0624,38.245,38.0624,38.245,28800.0
2012-02-16 11:20:00,48.18,48.24,48.13,48.23,31200.0,38.245,38.2926,38.2053,38.2847,31200.0
2012-02-16 11:30:00,48.23,48.28,48.17,48.19,26900.0,38.2847,38.3244,38.2371,38.2529,26900.0
2012-02-16 11:40:00,48.2,48.22,48.19,48.2,20900.0,38.2609,38.2768,38.2529,38.2609,20900.0
2012-02-16 11:50:00,48.2,48.35,48.19,48.32,47100.0,38.2609,38.38,38.2529,38.3561,47100.0
2012-02-16 12:00:00,48.31,48.39,48.31,48.34,35300.0,38.3482,38.4117,38.3482,38.372,35300.0
2012-02-16 12:10:00,48.35,48.41,48.33,48.41,35600.0,38.38,38.4276,38.3641,38.4276,35600.0
2012-02-16 12:20:00,48.42,48.47,48.41,48.45,38200.0,38.4355,38.4752,38.4276,38.4593,38200.0
2012-02-16 12:30:00,48.45,48.47,48.43,48.44,55700.0,38.4593,38.4752,38.4435,38.4514,55700.0
2012-02-16 12:40:00,48.45,48.47,48.4,48.43,58100.0,38.4593,38.4752,38.4196,38.4435,58100.0
2012-02-16 12:50:00,48.43,48.45,48.41,48.45,29800.0,38.4435,38.4593,38.4276,38.4593,29800.0
2012-02-16 13:00:00,48.44,48.47,48.44,48.45,36600.0,38.4514,38.4752,38.4514,38.4593,36600.0
2012-02-16 13:10:00,48.45,48.49,48.45,48.46,65200.0,38.4593,38.4911,38.4593,38.4673,65200.0
2012-02-16 13:20:00,48.45,48.5,48.39,48.4,35900.0,38.4593,38.499,38.4117,38.4196,35900.0
2012-02-16 13:30:00,48.4,48.49,48.38,48.41,35100.0,38.4196,38.4911,38.4038,38.4276,35100.0
2012-02-16 13:40:00,48.4,48.5,48.39,48.47,38900.0,38.4196,38.499,38.4117,38.4752,38900.0
2012-02-16 13:50:00,48.47,48.47,48.38,48.38,15900.0,38.4752,38.4752,38.4038,38.4038,15900.0
2012-02-16 14:00:00,48.38,48.67,48.37,48.48,223500.0,38.4038,38.634,38.3958,38.4831,223500.0
2012-02-16 14:10:00,48.49,48.55,48.46,48.51,64500.0,38.4911,38.5387,38.4673,38.507,64500.0
2012-02-16 14:20:00,48.5,48.67,48.5,48.65,86900.0,38.499,38.634,38.499,38.6181,86900.0
2012-02-16 14:30:00,48.65,48.86,48.65,48.74,134100.0,38.6181,38.7848,38.6181,38.6895,134100.0
2012-02-16 14:40:00,48.75,48.95,48.7,48.93,134300.0,38.6975,38.8562,38.6578,38.8404,134300.0
2012-02-16 14:50:00,48.93,48.94,48.8,48.85,100700.0,38.8404,38.8483,38.7372,38.7768,100700.0
2012-02-16 15:00:00,48.86,48.96,48.86,48.94,74000.0,38.7848,38.8642,38.7848,38.8483,74000.0
2012-02-16 15:10:00,48.94,48.95,48.88,48.94,67800.0,38.8483,38.8562,38.8007,38.8483,67800.0
2012-02-16 15:20:00,48.95,49.0,48.93,48.98,103400.0,38.8562,38.8959,38.8404,38.88,103400.0
2012-02-16 15:30:00,48.98,49.07,48.94,49.07,131300.0,38.88,38.9515,38.8483,38.9515,131300.0
2012-02-16 15:40:00,49.08,49.31,49.07,49.19,365700.0,38.9594,39.142,38.9515,39.0467,365700.0
2012-02-16 15:50:00,49.19,49.24,49.09,49.14,252600.0,39.0467,39.0864,38.9674,39.007,252600.0
2012-02-17 09:30:00,49.35,49.77,49.34,49.76,347100.0,39.1737,39.5071,39.1658,39.4992,347100.0
2012-02-17 09:40:00,49.76,49.89,49.67,49.86,92700.0,39.4992,39.6024,39.4278,39.5786,92700.0
2012-02-17 09:50:00,49.86,50.0,49.85,49.98,122400.0,39.5786,39.6897,39.5706,39.6738,122400.0
2012-02-17 10:00:00,49.98,50.52,49.9,50.52,297900.0,39.6738,40.1025,39.6103,40.1025,297900.0
2012-02-17 10:10:00,50.52,50.88,50.3,50.83,318700.0,40.1025,40.3882,39.9278,40.3486,318700.0
2012-02-17 10:20:00,50.83,51.06,50.39,50.39,228400.0,40.3486,40.5311,39.9993,39.9993,228400.0
2012-02-17 10:30:00,50.38,50.57,50.34,50.51,115100.0,39.9914,40.1422,39.9596,40.0945,115100.0
2012-02-17 10:40:00,50.5,50.62,50.42,50.62,144600.0,40.0866,40.1819,40.0231,40.1819,144600.0
2012-02-17 10:50:00,50.63,50.65,50.37,50.43,99300.0,40.1898,40.2057,39.9834,40.031,99300.0
2012-02-17 11:00:00,50.43,50.43,50.11,50.3,106700.0,40.031,40.031,39.777,39.9278,106700.0
2012-02-17 11:10:00,50.3,50.56,50.29,50.51,92300.0,39.9278,40.1342,39.9199,40.0945,92300.0
2012-02-17 11:20:00,50.51,50.6,50.46,50.6,53500.0,40.0945,40.166,40.0549,40.166,53500.0
2012-02-17 11:30:00,50.6,50.64,50.49,50.53,53900.0,40.166,40.1977,40.0787,40.1104,53900.0
2012-02-17 11:40:00,50.54,50.63,50.53,50.59,44700.0,40.1184,40.1898,40.1104,40.158,44700.0
2012-02-17 11:50:00,50.59,50.68,50.59,50.66,49500.0,40.158,40.2295,40.158,40.2136,49500.0
2012-02-17 12:00:00,50.66,50.71,50.62,50.65,57600.0,40.2136,40.2533,40.1819,40.2057,57600.0
2012-02-17 12:10:00,50.64,50.66,50.59,50.65,112400.0,40.1977,40.2136,40.158,40.2057,112400.0
2012-02-17 12:20:00,50.65,50.69,50.62,50.67,42100.0,40.2057,40.2374,40.1819,40.2216,42100.0
2012-02-17 12:30:00,50.67,50.73,50.67,50.7,53900.0,40.2216,40.2692,40.2216,40.2454,53900.0
2012-02-17 12:40:00,50.71,50.71,50.7,50.71,17600.0,40.2533,40.2533,40.2454,40.2533,17600.0
2012-02-17 12:50:00,50.71,50.71,50.52,50.53,56200.0,40.2533,40.2533,40.1025,40.1104,56200.0
2012-02-17 13:00:00,50.53,50.56,50.47,50.5,106300.0,40.1104,40.1342,40.0628,40.0866,106300.0
2012-02-17 13:10:00,50.51,50.55,50.49,50.52,47100.0,40.0945,40.1263,40.0787,40.1025,47100.0
2012-02-17 13:20:00,50.51,50.54,50.49,50.52,49900.0,40.0945,40.1184,40.0787,40.1025,49900.0
2012-02-17 13:30:00,50.53,50.59,50.53,50.55,41800.0,40.1104,40.158,40.1104,40.1263,41800.0
2012-02-17 13:40:00,50.55,50.58,50.54,50.57,27700.0,40.1263,40.1501,40.1184,40.1422,27700.0
2012-02-17 13:50:00,50.58,50.64,50.57,50.6,40900.0,40.1501,40.1977,40.1422,40.166,40900.0
2012-02-17 14:00:00,50.6,50.62,50.59,50.61,33000.0,40.166,40.1819,40.158,40.1739,33000.0
2012-02-17 14:10:00,50.62,50.62,50.6,50.61,35000.0,40.1819,40.1819,40.166,40.1739,35000.0
2012-02-17 14:20:00,50.6,50.62,50.57,50.6,38900.0,40.166,40.1819,40.1422,40.166,38900.0
2012-02-17 14:30:00,50.61,50.68,50.61,50.63,45900.0,40.1739,40.2295,40.1739,40.1898,45900.0
2012-02-17 14:40:00,50.63,50.64,50.6,50.63,43000.0,40.1898,40.1977,40.166,40.1898,43000.0
2012-02-17 14:50:00,50.64,50.65,50.62,50.65,80000.0,40.1977,40.2057,40.1819,40.2057,80000.0
2012-02-17 15:00:00,50.64,50.66,50.63,50.65,84600.0,40.1977,40.2136,40.1898,40.2057,84600.0
2012-02-17 15:10:00,50.65,50.8,50.64,50.79,123800.0,40.2057,40.3247,40.1977,40.3168,123800.0
2012-02-17 15:20:00,50.8,50.86,50.76,50.78,89000.0,40.3247,40.3724,40.293,40.3089,89000.0
2012-02-17 15:30:00,50.78,50.79,50.71,50.79,143500.0,40.3089,40.3168,40.2533,40.3168,143500.0
2012-02-17 15:40:00,50.79,50.79,50.59,50.72,334400.0,40.3168,40.3168,40.158,40.2612,334400.0
2012-02-17 15:50:00,50.72,50.77,50.63,50.64,242400.0,40.2612,40.3009,40.1898,40.1977,242400.0
2012-02-21 09:30:00,50.53,50.64,50.42,50.6,159500.0,40.1104,40.1977,40.0231,40.166,159500.0
2012-02-21 09:40:00,50.62,50.63,50.54,50.58,65700.0,40.1819,40.1898,40.1184,40.1501,65700.0
2012-02-21 09:50:00,50.58,50.63,50.54,50.63,40100.0,40.1501,40.1898,40.1184,40.1898,40100.0
2012-02-21 10:00:00,50.62,50.63,50.54,50.6,41500.0,40.1819,40.1898,40.1184,40.166,41500.0
2012-02-21 10:10:00,50.6,50.63,50.58,50.58,43600.0,40.166,40.1898,40.1501,40.1501,43600.0
2012-02-21 10:20:00,50.59,50.63,50.58,50.63,91400.0,40.158,40.1898,40.1501,40.1898,91400.0
2012-02-21 10:30:00,50.63,50.68,50.6,50.61,50400.0,40.1898,40.2295,40.166,40.1739,50400.0
2012-02-21 10:40:00,50.61,50.63,50.58,50.61,45900.0,40.1739,40.1898,40.1501,40.1739,45900.0
2012-02-21 10:50:00,50.61,50.63,50.6,50.62,29600.0,40.1739,40.1898,40.166,40.1819,29600.0
2012-02-21 11:00:00,50.62,50.63,50.5,50.6,218000.0,40.1819,40.1898,40.0866,40.166,218000.0
2012-02-21 11:10:00,50.61,50.61,50.6,50.61,36500.0,40.1739,40.1739,40.166,40.1739,36500.0
2012-02-21 11:20:00,50.6,50.63,50.6,50.63,32700.0,40.166,40.1898,40.166,40.1898,32700.0
2012-02-21 11:30:00,50.62,50.63,50.52,50.55,72600.0,40.1819,40.1898,40.1025,40.1263,72600.0
2012-02-21 11:40:00,50.55,50.56,50.49,50.49,21400.0,40.1263,40.1342,40.0787,40.0787,21400.0
2012-02-21 11:50:00,50.49,50.49,50.43,50.48,16400.0,40.0787,40.0787,40.031,40.0707,16400.0
2012-02-21 12:00:00,50.48,50.53,50.47,50.53,38100.0,40.0707,40.1104,40.0628,40.1104,38100.0
2012-02-21 12:10:00,50.52,50.52,50.33,50.33,20000.0,40.1025,40.1025,39.9517,39.9517,20000.0
2012-02-21 12:20:00,50.34,50.34,50.22,50.33,38700.0,39.9596,39.9596,39.8643,39.9517,38700.0
2012-02-21 12:30:00,50.33,50.34,50.24,50.24,29800.0,39.9517,39.9596,39.8802,39.8802,29800.0
2012-02-21 12:40:00,50.23,50.23,50.09,50.09,61800.0,39.8723,39.8723,39.7612,39.7612,61800.0
2012-02-21 12:50:00,50.09,50.22,50.09,50.15,45200.0,39.7612,39.8643,39.7612,39.8088,45200.0
2012-02-21 13:00:00,50.14,50.15,50.06,50.09,40800.0,39.8008,39.8088,39.7373,39.7612,40800.0
2012-02-21 13:10:00,50.09,50.13,50.08,50.08,24000.0,39.7612,39.7929,39.7532,39.7532,24000.0
2012-02-21 13:20:00,50.09,50.12,50.09,50.09,44800.0,39.7612,39.785,39.7612,39.7612,44800.0
2012-02-21 13:30:00,50.1,50.11,50.06,50.06,27800.0,39.7691,39.777,39.7373,39.7373,27800.0
2012-02-21 13:40:00,50.05,50.06,49.94,49.99,44500.0,39.7294,39.7373,39.6421,39.6818,44500.0
2012-02-21 13:50:00,49.99,50.01,49.84,49.85,35800.0,39.6818,39.6976,39.5627,39.5706,35800.0
2012-02-21 14:00:00,49.85,49.9,49.77,49.79,27100.0,39.5706,39.6103,39.5071,39.523,27100.0
2012-02-21 14:10:00,49.79,49.85,49.73,49.83,137500.0,39.523,39.5706,39.4754,39.5548,137500.0
2012-02-21 14:20:00,49.82,49.97,49.81,49.96,120600.0,39.5468,39.6659,39.5389,39.658,120600.0
2012-02-21 14:30:00,49.96,49.98,49.84,49.87,133900.0,39.658,39.6738,39.5627,39.5865,133900.0
2012-02-21 14:40:00,49.86,49.91,49.84,49.89,79300.0,39.5786,39.6183,39.5627,39.6024,79300.0
2012-02-21 14:50:00,49.89,49.91,49.83,49.91,33700.0,39.6024,39.6183,39.5548,39.6183,33700.0
2012-02-21 15:00:00,49.9,49.96,49.89,49.91,229300.0,39.6103,39.658,39.6024,39.6183,229300.0
2012-02-21 15:10:00,49.91,49.95,49.88,49.88,90100.0,39.6183,39.65,39.5945,39.5945,90100.0
2012-02-21 15:20:00,49.88,49.93,49.82,49.91,77300.0,39.5945,39.6341,39.5468,39.6183,77300.0
2012-02-21 15:30:00,49.9,49.95,49.84,49.94,149000.0,39.6103,39.65,39.5627,39.6421,149000.0
2012-02-21 15:40:00,49.93,49.95,49.89,49.93,107900.0,39.6341,39.65,39.6024,39.6341,107900.0
2012-02-21 15:50:00,49.94,49.96,49.88,49.9,290800.0,39.6421,39.658,39.5945,39.6103,290800.0
2012-02-22 09:30:00,49.91,50.25,49.91,50.05,128300.0,39.6183,39.8882,39.6183,39.7294,128300.0
2012-02-22 09:40:00,50.06,50.2,50.01,50.17,70400.0,39.7373,39.8485,39.6976,39.8247,70400.0
2012-02-22 09:50:00,50.17,50.17,50.05,50.08,34600.0,39.8247,39.8247,39.7294,39.7532,34600.0
2012-02-22 10:00:00,50.07,50.14,49.95,50.03,107300.0,39.7453,39.8008,39.65,39.7135,107300.0
2012-02-22 10:10:00,50.02,50.12,50.0,50.0,64800.0,39.7056,39.785,39.6897,39.6897,64800.0
2012-02-22 10:20:00,50.0,50.05,49.95,50.01,80900.0,39.6897,39.7294,39.65,39.6976,80900.0
2012-02-22 10:30:00,50.0,50.03,49.95,50.0,59300.0,39.6897,39.7135,39.65,39.6897,59300.0
2012-02-22 10:40:00,50.0,50.05,49.98,50.01,52500.0,39.6897,39.7294,39.6738,39.6976,52500.0
2012-02-22 10:50:00,50.02,50.04,50.0,50.03,28300.0,39.7056,39.7215,39.6897,39.7135,28300.0
2012-02-22 11:00:00,50.03,50.07,49.97,49.98,52700.0,39.7135,39.7453,39.6659,39.6738,52700.0
2012-02-22 11:10:00,49.98,50.02,49.96,49.99,59700.0,39.6738,39.7056,39.658,39.6818,59700.0
2012-02-22 11:20:00,50.0,50.05,49.98,50.0,50000.0,39.6897,39.7294,39.6738,39.6897,50000.0
2012-02-22 11:30:00,49.99,50.02,49.95,49.98,51800.0,39.6818,39.7056,39.65,39.6738,51800.0
2012-02-22 11:40:00,49.98,49.99,49.92,49.94,124100.0,39.6738,39.6818,39.6262,39.6421,124100.0
2012-02-22 11:50:00,49.94,49.94,49.85,49.86,16500.0,39.6421,39.6421,39.5706,39.5786,16500.0
2012-02-22 12:00:00,49.86,49.88,49.81,49.85,34700.0,39.5786,39.5945,39.5389,39.5706,34700.0
2012-02-22 12:10:00,49.85,49.91,49.82,49.91,36200.0,39.5706,39.6183,39.5468,39.6183,36200.0
2012-02-22 12:20:00,49.92,49.98,49.91,49.97,20300.0,39.6262,39.6738,39.6183,39.6659,20300.0
2012-02-22 12:30:00,49.96,49.96,49.93,49.93,14400.0,39.658,39.658,39.6341,39.6341,14400.0
2012-02-22 12:40:00,49.93,49.96,49.93,49.95,20700.0,39.6341,39.658,39.6341,39.65,20700.0
2012-02-22 12:50:00,49.95,49.99,49.95,49.98,18100.0,39.65,39.6818,39.65,39.6738,18100.0
2012-02-22 13:00:00,49.98,49.98,49.91,49.97,34800.0,39.6738,39.6738,39.6183,39.6659,34800.0
2012-02-22 13:10:00,49.98,49.98,49.97,49.97,25600.0,39.6738,39.6738,39.6659,39.6659,25600.0
2012-02-22 13:20:00,49.97,49.99,49.97,49.98,27100.0,39.6659,39.6818,39.6659,39.6738,27100.0
2012-02-22 13:30:00,49.98,49.98,49.93,49.96,30600.0,39.6738,39.6738,39.6341,39.658,30600.0
2012-02-22 13:40:00,49.96,49.97,49.93,49.93,15900.0,39.658,39.6659,39.6341,39.6341,15900.0
2012-02-22 13:50:00,49.93,49.95,49.92,49.94,20800.0,39.6341,39.65,39.6262,39.6421,20800.0
2012-02-22 14:00:00,49.94,49.95,49.94,49.94,13900.0,39.6421,39.65,39.6421,39.6421,13900.0
2012-02-22 14:10:00,49.94,49.96,49.92,49.94,35200.0,39.6421,39.658,39.6262,39.6421,35200.0
2012-02-22 14:20:00,49.95,49.96,49.95,49.96,22200.0,39.65,39.658,39.65,39.658,22200.0
2012-02-22 14:30:00,49.95,49.96,49.91,49.91,24500.0,39.65,39.658,39.6183,39.6183,24500.0
2012-02-22 14:40:00,49.91,49.94,49.88,49.93,45800.0,39.6183,39.6421,39.5945,39.6341,45800.0
2012-02-22 14:50:00,49.93,49.94,49.91,49.91,39900.0,39.6341,39.6421,39.6183,39.6183,39900.0
2012-02-22 15:00:00,49.9,49.9,49.83,49.85,59400.0,39.6103,39.6103,39.5548,39.5706,59400.0
2012-02-22 15:10:00,49.85,49.89,49.85,49.86,94500.0,39.5706,39.6024,39.5706,39.5786,94500.0
2012-02-22 15:20:00,49.85,49.88,49.83,49.84,58000.0,39.5706,39.5945,39.5548,39.5627,58000.0
2012-02-22 15:30:00,49.84,49.87,49.82,49.87,57800.0,39.5627,39.5865,39.5468,39.5865,57800.0
2012-02-22 15:40:00,49.86,49.88,49.78,49.81,225100.0,39.5786,39.5945,39.5151,39.5389,225100.0
2012-02-22 15:50:00,49.81,49.82,49.76,49.81,163800.0,39.5389,39.5468,39.4992,39.5389,163800.0
2012-02-23 09:30:00,49.66,49.75,49.61,49.69,48400.0,39.4198,39.4913,39.3801,39.4436,48400.0
2012-02-23 09:40:00,49.68,49.72,49.57,49.58,44400.0,39.4357,39.4674,39.3484,39.3563,44400.0
2012-02-23 09:50:00,49.58,49.68,49.57,49.64,36300.0,39.3563,39.4357,39.3484,39.4039,36300.0
2012-02-23 10:00:00,49.66,49.76,49.65,49.71,57200.0,39.4198,39.4992,39.4119,39.4595,57200.0
2012-02-23 10:10:00,49.72,49.74,49.7,49.7,68500.0,39.4674,39.4833,39.4516,39.4516,68500.0
2012-02-23 10:20:00,49.71,49.71,49.7,49.7,59600.0,39.4595,39.4595,39.4516,39.4516,59600.0
2012-02-23 10:30:00,49.71,49.71,49.7,49.71,72000.0,39.4595,39.4595,39.4516,39.4595,72000.0
2012-02-23 10:40:00,49.71,49.71,49.7,49.7,52300.0,39.4595,39.4595,39.4516,39.4516,52300.0
2012-02-23 10:50:00,49.7,49.71,49.67,49.68,94300.0,39.4516,39.4595,39.4278,39.4357,94300.0
2012-02-23 11:00:00,49.69,49.73,49.68,49.7,208400.0,39.4436,39.4754,39.4357,39.4516,208400.0
2012-02-23 11:10:00,49.71,49.72,49.7,49.71,80400.0,39.4595,39.4674,39.4516,39.4595,80400.0
2012-02-23 11:20:00,49.7,49.71,49.68,49.7,215300.0,39.4516,39.4595,39.4357,39.4516,215300.0
2012-02-23 11:30:00,49.7,49.71,49.67,49.7,48900.0,39.4516,39.4595,39.4278,39.4516,48900.0
2012-02-23 11:40:00,49.69,49.7,49.69,49.69,33800.0,39.4436,39.4516,39.4436,39.4436,33800.0
2012-02-23 11:50:00,49.7,49.7,49.69,49.69,23600.0,39.4516,39.4516,39.4436,39.4436,23600.0
2012-02-23 12:00:00,49.7,49.7,49.69,49.7,11500.0,39.4516,39.4516,39.4436,39.4516,11500.0
2012-02-23 12:10:00,49.69,49.7,49.69,49.69,13200.0,39.4436,39.4516,39.4436,39.4436,13200.0
2012-02-23 12:20:00,49.7,49.7,49.64,49.66,70300.0,39.4516,39.4516,39.4039,39.4198,70300.0
2012-02-23 12:30:00,49.68,49.68,49.64,49.67,30000.0,39.4357,39.4357,39.4039,39.4278,30000.0
2012-02-23 12:40:00,49.67,49.69,49.58,49.59,72600.0,39.4278,39.4436,39.3563,39.3643,72600.0
2012-02-23 12:50:00,49.59,49.59,49.48,49.57,68200.0,39.3643,39.3643,39.2769,39.3484,68200.0
2012-02-23 13:00:00,49.57,49.62,49.56,49.57,27400.0,39.3484,39.3881,39.3404,39.3484,27400.0
2012-02-23 13:10:00,49.57,49.6,49.56,49.59,23300.0,39.3484,39.3722,39.3404,39.3643,23300.0
2012-02-23 13:20:00,49.59,49.59,49.54,49.57,36300.0,39.3643,39.3643,39.3246,39.3484,36300.0
2012-02-23 13:30:00,49.56,49.57,49.38,49.41,79700.0,39.3404,39.3484,39.1976,39.2214,79700.0
2012-02-23 13:40:00,49.42,49.57,49.41,49.51,51300.0,39.2293,39.3484,39.2214,39.3008,51300.0
2012-02-23 13:50:00,49.51,49.54,49.43,49.44,58200.0,39.3008,39.3246,39.2372,39.2452,58200.0
2012-02-23 14:00:00,49.45,49.5,49.44,49.47,43900.0,39.2531,39.2928,39.2452,39.269,43900.0
2012-02-23 14:10:00,49.47,49.51,49.47,49.5,35700.0,39.269,39.3008,39.269,39.2928,35700.0
2012-02-23 14:20:00,49.49,49.54,49.48,49.49,20000.0,39.2849,39.3246,39.2769,39.2849,20000.0
2012-02-23 14:30:00,49.49,49.5,49.38,49.47,84100.0,39.2849,39.2928,39.1976,39.269,84100.0
2012-02-23 14:40:00,49.48,49.49,49.43,49.47,41800.0,39.2769,39.2849,39.2372,39.269,41800.0
2012-02-23 14:50:00,49.46,49.5,49.45,49.45,57300.0,39.2611,39.2928,39.2531,39.2531,57300.0
2012-02-23 15:00:00,49.45,49.51,49.45,49.51,33700.0,39.2531,39.3008,39.2531,39.3008,33700.0
2012-02-23 15:10:00,49.51,49.54,49.5,49.54,67700.0,39.3008,39.3246,39.2928,39.3246,67700.0
2012-02-23 15:20:00,49.54,49.57,49.53,49.57,179700.0,39.3246,39.3484,39.3166,39.3484,179700.0
2012-02-23 15:30:00,49.57,49.61,49.57,49.59,180600.0,39.3484,39.3801,39.3484,39.3643,180600.0
2012-02-23 15:40:00,49.59,49.66,49.58,49.61,163400.0,39.3643,39.4198,39.3563,39.3801,163400.0
2012-02-23 15:50:00,49.6,49.63,49.52,49.54,287800.0,39.3722,39.396,39.3087,39.3246,287800.0
2012-02-24 09:30:00,49.62,49.71,49.55,49.7,67900.0,39.3881,39.4595,39.3325,39.4516,67900.0
2012-02-24 09:40:00,49.7,49.75,49.68,49.74,44600.0,39.4516,39.4913,39.4357,39.4833,44600.0
2012-02-24 09:50:00,49.73,49.74,49.65,49.66,27300.0,39.4754,39.4833,39.4119,39.4198,27300.0
2012-02-24 10:00:00,49.66,49.7,49.58,49.62,38000.0,39.4198,39.4516,39.3563,39.3881,38000.0
2012-02-24 10:10:00,49.62,49.63,49.53,49.57,31800.0,39.3881,39.396,39.3166,39.3484,31800.0
2012-02-24 10:20:00,49.58,49.59,49.49,49.59,37400.0,39.3563,39.3643,39.2849,39.3643,37400.0
2012-02-24 10:30:00,49.59,49.6,49.51,49.52,23300.0,39.3643,39.3722,39.3008,39.3087,23300.0
2012-02-24 10:40:00,49.52,49.58,49.51,49.54,26000.0,39.3087,39.3563,39.3008,39.3246,26000.0
2012-02-24 10:50:00,49.55,49.61,49.53,49.61,40100.0,39.3325,39.3801,39.3166,39.3801,40100.0
2012-02-24 11:00:00,49.6,49.66,49.59,49.6,42900.0,39.3722,39.4198,39.3643,39.3722,42900.0
2012-02-24 11:10:00,49.6,49.61,49.59,49.59,21100.0,39.3722,39.3801,39.3643,39.3643,21100.0
2012-02-24 11:20:00,49.58,49.6,49.58,49.6,20900.0,39.3563,39.3722,39.3563,39.3722,20900.0
2012-02-24 11:30:00,49.6,49.6,49.58,49.6,21200.0,39.3722,39.3722,39.3563,39.3722,21200.0
2012-02-24 11:40:00,49.59,49.6,49.59,49.6,18200.0,39.3643,39.3722,39.3643,39.3722,18200.0
2012-02-24 11:50:00,49.6,49.61,49.59,49.6,22500.0,39.3722,39.3801,39.3643,39.3722,22500.0
2012-02-24 12:00:00,49.59,49.6,49.58,49.6,43000.0,39.3643,39.3722,39.3563,39.3722,43000.0
2012-02-24 12:10:00,49.59,49.6,49.55,49.55,20200.0,39.3643,39.3722,39.3325,39.3325,20200.0
2012-02-24 12:20:00,49.56,49.56,49.52,49.55,23300.0,39.3404,39.3404,39.3087,39.3325,23300.0
2012-02-24 12:30:00,49.55,49.55,49.52,49.52,13400.0,39.3325,39.3325,39.3087,39.3087,13400.0
2012-02-24 12:40:00,49.53,49.57,49.52,49.57,16200.0,39.3166,39.3484,39.3087,39.3484,16200.0
2012-02-24 12:50:00,49.56,49.57,49.49,49.49,22100.0,39.3404,39.3484,39.2849,39.2849,22100.0
2012-02-24 13:00:00,49.5,49.5,49.49,49.5,9300.0,39.2928,39.2928,39.2849,39.2928,9300.0
2012-02-24 13:10:00,49.5,49.54,49.49,49.52,38700.0,39.2928,39.3246,39.2849,39.3087,38700.0
2012-02-24 13:20:00,49.52,49.52,49.46,49.46,76700.0,39.3087,39.3087,39.2611,39.2611,76700.0
2012-02-24 13:30:00,49.45,49.45,49.42,49.42,28800.0,39.2531,39.2531,39.2293,39.2293,28800.0
2012-02-24 13:40:00,49.43,49.43,49.36,49.36,80500.0,39.2372,39.2372,39.1817,39.1817,80500.0
2012-02-24 13:50:00,49.36,49.36,49.29,49.32,36500.0,39.1817,39.1817,39.1261,39.1499,36500.0
2012-02-24 14:00:00,49.33,49.38,49.32,49.38,27200.0,39.1579,39.1976,39.1499,39.1976,27200.0
2012-02-24 14:10:00,49.38,49.45,49.38,49.43,30300.0,39.1976,39.2531,39.1976,39.2372,30300.0
2012-02-24 14:20:00,49.43,49.44,49.41,49.41,30100.0,39.2372,39.2452,39.2214,39.2214,30100.0
2012-02-24 14:30:00,49.41,49.41,49.27,49.34,77300.0,39.2214,39.2214,39.1102,39.1658,77300.0
2012-02-24 14:40:00,49.33,49.36,49.31,49.34,30700.0,39.1579,39.1817,39.142,39.1658,30700.0
2012-02-24 14:50:00,49.34,49.35,49.33,49.34,23200.0,39.1658,39.1737,39.1579,39.1658,23200.0
2012-02-24 15:00:00,49.35,49.45,49.34,49.44,72300.0,39.1737,39.2531,39.1658,39.2452,72300.0
2012-02-24 15:10:00,49.44,49.44,49.43,49.44,24300.0,39.2452,39.2452,39.2372,39.2452,24300.0
2012-02-24 15:20:00,49.43,49.46,49.41,49.42,79100.0,39.2372,39.2611,39.2214,39.2293,79100.0
2012-02-24 15:30:00,49.41,49.42,49.39,49.41,58700.0,39.2214,39.2293,39.2055,39.2214,58700.0
2012-02-24 15:40:00,49.41,49.52,49.37,49.5,179100.0,39.2214,39.3087,39.1896,39.2928,179100.0
2012-02-24 15:50:00,49.51,49.51,49.41,49.44,164300.0,39.3008,39.3008,39.2214,39.2452,164300.0
2012-02-27 09:30:00,48.82,49.21,48.81,49.04,104900.0,38.753,39.0626,38.7451,38.9277,104900.0
2012-02-27 09:40:00,49.04,49.1,48.94,48.94,52200.0,38.9277,38.9753,38.8483,38.8483,52200.0
2012-02-27 09:50:00,48.95,49.02,48.95,49.0,59800.0,38.8562,38.9118,38.8562,38.8959,59800.0
2012-02-27 10:00:00,49.0,49.21,48.99,49.2,43900.0,38.8959,39.0626,38.888,39.0547,43900.0
2012-02-27 10:10:00,49.21,49.47,49.21,49.41,73500.0,39.0626,39.269,39.0626,39.2214,73500.0
2012-02-27 10:20:00,49.41,49.64,49.41,49.63,55700.0,39.2214,39.4039,39.2214,39.396,55700.0
2012-02-27 10:30:00,49.63,49.76,49.62,49.71,62800.0,39.396,39.4992,39.3881,39.4595,62800.0
2012-02-27 10:40:00,49.71,49.77,49.67,49.76,53900.0,39.4595,39.5071,39.4278,39.4992,53900.0
2012-02-27 10:50:00,49.75,49.83,49.73,49.74,35100.0,39.4913,39.5548,39.4754,39.4833,35100.0
2012-02-27 11:00:00,49.74,49.92,49.74,49.92,48800.0,39.4833,39.6262,39.4833,39.6262,48800.0
2012-02-27 11:10:00,49.91,49.99,49.91,49.96,31600.0,39.6183,39.6818,39.6183,39.658,31600.0
2012-02-27 11:20:00,49.96,50.1,49.84,49.86,69200.0,39.658,39.7691,39.5627,39.5786,69200.0
2012-02-27 11:30:00,49.86,49.87,49.75,49.78,22100.0,39.5786,39.5865,39.4913,39.5151,22100.0
2012-02-27 11:40:00,49.79,49.9,49.7,49.76,23700.0,39.523,39.6103,39.4516,39.4992,23700.0
2012-02-27 11:50:00,49.74,49.8,49.71,49.73,14200.0,39.4833,39.531,39.4595,39.4754,14200.0
2012-02-27 12:00:00,49.74,49.84,49.73,49.81,21600.0,39.4833,39.5627,39.4754,39.5389,21600.0
2012-02-27 12:10:00,49.81,49.88,49.81,49.87,24800.0,39.5389,39.5945,39.5389,39.5865,24800.0
2012-02-27 12:20:00,49.86,49.88,49.86,49.87,12700.0,39.5786,39.5945,39.5786,39.5865,12700.0
2012-02-27 12:30:00,49.87,49.98,49.87,49.98,19900.0,39.5865,39.6738,39.5865,39.6738,19900.0
2012-02-27 12:40:00,49.97,50.15,49.96,50.06,89500.0,39.6659,39.8088,39.658,39.7373,89500.0
2012-02-27 12:50:00,50.07,50.31,50.05,50.26,109500.0,39.7453,39.9358,39.7294,39.8961,109500.0
2012-02-27 13:00:00,50.26,50.29,50.15,50.24,44200.0,39.8961,39.9199,39.8088,39.8802,44200.0
2012-02-27 13:10:00,50.23,50.26,50.17,50.24,56300.0,39.8723,39.8961,39.8247,39.8802,56300.0
2012-02-27 13:20:00,50.24,50.33,50.17,50.17,67100.0,39.8802,39.9517,39.8247,39.8247,67100.0
2012-02-27 13:30:00,50.16,50.27,50.12,50.24,32700.0,39.8167,39.904,39.785,39.8802,32700.0
2012-02-27 13:40:00,50.25,50.29,50.19,50.23,25100.0,39.8882,39.9199,39.8405,39.8723,25100.0
2012-02-27 13:50:00,50.24,50.28,50.23,50.23,31600.0,39.8802,39.912,39.8723,39.8723,31600.0
2012-02-27 14:00:00,50.24,50.24,50.23,50.23,18300.0,39.8802,39.8802,39.8723,39.8723,18300.0
2012-02-27 14:10:00,50.23,50.29,50.14,50.14,83100.0,39.8723,39.9199,39.8008,39.8008,83100.0
2012-02-27 14:20:00,50.14,50.17,50.12,50.15,28800.0,39.8008,39.8247,39.785,39.8088,28800.0
2012-02-27 14:30:00,50.15,50.18,50.14,50.16,21700.0,39.8088,39.8326,39.8008,39.8167,21700.0
2012-02-27 14:40:00,50.16,50.21,50.15,50.19,38700.0,39.8167,39.8564,39.8088,39.8405,38700.0
2012-02-27 14:50:00,50.2,50.3,50.17,50.17,46600.0,39.8485,39.9278,39.8247,39.8247,46600.0
2012-02-27 15:00:00,50.17,50.29,50.17,50.2,58900.0,39.8247,39.9199,39.8247,39.8485,58900.0
2012-02-27 15:10:00,50.2,50.23,50.15,50.22,102100.0,39.8485,39.8723,39.8088,39.8643,102100.0
2012-02-27 15:20:00,50.22,50.32,50.16,50.24,75000.0,39.8643,39.9437,39.8167,39.8802,75000.0
2012-02-27 15:30:00,50.25,50.31,50.2,50.21,58400.0,39.8882,39.9358,39.8485,39.8564,58400.0
2012-02-27 15:40:00,50.21,50.26,50.15,50.16,104700.0,39.8564,39.8961,39.8088,39.8167,104700.0
2012-02-27 15:50:00,50.16,50.19,50.15,50.15,154000.0,39.8167,39.8405,39.8088,39.8088,154000.0
2012-02-28 09:30:00,50.13,50.19,49.95,50.15,46500.0,39.7929,39.8405,39.65,39.8088,46500.0
2012-02-28 09:40:00,50.15,50.2,50.0,50.16,27500.0,39.8088,39.8485,39.6897,39.8167,27500.0
2012-02-28 09:50:00,50.16,50.19,50.09,50.16,26000.0,39.8167,39.8405,39.7612,39.8167,26000.0
2012-02-28 10:00:00,50.18,50.25,50.14,50.15,53000.0,39.8326,39.8882,39.8008,39.8088,53000.0
2012-02-28 10:10:00,50.14,50.2,50.14,50.16,27600.0,39.8008,39.8485,39.8008,39.8167,27600.0
2012-02-28 10:20:00,50.15,50.2,50.14,50.16,18300.0,39.8088,39.8485,39.8008,39.8167,18300.0
2012-02-28 10:30:00,50.16,50.25,50.16,50.24,27000.0,39.8167,39.8882,39.8167,39.8802,27000.0
2012-02-28 10:40:00,50.24,50.25,50.14,50.14,23100.0,39.8802,39.8882,39.8008,39.8008,23100.0
2012-02-28 10:50:00,50.15,50.18,50.1,50.13,33100.0,39.8088,39.8326,39.7691,39.7929,33100.0
2012-02-28 11:00:00,50.13,50.18,50.03,50.09,31000.0,39.7929,39.8326,39.7135,39.7612,31000.0
2012-02-28 11:10:00,50.09,50.12,50.06,50.1,35900.0,39.7612,39.785,39.7373,39.7691,35900.0
2012-02-28 11:20:00,50.1,50.18,50.1,50.17,49400.0,39.7691,39.8326,39.7691,39.8247,49400.0
2012-02-28 11:30:00,50.16,50.18,50.12,50.14,28700.0,39.8167,39.8326,39.785,39.8008,28700.0
2012-02-28 11:40:00,50.14,50.15,50.06,50.1,41100.0,39.8008,39.8088,39.7373,39.7691,41100.0
2012-02-28 11:50:00,50.1,50.14,50.1,50.14,27500.0,39.7691,39.8008,39.7691,39.8008,27500.0
2012-02-28 12:00:00,50.14,50.14,50.13,50.14,26800.0,39.8008,39.8008,39.7929,39.8008,26800.0
2012-02-28 12:10:00,50.14,50.14,50.1,50.11,25800.0,39.8008,39.8008,39.7691,39.777,25800.0
2012-02-28 12:20:00,50.11,50.11,50.07,50.11,31800.0,39.777,39.777,39.7453,39.777,31800.0
2012-02-28 12:30:00,50.1,50.11,50.07,50.08,24700.0,39.7691,39.777,39.7453,39.7532,24700.0
2012-02-28 12:40:00,50.07,50.12,50.07,50.11,26100.0,39.7453,39.785,39.7453,39.777,26100.0
2012-02-28 12:50:00,50.11,50.12,50.08,50.11,19100.0,39.777,39.785,39.7532,39.777,19100.0
2012-02-28 13:00:00,50.1,50.14,50.1,50.12,29900.0,39.7691,39.8008,39.7691,39.785,29900.0
2012-02-28 13:10:00,50.12,50.12,50.11,50.12,12900.0,39.785,39.785,39.777,39.785,12900.0
2012-02-28 13:20:00,50.12,50.15,50.11,50.14,26600.0,39.785,39.8088,39.777,39.8008,26600.0
2012-02-28 13:30:00,50.14,50.15,50.04,50.05,27300.0,39.8008,39.8088,39.7215,39.7294,27300.0
2012-02-28 13:40:00,50.04,50.07,50.04,50.06,27100.0,39.7215,39.7453,39.7215,39.7373,27100.0
2012-02-28 13:50:00,50.06,50.07,49.99,50.0,71500.0,39.7373,39.7453,39.6818,39.6897,71500.0
2012-02-28 14:00:00,49.98,50.04,49.98,50.03,29700.0,39.6738,39.7215,39.6738,39.7135,29700.0
2012-02-28 14:10:00,50.02,50.07,50.0,50.02,37300.0,39.7056,39.7453,39.6897,39.7056,37300.0
2012-02-28 14:20:00,50.01,50.03,49.98,49.98,25200.0,39.6976,39.7135,39.6738,39.6738,25200.0
2012-02-28 14:30:00,49.99,50.07,49.97,50.04,24800.0,39.6818,39.7453,39.6659,39.7215,24800.0
2012-02-28 14:40:00,50.04,50.12,50.04,50.08,25800.0,39.7215,39.785,39.7215,39.7532,25800.0
2012-02-28 14:50:00,50.08,50.11,50.08,50.08,34600.0,39.7532,39.777,39.7532,39.7532,34600.0
2012-02-28 15:00:00,50.08,50.09,50.08,50.09,15400.0,39.7532,39.7612,39.7532,39.7612,15400.0
2012-02-28 15:10:00,50.09,50.16,50.08,50.14,34000.0,39.7612,39.8167,39.7532,39.8008,34000.0
2012-02-28 15:20:00,50.13,50.19,50.13,50.14,22100.0,39.7929,39.8405,39.7929,39.8008,22100.0
2012-02-28 15:30:00,50.14,50.14,50.09,50.13,39600.0,39.8008,39.8008,39.7612,39.7929,39600.0
2012-02-28 15:40:00,50.12,50.15,50.1,50.1,66500.0,39.785,39.8088,39.7691,39.7691,66500.0
2012-02-28 15:50:00,50.11,50.16,50.1,50.12,174500.0,39.777,39.8167,39.7691,39.785,174500.0
2012-02-29 09:30:00,50.07,50.21,49.99,50.0,49100.0,39.7453,39.8564,39.6818,39.6897,49100.0
2012-02-29 09:40:00,50.0,50.14,50.0,50.13,45300.0,39.6897,39.8008,39.6897,39.7929,45300.0
2012-02-29 09:50:00,50.13,50.14,50.03,50.03,35700.0,39.7929,39.8008,39.7135,39.7135,35700.0
2012-02-29 10:00:00,50.03,50.07,50.0,50.07,74100.0,39.7135,39.7453,39.6897,39.7453,74100.0
2012-02-29 10:10:00,50.06,50.07,50.02,50.03,33800.0,39.7373,39.7453,39.7056,39.7135,33800.0
2012-02-29 10:20:00,50.03,50.07,50.02,50.06,37200.0,39.7135,39.7453,39.7056,39.7373,37200.0
2012-02-29 10:30:00,50.05,50.11,50.03,50.11,43800.0,39.7294,39.777,39.7135,39.777,43800.0
2012-02-29 10:40:00,50.09,50.1,49.98,50.02,94000.0,39.7612,39.7691,39.6738,39.7056,94000.0
2012-02-29 10:50:00,50.02,50.03,49.94,49.99,69900.0,39.7056,39.7135,39.6421,39.6818,69900.0
2012-02-29 11:00:00,50.0,50.03,49.88,49.96,51300.0,39.6897,39.7135,39.5945,39.658,51300.0
2012-02-29 11:10:00,49.97,49.98,49.83,49.92,59400.0,39.6659,39.6738,39.5548,39.6262,59400.0
2012-02-29 11:20:00,49.93,49.94,49.78,49.79,51000.0,39.6341,39.6421,39.5151,39.523,51000.0
2012-02-29 11:30:00,49.78,49.95,49.75,49.95,77600.0,39.5151,39.65,39.4913,39.65,77600.0
2012-02-29 11:40:00,49.95,50.01,49.89,49.95,63700.0,39.65,39.6976,39.6024,39.65,63700.0
2012-02-29 11:50:00,49.95,49.95,49.82,49.82,23600.0,39.65,39.65,39.5468,39.5468,23600.0
2012-02-29 12:00:00,49.81,49.88,49.78,49.84,36200.0,39.5389,39.5945,39.5151,39.5627,36200.0
2012-02-29 12:10:00,49.83,49.91,49.82,49.89,30000.0,39.5548,39.6183,39.5468,39.6024,30000.0
2012-02-29 12:20:00,49.88,49.93,49.88,49.9,25600.0,39.5945,39.6341,39.5945,39.6103,25600.0
2012-02-29 12:30:00,49.9,49.92,49.82,49.83,28300.0,39.6103,39.6262,39.5468,39.5548,28300.0
2012-02-29 12:40:00,49.83,49.83,49.7,49.7,31100.0,39.5548,39.5548,39.4516,39.4516,31100.0
2012-02-29 12:50:00,49.71,49.8,49.71,49.77,17000.0,39.4595,39.531,39.4595,39.5071,17000.0
2012-02-29 13:00:00,49.77,49.86,49.77,49.86,19800.0,39.5071,39.5786,39.5071,39.5786,19800.0
2012-02-29 13:10:00,49.85,49.86,49.73,49.74,21200.0,39.5706,39.5786,39.4754,39.4833,21200.0
2012-02-29 13:20:00,49.73,49.81,49.73,49.78,21200.0,39.4754,39.5389,39.4754,39.5151,21200.0
2012-02-29 13:30:00,49.78,49.8,49.76,49.8,31500.0,39.5151,39.531,39.4992,39.531,31500.0
2012-02-29 13:40:00,49.8,49.86,49.8,49.86,47800.0,39.531,39.5786,39.531,39.5786,47800.0
2012-02-29 13:50:00,49.86,49.92,49.85,49.92,21700.0,39.5786,39.6262,39.5706,39.6262,21700.0
2012-02-29 14:00:00,49.92,49.92,49.87,49.91,40300.0,39.6262,39.6262,39.5865,39.6183,40300.0
2012-02-29 14:10:00,49.91,49.93,49.77,49.77,63700.0,39.6183,39.6341,39.5071,39.5071,63700.0
2012-02-29 14:20:00,49.78,49.79,49.71,49.73,54900.0,39.5151,39.523,39.4595,39.4754,54900.0
2012-02-29 14:30:00,49.73,49.73,49.61,49.63,35000.0,39.4754,39.4754,39.3801,39.396,35000.0
2012-02-29 14:40:00,49.64,49.69,49.62,49.69,38000.0,39.4039,39.4436,39.3881,39.4436,38000.0
2012-02-29 14:50:00,49.69,49.7,49.6,49.6,30400.0,39.4436,39.4516,39.3722,39.3722,30400.0
2012-02-29 15:00:00,49.61,49.63,49.55,49.58,58500.0,39.3801,39.396,39.3325,39.3563,58500.0
2012-02-29 15:10:00,49.57,49.74,49.57,49.74,86400.0,39.3484,39.4833,39.3484,39.4833,86400.0
2012-02-29 15:20:00,49.75,49.75,49.66,49.73,89400.0,39.4913,39.4913,39.4198,39.4754,89400.0
2012-02-29 15:30:00,49.73,49.73,49.55,49.58,113700.0,39.4754,39.4754,39.3325,39.3563,113700.0
2012-02-29 15:40:00,49.59,49.86,49.58,49.86,192100.0,39.3643,39.5786,39.3563,39.5786,192100.0
2012-02-29 15:50:00,49.86,49.89,49.75,49.79,571900.0,39.5786,39.6024,39.4913,39.523,571900.0
2012-03-01 09:30:00,49.83,49.99,49.74,49.89,77400.0,39.5548,39.6818,39.4833,39.6024,77400.0
2012-03-01 09:40:00,49.88,49.92,49.71,49.91,54900.0,39.5945,39.6262,39.4595,39.6183,54900.0
2012-03-01 09:50:00,49.9,50.06,49.9,50.06,42800.0,39.6103,39.7373,39.6103,39.7373,42800.0
2012-03-01 10:00:00,50.05,50.05,49.77,49.83,100500.0,39.7294,39.7294,39.5071,39.5548,100500.0
2012-03-01 10:10:00,49.84,49.98,49.8,49.8,34700.0,39.5627,39.6738,39.531,39.531,34700.0
2012-03-01 10:20:00,49.8,49.86,49.71,49.75,34800.0,39.531,39.5786,39.4595,39.4913,34800.0
2012-03-01 10:30:00,49.75,49.77,49.6,49.6,29700.0,39.4913,39.5071,39.3722,39.3722,29700.0
2012-03-01 10:40:00,49.6,49.74,49.58,49.71,31400.0,39.3722,39.4833,39.3563,39.4595,31400.0
2012-03-01 10:50:00,49.71,49.84,49.65,49.82,36600.0,39.4595,39.5627,39.4119,39.5468,36600.0
2012-03-01 11:00:00,49.83,49.99,49.83,49.91,38800.0,39.5548,39.6818,39.5548,39.6183,38800.0
2012-03-01 11:10:00,49.9,49.94,49.79,49.92,30400.0,39.6103,39.6421,39.523,39.6262,30400.0
2012-03-01 11:20:00,49.91,49.97,49.77,49.97,27000.0,39.6183,39.6659,39.5071,39.6659,27000.0
2012-03-01 11:30:00,49.96,49.98,49.89,49.9,22000.0,39.658,39.6738,39.6024,39.6103,22000.0
2012-03-01 11:40:00,49.91,50.0,49.91,49.98,16300.0,39.6183,39.6897,39.6183,39.6738,16300.0
2012-03-01 11:50:00,49.99,49.99,49.9,49.9,13100.0,39.6818,39.6818,39.6103,39.6103,13100.0
2012-03-01 12:00:00,49.9,49.97,49.88,49.89,14100.0,39.6103,39.6659,39.5945,39.6024,14100.0
2012-03-01 12:10:00,49.89,49.95,49.89,49.92,12700.0,39.6024,39.65,39.6024,39.6262,12700.0
2012-03-01 12:20:00,49.93,49.99,49.89,49.9,13500.0,39.6341,39.6818,39.6024,39.6103,13500.0
2012-03-01 12:30:00,49.9,49.91,49.89,49.9,12600.0,39.6103,39.6183,39.6024,39.6103,12600.0
2012-03-01 12:40:00,49.9,49.96,49.89,49.96,12000.0,39.6103,39.658,39.6024,39.658,12000.0
2012-03-01 12:50:00,49.95,50.0,49.94,49.99,23900.0,39.65,39.6897,39.6421,39.6818,23900.0
2012-03-01 13:00:00,49.99,50.01,49.97,50.0,18000.0,39.6818,39.6976,39.6659,39.6897,18000.0
2012-03-01 13:10:00,50.0,50.07,49.98,50.05,22200.0,39.6897,39.7453,39.6738,39.7294,22200.0
2012-03-01 13:20:00,50.05,50.25,50.05,50.23,43300.0,39.7294,39.8882,39.7294,39.8723,43300.0
2012-03-01 13:30:00,50.23,50.25,50.16,50.16,18700.0,39.8723,39.8882,39.8167,39.8167,18700.0
2012-03-01 13:40:00,50.17,50.17,50.14,50.14,9900.0,39.8247,39.8247,39.8008,39.8008,9900.0
2012-03-01 13:50:00,50.14,50.15,50.1,50.11,20600.0,39.8008,39.8088,39.7691,39.777,20600.0
2012-03-01 14:00:00,50.11,50.15,50.11,50.15,18400.0,39.777,39.8088,39.777,39.8088,18400.0
2012-03-01 14:10:00,50.14,50.15,50.13,50.14,16200.0,39.8008,39.8088,39.7929,39.8008,16200.0
2012-03-01 14:20:00,50.13,50.14,50.05,50.06,19000.0,39.7929,39.8008,39.7294,39.7373,19000.0
2012-03-01 14:30:00,50.06,50.1,50.06,50.08,16600.0,39.7373,39.7691,39.7373,39.7532,16600.0
2012-03-01 14:40:00,50.08,50.08,50.02,50.08,25000.0,39.7532,39.7532,39.7056,39.7532,25000.0
2012-03-01 14:50:00,50.07,50.12,50.05,50.1,30500.0,39.7453,39.785,39.7294,39.7691,30500.0
2012-03-01 15:00:00,50.11,50.13,50.01,50.02,36100.0,39.777,39.7929,39.6976,39.7056,36100.0
2012-03-01 15:10:00,50.01,50.08,49.89,49.89,38500.0,39.6976,39.7532,39.6024,39.6024,38500.0
2012-03-01 15:20:00,49.88,49.98,49.85,49.98,40700.0,39.5945,39.6738,39.5706,39.6738,40700.0
2012-03-01 15:30:00,49.98,49.98,49.81,49.84,50400.0,39.6738,39.6738,39.5389,39.5627,50400.0
2012-03-01 15:40:00,49.85,50.02,49.84,49.98,77800.0,39.5706,39.7056,39.5627,39.6738,77800.0
2012-03-01 15:50:00,49.98,50.03,49.95,49.99,130200.0,39.6738,39.7135,39.65,39.6818,130200.0
2012-03-02 09:30:00,50.55,50.99,50.43,50.78,174300.0,40.1263,40.4756,40.031,40.3089,174300.0
2012-03-02 09:40:00,50.78,50.85,50.64,50.67,57300.0,40.3089,40.3644,40.1977,40.2216,57300.0
2012-03-02 09:50:00,50.68,50.85,50.63,50.74,45200.0,40.2295,40.3644,40.1898,40.2771,45200.0
2012-03-02 10:00:00,50.75,50.79,50.65,50.69,56200.0,40.2851,40.3168,40.2057,40.2374,56200.0
2012-03-02 10:10:00,50.69,51.0,50.69,50.88,71100.0,40.2374,40.4835,40.2374,40.3882,71100.0
2012-03-02 10:20:00,50.88,50.98,50.86,50.96,51300.0,40.3882,40.4676,40.3724,40.4518,51300.0
2012-03-02 10:30:00,50.96,51.0,50.84,50.88,42900.0,40.4518,40.4835,40.3565,40.3882,42900.0
2012-03-02 10:40:00,50.89,50.98,50.88,50.92,35900.0,40.3962,40.4676,40.3882,40.42,35900.0
2012-03-02 10:50:00,50.91,50.99,50.91,50.95,40400.0,40.4121,40.4756,40.4121,40.4438,40400.0
2012-03-02 11:00:00,50.95,50.95,50.82,50.87,53500.0,40.4438,40.4438,40.3406,40.3803,53500.0
2012-03-02 11:10:00,50.86,50.86,50.75,50.84,26400.0,40.3724,40.3724,40.2851,40.3565,26400.0
2012-03-02 11:20:00,50.85,50.89,50.84,50.86,44400.0,40.3644,40.3962,40.3565,40.3724,44400.0
2012-03-02 11:30:00,50.86,50.88,50.82,50.83,21100.0,40.3724,40.3882,40.3406,40.3486,21100.0
2012-03-02 11:40:00,50.82,50.89,50.74,50.89,60500.0,40.3406,40.3962,40.2771,40.3962,60500.0
2012-03-02 11:50:00,50.89,50.92,50.86,50.9,27800.0,40.3962,40.42,40.3724,40.4041,27800.0
2012-03-02 12:00:00,50.9,50.92,50.83,50.89,28000.0,40.4041,40.42,40.3486,40.3962,28000.0
2012-03-02 12:10:00,50.89,50.89,50.8,50.83,116400.0,40.3962,40.3962,40.3247,40.3486,116400.0
2012-03-02 12:20:00,50.83,50.86,50.8,50.85,24700.0,40.3486,40.3724,40.3247,40.3644,24700.0
2012-03-02 12:30:00,50.85,50.88,50.76,50.76,18700.0,40.3644,40.3882,40.293,40.293,18700.0
2012-03-02 12:40:00,50.77,50.82,50.76,50.82,16400.0,40.3009,40.3406,40.293,40.3406,16400.0
2012-03-02 12:50:00,50.82,50.84,50.72,50.74,21100.0,40.3406,40.3565,40.2612,40.2771,21100.0
2012-03-02 13:00:00,50.73,50.76,50.67,50.72,23700.0,40.2692,40.293,40.2216,40.2612,23700.0
2012-03-02 13:10:00,50.73,50.73,50.65,50.68,15000.0,40.2692,40.2692,40.2057,40.2295,15000.0
2012-03-02 13:20:00,50.69,50.69,50.62,50.64,26300.0,40.2374,40.2374,40.1819,40.1977,26300.0
2012-03-02 13:30:00,50.64,50.67,50.63,50.66,18300.0,40.1977,40.2216,40.1898,40.2136,18300.0
2012-03-02 13:40:00,50.66,50.75,50.64,50.74,27400.0,40.2136,40.2851,40.1977,40.2771,27400.0
2012-03-02 13:50:00,50.74,50.79,50.71,50.79,23100.0,40.2771,40.3168,40.2533,40.3168,23100.0
2012-03-02 14:00:00,50.79,50.82,50.78,50.81,21100.0,40.3168,40.3406,40.3089,40.3327,21100.0
2012-03-02 14:10:00,50.82,50.87,50.8,50.87,23600.0,40.3406,40.3803,40.3247,40.3803,23600.0
2012-03-02 14:20:00,50.88,50.88,50.83,50.83,31500.0,40.3882,40.3882,40.3486,40.3486,31500.0
2012-03-02 14:30:00,50.84,50.84,50.81,50.82,26800.0,40.3565,40.3565,40.3327,40.3406,26800.0
2012-03-02 14:40:00,50.82,50.88,50.8,50.88,22500.0,40.3406,40.3882,40.3247,40.3882,22500.0
2012-03-02 14:50:00,50.88,50.96,50.87,50.95,26000.0,40.3882,40.4518,40.3803,40.4438,26000.0
2012-03-02 15:00:00,50.94,50.97,50.87,50.9,51400.0,40.4359,40.4597,40.3803,40.4041,51400.0
2012-03-02 15:10:00,50.91,50.94,50.9,50.91,22200.0,40.4121,40.4359,40.4041,40.4121,22200.0
2012-03-02 15:20:00,50.9,50.98,50.89,50.97,35300.0,40.4041,40.4676,40.3962,40.4597,35300.0
2012-03-02 15:30:00,50.96,51.0,50.85,50.85,57300.0,40.4518,40.4835,40.3644,40.3644,57300.0
2012-03-02 15:40:00,50.86,50.87,50.79,50.85,101800.0,40.3724,40.3803,40.3168,40.3644,101800.0
2012-03-02 15:50:00,50.85,50.88,50.84,50.85,126300.0,40.3644,40.3882,40.3565,40.3644,126300.0
2012-03-05 09:30:00,50.52,50.71,50.26,50.3,96800.0,40.1025,40.2533,39.8961,39.9278,96800.0
2012-03-05 09:40:00,50.28,50.37,50.11,50.35,79500.0,39.912,39.9834,39.777,39.9675,79500.0
2012-03-05 09:50:00,50.36,50.58,50.35,50.58,57300.0,39.9755,40.1501,39.9675,40.1501,57300.0
2012-03-05 10:00:00,50.58,50.7,50.45,50.47,50900.0,40.1501,40.2454,40.0469,40.0628,50900.0
2012-03-05 10:10:00,50.47,50.58,50.43,50.55,63600.0,40.0628,40.1501,40.031,40.1263,63600.0
2012-03-05 10:20:00,50.55,50.56,50.44,50.48,84500.0,40.1263,40.1342,40.039,40.0707,84500.0
2012-03-05 10:30:00,50.47,50.52,50.39,50.41,45500.0,40.0628,40.1025,39.9993,40.0152,45500.0
2012-03-05 10:40:00,50.41,50.62,50.4,50.62,75400.0,40.0152,40.1819,40.0072,40.1819,75400.0
2012-03-05 10:50:00,50.63,50.64,50.48,50.49,49400.0,40.1898,40.1977,40.0707,40.0787,49400.0
2012-03-05 11:00:00,50.48,50.63,50.48,50.59,55400.0,40.0707,40.1898,40.0707,40.158,55400.0
2012-03-05 11:10:00,50.58,50.6,50.46,50.53,70700.0,40.1501,40.166,40.0549,40.1104,70700.0
2012-03-05 11:20:00,50.53,50.58,50.53,50.55,38200.0,40.1104,40.1501,40.1104,40.1263,38200.0
2012-03-05 11:30:00,50.55,50.62,50.49,50.49,46300.0,40.1263,40.1819,40.0787,40.0787,46300.0
2012-03-05 11:40:00,50.49,50.61,50.47,50.6,43600.0,40.0787,40.1739,40.0628,40.166,43600.0
2012-03-05 11:50:00,50.6,50.61,50.53,50.53,34000.0,40.166,40.1739,40.1104,40.1104,34000.0
2012-03-05 12:00:00,50.53,50.59,50.52,50.54,35000.0,40.1104,40.158,40.1025,40.1184,35000.0
2012-03-05 12:10:00,50.54,50.54,50.48,50.5,37100.0,40.1184,40.1184,40.0707,40.0866,37100.0
2012-03-05 12:20:00,50.5,50.5,50.44,50.44,22700.0,40.0866,40.0866,40.039,40.039,22700.0
2012-03-05 12:30:00,50.45,50.47,50.42,50.46,25500.0,40.0469,40.0628,40.0231,40.0549,25500.0
2012-03-05 12:40:00,50.46,50.47,50.38,50.4,28200.0,40.0549,40.0628,39.9914,40.0072,28200.0
2012-03-05 12:50:00,50.41,50.42,50.35,50.36,26500.0,40.0152,40.0231,39.9675,39.9755,26500.0
2012-03-05 13:00:00,50.36,50.5,50.35,50.49,30400.0,39.9755,40.0866,39.9675,40.0787,30400.0
2012-03-05 13:10:00,50.5,50.5,50.44,50.44,24200.0,40.0866,40.0866,40.039,40.039,24200.0
2012-03-05 13:20:00,50.44,50.48,50.42,50.48,51600.0,40.039,40.0707,40.0231,40.0707,51600.0
2012-03-05 13:30:00,50.47,50.5,50.44,50.49,29100.0,40.0628,40.0866,40.039,40.0787,29100.0
2012-03-05 13:40:00,50.5,50.53,50.49,50.52,27600.0,40.0866,40.1104,40.0787,40.1025,27600.0
2012-03-05 13:50:00,50.52,50.52,50.46,50.47,42100.0,40.1025,40.1025,40.0549,40.0628,42100.0
2012-03-05 14:00:00,50.47,50.47,50.41,50.41,19400.0,40.0628,40.0628,40.0152,40.0152,19400.0
2012-03-05 14:10:00,50.42,50.5,50.41,50.45,31600.0,40.0231,40.0866,40.0152,40.0469,31600.0
2012-03-05 14:20:00,50.45,50.48,50.4,50.46,35900.0,40.0469,40.0707,40.0072,40.0549,35900.0
2012-03-05 14:30:00,50.46,50.5,50.42,50.44,44800.0,40.0549,40.0866,40.0231,40.039,44800.0
2012-03-05 14:40:00,50.44,50.44,50.38,50.4,31500.0,40.039,40.039,39.9914,40.0072,31500.0
2012-03-05 14:50:00,50.4,50.5,50.4,50.47,49900.0,40.0072,40.0866,40.0072,40.0628,49900.0
2012-03-05 15:00:00,50.47,50.51,50.44,50.51,60700.0,40.0628,40.0945,40.039,40.0945,60700.0
2012-03-05 15:10:00,50.51,50.56,50.51,50.53,59100.0,40.0945,40.1342,40.0945,40.1104,59100.0
2012-03-05 15:20:00,50.53,50.58,50.53,50.58,56900.0,40.1104,40.1501,40.1104,40.1501,56900.0
2012-03-05 15:30:00,50.57,50.63,50.57,50.63,73500.0,40.1422,40.1898,40.1422,40.1898,73500.0
2012-03-05 15:40:00,50.63,50.66,50.6,50.65,154900.0,40.1898,40.2136,40.166,40.2057,154900.0
2012-03-05 15:50:00,50.66,50.73,50.64,50.69,295800.0,40.2136,40.2692,40.1977,40.2374,295800.0
2012-03-06 09:30:00,50.29,50.52,50.29,50.5,80400.0,39.9199,40.1025,39.9199,40.0866,80400.0
2012-03-06 09:40:00,50.51,50.55,50.47,50.49,53400.0,40.0945,40.1263,40.0628,40.0787,53400.0
2012-03-06 09:50:00,50.48,50.49,50.42,50.47,34100.0,40.0707,40.0787,40.0231,40.0628,34100.0
2012-03-06 10:00:00,50.47,50.59,50.42,50.59,86500.0,40.0628,40.158,40.0231,40.158,86500.0
2012-03-06 10:10:00,50.59,50.65,50.57,50.58,44500.0,40.158,40.2057,40.1422,40.1501,44500.0
2012-03-06 10:20:00,50.58,50.6,50.51,50.58,42000.0,40.1501,40.166,40.0945,40.1501,42000.0
2012-03-06 10:30:00,50.58,50.59,50.52,50.57,38900.0,40.1501,40.158,40.1025,40.1422,38900.0
2012-03-06 10:40:00,50.57,50.62,50.57,50.6,31200.0,40.1422,40.1819,40.1422,40.166,31200.0
2012-03-06 10:50:00,50.61,50.61,50.5,50.51,34900.0,40.1739,40.1739,40.0866,40.0945,34900.0
2012-03-06 11:00:00,50.51,50.73,50.51,50.73,57100.0,40.0945,40.2692,40.0945,40.2692,57100.0
2012-03-06 11:10:00,50.73,50.79,50.69,50.77,64200.0,40.2692,40.3168,40.2374,40.3009,64200.0
2012-03-06 11:20:00,50.77,50.98,50.75,50.98,92500.0,40.3009,40.4676,40.2851,40.4676,92500.0
2012-03-06 11:30:00,50.97,50.98,50.9,50.98,80800.0,40.4597,40.4676,40.4041,40.4676,80800.0
2012-03-06 11:40:00,50.99,50.99,50.85,50.87,45600.0,40.4756,40.4756,40.3644,40.3803,45600.0
2012-03-06 11:50:00,50.87,51.31,50.87,51.31,174700.0,40.3803,40.7296,40.3803,40.7296,174700.0
2012-03-06 12:00:00,51.3,51.34,50.89,50.94,114300.0,40.7216,40.7534,40.3962,40.4359,114300.0
2012-03-06 12:10:00,50.94,50.96,50.84,50.86,32900.0,40.4359,40.4518,40.3565,40.3724,32900.0
2012-03-06 12:20:00,50.86,50.97,50.81,50.94,51100.0,40.3724,40.4597,40.3327,40.4359,51100.0
2012-03-06 12:30:00,50.92,51.11,50.92,51.07,41500.0,40.42,40.5708,40.42,40.5391,41500.0
2012-03-06 12:40:00,51.07,51.13,50.91,51.1,33700.0,40.5391,40.5867,40.4121,40.5629,33700.0
2012-03-06 12:50:00,51.09,51.16,51.02,51.13,33000.0,40.5549,40.6105,40.4994,40.5867,33000.0
2012-03-06 13:00:00,51.13,51.28,51.05,51.22,63300.0,40.5867,40.7058,40.5232,40.6581,63300.0
2012-03-06 13:10:00,51.22,51.47,51.19,51.45,77900.0,40.6581,40.8566,40.6343,40.8407,77900.0
2012-03-06 13:20:00,51.46,51.85,51.43,51.79,332700.0,40.8487,41.1582,40.8248,41.1106,332700.0
2012-03-06 13:30:00,51.79,51.81,51.59,51.63,75800.0,41.1106,41.1265,40.9518,40.9836,75800.0
2012-03-06 13:40:00,51.62,51.63,51.39,51.59,91300.0,40.9757,40.9836,40.7931,40.9518,91300.0
2012-03-06 13:50:00,51.6,51.88,51.6,51.73,86900.0,40.9598,41.182,40.9598,41.063,86900.0
2012-03-06 14:00:00,51.71,51.76,51.4,51.47,71000.0,41.0471,41.0868,40.801,40.8566,71000.0
2012-03-06 14:10:00,51.46,51.46,51.33,51.37,49000.0,40.8487,40.8487,40.7455,40.7772,49000.0
2012-03-06 14:20:00,51.37,51.44,51.24,51.27,79400.0,40.7772,40.8328,40.674,40.6978,79400.0
2012-03-06 14:30:00,51.27,51.31,51.17,51.27,43200.0,40.6978,40.7296,40.6185,40.6978,43200.0
2012-03-06 14:40:00,51.26,51.46,51.26,51.34,69000.0,40.6899,40.8487,40.6899,40.7534,69000.0
2012-03-06 14:50:00,51.34,51.46,51.33,51.38,69400.0,40.7534,40.8487,40.7455,40.7851,69400.0
2012-03-06 15:00:00,51.38,51.44,51.32,51.36,73400.0,40.7851,40.8328,40.7375,40.7693,73400.0
2012-03-06 15:10:00,51.37,51.37,51.25,51.26,52500.0,40.7772,40.7772,40.682,40.6899,52500.0
2012-03-06 15:20:00,51.25,51.3,51.21,51.26,83400.0,40.682,40.7216,40.6502,40.6899,83400.0
2012-03-06 15:30:00,51.26,51.39,51.26,51.33,132100.0,40.6899,40.7931,40.6899,40.7455,132100.0
2012-03-06 15:40:00,51.33,51.53,51.32,51.53,173800.0,40.7455,40.9042,40.7375,40.9042,173800.0
2012-03-06 15:50:00,51.52,51.6,51.47,51.48,272200.0,40.8963,40.9598,40.8566,40.8645,272200.0
2012-03-07 09:30:00,51.42,51.62,51.27,51.34,96900.0,40.8169,40.9757,40.6978,40.7534,96900.0
2012-03-07 09:40:00,51.34,51.4,51.21,51.34,88300.0,40.7534,40.801,40.6502,40.7534,88300.0
2012-03-07 09:50:00,51.34,51.6,51.34,51.4,77900.0,40.7534,40.9598,40.7534,40.801,77900.0
2012-03-07 10:00:00,51.4,51.44,51.34,51.38,58800.0,40.801,40.8328,40.7534,40.7851,58800.0
2012-03-07 10:10:00,51.39,51.55,51.38,51.44,48400.0,40.7931,40.9201,40.7851,40.8328,48400.0
2012-03-07 10:20:00,51.44,51.45,51.36,51.45,46600.0,40.8328,40.8407,40.7693,40.8407,46600.0
2012-03-07 10:30:00,51.45,51.45,51.36,51.4,55700.0,40.8407,40.8407,40.7693,40.801,55700.0
2012-03-07 10:40:00,51.4,51.43,51.33,51.33,42900.0,40.801,40.8248,40.7455,40.7455,42900.0
2012-03-07 10:50:00,51.34,51.48,51.28,51.48,125900.0,40.7534,40.8645,40.7058,40.8645,125900.0
2012-03-07 11:00:00,51.49,51.49,51.38,51.42,33100.0,40.8725,40.8725,40.7851,40.8169,33100.0
2012-03-07 11:10:00,51.43,51.6,51.43,51.57,54700.0,40.8248,40.9598,40.8248,40.936,54700.0
2012-03-07 11:20:00,51.56,51.62,51.48,51.55,40100.0,40.928,40.9757,40.8645,40.9201,40100.0
2012-03-07 11:30:00,51.55,51.56,51.38,51.42,30100.0,40.9201,40.928,40.7851,40.8169,30100.0
2012-03-07 11:40:00,51.42,51.43,51.32,51.35,28100.0,40.8169,40.8248,40.7375,40.7613,28100.0
2012-03-07 11:50:00,51.35,51.51,51.34,51.44,36900.0,40.7613,40.8883,40.7534,40.8328,36900.0
2012-03-07 12:00:00,51.45,51.5,51.36,51.36,23800.0,40.8407,40.8804,40.7693,40.7693,23800.0
2012-03-07 12:10:00,51.37,51.41,51.35,51.38,18100.0,40.7772,40.809,40.7613,40.7851,18100.0
2012-03-07 12:20:00,51.38,51.39,51.34,51.38,16300.0,40.7851,40.7931,40.7534,40.7851,16300.0
2012-03-07 12:30:00,51.38,51.44,51.37,51.43,19900.0,40.7851,40.8328,40.7772,40.8248,19900.0
2012-03-07 12:40:00,51.43,51.53,51.43,51.52,22600.0,40.8248,40.9042,40.8248,40.8963,22600.0
2012-03-07 12:50:00,51.52,51.56,51.52,51.54,17400.0,40.8963,40.928,40.8963,40.9122,17400.0
2012-03-07 13:00:00,51.54,51.57,51.49,51.54,29100.0,40.9122,40.936,40.8725,40.9122,29100.0
2012-03-07 13:10:00,51.54,51.6,51.53,51.54,20500.0,40.9122,40.9598,40.9042,40.9122,20500.0
2012-03-07 13:20:00,51.55,51.56,51.52,51.55,22900.0,40.9201,40.928,40.8963,40.9201,22900.0
2012-03-07 13:30:00,51.55,51.62,51.49,51.6,24800.0,40.9201,40.9757,40.8725,40.9598,24800.0
2012-03-07 13:40:00,51.61,51.62,51.52,51.55,40800.0,40.9677,40.9757,40.8963,40.9201,40800.0
2012-03-07 13:50:00,51.55,51.63,51.52,51.62,51400.0,40.9201,40.9836,40.8963,40.9757,51400.0
2012-03-07 14:00:00,51.61,51.73,51.61,51.69,30500.0,40.9677,41.063,40.9677,41.0312,30500.0
2012-03-07 14:10:00,51.68,51.68,51.55,51.57,26900.0,41.0233,41.0233,40.9201,40.936,26900.0
2012-03-07 14:20:00,51.58,51.6,51.52,51.58,35700.0,40.9439,40.9598,40.8963,40.9439,35700.0
2012-03-07 14:30:00,51.58,51.58,51.46,51.52,25900.0,40.9439,40.9439,40.8487,40.8963,25900.0
2012-03-07 14:40:00,51.52,51.56,51.45,51.5,23600.0,40.8963,40.928,40.8407,40.8804,23600.0
2012-03-07 14:50:00,51.51,51.58,51.49,51.49,20400.0,40.8883,40.9439,40.8725,40.8725,20400.0
2012-03-07 15:00:00,51.5,51.56,51.49,51.5,43600.0,40.8804,40.928,40.8725,40.8804,43600.0
2012-03-07 15:10:00,51.49,51.58,51.47,51.58,41500.0,40.8725,40.9439,40.8566,40.9439,41500.0
2012-03-07 15:20:00,51.59,51.68,51.59,51.68,40300.0,40.9518,41.0233,40.9518,41.0233,40300.0
2012-03-07 15:30:00,51.68,51.7,51.63,51.67,67400.0,41.0233,41.0392,40.9836,41.0153,67400.0
2012-03-07 15:40:00,51.67,51.72,51.66,51.67,98400.0,41.0153,41.055,41.0074,41.0153,98400.0
2012-03-07 15:50:00,51.68,51.68,51.59,51.63,221800.0,41.0233,41.0233,40.9518,40.9836,221800.0
2012-03-08 09:30:00,51.87,52.37,51.87,52.06,121900.0,41.1741,41.571,41.1741,41.3249,121900.0
2012-03-08 09:40:00,52.07,52.56,52.07,52.53,61400.0,41.3329,41.7218,41.3329,41.698,61400.0
2012-03-08 09:50:00,52.53,52.78,52.5,52.75,167300.0,41.698,41.8965,41.6742,41.8726,167300.0
2012-03-08 10:00:00,52.74,52.77,52.58,52.58,107200.0,41.8647,41.8885,41.7377,41.7377,107200.0
2012-03-08 10:10:00,52.58,52.59,52.44,52.57,80200.0,41.7377,41.7456,41.6266,41.7298,80200.0
2012-03-08 10:20:00,52.57,52.58,52.45,52.51,55200.0,41.7298,41.7377,41.6345,41.6821,55200.0
2012-03-08 10:30:00,52.52,52.54,52.42,52.42,63400.0,41.6901,41.7059,41.6107,41.6107,63400.0
2012-03-08 10:40:00,52.43,52.51,52.37,52.46,41700.0,41.6186,41.6821,41.571,41.6424,41700.0
2012-03-08 10:50:00,52.47,52.47,52.39,52.4,26400.0,41.6504,41.6504,41.5869,41.5948,26400.0
2012-03-08 11:00:00,52.4,52.48,52.4,52.47,32700.0,41.5948,41.6583,41.5948,41.6504,32700.0
2012-03-08 11:10:00,52.46,52.64,52.46,52.63,64000.0,41.6424,41.7853,41.6424,41.7774,64000.0
2012-03-08 11:20:00,52.63,52.63,52.56,52.57,30300.0,41.7774,41.7774,41.7218,41.7298,30300.0
2012-03-08 11:30:00,52.56,52.61,52.55,52.6,41700.0,41.7218,41.7615,41.7139,41.7536,41700.0
2012-03-08 11:40:00,52.6,52.61,52.56,52.59,27400.0,41.7536,41.7615,41.7218,41.7456,27400.0
2012-03-08 11:50:00,52.59,52.61,52.59,52.61,21800.0,41.7456,41.7615,41.7456,41.7615,21800.0
2012-03-08 12:00:00,52.61,52.67,52.6,52.66,26200.0,41.7615,41.8091,41.7536,41.8012,26200.0
2012-03-08 12:10:00,52.67,52.71,52.66,52.68,26300.0,41.8091,41.8409,41.8012,41.8171,26300.0
2012-03-08 12:20:00,52.69,52.69,52.64,52.68,42700.0,41.825,41.825,41.7853,41.8171,42700.0
2012-03-08 12:30:00,52.67,52.68,52.63,52.65,43000.0,41.8091,41.8171,41.7774,41.7933,43000.0
2012-03-08 12:40:00,52.65,52.69,52.64,52.68,37900.0,41.7933,41.825,41.7853,41.8171,37900.0
2012-03-08 12:50:00,52.67,52.73,52.63,52.63,40600.0,41.8091,41.8568,41.7774,41.7774,40600.0
2012-03-08 13:00:00,52.63,52.66,52.62,52.66,27100.0,41.7774,41.8012,41.7695,41.8012,27100.0
2012-03-08 13:10:00,52.66,52.7,52.64,52.7,23300.0,41.8012,41.833,41.7853,41.833,23300.0
2012-03-08 13:20:00,52.7,52.7,52.63,52.64,19600.0,41.833,41.833,41.7774,41.7853,19600.0
2012-03-08 13:30:00,52.63,52.64,52.62,52.64,44500.0,41.7774,41.7853,41.7695,41.7853,44500.0
2012-03-08 13:40:00,52.65,52.67,52.62,52.64,50800.0,41.7933,41.8091,41.7695,41.7853,50800.0
2012-03-08 13:50:00,52.64,52.68,52.64,52.64,73300.0,41.7853,41.8171,41.7853,41.7853,73300.0
2012-03-08 14:00:00,52.65,52.65,52.48,52.49,47600.0,41.7933,41.7933,41.6583,41.6663,47600.0
2012-03-08 14:10:00,52.48,52.49,52.33,52.37,71000.0,41.6583,41.6663,41.5393,41.571,71000.0
2012-03-08 14:20:00,52.36,52.38,52.26,52.29,66300.0,41.5631,41.5789,41.4837,41.5075,66300.0
2012-03-08 14:30:00,52.28,52.29,52.16,52.17,102700.0,41.4996,41.5075,41.4043,41.4122,102700.0
2012-03-08 14:40:00,52.17,52.2,52.09,52.09,87600.0,41.4122,41.4361,41.3487,41.3487,87600.0
2012-03-08 14:50:00,52.1,52.23,52.09,52.11,99100.0,41.3567,41.4599,41.3487,41.3646,99100.0
2012-03-08 15:00:00,52.11,52.15,52.09,52.11,62600.0,41.3646,41.3964,41.3487,41.3646,62600.0
2012-03-08 15:10:00,52.11,52.12,52.0,52.0,122000.0,41.3646,41.3726,41.2773,41.2773,122000.0
2012-03-08 15:20:00,52.0,52.06,51.86,51.86,136000.0,41.2773,41.3249,41.1662,41.1662,136000.0
2012-03-08 15:30:00,51.87,51.92,51.63,51.74,254700.0,41.1741,41.2138,40.9836,41.0709,254700.0
2012-03-08 15:40:00,51.74,51.9,51.74,51.81,575600.0,41.0709,41.1979,41.0709,41.1265,575600.0
2012-03-08 15:50:00,51.82,51.86,51.7,51.75,325700.0,41.1344,41.1662,41.0392,41.0789,325700.0
2012-03-09 09:30:00,52.09,52.09,51.73,51.73,124600.0,41.3487,41.3487,41.063,41.063,124600.0
2012-03-09 09:40:00,51.73,51.8,51.69,51.69,64300.0,41.063,41.1185,41.0312,41.0312,64300.0
2012-03-09 09:50:00,51.7,51.78,51.57,51.57,24300.0,41.0392,41.1027,40.936,40.936,24300.0
2012-03-09 10:00:00,51.56,51.75,51.53,51.71,59800.0,40.928,41.0789,40.9042,41.0471,59800.0
2012-03-09 10:10:00,51.72,51.74,51.41,51.5,101900.0,41.055,41.0709,40.809,40.8804,101900.0
2012-03-09 10:20:00,51.52,51.52,51.19,51.42,198000.0,40.8963,40.8963,40.6343,40.8169,198000.0
2012-03-09 10:30:00,51.43,51.57,51.4,51.49,106700.0,40.8248,40.936,40.801,40.8725,106700.0
2012-03-09 10:40:00,51.5,51.58,51.43,51.48,67900.0,40.8804,40.9439,40.8248,40.8645,67900.0
2012-03-09 10:50:00,51.48,51.56,51.42,51.55,37600.0,40.8645,40.928,40.8169,40.9201,37600.0
2012-03-09 11:00:00,51.56,51.61,51.52,51.53,187300.0,40.928,40.9677,40.8963,40.9042,187300.0
2012-03-09 11:10:00,51.54,51.64,51.53,51.61,143300.0,40.9122,40.9915,40.9042,40.9677,143300.0
2012-03-09 11:20:00,51.61,51.62,51.39,51.39,117500.0,40.9677,40.9757,40.7931,40.7931,117500.0
2012-03-09 11:30:00,51.39,51.39,51.2,51.23,64000.0,40.7931,40.7931,40.6423,40.6661,64000.0
2012-03-09 11:40:00,51.23,51.31,51.23,51.27,41100.0,40.6661,40.7296,40.6661,40.6978,41100.0
2012-03-09 11:50:00,51.27,51.44,51.26,51.41,38600.0,40.6978,40.8328,40.6899,40.809,38600.0
2012-03-09 12:00:00,51.42,51.43,51.34,51.37,79700.0,40.8169,40.8248,40.7534,40.7772,79700.0
2012-03-09 12:10:00,51.36,51.4,51.34,51.35,52700.0,40.7693,40.801,40.7534,40.7613,52700.0
2012-03-09 12:20:00,51.35,51.38,51.26,51.26,51000.0,40.7613,40.7851,40.6899,40.6899,51000.0
2012-03-09 12:30:00,51.26,51.33,51.26,51.32,40600.0,40.6899,40.7455,40.6899,40.7375,40600.0
2012-03-09 12:40:00,51.33,51.34,51.22,51.22,37000.0,40.7455,40.7534,40.6581,40.6581,37000.0
2012-03-09 12:50:00,51.23,51.23,50.97,51.0,163200.0,40.6661,40.6661,40.4597,40.4835,163200.0
2012-03-09 13:00:00,50.99,51.05,50.99,51.01,73300.0,40.4756,40.5232,40.4756,40.4914,73300.0
2012-03-09 13:10:00,51.02,51.03,50.92,51.02,85200.0,40.4994,40.5073,40.42,40.4994,85200.0
2012-03-09 13:20:00,51.02,51.08,50.96,51.07,57800.0,40.4994,40.547,40.4518,40.5391,57800.0
2012-03-09 13:30:00,51.07,51.08,50.98,51.03,55900.0,40.5391,40.547,40.4676,40.5073,55900.0
2012-03-09 13:40:00,51.03,51.03,50.98,50.98,34400.0,40.5073,40.5073,40.4676,40.4676,34400.0
2012-03-09 13:50:00,50.98,51.01,50.95,50.95,50600.0,40.4676,40.4914,40.4438,40.4438,50600.0
2012-03-09 14:00:00,50.95,50.99,50.93,50.93,49400.0,40.4438,40.4756,40.4279,40.4279,49400.0
2012-03-09 14:10:00,50.94,51.0,50.94,50.95,46500.0,40.4359,40.4835,40.4359,40.4438,46500.0
2012-03-09 14:20:00,50.94,50.96,50.91,50.91,43800.0,40.4359,40.4518,40.4121,40.4121,43800.0
2012-03-09 14:30:00,50.92,50.92,50.79,50.79,103600.0,40.42,40.42,40.3168,40.3168,103600.0
2012-03-09 14:40:00,50.79,50.79,50.64,50.66,150200.0,40.3168,40.3168,40.1977,40.2136,150200.0
2012-03-09 14:50:00,50.66,50.66,50.57,50.62,109500.0,40.2136,40.2136,40.1422,40.1819,109500.0
2012-03-09 15:00:00,50.62,50.87,50.61,50.84,109100.0,40.1819,40.3803,40.1739,40.3565,109100.0
2012-03-09 15:10:00,50.84,50.94,50.81,50.94,86800.0,40.3565,40.4359,40.3327,40.4359,86800.0
2012-03-09 15:20:00,50.94,50.94,50.8,50.84,116400.0,40.4359,40.4359,40.3247,40.3565,116400.0
2012-03-09 15:30:00,50.84,50.84,50.71,50.74,211800.0,40.3565,40.3565,40.2533,40.2771,211800.0
2012-03-09 15:40:00,50.73,50.77,50.61,50.74,188100.0,40.2692,40.3009,40.1739,40.2771,188100.0
2012-03-09 15:50:00,50.74,50.76,50.69,50.73,341300.0,40.2771,40.293,40.2374,40.2692,341300.0
2012-03-12 09:30:00,50.29,50.66,50.29,50.6,168600.0,39.9199,40.2136,39.9199,40.166,168600.0
2012-03-12 09:40:00,50.6,50.73,50.58,50.66,113100.0,40.166,40.2692,40.1501,40.2136,113100.0
2012-03-12 09:50:00,50.67,50.86,50.64,50.8,145500.0,40.2216,40.3724,40.1977,40.3247,145500.0
2012-03-12 10:00:00,50.8,50.81,50.5,50.51,142800.0,40.3247,40.3327,40.0866,40.0945,142800.0
2012-03-12 10:10:00,50.51,50.51,50.34,50.38,123800.0,40.0945,40.0945,39.9596,39.9914,123800.0
2012-03-12 10:20:00,50.36,50.41,50.33,50.38,74400.0,39.9755,40.0152,39.9517,39.9914,74400.0
2012-03-12 10:30:00,50.37,50.49,50.31,50.49,96000.0,39.9834,40.0787,39.9358,40.0787,96000.0
2012-03-12 10:40:00,50.5,50.65,50.49,50.51,133400.0,40.0866,40.2057,40.0787,40.0945,133400.0
2012-03-12 10:50:00,50.51,50.53,50.37,50.38,78500.0,40.0945,40.1104,39.9834,39.9914,78500.0
2012-03-12 11:00:00,50.38,50.53,50.34,50.46,118700.0,39.9914,40.1104,39.9596,40.0549,118700.0
2012-03-12 11:10:00,50.46,50.48,50.41,50.43,81500.0,40.0549,40.0707,40.0152,40.031,81500.0
2012-03-12 11:20:00,50.43,50.47,50.39,50.44,55800.0,40.031,40.0628,39.9993,40.039,55800.0
2012-03-12 11:30:00,50.44,50.53,50.41,50.45,100300.0,40.039,40.1104,40.0152,40.0469,100300.0
2012-03-12 11:40:00,50.45,50.45,50.37,50.38,69300.0,40.0469,40.0469,39.9834,39.9914,69300.0
2012-03-12 11:50:00,50.38,50.42,50.24,50.29,79600.0,39.9914,40.0231,39.8802,39.9199,79600.0
2012-03-12 12:00:00,50.29,50.38,50.21,50.34,88400.0,39.9199,39.9914,39.8564,39.9596,88400.0
2012-03-12 12:10:00,50.36,50.49,50.34,50.48,104400.0,39.9755,40.0787,39.9596,40.0707,104400.0
2012-03-12 12:20:00,50.47,50.49,50.37,50.48,106700.0,40.0628,40.0787,39.9834,40.0707,106700.0
2012-03-12 12:30:00,50.48,50.48,50.39,50.45,58000.0,40.0707,40.0707,39.9993,40.0469,58000.0
2012-03-12 12:40:00,50.45,50.49,50.44,50.48,43500.0,40.0469,40.0787,40.039,40.0707,43500.0
2012-03-12 12:50:00,50.48,50.49,50.34,50.34,51200.0,40.0707,40.0787,39.9596,39.9596,51200.0
2012-03-12 13:00:00,50.34,50.39,50.3,50.3,52500.0,39.9596,39.9993,39.9278,39.9278,52500.0
2012-03-12 13:10:00,50.3,50.32,50.23,50.31,54800.0,39.9278,39.9437,39.8723,39.9358,54800.0
2012-03-12 13:20:00,50.31,50.31,50.26,50.29,41000.0,39.9358,39.9358,39.8961,39.9199,41000.0
2012-03-12 13:30:00,50.3,50.44,50.28,50.43,40300.0,39.9278,40.039,39.912,40.031,40300.0
2012-03-12 13:40:00,50.44,50.48,50.41,50.41,32800.0,40.039,40.0707,40.0152,40.0152,32800.0
2012-03-12 13:50:00,50.41,50.42,50.35,50.36,49900.0,40.0152,40.0231,39.9675,39.9755,49900.0
2012-03-12 14:00:00,50.37,50.42,50.37,50.39,46300.0,39.9834,40.0231,39.9834,39.9993,46300.0
2012-03-12 14:10:00,50.39,50.44,50.37,50.4,51600.0,39.9993,40.039,39.9834,40.0072,51600.0
2012-03-12 14:20:00,50.41,50.41,50.36,50.36,33300.0,40.0152,40.0152,39.9755,39.9755,33300.0
2012-03-12 14:30:00,50.36,50.37,50.29,50.29,31300.0,39.9755,39.9834,39.9199,39.9199,31300.0
2012-03-12 14:40:00,50.29,50.3,50.25,50.26,52400.0,39.9199,39.9278,39.8882,39.8961,52400.0
2012-03-12 14:50:00,50.25,50.26,50.21,50.22,44200.0,39.8882,39.8961,39.8564,39.8643,44200.0
2012-03-12 15:00:00,50.21,50.22,50.19,50.2,75000.0,39.8564,39.8643,39.8405,39.8485,75000.0
2012-03-12 15:10:00,50.2,50.28,50.19,50.23,103900.0,39.8485,39.912,39.8405,39.8723,103900.0
2012-03-12 15:20:00,50.23,50.23,50.19,50.23,91500.0,39.8723,39.8723,39.8405,39.8723,91500.0
2012-03-12 15:30:00,50.23,50.29,50.19,50.19,232600.0,39.8723,39.9199,39.8405,39.8405,232600.0
2012-03-12 15:40:00,50.19,50.26,50.14,50.16,224100.0,39.8405,39.8961,39.8008,39.8167,224100.0
2012-03-12 15:50:00,50.17,50.21,50.13,50.17,287000.0,39.8247,39.8564,39.7929,39.8247,287000.0
2012-03-13 09:30:00,50.24,51.11,50.24,50.54,148700.0,40.054,40.7476,40.054,40.2932,148700.0
2012-03-13 09:40:00,50.54,50.54,50.27,50.54,138700.0,40.2932,40.2932,40.0779,40.2932,138700.0
2012-03-13 09:50:00,50.54,50.65,50.45,50.51,76700.0,40.2932,40.3809,40.2214,40.2692,76700.0
2012-03-13 10:00:00,50.5,50.51,50.35,50.35,125600.0,40.2613,40.2692,40.1417,40.1417,125600.0
2012-03-13 10:10:00,50.35,50.36,50.24,50.26,95700.0,40.1417,40.1497,40.054,40.0699,95700.0
2012-03-13 10:20:00,50.26,50.27,50.11,50.13,123100.0,40.0699,40.0779,39.9503,39.9663,123100.0
2012-03-13 10:30:00,50.13,50.29,50.13,50.29,89600.0,39.9663,40.0939,39.9663,40.0939,89600.0
2012-03-13 10:40:00,50.29,50.49,50.29,50.43,79400.0,40.0939,40.2533,40.0939,40.2055,79400.0
2012-03-13 10:50:00,50.43,50.5,50.36,50.41,74300.0,40.2055,40.2613,40.1497,40.1895,74300.0
2012-03-13 11:00:00,50.42,50.48,50.41,50.46,58800.0,40.1975,40.2453,40.1895,40.2294,58800.0
2012-03-13 11:10:00,50.47,50.47,50.36,50.43,86300.0,40.2374,40.2374,40.1497,40.2055,86300.0
2012-03-13 11:20:00,50.43,50.56,50.42,50.52,88900.0,40.2055,40.3091,40.1975,40.2772,88900.0
2012-03-13 11:30:00,50.52,50.65,50.5,50.65,60800.0,40.2772,40.3809,40.2613,40.3809,60800.0
2012-03-13 11:40:00,50.64,50.68,50.54,50.59,85300.0,40.3729,40.4048,40.2932,40.333,85300.0
2012-03-13 11:50:00,50.59,50.6,50.55,50.6,90800.0,40.333,40.341,40.3011,40.341,90800.0
2012-03-13 12:00:00,50.59,50.64,50.57,50.59,49000.0,40.333,40.3729,40.3171,40.333,49000.0
2012-03-13 12:10:00,50.59,50.72,50.59,50.69,66400.0,40.333,40.4367,40.333,40.4128,66400.0
2012-03-13 12:20:00,50.69,50.71,50.68,50.68,44500.0,40.4128,40.4287,40.4048,40.4048,44500.0
2012-03-13 12:30:00,50.68,50.7,50.66,50.68,35300.0,40.4048,40.4207,40.3888,40.4048,35300.0
2012-03-13 12:40:00,50.69,50.71,50.67,50.7,49800.0,40.4128,40.4287,40.3968,40.4207,49800.0
2012-03-13 12:50:00,50.7,50.72,50.68,50.72,39100.0,40.4207,40.4367,40.4048,40.4367,39100.0
2012-03-13 13:00:00,50.71,50.72,50.61,50.7,56000.0,40.4287,40.4367,40.349,40.4207,56000.0
2012-03-13 13:10:00,50.7,50.7,50.59,50.61,57800.0,40.4207,40.4207,40.333,40.349,57800.0
2012-03-13 13:20:00,50.6,50.6,50.5,50.51,73500.0,40.341,40.341,40.2613,40.2692,73500.0
2012-03-13 13:30:00,50.51,50.51,50.4,50.41,103600.0,40.2692,40.2692,40.1816,40.1895,103600.0
2012-03-13 13:40:00,50.41,50.46,50.4,50.45,55600.0,40.1895,40.2294,40.1816,40.2214,55600.0
2012-03-13 13:50:00,50.46,50.46,50.43,50.44,15800.0,40.2294,40.2294,40.2055,40.2134,15800.0
2012-03-13 14:00:00,50.45,50.45,50.44,50.45,46000.0,40.2214,40.2214,40.2134,40.2214,46000.0
2012-03-13 14:10:00,50.45,50.53,50.4,50.5,78100.0,40.2214,40.2852,40.1816,40.2613,78100.0
2012-03-13 14:20:00,50.51,50.6,50.49,50.54,120600.0,40.2692,40.341,40.2533,40.2932,120600.0
2012-03-13 14:30:00,50.54,50.57,50.49,50.51,143700.0,40.2932,40.3171,40.2533,40.2692,143700.0
2012-03-13 14:40:00,50.5,50.5,50.42,50.43,72000.0,40.2613,40.2613,40.1975,40.2055,72000.0
2012-03-13 14:50:00,50.42,50.52,50.41,50.51,58800.0,40.1975,40.2772,40.1895,40.2692,58800.0
2012-03-13 15:00:00,50.51,50.59,50.47,50.58,105200.0,40.2692,40.333,40.2374,40.3251,105200.0
2012-03-13 15:10:00,50.57,50.6,50.49,50.53,166500.0,40.3171,40.341,40.2533,40.2852,166500.0
2012-03-13 15:20:00,50.53,50.57,50.43,50.46,159100.0,40.2852,40.3171,40.2055,40.2294,159100.0
2012-03-13 15:30:00,50.47,50.53,50.46,50.5,185800.0,40.2374,40.2852,40.2294,40.2613,185800.0
2012-03-13 15:40:00,50.5,50.55,50.47,50.5,240300.0,40.2613,40.3011,40.2374,40.2613,240300.0
2012-03-13 15:50:00,50.5,50.52,50.48,50.5,400400.0,40.2613,40.2772,40.2453,40.2613,400400.0
2012-03-14 09:30:00,50.5,50.63,50.35,50.47,99400.0,40.2613,40.3649,40.1417,40.2374,99400.0
2012-03-14 09:40:00,50.46,50.5,50.43,50.5,48400.0,40.2294,40.2613,40.2055,40.2613,48400.0
2012-03-14 09:50:00,50.49,50.54,50.39,50.48,45300.0,40.2533,40.2932,40.1736,40.2453,45300.0
2012-03-14 10:00:00,50.47,50.56,50.44,50.44,53000.0,40.2374,40.3091,40.2134,40.2134,53000.0
2012-03-14 10:10:00,50.45,50.53,50.43,50.48,50800.0,40.2214,40.2852,40.2055,40.2453,50800.0
2012-03-14 10:20:00,50.48,50.48,50.41,50.44,49000.0,40.2453,40.2453,40.1895,40.2134,49000.0
2012-03-14 10:30:00,50.44,50.54,50.43,50.54,35500.0,40.2134,40.2932,40.2055,40.2932,35500.0
2012-03-14 10:40:00,50.54,50.62,50.5,50.55,101500.0,40.2932,40.3569,40.2613,40.3011,101500.0
2012-03-14 10:50:00,50.55,50.55,50.46,50.48,71600.0,40.3011,40.3011,40.2294,40.2453,71600.0
2012-03-14 11:00:00,50.47,50.57,50.46,50.57,72500.0,40.2374,40.3171,40.2294,40.3171,72500.0
2012-03-14 11:10:00,50.57,50.67,50.51,50.52,94300.0,40.3171,40.3968,40.2692,40.2772,94300.0
2012-03-14 11:20:00,50.53,50.57,50.45,50.5,70600.0,40.2852,40.3171,40.2214,40.2613,70600.0
2012-03-14 11:30:00,50.51,50.53,50.4,50.47,27800.0,40.2692,40.2852,40.1816,40.2374,27800.0
2012-03-14 11:40:00,50.47,50.51,50.45,50.47,32200.0,40.2374,40.2692,40.2214,40.2374,32200.0
2012-03-14 11:50:00,50.47,50.51,50.43,50.45,28800.0,40.2374,40.2692,40.2055,40.2214,28800.0
2012-03-14 12:00:00,50.45,50.47,50.44,50.44,22500.0,40.2214,40.2374,40.2134,40.2134,22500.0
2012-03-14 12:10:00,50.45,50.49,50.43,50.47,27500.0,40.2214,40.2533,40.2055,40.2374,27500.0
2012-03-14 12:20:00,50.47,50.51,50.45,50.45,22100.0,40.2374,40.2692,40.2214,40.2214,22100.0
2012-03-14 12:30:00,50.46,50.53,50.44,50.52,22100.0,40.2294,40.2852,40.2134,40.2772,22100.0
2012-03-14 12:40:00,50.53,50.55,50.45,50.47,30300.0,40.2852,40.3011,40.2214,40.2374,30300.0
2012-03-14 12:50:00,50.46,50.48,50.41,50.41,22500.0,40.2294,40.2453,40.1895,40.1895,22500.0
2012-03-14 13:00:00,50.41,50.53,50.41,50.49,67700.0,40.1895,40.2852,40.1895,40.2533,67700.0
2012-03-14 13:10:00,50.5,50.53,50.47,50.48,32300.0,40.2613,40.2852,40.2374,40.2453,32300.0
2012-03-14 13:20:00,50.48,50.54,50.47,50.52,28000.0,40.2453,40.2932,40.2374,40.2772,28000.0
2012-03-14 13:30:00,50.52,50.52,50.46,50.51,27400.0,40.2772,40.2772,40.2294,40.2692,27400.0
2012-03-14 13:40:00,50.5,50.51,50.37,50.38,55400.0,40.2613,40.2692,40.1576,40.1656,55400.0
2012-03-14 13:50:00,50.38,50.38,50.3,50.38,74400.0,40.1656,40.1656,40.1018,40.1656,74400.0
2012-03-14 14:00:00,50.38,50.47,50.35,50.38,69200.0,40.1656,40.2374,40.1417,40.1656,69200.0
2012-03-14 14:10:00,50.4,50.4,50.31,50.39,51800.0,40.1816,40.1816,40.1098,40.1736,51800.0
2012-03-14 14:20:00,50.38,50.5,50.37,50.5,49500.0,40.1656,40.2613,40.1576,40.2613,49500.0
2012-03-14 14:30:00,50.5,50.54,50.43,50.53,72200.0,40.2613,40.2932,40.2055,40.2852,72200.0
2012-03-14 14:40:00,50.53,50.57,50.52,50.54,118300.0,40.2852,40.3171,40.2772,40.2932,118300.0
2012-03-14 14:50:00,50.53,50.53,50.47,50.51,201100.0,40.2852,40.2852,40.2374,40.2692,201100.0
2012-03-14 15:00:00,50.51,50.53,50.49,50.51,75500.0,40.2692,40.2852,40.2533,40.2692,75500.0
2012-03-14 15:10:00,50.5,50.51,50.49,50.5,109700.0,40.2613,40.2692,40.2533,40.2613,109700.0
2012-03-14 15:20:00,50.5,50.55,50.49,50.55,90600.0,40.2613,40.3011,40.2533,40.3011,90600.0
2012-03-14 15:30:00,50.56,50.58,50.46,50.5,131500.0,40.3091,40.3251,40.2294,40.2613,131500.0
2012-03-14 15:40:00,50.5,50.51,50.43,50.48,98200.0,40.2613,40.2692,40.2055,40.2453,98200.0
2012-03-14 15:50:00,50.49,50.51,50.46,50.49,149200.0,40.2533,40.2692,40.2294,40.2533,149200.0
2012-03-15 09:30:00,50.45,50.55,50.4,50.41,40300.0,40.2214,40.3011,40.1816,40.1895,40300.0
2012-03-15 09:40:00,50.4,50.59,50.32,50.52,41700.0,40.1816,40.333,40.1178,40.2772,41700.0
2012-03-15 09:50:00,50.52,50.56,50.47,50.52,35900.0,40.2772,40.3091,40.2374,40.2772,35900.0
2012-03-15 10:00:00,50.53,50.55,50.43,50.44,53200.0,40.2852,40.3011,40.2055,40.2134,53200.0
2012-03-15 10:10:00,50.45,50.53,50.45,50.49,75300.0,40.2214,40.2852,40.2214,40.2533,75300.0
2012-03-15 10:20:00,50.49,50.52,50.41,50.46,37500.0,40.2533,40.2772,40.1895,40.2294,37500.0
2012-03-15 10:30:00,50.46,50.51,50.46,50.5,18900.0,40.2294,40.2692,40.2294,40.2613,18900.0
2012-03-15 10:40:00,50.5,50.51,50.4,50.45,22600.0,40.2613,40.2692,40.1816,40.2214,22600.0
2012-03-15 10:50:00,50.45,50.46,50.35,50.35,29900.0,40.2214,40.2294,40.1417,40.1417,29900.0
2012-03-15 11:00:00,50.36,50.43,50.34,50.41,25000.0,40.1497,40.2055,40.1337,40.1895,25000.0
2012-03-15 11:10:00,50.4,50.49,50.4,50.48,22900.0,40.1816,40.2533,40.1816,40.2453,22900.0
2012-03-15 11:20:00,50.48,50.5,50.46,50.5,28100.0,40.2453,40.2613,40.2294,40.2613,28100.0
2012-03-15 11:30:00,50.5,50.54,50.44,50.49,31000.0,40.2613,40.2932,40.2134,40.2533,31000.0
2012-03-15 11:40:00,50.49,50.58,50.49,50.51,34100.0,40.2533,40.3251,40.2533,40.2692,34100.0
2012-03-15 11:50:00,50.5,50.55,50.48,50.49,24000.0,40.2613,40.3011,40.2453,40.2533,24000.0
2012-03-15 12:00:00,50.49,50.55,50.49,50.5,20600.0,40.2533,40.3011,40.2533,40.2613,20600.0
2012-03-15 12:10:00,50.5,50.56,50.47,50.52,20900.0,40.2613,40.3091,40.2374,40.2772,20900.0
2012-03-15 12:20:00,50.52,50.55,50.49,50.52,45800.0,40.2772,40.3011,40.2533,40.2772,45800.0
2012-03-15 12:30:00,50.52,50.55,50.52,50.52,18000.0,40.2772,40.3011,40.2772,40.2772,18000.0
2012-03-15 12:40:00,50.52,50.56,50.5,50.51,35300.0,40.2772,40.3091,40.2613,40.2692,35300.0
2012-03-15 12:50:00,50.51,50.51,50.49,50.49,23600.0,40.2692,40.2692,40.2533,40.2533,23600.0
2012-03-15 13:00:00,50.5,50.53,50.5,50.5,61400.0,40.2613,40.2852,40.2613,40.2613,61400.0
2012-03-15 13:10:00,50.5,50.52,50.5,50.51,58100.0,40.2613,40.2772,40.2613,40.2692,58100.0
2012-03-15 13:20:00,50.51,50.52,50.49,50.51,54600.0,40.2692,40.2772,40.2533,40.2692,54600.0
2012-03-15 13:30:00,50.5,50.52,50.49,50.51,53300.0,40.2613,40.2772,40.2533,40.2692,53300.0
2012-03-15 13:40:00,50.51,50.55,50.51,50.53,44400.0,40.2692,40.3011,40.2692,40.2852,44400.0
2012-03-15 13:50:00,50.52,50.53,50.49,50.5,49000.0,40.2772,40.2852,40.2533,40.2613,49000.0
2012-03-15 14:00:00,50.5,50.52,50.49,50.51,60400.0,40.2613,40.2772,40.2533,40.2692,60400.0
2012-03-15 14:10:00,50.51,50.54,50.5,50.52,33500.0,40.2692,40.2932,40.2613,40.2772,33500.0
2012-03-15 14:20:00,50.52,50.53,50.49,50.52,28600.0,40.2772,40.2852,40.2533,40.2772,28600.0
2012-03-15 14:30:00,50.52,50.52,50.45,50.5,66300.0,40.2772,40.2772,40.2214,40.2613,66300.0
2012-03-15 14:40:00,50.5,50.56,50.49,50.52,61500.0,40.2613,40.3091,40.2533,40.2772,61500.0
2012-03-15 14:50:00,50.51,50.55,50.51,50.52,59300.0,40.2692,40.3011,40.2692,40.2772,59300.0
2012-03-15 15:00:00,50.52,50.53,50.49,50.51,65300.0,40.2772,40.2852,40.2533,40.2692,65300.0
2012-03-15 15:10:00,50.51,50.53,50.47,50.48,69700.0,40.2692,40.2852,40.2374,40.2453,69700.0
2012-03-15 15:20:00,50.49,50.54,50.48,50.51,57800.0,40.2533,40.2932,40.2453,40.2692,57800.0
2012-03-15 15:30:00,50.51,50.54,50.49,50.52,91800.0,40.2692,40.2932,40.2533,40.2772,91800.0
2012-03-15 15:40:00,50.52,50.52,50.46,50.5,62000.0,40.2772,40.2772,40.2294,40.2613,62000.0
2012-03-15 15:50:00,50.5,50.52,50.49,50.49,131700.0,40.2613,40.2772,40.2533,40.2533,131700.0
2012-03-16 09:30:00,50.78,50.84,50.62,50.63,473800.0,40.4845,40.5323,40.3569,40.3649,473800.0
2012-03-16 09:40:00,50.63,50.7,50.46,50.47,49500.0,40.3649,40.4207,40.2294,40.2374,49500.0
2012-03-16 09:50:00,50.47,50.48,50.4,50.44,43900.0,40.2374,40.2453,40.1816,40.2134,43900.0
2012-03-16 10:00:00,50.44,50.53,50.41,50.53,36800.0,40.2134,40.2852,40.1895,40.2852,36800.0
2012-03-16 10:10:00,50.54,50.55,50.48,50.5,30800.0,40.2932,40.3011,40.2453,40.2613,30800.0
2012-03-16 10:20:00,50.5,50.59,50.5,50.56,27300.0,40.2613,40.333,40.2613,40.3091,27300.0
2012-03-16 10:30:00,50.55,50.58,50.5,50.57,46200.0,40.3011,40.3251,40.2613,40.3171,46200.0
2012-03-16 10:40:00,50.56,50.57,50.5,50.5,39400.0,40.3091,40.3171,40.2613,40.2613,39400.0
2012-03-16 10:50:00,50.5,50.59,50.48,50.57,36700.0,40.2613,40.333,40.2453,40.3171,36700.0
2012-03-16 11:00:00,50.58,50.6,50.51,50.52,29400.0,40.3251,40.341,40.2692,40.2772,29400.0
2012-03-16 11:10:00,50.51,50.53,50.47,50.47,32900.0,40.2692,40.2852,40.2374,40.2374,32900.0
2012-03-16 11:20:00,50.48,50.48,50.4,50.4,16500.0,40.2453,40.2453,40.1816,40.1816,16500.0
2012-03-16 11:30:00,50.41,50.5,50.41,50.5,31900.0,40.1895,40.2613,40.1895,40.2613,31900.0
2012-03-16 11:40:00,50.49,50.53,50.49,50.52,30500.0,40.2533,40.2852,40.2533,40.2772,30500.0
2012-03-16 11:50:00,50.52,50.53,50.51,50.51,45600.0,40.2772,40.2852,40.2692,40.2692,45600.0
2012-03-16 12:00:00,50.52,50.53,50.46,50.52,32500.0,40.2772,40.2852,40.2294,40.2772,32500.0
2012-03-16 12:10:00,50.51,50.52,50.48,50.48,19600.0,40.2692,40.2772,40.2453,40.2453,19600.0
2012-03-16 12:20:00,50.49,50.54,50.48,50.52,39700.0,40.2533,40.2932,40.2453,40.2772,39700.0
2012-03-16 12:30:00,50.52,50.53,50.48,50.49,33300.0,40.2772,40.2852,40.2453,40.2533,33300.0
2012-03-16 12:40:00,50.49,50.5,50.44,50.47,14400.0,40.2533,40.2613,40.2134,40.2374,14400.0
2012-03-16 12:50:00,50.47,50.48,50.41,50.42,13200.0,40.2374,40.2453,40.1895,40.1975,13200.0
2012-03-16 13:00:00,50.43,50.48,50.42,50.46,12300.0,40.2055,40.2453,40.1975,40.2294,12300.0
2012-03-16 13:10:00,50.47,50.47,50.43,50.45,17900.0,40.2374,40.2374,40.2055,40.2214,17900.0
2012-03-16 13:20:00,50.44,50.49,50.44,50.49,15300.0,40.2134,40.2533,40.2134,40.2533,15300.0
2012-03-16 13:30:00,50.48,50.5,50.45,50.49,21200.0,40.2453,40.2613,40.2214,40.2533,21200.0
2012-03-16 13:40:00,50.48,50.49,50.41,50.45,26300.0,40.2453,40.2533,40.1895,40.2214,26300.0
2012-03-16 13:50:00,50.45,50.53,50.45,50.5,23900.0,40.2214,40.2852,40.2214,40.2613,23900.0
2012-03-16 14:00:00,50.5,50.56,50.48,50.51,83800.0,40.2613,40.3091,40.2453,40.2692,83800.0
2012-03-16 14:10:00,50.5,50.55,50.5,50.52,43500.0,40.2613,40.3011,40.2613,40.2772,43500.0
2012-03-16 14:20:00,50.51,50.54,50.48,50.52,60400.0,40.2692,40.2932,40.2453,40.2772,60400.0
2012-03-16 14:30:00,50.52,50.53,50.49,50.5,50400.0,40.2772,40.2852,40.2533,40.2613,50400.0
2012-03-16 14:40:00,50.5,50.54,50.49,50.54,39200.0,40.2613,40.2932,40.2533,40.2932,39200.0
2012-03-16 14:50:00,50.54,50.54,50.48,50.49,41900.0,40.2932,40.2932,40.2453,40.2533,41900.0
2012-03-16 15:00:00,50.49,50.51,50.48,50.5,33900.0,40.2533,40.2692,40.2453,40.2613,33900.0
2012-03-16 15:10:00,50.49,50.5,50.47,50.49,29400.0,40.2533,40.2613,40.2374,40.2533,29400.0
2012-03-16 15:20:00,50.49,50.54,50.48,50.54,33500.0,40.2533,40.2932,40.2453,40.2932,33500.0
2012-03-16 15:30:00,50.54,50.58,50.49,50.57,83000.0,40.2932,40.3251,40.2533,40.3171,83000.0
2012-03-16 15:40:00,50.57,50.7,50.56,50.58,123200.0,40.3171,40.4207,40.3091,40.3251,123200.0
2012-03-16 15:50:00,50.58,50.6,50.49,50.49,321200.0,40.3251,40.341,40.2533,40.2533,321200.0
2012-03-19 09:30:00,50.27,50.46,50.26,50.42,41400.0,40.0779,40.2294,40.0699,40.1975,41400.0
2012-03-19 09:40:00,50.43,50.49,50.34,50.42,32300.0,40.2055,40.2533,40.1337,40.1975,32300.0
2012-03-19 09:50:00,50.41,50.65,50.41,50.59,65100.0,40.1895,40.3809,40.1895,40.333,65100.0
2012-03-19 10:00:00,50.58,50.67,50.47,50.49,111200.0,40.3251,40.3968,40.2374,40.2533,111200.0
2012-03-19 10:10:00,50.49,50.55,50.48,50.52,39100.0,40.2533,40.3011,40.2453,40.2772,39100.0
2012-03-19 10:20:00,50.51,50.56,50.46,50.5,35000.0,40.2692,40.3091,40.2294,40.2613,35000.0
2012-03-19 10:30:00,50.49,50.6,50.49,50.6,40400.0,40.2533,40.341,40.2533,40.341,40400.0
2012-03-19 10:40:00,50.59,50.68,50.58,50.63,52400.0,40.333,40.4048,40.3251,40.3649,52400.0
2012-03-19 10:50:00,50.62,50.74,50.62,50.67,101100.0,40.3569,40.4526,40.3569,40.3968,101100.0
2012-03-19 11:00:00,50.66,50.67,50.56,50.59,32000.0,40.3888,40.3968,40.3091,40.333,32000.0
2012-03-19 11:10:00,50.58,50.62,50.49,50.49,28800.0,40.3251,40.3569,40.2533,40.2533,28800.0
2012-03-19 11:20:00,50.48,50.56,50.47,50.53,23900.0,40.2453,40.3091,40.2374,40.2852,23900.0
2012-03-19 11:30:00,50.52,50.57,50.49,50.57,23000.0,40.2772,40.3171,40.2533,40.3171,23000.0
2012-03-19 11:40:00,50.56,50.62,50.56,50.6,86700.0,40.3091,40.3569,40.3091,40.341,86700.0
2012-03-19 11:50:00,50.59,50.61,50.56,50.6,45900.0,40.333,40.349,40.3091,40.341,45900.0
2012-03-19 12:00:00,50.6,50.63,50.55,50.55,36300.0,40.341,40.3649,40.3011,40.3011,36300.0
2012-03-19 12:10:00,50.54,50.58,50.52,50.55,24800.0,40.2932,40.3251,40.2772,40.3011,24800.0
2012-03-19 12:20:00,50.55,50.55,50.49,50.51,26800.0,40.3011,40.3011,40.2533,40.2692,26800.0
2012-03-19 12:30:00,50.51,50.57,50.48,50.55,39800.0,40.2692,40.3171,40.2453,40.3011,39800.0
2012-03-19 12:40:00,50.53,50.57,50.49,50.5,29000.0,40.2852,40.3171,40.2533,40.2613,29000.0
2012-03-19 12:50:00,50.5,50.53,50.5,50.53,35500.0,40.2613,40.2852,40.2613,40.2852,35500.0
2012-03-19 13:00:00,50.53,50.53,50.49,50.49,24100.0,40.2852,40.2852,40.2533,40.2533,24100.0
2012-03-19 13:10:00,50.49,50.55,50.49,50.52,31300.0,40.2533,40.3011,40.2533,40.2772,31300.0
2012-03-19 13:20:00,50.51,50.58,50.51,50.54,64400.0,40.2692,40.3251,40.2692,40.2932,64400.0
2012-03-19 13:30:00,50.54,50.54,50.48,50.51,53300.0,40.2932,40.2932,40.2453,40.2692,53300.0
2012-03-19 13:40:00,50.5,50.53,50.49,50.52,29300.0,40.2613,40.2852,40.2533,40.2772,29300.0
2012-03-19 13:50:00,50.51,50.52,50.46,50.5,37000.0,40.2692,40.2772,40.2294,40.2613,37000.0
2012-03-19 14:00:00,50.5,50.51,50.43,50.51,90700.0,40.2613,40.2692,40.2055,40.2692,90700.0
2012-03-19 14:10:00,50.5,50.53,50.48,50.5,59900.0,40.2613,40.2852,40.2453,40.2613,59900.0
2012-03-19 14:20:00,50.49,50.52,50.46,50.51,50600.0,40.2533,40.2772,40.2294,40.2692,50600.0
2012-03-19 14:30:00,50.51,50.52,50.48,50.49,34700.0,40.2692,40.2772,40.2453,40.2533,34700.0
2012-03-19 14:40:00,50.48,50.52,50.48,50.5,102700.0,40.2453,40.2772,40.2453,40.2613,102700.0
2012-03-19 14:50:00,50.51,50.52,50.42,50.47,61100.0,40.2692,40.2772,40.1975,40.2374,61100.0
2012-03-19 15:00:00,50.47,50.51,50.47,50.51,42200.0,40.2374,40.2692,40.2374,40.2692,42200.0
2012-03-19 15:10:00,50.5,50.52,50.47,50.48,50600.0,40.2613,40.2772,40.2374,40.2453,50600.0
2012-03-19 15:20:00,50.47,50.51,50.44,50.48,76500.0,40.2374,40.2692,40.2134,40.2453,76500.0
2012-03-19 15:30:00,50.48,50.51,50.47,50.49,56300.0,40.2453,40.2692,40.2374,40.2533,56300.0
2012-03-19 15:40:00,50.48,50.49,50.44,50.45,55700.0,40.2453,40.2533,40.2134,40.2214,55700.0
2012-03-19 15:50:00,50.44,50.45,50.38,50.4,154200.0,40.2134,40.2214,40.1656,40.1816,154200.0
2012-03-20 09:30:00,50.19,50.28,50.1,50.23,38600.0,40.0141,40.0859,39.9424,40.046,38600.0
2012-03-20 09:40:00,50.23,50.23,50.05,50.19,35600.0,40.046,40.046,39.9025,40.0141,35600.0
2012-03-20 09:50:00,50.19,50.22,50.11,50.21,21800.0,40.0141,40.038,39.9503,40.0301,21800.0
2012-03-20 10:00:00,50.2,50.26,50.2,50.24,20400.0,40.0221,40.0699,40.0221,40.054,20400.0
2012-03-20 10:10:00,50.25,50.35,50.2,50.35,21300.0,40.062,40.1417,40.0221,40.1417,21300.0
2012-03-20 10:20:00,50.34,50.36,50.25,50.27,16100.0,40.1337,40.1497,40.062,40.0779,16100.0
2012-03-20 10:30:00,50.27,50.32,50.22,50.3,51400.0,40.0779,40.1178,40.038,40.1018,51400.0
2012-03-20 10:40:00,50.3,50.31,50.24,50.29,17500.0,40.1018,40.1098,40.054,40.0939,17500.0
2012-03-20 10:50:00,50.28,50.32,50.25,50.26,16300.0,40.0859,40.1178,40.062,40.0699,16300.0
2012-03-20 11:00:00,50.26,50.37,50.26,50.37,16000.0,40.0699,40.1576,40.0699,40.1576,16000.0
2012-03-20 11:10:00,50.36,50.4,50.27,50.27,21900.0,40.1497,40.1816,40.0779,40.0779,21900.0
2012-03-20 11:20:00,50.28,50.37,50.28,50.37,37600.0,40.0859,40.1576,40.0859,40.1576,37600.0
2012-03-20 11:30:00,50.37,50.41,50.36,50.39,33300.0,40.1576,40.1895,40.1497,40.1736,33300.0
2012-03-20 11:40:00,50.39,50.41,50.38,50.39,16700.0,40.1736,40.1895,40.1656,40.1736,16700.0
2012-03-20 11:50:00,50.4,50.4,50.37,50.4,22200.0,40.1816,40.1816,40.1576,40.1816,22200.0
2012-03-20 12:00:00,50.39,50.42,50.37,50.39,27000.0,40.1736,40.1975,40.1576,40.1736,27000.0
2012-03-20 12:10:00,50.39,50.4,50.37,50.38,12800.0,40.1736,40.1816,40.1576,40.1656,12800.0
2012-03-20 12:20:00,50.38,50.4,50.36,50.38,30500.0,40.1656,40.1816,40.1497,40.1656,30500.0
2012-03-20 12:30:00,50.38,50.39,50.32,50.33,22700.0,40.1656,40.1736,40.1178,40.1257,22700.0
2012-03-20 12:40:00,50.32,50.33,50.22,50.25,54200.0,40.1178,40.1257,40.038,40.062,54200.0
2012-03-20 12:50:00,50.25,50.31,50.24,50.31,16000.0,40.062,40.1098,40.054,40.1098,16000.0
2012-03-20 13:00:00,50.3,50.36,50.3,50.35,11500.0,40.1018,40.1497,40.1018,40.1417,11500.0
2012-03-20 13:10:00,50.35,50.39,50.34,50.39,14200.0,40.1417,40.1736,40.1337,40.1736,14200.0
2012-03-20 13:20:00,50.39,50.41,50.36,50.41,10300.0,40.1736,40.1895,40.1497,40.1895,10300.0
2012-03-20 13:30:00,50.4,50.42,50.38,50.4,16900.0,40.1816,40.1975,40.1656,40.1816,16900.0
2012-03-20 13:40:00,50.4,50.42,50.37,50.41,23100.0,40.1816,40.1975,40.1576,40.1895,23100.0
2012-03-20 13:50:00,50.41,50.41,50.36,50.36,16100.0,40.1895,40.1895,40.1497,40.1497,16100.0
2012-03-20 14:00:00,50.37,50.39,50.36,50.37,16100.0,40.1576,40.1736,40.1497,40.1576,16100.0
2012-03-20 14:10:00,50.37,50.46,50.37,50.41,34100.0,40.1576,40.2294,40.1576,40.1895,34100.0
2012-03-20 14:20:00,50.41,50.46,50.41,50.41,25800.0,40.1895,40.2294,40.1895,40.1895,25800.0
2012-03-20 14:30:00,50.42,50.42,50.4,50.41,37900.0,40.1975,40.1975,40.1816,40.1895,37900.0
2012-03-20 14:40:00,50.42,50.42,50.4,50.41,16600.0,40.1975,40.1975,40.1816,40.1895,16600.0
2012-03-20 14:50:00,50.41,50.41,50.4,50.41,17800.0,40.1895,40.1895,40.1816,40.1895,17800.0
2012-03-20 15:00:00,50.41,50.44,50.41,50.44,26200.0,40.1895,40.2134,40.1895,40.2134,26200.0
2012-03-20 15:10:00,50.43,50.46,50.42,50.45,38600.0,40.2055,40.2294,40.1975,40.2214,38600.0
2012-03-20 15:20:00,50.46,50.47,50.43,50.46,36000.0,40.2294,40.2374,40.2055,40.2294,36000.0
2012-03-20 15:30:00,50.47,50.48,50.39,50.39,49600.0,40.2374,40.2453,40.1736,40.1736,49600.0
2012-03-20 15:40:00,50.38,50.41,50.35,50.36,52500.0,40.1656,40.1895,40.1417,40.1497,52500.0
2012-03-20 15:50:00,50.36,50.38,50.35,50.37,60100.0,40.1497,40.1656,40.1417,40.1576,60100.0
2012-03-21 09:30:00,50.31,50.5,50.2,50.49,46100.0,40.1098,40.2613,40.0221,40.2533,46100.0
2012-03-21 09:40:00,50.48,50.6,50.45,50.47,38400.0,40.2453,40.341,40.2214,40.2374,38400.0
2012-03-21 09:50:00,50.45,50.49,50.33,50.36,52200.0,40.2214,40.2533,40.1257,40.1497,52200.0
2012-03-21 10:00:00,50.38,50.47,50.28,50.28,44800.0,40.1656,40.2374,40.0859,40.0859,44800.0
2012-03-21 10:10:00,50.28,50.45,50.09,50.1,70600.0,40.0859,40.2214,39.9344,39.9424,70600.0
2012-03-21 10:20:00,50.1,50.31,50.1,50.27,23800.0,39.9424,40.1098,39.9424,40.0779,23800.0
2012-03-21 10:30:00,50.27,50.43,50.26,50.42,28500.0,40.0779,40.2055,40.0699,40.1975,28500.0
2012-03-21 10:40:00,50.43,50.43,50.31,50.35,22800.0,40.2055,40.2055,40.1098,40.1417,22800.0
2012-03-21 10:50:00,50.36,50.46,50.29,50.29,19600.0,40.1497,40.2294,40.0939,40.0939,19600.0
2012-03-21 11:00:00,50.29,50.34,50.25,50.29,19700.0,40.0939,40.1337,40.062,40.0939,19700.0
2012-03-21 11:10:00,50.28,50.39,50.2,50.39,50200.0,40.0859,40.1736,40.0221,40.1736,50200.0
2012-03-21 11:20:00,50.39,50.4,50.34,50.4,14000.0,40.1736,40.1816,40.1337,40.1816,14000.0
2012-03-21 11:30:00,50.39,50.49,50.39,50.45,21300.0,40.1736,40.2533,40.1736,40.2214,21300.0
2012-03-21 11:40:00,50.44,50.44,50.39,50.41,19200.0,40.2134,40.2134,40.1736,40.1895,19200.0
2012-03-21 11:50:00,50.41,50.41,50.38,50.39,24600.0,40.1895,40.1895,40.1656,40.1736,24600.0
2012-03-21 12:00:00,50.38,50.42,50.38,50.41,13900.0,40.1656,40.1975,40.1656,40.1895,13900.0
2012-03-21 12:10:00,50.4,50.49,50.4,50.45,30100.0,40.1816,40.2533,40.1816,40.2214,30100.0
2012-03-21 12:20:00,50.45,50.46,50.4,50.43,32900.0,40.2214,40.2294,40.1816,40.2055,32900.0
2012-03-21 12:30:00,50.43,50.45,50.42,50.43,11800.0,40.2055,40.2214,40.1975,40.2055,11800.0
2012-03-21 12:40:00,50.44,50.46,50.43,50.45,22300.0,40.2134,40.2294,40.2055,40.2214,22300.0
2012-03-21 12:50:00,50.44,50.45,50.44,50.45,35600.0,40.2134,40.2214,40.2134,40.2214,35600.0
2012-03-21 13:00:00,50.45,50.45,50.4,50.4,17200.0,40.2214,40.2214,40.1816,40.1816,17200.0
2012-03-21 13:10:00,50.4,50.42,50.39,50.41,19800.0,40.1816,40.1975,40.1736,40.1895,19800.0
2012-03-21 13:20:00,50.41,50.42,50.39,50.41,16600.0,40.1895,40.1975,40.1736,40.1895,16600.0
2012-03-21 13:30:00,50.41,50.44,50.4,50.43,13700.0,40.1895,40.2134,40.1816,40.2055,13700.0
2012-03-21 13:40:00,50.44,50.44,50.38,50.39,27000.0,40.2134,40.2134,40.1656,40.1736,27000.0
2012-03-21 13:50:00,50.4,50.41,50.35,50.35,33300.0,40.1816,40.1895,40.1417,40.1417,33300.0
2012-03-21 14:00:00,50.36,50.4,50.35,50.35,40300.0,40.1497,40.1816,40.1417,40.1417,40300.0
2012-03-21 14:10:00,50.36,50.47,50.34,50.41,50700.0,40.1497,40.2374,40.1337,40.1895,50700.0
2012-03-21 14:20:00,50.41,50.42,50.38,50.42,29200.0,40.1895,40.1975,40.1656,40.1975,29200.0
2012-03-21 14:30:00,50.42,50.47,50.41,50.44,61400.0,40.1975,40.2374,40.1895,40.2134,61400.0
2012-03-21 14:40:00,50.44,50.44,50.42,50.42,26800.0,40.2134,40.2134,40.1975,40.1975,26800.0
2012-03-21 14:50:00,50.43,50.47,50.41,50.45,56000.0,40.2055,40.2374,40.1895,40.2214,56000.0
2012-03-21 15:00:00,50.45,50.55,50.44,50.5,161900.0,40.2214,40.3011,40.2134,40.2613,161900.0
2012-03-21 15:10:00,50.51,50.51,50.44,50.48,269300.0,40.2692,40.2692,40.2134,40.2453,269300.0
2012-03-21 15:20:00,50.48,50.49,50.4,50.42,44100.0,40.2453,40.2533,40.1816,40.1975,44100.0
2012-03-21 15:30:00,50.42,50.46,50.39,50.44,69400.0,40.1975,40.2294,40.1736,40.2134,69400.0
2012-03-21 15:40:00,50.44,50.44,50.36,50.38,331100.0,40.2134,40.2134,40.1497,40.1656,331100.0
2012-03-21 15:50:00,50.37,50.38,50.25,50.26,183100.0,40.1576,40.1656,40.062,40.0699,183100.0
2012-03-22 09:30:00,49.98,50.17,49.97,50.03,119900.0,39.8467,39.9982,39.8387,39.8866,119900.0
2012-03-22 09:40:00,50.02,50.14,49.98,50.1,35600.0,39.8786,39.9743,39.8467,39.9424,35600.0
2012-03-22 09:50:00,50.07,50.16,50.02,50.16,14600.0,39.9185,39.9902,39.8786,39.9902,14600.0
2012-03-22 10:00:00,50.17,50.24,50.14,50.21,15900.0,39.9982,40.054,39.9743,40.0301,15900.0
2012-03-22 10:10:00,50.21,50.25,50.11,50.17,24900.0,40.0301,40.062,39.9503,39.9982,24900.0
2012-03-22 10:20:00,50.16,50.2,50.14,50.2,22900.0,39.9902,40.0221,39.9743,40.0221,22900.0
2012-03-22 10:30:00,50.2,50.26,50.18,50.2,23400.0,40.0221,40.0699,40.0062,40.0221,23400.0
2012-03-22 10:40:00,50.19,50.26,50.16,50.17,17700.0,40.0141,40.0699,39.9902,39.9982,17700.0
2012-03-22 10:50:00,50.16,50.18,50.13,50.13,15600.0,39.9902,40.0062,39.9663,39.9663,15600.0
2012-03-22 11:00:00,50.12,50.15,50.05,50.05,40300.0,39.9583,39.9822,39.9025,39.9025,40300.0
2012-03-22 11:10:00,50.05,50.09,50.03,50.03,20400.0,39.9025,39.9344,39.8866,39.8866,20400.0
2012-03-22 11:20:00,50.03,50.08,50.03,50.06,14300.0,39.8866,39.9264,39.8866,39.9105,14300.0
2012-03-22 11:30:00,50.07,50.15,50.07,50.13,15100.0,39.9185,39.9822,39.9185,39.9663,15100.0
2012-03-22 11:40:00,50.13,50.13,50.09,50.1,8100.0,39.9663,39.9663,39.9344,39.9424,8100.0
2012-03-22 11:50:00,50.1,50.16,50.1,50.13,16100.0,39.9424,39.9902,39.9424,39.9663,16100.0
2012-03-22 12:00:00,50.13,50.17,50.12,50.13,25800.0,39.9663,39.9982,39.9583,39.9663,25800.0
2012-03-22 12:10:00,50.14,50.19,50.12,50.12,13500.0,39.9743,40.0141,39.9583,39.9583,13500.0
2012-03-22 12:20:00,50.13,50.21,50.13,50.21,256400.0,39.9663,40.0301,39.9663,40.0301,256400.0
2012-03-22 12:30:00,50.21,50.25,50.14,50.22,59400.0,40.0301,40.062,39.9743,40.038,59400.0
2012-03-22 12:40:00,50.19,50.21,50.14,50.14,20900.0,40.0141,40.0301,39.9743,39.9743,20900.0
2012-03-22 12:50:00,50.15,50.21,50.12,50.12,48000.0,39.9822,40.0301,39.9583,39.9583,48000.0
2012-03-22 13:00:00,50.12,50.22,50.12,50.16,59000.0,39.9583,40.038,39.9583,39.9902,59000.0
2012-03-22 13:10:00,50.15,50.23,50.13,50.2,40600.0,39.9822,40.046,39.9663,40.0221,40600.0
2012-03-22 13:20:00,50.2,50.28,50.19,50.24,28800.0,40.0221,40.0859,40.0141,40.054,28800.0
2012-03-22 13:30:00,50.23,50.3,50.19,50.28,16100.0,40.046,40.1018,40.0141,40.0859,16100.0
2012-03-22 13:40:00,50.27,50.29,50.22,50.22,25100.0,40.0779,40.0939,40.038,40.038,25100.0
2012-03-22 13:50:00,50.21,50.22,50.14,50.17,23400.0,40.0301,40.038,39.9743,39.9982,23400.0
2012-03-22 14:00:00,50.17,50.23,50.14,50.17,96200.0,39.9982,40.046,39.9743,39.9982,96200.0
2012-03-22 14:10:00,50.16,50.23,50.13,50.2,31100.0,39.9902,40.046,39.9663,40.0221,31100.0
2012-03-22 14:20:00,50.2,50.26,50.18,50.24,51000.0,40.0221,40.0699,40.0062,40.054,51000.0
2012-03-22 14:30:00,50.25,50.26,50.13,50.23,86200.0,40.062,40.0699,39.9663,40.046,86200.0
2012-03-22 14:40:00,50.23,50.24,50.2,50.21,30400.0,40.046,40.054,40.0221,40.0301,30400.0
2012-03-22 14:50:00,50.21,50.21,50.18,50.2,43400.0,40.0301,40.0301,40.0062,40.0221,43400.0
2012-03-22 15:00:00,50.21,50.22,50.18,50.2,94300.0,40.0301,40.038,40.0062,40.0221,94300.0
2012-03-22 15:10:00,50.21,50.22,50.19,50.2,63300.0,40.0301,40.038,40.0141,40.0221,63300.0
2012-03-22 15:20:00,50.2,50.26,50.19,50.24,65700.0,40.0221,40.0699,40.0141,40.054,65700.0
2012-03-22 15:30:00,50.24,50.3,50.17,50.26,62600.0,40.054,40.1018,39.9982,40.0699,62600.0
2012-03-22 15:40:00,50.27,50.36,50.21,50.33,87000.0,40.0779,40.1497,40.0301,40.1257,87000.0
2012-03-22 15:50:00,50.32,50.33,50.28,50.31,120500.0,40.1178,40.1257,40.0859,40.1098,120500.0
2012-03-23 09:30:00,50.27,50.3,50.06,50.06,20600.0,40.0779,40.1018,39.9105,39.9105,20600.0
2012-03-23 09:40:00,50.06,50.08,49.99,50.01,10900.0,39.9105,39.9264,39.8547,39.8706,10900.0
2012-03-23 09:50:00,50.01,50.03,49.98,50.01,20500.0,39.8706,39.8866,39.8467,39.8706,20500.0
2012-03-23 10:00:00,50.0,50.04,49.98,50.01,53500.0,39.8627,39.8945,39.8467,39.8706,53500.0
2012-03-23 10:10:00,50.0,50.12,49.99,50.1,18100.0,39.8627,39.9583,39.8547,39.9424,18100.0
2012-03-23 10:20:00,50.09,50.14,50.04,50.06,17600.0,39.9344,39.9743,39.8945,39.9105,17600.0
2012-03-23 10:30:00,50.06,50.1,50.03,50.09,16100.0,39.9105,39.9424,39.8866,39.9344,16100.0
2012-03-23 10:40:00,50.08,50.15,50.07,50.13,13000.0,39.9264,39.9822,39.9185,39.9663,13000.0
2012-03-23 10:50:00,50.13,50.15,50.1,50.11,11000.0,39.9663,39.9822,39.9424,39.9503,11000.0
2012-03-23 11:00:00,50.12,50.13,50.07,50.1,9100.0,39.9583,39.9663,39.9185,39.9424,9100.0
2012-03-23 11:10:00,50.1,50.19,50.05,50.18,12400.0,39.9424,40.0141,39.9025,40.0062,12400.0
2012-03-23 11:20:00,50.19,50.29,50.19,50.29,17400.0,40.0141,40.0939,40.0141,40.0939,17400.0
2012-03-23 11:30:00,50.3,50.35,50.29,50.32,12300.0,40.1018,40.1417,40.0939,40.1178,12300.0
2012-03-23 11:40:00,50.31,50.35,50.3,50.34,14300.0,40.1098,40.1417,40.1018,40.1337,14300.0
2012-03-23 11:50:00,50.33,50.39,50.32,50.37,7800.0,40.1257,40.1736,40.1178,40.1576,7800.0
2012-03-23 12:00:00,50.37,50.38,50.33,50.33,7600.0,40.1576,40.1656,40.1257,40.1257,7600.0
2012-03-23 12:10:00,50.32,50.35,50.3,50.34,16600.0,40.1178,40.1417,40.1018,40.1337,16600.0
2012-03-23 12:20:00,50.34,50.34,50.3,50.31,8400.0,40.1337,40.1337,40.1018,40.1098,8400.0
2012-03-23 12:30:00,50.31,50.31,50.2,50.29,25000.0,40.1098,40.1098,40.0221,40.0939,25000.0
2012-03-23 12:40:00,50.29,50.37,50.28,50.37,7600.0,40.0939,40.1576,40.0859,40.1576,7600.0
2012-03-23 12:50:00,50.38,50.44,50.34,50.4,17900.0,40.1656,40.2134,40.1337,40.1816,17900.0
2012-03-23 13:00:00,50.4,50.41,50.33,50.34,37700.0,40.1816,40.1895,40.1257,40.1337,37700.0
2012-03-23 13:10:00,50.34,50.34,50.3,50.31,4200.0,40.1337,40.1337,40.1018,40.1098,4200.0
2012-03-23 13:20:00,50.31,50.34,50.28,50.28,17700.0,40.1098,40.1337,40.0859,40.0859,17700.0
2012-03-23 13:30:00,50.28,50.3,50.24,50.25,23600.0,40.0859,40.1018,40.054,40.062,23600.0
2012-03-23 13:40:00,50.25,50.27,50.22,50.23,17600.0,40.062,40.0779,40.038,40.046,17600.0
2012-03-23 13:50:00,50.23,50.3,50.22,50.26,68300.0,40.046,40.1018,40.038,40.0699,68300.0
2012-03-23 14:00:00,50.27,50.3,50.25,50.3,12900.0,40.0779,40.1018,40.062,40.1018,12900.0
2012-03-23 14:10:00,50.29,50.41,50.27,50.38,114000.0,40.0939,40.1895,40.0779,40.1656,114000.0
2012-03-23 14:20:00,50.39,50.5,50.39,50.5,42300.0,40.1736,40.2613,40.1736,40.2613,42300.0
2012-03-23 14:30:00,50.49,50.58,50.49,50.57,129900.0,40.2533,40.3251,40.2533,40.3171,129900.0
2012-03-23 14:40:00,50.56,50.6,50.53,50.54,132900.0,40.3091,40.341,40.2852,40.2932,132900.0
2012-03-23 14:50:00,50.54,50.61,50.53,50.6,36900.0,40.2932,40.349,40.2852,40.341,36900.0
2012-03-23 15:00:00,50.61,50.63,50.59,50.6,29800.0,40.349,40.3649,40.333,40.341,29800.0
2012-03-23 15:10:00,50.6,50.63,50.59,50.62,38400.0,40.341,40.3649,40.333,40.3569,38400.0
2012-03-23 15:20:00,50.62,50.75,50.61,50.68,194500.0,40.3569,40.4606,40.349,40.4048,194500.0
2012-03-23 15:30:00,50.68,50.71,50.64,50.65,50500.0,40.4048,40.4287,40.3729,40.3809,50500.0
2012-03-23 15:40:00,50.66,50.67,50.61,50.64,63100.0,40.3888,40.3968,40.349,40.3729,63100.0
2012-03-23 15:50:00,50.65,50.67,50.64,50.66,125900.0,40.3809,40.3968,40.3729,40.3888,125900.0
2012-03-26 09:30:00,50.75,51.59,50.65,51.2,117800.0,40.4606,41.1303,40.3809,40.8194,117800.0
2012-03-26 09:40:00,51.19,51.35,51.01,51.06,39700.0,40.8114,40.9389,40.6679,40.7077,39700.0
2012-03-26 09:50:00,51.06,51.07,50.89,51.01,31400.0,40.7077,40.7157,40.5722,40.6679,31400.0
2012-03-26 10:00:00,50.98,51.07,50.92,51.07,43000.0,40.644,40.7157,40.5961,40.7157,43000.0
2012-03-26 10:10:00,51.09,51.13,51.0,51.11,32200.0,40.7317,40.7635,40.6599,40.7476,32200.0
2012-03-26 10:20:00,51.11,51.13,50.96,50.96,35800.0,40.7476,40.7635,40.628,40.628,35800.0
2012-03-26 10:30:00,50.95,51.02,50.93,51.02,79800.0,40.62,40.6758,40.6041,40.6758,79800.0
2012-03-26 10:40:00,51.01,51.13,50.98,51.0,125300.0,40.6679,40.7635,40.644,40.6599,125300.0
2012-03-26 10:50:00,51.02,51.11,50.95,51.0,88100.0,40.6758,40.7476,40.62,40.6599,88100.0
2012-03-26 11:00:00,51.01,51.05,50.96,50.99,26000.0,40.6679,40.6998,40.628,40.6519,26000.0
2012-03-26 11:10:00,51.0,51.0,50.88,50.91,21900.0,40.6599,40.6599,40.5642,40.5882,21900.0
2012-03-26 11:20:00,50.91,51.01,50.85,50.98,91500.0,40.5882,40.6679,40.5403,40.644,91500.0
2012-03-26 11:30:00,50.98,51.01,50.91,50.98,28100.0,40.644,40.6679,40.5882,40.644,28100.0
2012-03-26 11:40:00,50.98,51.0,50.98,51.0,34000.0,40.644,40.6599,40.644,40.6599,34000.0
2012-03-26 11:50:00,50.99,51.01,50.98,51.0,32100.0,40.6519,40.6679,40.644,40.6599,32100.0
2012-03-26 12:00:00,51.0,51.06,50.98,51.05,44600.0,40.6599,40.7077,40.644,40.6998,44600.0
2012-03-26 12:10:00,51.06,51.06,51.0,51.01,19900.0,40.7077,40.7077,40.6599,40.6679,19900.0
2012-03-26 12:20:00,51.0,51.01,50.98,50.98,15100.0,40.6599,40.6679,40.644,40.644,15100.0
2012-03-26 12:30:00,50.98,51.03,50.98,51.0,42200.0,40.644,40.6838,40.644,40.6599,42200.0
2012-03-26 12:40:00,51.0,51.0,50.97,51.0,31400.0,40.6599,40.6599,40.636,40.6599,31400.0
2012-03-26 12:50:00,51.0,51.06,50.96,50.97,29300.0,40.6599,40.7077,40.628,40.636,29300.0
2012-03-26 13:00:00,50.97,50.98,50.92,50.93,13100.0,40.636,40.644,40.5961,40.6041,13100.0
2012-03-26 13:10:00,50.94,50.95,50.88,50.88,18900.0,40.6121,40.62,40.5642,40.5642,18900.0
2012-03-26 13:20:00,50.88,50.95,50.88,50.93,17800.0,40.5642,40.62,40.5642,40.6041,17800.0
2012-03-26 13:30:00,50.93,50.95,50.91,50.92,18100.0,40.6041,40.62,40.5882,40.5961,18100.0
2012-03-26 13:40:00,50.91,50.91,50.86,50.86,15400.0,40.5882,40.5882,40.5483,40.5483,15400.0
2012-03-26 13:50:00,50.87,50.93,50.84,50.93,21600.0,40.5563,40.6041,40.5323,40.6041,21600.0
2012-03-26 14:00:00,50.93,50.94,50.89,50.89,82400.0,40.6041,40.6121,40.5722,40.5722,82400.0
2012-03-26 14:10:00,50.9,51.0,50.88,50.98,59500.0,40.5802,40.6599,40.5642,40.644,59500.0
2012-03-26 14:20:00,50.98,51.06,50.94,50.94,49100.0,40.644,40.7077,40.6121,40.6121,49100.0
2012-03-26 14:30:00,50.94,50.95,50.86,50.86,24400.0,40.6121,40.62,40.5483,40.5483,24400.0
2012-03-26 14:40:00,50.86,50.91,50.82,50.83,53100.0,40.5483,40.5882,40.5164,40.5244,53100.0
2012-03-26 14:50:00,50.82,50.91,50.8,50.84,48100.0,40.5164,40.5882,40.5005,40.5323,48100.0
2012-03-26 15:00:00,50.85,50.92,50.83,50.87,55200.0,40.5403,40.5961,40.5244,40.5563,55200.0
2012-03-26 15:10:00,50.86,50.89,50.84,50.85,41900.0,40.5483,40.5722,40.5323,40.5403,41900.0
2012-03-26 15:20:00,50.85,50.85,50.76,50.83,81000.0,40.5403,40.5403,40.4686,40.5244,81000.0
2012-03-26 15:30:00,50.83,50.84,50.81,50.82,96600.0,40.5244,40.5323,40.5084,40.5164,96600.0
2012-03-26 15:40:00,50.81,50.89,50.77,50.89,148700.0,40.5084,40.5722,40.4765,40.5722,148700.0
2012-03-26 15:50:00,50.89,50.9,50.82,50.88,202900.0,40.5722,40.5802,40.5164,40.5642,202900.0
2012-03-27 09:30:00,50.94,51.17,50.94,51.11,50800.0,40.6121,40.7954,40.6121,40.7476,50800.0
2012-03-27 09:40:00,51.1,51.25,51.07,51.24,22400.0,40.7396,40.8592,40.7157,40.8512,22400.0
2012-03-27 09:50:00,51.24,51.36,51.21,51.34,21700.0,40.8512,40.9469,40.8273,40.931,21700.0
2012-03-27 10:00:00,51.34,51.34,51.21,51.31,25600.0,40.931,40.931,40.8273,40.9071,25600.0
2012-03-27 10:10:00,51.32,51.41,51.28,51.4,58100.0,40.915,40.9868,40.8831,40.9788,58100.0
2012-03-27 10:20:00,51.39,51.49,51.37,51.48,55700.0,40.9708,41.0506,40.9549,41.0426,55700.0
2012-03-27 10:30:00,51.49,51.5,51.47,51.48,36400.0,41.0506,41.0585,41.0346,41.0426,36400.0
2012-03-27 10:40:00,51.49,51.55,51.43,51.48,89100.0,41.0506,41.0984,41.0027,41.0426,89100.0
2012-03-27 10:50:00,51.48,51.53,51.47,51.52,33100.0,41.0426,41.0824,41.0346,41.0745,33100.0
2012-03-27 11:00:00,51.51,51.56,51.48,51.56,58700.0,41.0665,41.1064,41.0426,41.1064,58700.0
2012-03-27 11:10:00,51.56,51.61,51.51,51.51,35700.0,41.1064,41.1462,41.0665,41.0665,35700.0
2012-03-27 11:20:00,51.5,51.6,51.5,51.59,36400.0,41.0585,41.1383,41.0585,41.1303,36400.0
2012-03-27 11:30:00,51.59,51.61,51.5,51.51,29200.0,41.1303,41.1462,41.0585,41.0665,29200.0
2012-03-27 11:40:00,51.51,51.54,51.5,51.53,24100.0,41.0665,41.0904,41.0585,41.0824,24100.0
2012-03-27 11:50:00,51.53,51.61,51.53,51.59,10300.0,41.0824,41.1462,41.0824,41.1303,10300.0
2012-03-27 12:00:00,51.59,51.6,51.51,51.52,17500.0,41.1303,41.1383,41.0665,41.0745,17500.0
2012-03-27 12:10:00,51.52,51.58,51.51,51.55,13900.0,41.0745,41.1223,41.0665,41.0984,13900.0
2012-03-27 12:20:00,51.54,51.54,51.49,51.53,19700.0,41.0904,41.0904,41.0506,41.0824,19700.0
2012-03-27 12:30:00,51.53,51.55,51.49,51.51,19200.0,41.0824,41.0984,41.0506,41.0665,19200.0
2012-03-27 12:40:00,51.51,51.51,51.47,51.47,12600.0,41.0665,41.0665,41.0346,41.0346,12600.0
2012-03-27 12:50:00,51.47,51.5,51.43,51.5,9200.0,41.0346,41.0585,41.0027,41.0585,9200.0
2012-03-27 13:00:00,51.5,51.51,51.46,51.47,18600.0,41.0585,41.0665,41.0266,41.0346,18600.0
2012-03-27 13:10:00,51.48,51.5,51.46,51.46,8600.0,41.0426,41.0585,41.0266,41.0266,8600.0
2012-03-27 13:20:00,51.46,51.49,51.43,51.49,17500.0,41.0266,41.0506,41.0027,41.0506,17500.0
2012-03-27 13:30:00,51.49,51.51,51.45,51.49,16300.0,41.0506,41.0665,41.0187,41.0506,16300.0
2012-03-27 13:40:00,51.5,51.54,51.48,51.5,44200.0,41.0585,41.0904,41.0426,41.0585,44200.0
2012-03-27 13:50:00,51.5,51.61,51.5,51.61,35300.0,41.0585,41.1462,41.0585,41.1462,35300.0
2012-03-27 14:00:00,51.6,51.61,51.5,51.55,53500.0,41.1383,41.1462,41.0585,41.0984,53500.0
2012-03-27 14:10:00,51.55,51.58,51.55,51.57,9600.0,41.0984,41.1223,41.0984,41.1143,9600.0
2012-03-27 14:20:00,51.57,51.63,51.56,51.63,29800.0,41.1143,41.1622,41.1064,41.1622,29800.0
2012-03-27 14:30:00,51.62,51.65,51.57,51.58,37700.0,41.1542,41.1781,41.1143,41.1223,37700.0
2012-03-27 14:40:00,51.58,51.58,51.53,51.54,27200.0,41.1223,41.1223,41.0824,41.0904,27200.0
2012-03-27 14:50:00,51.54,51.55,51.5,51.53,25300.0,41.0904,41.0984,41.0585,41.0824,25300.0
2012-03-27 15:00:00,51.53,51.53,51.5,51.51,42500.0,41.0824,41.0824,41.0585,41.0665,42500.0
2012-03-27 15:10:00,51.51,51.52,51.43,51.45,33200.0,41.0665,41.0745,41.0027,41.0187,33200.0
2012-03-27 15:20:00,51.44,51.45,51.38,51.42,35400.0,41.0107,41.0187,40.9629,40.9947,35400.0
2012-03-27 15:30:00,51.41,51.42,51.29,51.3,83100.0,40.9868,40.9947,40.8911,40.8991,83100.0
2012-03-27 15:40:00,51.32,51.35,51.24,51.26,67400.0,40.915,40.9389,40.8512,40.8672,67400.0
2012-03-27 15:50:00,51.26,51.28,51.23,51.25,204000.0,40.8672,40.8831,40.8433,40.8592,204000.0
2012-03-28 09:30:00,51.11,51.14,50.97,51.11,72000.0,40.7476,40.7715,40.636,40.7476,72000.0
2012-03-28 09:40:00,51.13,51.16,51.04,51.11,46800.0,40.7635,40.7875,40.6918,40.7476,46800.0
2012-03-28 09:50:00,51.1,51.16,51.05,51.14,33200.0,40.7396,40.7875,40.6998,40.7715,33200.0
2012-03-28 10:00:00,51.13,51.18,51.05,51.08,24700.0,40.7635,40.8034,40.6998,40.7237,24700.0
2012-03-28 10:10:00,51.07,51.08,51.01,51.04,63700.0,40.7157,40.7237,40.6679,40.6918,63700.0
2012-03-28 10:20:00,51.02,51.14,51.02,51.06,48200.0,40.6758,40.7715,40.6758,40.7077,48200.0
2012-03-28 10:30:00,51.06,51.07,50.99,51.01,59900.0,40.7077,40.7157,40.6519,40.6679,59900.0
2012-03-28 10:40:00,51.02,51.02,50.91,50.95,33000.0,40.6758,40.6758,40.5882,40.62,33000.0
2012-03-28 10:50:00,50.95,50.95,50.85,50.92,25100.0,40.62,40.62,40.5403,40.5961,25100.0
2012-03-28 11:00:00,50.93,50.94,50.81,50.82,24800.0,40.6041,40.6121,40.5084,40.5164,24800.0
2012-03-28 11:10:00,50.82,50.95,50.81,50.94,25700.0,40.5164,40.62,40.5084,40.6121,25700.0
2012-03-28 11:20:00,50.94,50.97,50.92,50.92,21400.0,40.6121,40.636,40.5961,40.5961,21400.0
2012-03-28 11:30:00,50.93,50.94,50.89,50.9,34100.0,40.6041,40.6121,40.5722,40.5802,34100.0
2012-03-28 11:40:00,50.89,50.91,50.81,50.82,35000.0,40.5722,40.5882,40.5084,40.5164,35000.0
2012-03-28 11:50:00,50.82,50.83,50.7,50.72,57300.0,40.5164,40.5244,40.4207,40.4367,57300.0
2012-03-28 12:00:00,50.72,50.74,50.65,50.66,38100.0,40.4367,40.4526,40.3809,40.3888,38100.0
2012-03-28 12:10:00,50.66,50.66,50.6,50.62,24800.0,40.3888,40.3888,40.341,40.3569,24800.0
2012-03-28 12:20:00,50.62,50.62,50.51,50.51,29700.0,40.3569,40.3569,40.2692,40.2692,29700.0
2012-03-28 12:30:00,50.52,50.53,50.46,50.48,38400.0,40.2772,40.2852,40.2294,40.2453,38400.0
2012-03-28 12:40:00,50.47,50.56,50.47,50.5,24900.0,40.2374,40.3091,40.2374,40.2613,24900.0
2012-03-28 12:50:00,50.49,50.57,50.48,50.54,42500.0,40.2533,40.3171,40.2453,40.2932,42500.0
2012-03-28 13:00:00,50.53,50.61,50.51,50.54,38500.0,40.2852,40.349,40.2692,40.2932,38500.0
2012-03-28 13:10:00,50.54,50.55,50.48,50.52,39200.0,40.2932,40.3011,40.2453,40.2772,39200.0
2012-03-28 13:20:00,50.52,50.58,50.46,50.57,58300.0,40.2772,40.3251,40.2294,40.3171,58300.0
2012-03-28 13:30:00,50.56,50.57,50.5,50.57,37800.0,40.3091,40.3171,40.2613,40.3171,37800.0
2012-03-28 13:40:00,50.56,50.57,50.5,50.51,31100.0,40.3091,40.3171,40.2613,40.2692,31100.0
2012-03-28 13:50:00,50.51,50.55,50.5,50.5,38000.0,40.2692,40.3011,40.2613,40.2613,38000.0
2012-03-28 14:00:00,50.5,50.51,50.5,50.5,57000.0,40.2613,40.2692,40.2613,40.2613,57000.0
2012-03-28 14:10:00,50.5,50.55,50.44,50.52,63900.0,40.2613,40.3011,40.2134,40.2772,63900.0
2012-03-28 14:20:00,50.51,50.51,50.43,50.43,40400.0,40.2692,40.2692,40.2055,40.2055,40400.0
2012-03-28 14:30:00,50.44,50.53,50.42,50.53,38100.0,40.2134,40.2852,40.1975,40.2852,38100.0
2012-03-28 14:40:00,50.53,50.56,50.52,50.55,33100.0,40.2852,40.3091,40.2772,40.3011,33100.0
2012-03-28 14:50:00,50.56,50.56,50.51,50.54,36400.0,40.3091,40.3091,40.2692,40.2932,36400.0
2012-03-28 15:00:00,50.54,50.61,50.53,50.55,29500.0,40.2932,40.349,40.2852,40.3011,29500.0
2012-03-28 15:10:00,50.55,50.55,50.47,50.47,46500.0,40.3011,40.3011,40.2374,40.2374,46500.0
2012-03-28 15:20:00,50.48,50.54,50.43,50.5,57900.0,40.2453,40.2932,40.2055,40.2613,57900.0
2012-03-28 15:30:00,50.49,50.51,50.36,50.37,109700.0,40.2533,40.2692,40.1497,40.1576,109700.0
2012-03-28 15:40:00,50.37,50.46,50.34,50.36,187000.0,40.1576,40.2294,40.1337,40.1497,187000.0
2012-03-28 15:50:00,50.36,50.5,50.35,50.45,319200.0,40.1497,40.2613,40.1417,40.2214,319200.0
2012-03-29 09:30:00,50.27,50.42,50.22,50.22,35500.0,40.0779,40.1975,40.038,40.038,35500.0
2012-03-29 09:40:00,50.23,50.25,50.02,50.24,35400.0,40.046,40.062,39.8786,40.054,35400.0
2012-03-29 09:50:00,50.23,50.24,49.95,49.95,25000.0,40.046,40.054,39.8228,39.8228,25000.0
2012-03-29 10:00:00,49.96,50.09,49.96,49.98,33700.0,39.8308,39.9344,39.8308,39.8467,33700.0
2012-03-29 10:10:00,49.97,50.02,49.96,49.97,43800.0,39.8387,39.8786,39.8308,39.8387,43800.0
2012-03-29 10:20:00,49.97,49.99,49.94,49.95,41200.0,39.8387,39.8547,39.8148,39.8228,41200.0
2012-03-29 10:30:00,49.96,50.0,49.95,49.96,33000.0,39.8308,39.8627,39.8228,39.8308,33000.0
2012-03-29 10:40:00,49.97,50.1,49.96,50.03,25500.0,39.8387,39.9424,39.8308,39.8866,25500.0
2012-03-29 10:50:00,50.03,50.07,50.0,50.07,20700.0,39.8866,39.9185,39.8627,39.9185,20700.0
2012-03-29 11:00:00,50.07,50.17,50.04,50.17,27500.0,39.9185,39.9982,39.8945,39.9982,27500.0
2012-03-29 11:10:00,50.17,50.19,50.11,50.11,26200.0,39.9982,40.0141,39.9503,39.9503,26200.0
2012-03-29 11:20:00,50.12,50.15,50.08,50.08,22300.0,39.9583,39.9822,39.9264,39.9264,22300.0
2012-03-29 11:30:00,50.07,50.2,50.06,50.19,29000.0,39.9185,40.0221,39.9105,40.0141,29000.0
2012-03-29 11:40:00,50.19,50.25,50.19,50.25,19300.0,40.0141,40.062,40.0141,40.062,19300.0
2012-03-29 11:50:00,50.25,50.25,50.1,50.18,43500.0,40.062,40.062,39.9424,40.0062,43500.0
2012-03-29 12:00:00,50.18,50.27,50.18,50.26,9000.0,40.0062,40.0779,40.0062,40.0699,9000.0
2012-03-29 12:10:00,50.26,50.27,50.23,50.23,24900.0,40.0699,40.0779,40.046,40.046,24900.0
2012-03-29 12:20:00,50.23,50.23,50.11,50.14,19100.0,40.046,40.046,39.9503,39.9743,19100.0
2012-03-29 12:30:00,50.14,50.25,50.12,50.23,20400.0,39.9743,40.062,39.9583,40.046,20400.0
2012-03-29 12:40:00,50.23,50.23,50.14,50.19,15700.0,40.046,40.046,39.9743,40.0141,15700.0
2012-03-29 12:50:00,50.19,50.28,50.19,50.28,8900.0,40.0141,40.0859,40.0141,40.0859,8900.0
2012-03-29 13:00:00,50.28,50.32,50.25,50.28,22000.0,40.0859,40.1178,40.062,40.0859,22000.0
2012-03-29 13:10:00,50.27,50.28,50.2,50.24,53800.0,40.0779,40.0859,40.0221,40.054,53800.0
2012-03-29 13:20:00,50.24,50.33,50.24,50.33,28100.0,40.054,40.1257,40.054,40.1257,28100.0
2012-03-29 13:30:00,50.32,50.38,50.32,50.37,13700.0,40.1178,40.1656,40.1178,40.1576,13700.0
2012-03-29 13:40:00,50.37,50.4,50.32,50.32,24800.0,40.1576,40.1816,40.1178,40.1178,24800.0
2012-03-29 13:50:00,50.32,50.39,50.31,50.37,21900.0,40.1178,40.1736,40.1098,40.1576,21900.0
2012-03-29 14:00:00,50.37,50.46,50.36,50.4,40300.0,40.1576,40.2294,40.1497,40.1816,40300.0
2012-03-29 14:10:00,50.4,50.56,50.39,50.54,38800.0,40.1816,40.3091,40.1736,40.2932,38800.0
2012-03-29 14:20:00,50.55,50.57,50.48,50.55,31700.0,40.3011,40.3171,40.2453,40.3011,31700.0
2012-03-29 14:30:00,50.56,50.56,50.45,50.46,21100.0,40.3091,40.3091,40.2214,40.2294,21100.0
2012-03-29 14:40:00,50.46,50.54,50.46,50.54,31100.0,40.2294,40.2932,40.2294,40.2932,31100.0
2012-03-29 14:50:00,50.55,50.55,50.49,50.5,32800.0,40.3011,40.3011,40.2533,40.2613,32800.0
2012-03-29 15:00:00,50.49,50.51,50.45,50.51,27000.0,40.2533,40.2692,40.2214,40.2692,27000.0
2012-03-29 15:10:00,50.51,50.64,50.5,50.58,48600.0,40.2692,40.3729,40.2613,40.3251,48600.0
2012-03-29 15:20:00,50.58,50.59,50.53,50.57,47100.0,40.3251,40.333,40.2852,40.3171,47100.0
2012-03-29 15:30:00,50.58,50.64,50.56,50.57,54100.0,40.3251,40.3729,40.3091,40.3171,54100.0
2012-03-29 15:40:00,50.57,50.69,50.56,50.67,67400.0,40.3171,40.4128,40.3091,40.3968,67400.0
2012-03-29 15:50:00,50.66,50.68,50.58,50.62,124500.0,40.3888,40.4048,40.3251,40.3569,124500.0
2012-03-30 09:30:00,50.89,50.89,50.57,50.85,21100.0,40.5722,40.5722,40.3171,40.5403,21100.0
2012-03-30 09:40:00,50.87,50.87,50.52,50.59,18400.0,40.5563,40.5563,40.2772,40.333,18400.0
2012-03-30 09:50:00,50.57,50.63,50.49,50.49,19000.0,40.3171,40.3649,40.2533,40.2533,19000.0
2012-03-30 10:00:00,50.48,50.58,50.43,50.54,20100.0,40.2453,40.3251,40.2055,40.2932,20100.0
2012-03-30 10:10:00,50.55,50.58,50.51,50.54,22300.0,40.3011,40.3251,40.2692,40.2932,22300.0
2012-03-30 10:20:00,50.54,50.57,50.48,50.52,19300.0,40.2932,40.3171,40.2453,40.2772,19300.0
2012-03-30 10:30:00,50.52,50.54,50.31,50.31,16700.0,40.2772,40.2932,40.1098,40.1098,16700.0
2012-03-30 10:40:00,50.3,50.4,50.3,50.4,34000.0,40.1018,40.1816,40.1018,40.1816,34000.0
2012-03-30 10:50:00,50.39,50.46,50.36,50.43,18000.0,40.1736,40.2294,40.1497,40.2055,18000.0
2012-03-30 11:00:00,50.43,50.48,50.42,50.42,13100.0,40.2055,40.2453,40.1975,40.1975,13100.0
2012-03-30 11:10:00,50.42,50.56,50.42,50.55,13500.0,40.1975,40.3091,40.1975,40.3011,13500.0
2012-03-30 11:20:00,50.56,50.66,50.55,50.66,17300.0,40.3091,40.3888,40.3011,40.3888,17300.0
2012-03-30 11:30:00,50.67,50.69,50.63,50.67,13600.0,40.3968,40.4128,40.3649,40.3968,13600.0
2012-03-30 11:40:00,50.66,50.68,50.61,50.61,16400.0,40.3888,40.4048,40.349,40.349,16400.0
2012-03-30 11:50:00,50.62,50.7,50.61,50.7,13500.0,40.3569,40.4207,40.349,40.4207,13500.0
2012-03-30 12:00:00,50.7,50.75,50.7,50.74,11900.0,40.4207,40.4606,40.4207,40.4526,11900.0
2012-03-30 12:10:00,50.75,50.76,50.72,50.74,13200.0,40.4606,40.4686,40.4367,40.4526,13200.0
2012-03-30 12:20:00,50.75,50.78,50.72,50.74,16000.0,40.4606,40.4845,40.4367,40.4526,16000.0
2012-03-30 12:30:00,50.75,50.79,50.72,50.78,28500.0,40.4606,40.4925,40.4367,40.4845,28500.0
2012-03-30 12:40:00,50.78,50.86,50.74,50.86,26300.0,40.4845,40.5483,40.4526,40.5483,26300.0
2012-03-30 12:50:00,50.86,50.86,50.8,50.8,23800.0,40.5483,40.5483,40.5005,40.5005,23800.0
2012-03-30 13:00:00,50.81,50.9,50.81,50.86,26000.0,40.5084,40.5802,40.5084,40.5483,26000.0
2012-03-30 13:10:00,50.86,50.93,50.86,50.93,16300.0,40.5483,40.6041,40.5483,40.6041,16300.0
2012-03-30 13:20:00,50.93,50.97,50.92,50.93,19300.0,40.6041,40.636,40.5961,40.6041,19300.0
2012-03-30 13:30:00,50.92,50.93,50.87,50.87,9700.0,40.5961,40.6041,40.5563,40.5563,9700.0
2012-03-30 13:40:00,50.87,50.92,50.87,50.89,16400.0,40.5563,40.5961,40.5563,40.5722,16400.0
2012-03-30 13:50:00,50.9,50.9,50.88,50.89,10300.0,40.5802,40.5802,40.5642,40.5722,10300.0
2012-03-30 14:00:00,50.89,50.89,50.81,50.82,26500.0,40.5722,40.5722,40.5084,40.5164,26500.0
2012-03-30 14:10:00,50.81,50.9,50.81,50.86,21900.0,40.5084,40.5802,40.5084,40.5483,21900.0
2012-03-30 14:20:00,50.86,50.86,50.8,50.82,56700.0,40.5483,40.5483,40.5005,40.5164,56700.0
2012-03-30 14:30:00,50.83,50.85,50.83,50.84,17800.0,40.5244,40.5403,40.5244,40.5323,17800.0
2012-03-30 14:40:00,50.84,50.88,50.84,50.87,18300.0,40.5323,40.5642,40.5323,40.5563,18300.0
2012-03-30 14:50:00,50.87,50.88,50.78,50.78,17300.0,40.5563,40.5642,40.4845,40.4845,17300.0
2012-03-30 15:00:00,50.79,50.81,50.77,50.79,17900.0,40.4925,40.5084,40.4765,40.4925,17900.0
2012-03-30 15:10:00,50.79,50.83,50.78,50.83,32100.0,40.4925,40.5244,40.4845,40.5244,32100.0
2012-03-30 15:20:00,50.83,50.87,50.8,50.86,50400.0,40.5244,40.5563,40.5005,40.5483,50400.0
2012-03-30 15:30:00,50.85,50.91,50.85,50.89,67500.0,40.5403,40.5882,40.5403,40.5722,67500.0
2012-03-30 15:40:00,50.89,50.93,50.83,50.84,124400.0,40.5722,40.6041,40.5244,40.5323,124400.0
2012-03-30 15:50:00,50.84,50.91,50.83,50.85,179100.0,40.5323,40.5882,40.5244,40.5403,179100.0
2012-04-02 09:30:00,50.74,50.79,50.47,50.5,70300.0,40.4526,40.4925,40.2374,40.2613,70300.0
2012-04-02 09:40:00,50.49,50.54,50.39,50.39,38500.0,40.2533,40.2932,40.1736,40.1736,38500.0
2012-04-02 09:50:00,50.38,50.44,50.19,50.35,69100.0,40.1656,40.2134,40.0141,40.1417,69100.0
2012-04-02 10:00:00,50.36,50.5,50.36,50.49,41300.0,40.1497,40.2613,40.1497,40.2533,41300.0
2012-04-02 10:10:00,50.49,50.63,50.48,50.62,34100.0,40.2533,40.3649,40.2453,40.3569,34100.0
2012-04-02 10:20:00,50.62,50.66,50.57,50.58,65600.0,40.3569,40.3888,40.3171,40.3251,65600.0
2012-04-02 10:30:00,50.58,50.61,50.51,50.54,61400.0,40.3251,40.349,40.2692,40.2932,61400.0
2012-04-02 10:40:00,50.53,50.55,50.47,50.53,29300.0,40.2852,40.3011,40.2374,40.2852,29300.0
2012-04-02 10:50:00,50.54,50.59,50.54,50.56,25100.0,40.2932,40.333,40.2932,40.3091,25100.0
2012-04-02 11:00:00,50.57,50.66,50.52,50.65,31900.0,40.3171,40.3888,40.2772,40.3809,31900.0
2012-04-02 11:10:00,50.67,50.76,50.66,50.73,37300.0,40.3968,40.4686,40.3888,40.4446,37300.0
2012-04-02 11:20:00,50.73,50.76,50.67,50.69,32200.0,40.4446,40.4686,40.3968,40.4128,32200.0
2012-04-02 11:30:00,50.69,50.83,50.61,50.76,88000.0,40.4128,40.5244,40.349,40.4686,88000.0
2012-04-02 11:40:00,50.76,50.85,50.76,50.84,17200.0,40.4686,40.5403,40.4686,40.5323,17200.0
2012-04-02 11:50:00,50.84,50.93,50.84,50.88,19500.0,40.5323,40.6041,40.5323,40.5642,19500.0
2012-04-02 12:00:00,50.88,50.95,50.86,50.95,21600.0,40.5642,40.62,40.5483,40.62,21600.0
2012-04-02 12:10:00,50.95,50.97,50.89,50.91,20500.0,40.62,40.636,40.5722,40.5882,20500.0
2012-04-02 12:20:00,50.91,50.93,50.89,50.92,28400.0,40.5882,40.6041,40.5722,40.5961,28400.0
2012-04-02 12:30:00,50.93,50.99,50.93,50.96,18300.0,40.6041,40.6519,40.6041,40.628,18300.0
2012-04-02 12:40:00,50.96,50.98,50.91,50.96,23000.0,40.628,40.644,40.5882,40.628,23000.0
2012-04-02 12:50:00,50.96,51.01,50.96,50.99,22600.0,40.628,40.6679,40.628,40.6519,22600.0
2012-04-02 13:00:00,50.99,50.99,50.93,50.94,18100.0,40.6519,40.6519,40.6041,40.6121,18100.0
2012-04-02 13:10:00,50.94,50.97,50.92,50.94,13200.0,40.6121,40.636,40.5961,40.6121,13200.0
2012-04-02 13:20:00,50.95,50.97,50.91,50.97,24200.0,40.62,40.636,40.5882,40.636,24200.0
2012-04-02 13:30:00,50.95,51.0,50.93,50.94,20700.0,40.62,40.6599,40.6041,40.6121,20700.0
2012-04-02 13:40:00,50.93,50.94,50.9,50.91,14200.0,40.6041,40.6121,40.5802,40.5882,14200.0
2012-04-02 13:50:00,50.9,50.92,50.87,50.9,29000.0,40.5802,40.5961,40.5563,40.5802,29000.0
2012-04-02 14:00:00,50.9,50.94,50.89,50.92,58600.0,40.5802,40.6121,40.5722,40.5961,58600.0
2012-04-02 14:10:00,50.91,50.95,50.91,50.92,17200.0,40.5882,40.62,40.5882,40.5961,17200.0
2012-04-02 14:20:00,50.92,50.92,50.87,50.87,14100.0,40.5961,40.5961,40.5563,40.5563,14100.0
2012-04-02 14:30:00,50.87,50.88,50.85,50.85,16100.0,40.5563,40.5642,40.5403,40.5403,16100.0
2012-04-02 14:40:00,50.85,50.87,50.83,50.86,29400.0,40.5403,40.5563,40.5244,40.5483,29400.0
2012-04-02 14:50:00,50.86,50.87,50.82,50.83,28600.0,40.5483,40.5563,40.5164,40.5244,28600.0
2012-04-02 15:00:00,50.84,50.89,50.83,50.86,36100.0,40.5323,40.5722,40.5244,40.5483,36100.0
2012-04-02 15:10:00,50.86,50.9,50.85,50.9,23700.0,40.5483,40.5802,40.5403,40.5802,23700.0
2012-04-02 15:20:00,50.89,50.92,50.88,50.91,33200.0,40.5722,40.5961,40.5642,40.5882,33200.0
2012-04-02 15:30:00,50.91,50.92,50.82,50.82,50900.0,40.5882,40.5961,40.5164,40.5164,50900.0
2012-04-02 15:40:00,50.82,50.84,50.7,50.7,86300.0,40.5164,40.5323,40.4207,40.4207,86300.0
2012-04-02 15:50:00,50.7,50.8,50.69,50.78,146100.0,40.4207,40.5005,40.4128,40.4845,146100.0
2012-04-03 09:30:00,50.86,50.94,50.66,50.76,45700.0,40.5483,40.6121,40.3888,40.4686,45700.0
2012-04-03 09:40:00,50.78,50.82,50.68,50.73,19700.0,40.4845,40.5164,40.4048,40.4446,19700.0
2012-04-03 09:50:00,50.73,50.85,50.73,50.79,23000.0,40.4446,40.5403,40.4446,40.4925,23000.0
2012-04-03 10:00:00,50.8,50.98,50.68,50.98,42900.0,40.5005,40.644,40.4048,40.644,42900.0
2012-04-03 10:10:00,51.0,51.02,50.84,50.86,39500.0,40.6599,40.6758,40.5323,40.5483,39500.0
2012-04-03 10:20:00,50.88,50.99,50.88,50.98,59600.0,40.5642,40.6519,40.5642,40.644,59600.0
2012-04-03 10:30:00,50.98,51.09,50.97,51.03,67200.0,40.644,40.7317,40.636,40.6838,67200.0
2012-04-03 10:40:00,51.01,51.13,50.99,51.04,61100.0,40.6679,40.7635,40.6519,40.6918,61100.0
2012-04-03 10:50:00,51.05,51.09,50.99,51.08,59200.0,40.6998,40.7317,40.6519,40.7237,59200.0
2012-04-03 11:00:00,51.09,51.14,51.04,51.13,54800.0,40.7317,40.7715,40.6918,40.7635,54800.0
2012-04-03 11:10:00,51.13,51.19,51.09,51.19,67400.0,40.7635,40.8114,40.7317,40.8114,67400.0
2012-04-03 11:20:00,51.2,51.22,51.14,51.15,38700.0,40.8194,40.8353,40.7715,40.7795,38700.0
2012-04-03 11:30:00,51.15,51.16,51.05,51.07,30400.0,40.7795,40.7875,40.6998,40.7157,30400.0
2012-04-03 11:40:00,51.07,51.19,51.07,51.11,20300.0,40.7157,40.8114,40.7157,40.7476,20300.0
2012-04-03 11:50:00,51.11,51.16,51.08,51.11,16500.0,40.7476,40.7875,40.7237,40.7476,16500.0
2012-04-03 12:00:00,51.11,51.14,50.99,51.01,27800.0,40.7476,40.7715,40.6519,40.6679,27800.0
2012-04-03 12:10:00,51.02,51.04,50.9,51.02,19100.0,40.6758,40.6918,40.5802,40.6758,19100.0
2012-04-03 12:20:00,51.02,51.07,51.0,51.01,23500.0,40.6758,40.7157,40.6599,40.6679,23500.0
2012-04-03 12:30:00,51.01,51.07,50.99,51.02,41500.0,40.6679,40.7157,40.6519,40.6758,41500.0
2012-04-03 12:40:00,51.02,51.08,51.02,51.07,26200.0,40.6758,40.7237,40.6758,40.7157,26200.0
2012-04-03 12:50:00,51.08,51.12,51.01,51.1,25600.0,40.7237,40.7556,40.6679,40.7396,25600.0
2012-04-03 13:00:00,51.1,51.1,50.99,51.0,45700.0,40.7396,40.7396,40.6519,40.6599,45700.0
2012-04-03 13:10:00,51.01,51.04,50.9,50.94,33000.0,40.6679,40.6918,40.5802,40.6121,33000.0
2012-04-03 13:20:00,50.95,50.96,50.87,50.9,26300.0,40.62,40.628,40.5563,40.5802,26300.0
2012-04-03 13:30:00,50.9,50.9,50.78,50.79,19400.0,40.5802,40.5802,40.4845,40.4925,19400.0
2012-04-03 13:40:00,50.79,50.79,50.71,50.73,19600.0,40.4925,40.4925,40.4287,40.4446,19600.0
2012-04-03 13:50:00,50.73,50.76,50.69,50.72,25200.0,40.4446,40.4686,40.4128,40.4367,25200.0
2012-04-03 14:00:00,50.71,50.71,50.5,50.56,50500.0,40.4287,40.4287,40.2613,40.3091,50500.0
2012-04-03 14:10:00,50.55,50.61,50.46,50.54,25500.0,40.3011,40.349,40.2294,40.2932,25500.0
2012-04-03 14:20:00,50.54,50.57,50.44,50.52,28600.0,40.2932,40.3171,40.2134,40.2772,28600.0
2012-04-03 14:30:00,50.52,50.55,50.36,50.37,44600.0,40.2772,40.3011,40.1497,40.1576,44600.0
2012-04-03 14:40:00,50.37,50.49,50.37,50.45,25600.0,40.1576,40.2533,40.1576,40.2214,25600.0
2012-04-03 14:50:00,50.45,50.52,50.4,50.43,49000.0,40.2214,40.2772,40.1816,40.2055,49000.0
2012-04-03 15:00:00,50.44,50.58,50.44,50.55,34100.0,40.2134,40.3251,40.2134,40.3011,34100.0
2012-04-03 15:10:00,50.55,50.61,50.54,50.57,31800.0,40.3011,40.349,40.2932,40.3171,31800.0
2012-04-03 15:20:00,50.58,50.58,50.51,50.54,41700.0,40.3251,40.3251,40.2692,40.2932,41700.0
2012-04-03 15:30:00,50.53,50.6,50.53,50.57,44600.0,40.2852,40.341,40.2852,40.3171,44600.0
2012-04-03 15:40:00,50.58,50.71,50.57,50.71,57200.0,40.3251,40.4287,40.3171,40.4287,57200.0
2012-04-03 15:50:00,50.71,50.79,50.66,50.79,179900.0,40.4287,40.4925,40.3888,40.4925,179900.0
2012-04-04 09:30:00,50.46,50.57,50.33,50.4,38000.0,40.2294,40.3171,40.1257,40.1816,38000.0
2012-04-04 09:40:00,50.38,50.38,50.13,50.15,27300.0,40.1656,40.1656,39.9663,39.9822,27300.0
2012-04-04 09:50:00,50.15,50.35,50.13,50.13,18500.0,39.9822,40.1417,39.9663,39.9663,18500.0
2012-04-04 10:00:00,50.13,50.15,50.04,50.06,30800.0,39.9663,39.9822,39.8945,39.9105,30800.0
2012-04-04 10:10:00,50.05,50.11,50.01,50.09,25900.0,39.9025,39.9503,39.8706,39.9344,25900.0
2012-04-04 10:20:00,50.1,50.13,50.04,50.08,23300.0,39.9424,39.9663,39.8945,39.9264,23300.0
2012-04-04 10:30:00,50.08,50.08,49.97,50.02,61300.0,39.9264,39.9264,39.8387,39.8786,61300.0
2012-04-04 10:40:00,50.01,50.08,49.99,50.03,53800.0,39.8706,39.9264,39.8547,39.8866,53800.0
2012-04-04 10:50:00,50.02,50.06,49.95,49.96,48200.0,39.8786,39.9105,39.8228,39.8308,48200.0
2012-04-04 11:00:00,49.97,50.03,49.95,50.03,23400.0,39.8387,39.8866,39.8228,39.8866,23400.0
2012-04-04 11:10:00,50.05,50.05,49.95,50.0,44400.0,39.9025,39.9025,39.8228,39.8627,44400.0
2012-04-04 11:20:00,50.01,50.06,50.0,50.01,40200.0,39.8706,39.9105,39.8627,39.8706,40200.0
2012-04-04 11:30:00,50.01,50.11,50.01,50.1,14100.0,39.8706,39.9503,39.8706,39.9424,14100.0
2012-04-04 11:40:00,50.09,50.09,50.02,50.05,19300.0,39.9344,39.9344,39.8786,39.9025,19300.0
2012-04-04 11:50:00,50.03,50.08,50.01,50.02,55200.0,39.8866,39.9264,39.8706,39.8786,55200.0
2012-04-04 12:00:00,50.03,50.06,50.01,50.01,15900.0,39.8866,39.9105,39.8706,39.8706,15900.0
2012-04-04 12:10:00,50.01,50.08,50.01,50.06,39200.0,39.8706,39.9264,39.8706,39.9105,39200.0
2012-04-04 12:20:00,50.06,50.06,49.99,50.03,49300.0,39.9105,39.9105,39.8547,39.8866,49300.0
2012-04-04 12:30:00,50.03,50.04,50.0,50.04,20500.0,39.8866,39.8945,39.8627,39.8945,20500.0
2012-04-04 12:40:00,50.04,50.04,50.0,50.0,52000.0,39.8945,39.8945,39.8627,39.8627,52000.0
2012-04-04 12:50:00,50.01,50.05,50.0,50.01,20100.0,39.8706,39.9025,39.8627,39.8706,20100.0
2012-04-04 13:00:00,50.01,50.02,50.0,50.0,17900.0,39.8706,39.8786,39.8627,39.8627,17900.0
2012-04-04 13:10:00,50.0,50.04,50.0,50.0,16200.0,39.8627,39.8945,39.8627,39.8627,16200.0
2012-04-04 13:20:00,50.0,50.02,50.0,50.0,22400.0,39.8627,39.8786,39.8627,39.8627,22400.0
2012-04-04 13:30:00,50.0,50.09,50.0,50.06,27400.0,39.8627,39.9344,39.8627,39.9105,27400.0
2012-04-04 13:40:00,50.07,50.13,50.06,50.11,33000.0,39.9185,39.9663,39.9105,39.9503,33000.0
2012-04-04 13:50:00,50.12,50.14,50.04,50.09,19500.0,39.9583,39.9743,39.8945,39.9344,19500.0
2012-04-04 14:00:00,50.09,50.09,50.02,50.02,15800.0,39.9344,39.9344,39.8786,39.8786,15800.0
2012-04-04 14:10:00,50.02,50.09,50.01,50.02,39000.0,39.8786,39.9344,39.8706,39.8786,39000.0
2012-04-04 14:20:00,50.01,50.02,49.99,50.0,25600.0,39.8706,39.8786,39.8547,39.8627,25600.0
2012-04-04 14:30:00,50.0,50.15,50.0,50.15,30400.0,39.8627,39.9822,39.8627,39.9822,30400.0
2012-04-04 14:40:00,50.15,50.15,50.09,50.09,15600.0,39.9822,39.9822,39.9344,39.9344,15600.0
2012-04-04 14:50:00,50.09,50.1,50.04,50.09,23000.0,39.9344,39.9424,39.8945,39.9344,23000.0
2012-04-04 15:00:00,50.09,50.13,50.06,50.12,31000.0,39.9344,39.9663,39.9105,39.9583,31000.0
2012-04-04 15:10:00,50.13,50.17,50.11,50.12,27500.0,39.9663,39.9982,39.9503,39.9583,27500.0
2012-04-04 15:20:00,50.12,50.19,50.11,50.19,37600.0,39.9583,40.0141,39.9503,40.0141,37600.0
2012-04-04 15:30:00,50.19,50.24,50.17,50.19,53600.0,40.0141,40.054,39.9982,40.0141,53600.0
2012-04-04 15:40:00,50.2,50.25,50.19,50.22,60900.0,40.0221,40.062,40.0141,40.038,60900.0
2012-04-04 15:50:00,50.23,50.23,50.14,50.14,116800.0,40.046,40.046,39.9743,39.9743,116800.0
2012-04-05 09:30:00,49.95,50.1,49.83,49.84,49400.0,39.8228,39.9424,39.7271,39.7351,49400.0
2012-04-05 09:40:00,49.84,49.99,49.8,49.93,36200.0,39.7351,39.8547,39.7032,39.8068,36200.0
2012-04-05 09:50:00,49.93,50.0,49.92,49.94,62800.0,39.8068,39.8627,39.7989,39.8148,62800.0
2012-04-05 10:00:00,49.94,50.05,49.91,49.95,46900.0,39.8148,39.9025,39.7909,39.8228,46900.0
2012-04-05 10:10:00,49.96,50.0,49.88,49.88,49000.0,39.8308,39.8627,39.767,39.767,49000.0
2012-04-05 10:20:00,49.87,50.04,49.87,50.0,169700.0,39.759,39.8945,39.759,39.8627,169700.0
2012-04-05 10:30:00,50.0,50.05,49.99,50.02,59100.0,39.8627,39.9025,39.8547,39.8786,59100.0
2012-04-05 10:40:00,50.04,50.13,49.99,50.12,52400.0,39.8945,39.9663,39.8547,39.9583,52400.0
2012-04-05 10:50:00,50.12,50.13,50.03,50.12,36800.0,39.9583,39.9663,39.8866,39.9583,36800.0
2012-04-05 11:00:00,50.12,50.13,50.08,50.12,19900.0,39.9583,39.9663,39.9264,39.9583,19900.0
2012-04-05 11:10:00,50.11,50.15,50.05,50.08,17400.0,39.9503,39.9822,39.9025,39.9264,17400.0
2012-04-05 11:20:00,50.09,50.12,50.07,50.11,12400.0,39.9344,39.9583,39.9185,39.9503,12400.0
2012-04-05 11:30:00,50.1,50.13,50.08,50.13,21700.0,39.9424,39.9663,39.9264,39.9663,21700.0
2012-04-05 11:40:00,50.13,50.15,50.03,50.03,19900.0,39.9663,39.9822,39.8866,39.8866,19900.0
2012-04-05 11:50:00,50.03,50.05,50.0,50.05,43700.0,39.8866,39.9025,39.8627,39.9025,43700.0
2012-04-05 12:00:00,50.06,50.14,50.05,50.1,16700.0,39.9105,39.9743,39.9025,39.9424,16700.0
2012-04-05 12:10:00,50.1,50.12,50.03,50.05,41600.0,39.9424,39.9583,39.8866,39.9025,41600.0
2012-04-05 12:20:00,50.04,50.13,50.04,50.11,58500.0,39.8945,39.9663,39.8945,39.9503,58500.0
2012-04-05 12:30:00,50.09,50.14,50.05,50.05,18000.0,39.9344,39.9743,39.9025,39.9025,18000.0
2012-04-05 12:40:00,50.05,50.13,50.04,50.05,13100.0,39.9025,39.9663,39.8945,39.9025,13100.0
2012-04-05 12:50:00,50.05,50.11,50.05,50.06,40600.0,39.9025,39.9503,39.9025,39.9105,40600.0
2012-04-05 13:00:00,50.06,50.1,50.04,50.04,11400.0,39.9105,39.9424,39.8945,39.8945,11400.0
2012-04-05 13:10:00,50.04,50.06,50.0,50.03,12100.0,39.8945,39.9105,39.8627,39.8866,12100.0
2012-04-05 13:20:00,50.03,50.04,50.0,50.0,15600.0,39.8866,39.8945,39.8627,39.8627,15600.0
2012-04-05 13:30:00,50.0,50.03,50.0,50.03,9300.0,39.8627,39.8866,39.8627,39.8866,9300.0
2012-04-05 13:40:00,50.03,50.03,49.98,49.99,51700.0,39.8866,39.8866,39.8467,39.8547,51700.0
2012-04-05 13:50:00,50.0,50.06,49.99,50.06,36400.0,39.8627,39.9105,39.8547,39.9105,36400.0
2012-04-05 14:00:00,50.05,50.05,49.96,49.96,69300.0,39.9025,39.9025,39.8308,39.8308,69300.0
2012-04-05 14:10:00,49.97,50.07,49.96,50.04,17100.0,39.8387,39.9185,39.8308,39.8945,17100.0
2012-04-05 14:20:00,50.03,50.06,49.98,50.01,15300.0,39.8866,39.9105,39.8467,39.8706,15300.0
2012-04-05 14:30:00,50.02,50.02,49.97,50.0,23800.0,39.8786,39.8786,39.8387,39.8627,23800.0
2012-04-05 14:40:00,50.0,50.04,49.99,49.99,25100.0,39.8627,39.8945,39.8547,39.8547,25100.0
2012-04-05 14:50:00,50.0,50.06,49.99,50.02,19800.0,39.8627,39.9105,39.8547,39.8786,19800.0
2012-04-05 15:00:00,50.01,50.06,49.99,50.04,20500.0,39.8706,39.9105,39.8547,39.8945,20500.0
2012-04-05 15:10:00,50.03,50.03,50.0,50.01,31100.0,39.8866,39.8866,39.8627,39.8706,31100.0
2012-04-05 15:20:00,50.02,50.03,50.0,50.02,26500.0,39.8786,39.8866,39.8627,39.8786,26500.0
2012-04-05 15:30:00,50.02,50.02,50.0,50.01,29900.0,39.8786,39.8786,39.8627,39.8706,29900.0
2012-04-05 15:40:00,50.01,50.01,49.99,50.01,53500.0,39.8706,39.8706,39.8547,39.8706,53500.0
2012-04-05 15:50:00,50.01,50.02,50.0,50.0,91500.0,39.8706,39.8786,39.8627,39.8627,91500.0
2012-04-09 09:30:00,49.41,49.41,49.22,49.32,78600.0,39.3923,39.3923,39.2408,39.3205,78600.0
2012-04-09 09:40:00,49.29,49.31,48.99,48.99,53500.0,39.2966,39.3125,39.0574,39.0574,53500.0
2012-04-09 09:50:00,48.98,49.01,48.88,48.88,34100.0,39.0495,39.0734,38.9697,38.9697,34100.0
2012-04-09 10:00:00,48.9,49.12,48.89,49.09,58500.0,38.9857,39.1611,38.9777,39.1372,58500.0
2012-04-09 10:10:00,49.09,49.25,49.07,49.24,47700.0,39.1372,39.2647,39.1212,39.2567,47700.0
2012-04-09 10:20:00,49.23,49.24,49.12,49.2,59500.0,39.2488,39.2567,39.1611,39.2248,59500.0
2012-04-09 10:30:00,49.19,49.19,49.05,49.05,29200.0,39.2169,39.2169,39.1053,39.1053,29200.0
2012-04-09 10:40:00,49.06,49.07,49.04,49.06,14000.0,39.1132,39.1212,39.0973,39.1132,14000.0
2012-04-09 10:50:00,49.05,49.08,49.03,49.05,39200.0,39.1053,39.1292,39.0893,39.1053,39200.0
2012-04-09 11:00:00,49.05,49.05,48.91,48.94,48800.0,39.1053,39.1053,38.9936,39.0176,48800.0
2012-04-09 11:10:00,48.94,48.94,48.83,48.87,49600.0,39.0176,39.0176,38.9299,38.9618,49600.0
2012-04-09 11:20:00,48.87,48.98,48.85,48.96,33500.0,38.9618,39.0495,38.9458,39.0335,33500.0
2012-04-09 11:30:00,48.96,49.07,48.96,49.06,20200.0,39.0335,39.1212,39.0335,39.1132,20200.0
2012-04-09 11:40:00,49.06,49.13,49.04,49.13,95200.0,39.1132,39.169,39.0973,39.169,95200.0
2012-04-09 11:50:00,49.13,49.16,49.05,49.1,22100.0,39.169,39.193,39.1053,39.1451,22100.0
2012-04-09 12:00:00,49.1,49.11,49.05,49.05,15300.0,39.1451,39.1531,39.1053,39.1053,15300.0
2012-04-09 12:10:00,49.06,49.06,49.01,49.03,21300.0,39.1132,39.1132,39.0734,39.0893,21300.0
2012-04-09 12:20:00,49.02,49.02,48.98,49.0,41700.0,39.0813,39.0813,39.0495,39.0654,41700.0
2012-04-09 12:30:00,49.0,49.06,49.0,49.06,19100.0,39.0654,39.1132,39.0654,39.1132,19100.0
2012-04-09 12:40:00,49.05,49.09,49.05,49.08,17500.0,39.1053,39.1372,39.1053,39.1292,17500.0
2012-04-09 12:50:00,49.09,49.09,49.05,49.06,27100.0,39.1372,39.1372,39.1053,39.1132,27100.0
2012-04-09 13:00:00,49.07,49.13,49.04,49.13,61700.0,39.1212,39.169,39.0973,39.169,61700.0
2012-04-09 13:10:00,49.13,49.2,49.12,49.17,19900.0,39.169,39.2248,39.1611,39.2009,19900.0
2012-04-09 13:20:00,49.17,49.18,49.12,49.13,16700.0,39.2009,39.2089,39.1611,39.169,16700.0
2012-04-09 13:30:00,49.14,49.15,49.09,49.1,57500.0,39.177,39.185,39.1372,39.1451,57500.0
2012-04-09 13:40:00,49.1,49.11,49.09,49.09,19500.0,39.1451,39.1531,39.1372,39.1372,19500.0
2012-04-09 13:50:00,49.09,49.13,49.09,49.12,39500.0,39.1372,39.169,39.1372,39.1611,39500.0
2012-04-09 14:00:00,49.12,49.13,49.09,49.12,19700.0,39.1611,39.169,39.1372,39.1611,19700.0
2012-04-09 14:10:00,49.12,49.16,49.09,49.16,29400.0,39.1611,39.193,39.1372,39.193,29400.0
2012-04-09 14:20:00,49.14,49.16,49.13,49.14,17400.0,39.177,39.193,39.169,39.177,17400.0
2012-04-09 14:30:00,49.14,49.14,49.11,49.13,23300.0,39.177,39.177,39.1531,39.169,23300.0
2012-04-09 14:40:00,49.13,49.13,49.09,49.1,26000.0,39.169,39.169,39.1372,39.1451,26000.0
2012-04-09 14:50:00,49.09,49.15,49.09,49.12,70800.0,39.1372,39.185,39.1372,39.1611,70800.0
2012-04-09 15:00:00,49.12,49.23,49.12,49.21,48500.0,39.1611,39.2488,39.1611,39.2328,48500.0
2012-04-09 15:10:00,49.21,49.26,49.21,49.26,40900.0,39.2328,39.2727,39.2328,39.2727,40900.0
2012-04-09 15:20:00,49.25,49.26,49.14,49.14,93000.0,39.2647,39.2727,39.177,39.177,93000.0
2012-04-09 15:30:00,49.14,49.16,49.1,49.11,45100.0,39.177,39.193,39.1451,39.1531,45100.0
2012-04-09 15:40:00,49.11,49.14,49.08,49.11,62600.0,39.1531,39.177,39.1292,39.1531,62600.0
2012-04-09 15:50:00,49.1,49.12,49.04,49.04,155000.0,39.1451,39.1611,39.0973,39.0973,155000.0
2012-04-10 09:30:00,48.87,48.96,48.63,48.9,54900.0,38.9618,39.0335,38.7704,38.9857,54900.0
2012-04-10 09:40:00,48.9,48.94,48.77,48.78,27400.0,38.9857,39.0176,38.882,38.89,27400.0
2012-04-10 09:50:00,48.78,48.84,48.76,48.79,11700.0,38.89,38.9378,38.8741,38.898,11700.0
2012-04-10 10:00:00,48.8,48.8,48.66,48.66,27900.0,38.9059,38.9059,38.7943,38.7943,27900.0
2012-04-10 10:10:00,48.65,48.9,48.65,48.89,39000.0,38.7864,38.9857,38.7864,38.9777,39000.0
2012-04-10 10:20:00,48.88,48.98,48.86,48.94,32100.0,38.9697,39.0495,38.9538,39.0176,32100.0
2012-04-10 10:30:00,48.94,48.95,48.88,48.95,15300.0,39.0176,39.0255,38.9697,39.0255,15300.0
2012-04-10 10:40:00,48.94,49.01,48.89,48.9,26700.0,39.0176,39.0734,38.9777,38.9857,26700.0
2012-04-10 10:50:00,48.9,48.9,48.76,48.79,28800.0,38.9857,38.9857,38.8741,38.898,28800.0
2012-04-10 11:00:00,48.79,48.85,48.78,48.85,65800.0,38.898,38.9458,38.89,38.9458,65800.0
2012-04-10 11:10:00,48.85,48.86,48.74,48.8,62200.0,38.9458,38.9538,38.8581,38.9059,62200.0
2012-04-10 11:20:00,48.79,48.87,48.75,48.85,55100.0,38.898,38.9618,38.8661,38.9458,55100.0
2012-04-10 11:30:00,48.84,48.84,48.72,48.77,34700.0,38.9378,38.9378,38.8422,38.882,34700.0
2012-04-10 11:40:00,48.77,48.78,48.69,48.69,32500.0,38.882,38.89,38.8182,38.8182,32500.0
2012-04-10 11:50:00,48.7,48.71,48.56,48.61,43900.0,38.8262,38.8342,38.7146,38.7545,43900.0
2012-04-10 12:00:00,48.61,48.64,48.53,48.58,31500.0,38.7545,38.7784,38.6907,38.7306,31500.0
2012-04-10 12:10:00,48.57,48.57,48.44,48.45,86800.0,38.7226,38.7226,38.6189,38.6269,86800.0
2012-04-10 12:20:00,48.45,48.45,48.39,48.44,28200.0,38.6269,38.6269,38.5791,38.6189,28200.0
2012-04-10 12:30:00,48.45,48.49,48.38,48.4,41700.0,38.6269,38.6588,38.5711,38.587,41700.0
2012-04-10 12:40:00,48.41,48.45,48.38,48.39,23500.0,38.595,38.6269,38.5711,38.5791,23500.0
2012-04-10 12:50:00,48.4,48.46,48.39,48.46,17400.0,38.587,38.6349,38.5791,38.6349,17400.0
2012-04-10 13:00:00,48.46,48.52,48.42,48.5,43800.0,38.6349,38.6827,38.603,38.6668,43800.0
2012-04-10 13:10:00,48.49,48.52,48.46,48.46,89100.0,38.6588,38.6827,38.6349,38.6349,89100.0
2012-04-10 13:20:00,48.47,48.52,48.45,48.5,65600.0,38.6429,38.6827,38.6269,38.6668,65600.0
2012-04-10 13:30:00,48.5,48.51,48.48,48.51,93600.0,38.6668,38.6747,38.6508,38.6747,93600.0
2012-04-10 13:40:00,48.51,48.55,48.47,48.54,32400.0,38.6747,38.7066,38.6429,38.6987,32400.0
2012-04-10 13:50:00,48.54,48.56,48.48,48.48,26200.0,38.6987,38.7146,38.6508,38.6508,26200.0
2012-04-10 14:00:00,48.47,48.48,48.4,48.44,53000.0,38.6429,38.6508,38.587,38.6189,53000.0
2012-04-10 14:10:00,48.44,48.49,48.42,48.46,43500.0,38.6189,38.6588,38.603,38.6349,43500.0
2012-04-10 14:20:00,48.47,48.49,48.45,48.49,39000.0,38.6429,38.6588,38.6269,38.6588,39000.0
2012-04-10 14:30:00,48.49,48.49,48.44,48.45,74200.0,38.6588,38.6588,38.6189,38.6269,74200.0
2012-04-10 14:40:00,48.45,48.52,48.45,48.5,47800.0,38.6269,38.6827,38.6269,38.6668,47800.0
2012-04-10 14:50:00,48.51,48.51,48.46,48.46,19800.0,38.6747,38.6747,38.6349,38.6349,19800.0
2012-04-10 15:00:00,48.46,48.47,48.44,48.47,77200.0,38.6349,38.6429,38.6189,38.6429,77200.0
2012-04-10 15:10:00,48.46,48.5,48.45,48.49,55000.0,38.6349,38.6668,38.6269,38.6588,55000.0
2012-04-10 15:20:00,48.49,48.5,48.43,48.46,90900.0,38.6588,38.6668,38.611,38.6349,90900.0
2012-04-10 15:30:00,48.46,48.54,48.45,48.5,79900.0,38.6349,38.6987,38.6269,38.6668,79900.0
2012-04-10 15:40:00,48.5,48.5,48.45,48.45,107400.0,38.6668,38.6668,38.6269,38.6269,107400.0
2012-04-10 15:50:00,48.45,48.5,48.4,48.4,303800.0,38.6269,38.6668,38.587,38.587,303800.0
2012-04-11 09:30:00,48.63,48.84,48.63,48.68,62500.0,38.7704,38.9378,38.7704,38.8103,62500.0
2012-04-11 09:40:00,48.66,48.73,48.54,48.72,67600.0,38.7943,38.8501,38.6987,38.8422,67600.0
2012-04-11 09:50:00,48.69,48.71,48.64,48.65,41400.0,38.8182,38.8342,38.7784,38.7864,41400.0
2012-04-11 10:00:00,48.66,48.7,48.6,48.6,48100.0,38.7943,38.8262,38.7465,38.7465,48100.0
2012-04-11 10:10:00,48.6,48.7,48.6,48.7,46300.0,38.7465,38.8262,38.7465,38.8262,46300.0
2012-04-11 10:20:00,48.7,48.71,48.58,48.58,29200.0,38.8262,38.8342,38.7306,38.7306,29200.0
2012-04-11 10:30:00,48.59,48.67,48.57,48.58,49300.0,38.7385,38.8023,38.7226,38.7306,49300.0
2012-04-11 10:40:00,48.59,48.62,48.55,48.55,101200.0,38.7385,38.7624,38.7066,38.7066,101200.0
2012-04-11 10:50:00,48.55,48.62,48.54,48.59,34900.0,38.7066,38.7624,38.6987,38.7385,34900.0
2012-04-11 11:00:00,48.6,48.6,48.54,48.54,46600.0,38.7465,38.7465,38.6987,38.6987,46600.0
2012-04-11 11:10:00,48.55,48.56,48.54,48.55,20100.0,38.7066,38.7146,38.6987,38.7066,20100.0
2012-04-11 11:20:00,48.54,48.56,48.52,48.53,21500.0,38.6987,38.7146,38.6827,38.6907,21500.0
2012-04-11 11:30:00,48.52,48.56,48.52,48.54,27300.0,38.6827,38.7146,38.6827,38.6987,27300.0
2012-04-11 11:40:00,48.54,48.55,48.48,48.48,25700.0,38.6987,38.7066,38.6508,38.6508,25700.0
2012-04-11 11:50:00,48.46,48.51,48.44,48.47,64900.0,38.6349,38.6747,38.6189,38.6429,64900.0
2012-04-11 12:00:00,48.47,48.48,48.39,48.4,33300.0,38.6429,38.6508,38.5791,38.587,33300.0
2012-04-11 12:10:00,48.4,48.52,48.39,48.51,36600.0,38.587,38.6827,38.5791,38.6747,36600.0
2012-04-11 12:20:00,48.51,48.55,48.49,48.55,12100.0,38.6747,38.7066,38.6588,38.7066,12100.0
2012-04-11 12:30:00,48.55,48.6,48.55,48.6,10500.0,38.7066,38.7465,38.7066,38.7465,10500.0
2012-04-11 12:40:00,48.61,48.64,48.61,48.64,12300.0,38.7545,38.7784,38.7545,38.7784,12300.0
2012-04-11 12:50:00,48.64,48.67,48.63,48.67,17900.0,38.7784,38.8023,38.7704,38.8023,17900.0
2012-04-11 13:00:00,48.67,48.68,48.59,48.59,47700.0,38.8023,38.8103,38.7385,38.7385,47700.0
2012-04-11 13:10:00,48.59,48.61,48.57,48.6,21000.0,38.7385,38.7545,38.7226,38.7465,21000.0
2012-04-11 13:20:00,48.6,48.65,48.59,48.65,63100.0,38.7465,38.7864,38.7385,38.7864,63100.0
2012-04-11 13:30:00,48.66,48.72,48.65,48.71,59800.0,38.7943,38.8422,38.7864,38.8342,59800.0
2012-04-11 13:40:00,48.71,48.75,48.7,48.75,18600.0,38.8342,38.8661,38.8262,38.8661,18600.0
2012-04-11 13:50:00,48.76,48.8,48.76,48.79,23100.0,38.8741,38.9059,38.8741,38.898,23100.0
2012-04-11 14:00:00,48.79,48.8,48.69,48.69,35700.0,38.898,38.9059,38.8182,38.8182,35700.0
2012-04-11 14:10:00,48.69,48.72,48.66,48.7,36100.0,38.8182,38.8422,38.7943,38.8262,36100.0
2012-04-11 14:20:00,48.7,48.73,48.69,48.69,37900.0,38.8262,38.8501,38.8182,38.8182,37900.0
2012-04-11 14:30:00,48.7,48.7,48.63,48.65,46700.0,38.8262,38.8262,38.7704,38.7864,46700.0
2012-04-11 14:40:00,48.64,48.66,48.61,48.65,88100.0,38.7784,38.7943,38.7545,38.7864,88100.0
2012-04-11 14:50:00,48.65,48.66,48.62,48.65,49800.0,38.7864,38.7943,38.7624,38.7864,49800.0
2012-04-11 15:00:00,48.65,48.67,48.61,48.61,56800.0,38.7864,38.8023,38.7545,38.7545,56800.0
2012-04-11 15:10:00,48.61,48.61,48.52,48.6,49800.0,38.7545,38.7545,38.6827,38.7465,49800.0
2012-04-11 15:20:00,48.59,48.63,48.55,48.59,77200.0,38.7385,38.7704,38.7066,38.7385,77200.0
2012-04-11 15:30:00,48.58,48.64,48.58,48.64,95500.0,38.7306,38.7784,38.7306,38.7784,95500.0
2012-04-11 15:40:00,48.64,48.65,48.57,48.6,113500.0,38.7784,38.7864,38.7226,38.7465,113500.0
2012-04-11 15:50:00,48.6,48.61,48.58,48.6,153000.0,38.7465,38.7545,38.7306,38.7465,153000.0
2012-04-12 09:30:00,48.72,48.92,48.39,48.6,56200.0,38.8422,39.0016,38.5791,38.7465,56200.0
2012-04-12 09:40:00,48.6,48.78,48.6,48.74,13700.0,38.7465,38.89,38.7465,38.8581,13700.0
2012-04-12 09:50:00,48.74,48.77,48.66,48.71,50900.0,38.8581,38.882,38.7943,38.8342,50900.0
2012-04-12 10:00:00,48.72,48.76,48.67,48.7,29400.0,38.8422,38.8741,38.8023,38.8262,29400.0
2012-04-12 10:10:00,48.71,48.76,48.66,48.69,24400.0,38.8342,38.8741,38.7943,38.8182,24400.0
2012-04-12 10:20:00,48.7,48.75,48.69,48.75,39900.0,38.8262,38.8661,38.8182,38.8661,39900.0
2012-04-12 10:30:00,48.75,49.02,48.73,49.02,49200.0,38.8661,39.0813,38.8501,39.0813,49200.0
2012-04-12 10:40:00,49.02,49.05,49.0,49.0,24900.0,39.0813,39.1053,39.0654,39.0654,24900.0
2012-04-12 10:50:00,49.01,49.01,48.92,48.93,122600.0,39.0734,39.0734,39.0016,39.0096,122600.0
2012-04-12 11:00:00,48.94,49.04,48.94,48.96,45700.0,39.0176,39.0973,39.0176,39.0335,45700.0
2012-04-12 11:10:00,48.95,48.97,48.93,48.94,34200.0,39.0255,39.0415,39.0096,39.0176,34200.0
2012-04-12 11:20:00,48.94,48.98,48.94,48.95,30800.0,39.0176,39.0495,39.0176,39.0255,30800.0
2012-04-12 11:30:00,48.95,48.95,48.86,48.88,26600.0,39.0255,39.0255,38.9538,38.9697,26600.0
2012-04-12 11:40:00,48.87,48.91,48.85,48.89,28600.0,38.9618,38.9936,38.9458,38.9777,28600.0
2012-04-12 11:50:00,48.89,48.9,48.84,48.86,37300.0,38.9777,38.9857,38.9378,38.9538,37300.0
2012-04-12 12:00:00,48.86,48.92,48.86,48.88,33500.0,38.9538,39.0016,38.9538,38.9697,33500.0
2012-04-12 12:10:00,48.88,48.99,48.88,48.99,23000.0,38.9697,39.0574,38.9697,39.0574,23000.0
2012-04-12 12:20:00,48.99,49.01,48.92,48.98,20100.0,39.0574,39.0734,39.0016,39.0495,20100.0
2012-04-12 12:30:00,48.97,48.99,48.95,48.98,7700.0,39.0415,39.0574,39.0255,39.0495,7700.0
2012-04-12 12:40:00,48.97,49.03,48.96,49.01,26900.0,39.0415,39.0893,39.0335,39.0734,26900.0
2012-04-12 12:50:00,49.02,49.06,49.01,49.05,19300.0,39.0813,39.1132,39.0734,39.1053,19300.0
2012-04-12 13:00:00,49.06,49.07,49.03,49.04,15600.0,39.1132,39.1212,39.0893,39.0973,15600.0
2012-04-12 13:10:00,49.05,49.06,49.02,49.02,17300.0,39.1053,39.1132,39.0813,39.0813,17300.0
2012-04-12 13:20:00,49.03,49.05,49.02,49.02,14800.0,39.0893,39.1053,39.0813,39.0813,14800.0
2012-04-12 13:30:00,49.03,49.03,49.01,49.01,15200.0,39.0893,39.0893,39.0734,39.0734,15200.0
2012-04-12 13:40:00,49.01,49.02,49.01,49.01,12100.0,39.0734,39.0813,39.0734,39.0734,12100.0
2012-04-12 13:50:00,49.01,49.01,48.9,48.91,25800.0,39.0734,39.0734,38.9857,38.9936,25800.0
2012-04-12 14:00:00,48.91,48.99,48.89,48.98,17700.0,38.9936,39.0574,38.9777,39.0495,17700.0
2012-04-12 14:10:00,48.99,49.0,48.96,48.96,33200.0,39.0574,39.0654,39.0335,39.0335,33200.0
2012-04-12 14:20:00,48.96,48.97,48.95,48.96,24800.0,39.0335,39.0415,39.0255,39.0335,24800.0
2012-04-12 14:30:00,48.97,49.01,48.92,48.95,28800.0,39.0415,39.0734,39.0016,39.0255,28800.0
2012-04-12 14:40:00,48.94,48.96,48.9,48.91,42000.0,39.0176,39.0335,38.9857,38.9936,42000.0
2012-04-12 14:50:00,48.93,48.97,48.92,48.95,43200.0,39.0096,39.0415,39.0016,39.0255,43200.0
2012-04-12 15:00:00,48.96,49.0,48.95,48.98,21600.0,39.0335,39.0654,39.0255,39.0495,21600.0
2012-04-12 15:10:00,48.99,49.0,48.98,48.99,21100.0,39.0574,39.0654,39.0495,39.0574,21100.0
2012-04-12 15:20:00,49.0,49.0,48.99,49.0,14200.0,39.0654,39.0654,39.0574,39.0654,14200.0
2012-04-12 15:30:00,48.99,49.0,48.96,48.96,51400.0,39.0574,39.0654,39.0335,39.0335,51400.0
2012-04-12 15:40:00,48.96,49.06,48.95,49.05,92600.0,39.0335,39.1132,39.0255,39.1053,92600.0
2012-04-12 15:50:00,49.06,49.06,48.97,49.01,128300.0,39.1132,39.1132,39.0415,39.0734,128300.0
2012-04-13 09:30:00,49.03,49.12,48.93,48.98,48800.0,39.0893,39.1611,39.0096,39.0495,48800.0
2012-04-13 09:40:00,48.97,48.99,48.91,48.91,18100.0,39.0415,39.0574,38.9936,38.9936,18100.0
2012-04-13 09:50:00,48.92,48.92,48.7,48.7,16200.0,39.0016,39.0016,38.8262,38.8262,16200.0
2012-04-13 10:00:00,48.71,48.75,48.67,48.75,25000.0,38.8342,38.8661,38.8023,38.8661,25000.0
2012-04-13 10:10:00,48.75,48.82,48.71,48.78,76200.0,38.8661,38.9219,38.8342,38.89,76200.0
2012-04-13 10:20:00,48.77,48.8,48.73,48.75,63000.0,38.882,38.9059,38.8501,38.8661,63000.0
2012-04-13 10:30:00,48.76,48.77,48.69,48.75,45800.0,38.8741,38.882,38.8182,38.8661,45800.0
2012-04-13 10:40:00,48.74,48.8,48.7,48.73,40900.0,38.8581,38.9059,38.8262,38.8501,40900.0
2012-04-13 10:50:00,48.73,48.79,48.73,48.77,35000.0,38.8501,38.898,38.8501,38.882,35000.0
2012-04-13 11:00:00,48.76,48.81,48.75,48.78,23300.0,38.8741,38.9139,38.8661,38.89,23300.0
2012-04-13 11:10:00,48.77,48.79,48.73,48.74,23100.0,38.882,38.898,38.8501,38.8581,23100.0
2012-04-13 11:20:00,48.74,48.82,48.74,48.81,21400.0,38.8581,38.9219,38.8581,38.9139,21400.0
2012-04-13 11:30:00,48.8,48.91,48.78,48.91,38200.0,38.9059,38.9936,38.89,38.9936,38200.0
2012-04-13 11:40:00,48.91,48.93,48.84,48.91,25200.0,38.9936,39.0096,38.9378,38.9936,25200.0
2012-04-13 11:50:00,48.9,48.9,48.79,48.82,26300.0,38.9857,38.9857,38.898,38.9219,26300.0
2012-04-13 12:00:00,48.82,48.83,48.74,48.75,17200.0,38.9219,38.9299,38.8581,38.8661,17200.0
2012-04-13 12:10:00,48.74,48.74,48.69,48.69,12100.0,38.8581,38.8581,38.8182,38.8182,12100.0
2012-04-13 12:20:00,48.7,48.7,48.66,48.68,13100.0,38.8262,38.8262,38.7943,38.8103,13100.0
2012-04-13 12:30:00,48.69,48.73,48.68,48.68,15400.0,38.8182,38.8501,38.8103,38.8103,15400.0
2012-04-13 12:40:00,48.68,48.7,48.64,48.69,29300.0,38.8103,38.8262,38.7784,38.8182,29300.0
2012-04-13 12:50:00,48.67,48.69,48.64,48.65,27100.0,38.8023,38.8182,38.7784,38.7864,27100.0
2012-04-13 13:00:00,48.65,48.66,48.62,48.64,17200.0,38.7864,38.7943,38.7624,38.7784,17200.0
2012-04-13 13:10:00,48.63,48.66,48.6,48.61,8500.0,38.7704,38.7943,38.7465,38.7545,8500.0
2012-04-13 13:20:00,48.6,48.64,48.59,48.62,14700.0,38.7465,38.7784,38.7385,38.7624,14700.0
2012-04-13 13:30:00,48.62,48.7,48.59,48.7,41200.0,38.7624,38.8262,38.7385,38.8262,41200.0
2012-04-13 13:40:00,48.7,48.73,48.68,48.69,12500.0,38.8262,38.8501,38.8103,38.8182,12500.0
2012-04-13 13:50:00,48.69,48.69,48.61,48.61,14100.0,38.8182,38.8182,38.7545,38.7545,14100.0
2012-04-13 14:00:00,48.62,48.64,48.57,48.64,20300.0,38.7624,38.7784,38.7226,38.7784,20300.0
2012-04-13 14:10:00,48.64,48.66,48.62,48.64,10800.0,38.7784,38.7943,38.7624,38.7784,10800.0
2012-04-13 14:20:00,48.64,48.67,48.6,48.61,26600.0,38.7784,38.8023,38.7465,38.7545,26600.0
2012-04-13 14:30:00,48.61,48.61,48.57,48.57,14900.0,38.7545,38.7545,38.7226,38.7226,14900.0
2012-04-13 14:40:00,48.57,48.6,48.57,48.6,12300.0,38.7226,38.7465,38.7226,38.7465,12300.0
2012-04-13 14:50:00,48.59,48.6,48.54,48.54,35500.0,38.7385,38.7465,38.6987,38.6987,35500.0
2012-04-13 15:00:00,48.55,48.7,48.54,48.7,31100.0,38.7066,38.8262,38.6987,38.8262,31100.0
2012-04-13 15:10:00,48.7,48.72,48.7,48.71,25100.0,38.8262,38.8422,38.8262,38.8342,25100.0
2012-04-13 15:20:00,48.72,48.72,48.59,48.59,23600.0,38.8422,38.8422,38.7385,38.7385,23600.0
2012-04-13 15:30:00,48.59,48.62,48.51,48.52,44200.0,38.7385,38.7624,38.6747,38.6827,44200.0
2012-04-13 15:40:00,48.51,48.53,48.46,48.47,68400.0,38.6747,38.6907,38.6349,38.6429,68400.0
2012-04-13 15:50:00,48.48,48.51,48.41,48.41,131600.0,38.6508,38.6747,38.595,38.595,131600.0
2012-04-16 09:30:00,48.48,48.6,48.4,48.4,61600.0,38.6508,38.7465,38.587,38.587,61600.0
2012-04-16 09:40:00,48.41,48.44,48.32,48.34,58100.0,38.595,38.6189,38.5233,38.5392,58100.0
2012-04-16 09:50:00,48.35,48.35,48.11,48.13,70100.0,38.5472,38.5472,38.3558,38.3718,70100.0
2012-04-16 10:00:00,48.11,48.17,48.04,48.15,42600.0,38.3558,38.4037,38.3,38.3877,42600.0
2012-04-16 10:10:00,48.16,48.16,47.96,48.04,71700.0,38.3957,38.3957,38.2363,38.3,71700.0
2012-04-16 10:20:00,48.03,48.14,48.03,48.14,50600.0,38.2921,38.3798,38.2921,38.3798,50600.0
2012-04-16 10:30:00,48.15,48.18,48.12,48.14,75700.0,38.3877,38.4117,38.3638,38.3798,75700.0
2012-04-16 10:40:00,48.13,48.28,48.13,48.28,37800.0,38.3718,38.4914,38.3718,38.4914,37800.0
2012-04-16 10:50:00,48.27,48.33,48.26,48.3,28000.0,38.4834,38.5312,38.4754,38.5073,28000.0
2012-04-16 11:00:00,48.3,48.39,48.3,48.33,99900.0,38.5073,38.5791,38.5073,38.5312,99900.0
2012-04-16 11:10:00,48.34,48.35,48.23,48.24,37100.0,38.5392,38.5472,38.4515,38.4595,37100.0
2012-04-16 11:20:00,48.24,48.25,48.21,48.24,36600.0,38.4595,38.4675,38.4356,38.4595,36600.0
2012-04-16 11:30:00,48.23,48.24,48.13,48.16,38800.0,38.4515,38.4595,38.3718,38.3957,38800.0
2012-04-16 11:40:00,48.15,48.16,48.08,48.13,31600.0,38.3877,38.3957,38.3319,38.3718,31600.0
2012-04-16 11:50:00,48.13,48.16,48.06,48.06,26800.0,38.3718,38.3957,38.316,38.316,26800.0
2012-04-16 12:00:00,48.06,48.19,48.05,48.12,41000.0,38.316,38.4196,38.308,38.3638,41000.0
2012-04-16 12:10:00,48.11,48.16,48.08,48.09,39600.0,38.3558,38.3957,38.3319,38.3399,39600.0
2012-04-16 12:20:00,48.08,48.14,48.03,48.14,15800.0,38.3319,38.3798,38.2921,38.3798,15800.0
2012-04-16 12:30:00,48.14,48.18,48.1,48.13,23200.0,38.3798,38.4117,38.3479,38.3718,23200.0
2012-04-16 12:40:00,48.13,48.19,48.13,48.19,17700.0,38.3718,38.4196,38.3718,38.4196,17700.0
2012-04-16 12:50:00,48.18,48.26,48.16,48.26,20800.0,38.4117,38.4754,38.3957,38.4754,20800.0
2012-04-16 13:00:00,48.27,48.3,48.23,48.29,16600.0,38.4834,38.5073,38.4515,38.4993,16600.0
2012-04-16 13:10:00,48.29,48.32,48.25,48.3,21100.0,38.4993,38.5233,38.4675,38.5073,21100.0
2012-04-16 13:20:00,48.29,48.3,48.19,48.23,25500.0,38.4993,38.5073,38.4196,38.4515,25500.0
2012-04-16 13:30:00,48.23,48.3,48.21,48.3,61700.0,38.4515,38.5073,38.4356,38.5073,61700.0
2012-04-16 13:40:00,48.28,48.37,48.27,48.36,37300.0,38.4914,38.5631,38.4834,38.5552,37300.0
2012-04-16 13:50:00,48.36,48.46,48.34,48.4,22300.0,38.5552,38.6349,38.5392,38.587,22300.0
2012-04-16 14:00:00,48.4,48.41,48.3,48.3,17000.0,38.587,38.595,38.5073,38.5073,17000.0
2012-04-16 14:10:00,48.3,48.34,48.3,48.32,22500.0,38.5073,38.5392,38.5073,38.5233,22500.0
2012-04-16 14:20:00,48.32,48.33,48.28,48.28,29500.0,38.5233,38.5312,38.4914,38.4914,29500.0
2012-04-16 14:30:00,48.28,48.34,48.27,48.29,28400.0,38.4914,38.5392,38.4834,38.4993,28400.0
2012-04-16 14:40:00,48.29,48.31,48.26,48.28,27800.0,38.4993,38.5153,38.4754,38.4914,27800.0
2012-04-16 14:50:00,48.28,48.3,48.23,48.24,59000.0,38.4914,38.5073,38.4515,38.4595,59000.0
2012-04-16 15:00:00,48.25,48.28,48.23,48.27,58000.0,38.4675,38.4914,38.4515,38.4834,58000.0
2012-04-16 15:10:00,48.26,48.28,48.24,48.28,31900.0,38.4754,38.4914,38.4595,38.4914,31900.0
2012-04-16 15:20:00,48.28,48.28,48.2,48.24,45000.0,38.4914,38.4914,38.4276,38.4595,45000.0
2012-04-16 15:30:00,48.25,48.3,48.23,48.26,52800.0,38.4675,38.5073,38.4515,38.4754,52800.0
2012-04-16 15:40:00,48.25,48.3,48.2,48.22,91700.0,38.4675,38.5073,38.4276,38.4435,91700.0
2012-04-16 15:50:00,48.22,48.28,48.19,48.2,206300.0,38.4435,38.4914,38.4196,38.4276,206300.0
2012-04-17 09:30:00,48.54,48.8,48.54,48.76,68000.0,38.6987,38.9059,38.6987,38.8741,68000.0
2012-04-17 09:40:00,48.77,48.83,48.74,48.82,52500.0,38.882,38.9299,38.8581,38.9219,52500.0
2012-04-17 09:50:00,48.82,49.08,48.82,49.02,40100.0,38.9219,39.1292,38.9219,39.0813,40100.0
2012-04-17 10:00:00,49.02,49.22,48.99,49.11,84100.0,39.0813,39.2408,39.0574,39.1531,84100.0
2012-04-17 10:10:00,49.1,49.29,49.09,49.29,64100.0,39.1451,39.2966,39.1372,39.2966,64100.0
2012-04-17 10:20:00,49.29,49.35,49.15,49.16,52300.0,39.2966,39.3444,39.185,39.193,52300.0
2012-04-17 10:30:00,49.16,49.19,49.07,49.11,28500.0,39.193,39.2169,39.1212,39.1531,28500.0
2012-04-17 10:40:00,49.1,49.2,49.1,49.17,23500.0,39.1451,39.2248,39.1451,39.2009,23500.0
2012-04-17 10:50:00,49.19,49.32,49.19,49.3,46300.0,39.2169,39.3205,39.2169,39.3046,46300.0
2012-04-17 11:00:00,49.29,49.46,49.29,49.45,118200.0,39.2966,39.4321,39.2966,39.4242,118200.0
2012-04-17 11:10:00,49.45,49.46,49.4,49.43,21800.0,39.4242,39.4321,39.3843,39.4082,21800.0
2012-04-17 11:20:00,49.43,49.49,49.42,49.49,27000.0,39.4082,39.4561,39.4002,39.4561,27000.0
2012-04-17 11:30:00,49.48,49.5,49.46,49.47,22900.0,39.4481,39.464,39.4321,39.4401,22900.0
2012-04-17 11:40:00,49.48,49.48,49.44,49.44,25000.0,39.4481,39.4481,39.4162,39.4162,25000.0
2012-04-17 11:50:00,49.44,49.49,49.44,49.48,33400.0,39.4162,39.4561,39.4162,39.4481,33400.0
2012-04-17 12:00:00,49.47,49.51,49.46,49.51,76100.0,39.4401,39.472,39.4321,39.472,76100.0
2012-04-17 12:10:00,49.5,49.51,49.47,49.5,40500.0,39.464,39.472,39.4401,39.464,40500.0
2012-04-17 12:20:00,49.5,49.56,49.49,49.56,27400.0,39.464,39.5119,39.4561,39.5119,27400.0
2012-04-17 12:30:00,49.56,49.62,49.55,49.62,26200.0,39.5119,39.5597,39.5039,39.5597,26200.0
2012-04-17 12:40:00,49.62,49.62,49.54,49.55,12200.0,39.5597,39.5597,39.4959,39.5039,12200.0
2012-04-17 12:50:00,49.56,49.56,49.54,49.55,21700.0,39.5119,39.5119,39.4959,39.5039,21700.0
2012-04-17 13:00:00,49.55,49.55,49.51,49.51,15000.0,39.5039,39.5039,39.472,39.472,15000.0
2012-04-17 13:10:00,49.51,49.56,49.5,49.54,25400.0,39.472,39.5119,39.464,39.4959,25400.0
2012-04-17 13:20:00,49.54,49.6,49.54,49.6,17500.0,39.4959,39.5437,39.4959,39.5437,17500.0
2012-04-17 13:30:00,49.61,49.62,49.57,49.58,20500.0,39.5517,39.5597,39.5198,39.5278,20500.0
2012-04-17 13:40:00,49.58,49.64,49.58,49.63,367100.0,39.5278,39.5756,39.5278,39.5677,367100.0
2012-04-17 13:50:00,49.63,49.66,49.63,49.66,32300.0,39.5677,39.5916,39.5677,39.5916,32300.0
2012-04-17 14:00:00,49.65,49.7,49.65,49.7,16600.0,39.5836,39.6235,39.5836,39.6235,16600.0
2012-04-17 14:10:00,49.7,49.71,49.67,49.68,20500.0,39.6235,39.6314,39.5996,39.6075,20500.0
2012-04-17 14:20:00,49.68,49.73,49.67,49.71,38600.0,39.6075,39.6474,39.5996,39.6314,38600.0
2012-04-17 14:30:00,49.71,49.73,49.7,49.73,29300.0,39.6314,39.6474,39.6235,39.6474,29300.0
2012-04-17 14:40:00,49.73,49.73,49.62,49.63,46100.0,39.6474,39.6474,39.5597,39.5677,46100.0
2012-04-17 14:50:00,49.63,49.64,49.61,49.63,52500.0,39.5677,39.5756,39.5517,39.5677,52500.0
2012-04-17 15:00:00,49.61,49.61,49.57,49.57,39500.0,39.5517,39.5517,39.5198,39.5198,39500.0
2012-04-17 15:10:00,49.57,49.58,49.52,49.52,46100.0,39.5198,39.5278,39.48,39.48,46100.0
2012-04-17 15:20:00,49.53,49.6,49.52,49.59,105700.0,39.4879,39.5437,39.48,39.5358,105700.0
2012-04-17 15:30:00,49.6,49.6,49.58,49.58,56900.0,39.5437,39.5437,39.5278,39.5278,56900.0
2012-04-17 15:40:00,49.59,49.59,49.53,49.54,162100.0,39.5358,39.5358,39.4879,39.4959,162100.0
2012-04-17 15:50:00,49.54,49.56,49.51,49.52,193100.0,39.4959,39.5119,39.472,39.48,193100.0
2012-04-18 09:30:00,49.25,49.28,49.01,49.21,40400.0,39.2647,39.2886,39.0734,39.2328,40400.0
2012-04-18 09:40:00,49.21,49.21,49.03,49.09,43300.0,39.2328,39.2328,39.0893,39.1372,43300.0
2012-04-18 09:50:00,49.1,49.1,48.96,48.96,33600.0,39.1451,39.1451,39.0335,39.0335,33600.0
2012-04-18 10:00:00,48.97,49.07,48.97,49.0,184800.0,39.0415,39.1212,39.0415,39.0654,184800.0
2012-04-18 10:10:00,49.0,49.01,48.94,48.95,66500.0,39.0654,39.0734,39.0176,39.0255,66500.0
2012-04-18 10:20:00,48.96,48.97,48.89,48.92,68100.0,39.0335,39.0415,38.9777,39.0016,68100.0
2012-04-18 10:30:00,48.92,48.97,48.82,48.89,37000.0,39.0016,39.0415,38.9219,38.9777,37000.0
2012-04-18 10:40:00,48.89,49.01,48.88,48.94,25300.0,38.9777,39.0734,38.9697,39.0176,25300.0
2012-04-18 10:50:00,48.94,49.12,48.92,49.12,62700.0,39.0176,39.1611,39.0016,39.1611,62700.0
2012-04-18 11:00:00,49.1,49.15,49.03,49.12,33800.0,39.1451,39.185,39.0893,39.1611,33800.0
2012-04-18 11:10:00,49.12,49.21,49.05,49.19,114100.0,39.1611,39.2328,39.1053,39.2169,114100.0
2012-04-18 11:20:00,49.19,49.2,49.07,49.1,35800.0,39.2169,39.2248,39.1212,39.1451,35800.0
2012-04-18 11:30:00,49.09,49.12,49.06,49.09,37300.0,39.1372,39.1611,39.1132,39.1372,37300.0
2012-04-18 11:40:00,49.08,49.09,48.97,49.02,36400.0,39.1292,39.1372,39.0415,39.0813,36400.0
2012-04-18 11:50:00,49.03,49.11,49.01,49.08,29700.0,39.0893,39.1531,39.0734,39.1292,29700.0
2012-04-18 12:00:00,49.08,49.09,49.04,49.05,26400.0,39.1292,39.1372,39.0973,39.1053,26400.0
2012-04-18 12:10:00,49.05,49.08,49.05,49.05,35100.0,39.1053,39.1292,39.1053,39.1053,35100.0
2012-04-18 12:20:00,49.05,49.09,49.04,49.06,45900.0,39.1053,39.1372,39.0973,39.1132,45900.0
2012-04-18 12:30:00,49.05,49.06,49.04,49.04,31000.0,39.1053,39.1132,39.0973,39.0973,31000.0
2012-04-18 12:40:00,49.04,49.08,49.04,49.05,22900.0,39.0973,39.1292,39.0973,39.1053,22900.0
2012-04-18 12:50:00,49.05,49.09,49.05,49.07,20000.0,39.1053,39.1372,39.1053,39.1212,20000.0
2012-04-18 13:00:00,49.08,49.09,49.05,49.09,50800.0,39.1292,39.1372,39.1053,39.1372,50800.0
2012-04-18 13:10:00,49.09,49.14,49.09,49.14,40500.0,39.1372,39.177,39.1372,39.177,40500.0
2012-04-18 13:20:00,49.13,49.14,49.13,49.13,16400.0,39.169,39.177,39.169,39.169,16400.0
2012-04-18 13:30:00,49.13,49.16,49.13,49.14,36800.0,39.169,39.193,39.169,39.177,36800.0
2012-04-18 13:40:00,49.14,49.2,49.14,49.19,20600.0,39.177,39.2248,39.177,39.2169,20600.0
2012-04-18 13:50:00,49.18,49.22,49.16,49.18,37100.0,39.2089,39.2408,39.193,39.2089,37100.0
2012-04-18 14:00:00,49.18,49.21,49.17,49.19,34300.0,39.2089,39.2328,39.2009,39.2169,34300.0
2012-04-18 14:10:00,49.19,49.2,49.14,49.16,109000.0,39.2169,39.2248,39.177,39.193,109000.0
2012-04-18 14:20:00,49.17,49.31,49.16,49.29,40800.0,39.2009,39.3125,39.193,39.2966,40800.0
2012-04-18 14:30:00,49.28,49.37,49.28,49.36,26300.0,39.2886,39.3604,39.2886,39.3524,26300.0
2012-04-18 14:40:00,49.36,49.4,49.35,49.4,39200.0,39.3524,39.3843,39.3444,39.3843,39200.0
2012-04-18 14:50:00,49.39,49.42,49.39,49.42,25300.0,39.3763,39.4002,39.3763,39.4002,25300.0
2012-04-18 15:00:00,49.42,49.49,49.4,49.4,120200.0,39.4002,39.4561,39.3843,39.3843,120200.0
2012-04-18 15:10:00,49.4,49.4,49.3,49.3,27500.0,39.3843,39.3843,39.3046,39.3046,27500.0
2012-04-18 15:20:00,49.3,49.32,49.17,49.18,67100.0,39.3046,39.3205,39.2009,39.2089,67100.0
2012-04-18 15:30:00,49.17,49.27,49.17,49.25,77500.0,39.2009,39.2807,39.2009,39.2647,77500.0
2012-04-18 15:40:00,49.25,49.25,49.14,49.14,62700.0,39.2647,39.2647,39.177,39.177,62700.0
2012-04-18 15:50:00,49.14,49.15,49.1,49.12,144300.0,39.177,39.185,39.1451,39.1611,144300.0
2012-04-19 09:30:00,49.06,49.2,48.93,48.98,41000.0,39.1132,39.2248,39.0096,39.0495,41000.0
2012-04-19 09:40:00,48.99,49.08,48.94,49.04,44100.0,39.0574,39.1292,39.0176,39.0973,44100.0
2012-04-19 09:50:00,49.02,49.09,48.93,49.07,88100.0,39.0813,39.1372,39.0096,39.1212,88100.0
2012-04-19 10:00:00,49.07,49.08,48.92,48.97,56200.0,39.1212,39.1292,39.0016,39.0415,56200.0
2012-04-19 10:10:00,48.93,49.02,48.87,48.94,78300.0,39.0096,39.0813,38.9618,39.0176,78300.0
2012-04-19 10:20:00,48.95,49.18,48.95,49.17,38300.0,39.0255,39.2089,39.0255,39.2009,38300.0
2012-04-19 10:30:00,49.17,49.54,49.17,49.45,41200.0,39.2009,39.4959,39.2009,39.4242,41200.0
2012-04-19 10:40:00,49.46,49.58,49.43,49.46,22000.0,39.4321,39.5278,39.4082,39.4321,22000.0
2012-04-19 10:50:00,49.45,49.46,49.25,49.27,59100.0,39.4242,39.4321,39.2647,39.2807,59100.0
2012-04-19 11:00:00,49.27,49.32,49.26,49.28,30600.0,39.2807,39.3205,39.2727,39.2886,30600.0
2012-04-19 11:10:00,49.28,49.31,49.18,49.18,65400.0,39.2886,39.3125,39.2089,39.2089,65400.0
2012-04-19 11:20:00,49.18,49.22,49.12,49.16,54200.0,39.2089,39.2408,39.1611,39.193,54200.0
2012-04-19 11:30:00,49.15,49.16,49.04,49.1,63200.0,39.185,39.193,39.0973,39.1451,63200.0
2012-04-19 11:40:00,49.09,49.18,49.07,49.18,32500.0,39.1372,39.2089,39.1212,39.2089,32500.0
2012-04-19 11:50:00,49.19,49.25,49.19,49.23,11700.0,39.2169,39.2647,39.2169,39.2488,11700.0
2012-04-19 12:00:00,49.22,49.22,49.0,49.04,34500.0,39.2408,39.2408,39.0654,39.0973,34500.0
2012-04-19 12:10:00,49.02,49.09,49.01,49.02,18200.0,39.0813,39.1372,39.0734,39.0813,18200.0
2012-04-19 12:20:00,49.05,49.08,48.99,49.0,13100.0,39.1053,39.1292,39.0574,39.0654,13100.0
2012-04-19 12:30:00,48.99,49.06,48.94,49.04,27700.0,39.0574,39.1132,39.0176,39.0973,27700.0
2012-04-19 12:40:00,49.05,49.1,49.05,49.06,10800.0,39.1053,39.1451,39.1053,39.1132,10800.0
2012-04-19 12:50:00,49.05,49.08,48.99,48.99,13600.0,39.1053,39.1292,39.0574,39.0574,13600.0
2012-04-19 13:00:00,48.98,49.11,48.95,49.1,32800.0,39.0495,39.1531,39.0255,39.1451,32800.0
2012-04-19 13:10:00,49.09,49.09,48.98,49.02,33700.0,39.1372,39.1372,39.0495,39.0813,33700.0
2012-04-19 13:20:00,49.01,49.01,48.96,48.99,14200.0,39.0734,39.0734,39.0335,39.0574,14200.0
2012-04-19 13:30:00,48.98,49.07,48.98,49.01,14200.0,39.0495,39.1212,39.0495,39.0734,14200.0
2012-04-19 13:40:00,49.02,49.08,49.02,49.05,26400.0,39.0813,39.1292,39.0813,39.1053,26400.0
2012-04-19 13:50:00,49.03,49.1,48.93,48.94,37400.0,39.0893,39.1451,39.0096,39.0176,37400.0
2012-04-19 14:00:00,48.94,49.0,48.94,48.98,15000.0,39.0176,39.0654,39.0176,39.0495,15000.0
2012-04-19 14:10:00,48.99,49.02,48.92,48.95,35400.0,39.0574,39.0813,39.0016,39.0255,35400.0
2012-04-19 14:20:00,48.96,48.99,48.81,48.83,37000.0,39.0335,39.0574,38.9139,38.9299,37000.0
2012-04-19 14:30:00,48.81,48.82,48.62,48.74,48900.0,38.9139,38.9219,38.7624,38.8581,48900.0
2012-04-19 14:40:00,48.72,48.77,48.69,48.77,15600.0,38.8422,38.882,38.8182,38.882,15600.0
2012-04-19 14:50:00,48.76,48.83,48.73,48.79,39500.0,38.8741,38.9299,38.8501,38.898,39500.0
2012-04-19 15:00:00,48.79,48.87,48.77,48.84,26300.0,38.898,38.9618,38.882,38.9378,26300.0
2012-04-19 15:10:00,48.83,48.84,48.77,48.79,49300.0,38.9299,38.9378,38.882,38.898,49300.0
2012-04-19 15:20:00,48.79,48.93,48.76,48.89,95600.0,38.898,39.0096,38.8741,38.9777,95600.0
2012-04-19 15:30:00,48.88,48.98,48.86,48.97,55600.0,38.9697,39.0495,38.9538,39.0415,55600.0
2012-04-19 15:40:00,48.97,49.05,48.92,49.02,87200.0,39.0415,39.1053,39.0016,39.0813,87200.0
2012-04-19 15:50:00,49.02,49.02,48.9,48.92,160300.0,39.0813,39.0813,38.9857,39.0016,160300.0
2012-04-20 09:30:00,49.0,49.16,48.75,48.79,250000.0,39.0654,39.193,38.8661,38.898,250000.0
2012-04-20 09:40:00,48.79,48.84,48.66,48.84,58600.0,38.898,38.9378,38.7943,38.9378,58600.0
2012-04-20 09:50:00,48.82,49.08,48.82,49.08,21500.0,38.9219,39.1292,38.9219,39.1292,21500.0
2012-04-20 10:00:00,49.09,49.12,48.96,49.1,84400.0,39.1372,39.1611,39.0335,39.1451,84400.0
2012-04-20 10:10:00,49.1,49.23,49.03,49.13,28700.0,39.1451,39.2488,39.0893,39.169,28700.0
2012-04-20 10:20:00,49.11,49.11,49.0,49.09,36600.0,39.1531,39.1531,39.0654,39.1372,36600.0
2012-04-20 10:30:00,49.09,49.26,49.09,49.26,25400.0,39.1372,39.2727,39.1372,39.2727,25400.0
2012-04-20 10:40:00,49.25,49.3,49.21,49.29,21300.0,39.2647,39.3046,39.2328,39.2966,21300.0
2012-04-20 10:50:00,49.31,49.31,49.24,49.26,12300.0,39.3125,39.3125,39.2567,39.2727,12300.0
2012-04-20 11:00:00,49.26,49.31,49.22,49.3,17600.0,39.2727,39.3125,39.2408,39.3046,17600.0
2012-04-20 11:10:00,49.29,49.3,49.22,49.25,11000.0,39.2966,39.3046,39.2408,39.2647,11000.0
2012-04-20 11:20:00,49.26,49.32,49.26,49.3,17700.0,39.2727,39.3205,39.2727,39.3046,17700.0
2012-04-20 11:30:00,49.29,49.34,49.29,49.32,14100.0,39.2966,39.3365,39.2966,39.3205,14100.0
2012-04-20 11:40:00,49.32,49.4,49.3,49.4,15500.0,39.3205,39.3843,39.3046,39.3843,15500.0
2012-04-20 11:50:00,49.41,49.41,49.31,49.32,14800.0,39.3923,39.3923,39.3125,39.3205,14800.0
2012-04-20 12:00:00,49.32,49.38,49.32,49.35,9500.0,39.3205,39.3684,39.3205,39.3444,9500.0
2012-04-20 12:10:00,49.35,49.38,49.35,49.35,8300.0,39.3444,39.3684,39.3444,39.3444,8300.0
2012-04-20 12:20:00,49.35,49.38,49.35,49.35,8800.0,39.3444,39.3684,39.3444,39.3444,8800.0
2012-04-20 12:30:00,49.36,49.39,49.35,49.37,10000.0,39.3524,39.3763,39.3444,39.3604,10000.0
2012-04-20 12:40:00,49.36,49.38,49.32,49.34,15700.0,39.3524,39.3684,39.3205,39.3365,15700.0
2012-04-20 12:50:00,49.34,49.36,49.27,49.27,24600.0,39.3365,39.3524,39.2807,39.2807,24600.0
2012-04-20 13:00:00,49.27,49.29,49.24,49.24,8300.0,39.2807,39.2966,39.2567,39.2567,8300.0
2012-04-20 13:10:00,49.23,49.24,49.2,49.2,6300.0,39.2488,39.2567,39.2248,39.2248,6300.0
2012-04-20 13:20:00,49.2,49.21,49.13,49.13,7600.0,39.2248,39.2328,39.169,39.169,7600.0
2012-04-20 13:30:00,49.13,49.17,49.09,49.16,10500.0,39.169,39.2009,39.1372,39.193,10500.0
2012-04-20 13:40:00,49.17,49.22,49.17,49.22,7800.0,39.2009,39.2408,39.2009,39.2408,7800.0
2012-04-20 13:50:00,49.23,49.24,49.12,49.14,28100.0,39.2488,39.2567,39.1611,39.177,28100.0
2012-04-20 14:00:00,49.14,49.14,49.06,49.06,22400.0,39.177,39.177,39.1132,39.1132,22400.0
2012-04-20 14:10:00,49.05,49.13,49.05,49.1,9300.0,39.1053,39.169,39.1053,39.1451,9300.0
2012-04-20 14:20:00,49.09,49.13,49.09,49.11,46400.0,39.1372,39.169,39.1372,39.1531,46400.0
2012-04-20 14:30:00,49.1,49.11,49.06,49.06,10000.0,39.1451,39.1531,39.1132,39.1132,10000.0
2012-04-20 14:40:00,49.07,49.08,49.02,49.02,11200.0,39.1212,39.1292,39.0813,39.0813,11200.0
2012-04-20 14:50:00,49.02,49.02,48.98,49.01,23200.0,39.0813,39.0813,39.0495,39.0734,23200.0
2012-04-20 15:00:00,49.01,49.02,48.95,48.95,29800.0,39.0734,39.0813,39.0255,39.0255,29800.0
2012-04-20 15:10:00,48.95,49.05,48.95,49.02,37000.0,39.0255,39.1053,39.0255,39.0813,37000.0
2012-04-20 15:20:00,49.01,49.05,48.95,49.0,63200.0,39.0734,39.1053,39.0255,39.0654,63200.0
2012-04-20 15:30:00,49.0,49.04,48.97,49.04,31900.0,39.0654,39.0973,39.0415,39.0973,31900.0
2012-04-20 15:40:00,49.03,49.04,48.98,49.01,42200.0,39.0893,39.0973,39.0495,39.0734,42200.0
2012-04-20 15:50:00,49.01,49.01,48.95,48.99,86700.0,39.0734,39.0734,39.0255,39.0574,86700.0
2012-04-23 09:30:00,48.72,48.85,48.53,48.76,85400.0,38.8422,38.9458,38.6907,38.8741,85400.0
2012-04-23 09:40:00,48.77,48.77,48.54,48.58,52800.0,38.882,38.882,38.6987,38.7306,52800.0
2012-04-23 09:50:00,48.59,48.59,48.5,48.51,58700.0,38.7385,38.7385,38.6668,38.6747,58700.0
2012-04-23 10:00:00,48.52,48.57,48.49,48.51,67200.0,38.6827,38.7226,38.6588,38.6747,67200.0
2012-04-23 10:10:00,48.5,48.65,48.5,48.59,50500.0,38.6668,38.7864,38.6668,38.7385,50500.0
2012-04-23 10:20:00,48.58,48.64,48.53,48.58,58000.0,38.7306,38.7784,38.6907,38.7306,58000.0
2012-04-23 10:30:00,48.57,48.63,48.56,48.63,50100.0,38.7226,38.7704,38.7146,38.7704,50100.0
2012-04-23 10:40:00,48.64,48.64,48.51,48.54,40000.0,38.7784,38.7784,38.6747,38.6987,40000.0
2012-04-23 10:50:00,48.53,48.63,48.51,48.59,50200.0,38.6907,38.7704,38.6747,38.7385,50200.0
2012-04-23 11:00:00,48.59,48.59,48.52,48.55,34100.0,38.7385,38.7385,38.6827,38.7066,34100.0
2012-04-23 11:10:00,48.56,48.59,48.53,48.55,36700.0,38.7146,38.7385,38.6907,38.7066,36700.0
2012-04-23 11:20:00,48.55,48.57,48.48,48.52,33500.0,38.7066,38.7226,38.6508,38.6827,33500.0
2012-04-23 11:30:00,48.52,48.57,48.5,48.51,37600.0,38.6827,38.7226,38.6668,38.6747,37600.0
2012-04-23 11:40:00,48.51,48.53,48.49,48.51,33400.0,38.6747,38.6907,38.6588,38.6747,33400.0
2012-04-23 11:50:00,48.52,48.61,48.52,48.61,37700.0,38.6827,38.7545,38.6827,38.7545,37700.0
2012-04-23 12:00:00,48.61,48.61,48.56,48.58,20200.0,38.7545,38.7545,38.7146,38.7306,20200.0
2012-04-23 12:10:00,48.57,48.58,48.54,48.58,19600.0,38.7226,38.7306,38.6987,38.7306,19600.0
2012-04-23 12:20:00,48.57,48.61,48.55,48.61,23100.0,38.7226,38.7545,38.7066,38.7545,23100.0
2012-04-23 12:30:00,48.61,48.61,48.55,48.56,45800.0,38.7545,38.7545,38.7066,38.7146,45800.0
2012-04-23 12:40:00,48.56,48.64,48.56,48.6,41100.0,38.7146,38.7784,38.7146,38.7465,41100.0
2012-04-23 12:50:00,48.6,48.64,48.59,48.64,25400.0,38.7465,38.7784,38.7385,38.7784,25400.0
2012-04-23 13:00:00,48.63,48.63,48.56,48.57,14300.0,38.7704,38.7704,38.7146,38.7226,14300.0
2012-04-23 13:10:00,48.56,48.62,48.56,48.62,19200.0,38.7146,38.7624,38.7146,38.7624,19200.0
2012-04-23 13:20:00,48.61,48.64,48.59,48.62,21500.0,38.7545,38.7784,38.7385,38.7624,21500.0
2012-04-23 13:30:00,48.63,48.63,48.59,48.59,14800.0,38.7704,38.7704,38.7385,38.7385,14800.0
2012-04-23 13:40:00,48.6,48.6,48.54,48.56,26000.0,38.7465,38.7465,38.6987,38.7146,26000.0
2012-04-23 13:50:00,48.56,48.56,48.51,48.53,19200.0,38.7146,38.7146,38.6747,38.6907,19200.0
2012-04-23 14:00:00,48.53,48.54,48.46,48.52,43400.0,38.6907,38.6987,38.6349,38.6827,43400.0
2012-04-23 14:10:00,48.52,48.54,48.5,48.53,18100.0,38.6827,38.6987,38.6668,38.6907,18100.0
2012-04-23 14:20:00,48.53,48.63,48.53,48.61,30800.0,38.6907,38.7704,38.6907,38.7545,30800.0
2012-04-23 14:30:00,48.62,48.63,48.58,48.61,21100.0,38.7624,38.7704,38.7306,38.7545,21100.0
2012-04-23 14:40:00,48.6,48.61,48.5,48.51,29100.0,38.7465,38.7545,38.6668,38.6747,29100.0
2012-04-23 14:50:00,48.51,48.52,48.48,48.49,32600.0,38.6747,38.6827,38.6508,38.6588,32600.0
2012-04-23 15:00:00,48.49,48.59,48.48,48.57,59900.0,38.6588,38.7385,38.6508,38.7226,59900.0
2012-04-23 15:10:00,48.57,48.65,48.56,48.63,45300.0,38.7226,38.7864,38.7146,38.7704,45300.0
2012-04-23 15:20:00,48.63,48.64,48.58,48.62,39000.0,38.7704,38.7784,38.7306,38.7624,39000.0
2012-04-23 15:30:00,48.62,48.68,48.61,48.68,43800.0,38.7624,38.8103,38.7545,38.8103,43800.0
2012-04-23 15:40:00,48.67,48.69,48.65,48.68,73800.0,38.8023,38.8182,38.7864,38.8103,73800.0
2012-04-23 15:50:00,48.68,48.68,48.59,48.6,121500.0,38.8103,38.8103,38.7385,38.7465,121500.0
2012-04-24 09:30:00,48.69,48.79,48.61,48.76,52500.0,38.8182,38.898,38.7545,38.8741,52500.0
2012-04-24 09:40:00,48.76,48.76,48.63,48.7,32600.0,38.8741,38.8741,38.7704,38.8262,32600.0
2012-04-24 09:50:00,48.69,48.72,48.46,48.51,66300.0,38.8182,38.8422,38.6349,38.6747,66300.0
2012-04-24 10:00:00,48.51,48.84,48.49,48.84,36900.0,38.6747,38.9378,38.6588,38.9378,36900.0
2012-04-24 10:10:00,48.84,48.86,48.79,48.82,43300.0,38.9378,38.9538,38.898,38.9219,43300.0
2012-04-24 10:20:00,48.8,48.88,48.79,48.87,38600.0,38.9059,38.9697,38.898,38.9618,38600.0
2012-04-24 10:30:00,48.88,48.88,48.78,48.82,54300.0,38.9697,38.9697,38.89,38.9219,54300.0
2012-04-24 10:40:00,48.82,48.86,48.76,48.77,31300.0,38.9219,38.9538,38.8741,38.882,31300.0
2012-04-24 10:50:00,48.76,48.76,48.59,48.59,32300.0,38.8741,38.8741,38.7385,38.7385,32300.0
2012-04-24 11:00:00,48.59,48.77,48.59,48.75,31000.0,38.7385,38.882,38.7385,38.8661,31000.0
2012-04-24 11:10:00,48.76,48.93,48.75,48.87,84800.0,38.8741,39.0096,38.8661,38.9618,84800.0
2012-04-24 11:20:00,48.87,48.87,48.81,48.85,44500.0,38.9618,38.9618,38.9139,38.9458,44500.0
2012-04-24 11:30:00,48.84,48.84,48.71,48.73,31600.0,38.9378,38.9378,38.8342,38.8501,31600.0
2012-04-24 11:40:00,48.73,48.75,48.67,48.68,31300.0,38.8501,38.8661,38.8023,38.8103,31300.0
2012-04-24 11:50:00,48.67,48.7,48.62,48.64,35700.0,38.8023,38.8262,38.7624,38.7784,35700.0
2012-04-24 12:00:00,48.64,48.65,48.56,48.57,35300.0,38.7784,38.7864,38.7146,38.7226,35300.0
2012-04-24 12:10:00,48.56,48.57,48.45,48.52,54800.0,38.7146,38.7226,38.6269,38.6827,54800.0
2012-04-24 12:20:00,48.53,48.53,48.47,48.49,44400.0,38.6907,38.6907,38.6429,38.6588,44400.0
2012-04-24 12:30:00,48.49,48.52,48.41,48.44,74400.0,38.6588,38.6827,38.595,38.6189,74400.0
2012-04-24 12:40:00,48.44,48.55,48.38,48.55,53000.0,38.6189,38.7066,38.5711,38.7066,53000.0
2012-04-24 12:50:00,48.55,48.56,48.5,48.51,20500.0,38.7066,38.7146,38.6668,38.6747,20500.0
2012-04-24 13:00:00,48.51,48.54,48.48,48.53,51100.0,38.6747,38.6987,38.6508,38.6907,51100.0
2012-04-24 13:10:00,48.53,48.53,48.5,48.52,25700.0,38.6907,38.6907,38.6668,38.6827,25700.0
2012-04-24 13:20:00,48.52,48.53,48.5,48.51,17800.0,38.6827,38.6907,38.6668,38.6747,17800.0
2012-04-24 13:30:00,48.51,48.55,48.5,48.53,39100.0,38.6747,38.7066,38.6668,38.6907,39100.0
2012-04-24 13:40:00,48.52,48.54,48.5,48.52,26600.0,38.6827,38.6987,38.6668,38.6827,26600.0
2012-04-24 13:50:00,48.52,48.52,48.46,48.47,52600.0,38.6827,38.6827,38.6349,38.6429,52600.0
2012-04-24 14:00:00,48.46,48.48,48.41,48.45,41400.0,38.6349,38.6508,38.595,38.6269,41400.0
2012-04-24 14:10:00,48.45,48.48,48.44,48.47,25300.0,38.6269,38.6508,38.6189,38.6429,25300.0
2012-04-24 14:20:00,48.46,48.47,48.38,48.39,40800.0,38.6349,38.6429,38.5711,38.5791,40800.0
2012-04-24 14:30:00,48.4,48.44,48.36,48.44,32200.0,38.587,38.6189,38.5552,38.6189,32200.0
2012-04-24 14:40:00,48.43,48.43,48.36,48.4,30000.0,38.611,38.611,38.5552,38.587,30000.0
2012-04-24 14:50:00,48.39,48.42,48.38,48.4,42300.0,38.5791,38.603,38.5711,38.587,42300.0
2012-04-24 15:00:00,48.39,48.45,48.34,48.45,67000.0,38.5791,38.6269,38.5392,38.6269,67000.0
2012-04-24 15:10:00,48.45,48.48,48.41,48.48,60600.0,38.6269,38.6508,38.595,38.6508,60600.0
2012-04-24 15:20:00,48.48,48.75,48.48,48.67,96600.0,38.6508,38.8661,38.6508,38.8023,96600.0
2012-04-24 15:30:00,48.67,48.8,48.67,48.72,85000.0,38.8023,38.9059,38.8023,38.8422,85000.0
2012-04-24 15:40:00,48.72,48.75,48.66,48.68,199600.0,38.8422,38.8661,38.7943,38.8103,199600.0
2012-04-24 15:50:00,48.67,48.7,48.61,48.69,134900.0,38.8023,38.8262,38.7545,38.8182,134900.0
2012-04-25 09:30:00,49.32,50.95,49.32,50.95,244500.0,39.3205,40.62,39.3205,40.62,244500.0
2012-04-25 09:40:00,50.95,50.95,50.33,50.79,88800.0,40.62,40.62,40.1257,40.4925,88800.0
2012-04-25 09:50:00,50.8,50.85,50.67,50.79,93000.0,40.5005,40.5403,40.3968,40.4925,93000.0
2012-04-25 10:00:00,50.79,51.2,50.73,51.1,221100.0,40.4925,40.8194,40.4446,40.7396,221100.0
2012-04-25 10:10:00,51.1,51.32,50.99,51.23,235600.0,40.7396,40.915,40.6519,40.8433,235600.0
2012-04-25 10:20:00,51.22,51.31,51.09,51.19,275400.0,40.8353,40.9071,40.7317,40.8114,275400.0
2012-04-25 10:30:00,51.19,51.29,51.07,51.24,100500.0,40.8114,40.8911,40.7157,40.8512,100500.0
2012-04-25 10:40:00,51.25,51.3,51.05,51.15,183000.0,40.8592,40.8991,40.6998,40.7795,183000.0
2012-04-25 10:50:00,51.15,51.24,51.07,51.18,195300.0,40.7795,40.8512,40.7157,40.8034,195300.0
2012-04-25 11:00:00,51.18,51.2,51.13,51.15,76800.0,40.8034,40.8194,40.7635,40.7795,76800.0
2012-04-25 11:10:00,51.15,51.48,51.15,51.47,160200.0,40.7795,41.0426,40.7795,41.0346,160200.0
2012-04-25 11:20:00,51.47,51.85,51.47,51.62,194000.0,41.0346,41.3376,41.0346,41.1542,194000.0
2012-04-25 11:30:00,51.64,51.65,51.46,51.49,68700.0,41.1701,41.1781,41.0266,41.0506,68700.0
2012-04-25 11:40:00,51.5,51.51,51.4,51.5,66400.0,41.0585,41.0665,40.9788,41.0585,66400.0
2012-04-25 11:50:00,51.5,51.56,51.42,51.52,89300.0,41.0585,41.1064,40.9947,41.0745,89300.0
2012-04-25 12:00:00,51.53,51.61,51.51,51.61,44000.0,41.0824,41.1462,41.0665,41.1462,44000.0
2012-04-25 12:10:00,51.6,51.61,51.5,51.55,73000.0,41.1383,41.1462,41.0585,41.0984,73000.0
2012-04-25 12:20:00,51.55,51.55,51.42,51.45,76400.0,41.0984,41.0984,40.9947,41.0187,76400.0
2012-04-25 12:30:00,51.44,51.5,51.41,51.49,32000.0,41.0107,41.0585,40.9868,41.0506,32000.0
2012-04-25 12:40:00,51.5,51.5,51.3,51.33,69100.0,41.0585,41.0585,40.8991,40.923,69100.0
2012-04-25 12:50:00,51.34,51.44,51.33,51.43,35200.0,40.931,41.0107,40.923,41.0027,35200.0
2012-04-25 13:00:00,51.43,51.46,51.35,51.46,45400.0,41.0027,41.0266,40.9389,41.0266,45400.0
2012-04-25 13:10:00,51.44,51.46,51.35,51.46,145300.0,41.0107,41.0266,40.9389,41.0266,145300.0
2012-04-25 13:20:00,51.46,51.49,51.44,51.48,57000.0,41.0266,41.0506,41.0107,41.0426,57000.0
2012-04-25 13:30:00,51.48,51.49,51.39,51.42,74400.0,41.0426,41.0506,40.9708,40.9947,74400.0
2012-04-25 13:40:00,51.42,51.48,51.39,51.39,59800.0,40.9947,41.0426,40.9708,40.9708,59800.0
2012-04-25 13:50:00,51.41,51.47,51.41,51.44,52900.0,40.9868,41.0346,40.9868,41.0107,52900.0
2012-04-25 14:00:00,51.44,51.57,51.4,51.5,345800.0,41.0107,41.1143,40.9788,41.0585,345800.0
2012-04-25 14:10:00,51.5,51.59,51.47,51.55,73500.0,41.0585,41.1303,41.0346,41.0984,73500.0
2012-04-25 14:20:00,51.56,51.58,51.33,51.45,149600.0,41.1064,41.1223,40.923,41.0187,149600.0
2012-04-25 14:30:00,51.45,51.49,51.24,51.24,120200.0,41.0187,41.0506,40.8512,40.8512,120200.0
2012-04-25 14:40:00,51.25,51.28,51.19,51.25,113200.0,40.8592,40.8831,40.8114,40.8592,113200.0
2012-04-25 14:50:00,51.25,51.27,51.24,51.25,80800.0,40.8592,40.8752,40.8512,40.8592,80800.0
2012-04-25 15:00:00,51.25,51.36,51.25,51.3,106600.0,40.8592,40.9469,40.8592,40.8991,106600.0
2012-04-25 15:10:00,51.31,51.39,51.27,51.36,77600.0,40.9071,40.9708,40.8752,40.9469,77600.0
2012-04-25 15:20:00,51.35,51.37,51.28,51.28,79200.0,40.9389,40.9549,40.8831,40.8831,79200.0
2012-04-25 15:30:00,51.29,51.31,51.24,51.27,133600.0,40.8911,40.9071,40.8512,40.8752,133600.0
2012-04-25 15:40:00,51.26,51.34,51.24,51.29,206200.0,40.8672,40.931,40.8512,40.8911,206200.0
2012-04-25 15:50:00,51.29,51.4,51.29,51.29,483300.0,40.8911,40.9788,40.8911,40.8911,483300.0
2012-04-26 09:30:00,51.25,51.26,51.02,51.16,83400.0,40.8592,40.8672,40.6758,40.7875,83400.0
2012-04-26 09:40:00,51.17,51.25,51.0,51.08,354100.0,40.7954,40.8592,40.6599,40.7237,354100.0
2012-04-26 09:50:00,51.07,51.16,51.02,51.08,145900.0,40.7157,40.7875,40.6758,40.7237,145900.0
2012-04-26 10:00:00,51.09,51.14,51.02,51.08,205600.0,40.7317,40.7715,40.6758,40.7237,205600.0
2012-04-26 10:10:00,51.08,51.12,51.03,51.1,282400.0,40.7237,40.7556,40.6838,40.7396,282400.0
2012-04-26 10:20:00,51.1,51.13,51.02,51.03,84300.0,40.7396,40.7635,40.6758,40.6838,84300.0
2012-04-26 10:30:00,51.03,51.06,50.96,50.99,135300.0,40.6838,40.7077,40.628,40.6519,135300.0
2012-04-26 10:40:00,50.98,51.01,50.92,50.95,102900.0,40.644,40.6679,40.5961,40.62,102900.0
2012-04-26 10:50:00,50.95,50.98,50.85,50.91,62500.0,40.62,40.644,40.5403,40.5882,62500.0
2012-04-26 11:00:00,50.91,50.92,50.83,50.85,39100.0,40.5882,40.5961,40.5244,40.5403,39100.0
2012-04-26 11:10:00,50.84,50.92,50.79,50.92,64400.0,40.5323,40.5961,40.4925,40.5961,64400.0
2012-04-26 11:20:00,50.92,50.99,50.82,50.87,63900.0,40.5961,40.6519,40.5164,40.5563,63900.0
2012-04-26 11:30:00,50.88,50.92,50.84,50.87,24300.0,40.5642,40.5961,40.5323,40.5563,24300.0
2012-04-26 11:40:00,50.87,50.87,50.82,50.86,33800.0,40.5563,40.5563,40.5164,40.5483,33800.0
2012-04-26 11:50:00,50.86,50.89,50.82,50.82,35300.0,40.5483,40.5722,40.5164,40.5164,35300.0
2012-04-26 12:00:00,50.83,50.83,50.77,50.78,28700.0,40.5244,40.5244,40.4765,40.4845,28700.0
2012-04-26 12:10:00,50.79,50.82,50.78,50.82,25000.0,40.4925,40.5164,40.4845,40.5164,25000.0
2012-04-26 12:20:00,50.82,50.92,50.77,50.85,120500.0,40.5164,40.5961,40.4765,40.5403,120500.0
2012-04-26 12:30:00,50.85,50.91,50.82,50.9,124000.0,40.5403,40.5882,40.5164,40.5802,124000.0
2012-04-26 12:40:00,50.89,50.98,50.89,50.97,86800.0,40.5722,40.644,40.5722,40.636,86800.0
2012-04-26 12:50:00,50.96,50.98,50.94,50.97,17900.0,40.628,40.644,40.6121,40.636,17900.0
2012-04-26 13:00:00,50.98,50.98,50.94,50.97,27900.0,40.644,40.644,40.6121,40.636,27900.0
2012-04-26 13:10:00,50.97,50.97,50.9,50.96,79900.0,40.636,40.636,40.5802,40.628,79900.0
2012-04-26 13:20:00,50.95,50.96,50.9,50.9,50200.0,40.62,40.628,40.5802,40.5802,50200.0
2012-04-26 13:30:00,50.91,51.04,50.9,51.02,98700.0,40.5882,40.6918,40.5802,40.6758,98700.0
2012-04-26 13:40:00,51.02,51.09,50.99,51.06,34700.0,40.6758,40.7317,40.6519,40.7077,34700.0
2012-04-26 13:50:00,51.05,51.09,50.98,51.08,101700.0,40.6998,40.7317,40.644,40.7237,101700.0
2012-04-26 14:00:00,51.08,51.15,51.04,51.15,178100.0,40.7237,40.7795,40.6918,40.7795,178100.0
2012-04-26 14:10:00,51.14,51.2,51.12,51.2,49100.0,40.7715,40.8194,40.7556,40.8194,49100.0
2012-04-26 14:20:00,51.2,51.29,51.2,51.28,132200.0,40.8194,40.8911,40.8194,40.8831,132200.0
2012-04-26 14:30:00,51.28,51.28,51.19,51.19,38600.0,40.8831,40.8831,40.8114,40.8114,38600.0
2012-04-26 14:40:00,51.19,51.21,51.12,51.12,122000.0,40.8114,40.8273,40.7556,40.7556,122000.0
2012-04-26 14:50:00,51.12,51.17,51.09,51.16,31600.0,40.7556,40.7954,40.7317,40.7875,31600.0
2012-04-26 15:00:00,51.16,51.17,50.99,51.0,148200.0,40.7875,40.7954,40.6519,40.6599,148200.0
2012-04-26 15:10:00,50.99,51.08,50.96,51.08,34300.0,40.6519,40.7237,40.628,40.7237,34300.0
2012-04-26 15:20:00,51.08,51.1,51.05,51.05,58600.0,40.7237,40.7396,40.6998,40.6998,58600.0
2012-04-26 15:30:00,51.05,51.08,50.99,51.0,117500.0,40.6998,40.7237,40.6519,40.6599,117500.0
2012-04-26 15:40:00,51.01,51.05,50.99,51.04,87700.0,40.6679,40.6998,40.6519,40.6918,87700.0
2012-04-26 15:50:00,51.04,51.06,50.99,51.02,165800.0,40.6918,40.7077,40.6519,40.6758,165800.0
2012-04-27 09:30:00,51.15,51.28,50.96,51.08,41200.0,40.7795,40.8831,40.628,40.7237,41200.0
2012-04-27 09:40:00,51.07,51.08,50.92,50.94,29300.0,40.7157,40.7237,40.5961,40.6121,29300.0
2012-04-27 09:50:00,50.95,50.96,50.87,50.93,43300.0,40.62,40.628,40.5563,40.6041,43300.0
2012-04-27 10:00:00,50.92,50.93,50.8,50.87,20300.0,40.5961,40.6041,40.5005,40.5563,20300.0
2012-04-27 10:10:00,50.87,50.94,50.84,50.91,25200.0,40.5563,40.6121,40.5323,40.5882,25200.0
2012-04-27 10:20:00,50.91,50.91,50.8,50.85,24900.0,40.5882,40.5882,40.5005,40.5403,24900.0
2012-04-27 10:30:00,50.86,50.89,50.8,50.88,43800.0,40.5483,40.5722,40.5005,40.5642,43800.0
2012-04-27 10:40:00,50.88,50.88,50.82,50.82,71300.0,40.5642,40.5642,40.5164,40.5164,71300.0
2012-04-27 10:50:00,50.81,50.87,50.76,50.85,53400.0,40.5084,40.5563,40.4686,40.5403,53400.0
2012-04-27 11:00:00,50.84,50.88,50.78,50.79,35700.0,40.5323,40.5642,40.4845,40.4925,35700.0
2012-04-27 11:10:00,50.78,50.83,50.72,50.78,34000.0,40.4845,40.5244,40.4367,40.4845,34000.0
2012-04-27 11:20:00,50.78,50.78,50.72,50.74,28900.0,40.4845,40.4845,40.4367,40.4526,28900.0
2012-04-27 11:30:00,50.74,50.79,50.73,50.75,23500.0,40.4526,40.4925,40.4446,40.4606,23500.0
2012-04-27 11:40:00,50.74,50.75,50.67,50.7,30000.0,40.4526,40.4606,40.3968,40.4207,30000.0
2012-04-27 11:50:00,50.69,50.72,50.65,50.66,37900.0,40.4128,40.4367,40.3809,40.3888,37900.0
2012-04-27 12:00:00,50.66,50.68,50.61,50.67,21400.0,40.3888,40.4048,40.349,40.3968,21400.0
2012-04-27 12:10:00,50.67,50.73,50.66,50.73,26900.0,40.3968,40.4446,40.3888,40.4446,26900.0
2012-04-27 12:20:00,50.73,50.75,50.7,50.74,15600.0,40.4446,40.4606,40.4207,40.4526,15600.0
2012-04-27 12:30:00,50.75,50.75,50.66,50.68,17700.0,40.4606,40.4606,40.3888,40.4048,17700.0
2012-04-27 12:40:00,50.67,50.75,50.66,50.73,11400.0,40.3968,40.4606,40.3888,40.4446,11400.0
2012-04-27 12:50:00,50.73,50.76,50.73,50.76,20100.0,40.4446,40.4686,40.4446,40.4686,20100.0
2012-04-27 13:00:00,50.77,50.77,50.7,50.75,16000.0,40.4765,40.4765,40.4207,40.4606,16000.0
2012-04-27 13:10:00,50.74,50.8,50.73,50.79,49600.0,40.4526,40.5005,40.4446,40.4925,49600.0
2012-04-27 13:20:00,50.8,50.82,50.77,50.78,20100.0,40.5005,40.5164,40.4765,40.4845,20100.0
2012-04-27 13:30:00,50.78,50.83,50.75,50.77,43300.0,40.4845,40.5244,40.4606,40.4765,43300.0
2012-04-27 13:40:00,50.77,50.79,50.73,50.76,41800.0,40.4765,40.4925,40.4446,40.4686,41800.0
2012-04-27 13:50:00,50.75,50.78,50.73,50.75,18900.0,40.4606,40.4845,40.4446,40.4606,18900.0
2012-04-27 14:00:00,50.76,50.76,50.71,50.73,19800.0,40.4686,40.4686,40.4287,40.4446,19800.0
2012-04-27 14:10:00,50.74,50.76,50.71,50.75,15100.0,40.4526,40.4686,40.4287,40.4606,15100.0
2012-04-27 14:20:00,50.75,50.78,50.72,50.73,23400.0,40.4606,40.4845,40.4367,40.4446,23400.0
2012-04-27 14:30:00,50.72,50.74,50.68,50.74,11500.0,40.4367,40.4526,40.4048,40.4526,11500.0
2012-04-27 14:40:00,50.74,50.74,50.71,50.71,9100.0,40.4526,40.4526,40.4287,40.4287,9100.0
2012-04-27 14:50:00,50.72,50.72,50.66,50.7,61400.0,40.4367,40.4367,40.3888,40.4207,61400.0
2012-04-27 15:00:00,50.7,50.71,50.63,50.69,36800.0,40.4207,40.4287,40.3649,40.4128,36800.0
2012-04-27 15:10:00,50.71,50.75,50.69,50.7,37200.0,40.4287,40.4606,40.4128,40.4207,37200.0
2012-04-27 15:20:00,50.7,50.77,50.69,50.77,61300.0,40.4207,40.4765,40.4128,40.4765,61300.0
2012-04-27 15:30:00,50.77,50.8,50.71,50.73,97700.0,40.4765,40.5005,40.4287,40.4446,97700.0
2012-04-27 15:40:00,50.73,50.83,50.72,50.79,187400.0,40.4446,40.5244,40.4367,40.4925,187400.0
2012-04-27 15:50:00,50.79,50.8,50.72,50.75,260000.0,40.4925,40.5005,40.4367,40.4606,260000.0
2012-04-30 09:30:00,50.61,50.72,50.53,50.7,122100.0,40.349,40.4367,40.2852,40.4207,122100.0
2012-04-30 09:40:00,50.71,50.76,50.64,50.66,42900.0,40.4287,40.4686,40.3729,40.3888,42900.0
2012-04-30 09:50:00,50.65,50.67,50.57,50.57,48900.0,40.3809,40.3968,40.3171,40.3171,48900.0
2012-04-30 10:00:00,50.57,50.6,50.55,50.59,73000.0,40.3171,40.341,40.3011,40.333,73000.0
2012-04-30 10:10:00,50.59,50.65,50.56,50.58,45900.0,40.333,40.3809,40.3091,40.3251,45900.0
2012-04-30 10:20:00,50.58,50.65,50.55,50.59,53000.0,40.3251,40.3809,40.3011,40.333,53000.0
2012-04-30 10:30:00,50.58,50.61,50.54,50.57,57600.0,40.3251,40.349,40.2932,40.3171,57600.0
2012-04-30 10:40:00,50.56,50.61,50.54,50.61,27800.0,40.3091,40.349,40.2932,40.349,27800.0
2012-04-30 10:50:00,50.61,50.7,50.55,50.57,68800.0,40.349,40.4207,40.3011,40.3171,68800.0
2012-04-30 11:00:00,50.57,50.6,50.52,50.57,53600.0,40.3171,40.341,40.2772,40.3171,53600.0
2012-04-30 11:10:00,50.57,50.58,50.54,50.57,29300.0,40.3171,40.3251,40.2932,40.3171,29300.0
2012-04-30 11:20:00,50.56,50.62,50.55,50.59,46400.0,40.3091,40.3569,40.3011,40.333,46400.0
2012-04-30 11:30:00,50.59,50.61,50.54,50.61,75100.0,40.333,40.349,40.2932,40.349,75100.0
2012-04-30 11:40:00,50.6,50.61,50.55,50.56,23900.0,40.341,40.349,40.3011,40.3091,23900.0
2012-04-30 11:50:00,50.56,50.61,50.56,50.58,24200.0,40.3091,40.349,40.3091,40.3251,24200.0
2012-04-30 12:00:00,50.59,50.61,50.55,50.59,48500.0,40.333,40.349,40.3011,40.333,48500.0
2012-04-30 12:10:00,50.58,50.64,50.56,50.64,42900.0,40.3251,40.3729,40.3091,40.3729,42900.0
2012-04-30 12:20:00,50.63,50.7,50.63,50.65,33400.0,40.3649,40.4207,40.3649,40.3809,33400.0
2012-04-30 12:30:00,50.64,50.75,50.64,50.75,39100.0,40.3729,40.4606,40.3729,40.4606,39100.0
2012-04-30 12:40:00,50.74,50.8,50.72,50.78,253200.0,40.4526,40.5005,40.4367,40.4845,253200.0
2012-04-30 12:50:00,50.79,50.86,50.78,50.8,27800.0,40.4925,40.5483,40.4845,40.5005,27800.0
2012-04-30 13:00:00,50.8,50.8,50.72,50.76,25500.0,40.5005,40.5005,40.4367,40.4686,25500.0
2012-04-30 13:10:00,50.75,50.77,50.74,50.75,25900.0,40.4606,40.4765,40.4526,40.4606,25900.0
2012-04-30 13:20:00,50.75,50.77,50.71,50.77,317400.0,40.4606,40.4765,40.4287,40.4765,317400.0
2012-04-30 13:30:00,50.77,50.8,50.74,50.75,68800.0,40.4765,40.5005,40.4526,40.4606,68800.0
2012-04-30 13:40:00,50.75,50.75,50.69,50.7,25400.0,40.4606,40.4606,40.4128,40.4207,25400.0
2012-04-30 13:50:00,50.69,50.76,50.65,50.76,1488200.0,40.4128,40.4686,40.3809,40.4686,1488200.0
2012-04-30 14:00:00,50.75,50.82,50.75,50.8,57000.0,40.4606,40.5164,40.4606,40.5005,57000.0
2012-04-30 14:10:00,50.8,50.83,50.78,50.83,33200.0,40.5005,40.5244,40.4845,40.5244,33200.0
2012-04-30 14:20:00,50.82,50.87,50.82,50.86,33300.0,40.5164,40.5563,40.5164,40.5483,33300.0
2012-04-30 14:30:00,50.85,50.86,50.77,50.83,39700.0,40.5403,40.5483,40.4765,40.5244,39700.0
2012-04-30 14:40:00,50.83,50.88,50.82,50.88,40400.0,40.5244,40.5642,40.5164,40.5642,40400.0
2012-04-30 14:50:00,50.86,50.94,50.86,50.87,35300.0,40.5483,40.6121,40.5483,40.5563,35300.0
2012-04-30 15:00:00,50.88,50.91,50.85,50.86,34800.0,40.5642,40.5882,40.5403,40.5483,34800.0
2012-04-30 15:10:00,50.85,50.92,50.83,50.89,85600.0,40.5403,40.5961,40.5244,40.5722,85600.0
2012-04-30 15:20:00,50.89,50.92,50.89,50.9,49700.0,40.5722,40.5961,40.5722,40.5802,49700.0
2012-04-30 15:30:00,50.89,50.95,50.89,50.95,83500.0,40.5722,40.62,40.5722,40.62,83500.0
2012-04-30 15:40:00,50.95,51.0,50.94,51.0,77200.0,40.62,40.6599,40.6121,40.6599,77200.0
2012-04-30 15:50:00,51.0,51.02,50.99,51.02,171300.0,40.6599,40.6758,40.6519,40.6758,171300.0
2012-05-01 09:30:00,51.14,51.32,51.1,51.19,67600.0,40.7715,40.915,40.7396,40.8114,67600.0
2012-05-01 09:40:00,51.21,51.38,51.21,51.27,47500.0,40.8273,40.9629,40.8273,40.8752,47500.0
2012-05-01 09:50:00,51.27,51.27,51.04,51.1,54400.0,40.8752,40.8752,40.6918,40.7396,54400.0
2012-05-01 10:00:00,51.11,51.56,51.11,51.54,85200.0,40.7476,41.1064,40.7476,41.0904,85200.0
2012-05-01 10:10:00,51.54,51.79,51.54,51.79,68500.0,41.0904,41.2897,41.0904,41.2897,68500.0
2012-05-01 10:20:00,51.79,51.88,51.63,51.79,60300.0,41.2897,41.3615,41.1622,41.2897,60300.0
2012-05-01 10:30:00,51.79,51.8,51.67,51.71,28300.0,41.2897,41.2977,41.1941,41.226,28300.0
2012-05-01 10:40:00,51.7,51.79,51.64,51.79,33000.0,41.218,41.2897,41.1701,41.2897,33000.0
2012-05-01 10:50:00,51.78,51.82,51.67,51.72,20000.0,41.2818,41.3137,41.1941,41.2339,20000.0
2012-05-01 11:00:00,51.72,51.8,51.71,51.75,35600.0,41.2339,41.2977,41.226,41.2578,35600.0
2012-05-01 11:10:00,51.76,51.83,51.72,51.77,30100.0,41.2658,41.3216,41.2339,41.2738,30100.0
2012-05-01 11:20:00,51.79,51.89,51.79,51.87,48800.0,41.2897,41.3695,41.2897,41.3535,48800.0
2012-05-01 11:30:00,51.87,51.95,51.86,51.94,37800.0,41.3535,41.4173,41.3455,41.4093,37800.0
2012-05-01 11:40:00,51.93,52.0,51.91,51.99,51600.0,41.4013,41.4572,41.3854,41.4492,51600.0
2012-05-01 11:50:00,51.98,52.06,51.98,52.03,36600.0,41.4412,41.505,41.4412,41.4811,36600.0
2012-05-01 12:00:00,52.03,52.04,51.98,51.99,17700.0,41.4811,41.489,41.4412,41.4492,17700.0
2012-05-01 12:10:00,51.99,52.01,51.95,52.0,25900.0,41.4492,41.4651,41.4173,41.4572,25900.0
2012-05-01 12:20:00,52.0,52.06,52.0,52.05,28200.0,41.4572,41.505,41.4572,41.497,28200.0
2012-05-01 12:30:00,52.05,52.06,52.03,52.04,22000.0,41.497,41.505,41.4811,41.489,22000.0
2012-05-01 12:40:00,52.04,52.04,51.98,51.98,10900.0,41.489,41.489,41.4412,41.4412,10900.0
2012-05-01 12:50:00,51.98,52.01,51.96,51.96,21000.0,41.4412,41.4651,41.4253,41.4253,21000.0
2012-05-01 13:00:00,51.96,51.96,51.93,51.94,14900.0,41.4253,41.4253,41.4013,41.4093,14900.0
2012-05-01 13:10:00,51.94,51.96,51.93,51.95,26000.0,41.4093,41.4253,41.4013,41.4173,26000.0
2012-05-01 13:20:00,51.95,51.95,51.89,51.9,30500.0,41.4173,41.4173,41.3695,41.3774,30500.0
2012-05-01 13:30:00,51.9,51.91,51.85,51.86,24600.0,41.3774,41.3854,41.3376,41.3455,24600.0
2012-05-01 13:40:00,51.86,51.87,51.79,51.8,29400.0,41.3455,41.3535,41.2897,41.2977,29400.0
2012-05-01 13:50:00,51.79,51.84,51.75,51.75,36500.0,41.2897,41.3296,41.2578,41.2578,36500.0
2012-05-01 14:00:00,51.76,51.81,51.74,51.81,58900.0,41.2658,41.3057,41.2499,41.3057,58900.0
2012-05-01 14:10:00,51.81,51.81,51.75,51.78,37000.0,41.3057,41.3057,41.2578,41.2818,37000.0
2012-05-01 14:20:00,51.78,51.8,51.62,51.7,40600.0,41.2818,41.2977,41.1542,41.218,40600.0
2012-05-01 14:30:00,51.7,51.71,51.67,51.7,29000.0,41.218,41.226,41.1941,41.218,29000.0
2012-05-01 14:40:00,51.69,51.71,51.63,51.69,35700.0,41.21,41.226,41.1622,41.21,35700.0
2012-05-01 14:50:00,51.69,51.73,51.65,51.66,35400.0,41.21,41.2419,41.1781,41.1861,35400.0
2012-05-01 15:00:00,51.67,51.73,51.67,51.73,26600.0,41.1941,41.2419,41.1941,41.2419,26600.0
2012-05-01 15:10:00,51.72,51.73,51.64,51.68,38300.0,41.2339,41.2419,41.1701,41.202,38300.0
2012-05-01 15:20:00,51.68,51.69,51.61,51.63,38800.0,41.202,41.21,41.1462,41.1622,38800.0
2012-05-01 15:30:00,51.63,51.64,51.53,51.55,47600.0,41.1622,41.1701,41.0824,41.0984,47600.0
2012-05-01 15:40:00,51.55,51.58,51.51,51.53,66300.0,41.0984,41.1223,41.0665,41.0824,66300.0
2012-05-01 15:50:00,51.53,51.53,51.41,51.43,184900.0,41.0824,41.0824,40.9868,41.0027,184900.0
2012-05-02 09:30:00,51.2,51.26,51.01,51.08,38600.0,40.8194,40.8672,40.6679,40.7237,38600.0
2012-05-02 09:40:00,51.08,51.25,51.08,51.21,28800.0,40.7237,40.8592,40.7237,40.8273,28800.0
2012-05-02 09:50:00,51.18,51.25,51.14,51.25,26800.0,40.8034,40.8592,40.7715,40.8592,26800.0
2012-05-02 10:00:00,51.25,51.29,51.19,51.27,55800.0,40.8592,40.8911,40.8114,40.8752,55800.0
2012-05-02 10:10:00,51.26,51.28,51.11,51.21,58700.0,40.8672,40.8831,40.7476,40.8273,58700.0
2012-05-02 10:20:00,51.21,51.22,51.05,51.08,18800.0,40.8273,40.8353,40.6998,40.7237,18800.0
2012-05-02 10:30:00,51.08,51.14,51.0,51.12,20700.0,40.7237,40.7715,40.6599,40.7556,20700.0
2012-05-02 10:40:00,51.13,51.22,51.13,51.21,15100.0,40.7635,40.8353,40.7635,40.8273,15100.0
2012-05-02 10:50:00,51.2,51.38,51.2,51.34,38700.0,40.8194,40.9629,40.8194,40.931,38700.0
2012-05-02 11:00:00,51.31,51.36,51.28,51.29,19700.0,40.9071,40.9469,40.8831,40.8911,19700.0
2012-05-02 11:10:00,51.29,51.35,51.29,51.33,21500.0,40.8911,40.9389,40.8911,40.923,21500.0
2012-05-02 11:20:00,51.35,51.38,51.3,51.38,18100.0,40.9389,40.9629,40.8991,40.9629,18100.0
2012-05-02 11:30:00,51.37,51.44,51.37,51.43,14200.0,40.9549,41.0107,40.9549,41.0027,14200.0
2012-05-02 11:40:00,51.43,51.46,51.4,51.44,23000.0,41.0027,41.0266,40.9788,41.0107,23000.0
2012-05-02 11:50:00,51.44,51.46,51.36,51.37,25100.0,41.0107,41.0266,40.9469,40.9549,25100.0
2012-05-02 12:00:00,51.37,51.39,51.34,51.38,16900.0,40.9549,40.9708,40.931,40.9629,16900.0
2012-05-02 12:10:00,51.38,51.46,51.35,51.43,29200.0,40.9629,41.0266,40.9389,41.0027,29200.0
2012-05-02 12:20:00,51.44,51.5,51.44,51.46,17300.0,41.0107,41.0585,41.0107,41.0266,17300.0
2012-05-02 12:30:00,51.47,51.49,51.42,51.44,41000.0,41.0346,41.0506,40.9947,41.0107,41000.0
2012-05-02 12:40:00,51.45,51.5,51.45,51.46,14800.0,41.0187,41.0585,41.0187,41.0266,14800.0
2012-05-02 12:50:00,51.46,51.51,51.45,51.48,31400.0,41.0266,41.0665,41.0187,41.0426,31400.0
2012-05-02 13:00:00,51.49,51.51,51.47,51.5,23200.0,41.0506,41.0665,41.0346,41.0585,23200.0
2012-05-02 13:10:00,51.49,51.5,51.42,51.42,18200.0,41.0506,41.0585,40.9947,40.9947,18200.0
2012-05-02 13:20:00,51.43,51.45,51.4,51.42,21300.0,41.0027,41.0187,40.9788,40.9947,21300.0
2012-05-02 13:30:00,51.42,51.43,51.38,51.39,12900.0,40.9947,41.0027,40.9629,40.9708,12900.0
2012-05-02 13:40:00,51.39,51.44,51.38,51.38,77500.0,40.9708,41.0107,40.9629,40.9629,77500.0
2012-05-02 13:50:00,51.39,51.52,51.38,51.49,45900.0,40.9708,41.0745,40.9629,41.0506,45900.0
2012-05-02 14:00:00,51.49,51.54,51.48,51.54,19700.0,41.0506,41.0904,41.0426,41.0904,19700.0
2012-05-02 14:10:00,51.54,51.57,51.5,51.57,27100.0,41.0904,41.1143,41.0585,41.1143,27100.0
2012-05-02 14:20:00,51.57,51.6,51.55,51.57,32500.0,41.1143,41.1383,41.0984,41.1143,32500.0
2012-05-02 14:30:00,51.57,51.57,51.47,51.48,38000.0,41.1143,41.1143,41.0346,41.0426,38000.0
2012-05-02 14:40:00,51.48,51.48,51.38,51.38,22200.0,41.0426,41.0426,40.9629,40.9629,22200.0
2012-05-02 14:50:00,51.39,51.39,51.3,51.34,40800.0,40.9708,40.9708,40.8991,40.931,40800.0
2012-05-02 15:00:00,51.34,51.36,51.23,51.29,28100.0,40.931,40.9469,40.8433,40.8911,28100.0
2012-05-02 15:10:00,51.28,51.31,51.23,51.27,30800.0,40.8831,40.9071,40.8433,40.8752,30800.0
2012-05-02 15:20:00,51.27,51.3,51.26,51.27,38400.0,40.8752,40.8991,40.8672,40.8752,38400.0
2012-05-02 15:30:00,51.27,51.33,51.24,51.33,482300.0,40.8752,40.923,40.8512,40.923,482300.0
2012-05-02 15:40:00,51.33,51.46,51.33,51.42,53500.0,40.923,41.0266,40.923,40.9947,53500.0
2012-05-02 15:50:00,51.42,51.42,51.31,51.34,111300.0,40.9947,40.9947,40.9071,40.931,111300.0
2012-05-03 09:30:00,51.24,51.29,51.09,51.27,30700.0,40.8512,40.8911,40.7317,40.8752,30700.0
2012-05-03 09:40:00,51.28,51.28,51.17,51.21,18400.0,40.8831,40.8831,40.7954,40.8273,18400.0
2012-05-03 09:50:00,51.24,51.28,51.1,51.13,21200.0,40.8512,40.8831,40.7396,40.7635,21200.0
2012-05-03 10:00:00,51.13,51.13,51.02,51.02,21200.0,40.7635,40.7635,40.6758,40.6758,21200.0
2012-05-03 10:10:00,51.02,51.04,50.93,50.98,18100.0,40.6758,40.6918,40.6041,40.644,18100.0
2012-05-03 10:20:00,50.97,50.97,50.89,50.91,21500.0,40.636,40.636,40.5722,40.5882,21500.0
2012-05-03 10:30:00,50.91,50.96,50.89,50.96,13900.0,40.5882,40.628,40.5722,40.628,13900.0
2012-05-03 10:40:00,50.96,50.96,50.88,50.89,14000.0,40.628,40.628,40.5642,40.5722,14000.0
2012-05-03 10:50:00,50.89,50.98,50.84,50.96,40200.0,40.5722,40.644,40.5323,40.628,40200.0
2012-05-03 11:00:00,50.97,50.97,50.89,50.89,14300.0,40.636,40.636,40.5722,40.5722,14300.0
2012-05-03 11:10:00,50.9,51.0,50.9,50.95,20800.0,40.5802,40.6599,40.5802,40.62,20800.0
2012-05-03 11:20:00,50.96,51.05,50.96,51.02,17700.0,40.628,40.6998,40.628,40.6758,17700.0
2012-05-03 11:30:00,51.02,51.03,50.94,50.98,21700.0,40.6758,40.6838,40.6121,40.644,21700.0
2012-05-03 11:40:00,50.98,51.01,50.89,50.91,46800.0,40.644,40.6679,40.5722,40.5882,46800.0
2012-05-03 11:50:00,50.91,51.0,50.9,50.99,82100.0,40.5882,40.6599,40.5802,40.6519,82100.0
2012-05-03 12:00:00,51.0,51.01,50.94,51.01,101100.0,40.6599,40.6679,40.6121,40.6679,101100.0
2012-05-03 12:10:00,51.01,51.01,50.96,51.0,24700.0,40.6679,40.6679,40.628,40.6599,24700.0
2012-05-03 12:20:00,51.0,51.07,50.97,51.02,35000.0,40.6599,40.7157,40.636,40.6758,35000.0
2012-05-03 12:30:00,51.02,51.08,50.98,51.06,20100.0,40.6758,40.7237,40.644,40.7077,20100.0
2012-05-03 12:40:00,51.06,51.09,51.03,51.07,35200.0,40.7077,40.7317,40.6838,40.7157,35200.0
2012-05-03 12:50:00,51.06,51.06,51.0,51.0,26700.0,40.7077,40.7077,40.6599,40.6599,26700.0
2012-05-03 13:00:00,51.0,51.05,51.0,51.04,17500.0,40.6599,40.6998,40.6599,40.6918,17500.0
2012-05-03 13:10:00,51.04,51.04,50.97,51.03,35500.0,40.6918,40.6918,40.636,40.6838,35500.0
2012-05-03 13:20:00,51.03,51.07,51.02,51.07,46000.0,40.6838,40.7157,40.6758,40.7157,46000.0
2012-05-03 13:30:00,51.07,51.07,50.99,51.01,27000.0,40.7157,40.7157,40.6519,40.6679,27000.0
2012-05-03 13:40:00,51.0,51.01,50.95,50.96,147500.0,40.6599,40.6679,40.62,40.628,147500.0
2012-05-03 13:50:00,50.96,50.96,50.88,50.91,17100.0,40.628,40.628,40.5642,40.5882,17100.0
2012-05-03 14:00:00,50.89,50.92,50.86,50.89,19100.0,40.5722,40.5961,40.5483,40.5722,19100.0
2012-05-03 14:10:00,50.88,50.99,50.85,50.99,57300.0,40.5642,40.6519,40.5403,40.6519,57300.0
2012-05-03 14:20:00,50.99,51.0,50.94,50.97,18500.0,40.6519,40.6599,40.6121,40.636,18500.0
2012-05-03 14:30:00,50.96,50.97,50.87,50.88,21000.0,40.628,40.636,40.5563,40.5642,21000.0
2012-05-03 14:40:00,50.88,50.88,50.79,50.84,25300.0,40.5642,40.5642,40.4925,40.5323,25300.0
2012-05-03 14:50:00,50.84,50.87,50.78,50.78,19800.0,40.5323,40.5563,40.4845,40.4845,19800.0
2012-05-03 15:00:00,50.79,50.87,50.79,50.85,39400.0,40.4925,40.5563,40.4925,40.5403,39400.0
2012-05-03 15:10:00,50.85,50.94,50.83,50.94,28500.0,40.5403,40.6121,40.5244,40.6121,28500.0
2012-05-03 15:20:00,50.94,50.98,50.9,50.91,41300.0,40.6121,40.644,40.5802,40.5882,41300.0
2012-05-03 15:30:00,50.92,50.94,50.82,50.82,31800.0,40.5961,40.6121,40.5164,40.5164,31800.0
2012-05-03 15:40:00,50.82,50.89,50.8,50.84,76100.0,40.5164,40.5722,40.5005,40.5323,76100.0
2012-05-03 15:50:00,50.84,50.85,50.78,50.78,80900.0,40.5323,40.5403,40.4845,40.4845,80900.0
2012-05-04 09:30:00,50.58,50.76,50.5,50.51,51900.0,40.3251,40.4686,40.2613,40.2692,51900.0
2012-05-04 09:40:00,50.54,50.57,50.47,50.57,29100.0,40.2932,40.3171,40.2374,40.3171,29100.0
2012-05-04 09:50:00,50.58,50.69,50.49,50.5,51900.0,40.3251,40.4128,40.2533,40.2613,51900.0
2012-05-04 10:00:00,50.52,50.6,50.48,50.55,36700.0,40.2772,40.341,40.2453,40.3011,36700.0
2012-05-04 10:10:00,50.56,50.57,50.38,50.38,83200.0,40.3091,40.3171,40.1656,40.1656,83200.0
2012-05-04 10:20:00,50.39,50.46,50.36,50.42,28200.0,40.1736,40.2294,40.1497,40.1975,28200.0
2012-05-04 10:30:00,50.43,50.43,50.32,50.38,55500.0,40.2055,40.2055,40.1178,40.1656,55500.0
2012-05-04 10:40:00,50.39,50.44,50.34,50.42,20600.0,40.1736,40.2134,40.1337,40.1975,20600.0
2012-05-04 10:50:00,50.41,50.5,50.38,50.48,9400.0,40.1895,40.2613,40.1656,40.2453,9400.0
2012-05-04 11:00:00,50.48,50.53,50.37,50.37,73400.0,40.2453,40.2852,40.1576,40.1576,73400.0
2012-05-04 11:10:00,50.37,50.43,50.36,50.42,12800.0,40.1576,40.2055,40.1497,40.1975,12800.0
2012-05-04 11:20:00,50.41,50.44,50.37,50.41,13400.0,40.1895,40.2134,40.1576,40.1895,13400.0
2012-05-04 11:30:00,50.41,50.45,50.29,50.33,57700.0,40.1895,40.2214,40.0939,40.1257,57700.0
2012-05-04 11:40:00,50.34,50.36,50.28,50.36,26500.0,40.1337,40.1497,40.0859,40.1497,26500.0
2012-05-04 11:50:00,50.36,50.37,50.27,50.32,54900.0,40.1497,40.1576,40.0779,40.1178,54900.0
2012-05-04 12:00:00,50.31,50.41,50.29,50.4,103400.0,40.1098,40.1895,40.0939,40.1816,103400.0
2012-05-04 12:10:00,50.39,50.43,50.35,50.36,20900.0,40.1736,40.2055,40.1417,40.1497,20900.0
2012-05-04 12:20:00,50.37,50.37,50.32,50.36,17800.0,40.1576,40.1576,40.1178,40.1497,17800.0
2012-05-04 12:30:00,50.36,50.36,50.29,50.29,44800.0,40.1497,40.1497,40.0939,40.0939,44800.0
2012-05-04 12:40:00,50.29,50.39,50.28,50.37,11000.0,40.0939,40.1736,40.0859,40.1576,11000.0
2012-05-04 12:50:00,50.36,50.4,50.36,50.39,14600.0,40.1497,40.1816,40.1497,40.1736,14600.0
2012-05-04 13:00:00,50.39,50.41,50.35,50.38,15800.0,40.1736,40.1895,40.1417,40.1656,15800.0
2012-05-04 13:10:00,50.37,50.39,50.34,50.35,13500.0,40.1576,40.1736,40.1337,40.1417,13500.0
2012-05-04 13:20:00,50.34,50.38,50.28,50.38,15300.0,40.1337,40.1656,40.0859,40.1656,15300.0
2012-05-04 13:30:00,50.39,50.45,50.38,50.39,17800.0,40.1736,40.2214,40.1656,40.1736,17800.0
2012-05-04 13:40:00,50.4,50.43,50.38,50.39,14600.0,40.1816,40.2055,40.1656,40.1736,14600.0
2012-05-04 13:50:00,50.4,50.42,50.38,50.39,12800.0,40.1816,40.1975,40.1656,40.1736,12800.0
2012-05-04 14:00:00,50.39,50.44,50.35,50.43,28900.0,40.1736,40.2134,40.1417,40.2055,28900.0
2012-05-04 14:10:00,50.43,50.48,50.39,50.48,28000.0,40.2055,40.2453,40.1736,40.2453,28000.0
2012-05-04 14:20:00,50.48,50.5,50.45,50.49,16000.0,40.2453,40.2613,40.2214,40.2533,16000.0
2012-05-04 14:30:00,50.48,50.49,50.45,50.48,51400.0,40.2453,40.2533,40.2214,40.2453,51400.0
2012-05-04 14:40:00,50.47,50.5,50.44,50.49,23600.0,40.2374,40.2613,40.2134,40.2533,23600.0
2012-05-04 14:50:00,50.5,50.57,50.45,50.52,24600.0,40.2613,40.3171,40.2214,40.2772,24600.0
2012-05-04 15:00:00,50.53,50.59,50.53,50.58,28800.0,40.2852,40.333,40.2852,40.3251,28800.0
2012-05-04 15:10:00,50.57,50.65,50.57,50.6,76300.0,40.3171,40.3809,40.3171,40.341,76300.0
2012-05-04 15:20:00,50.61,50.61,50.59,50.6,41900.0,40.349,40.349,40.333,40.341,41900.0
2012-05-04 15:30:00,50.59,50.65,50.58,50.61,61900.0,40.333,40.3809,40.3251,40.349,61900.0
2012-05-04 15:40:00,50.61,50.72,50.61,50.71,72400.0,40.349,40.4367,40.349,40.4287,72400.0
2012-05-04 15:50:00,50.7,50.71,50.6,50.6,112200.0,40.4207,40.4287,40.341,40.341,112200.0
2012-05-07 09:30:00,50.3,50.55,50.23,50.42,86900.0,40.1018,40.3011,40.046,40.1975,86900.0
2012-05-07 09:40:00,50.41,50.5,50.34,50.4,47300.0,40.1895,40.2613,40.1337,40.1816,47300.0
2012-05-07 09:50:00,50.39,50.48,50.35,50.47,42100.0,40.1736,40.2453,40.1417,40.2374,42100.0
2012-05-07 10:00:00,50.46,50.62,50.46,50.49,37500.0,40.2294,40.3569,40.2294,40.2533,37500.0
2012-05-07 10:10:00,50.5,50.59,50.38,50.59,41400.0,40.2613,40.333,40.1656,40.333,41400.0
2012-05-07 10:20:00,50.58,50.69,50.54,50.66,73400.0,40.3251,40.4128,40.2932,40.3888,73400.0
2012-05-07 10:30:00,50.66,50.71,50.6,50.61,42800.0,40.3888,40.4287,40.341,40.349,42800.0
2012-05-07 10:40:00,50.61,50.66,50.52,50.66,73700.0,40.349,40.3888,40.2772,40.3888,73700.0
2012-05-07 10:50:00,50.66,50.75,50.58,50.6,44800.0,40.3888,40.4606,40.3251,40.341,44800.0
2012-05-07 11:00:00,50.6,50.75,50.6,50.72,31900.0,40.341,40.4606,40.341,40.4367,31900.0
2012-05-07 11:10:00,50.71,50.86,50.7,50.86,46800.0,40.4287,40.5483,40.4207,40.5483,46800.0
2012-05-07 11:20:00,50.86,50.99,50.86,50.96,120300.0,40.5483,40.6519,40.5483,40.628,120300.0
2012-05-07 11:30:00,50.96,50.98,50.79,50.8,33800.0,40.628,40.644,40.4925,40.5005,33800.0
2012-05-07 11:40:00,50.8,50.81,50.79,50.8,34700.0,40.5005,40.5084,40.4925,40.5005,34700.0
2012-05-07 11:50:00,50.8,50.81,50.74,50.8,45600.0,40.5005,40.5084,40.4526,40.5005,45600.0
2012-05-07 12:00:00,50.8,50.83,50.75,50.8,31000.0,40.5005,40.5244,40.4606,40.5005,31000.0
2012-05-07 12:10:00,50.8,50.85,50.78,50.78,25600.0,40.5005,40.5403,40.4845,40.4845,25600.0
2012-05-07 12:20:00,50.77,50.81,50.75,50.78,23500.0,40.4765,40.5084,40.4606,40.4845,23500.0
2012-05-07 12:30:00,50.78,50.89,50.78,50.8,30600.0,40.4845,40.5722,40.4845,40.5005,30600.0
2012-05-07 12:40:00,50.79,50.81,50.77,50.79,18300.0,40.4925,40.5084,40.4765,40.4925,18300.0
2012-05-07 12:50:00,50.79,50.8,50.74,50.74,19200.0,40.4925,40.5005,40.4526,40.4526,19200.0
2012-05-07 13:00:00,50.74,50.76,50.72,50.73,22400.0,40.4526,40.4686,40.4367,40.4446,22400.0
2012-05-07 13:10:00,50.73,50.85,50.72,50.83,27800.0,40.4446,40.5403,40.4367,40.5244,27800.0
2012-05-07 13:20:00,50.84,50.93,50.78,50.78,21900.0,40.5323,40.6041,40.4845,40.4845,21900.0
2012-05-07 13:30:00,50.78,50.84,50.78,50.84,16000.0,40.4845,40.5323,40.4845,40.5323,16000.0
2012-05-07 13:40:00,50.84,50.89,50.82,50.89,30300.0,40.5323,40.5722,40.5164,40.5722,30300.0
2012-05-07 13:50:00,50.88,50.97,50.87,50.94,32800.0,40.5642,40.636,40.5563,40.6121,32800.0
2012-05-07 14:00:00,50.94,50.96,50.88,50.9,32500.0,40.6121,40.628,40.5642,40.5802,32500.0
2012-05-07 14:10:00,50.9,50.93,50.89,50.9,22200.0,40.5802,40.6041,40.5722,40.5802,22200.0
2012-05-07 14:20:00,50.9,50.91,50.84,50.85,19700.0,40.5802,40.5882,40.5323,40.5403,19700.0
2012-05-07 14:30:00,50.85,50.85,50.8,50.8,11200.0,40.5403,40.5403,40.5005,40.5005,11200.0
2012-05-07 14:40:00,50.8,50.84,50.79,50.82,25300.0,40.5005,40.5323,40.4925,40.5164,25300.0
2012-05-07 14:50:00,50.82,50.91,50.82,50.88,33300.0,40.5164,40.5882,40.5164,40.5642,33300.0
2012-05-07 15:00:00,50.88,50.89,50.81,50.83,32000.0,40.5642,40.5722,40.5084,40.5244,32000.0
2012-05-07 15:10:00,50.82,50.84,50.79,50.83,29400.0,40.5164,40.5323,40.4925,40.5244,29400.0
2012-05-07 15:20:00,50.83,50.86,50.81,50.85,42400.0,40.5244,40.5483,40.5084,40.5403,42400.0
2012-05-07 15:30:00,50.85,50.88,50.84,50.88,48700.0,40.5403,40.5642,40.5323,40.5642,48700.0
2012-05-07 15:40:00,50.87,50.97,50.86,50.91,54500.0,40.5563,40.636,40.5483,40.5882,54500.0
2012-05-07 15:50:00,50.91,50.92,50.83,50.85,141800.0,40.5882,40.5961,40.5244,40.5403,141800.0
2012-05-08 09:30:00,50.13,50.69,50.12,50.12,73400.0,39.9663,40.4128,39.9583,39.9583,73400.0
2012-05-08 09:40:00,50.11,50.32,50.08,50.31,47500.0,39.9503,40.1178,39.9264,40.1098,47500.0
2012-05-08 09:50:00,50.32,50.32,50.11,50.24,24800.0,40.1178,40.1178,39.9503,40.054,24800.0
2012-05-08 10:00:00,50.24,50.25,49.97,49.97,37100.0,40.054,40.062,39.8387,39.8387,37100.0
2012-05-08 10:10:00,49.97,50.0,49.91,49.96,33200.0,39.8387,39.8627,39.7909,39.8308,33200.0
2012-05-08 10:20:00,49.94,49.95,49.85,49.86,34000.0,39.8148,39.8228,39.7431,39.751,34000.0
2012-05-08 10:30:00,49.86,49.93,49.83,49.93,22300.0,39.751,39.8068,39.7271,39.8068,22300.0
2012-05-08 10:40:00,49.93,49.94,49.82,49.86,21200.0,39.8068,39.8148,39.7191,39.751,21200.0
2012-05-08 10:50:00,49.85,49.87,49.82,49.86,112600.0,39.7431,39.759,39.7191,39.751,112600.0
2012-05-08 11:00:00,49.86,49.89,49.83,49.85,88400.0,39.751,39.775,39.7271,39.7431,88400.0
2012-05-08 11:10:00,49.85,49.95,49.81,49.95,32800.0,39.7431,39.8228,39.7112,39.8228,32800.0
2012-05-08 11:20:00,49.97,49.99,49.91,49.96,27600.0,39.8387,39.8547,39.7909,39.8308,27600.0
2012-05-08 11:30:00,49.96,50.05,49.93,50.05,23900.0,39.8308,39.9025,39.8068,39.9025,23900.0
2012-05-08 11:40:00,50.04,50.1,49.98,50.1,21100.0,39.8945,39.9424,39.8467,39.9424,21100.0
2012-05-08 11:50:00,50.1,50.2,50.09,50.1,26200.0,39.9424,40.0221,39.9344,39.9424,26200.0
2012-05-08 12:00:00,50.1,50.13,50.07,50.12,18800.0,39.9424,39.9663,39.9185,39.9583,18800.0
2012-05-08 12:10:00,50.13,50.14,50.11,50.13,6500.0,39.9663,39.9743,39.9503,39.9663,6500.0
2012-05-08 12:20:00,50.13,50.14,50.08,50.1,14500.0,39.9663,39.9743,39.9264,39.9424,14500.0
2012-05-08 12:30:00,50.1,50.14,50.09,50.14,22400.0,39.9424,39.9743,39.9344,39.9743,22400.0
2012-05-08 12:40:00,50.14,50.18,50.12,50.15,54100.0,39.9743,40.0062,39.9583,39.9822,54100.0
2012-05-08 12:50:00,50.15,50.18,50.14,50.15,34100.0,39.9822,40.0062,39.9743,39.9822,34100.0
2012-05-08 13:00:00,50.15,50.2,50.15,50.19,40900.0,39.9822,40.0221,39.9822,40.0141,40900.0
2012-05-08 13:10:00,50.2,50.27,50.19,50.26,28000.0,40.0221,40.0779,40.0141,40.0699,28000.0
2012-05-08 13:20:00,50.26,50.33,50.24,50.33,24300.0,40.0699,40.1257,40.054,40.1257,24300.0
2012-05-08 13:30:00,50.32,50.42,50.3,50.4,39900.0,40.1178,40.1975,40.1018,40.1816,39900.0
2012-05-08 13:40:00,50.41,50.55,50.41,50.55,40300.0,40.1895,40.3011,40.1895,40.3011,40300.0
2012-05-08 13:50:00,50.55,50.59,50.51,50.58,27700.0,40.3011,40.333,40.2692,40.3251,27700.0
2012-05-08 14:00:00,50.58,50.6,50.42,50.44,24600.0,40.3251,40.341,40.1975,40.2134,24600.0
2012-05-08 14:10:00,50.43,50.44,50.37,50.38,13300.0,40.2055,40.2134,40.1576,40.1656,13300.0
2012-05-08 14:20:00,50.39,50.5,50.39,50.49,17000.0,40.1736,40.2613,40.1736,40.2533,17000.0
2012-05-08 14:30:00,50.5,50.57,50.5,50.54,39600.0,40.2613,40.3171,40.2613,40.2932,39600.0
2012-05-08 14:40:00,50.54,50.62,50.54,50.61,33000.0,40.2932,40.3569,40.2932,40.349,33000.0
2012-05-08 14:50:00,50.61,50.66,50.61,50.61,25200.0,40.349,40.3888,40.349,40.349,25200.0
2012-05-08 15:00:00,50.62,50.69,50.58,50.64,44800.0,40.3569,40.4128,40.3251,40.3729,44800.0
2012-05-08 15:10:00,50.65,50.88,50.63,50.87,54100.0,40.3809,40.5642,40.3649,40.5563,54100.0
2012-05-08 15:20:00,50.87,50.94,50.79,50.9,74700.0,40.5563,40.6121,40.4925,40.5802,74700.0
2012-05-08 15:30:00,50.91,51.0,50.88,50.97,108500.0,40.5882,40.6599,40.5642,40.636,108500.0
2012-05-08 15:40:00,50.97,51.05,50.9,50.91,131500.0,40.636,40.6998,40.5802,40.5882,131500.0
2012-05-08 15:50:00,50.92,51.04,50.92,50.95,165800.0,40.5961,40.6918,40.5961,40.62,165800.0
2012-05-09 09:30:00,50.07,50.43,50.07,50.41,65600.0,39.9185,40.2055,39.9185,40.1895,65600.0
2012-05-09 09:40:00,50.39,50.45,50.32,50.38,53800.0,40.1736,40.2214,40.1178,40.1656,53800.0
2012-05-09 09:50:00,50.37,50.38,50.28,50.34,54200.0,40.1576,40.1656,40.0859,40.1337,54200.0
2012-05-09 10:00:00,50.32,50.41,50.2,50.23,37800.0,40.1178,40.1895,40.0221,40.046,37800.0
2012-05-09 10:10:00,50.25,50.25,49.84,49.86,92000.0,40.062,40.062,39.7351,39.751,92000.0
2012-05-09 10:20:00,49.86,49.89,49.66,49.66,63200.0,39.751,39.775,39.5916,39.5916,63200.0
2012-05-09 10:30:00,49.67,49.75,49.63,49.71,112300.0,39.5996,39.6633,39.5677,39.6314,112300.0
2012-05-09 10:40:00,49.71,49.83,49.69,49.74,151300.0,39.6314,39.7271,39.6155,39.6554,151300.0
2012-05-09 10:50:00,49.75,49.93,49.7,49.84,257300.0,39.6633,39.8068,39.6235,39.7351,257300.0
2012-05-09 11:00:00,49.84,49.92,49.83,49.91,157100.0,39.7351,39.7989,39.7271,39.7909,157100.0
2012-05-09 11:10:00,49.9,50.07,49.88,50.01,60500.0,39.7829,39.9185,39.767,39.8706,60500.0
2012-05-09 11:20:00,50.02,50.04,49.98,50.0,67600.0,39.8786,39.8945,39.8467,39.8627,67600.0
2012-05-09 11:30:00,50.01,50.04,49.99,50.03,53400.0,39.8706,39.8945,39.8547,39.8866,53400.0
2012-05-09 11:40:00,50.03,50.1,49.98,50.07,50600.0,39.8866,39.9424,39.8467,39.9185,50600.0
2012-05-09 11:50:00,50.08,50.12,49.99,50.0,38800.0,39.9264,39.9583,39.8547,39.8627,38800.0
2012-05-09 12:00:00,50.0,50.02,49.99,50.0,52500.0,39.8627,39.8786,39.8547,39.8627,52500.0
2012-05-09 12:10:00,50.01,50.02,49.95,49.99,58300.0,39.8706,39.8786,39.8228,39.8547,58300.0
2012-05-09 12:20:00,50.0,50.01,49.96,49.96,31800.0,39.8627,39.8706,39.8308,39.8308,31800.0
2012-05-09 12:30:00,49.96,49.96,49.78,49.81,26900.0,39.8308,39.8308,39.6873,39.7112,26900.0
2012-05-09 12:40:00,49.82,49.83,49.74,49.76,51800.0,39.7191,39.7271,39.6554,39.6713,51800.0
2012-05-09 12:50:00,49.76,49.86,49.75,49.83,27000.0,39.6713,39.751,39.6633,39.7271,27000.0
2012-05-09 13:00:00,49.84,49.97,49.82,49.93,40000.0,39.7351,39.8387,39.7191,39.8068,40000.0
2012-05-09 13:10:00,49.93,49.94,49.82,49.82,33500.0,39.8068,39.8148,39.7191,39.7191,33500.0
2012-05-09 13:20:00,49.83,49.99,49.81,49.96,62300.0,39.7271,39.8547,39.7112,39.8308,62300.0
2012-05-09 13:30:00,49.97,50.01,49.88,49.91,60100.0,39.8387,39.8706,39.767,39.7909,60100.0
2012-05-09 13:40:00,49.91,50.01,49.91,49.99,39600.0,39.7909,39.8706,39.7909,39.8547,39600.0
2012-05-09 13:50:00,50.0,50.02,49.97,49.99,84500.0,39.8627,39.8786,39.8387,39.8547,84500.0
2012-05-09 14:00:00,49.99,50.01,49.98,49.99,93300.0,39.8547,39.8706,39.8467,39.8547,93300.0
2012-05-09 14:10:00,50.0,50.01,49.96,49.96,58500.0,39.8627,39.8706,39.8308,39.8308,58500.0
2012-05-09 14:20:00,49.97,50.01,49.95,49.99,68500.0,39.8387,39.8706,39.8228,39.8547,68500.0
2012-05-09 14:30:00,50.0,50.0,49.89,49.9,29700.0,39.8627,39.8627,39.775,39.7829,29700.0
2012-05-09 14:40:00,49.9,49.9,49.8,49.82,41000.0,39.7829,39.7829,39.7032,39.7191,41000.0
2012-05-09 14:50:00,49.81,49.91,49.81,49.82,60500.0,39.7112,39.7909,39.7112,39.7191,60500.0
2012-05-09 15:00:00,49.83,49.86,49.79,49.8,42000.0,39.7271,39.751,39.6952,39.7032,42000.0
2012-05-09 15:10:00,49.81,49.84,49.71,49.75,52700.0,39.7112,39.7351,39.6314,39.6633,52700.0
2012-05-09 15:20:00,49.76,49.84,49.74,49.74,50000.0,39.6713,39.7351,39.6554,39.6554,50000.0
2012-05-09 15:30:00,49.74,49.82,49.72,49.81,70700.0,39.6554,39.7191,39.6394,39.7112,70700.0
2012-05-09 15:40:00,49.82,49.9,49.8,49.86,89100.0,39.7191,39.7829,39.7032,39.751,89100.0
2012-05-09 15:50:00,49.86,49.87,49.68,49.71,145800.0,39.751,39.759,39.6075,39.6314,145800.0
2012-05-10 09:30:00,49.85,49.9,49.65,49.72,101100.0,39.7431,39.7829,39.5836,39.6394,101100.0
2012-05-10 09:40:00,49.74,49.85,49.65,49.78,140500.0,39.6554,39.7431,39.5836,39.6873,140500.0
2012-05-10 09:50:00,49.77,49.88,49.77,49.82,103400.0,39.6793,39.767,39.6793,39.7191,103400.0
2012-05-10 10:00:00,49.82,49.88,49.82,49.85,105200.0,39.7191,39.767,39.7191,39.7431,105200.0
2012-05-10 10:10:00,49.86,49.94,49.85,49.89,35900.0,39.751,39.8148,39.7431,39.775,35900.0
2012-05-10 10:20:00,49.9,49.96,49.71,49.78,110700.0,39.7829,39.8308,39.6314,39.6873,110700.0
2012-05-10 10:30:00,49.77,49.9,49.73,49.83,89300.0,39.6793,39.7829,39.6474,39.7271,89300.0
2012-05-10 10:40:00,49.86,49.95,49.85,49.89,50400.0,39.751,39.8228,39.7431,39.775,50400.0
2012-05-10 10:50:00,49.9,49.9,49.83,49.87,76600.0,39.7829,39.7829,39.7271,39.759,76600.0
2012-05-10 11:00:00,49.88,49.88,49.75,49.77,119800.0,39.767,39.767,39.6633,39.6793,119800.0
2012-05-10 11:10:00,49.77,49.78,49.68,49.72,126500.0,39.6793,39.6873,39.6075,39.6394,126500.0
2012-05-10 11:20:00,49.71,49.81,49.71,49.79,52900.0,39.6314,39.7112,39.6314,39.6952,52900.0
2012-05-10 11:30:00,49.8,49.82,49.76,49.8,51800.0,39.7032,39.7191,39.6713,39.7032,51800.0
2012-05-10 11:40:00,49.81,49.82,49.72,49.75,31500.0,39.7112,39.7191,39.6394,39.6633,31500.0
2012-05-10 11:50:00,49.76,49.79,49.73,49.79,28300.0,39.6713,39.6952,39.6474,39.6952,28300.0
2012-05-10 12:00:00,49.79,49.79,49.68,49.72,59100.0,39.6952,39.6952,39.6075,39.6394,59100.0
2012-05-10 12:10:00,49.73,49.78,49.73,49.77,43900.0,39.6474,39.6873,39.6474,39.6793,43900.0
2012-05-10 12:20:00,49.77,49.79,49.75,49.78,40600.0,39.6793,39.6952,39.6633,39.6873,40600.0
2012-05-10 12:30:00,49.78,49.8,49.77,49.8,34300.0,39.6873,39.7032,39.6793,39.7032,34300.0
2012-05-10 12:40:00,49.8,49.83,49.79,49.8,32000.0,39.7032,39.7271,39.6952,39.7032,32000.0
2012-05-10 12:50:00,49.81,49.84,49.79,49.81,38300.0,39.7112,39.7351,39.6952,39.7112,38300.0
2012-05-10 13:00:00,49.82,49.84,49.76,49.8,44800.0,39.7191,39.7351,39.6713,39.7032,44800.0
2012-05-10 13:10:00,49.79,49.8,49.75,49.79,23400.0,39.6952,39.7032,39.6633,39.6952,23400.0
2012-05-10 13:20:00,49.79,49.8,49.76,49.79,21700.0,39.6952,39.7032,39.6713,39.6952,21700.0
2012-05-10 13:30:00,49.79,49.86,49.78,49.85,35100.0,39.6952,39.751,39.6873,39.7431,35100.0
2012-05-10 13:40:00,49.85,49.92,49.84,49.89,33000.0,39.7431,39.7989,39.7351,39.775,33000.0
2012-05-10 13:50:00,49.9,49.92,49.78,49.8,46400.0,39.7829,39.7989,39.6873,39.7032,46400.0
2012-05-10 14:00:00,49.78,49.86,49.78,49.84,44800.0,39.6873,39.751,39.6873,39.7351,44800.0
2012-05-10 14:10:00,49.84,49.86,49.82,49.84,69100.0,39.7351,39.751,39.7191,39.7351,69100.0
2012-05-10 14:20:00,49.84,49.84,49.77,49.78,70900.0,39.7351,39.7351,39.6793,39.6873,70900.0
2012-05-10 14:30:00,49.79,49.8,49.77,49.78,84700.0,39.6952,39.7032,39.6793,39.6873,84700.0
2012-05-10 14:40:00,49.79,49.79,49.73,49.75,64700.0,39.6952,39.6952,39.6474,39.6633,64700.0
2012-05-10 14:50:00,49.75,49.76,49.71,49.73,46400.0,39.6633,39.6713,39.6314,39.6474,46400.0
2012-05-10 15:00:00,49.73,49.75,49.72,49.75,47700.0,39.6474,39.6633,39.6394,39.6633,47700.0
2012-05-10 15:10:00,49.75,49.76,49.73,49.75,42100.0,39.6633,39.6713,39.6474,39.6633,42100.0
2012-05-10 15:20:00,49.75,49.76,49.72,49.73,60900.0,39.6633,39.6713,39.6394,39.6474,60900.0
2012-05-10 15:30:00,49.74,49.74,49.67,49.69,70000.0,39.6554,39.6554,39.5996,39.6155,70000.0
2012-05-10 15:40:00,49.69,49.71,49.5,49.54,112100.0,39.6155,39.6314,39.464,39.4959,112100.0
2012-05-10 15:50:00,49.54,49.59,49.48,49.55,167100.0,39.4959,39.5358,39.4481,39.5039,167100.0
2012-05-11 09:30:00,49.46,49.58,49.45,49.54,58700.0,39.4321,39.5278,39.4242,39.4959,58700.0
2012-05-11 09:40:00,49.57,49.9,49.56,49.85,55800.0,39.5198,39.7829,39.5119,39.7431,55800.0
2012-05-11 09:50:00,49.85,50.07,49.85,49.96,730100.0,39.7431,39.9185,39.7431,39.8308,730100.0
2012-05-11 10:00:00,49.94,50.11,49.88,49.91,63300.0,39.8148,39.9503,39.767,39.7909,63300.0
2012-05-11 10:10:00,49.92,50.07,49.91,50.02,100800.0,39.7989,39.9185,39.7909,39.8786,100800.0
2012-05-11 10:20:00,50.02,50.05,49.95,49.95,145900.0,39.8786,39.9025,39.8228,39.8228,145900.0
2012-05-11 10:30:00,49.95,50.03,49.95,50.03,54600.0,39.8228,39.8866,39.8228,39.8866,54600.0
2012-05-11 10:40:00,50.03,50.04,49.95,49.95,49900.0,39.8866,39.8945,39.8228,39.8228,49900.0
2012-05-11 10:50:00,49.95,49.97,49.9,49.91,22000.0,39.8228,39.8387,39.7829,39.7909,22000.0
2012-05-11 11:00:00,49.92,49.98,49.91,49.96,63200.0,39.7989,39.8467,39.7909,39.8308,63200.0
2012-05-11 11:10:00,49.98,50.0,49.92,49.94,129300.0,39.8467,39.8627,39.7989,39.8148,129300.0
2012-05-11 11:20:00,49.93,49.94,49.9,49.92,42400.0,39.8068,39.8148,39.7829,39.7989,42400.0
2012-05-11 11:30:00,49.92,49.96,49.89,49.92,53800.0,39.7989,39.8308,39.775,39.7989,53800.0
2012-05-11 11:40:00,49.92,49.95,49.89,49.91,38400.0,39.7989,39.8228,39.775,39.7909,38400.0
2012-05-11 11:50:00,49.9,49.93,49.89,49.91,40300.0,39.7829,39.8068,39.775,39.7909,40300.0
2012-05-11 12:00:00,49.91,49.94,49.87,49.89,26600.0,39.7909,39.8148,39.759,39.775,26600.0
2012-05-11 12:10:00,49.88,49.88,49.79,49.82,26000.0,39.767,39.767,39.6952,39.7191,26000.0
2012-05-11 12:20:00,49.82,49.92,49.82,49.86,23500.0,39.7191,39.7989,39.7191,39.751,23500.0
2012-05-11 12:30:00,49.87,49.91,49.86,49.9,15800.0,39.759,39.7909,39.751,39.7829,15800.0
2012-05-11 12:40:00,49.9,49.92,49.89,49.9,11500.0,39.7829,39.7989,39.775,39.7829,11500.0
2012-05-11 12:50:00,49.9,49.92,49.89,49.91,33900.0,39.7829,39.7989,39.775,39.7909,33900.0
2012-05-11 13:00:00,49.91,49.93,49.9,49.91,18300.0,39.7909,39.8068,39.7829,39.7909,18300.0
2012-05-11 13:10:00,49.91,49.92,49.9,49.9,27500.0,39.7909,39.7989,39.7829,39.7829,27500.0
2012-05-11 13:20:00,49.9,49.93,49.88,49.91,45000.0,39.7829,39.8068,39.767,39.7909,45000.0
2012-05-11 13:30:00,49.91,49.95,49.91,49.93,23600.0,39.7909,39.8228,39.7909,39.8068,23600.0
2012-05-11 13:40:00,49.93,49.96,49.9,49.91,20100.0,39.8068,39.8308,39.7829,39.7909,20100.0
2012-05-11 13:50:00,49.9,49.93,49.84,49.87,17800.0,39.7829,39.8068,39.7351,39.759,17800.0
2012-05-11 14:00:00,49.88,49.93,49.87,49.93,52400.0,39.767,39.8068,39.759,39.8068,52400.0
2012-05-11 14:10:00,49.92,49.96,49.92,49.94,44300.0,39.7989,39.8308,39.7989,39.8148,44300.0
2012-05-11 14:20:00,49.94,49.96,49.92,49.95,44500.0,39.8148,39.8308,39.7989,39.8228,44500.0
2012-05-11 14:30:00,49.95,49.96,49.92,49.92,33100.0,39.8228,39.8308,39.7989,39.7989,33100.0
2012-05-11 14:40:00,49.92,49.97,49.91,49.92,22400.0,39.7989,39.8387,39.7909,39.7989,22400.0
2012-05-11 14:50:00,49.92,49.93,49.9,49.93,45900.0,39.7989,39.8068,39.7829,39.8068,45900.0
2012-05-11 15:00:00,49.94,49.94,49.88,49.92,50100.0,39.8148,39.8148,39.767,39.7989,50100.0
2012-05-11 15:10:00,49.92,50.01,49.92,49.94,69500.0,39.7989,39.8706,39.7989,39.8148,69500.0
2012-05-11 15:20:00,49.93,50.0,49.93,50.0,34000.0,39.8068,39.8627,39.8068,39.8627,34000.0
2012-05-11 15:30:00,50.01,50.03,49.97,49.98,41100.0,39.8706,39.8866,39.8387,39.8467,41100.0
2012-05-11 15:40:00,49.99,49.99,49.9,49.92,62100.0,39.8547,39.8547,39.7829,39.7989,62100.0
2012-05-11 15:50:00,49.92,49.93,49.82,49.84,85300.0,39.7989,39.8068,39.7191,39.7351,85300.0
2012-05-14 09:30:00,49.52,49.58,49.5,49.5,83400.0,39.48,39.5278,39.464,39.464,83400.0
2012-05-14 09:40:00,49.5,49.52,49.45,49.45,514500.0,39.464,39.48,39.4242,39.4242,514500.0
2012-05-14 09:50:00,49.45,49.45,49.29,49.36,114200.0,39.4242,39.4242,39.2966,39.3524,114200.0
2012-05-14 10:00:00,49.36,49.37,49.27,49.31,53100.0,39.3524,39.3604,39.2807,39.3125,53100.0
2012-05-14 10:10:00,49.31,49.33,49.06,49.07,59500.0,39.3125,39.3285,39.1132,39.1212,59500.0
2012-05-14 10:20:00,49.07,49.09,49.02,49.04,74200.0,39.1212,39.1372,39.0813,39.0973,74200.0
2012-05-14 10:30:00,49.03,49.06,48.98,49.02,106500.0,39.0893,39.1132,39.0495,39.0813,106500.0
2012-05-14 10:40:00,49.02,49.05,48.97,48.97,155000.0,39.0813,39.1053,39.0415,39.0415,155000.0
2012-05-14 10:50:00,48.98,49.1,48.98,49.02,65000.0,39.0495,39.1451,39.0495,39.0813,65000.0
2012-05-14 11:00:00,49.02,49.03,48.98,49.0,77800.0,39.0813,39.0893,39.0495,39.0654,77800.0
2012-05-14 11:10:00,49.0,49.0,48.98,49.0,290700.0,39.0654,39.0654,39.0495,39.0654,290700.0
2012-05-14 11:20:00,48.99,49.14,48.99,49.09,102000.0,39.0574,39.177,39.0574,39.1372,102000.0
2012-05-14 11:30:00,49.09,49.12,49.07,49.07,28700.0,39.1372,39.1611,39.1212,39.1212,28700.0
2012-05-14 11:40:00,49.07,49.1,49.03,49.05,38300.0,39.1212,39.1451,39.0893,39.1053,38300.0
2012-05-14 11:50:00,49.05,49.1,49.05,49.07,48400.0,39.1053,39.1451,39.1053,39.1212,48400.0
2012-05-14 12:00:00,49.07,49.08,49.05,49.07,17600.0,39.1212,39.1292,39.1053,39.1212,17600.0
2012-05-14 12:10:00,49.08,49.09,49.04,49.07,38200.0,39.1292,39.1372,39.0973,39.1212,38200.0
2012-05-14 12:20:00,49.07,49.13,49.07,49.12,33600.0,39.1212,39.169,39.1212,39.1611,33600.0
2012-05-14 12:30:00,49.13,49.13,49.04,49.04,35500.0,39.169,39.169,39.0973,39.0973,35500.0
2012-05-14 12:40:00,49.04,49.05,48.99,48.99,49700.0,39.0973,39.1053,39.0574,39.0574,49700.0
2012-05-14 12:50:00,48.99,49.0,48.99,48.99,74100.0,39.0574,39.0654,39.0574,39.0574,74100.0
2012-05-14 13:00:00,48.99,49.0,48.98,48.98,33600.0,39.0574,39.0654,39.0495,39.0495,33600.0
2012-05-14 13:10:00,48.99,49.0,48.86,48.89,48600.0,39.0574,39.0654,38.9538,38.9777,48600.0
2012-05-14 13:20:00,48.88,48.94,48.86,48.93,21900.0,38.9697,39.0176,38.9538,39.0096,21900.0
2012-05-14 13:30:00,48.93,48.95,48.92,48.93,54100.0,39.0096,39.0255,39.0016,39.0096,54100.0
2012-05-14 13:40:00,48.94,48.94,48.87,48.91,39900.0,39.0176,39.0176,38.9618,38.9936,39900.0
2012-05-14 13:50:00,48.92,49.1,48.92,49.1,55500.0,39.0016,39.1451,39.0016,39.1451,55500.0
2012-05-14 14:00:00,49.1,49.21,49.09,49.19,35400.0,39.1451,39.2328,39.1372,39.2169,35400.0
2012-05-14 14:10:00,49.19,49.2,49.08,49.08,61800.0,39.2169,39.2248,39.1292,39.1292,61800.0
2012-05-14 14:20:00,49.08,49.1,49.07,49.1,21000.0,39.1292,39.1451,39.1212,39.1451,21000.0
2012-05-14 14:30:00,49.1,49.1,49.0,49.0,37900.0,39.1451,39.1451,39.0654,39.0654,37900.0
2012-05-14 14:40:00,49.0,49.01,48.9,48.9,155700.0,39.0654,39.0734,38.9857,38.9857,155700.0
2012-05-14 14:50:00,48.91,48.98,48.9,48.95,30300.0,38.9936,39.0495,38.9857,39.0255,30300.0
2012-05-14 15:00:00,48.95,48.96,48.89,48.89,41500.0,39.0255,39.0335,38.9777,38.9777,41500.0
2012-05-14 15:10:00,48.9,48.99,48.89,48.95,38800.0,38.9857,39.0574,38.9777,39.0255,38800.0
2012-05-14 15:20:00,48.94,48.95,48.86,48.94,64100.0,39.0176,39.0255,38.9538,39.0176,64100.0
2012-05-14 15:30:00,48.94,48.99,48.93,48.96,48700.0,39.0176,39.0574,39.0096,39.0335,48700.0
2012-05-14 15:40:00,48.96,48.96,48.87,48.88,81100.0,39.0335,39.0335,38.9618,38.9697,81100.0
2012-05-14 15:50:00,48.89,48.9,48.83,48.85,105000.0,38.9777,38.9857,38.9299,38.9458,105000.0
2012-05-15 09:30:00,48.74,48.83,48.28,48.76,131800.0,38.8581,38.9299,38.4914,38.8741,131800.0
2012-05-15 09:40:00,48.76,48.97,48.75,48.91,61000.0,38.8741,39.0415,38.8661,38.9936,61000.0
2012-05-15 09:50:00,48.91,49.06,48.87,48.96,30000.0,38.9936,39.1132,38.9618,39.0335,30000.0
2012-05-15 10:00:00,48.98,49.14,48.98,49.09,39700.0,39.0495,39.177,39.0495,39.1372,39700.0
2012-05-15 10:10:00,49.08,49.14,49.05,49.13,28000.0,39.1292,39.177,39.1053,39.169,28000.0
2012-05-15 10:20:00,49.14,49.26,49.14,49.23,26800.0,39.177,39.2727,39.177,39.2488,26800.0
2012-05-15 10:30:00,49.24,49.25,49.18,49.19,22200.0,39.2567,39.2647,39.2089,39.2169,22200.0
2012-05-15 10:40:00,49.19,49.26,49.14,49.24,39000.0,39.2169,39.2727,39.177,39.2567,39000.0
2012-05-15 10:50:00,49.24,49.27,49.18,49.25,26400.0,39.2567,39.2807,39.2089,39.2647,26400.0
2012-05-15 11:00:00,49.25,49.26,49.14,49.17,23600.0,39.2647,39.2727,39.177,39.2009,23600.0
2012-05-15 11:10:00,49.17,49.17,49.03,49.05,32200.0,39.2009,39.2009,39.0893,39.1053,32200.0
2012-05-15 11:20:00,49.05,49.09,49.04,49.04,20100.0,39.1053,39.1372,39.0973,39.0973,20100.0
2012-05-15 11:30:00,49.04,49.16,49.04,49.16,29500.0,39.0973,39.193,39.0973,39.193,29500.0
2012-05-15 11:40:00,49.16,49.3,49.14,49.29,32500.0,39.193,39.3046,39.177,39.2966,32500.0
2012-05-15 11:50:00,49.29,49.33,49.21,49.32,23000.0,39.2966,39.3285,39.2328,39.3205,23000.0
2012-05-15 12:00:00,49.32,49.41,49.3,49.39,25000.0,39.3205,39.3923,39.3046,39.3763,25000.0
2012-05-15 12:10:00,49.4,49.44,49.31,49.33,20100.0,39.3843,39.4162,39.3125,39.3285,20100.0
2012-05-15 12:20:00,49.32,49.42,49.29,49.41,24800.0,39.3205,39.4002,39.2966,39.3923,24800.0
2012-05-15 12:30:00,49.4,49.47,49.35,49.44,38900.0,39.3843,39.4401,39.3444,39.4162,38900.0
2012-05-15 12:40:00,49.44,49.44,49.37,49.4,17500.0,39.4162,39.4162,39.3604,39.3843,17500.0
2012-05-15 12:50:00,49.39,49.41,49.31,49.32,13400.0,39.3763,39.3923,39.3125,39.3205,13400.0
2012-05-15 13:00:00,49.32,49.34,49.31,49.32,11100.0,39.3205,39.3365,39.3125,39.3205,11100.0
2012-05-15 13:10:00,49.31,49.36,49.3,49.33,12600.0,39.3125,39.3524,39.3046,39.3285,12600.0
2012-05-15 13:20:00,49.32,49.4,49.32,49.4,55700.0,39.3205,39.3843,39.3205,39.3843,55700.0
2012-05-15 13:30:00,49.39,49.4,49.31,49.33,18700.0,39.3763,39.3843,39.3125,39.3285,18700.0
2012-05-15 13:40:00,49.33,49.35,49.23,49.25,21300.0,39.3285,39.3444,39.2488,39.2647,21300.0
2012-05-15 13:50:00,49.25,49.26,49.2,49.2,17400.0,39.2647,39.2727,39.2248,39.2248,17400.0
2012-05-15 14:00:00,49.2,49.28,49.19,49.26,30300.0,39.2248,39.2886,39.2169,39.2727,30300.0
2012-05-15 14:10:00,49.26,49.32,49.23,49.29,16600.0,39.2727,39.3205,39.2488,39.2966,16600.0
2012-05-15 14:20:00,49.3,49.35,49.28,49.3,21000.0,39.3046,39.3444,39.2886,39.3046,21000.0
2012-05-15 14:30:00,49.3,49.32,49.27,49.28,29200.0,39.3046,39.3205,39.2807,39.2886,29200.0
2012-05-15 14:40:00,49.27,49.29,49.24,49.24,29600.0,39.2807,39.2966,39.2567,39.2567,29600.0
2012-05-15 14:50:00,49.23,49.23,49.18,49.18,30100.0,39.2488,39.2488,39.2089,39.2089,30100.0
2012-05-15 15:00:00,49.18,49.19,49.15,49.15,75000.0,39.2089,39.2169,39.185,39.185,75000.0
2012-05-15 15:10:00,49.15,49.18,49.05,49.15,100000.0,39.185,39.2089,39.1053,39.185,100000.0
2012-05-15 15:20:00,49.15,49.15,49.06,49.09,54300.0,39.185,39.185,39.1132,39.1372,54300.0
2012-05-15 15:30:00,49.09,49.2,49.09,49.14,93000.0,39.1372,39.2248,39.1372,39.177,93000.0
2012-05-15 15:40:00,49.14,49.18,49.07,49.1,113900.0,39.177,39.2089,39.1212,39.1451,113900.0
2012-05-15 15:50:00,49.1,49.15,49.03,49.09,85300.0,39.1451,39.185,39.0893,39.1372,85300.0
2012-05-16 09:30:00,49.2,49.3,49.13,49.18,59900.0,39.2248,39.3046,39.169,39.2089,59900.0
2012-05-16 09:40:00,49.15,49.24,49.1,49.21,35600.0,39.185,39.2567,39.1451,39.2328,35600.0
2012-05-16 09:50:00,49.22,49.43,49.22,49.29,44000.0,39.2408,39.4082,39.2408,39.2966,44000.0
2012-05-16 10:00:00,49.29,49.34,49.11,49.13,30400.0,39.2966,39.3365,39.1531,39.169,30400.0
2012-05-16 10:10:00,49.13,49.28,49.12,49.27,23800.0,39.169,39.2886,39.1611,39.2807,23800.0
2012-05-16 10:20:00,49.29,49.36,49.29,49.29,21600.0,39.2966,39.3524,39.2966,39.2966,21600.0
2012-05-16 10:30:00,49.29,49.32,49.24,49.24,19200.0,39.2966,39.3205,39.2567,39.2567,19200.0
2012-05-16 10:40:00,49.22,49.3,49.21,49.26,27300.0,39.2408,39.3046,39.2328,39.2727,27300.0
2012-05-16 10:50:00,49.26,49.26,49.15,49.15,22000.0,39.2727,39.2727,39.185,39.185,22000.0
2012-05-16 11:00:00,49.15,49.18,49.07,49.11,45000.0,39.185,39.2089,39.1212,39.1531,45000.0
2012-05-16 11:10:00,49.1,49.23,49.1,49.16,25600.0,39.1451,39.2488,39.1451,39.193,25600.0
2012-05-16 11:20:00,49.15,49.15,49.05,49.07,42700.0,39.185,39.185,39.1053,39.1212,42700.0
2012-05-16 11:30:00,49.08,49.12,49.08,49.11,20900.0,39.1292,39.1611,39.1292,39.1531,20900.0
2012-05-16 11:40:00,49.1,49.14,49.03,49.14,20000.0,39.1451,39.177,39.0893,39.177,20000.0
2012-05-16 11:50:00,49.14,49.19,49.14,49.18,15700.0,39.177,39.2169,39.177,39.2089,15700.0
2012-05-16 12:00:00,49.18,49.19,49.12,49.16,17600.0,39.2089,39.2169,39.1611,39.193,17600.0
2012-05-16 12:10:00,49.16,49.18,49.15,49.15,9800.0,39.193,39.2089,39.185,39.185,9800.0
2012-05-16 12:20:00,49.15,49.17,49.09,49.13,28300.0,39.185,39.2009,39.1372,39.169,28300.0
2012-05-16 12:30:00,49.13,49.18,49.12,49.14,18400.0,39.169,39.2089,39.1611,39.177,18400.0
2012-05-16 12:40:00,49.14,49.18,49.1,49.14,22600.0,39.177,39.2089,39.1451,39.177,22600.0
2012-05-16 12:50:00,49.14,49.15,49.09,49.11,16800.0,39.177,39.185,39.1372,39.1531,16800.0
2012-05-16 13:00:00,49.11,49.14,49.1,49.12,23100.0,39.1531,39.177,39.1451,39.1611,23100.0
2012-05-16 13:10:00,49.13,49.14,49.11,49.14,18600.0,39.169,39.177,39.1531,39.177,18600.0
2012-05-16 13:20:00,49.14,49.2,49.12,49.12,24600.0,39.177,39.2248,39.1611,39.1611,24600.0
2012-05-16 13:30:00,49.11,49.12,49.08,49.1,37100.0,39.1531,39.1611,39.1292,39.1451,37100.0
2012-05-16 13:40:00,49.09,49.09,49.0,49.01,23900.0,39.1372,39.1372,39.0654,39.0734,23900.0
2012-05-16 13:50:00,49.01,49.1,49.0,49.1,14500.0,39.0734,39.1451,39.0654,39.1451,14500.0
2012-05-16 14:00:00,49.1,49.18,49.07,49.09,40100.0,39.1451,39.2089,39.1212,39.1372,40100.0
2012-05-16 14:10:00,49.09,49.09,49.01,49.07,26700.0,39.1372,39.1372,39.0734,39.1212,26700.0
2012-05-16 14:20:00,49.08,49.1,48.99,49.02,25200.0,39.1292,39.1451,39.0574,39.0813,25200.0
2012-05-16 14:30:00,49.02,49.05,48.98,49.0,60100.0,39.0813,39.1053,39.0495,39.0654,60100.0
2012-05-16 14:40:00,49.0,49.14,48.99,49.13,28200.0,39.0654,39.177,39.0574,39.169,28200.0
2012-05-16 14:50:00,49.13,49.14,49.05,49.06,41200.0,39.169,39.177,39.1053,39.1132,41200.0
2012-05-16 15:00:00,49.05,49.1,49.05,49.09,50700.0,39.1053,39.1451,39.1053,39.1372,50700.0
2012-05-16 15:10:00,49.08,49.09,49.01,49.01,72500.0,39.1292,39.1372,39.0734,39.0734,72500.0
2012-05-16 15:20:00,49.01,49.01,48.95,48.98,85500.0,39.0734,39.0734,39.0255,39.0495,85500.0
2012-05-16 15:30:00,48.98,49.03,48.97,48.99,77200.0,39.0495,39.0893,39.0415,39.0574,77200.0
2012-05-16 15:40:00,48.99,49.0,48.9,48.9,78400.0,39.0574,39.0654,38.9857,38.9857,78400.0
2012-05-16 15:50:00,48.91,48.95,48.76,48.77,177400.0,38.9936,39.0255,38.8741,38.882,177400.0
2012-05-17 09:30:00,48.87,48.87,48.57,48.58,24500.0,38.9618,38.9618,38.7226,38.7306,24500.0
2012-05-17 09:40:00,48.59,48.63,48.53,48.54,13900.0,38.7385,38.7704,38.6907,38.6987,13900.0
2012-05-17 09:50:00,48.55,48.56,48.46,48.5,23500.0,38.7066,38.7146,38.6349,38.6668,23500.0
2012-05-17 10:00:00,48.47,48.5,48.3,48.43,44900.0,38.6429,38.6668,38.5073,38.611,44900.0
2012-05-17 10:10:00,48.42,48.54,48.41,48.41,100400.0,38.603,38.6987,38.595,38.595,100400.0
2012-05-17 10:20:00,48.41,48.54,48.41,48.5,70300.0,38.595,38.6987,38.595,38.6668,70300.0
2012-05-17 10:30:00,48.51,48.56,48.43,48.54,70800.0,38.6747,38.7146,38.611,38.6987,70800.0
2012-05-17 10:40:00,48.54,48.59,48.31,48.33,108400.0,38.6987,38.7385,38.5153,38.5312,108400.0
2012-05-17 10:50:00,48.34,48.5,48.32,48.46,34200.0,38.5392,38.6668,38.5233,38.6349,34200.0
2012-05-17 11:00:00,48.46,48.53,48.44,48.46,28600.0,38.6349,38.6907,38.6189,38.6349,28600.0
2012-05-17 11:10:00,48.46,48.46,48.35,48.4,64800.0,38.6349,38.6349,38.5472,38.587,64800.0
2012-05-17 11:20:00,48.39,48.4,48.24,48.25,43600.0,38.5791,38.587,38.4595,38.4675,43600.0
2012-05-17 11:30:00,48.26,48.27,48.14,48.15,53400.0,38.4754,38.4834,38.3798,38.3877,53400.0
2012-05-17 11:40:00,48.15,48.27,48.15,48.27,29400.0,38.3877,38.4834,38.3877,38.4834,29400.0
2012-05-17 11:50:00,48.27,48.33,48.24,48.33,33200.0,38.4834,38.5312,38.4595,38.5312,33200.0
2012-05-17 12:00:00,48.32,48.32,48.16,48.22,64900.0,38.5233,38.5233,38.3957,38.4435,64900.0
2012-05-17 12:10:00,48.22,48.27,48.18,48.24,47800.0,38.4435,38.4834,38.4117,38.4595,47800.0
2012-05-17 12:20:00,48.25,48.34,48.22,48.3,30800.0,38.4675,38.5392,38.4435,38.5073,30800.0
2012-05-17 12:30:00,48.29,48.37,48.26,48.3,50200.0,38.4993,38.5631,38.4754,38.5073,50200.0
2012-05-17 12:40:00,48.3,48.36,48.22,48.25,45600.0,38.5073,38.5552,38.4435,38.4675,45600.0
2012-05-17 12:50:00,48.25,48.25,48.2,48.2,26000.0,38.4675,38.4675,38.4276,38.4276,26000.0
2012-05-17 13:00:00,48.21,48.29,48.21,48.27,55900.0,38.4356,38.4993,38.4356,38.4834,55900.0
2012-05-17 13:10:00,48.28,48.3,48.25,48.29,57500.0,38.4914,38.5073,38.4675,38.4993,57500.0
2012-05-17 13:20:00,48.29,48.3,48.22,48.23,36700.0,38.4993,38.5073,38.4435,38.4515,36700.0
2012-05-17 13:30:00,48.25,48.25,48.2,48.2,25000.0,38.4675,38.4675,38.4276,38.4276,25000.0
2012-05-17 13:40:00,48.21,48.21,48.18,48.2,27900.0,38.4356,38.4356,38.4117,38.4276,27900.0
2012-05-17 13:50:00,48.2,48.26,48.2,48.2,25500.0,38.4276,38.4754,38.4276,38.4276,25500.0
2012-05-17 14:00:00,48.2,48.2,48.15,48.16,26400.0,38.4276,38.4276,38.3877,38.3957,26400.0
2012-05-17 14:10:00,48.16,48.19,48.12,48.13,47400.0,38.3957,38.4196,38.3638,38.3718,47400.0
2012-05-17 14:20:00,48.14,48.15,48.13,48.14,37300.0,38.3798,38.3877,38.3718,38.3798,37300.0
2012-05-17 14:30:00,48.14,48.15,48.04,48.05,43400.0,38.3798,38.3877,38.3,38.308,43400.0
2012-05-17 14:40:00,48.05,48.1,48.05,48.07,51000.0,38.308,38.3479,38.308,38.324,51000.0
2012-05-17 14:50:00,48.07,48.16,48.07,48.15,43400.0,38.324,38.3957,38.324,38.3877,43400.0
2012-05-17 15:00:00,48.15,48.22,48.04,48.04,92400.0,38.3877,38.4435,38.3,38.3,92400.0
2012-05-17 15:10:00,48.04,48.14,48.03,48.14,58300.0,38.3,38.3798,38.2921,38.3798,58300.0
2012-05-17 15:20:00,48.14,48.14,48.02,48.08,55800.0,38.3798,38.3798,38.2841,38.3319,55800.0
2012-05-17 15:30:00,48.08,48.08,47.97,47.99,100200.0,38.3319,38.3319,38.2442,38.2602,100200.0
2012-05-17 15:40:00,48.0,48.0,47.93,47.98,114200.0,38.2681,38.2681,38.2123,38.2522,114200.0
2012-05-17 15:50:00,47.97,48.0,47.87,47.88,166600.0,38.2442,38.2681,38.1645,38.1725,166600.0
2012-05-18 09:30:00,47.95,48.13,47.83,47.85,260400.0,38.2283,38.3718,38.1326,38.1486,260400.0
2012-05-18 09:40:00,47.85,47.93,47.78,47.8,45700.0,38.1486,38.2123,38.0927,38.1087,45700.0
2012-05-18 09:50:00,47.8,47.84,47.78,47.81,48100.0,38.1087,38.1406,38.0927,38.1167,48100.0
2012-05-18 10:00:00,47.8,47.8,47.66,47.66,60300.0,38.1087,38.1087,37.9971,37.9971,60300.0
2012-05-18 10:10:00,47.66,47.81,47.66,47.72,42400.0,37.9971,38.1167,37.9971,38.0449,42400.0
2012-05-18 10:20:00,47.71,47.8,47.69,47.74,39800.0,38.0369,38.1087,38.021,38.0609,39800.0
2012-05-18 10:30:00,47.74,47.76,47.68,47.74,132500.0,38.0609,38.0768,38.013,38.0609,132500.0
2012-05-18 10:40:00,47.76,47.78,47.68,47.7,32700.0,38.0768,38.0927,38.013,38.029,32700.0
2012-05-18 10:50:00,47.7,47.86,47.69,47.74,34000.0,38.029,38.1565,38.021,38.0609,34000.0
2012-05-18 11:00:00,47.74,47.79,47.61,47.61,170400.0,38.0609,38.1007,37.9572,37.9572,170400.0
2012-05-18 11:10:00,47.62,47.72,47.58,47.61,31700.0,37.9652,38.0449,37.9333,37.9572,31700.0
2012-05-18 11:20:00,47.6,47.65,47.55,47.55,36400.0,37.9492,37.9891,37.9094,37.9094,36400.0
2012-05-18 11:30:00,47.57,47.61,47.49,47.53,73300.0,37.9253,37.9572,37.8615,37.8934,73300.0
2012-05-18 11:40:00,47.54,47.62,47.49,47.51,34300.0,37.9014,37.9652,37.8615,37.8775,34300.0
2012-05-18 11:50:00,47.51,47.51,47.38,47.47,64900.0,37.8775,37.8775,37.7738,37.8456,64900.0
2012-05-18 12:00:00,47.45,47.48,47.41,47.47,231100.0,37.8297,37.8536,37.7978,37.8456,231100.0
2012-05-18 12:10:00,47.47,47.52,47.45,47.48,101500.0,37.8456,37.8855,37.8297,37.8536,101500.0
2012-05-18 12:20:00,47.5,47.52,47.48,47.5,104300.0,37.8695,37.8855,37.8536,37.8695,104300.0
2012-05-18 12:30:00,47.5,47.51,47.45,47.5,54700.0,37.8695,37.8775,37.8297,37.8695,54700.0
2012-05-18 12:40:00,47.5,47.58,47.48,47.49,36500.0,37.8695,37.9333,37.8536,37.8615,36500.0
2012-05-18 12:50:00,47.5,47.5,47.42,47.44,73000.0,37.8695,37.8695,37.8057,37.8217,73000.0
2012-05-18 13:00:00,47.43,47.49,47.38,47.42,47700.0,37.8137,37.8615,37.7738,37.8057,47700.0
2012-05-18 13:10:00,47.42,47.49,47.4,47.45,20500.0,37.8057,37.8615,37.7898,37.8297,20500.0
2012-05-18 13:20:00,47.45,47.47,47.39,47.39,14200.0,37.8297,37.8456,37.7818,37.7818,14200.0
2012-05-18 13:30:00,47.39,47.43,47.36,47.36,29200.0,37.7818,37.8137,37.7579,37.7579,29200.0
2012-05-18 13:40:00,47.36,47.38,47.26,47.3,23800.0,37.7579,37.7738,37.6782,37.7101,23800.0
2012-05-18 13:50:00,47.31,47.33,47.23,47.23,27000.0,37.718,37.734,37.6543,37.6543,27000.0
2012-05-18 14:00:00,47.23,47.24,47.15,47.15,28500.0,37.6543,37.6622,37.5905,37.5905,28500.0
2012-05-18 14:10:00,47.15,47.2,47.13,47.14,32900.0,37.5905,37.6303,37.5745,37.5825,32900.0
2012-05-18 14:20:00,47.14,47.14,47.0,47.02,52700.0,37.5825,37.5825,37.4709,37.4868,52700.0
2012-05-18 14:30:00,47.01,47.1,46.97,47.07,59800.0,37.4789,37.5506,37.447,37.5267,59800.0
2012-05-18 14:40:00,47.08,47.1,47.02,47.09,30500.0,37.5347,37.5506,37.4868,37.5426,30500.0
2012-05-18 14:50:00,47.1,47.19,47.09,47.19,49000.0,37.5506,37.6224,37.5426,37.6224,49000.0
2012-05-18 15:00:00,47.19,47.19,47.09,47.16,60800.0,37.6224,37.6224,37.5426,37.5985,60800.0
2012-05-18 15:10:00,47.18,47.2,47.08,47.09,111300.0,37.6144,37.6303,37.5347,37.5426,111300.0
2012-05-18 15:20:00,47.09,47.09,47.0,47.0,64700.0,37.5426,37.5426,37.4709,37.4709,64700.0
2012-05-18 15:30:00,47.0,47.04,46.95,47.0,198200.0,37.4709,37.5028,37.431,37.4709,198200.0
2012-05-18 15:40:00,46.99,47.02,46.96,46.97,107400.0,37.4629,37.4868,37.439,37.447,107400.0
2012-05-18 15:50:00,46.97,46.99,46.87,46.98,131100.0,37.447,37.4629,37.3672,37.4549,131100.0
2012-05-21 09:30:00,47.0,47.46,46.95,47.39,80100.0,37.4709,37.8376,37.431,37.7818,80100.0
2012-05-21 09:40:00,47.39,47.4,47.21,47.37,28600.0,37.7818,37.7898,37.6383,37.7659,28600.0
2012-05-21 09:50:00,47.4,47.53,47.26,47.53,58200.0,37.7898,37.8934,37.6782,37.8934,58200.0
2012-05-21 10:00:00,47.53,47.56,47.47,47.56,65600.0,37.8934,37.9174,37.8456,37.9174,65600.0
2012-05-21 10:10:00,47.56,47.82,47.54,47.78,87000.0,37.9174,38.1246,37.9014,38.0927,87000.0
2012-05-21 10:20:00,47.76,47.87,47.69,47.87,100200.0,38.0768,38.1645,38.021,38.1645,100200.0
2012-05-21 10:30:00,47.87,48.01,47.86,48.0,59300.0,38.1645,38.2761,38.1565,38.2681,59300.0
2012-05-21 10:40:00,47.99,48.05,47.97,48.0,53100.0,38.2602,38.308,38.2442,38.2681,53100.0
2012-05-21 10:50:00,48.0,48.06,47.99,48.0,18800.0,38.2681,38.316,38.2602,38.2681,18800.0
2012-05-21 11:00:00,48.0,48.01,47.89,47.89,37200.0,38.2681,38.2761,38.1804,38.1804,37200.0
2012-05-21 11:10:00,47.88,47.9,47.82,47.88,39200.0,38.1725,38.1884,38.1246,38.1725,39200.0
2012-05-21 11:20:00,47.88,47.88,47.81,47.83,29400.0,38.1725,38.1725,38.1167,38.1326,29400.0
2012-05-21 11:30:00,47.84,47.85,47.79,47.8,32200.0,38.1406,38.1486,38.1007,38.1087,32200.0
2012-05-21 11:40:00,47.79,47.8,47.75,47.75,20100.0,38.1007,38.1087,38.0688,38.0688,20100.0
2012-05-21 11:50:00,47.75,47.76,47.69,47.69,36700.0,38.0688,38.0768,38.021,38.021,36700.0
2012-05-21 12:00:00,47.7,47.76,47.69,47.73,36500.0,38.029,38.0768,38.021,38.0529,36500.0
2012-05-21 12:10:00,47.73,47.83,47.72,47.82,75800.0,38.0529,38.1326,38.0449,38.1246,75800.0
2012-05-21 12:20:00,47.82,47.9,47.82,47.89,21700.0,38.1246,38.1884,38.1246,38.1804,21700.0
2012-05-21 12:30:00,47.9,47.9,47.83,47.83,17900.0,38.1884,38.1884,38.1326,38.1326,17900.0
2012-05-21 12:40:00,47.84,47.84,47.8,47.81,17100.0,38.1406,38.1406,38.1087,38.1167,17100.0
2012-05-21 12:50:00,47.8,47.82,47.73,47.74,22800.0,38.1087,38.1246,38.0529,38.0609,22800.0
2012-05-21 13:00:00,47.74,47.8,47.73,47.78,91700.0,38.0609,38.1087,38.0529,38.0927,91700.0
2012-05-21 13:10:00,47.78,47.83,47.75,47.77,21600.0,38.0927,38.1326,38.0688,38.0848,21600.0
2012-05-21 13:20:00,47.77,47.83,47.76,47.83,15900.0,38.0848,38.1326,38.0768,38.1326,15900.0
2012-05-21 13:30:00,47.82,47.84,47.76,47.76,25900.0,38.1246,38.1406,38.0768,38.0768,25900.0
2012-05-21 13:40:00,47.76,47.82,47.74,47.81,26500.0,38.0768,38.1246,38.0609,38.1167,26500.0
2012-05-21 13:50:00,47.82,47.82,47.78,47.8,28800.0,38.1246,38.1246,38.0927,38.1087,28800.0
2012-05-21 14:00:00,47.8,47.81,47.74,47.76,26800.0,38.1087,38.1167,38.0609,38.0768,26800.0
2012-05-21 14:10:00,47.76,47.77,47.72,47.76,60000.0,38.0768,38.0848,38.0449,38.0768,60000.0
2012-05-21 14:20:00,47.78,47.85,47.73,47.73,27900.0,38.0927,38.1486,38.0529,38.0529,27900.0
2012-05-21 14:30:00,47.73,47.74,47.71,47.71,15200.0,38.0529,38.0609,38.0369,38.0369,15200.0
2012-05-21 14:40:00,47.72,47.76,47.68,47.69,28500.0,38.0449,38.0768,38.013,38.021,28500.0
2012-05-21 14:50:00,47.69,47.82,47.69,47.79,24300.0,38.021,38.1246,38.021,38.1007,24300.0
2012-05-21 15:00:00,47.79,47.82,47.77,47.78,29300.0,38.1007,38.1246,38.0848,38.0927,29300.0
2012-05-21 15:10:00,47.77,47.87,47.77,47.87,46400.0,38.0848,38.1645,38.0848,38.1645,46400.0
2012-05-21 15:20:00,47.88,47.95,47.88,47.94,45400.0,38.1725,38.2283,38.1725,38.2203,45400.0
2012-05-21 15:30:00,47.94,47.96,47.85,47.95,105500.0,38.2203,38.2363,38.1486,38.2283,105500.0
2012-05-21 15:40:00,47.95,48.0,47.94,47.98,75100.0,38.2283,38.2681,38.2203,38.2522,75100.0
2012-05-21 15:50:00,47.98,48.01,47.93,47.93,122800.0,38.2522,38.2761,38.2123,38.2123,122800.0
2012-05-22 09:30:00,47.97,47.97,47.67,47.77,45600.0,38.2442,38.2442,38.0051,38.0848,45600.0
2012-05-22 09:40:00,47.77,47.83,47.75,47.76,37000.0,38.0848,38.1326,38.0688,38.0768,37000.0
2012-05-22 09:50:00,47.76,47.97,47.75,47.87,71000.0,38.0768,38.2442,38.0688,38.1645,71000.0
2012-05-22 10:00:00,47.88,48.05,47.86,48.01,84500.0,38.1725,38.308,38.1565,38.2761,84500.0
2012-05-22 10:10:00,48.02,48.15,48.02,48.14,107500.0,38.2841,38.3877,38.2841,38.3798,107500.0
2012-05-22 10:20:00,48.14,48.15,48.02,48.04,23700.0,38.3798,38.3877,38.2841,38.3,23700.0
2012-05-22 10:30:00,48.05,48.09,48.05,48.06,12700.0,38.308,38.3399,38.308,38.316,12700.0
2012-05-22 10:40:00,48.07,48.1,48.07,48.09,52500.0,38.324,38.3479,38.324,38.3399,52500.0
2012-05-22 10:50:00,48.09,48.14,48.08,48.14,32300.0,38.3399,38.3798,38.3319,38.3798,32300.0
2012-05-22 11:00:00,48.14,48.2,48.14,48.19,58600.0,38.3798,38.4276,38.3798,38.4196,58600.0
2012-05-22 11:10:00,48.18,48.19,48.15,48.16,26000.0,38.4117,38.4196,38.3877,38.3957,26000.0
2012-05-22 11:20:00,48.16,48.18,48.16,48.17,36700.0,38.3957,38.4117,38.3957,38.4037,36700.0
2012-05-22 11:30:00,48.17,48.17,48.13,48.14,40000.0,38.4037,38.4037,38.3718,38.3798,40000.0
2012-05-22 11:40:00,48.15,48.15,48.08,48.14,40500.0,38.3877,38.3877,38.3319,38.3798,40500.0
2012-05-22 11:50:00,48.14,48.16,48.05,48.06,32800.0,38.3798,38.3957,38.308,38.316,32800.0
2012-05-22 12:00:00,48.07,48.07,47.93,47.95,62900.0,38.324,38.324,38.2123,38.2283,62900.0
2012-05-22 12:10:00,47.95,47.99,47.94,47.98,102900.0,38.2283,38.2602,38.2203,38.2522,102900.0
2012-05-22 12:20:00,47.98,48.07,47.98,48.06,51900.0,38.2522,38.324,38.2522,38.316,51900.0
2012-05-22 12:30:00,48.07,48.09,48.06,48.09,35500.0,38.324,38.3399,38.316,38.3399,35500.0
2012-05-22 12:40:00,48.1,48.11,48.08,48.09,33300.0,38.3479,38.3558,38.3319,38.3399,33300.0
2012-05-22 12:50:00,48.09,48.1,48.08,48.09,16500.0,38.3399,38.3479,38.3319,38.3399,16500.0
2012-05-22 13:00:00,48.1,48.11,48.08,48.09,37800.0,38.3479,38.3558,38.3319,38.3399,37800.0
2012-05-22 13:10:00,48.09,48.1,47.99,48.0,36600.0,38.3399,38.3479,38.2602,38.2681,36600.0
2012-05-22 13:20:00,48.0,48.05,48.0,48.03,29500.0,38.2681,38.308,38.2681,38.2921,29500.0
2012-05-22 13:30:00,48.03,48.07,47.99,48.05,61800.0,38.2921,38.324,38.2602,38.308,61800.0
2012-05-22 13:40:00,48.05,48.06,47.94,48.01,49200.0,38.308,38.316,38.2203,38.2761,49200.0
2012-05-22 13:50:00,48.01,48.04,48.0,48.04,33300.0,38.2761,38.3,38.2681,38.3,33300.0
2012-05-22 14:00:00,48.04,48.05,47.98,48.03,140600.0,38.3,38.308,38.2522,38.2921,140600.0
2012-05-22 14:10:00,48.03,48.04,47.95,48.0,54300.0,38.2921,38.3,38.2283,38.2681,54300.0
2012-05-22 14:20:00,47.99,48.04,47.98,48.04,46900.0,38.2602,38.3,38.2522,38.3,46900.0
2012-05-22 14:30:00,48.03,48.04,47.87,47.9,77800.0,38.2921,38.3,38.1645,38.1884,77800.0
2012-05-22 14:40:00,47.9,47.97,47.9,47.96,33000.0,38.1884,38.2442,38.1884,38.2363,33000.0
2012-05-22 14:50:00,47.97,48.02,47.95,47.98,26700.0,38.2442,38.2841,38.2283,38.2522,26700.0
2012-05-22 15:00:00,47.98,48.02,47.95,47.99,30100.0,38.2522,38.2841,38.2283,38.2602,30100.0
2012-05-22 15:10:00,47.99,48.0,47.92,47.92,35800.0,38.2602,38.2681,38.2044,38.2044,35800.0
2012-05-22 15:20:00,47.9,47.92,47.85,47.85,70500.0,38.1884,38.2044,38.1486,38.1486,70500.0
2012-05-22 15:30:00,47.85,47.85,47.7,47.71,83400.0,38.1486,38.1486,38.029,38.0369,83400.0
2012-05-22 15:40:00,47.71,47.76,47.59,47.61,101300.0,38.0369,38.0768,37.9413,37.9572,101300.0
2012-05-22 15:50:00,47.61,47.88,47.6,47.88,140500.0,37.9572,38.1725,37.9492,38.1725,140500.0
2012-05-23 09:30:00,47.51,47.62,47.39,47.44,62200.0,37.8775,37.9652,37.7818,37.8217,62200.0
2012-05-23 09:40:00,47.43,47.52,47.41,47.45,32700.0,37.8137,37.8855,37.7978,37.8297,32700.0
2012-05-23 09:50:00,47.45,47.67,47.45,47.66,30000.0,37.8297,38.0051,37.8297,37.9971,30000.0
2012-05-23 10:00:00,47.67,47.72,47.62,47.64,36700.0,38.0051,38.0449,37.9652,37.9811,36700.0
2012-05-23 10:10:00,47.65,47.65,47.45,47.45,42400.0,37.9891,37.9891,37.8297,37.8297,42400.0
2012-05-23 10:20:00,47.45,47.48,47.42,47.46,45700.0,37.8297,37.8536,37.8057,37.8376,45700.0
2012-05-23 10:30:00,47.46,47.48,47.28,47.28,30600.0,37.8376,37.8536,37.6941,37.6941,30600.0
2012-05-23 10:40:00,47.27,47.37,47.21,47.23,30900.0,37.6861,37.7659,37.6383,37.6543,30900.0
2012-05-23 10:50:00,47.24,47.3,47.24,47.25,36100.0,37.6622,37.7101,37.6622,37.6702,36100.0
2012-05-23 11:00:00,47.25,47.4,47.25,47.38,30500.0,37.6702,37.7898,37.6702,37.7738,30500.0
2012-05-23 11:10:00,47.38,47.39,47.34,47.36,25000.0,37.7738,37.7818,37.742,37.7579,25000.0
2012-05-23 11:20:00,47.36,47.37,47.27,47.28,28200.0,37.7579,37.7659,37.6861,37.6941,28200.0
2012-05-23 11:30:00,47.28,47.33,47.18,47.21,29600.0,37.6941,37.734,37.6144,37.6383,29600.0
2012-05-23 11:40:00,47.21,47.33,47.21,47.25,41700.0,37.6383,37.734,37.6383,37.6702,41700.0
2012-05-23 11:50:00,47.25,47.28,47.23,47.25,25200.0,37.6702,37.6941,37.6543,37.6702,25200.0
2012-05-23 12:00:00,47.25,47.25,47.11,47.12,41700.0,37.6702,37.6702,37.5586,37.5666,41700.0
2012-05-23 12:10:00,47.12,47.16,47.09,47.16,26000.0,37.5666,37.5985,37.5426,37.5985,26000.0
2012-05-23 12:20:00,47.16,47.16,47.12,47.14,28500.0,37.5985,37.5985,37.5666,37.5825,28500.0
2012-05-23 12:30:00,47.15,47.2,47.13,47.2,23000.0,37.5905,37.6303,37.5745,37.6303,23000.0
2012-05-23 12:40:00,47.2,47.25,47.2,47.24,22100.0,37.6303,37.6702,37.6303,37.6622,22100.0
2012-05-23 12:50:00,47.23,47.3,47.23,47.28,46100.0,37.6543,37.7101,37.6543,37.6941,46100.0
2012-05-23 13:00:00,47.28,47.34,47.28,47.32,32100.0,37.6941,37.742,37.6941,37.726,32100.0
2012-05-23 13:10:00,47.32,47.36,47.32,47.34,25700.0,37.726,37.7579,37.726,37.742,25700.0
2012-05-23 13:20:00,47.35,47.45,47.34,47.44,26900.0,37.7499,37.8297,37.742,37.8217,26900.0
2012-05-23 13:30:00,47.44,47.49,47.43,47.47,29000.0,37.8217,37.8615,37.8137,37.8456,29000.0
2012-05-23 13:40:00,47.48,47.56,47.46,47.52,22800.0,37.8536,37.9174,37.8376,37.8855,22800.0
2012-05-23 13:50:00,47.53,47.54,47.46,47.51,23600.0,37.8934,37.9014,37.8376,37.8775,23600.0
2012-05-23 14:00:00,47.51,47.61,47.44,47.6,76200.0,37.8775,37.9572,37.8217,37.9492,76200.0
2012-05-23 14:10:00,47.6,47.61,47.52,47.54,79500.0,37.9492,37.9572,37.8855,37.9014,79500.0
2012-05-23 14:20:00,47.53,47.54,47.49,47.51,25700.0,37.8934,37.9014,37.8615,37.8775,25700.0
2012-05-23 14:30:00,47.5,47.63,47.5,47.6,33200.0,37.8695,37.9732,37.8695,37.9492,33200.0
2012-05-23 14:40:00,47.6,47.73,47.58,47.67,37800.0,37.9492,38.0529,37.9333,38.0051,37800.0
2012-05-23 14:50:00,47.67,47.81,47.67,47.81,46500.0,38.0051,38.1167,38.0051,38.1167,46500.0
2012-05-23 15:00:00,47.81,47.82,47.72,47.8,61900.0,38.1167,38.1246,38.0449,38.1087,61900.0
2012-05-23 15:10:00,47.81,47.91,47.8,47.9,86200.0,38.1167,38.1964,38.1087,38.1884,86200.0
2012-05-23 15:20:00,47.89,48.04,47.87,48.01,75700.0,38.1804,38.3,38.1645,38.2761,75700.0
2012-05-23 15:30:00,48.02,48.2,48.01,48.2,95900.0,38.2841,38.4276,38.2761,38.4276,95900.0
2012-05-23 15:40:00,48.2,48.32,48.19,48.27,100200.0,38.4276,38.5233,38.4196,38.4834,100200.0
2012-05-23 15:50:00,48.28,48.28,48.11,48.22,203300.0,38.4914,38.4914,38.3558,38.4435,203300.0
2012-05-24 09:30:00,48.23,48.25,47.96,48.01,63400.0,38.4515,38.4675,38.2363,38.2761,63400.0
2012-05-24 09:40:00,48.0,48.04,47.95,48.01,72300.0,38.2681,38.3,38.2283,38.2761,72300.0
2012-05-24 09:50:00,48.01,48.05,47.96,47.98,114700.0,38.2761,38.308,38.2363,38.2522,114700.0
2012-05-24 10:00:00,47.97,47.99,47.8,47.88,232000.0,38.2442,38.2602,38.1087,38.1725,232000.0
2012-05-24 10:10:00,47.88,48.07,47.87,48.01,137900.0,38.1725,38.324,38.1645,38.2761,137900.0
2012-05-24 10:20:00,48.01,48.02,47.95,48.0,48500.0,38.2761,38.2841,38.2283,38.2681,48500.0
2012-05-24 10:30:00,48.0,48.03,47.97,47.98,67500.0,38.2681,38.2921,38.2442,38.2522,67500.0
2012-05-24 10:40:00,47.99,48.0,47.89,47.89,59400.0,38.2602,38.2681,38.1804,38.1804,59400.0
2012-05-24 10:50:00,47.9,47.94,47.81,47.83,50200.0,38.1884,38.2203,38.1167,38.1326,50200.0
2012-05-24 11:00:00,47.82,47.92,47.82,47.87,60100.0,38.1246,38.2044,38.1246,38.1645,60100.0
2012-05-24 11:10:00,47.87,47.96,47.85,47.89,87300.0,38.1645,38.2363,38.1486,38.1804,87300.0
2012-05-24 11:20:00,47.88,47.89,47.8,47.83,44400.0,38.1725,38.1804,38.1087,38.1326,44400.0
2012-05-24 11:30:00,47.83,47.84,47.75,47.8,43900.0,38.1326,38.1406,38.0688,38.1087,43900.0
2012-05-24 11:40:00,47.8,47.81,47.74,47.76,73900.0,38.1087,38.1167,38.0609,38.0768,73900.0
2012-05-24 11:50:00,47.76,47.77,47.65,47.65,44400.0,38.0768,38.0848,37.9891,37.9891,44400.0
2012-05-24 12:00:00,47.65,47.66,47.55,47.63,35400.0,37.9891,37.9971,37.9094,37.9732,35400.0
2012-05-24 12:10:00,47.63,47.65,47.52,47.55,51700.0,37.9732,37.9891,37.8855,37.9094,51700.0
2012-05-24 12:20:00,47.55,47.59,47.53,47.54,29000.0,37.9094,37.9413,37.8934,37.9014,29000.0
2012-05-24 12:30:00,47.53,47.63,47.52,47.6,27600.0,37.8934,37.9732,37.8855,37.9492,27600.0
2012-05-24 12:40:00,47.61,47.69,47.6,47.67,84700.0,37.9572,38.021,37.9492,38.0051,84700.0
2012-05-24 12:50:00,47.68,47.71,47.65,47.69,69900.0,38.013,38.0369,37.9891,38.021,69900.0
2012-05-24 13:00:00,47.69,47.78,47.69,47.76,22100.0,38.021,38.0927,38.021,38.0768,22100.0
2012-05-24 13:10:00,47.76,47.78,47.67,47.75,125000.0,38.0768,38.0927,38.0051,38.0688,125000.0
2012-05-24 13:20:00,47.75,47.76,47.59,47.61,61700.0,38.0688,38.0768,37.9413,37.9572,61700.0
2012-05-24 13:30:00,47.61,47.61,47.55,47.56,42400.0,37.9572,37.9572,37.9094,37.9174,42400.0
2012-05-24 13:40:00,47.55,47.56,47.49,47.53,45100.0,37.9094,37.9174,37.8615,37.8934,45100.0
2012-05-24 13:50:00,47.54,47.56,47.5,47.51,74600.0,37.9014,37.9174,37.8695,37.8775,74600.0
2012-05-24 14:00:00,47.51,47.65,47.5,47.65,99600.0,37.8775,37.9891,37.8695,37.9891,99600.0
2012-05-24 14:10:00,47.65,47.65,47.56,47.58,39400.0,37.9891,37.9891,37.9174,37.9333,39400.0
2012-05-24 14:20:00,47.58,47.59,47.54,47.56,51300.0,37.9333,37.9413,37.9014,37.9174,51300.0
2012-05-24 14:30:00,47.56,47.63,47.48,47.49,213200.0,37.9174,37.9732,37.8536,37.8615,213200.0
2012-05-24 14:40:00,47.49,47.57,47.39,47.57,59600.0,37.8615,37.9253,37.7818,37.9253,59600.0
2012-05-24 14:50:00,47.56,47.61,47.55,47.6,47300.0,37.9174,37.9572,37.9094,37.9492,47300.0
2012-05-24 15:00:00,47.6,47.7,47.59,47.6,137000.0,37.9492,38.029,37.9413,37.9492,137000.0
2012-05-24 15:10:00,47.6,47.61,47.55,47.6,144800.0,37.9492,37.9572,37.9094,37.9492,144800.0
2012-05-24 15:20:00,47.59,47.72,47.57,47.68,218100.0,37.9413,38.0449,37.9253,38.013,218100.0
2012-05-24 15:30:00,47.69,47.74,47.66,47.7,73600.0,38.021,38.0609,37.9971,38.029,73600.0
2012-05-24 15:40:00,47.69,47.73,47.61,47.63,160700.0,38.021,38.0529,37.9572,37.9732,160700.0
2012-05-24 15:50:00,47.63,47.73,47.62,47.7,226800.0,37.9732,38.0529,37.9652,38.029,226800.0
2012-05-25 09:30:00,47.83,48.02,47.74,48.01,38300.0,38.1326,38.2841,38.0609,38.2761,38300.0
2012-05-25 09:40:00,47.96,48.01,47.84,47.85,54800.0,38.2363,38.2761,38.1406,38.1486,54800.0
2012-05-25 09:50:00,47.85,48.04,47.85,48.04,39700.0,38.1486,38.3,38.1486,38.3,39700.0
2012-05-25 10:00:00,48.04,48.04,47.99,48.01,30000.0,38.3,38.3,38.2602,38.2761,30000.0
2012-05-25 10:10:00,48.01,48.04,47.97,48.03,62800.0,38.2761,38.3,38.2442,38.2921,62800.0
2012-05-25 10:20:00,48.03,48.09,48.0,48.04,31700.0,38.2921,38.3399,38.2681,38.3,31700.0
2012-05-25 10:30:00,48.07,48.12,48.04,48.06,17000.0,38.324,38.3638,38.3,38.316,17000.0
2012-05-25 10:40:00,48.05,48.07,47.99,48.0,49400.0,38.308,38.324,38.2602,38.2681,49400.0
2012-05-25 10:50:00,48.0,48.03,47.98,47.98,37900.0,38.2681,38.2921,38.2522,38.2522,37900.0
2012-05-25 11:00:00,47.99,48.09,47.99,48.07,20200.0,38.2602,38.3399,38.2602,38.324,20200.0
2012-05-25 11:10:00,48.06,48.1,48.03,48.06,16700.0,38.316,38.3479,38.2921,38.316,16700.0
2012-05-25 11:20:00,48.06,48.09,48.03,48.05,39200.0,38.316,38.3399,38.2921,38.308,39200.0
2012-05-25 11:30:00,48.04,48.07,48.0,48.02,45900.0,38.3,38.324,38.2681,38.2841,45900.0
2012-05-25 11:40:00,48.02,48.04,48.0,48.03,34100.0,38.2841,38.3,38.2681,38.2921,34100.0
2012-05-25 11:50:00,48.03,48.07,48.0,48.05,25400.0,38.2921,38.324,38.2681,38.308,25400.0
2012-05-25 12:00:00,48.05,48.12,48.02,48.12,23600.0,38.308,38.3638,38.2841,38.3638,23600.0
2012-05-25 12:10:00,48.11,48.12,48.03,48.05,14100.0,38.3558,38.3638,38.2921,38.308,14100.0
2012-05-25 12:20:00,48.04,48.05,48.01,48.01,24700.0,38.3,38.308,38.2761,38.2761,24700.0
2012-05-25 12:30:00,48.01,48.01,47.97,48.0,26900.0,38.2761,38.2761,38.2442,38.2681,26900.0
2012-05-25 12:40:00,48.01,48.04,48.0,48.02,22400.0,38.2761,38.3,38.2681,38.2841,22400.0
2012-05-25 12:50:00,48.01,48.03,47.97,48.03,15200.0,38.2761,38.2921,38.2442,38.2921,15200.0
2012-05-25 13:00:00,48.03,48.03,47.98,48.0,12100.0,38.2921,38.2921,38.2522,38.2681,12100.0
2012-05-25 13:10:00,48.0,48.05,48.0,48.05,13500.0,38.2681,38.308,38.2681,38.308,13500.0
2012-05-25 13:20:00,48.05,48.09,48.04,48.05,17000.0,38.308,38.3399,38.3,38.308,17000.0
2012-05-25 13:30:00,48.05,48.06,48.03,48.05,9700.0,38.308,38.316,38.2921,38.308,9700.0
2012-05-25 13:40:00,48.04,48.06,48.04,48.06,19400.0,38.3,38.316,38.3,38.316,19400.0
2012-05-25 13:50:00,48.06,48.07,48.04,48.05,16200.0,38.316,38.324,38.3,38.308,16200.0
2012-05-25 14:00:00,48.04,48.04,48.01,48.01,14000.0,38.3,38.3,38.2761,38.2761,14000.0
2012-05-25 14:10:00,48.01,48.02,47.95,47.96,20200.0,38.2761,38.2841,38.2283,38.2363,20200.0
2012-05-25 14:20:00,47.95,47.98,47.89,47.96,36600.0,38.2283,38.2522,38.1804,38.2363,36600.0
2012-05-25 14:30:00,47.96,47.97,47.93,47.96,13400.0,38.2363,38.2442,38.2123,38.2363,13400.0
2012-05-25 14:40:00,47.96,47.96,47.89,47.94,36900.0,38.2363,38.2363,38.1804,38.2203,36900.0
2012-05-25 14:50:00,47.93,47.97,47.92,47.95,22500.0,38.2123,38.2442,38.2044,38.2283,22500.0
2012-05-25 15:00:00,47.96,48.02,47.94,47.99,32700.0,38.2363,38.2841,38.2203,38.2602,32700.0
2012-05-25 15:10:00,48.0,48.03,47.97,47.99,66200.0,38.2681,38.2921,38.2442,38.2602,66200.0
2012-05-25 15:20:00,47.99,47.99,47.92,47.99,62500.0,38.2602,38.2602,38.2044,38.2602,62500.0
2012-05-25 15:30:00,47.99,48.01,47.9,47.97,70500.0,38.2602,38.2761,38.1884,38.2442,70500.0
2012-05-25 15:40:00,47.98,48.05,47.97,48.02,45300.0,38.2522,38.308,38.2442,38.2841,45300.0
2012-05-25 15:50:00,48.01,48.02,47.97,48.02,81500.0,38.2761,38.2841,38.2442,38.2841,81500.0
2012-05-29 09:30:00,48.17,48.28,48.02,48.15,78300.0,38.4037,38.4914,38.2841,38.3877,78300.0
2012-05-29 09:40:00,48.14,48.3,48.13,48.25,49100.0,38.3798,38.5073,38.3718,38.4675,49100.0
2012-05-29 09:50:00,48.27,48.33,48.22,48.23,19400.0,38.4834,38.5312,38.4435,38.4515,19400.0
2012-05-29 10:00:00,48.21,48.37,48.2,48.35,77000.0,38.4356,38.5631,38.4276,38.5472,77000.0
2012-05-29 10:10:00,48.36,48.5,48.36,48.5,46300.0,38.5552,38.6668,38.5552,38.6668,46300.0
2012-05-29 10:20:00,48.49,48.55,48.49,48.54,15300.0,38.6588,38.7066,38.6588,38.6987,15300.0
2012-05-29 10:30:00,48.54,48.66,48.54,48.63,87600.0,38.6987,38.7943,38.6987,38.7704,87600.0
2012-05-29 10:40:00,48.64,48.65,48.57,48.64,35200.0,38.7784,38.7864,38.7226,38.7784,35200.0
2012-05-29 10:50:00,48.63,48.64,48.6,48.63,29900.0,38.7704,38.7784,38.7465,38.7704,29900.0
2012-05-29 11:00:00,48.62,48.76,48.62,48.73,71600.0,38.7624,38.8741,38.7624,38.8501,71600.0
2012-05-29 11:10:00,48.73,48.76,48.7,48.7,38800.0,38.8501,38.8741,38.8262,38.8262,38800.0
2012-05-29 11:20:00,48.7,48.7,48.63,48.64,33700.0,38.8262,38.8262,38.7704,38.7784,33700.0
2012-05-29 11:30:00,48.64,48.65,48.51,48.55,79300.0,38.7784,38.7864,38.6747,38.7066,79300.0
2012-05-29 11:40:00,48.55,48.59,48.43,48.46,39800.0,38.7066,38.7385,38.611,38.6349,39800.0
2012-05-29 11:50:00,48.47,48.53,48.41,48.41,45600.0,38.6429,38.6907,38.595,38.595,45600.0
2012-05-29 12:00:00,48.4,48.48,48.36,48.38,50600.0,38.587,38.6508,38.5552,38.5711,50600.0
2012-05-29 12:10:00,48.38,48.46,48.37,48.46,55100.0,38.5711,38.6349,38.5631,38.6349,55100.0
2012-05-29 12:20:00,48.46,48.51,48.46,48.48,29200.0,38.6349,38.6747,38.6349,38.6508,29200.0
2012-05-29 12:30:00,48.49,48.49,48.42,48.47,21700.0,38.6588,38.6588,38.603,38.6429,21700.0
2012-05-29 12:40:00,48.48,48.62,48.48,48.61,39700.0,38.6508,38.7624,38.6508,38.7545,39700.0
2012-05-29 12:50:00,48.61,48.66,48.6,48.61,27300.0,38.7545,38.7943,38.7465,38.7545,27300.0
2012-05-29 13:00:00,48.6,48.61,48.55,48.57,28900.0,38.7465,38.7545,38.7066,38.7226,28900.0
2012-05-29 13:10:00,48.58,48.62,48.58,48.58,23100.0,38.7306,38.7624,38.7306,38.7306,23100.0
2012-05-29 13:20:00,48.58,48.6,48.54,48.55,53400.0,38.7306,38.7465,38.6987,38.7066,53400.0
2012-05-29 13:30:00,48.55,48.61,48.51,48.59,27100.0,38.7066,38.7545,38.6747,38.7385,27100.0
2012-05-29 13:40:00,48.6,48.76,48.6,48.75,47800.0,38.7465,38.8741,38.7465,38.8661,47800.0
2012-05-29 13:50:00,48.75,48.75,48.68,48.69,22100.0,38.8661,38.8661,38.8103,38.8182,22100.0
2012-05-29 14:00:00,48.7,48.7,48.67,48.68,31600.0,38.8262,38.8262,38.8023,38.8103,31600.0
2012-05-29 14:10:00,48.68,48.78,48.68,48.75,33800.0,38.8103,38.89,38.8103,38.8661,33800.0
2012-05-29 14:20:00,48.75,48.76,48.74,48.75,10100.0,38.8661,38.8741,38.8581,38.8661,10100.0
2012-05-29 14:30:00,48.76,48.8,48.74,48.74,33300.0,38.8741,38.9059,38.8581,38.8581,33300.0
2012-05-29 14:40:00,48.75,48.75,48.62,48.63,24800.0,38.8661,38.8661,38.7624,38.7704,24800.0
2012-05-29 14:50:00,48.63,48.71,48.63,48.7,41400.0,38.7704,38.8342,38.7704,38.8262,41400.0
2012-05-29 15:00:00,48.7,48.71,48.66,48.71,19800.0,38.8262,38.8342,38.7943,38.8342,19800.0
2012-05-29 15:10:00,48.7,48.75,48.7,48.71,23600.0,38.8262,38.8661,38.8262,38.8342,23600.0
2012-05-29 15:20:00,48.72,48.73,48.66,48.73,40800.0,38.8422,38.8501,38.7943,38.8501,40800.0
2012-05-29 15:30:00,48.73,48.76,48.69,48.71,55900.0,38.8501,38.8741,38.8182,38.8342,55900.0
2012-05-29 15:40:00,48.7,48.86,48.7,48.84,56100.0,38.8262,38.9538,38.8262,38.9378,56100.0
2012-05-29 15:50:00,48.84,48.86,48.77,48.83,94000.0,38.9378,38.9538,38.882,38.9299,94000.0
2012-05-30 09:30:00,48.29,48.42,47.65,47.69,92400.0,38.4993,38.603,37.9891,38.021,92400.0
2012-05-30 09:40:00,47.67,47.79,47.6,47.79,43500.0,38.0051,38.1007,37.9492,38.1007,43500.0
2012-05-30 09:50:00,47.79,47.87,47.78,47.8,56900.0,38.1007,38.1645,38.0927,38.1087,56900.0
2012-05-30 10:00:00,47.8,47.94,47.66,47.93,59400.0,38.1087,38.2203,37.9971,38.2123,59400.0
2012-05-30 10:10:00,47.92,47.98,47.83,47.85,65600.0,38.2044,38.2522,38.1326,38.1486,65600.0
2012-05-30 10:20:00,47.84,48.03,47.83,48.0,49200.0,38.1406,38.2921,38.1326,38.2681,49200.0
2012-05-30 10:30:00,47.99,48.02,47.87,47.92,36000.0,38.2602,38.2841,38.1645,38.2044,36000.0
2012-05-30 10:40:00,47.92,47.93,47.81,47.87,29500.0,38.2044,38.2123,38.1167,38.1645,29500.0
2012-05-30 10:50:00,47.88,47.94,47.81,47.82,28900.0,38.1725,38.2203,38.1167,38.1246,28900.0
2012-05-30 11:00:00,47.81,47.94,47.76,47.92,38900.0,38.1167,38.2203,38.0768,38.2044,38900.0
2012-05-30 11:10:00,47.94,48.06,47.91,48.02,33700.0,38.2203,38.316,38.1964,38.2841,33700.0
2012-05-30 11:20:00,48.01,48.05,47.98,48.04,18100.0,38.2761,38.308,38.2522,38.3,18100.0
2012-05-30 11:30:00,48.04,48.05,47.95,48.0,39900.0,38.3,38.308,38.2283,38.2681,39900.0
2012-05-30 11:40:00,48.01,48.04,47.94,47.96,31500.0,38.2761,38.3,38.2203,38.2363,31500.0
2012-05-30 11:50:00,47.96,48.02,47.93,47.96,34900.0,38.2363,38.2841,38.2123,38.2363,34900.0
2012-05-30 12:00:00,47.95,47.99,47.84,47.9,31500.0,38.2283,38.2602,38.1406,38.1884,31500.0
2012-05-30 12:10:00,47.91,47.94,47.9,47.94,18700.0,38.1964,38.2203,38.1884,38.2203,18700.0
2012-05-30 12:20:00,47.94,47.94,47.8,47.87,33200.0,38.2203,38.2203,38.1087,38.1645,33200.0
2012-05-30 12:30:00,47.88,47.95,47.88,47.95,21000.0,38.1725,38.2283,38.1725,38.2283,21000.0
2012-05-30 12:40:00,47.95,48.0,47.92,47.99,22500.0,38.2283,38.2681,38.2044,38.2602,22500.0
2012-05-30 12:50:00,47.99,48.01,47.94,47.95,27200.0,38.2602,38.2761,38.2203,38.2283,27200.0
2012-05-30 13:00:00,47.96,47.98,47.87,47.87,23700.0,38.2363,38.2522,38.1645,38.1645,23700.0
2012-05-30 13:10:00,47.86,47.92,47.86,47.91,22700.0,38.1565,38.2044,38.1565,38.1964,22700.0
2012-05-30 13:20:00,47.91,47.94,47.89,47.93,20900.0,38.1964,38.2203,38.1804,38.2123,20900.0
2012-05-30 13:30:00,47.94,48.06,47.94,48.03,31800.0,38.2203,38.316,38.2203,38.2921,31800.0
2012-05-30 13:40:00,48.04,48.08,48.02,48.04,17100.0,38.3,38.3319,38.2841,38.3,17100.0
2012-05-30 13:50:00,48.05,48.05,47.99,48.03,19200.0,38.308,38.308,38.2602,38.2921,19200.0
2012-05-30 14:00:00,48.04,48.09,47.99,48.0,18300.0,38.3,38.3399,38.2602,38.2681,18300.0
2012-05-30 14:10:00,48.0,48.06,47.99,48.05,8000.0,38.2681,38.316,38.2602,38.308,8000.0
2012-05-30 14:20:00,48.06,48.08,47.96,48.0,28100.0,38.316,38.3319,38.2363,38.2681,28100.0
2012-05-30 14:30:00,48.02,48.02,47.97,47.98,34300.0,38.2841,38.2841,38.2442,38.2522,34300.0
2012-05-30 14:40:00,47.98,47.99,47.96,47.97,39100.0,38.2522,38.2602,38.2363,38.2442,39100.0
2012-05-30 14:50:00,47.98,48.03,47.95,48.0,33600.0,38.2522,38.2921,38.2283,38.2681,33600.0
2012-05-30 15:00:00,48.0,48.01,47.89,47.94,49300.0,38.2681,38.2761,38.1804,38.2203,49300.0
2012-05-30 15:10:00,47.94,47.94,47.78,47.8,99500.0,38.2203,38.2203,38.0927,38.1087,99500.0
2012-05-30 15:20:00,47.79,47.87,47.76,47.83,173200.0,38.1007,38.1645,38.0768,38.1326,173200.0
2012-05-30 15:30:00,47.82,47.86,47.77,47.86,84600.0,38.1246,38.1565,38.0848,38.1565,84600.0
2012-05-30 15:40:00,47.87,47.87,47.72,47.73,84600.0,38.1645,38.1645,38.0449,38.0529,84600.0
2012-05-30 15:50:00,47.74,47.82,47.72,47.79,228300.0,38.0609,38.1246,38.0449,38.1007,228300.0
2012-05-31 09:30:00,47.69,47.86,47.56,47.66,33600.0,38.021,38.1565,37.9174,37.9971,33600.0
2012-05-31 09:40:00,47.65,47.67,47.57,47.58,30400.0,37.9891,38.0051,37.9253,37.9333,30400.0
2012-05-31 09:50:00,47.55,47.62,47.47,47.59,26900.0,37.9094,37.9652,37.8456,37.9413,26900.0
2012-05-31 10:00:00,47.59,47.61,47.48,47.49,33000.0,37.9413,37.9572,37.8536,37.8615,33000.0
2012-05-31 10:10:00,47.49,47.57,47.44,47.51,28800.0,37.8615,37.9253,37.8217,37.8775,28800.0
2012-05-31 10:20:00,47.51,47.53,47.4,47.52,24600.0,37.8775,37.8934,37.7898,37.8855,24600.0
2012-05-31 10:30:00,47.52,47.66,47.51,47.62,27000.0,37.8855,37.9971,37.8775,37.9652,27000.0
2012-05-31 10:40:00,47.62,47.62,47.41,47.43,15600.0,37.9652,37.9652,37.7978,37.8137,15600.0
2012-05-31 10:50:00,47.44,47.56,47.43,47.49,18800.0,37.8217,37.9174,37.8137,37.8615,18800.0
2012-05-31 11:00:00,47.49,47.49,47.38,47.44,21300.0,37.8615,37.8615,37.7738,37.8217,21300.0
2012-05-31 11:10:00,47.43,47.49,47.41,47.46,35000.0,37.8137,37.8615,37.7978,37.8376,35000.0
2012-05-31 11:20:00,47.48,47.51,47.38,47.39,69900.0,37.8536,37.8775,37.7738,37.7818,69900.0
2012-05-31 11:30:00,47.38,47.49,47.34,47.44,102100.0,37.7738,37.8615,37.742,37.8217,102100.0
2012-05-31 11:40:00,47.44,47.49,47.39,47.4,34100.0,37.8217,37.8615,37.7818,37.7898,34100.0
2012-05-31 11:50:00,47.4,47.55,47.4,47.54,32800.0,37.7898,37.9094,37.7898,37.9014,32800.0
2012-05-31 12:00:00,47.54,47.6,47.52,47.6,32600.0,37.9014,37.9492,37.8855,37.9492,32600.0
2012-05-31 12:10:00,47.61,47.68,47.6,47.68,31700.0,37.9572,38.013,37.9492,38.013,31700.0
2012-05-31 12:20:00,47.67,47.9,47.67,47.85,45700.0,38.0051,38.1884,38.0051,38.1486,45700.0
2012-05-31 12:30:00,47.83,47.87,47.77,47.77,34200.0,38.1326,38.1645,38.0848,38.0848,34200.0
2012-05-31 12:40:00,47.78,47.85,47.76,47.85,29600.0,38.0927,38.1486,38.0768,38.1486,29600.0
2012-05-31 12:50:00,47.84,47.88,47.77,47.78,36900.0,38.1406,38.1725,38.0848,38.0927,36900.0
2012-05-31 13:00:00,47.77,48.01,47.77,47.96,32600.0,38.0848,38.2761,38.0848,38.2363,32600.0
2012-05-31 13:10:00,47.95,48.07,47.95,48.01,25500.0,38.2283,38.324,38.2283,38.2761,25500.0
2012-05-31 13:20:00,48.01,48.02,47.98,47.98,27000.0,38.2761,38.2841,38.2522,38.2522,27000.0
2012-05-31 13:30:00,47.98,47.98,47.86,47.87,17900.0,38.2522,38.2522,38.1565,38.1645,17900.0
2012-05-31 13:40:00,47.85,47.89,47.83,47.85,22000.0,38.1486,38.1804,38.1326,38.1486,22000.0
2012-05-31 13:50:00,47.85,47.87,47.82,47.85,12500.0,38.1486,38.1645,38.1246,38.1486,12500.0
2012-05-31 14:00:00,47.85,47.94,47.85,47.9,41500.0,38.1486,38.2203,38.1486,38.1884,41500.0
2012-05-31 14:10:00,47.91,47.99,47.91,47.96,26400.0,38.1964,38.2602,38.1964,38.2363,26400.0
2012-05-31 14:20:00,47.96,48.0,47.9,47.95,31800.0,38.2363,38.2681,38.1884,38.2283,31800.0
2012-05-31 14:30:00,47.94,47.99,47.9,47.98,18700.0,38.2203,38.2602,38.1884,38.2522,18700.0
2012-05-31 14:40:00,47.98,48.03,47.98,47.98,23100.0,38.2522,38.2921,38.2522,38.2522,23100.0
2012-05-31 14:50:00,47.98,48.08,47.94,48.07,30800.0,38.2522,38.3319,38.2203,38.324,30800.0
2012-05-31 15:00:00,48.06,48.06,48.0,48.05,42700.0,38.316,38.316,38.2681,38.308,42700.0
2012-05-31 15:10:00,48.06,48.17,48.06,48.15,54700.0,38.316,38.4037,38.316,38.3877,54700.0
2012-05-31 15:20:00,48.14,48.32,48.12,48.29,48800.0,38.3798,38.5233,38.3638,38.4993,48800.0
2012-05-31 15:30:00,48.29,48.45,48.25,48.38,67200.0,38.4993,38.6269,38.4675,38.5711,67200.0
2012-05-31 15:40:00,48.37,48.38,48.19,48.24,210900.0,38.5631,38.5711,38.4196,38.4595,210900.0
2012-05-31 15:50:00,48.25,48.25,48.04,48.1,360200.0,38.4675,38.4675,38.3,38.3479,360200.0
2012-06-01 09:30:00,47.24,47.45,47.24,47.4,65800.0,37.6622,37.8297,37.6622,37.7898,65800.0
2012-06-01 09:40:00,47.4,47.41,47.23,47.25,57000.0,37.7898,37.7978,37.6543,37.6702,57000.0
2012-06-01 09:50:00,47.25,47.37,47.08,47.15,48600.0,37.6702,37.7659,37.5347,37.5905,48600.0
2012-06-01 10:00:00,47.14,47.32,47.13,47.26,55700.0,37.5825,37.726,37.5745,37.6782,55700.0
2012-06-01 10:10:00,47.28,47.3,47.09,47.13,34400.0,37.6941,37.7101,37.5426,37.5745,34400.0
2012-06-01 10:20:00,47.12,47.26,47.07,47.26,52100.0,37.5666,37.6782,37.5267,37.6782,52100.0
2012-06-01 10:30:00,47.26,47.26,47.19,47.22,42400.0,37.6782,37.6782,37.6224,37.6463,42400.0
2012-06-01 10:40:00,47.22,47.23,47.2,47.22,16600.0,37.6463,37.6543,37.6303,37.6463,16600.0
2012-06-01 10:50:00,47.23,47.28,47.22,47.25,36500.0,37.6543,37.6941,37.6463,37.6702,36500.0
2012-06-01 11:00:00,47.25,47.27,47.22,47.24,47900.0,37.6702,37.6861,37.6463,37.6622,47900.0
2012-06-01 11:10:00,47.23,47.32,47.19,47.3,23300.0,37.6543,37.726,37.6224,37.7101,23300.0
2012-06-01 11:20:00,47.27,47.34,47.25,47.3,24100.0,37.6861,37.742,37.6702,37.7101,24100.0
2012-06-01 11:30:00,47.28,47.3,47.24,47.25,43800.0,37.6941,37.7101,37.6622,37.6702,43800.0
2012-06-01 11:40:00,47.25,47.29,47.19,47.24,55400.0,37.6702,37.7021,37.6224,37.6622,55400.0
2012-06-01 11:50:00,47.25,47.34,47.25,47.31,31400.0,37.6702,37.742,37.6702,37.718,31400.0
2012-06-01 12:00:00,47.31,47.34,47.28,47.3,32300.0,37.718,37.742,37.6941,37.7101,32300.0
2012-06-01 12:10:00,47.3,47.36,47.27,47.3,34200.0,37.7101,37.7579,37.6861,37.7101,34200.0
2012-06-01 12:20:00,47.31,47.32,47.25,47.26,70000.0,37.718,37.726,37.6702,37.6782,70000.0
2012-06-01 12:30:00,47.26,47.28,47.25,47.27,43000.0,37.6782,37.6941,37.6702,37.6861,43000.0
2012-06-01 12:40:00,47.27,47.37,47.26,47.36,33100.0,37.6861,37.7659,37.6782,37.7579,33100.0
2012-06-01 12:50:00,47.34,47.35,47.29,47.3,25100.0,37.742,37.7499,37.7021,37.7101,25100.0
2012-06-01 13:00:00,47.3,47.33,47.27,47.29,57900.0,37.7101,37.734,37.6861,37.7021,57900.0
2012-06-01 13:10:00,47.3,47.33,47.28,47.3,51400.0,37.7101,37.734,37.6941,37.7101,51400.0
2012-06-01 13:20:00,47.3,47.3,47.22,47.23,57900.0,37.7101,37.7101,37.6463,37.6543,57900.0
2012-06-01 13:30:00,47.23,47.24,47.13,47.13,98100.0,37.6543,37.6622,37.5745,37.5745,98100.0
2012-06-01 13:40:00,47.13,47.28,47.13,47.26,31700.0,37.5745,37.6941,37.5745,37.6782,31700.0
2012-06-01 13:50:00,47.24,47.25,47.15,47.19,23300.0,37.6622,37.6702,37.5905,37.6224,23300.0
2012-06-01 14:00:00,47.19,47.21,47.12,47.13,80400.0,37.6224,37.6383,37.5666,37.5745,80400.0
2012-06-01 14:10:00,47.12,47.13,47.06,47.08,44500.0,37.5666,37.5745,37.5187,37.5347,44500.0
2012-06-01 14:20:00,47.09,47.26,47.08,47.14,94400.0,37.5426,37.6782,37.5347,37.5825,94400.0
2012-06-01 14:30:00,47.13,47.23,47.12,47.19,74000.0,37.5745,37.6543,37.5666,37.6224,74000.0
2012-06-01 14:40:00,47.19,47.2,47.11,47.14,38200.0,37.6224,37.6303,37.5586,37.5825,38200.0
2012-06-01 14:50:00,47.15,47.18,47.01,47.01,48500.0,37.5905,37.6144,37.4789,37.4789,48500.0
2012-06-01 15:00:00,47.01,47.1,46.99,47.09,47900.0,37.4789,37.5506,37.4629,37.5426,47900.0
2012-06-01 15:10:00,47.09,47.13,46.94,46.95,56600.0,37.5426,37.5745,37.4231,37.431,56600.0
2012-06-01 15:20:00,46.94,47.07,46.94,47.02,48600.0,37.4231,37.5267,37.4231,37.4868,48600.0
2012-06-01 15:30:00,47.02,47.09,46.96,46.98,68200.0,37.4868,37.5426,37.439,37.4549,68200.0
2012-06-01 15:40:00,46.98,47.07,46.96,47.02,83000.0,37.4549,37.5267,37.439,37.4868,83000.0
2012-06-01 15:50:00,47.02,47.06,46.97,46.97,107000.0,37.4868,37.5187,37.447,37.447,107000.0
2012-06-04 09:30:00,46.93,47.24,46.89,47.1,32200.0,37.4151,37.6622,37.3832,37.5506,32200.0
2012-06-04 09:40:00,47.14,47.16,46.87,46.91,33400.0,37.5825,37.5985,37.3672,37.3991,33400.0
2012-06-04 09:50:00,46.9,47.01,46.89,47.0,25100.0,37.3912,37.4789,37.3832,37.4709,25100.0
2012-06-04 10:00:00,46.99,47.0,46.7,46.74,35000.0,37.4629,37.4709,37.2317,37.2636,35000.0
2012-06-04 10:10:00,46.74,46.96,46.74,46.96,26600.0,37.2636,37.439,37.2636,37.439,26600.0
2012-06-04 10:20:00,46.98,47.04,46.92,46.94,24500.0,37.4549,37.5028,37.4071,37.4231,24500.0
2012-06-04 10:30:00,46.95,47.03,46.89,46.94,21100.0,37.431,37.4948,37.3832,37.4231,21100.0
2012-06-04 10:40:00,46.95,47.02,46.84,46.88,26100.0,37.431,37.4868,37.3433,37.3752,26100.0
2012-06-04 10:50:00,46.87,46.99,46.86,46.86,47800.0,37.3672,37.4629,37.3593,37.3593,47800.0
2012-06-04 11:00:00,46.86,46.93,46.8,46.8,23700.0,37.3593,37.4151,37.3114,37.3114,23700.0
2012-06-04 11:10:00,46.8,46.88,46.68,46.72,29000.0,37.3114,37.3752,37.2158,37.2477,29000.0
2012-06-04 11:20:00,46.72,46.81,46.71,46.71,15700.0,37.2477,37.3194,37.2397,37.2397,15700.0
2012-06-04 11:30:00,46.72,46.77,46.69,46.73,13000.0,37.2477,37.2875,37.2237,37.2556,13000.0
2012-06-04 11:40:00,46.73,46.76,46.62,46.65,24100.0,37.2556,37.2796,37.1679,37.1919,24100.0
2012-06-04 11:50:00,46.65,46.66,46.57,46.57,41600.0,37.1919,37.1998,37.1281,37.1281,41600.0
2012-06-04 12:00:00,46.56,46.63,46.56,46.61,63800.0,37.1201,37.1759,37.1201,37.16,63800.0
2012-06-04 12:10:00,46.6,46.61,46.48,46.6,49900.0,37.152,37.16,37.0563,37.152,49900.0
2012-06-04 12:20:00,46.6,46.61,46.5,46.51,50000.0,37.152,37.16,37.0723,37.0802,50000.0
2012-06-04 12:30:00,46.51,46.66,46.5,46.61,35000.0,37.0802,37.1998,37.0723,37.16,35000.0
2012-06-04 12:40:00,46.62,46.68,46.58,46.6,28400.0,37.1679,37.2158,37.136,37.152,28400.0
2012-06-04 12:50:00,46.6,46.67,46.54,46.66,27900.0,37.152,37.2078,37.1042,37.1998,27900.0
2012-06-04 13:00:00,46.66,46.72,46.62,46.62,30300.0,37.1998,37.2477,37.1679,37.1679,30300.0
2012-06-04 13:10:00,46.62,46.73,46.6,46.65,42300.0,37.1679,37.2556,37.152,37.1919,42300.0
2012-06-04 13:20:00,46.64,46.65,46.54,46.64,31500.0,37.1839,37.1919,37.1042,37.1839,31500.0
2012-06-04 13:30:00,46.64,46.77,46.56,46.75,30600.0,37.1839,37.2875,37.1201,37.2716,30600.0
2012-06-04 13:40:00,46.75,46.78,46.69,46.71,21000.0,37.2716,37.2955,37.2237,37.2397,21000.0
2012-06-04 13:50:00,46.71,46.75,46.65,46.74,16600.0,37.2397,37.2716,37.1919,37.2636,16600.0
2012-06-04 14:00:00,46.75,46.77,46.67,46.71,24100.0,37.2716,37.2875,37.2078,37.2397,24100.0
2012-06-04 14:10:00,46.72,46.8,46.68,46.78,32000.0,37.2477,37.3114,37.2158,37.2955,32000.0
2012-06-04 14:20:00,46.78,46.87,46.75,46.84,25500.0,37.2955,37.3672,37.2716,37.3433,25500.0
2012-06-04 14:30:00,46.83,47.01,46.8,46.92,60100.0,37.3354,37.4789,37.3114,37.4071,60100.0
2012-06-04 14:40:00,46.93,46.97,46.84,46.84,47500.0,37.4151,37.447,37.3433,37.3433,47500.0
2012-06-04 14:50:00,46.84,46.84,46.69,46.69,51000.0,37.3433,37.3433,37.2237,37.2237,51000.0
2012-06-04 15:00:00,46.7,46.8,46.7,46.74,42400.0,37.2317,37.3114,37.2317,37.2636,42400.0
2012-06-04 15:10:00,46.73,46.73,46.63,46.73,48500.0,37.2556,37.2556,37.1759,37.2556,48500.0
2012-06-04 15:20:00,46.73,46.75,46.61,46.73,60900.0,37.2556,37.2716,37.16,37.2556,60900.0
2012-06-04 15:30:00,46.73,46.74,46.64,46.74,55400.0,37.2556,37.2636,37.1839,37.2636,55400.0
2012-06-04 15:40:00,46.74,46.89,46.73,46.86,81400.0,37.2636,37.3832,37.2556,37.3593,81400.0
2012-06-04 15:50:00,46.86,46.91,46.84,46.84,110800.0,37.3593,37.3991,37.3433,37.3433,110800.0
2012-06-05 09:30:00,46.82,46.86,46.62,46.72,74200.0,37.3274,37.3593,37.1679,37.2477,74200.0
2012-06-05 09:40:00,46.76,47.18,46.75,47.07,95900.0,37.2796,37.6144,37.2716,37.5267,95900.0
2012-06-05 09:50:00,47.05,47.32,47.05,47.26,43800.0,37.5108,37.726,37.5108,37.6782,43800.0
2012-06-05 10:00:00,47.23,47.5,47.23,47.42,51100.0,37.6543,37.8695,37.6543,37.8057,51100.0
2012-06-05 10:10:00,47.42,47.46,47.32,47.35,65800.0,37.8057,37.8376,37.726,37.7499,65800.0
2012-06-05 10:20:00,47.35,47.57,47.31,47.52,73200.0,37.7499,37.9253,37.718,37.8855,73200.0
2012-06-05 10:30:00,47.53,47.55,47.47,47.52,39100.0,37.8934,37.9094,37.8456,37.8855,39100.0
2012-06-05 10:40:00,47.54,47.62,47.5,47.54,61600.0,37.9014,37.9652,37.8695,37.9014,61600.0
2012-06-05 10:50:00,47.54,47.65,47.51,47.61,44900.0,37.9014,37.9891,37.8775,37.9572,44900.0
2012-06-05 11:00:00,47.61,47.68,47.53,47.68,24800.0,37.9572,38.013,37.8934,38.013,24800.0
2012-06-05 11:10:00,47.67,47.86,47.66,47.85,40900.0,38.0051,38.1565,37.9971,38.1486,40900.0
2012-06-05 11:20:00,47.85,47.9,47.75,47.81,41600.0,38.1486,38.1884,38.0688,38.1167,41600.0
2012-06-05 11:30:00,47.81,47.86,47.61,47.63,38500.0,38.1167,38.1565,37.9572,37.9732,38500.0
2012-06-05 11:40:00,47.62,47.66,47.56,47.58,38600.0,37.9652,37.9971,37.9174,37.9333,38600.0
2012-06-05 11:50:00,47.58,47.59,47.52,47.58,32300.0,37.9333,37.9413,37.8855,37.9333,32300.0
2012-06-05 12:00:00,47.6,47.78,47.6,47.77,35600.0,37.9492,38.0927,37.9492,38.0848,35600.0
2012-06-05 12:10:00,47.77,47.82,47.65,47.73,31000.0,38.0848,38.1246,37.9891,38.0529,31000.0
2012-06-05 12:20:00,47.73,47.79,47.68,47.76,48200.0,38.0529,38.1007,38.013,38.0768,48200.0
2012-06-05 12:30:00,47.76,47.92,47.76,47.92,46800.0,38.0768,38.2044,38.0768,38.2044,46800.0
2012-06-05 12:40:00,47.92,47.92,47.83,47.84,33500.0,38.2044,38.2044,38.1326,38.1406,33500.0
2012-06-05 12:50:00,47.84,47.9,47.82,47.9,27600.0,38.1406,38.1884,38.1246,38.1884,27600.0
2012-06-05 13:00:00,47.9,47.94,47.85,47.92,20300.0,38.1884,38.2203,38.1486,38.2044,20300.0
2012-06-05 13:10:00,47.92,47.93,47.83,47.89,28700.0,38.2044,38.2123,38.1326,38.1804,28700.0
2012-06-05 13:20:00,47.9,47.94,47.89,47.94,23600.0,38.1884,38.2203,38.1804,38.2203,23600.0
2012-06-05 13:30:00,47.94,47.95,47.87,47.9,29100.0,38.2203,38.2283,38.1645,38.1884,29100.0
2012-06-05 13:40:00,47.9,47.96,47.87,47.94,29600.0,38.1884,38.2363,38.1645,38.2203,29600.0
2012-06-05 13:50:00,47.95,47.98,47.91,47.95,28000.0,38.2283,38.2522,38.1964,38.2283,28000.0
2012-06-05 14:00:00,47.95,48.0,47.91,47.99,48300.0,38.2283,38.2681,38.1964,38.2602,48300.0
2012-06-05 14:10:00,47.98,48.0,47.95,48.0,47700.0,38.2522,38.2681,38.2283,38.2681,47700.0
2012-06-05 14:20:00,48.0,48.01,47.95,47.98,22100.0,38.2681,38.2761,38.2283,38.2522,22100.0
2012-06-05 14:30:00,47.99,48.01,47.95,47.95,19600.0,38.2602,38.2761,38.2283,38.2283,19600.0
2012-06-05 14:40:00,47.94,47.97,47.88,47.95,29400.0,38.2203,38.2442,38.1725,38.2283,29400.0
2012-06-05 14:50:00,47.95,48.03,47.94,48.0,81000.0,38.2283,38.2921,38.2203,38.2681,81000.0
2012-06-05 15:00:00,48.01,48.08,47.98,47.98,26200.0,38.2761,38.3319,38.2522,38.2522,26200.0
2012-06-05 15:10:00,47.99,48.02,47.86,47.88,87900.0,38.2602,38.2841,38.1565,38.1725,87900.0
2012-06-05 15:20:00,47.88,47.94,47.87,47.9,52200.0,38.1725,38.2203,38.1645,38.1884,52200.0
2012-06-05 15:30:00,47.9,48.06,47.87,48.05,65100.0,38.1884,38.316,38.1645,38.308,65100.0
2012-06-05 15:40:00,48.05,48.12,48.04,48.07,63700.0,38.308,38.3638,38.3,38.324,63700.0
2012-06-05 15:50:00,48.08,48.08,47.97,47.97,102600.0,38.3319,38.3319,38.2442,38.2442,102600.0
2012-06-06 09:30:00,48.16,48.49,48.16,48.46,45900.0,38.3957,38.6588,38.3957,38.6349,45900.0
2012-06-06 09:40:00,48.48,48.69,48.33,48.67,48100.0,38.6508,38.8182,38.5312,38.8023,48100.0
2012-06-06 09:50:00,48.66,48.87,48.57,48.8,51200.0,38.7943,38.9618,38.7226,38.9059,51200.0
2012-06-06 10:00:00,48.83,48.92,48.76,48.78,95700.0,38.9299,39.0016,38.8741,38.89,95700.0
2012-06-06 10:10:00,48.81,48.83,48.58,48.66,49400.0,38.9139,38.9299,38.7306,38.7943,49400.0
2012-06-06 10:20:00,48.66,48.68,48.43,48.57,51100.0,38.7943,38.8103,38.611,38.7226,51100.0
2012-06-06 10:30:00,48.58,48.68,48.55,48.58,53100.0,38.7306,38.8103,38.7066,38.7306,53100.0
2012-06-06 10:40:00,48.58,48.69,48.55,48.62,46500.0,38.7306,38.8182,38.7066,38.7624,46500.0
2012-06-06 10:50:00,48.63,48.64,48.5,48.61,39600.0,38.7704,38.7784,38.6668,38.7545,39600.0
2012-06-06 11:00:00,48.61,48.69,48.57,48.63,27500.0,38.7545,38.8182,38.7226,38.7704,27500.0
2012-06-06 11:10:00,48.63,48.73,48.63,48.73,24100.0,38.7704,38.8501,38.7704,38.8501,24100.0
2012-06-06 11:20:00,48.73,48.81,48.7,48.81,46300.0,38.8501,38.9139,38.8262,38.9139,46300.0
2012-06-06 11:30:00,48.81,48.85,48.79,48.85,27000.0,38.9139,38.9458,38.898,38.9458,27000.0
2012-06-06 11:40:00,48.84,48.93,48.84,48.89,44800.0,38.9378,39.0096,38.9378,38.9777,44800.0
2012-06-06 11:50:00,48.9,48.9,48.76,48.78,46000.0,38.9857,38.9857,38.8741,38.89,46000.0
2012-06-06 12:00:00,48.78,48.82,48.77,48.8,37900.0,38.89,38.9219,38.882,38.9059,37900.0
2012-06-06 12:10:00,48.81,48.82,48.76,48.81,34700.0,38.9139,38.9219,38.8741,38.9139,34700.0
2012-06-06 12:20:00,48.81,48.87,48.79,48.82,16400.0,38.9139,38.9618,38.898,38.9219,16400.0
2012-06-06 12:30:00,48.82,48.84,48.78,48.82,17400.0,38.9219,38.9378,38.89,38.9219,17400.0
2012-06-06 12:40:00,48.82,48.96,48.82,48.96,26100.0,38.9219,39.0335,38.9219,39.0335,26100.0
2012-06-06 12:50:00,48.97,48.98,48.92,48.96,28500.0,39.0415,39.0495,39.0016,39.0335,28500.0
2012-06-06 13:00:00,48.96,48.96,48.91,48.92,21800.0,39.0335,39.0335,38.9936,39.0016,21800.0
2012-06-06 13:10:00,48.91,48.93,48.84,48.85,30600.0,38.9936,39.0096,38.9378,38.9458,30600.0
2012-06-06 13:20:00,48.85,48.85,48.77,48.82,34800.0,38.9458,38.9458,38.882,38.9219,34800.0
2012-06-06 13:30:00,48.83,48.84,48.79,48.8,16300.0,38.9299,38.9378,38.898,38.9059,16300.0
2012-06-06 13:40:00,48.79,48.86,48.78,48.85,24400.0,38.898,38.9538,38.89,38.9458,24400.0
2012-06-06 13:50:00,48.86,48.87,48.84,48.84,20200.0,38.9538,38.9618,38.9378,38.9378,20200.0
2012-06-06 14:00:00,48.85,48.9,48.82,48.82,28400.0,38.9458,38.9857,38.9219,38.9219,28400.0
2012-06-06 14:10:00,48.82,48.88,48.79,48.88,30100.0,38.9219,38.9697,38.898,38.9697,30100.0
2012-06-06 14:20:00,48.88,48.93,48.83,48.87,28400.0,38.9697,39.0096,38.9299,38.9618,28400.0
2012-06-06 14:30:00,48.87,48.9,48.84,48.9,37100.0,38.9618,38.9857,38.9378,38.9857,37100.0
2012-06-06 14:40:00,48.9,48.92,48.85,48.88,29900.0,38.9857,39.0016,38.9458,38.9697,29900.0
2012-06-06 14:50:00,48.88,48.92,48.85,48.89,29300.0,38.9697,39.0016,38.9458,38.9777,29300.0
2012-06-06 15:00:00,48.88,48.94,48.88,48.93,44400.0,38.9697,39.0176,38.9697,39.0096,44400.0
2012-06-06 15:10:00,48.92,48.93,48.82,48.83,73400.0,39.0016,39.0096,38.9219,38.9299,73400.0
2012-06-06 15:20:00,48.82,48.92,48.8,48.9,57100.0,38.9219,39.0016,38.9059,38.9857,57100.0
2012-06-06 15:30:00,48.91,48.93,48.87,48.89,55900.0,38.9936,39.0096,38.9618,38.9777,55900.0
2012-06-06 15:40:00,48.88,49.08,48.86,49.02,71600.0,38.9697,39.1292,38.9538,39.0813,71600.0
2012-06-06 15:50:00,49.02,49.18,49.02,49.16,180400.0,39.0813,39.2089,39.0813,39.193,180400.0
2012-06-07 09:30:00,49.44,49.59,49.31,49.55,55400.0,39.4162,39.5358,39.3125,39.5039,55400.0
2012-06-07 09:40:00,49.54,49.59,49.45,49.45,36700.0,39.4959,39.5358,39.4242,39.4242,36700.0
2012-06-07 09:50:00,49.47,49.52,49.36,49.36,38200.0,39.4401,39.48,39.3524,39.3524,38200.0
2012-06-07 10:00:00,49.35,49.37,49.14,49.2,44300.0,39.3444,39.3604,39.177,39.2248,44300.0
2012-06-07 10:10:00,49.18,49.18,48.99,49.01,37800.0,39.2089,39.2089,39.0574,39.0734,37800.0
2012-06-07 10:20:00,49.02,49.03,48.95,48.99,54200.0,39.0813,39.0893,39.0255,39.0574,54200.0
2012-06-07 10:30:00,48.98,49.0,48.88,48.89,43000.0,39.0495,39.0654,38.9697,38.9777,43000.0
2012-06-07 10:40:00,48.89,48.97,48.76,48.8,54100.0,38.9777,39.0415,38.8741,38.9059,54100.0
2012-06-07 10:50:00,48.8,48.83,48.76,48.8,38300.0,38.9059,38.9299,38.8741,38.9059,38300.0
2012-06-07 11:00:00,48.79,48.88,48.68,48.68,53300.0,38.898,38.9697,38.8103,38.8103,53300.0
2012-06-07 11:10:00,48.69,48.69,48.44,48.44,140500.0,38.8182,38.8182,38.6189,38.6189,140500.0
2012-06-07 11:20:00,48.44,48.46,48.36,48.39,151400.0,38.6189,38.6349,38.5552,38.5791,151400.0
2012-06-07 11:30:00,48.39,48.52,48.37,48.51,44200.0,38.5791,38.6827,38.5631,38.6747,44200.0
2012-06-07 11:40:00,48.52,48.61,48.51,48.58,49700.0,38.6827,38.7545,38.6747,38.7306,49700.0
2012-06-07 11:50:00,48.59,48.64,48.55,48.6,36100.0,38.7385,38.7784,38.7066,38.7465,36100.0
2012-06-07 12:00:00,48.6,48.61,48.51,48.54,23700.0,38.7465,38.7545,38.6747,38.6987,23700.0
2012-06-07 12:10:00,48.53,48.67,48.51,48.58,34600.0,38.6907,38.8023,38.6747,38.7306,34600.0
2012-06-07 12:20:00,48.58,48.62,48.51,48.6,77300.0,38.7306,38.7624,38.6747,38.7465,77300.0
2012-06-07 12:30:00,48.59,48.65,48.56,48.65,15600.0,38.7385,38.7864,38.7146,38.7864,15600.0
2012-06-07 12:40:00,48.65,48.66,48.55,48.58,28800.0,38.7864,38.7943,38.7066,38.7306,28800.0
2012-06-07 12:50:00,48.57,48.59,48.5,48.51,16300.0,38.7226,38.7385,38.6668,38.6747,16300.0
2012-06-07 13:00:00,48.52,48.58,48.52,48.55,11500.0,38.6827,38.7306,38.6827,38.7066,11500.0
2012-06-07 13:10:00,48.55,48.67,48.55,48.64,21800.0,38.7066,38.8023,38.7066,38.7784,21800.0
2012-06-07 13:20:00,48.64,48.74,48.64,48.67,20400.0,38.7784,38.8581,38.7784,38.8023,20400.0
2012-06-07 13:30:00,48.67,48.7,48.66,48.67,16700.0,38.8023,38.8262,38.7943,38.8023,16700.0
2012-06-07 13:40:00,48.66,48.7,48.66,48.68,19600.0,38.7943,38.8262,38.7943,38.8103,19600.0
2012-06-07 13:50:00,48.68,48.69,48.59,48.59,22000.0,38.8103,38.8182,38.7385,38.7385,22000.0
2012-06-07 14:00:00,48.6,48.65,48.58,48.58,89000.0,38.7465,38.7864,38.7306,38.7306,89000.0
2012-06-07 14:10:00,48.59,48.74,48.59,48.73,16800.0,38.7385,38.8581,38.7385,38.8501,16800.0
2012-06-07 14:20:00,48.74,48.79,48.7,48.72,18500.0,38.8581,38.898,38.8262,38.8422,18500.0
2012-06-07 14:30:00,48.71,48.72,48.68,48.71,20500.0,38.8342,38.8422,38.8103,38.8342,20500.0
2012-06-07 14:40:00,48.72,48.76,48.7,48.7,12300.0,38.8422,38.8741,38.8262,38.8262,12300.0
2012-06-07 14:50:00,48.7,48.7,48.61,48.62,22100.0,38.8262,38.8262,38.7545,38.7624,22100.0
2012-06-07 15:00:00,48.62,48.63,48.53,48.57,44200.0,38.7624,38.7704,38.6907,38.7226,44200.0
2012-06-07 15:10:00,48.58,48.62,48.5,48.51,33100.0,38.7306,38.7624,38.6668,38.6747,33100.0
2012-06-07 15:20:00,48.52,48.53,48.46,48.5,39100.0,38.6827,38.6907,38.6349,38.6668,39100.0
2012-06-07 15:30:00,48.49,48.49,48.35,48.36,43800.0,38.6588,38.6588,38.5472,38.5552,43800.0
2012-06-07 15:40:00,48.37,48.39,48.25,48.26,85600.0,38.5631,38.5791,38.4675,38.4754,85600.0
2012-06-07 15:50:00,48.27,48.31,48.18,48.25,170700.0,38.4834,38.5153,38.4117,38.4675,170700.0
2012-06-08 09:30:00,48.11,48.31,48.09,48.13,38000.0,38.3558,38.5153,38.3399,38.3718,38000.0
2012-06-08 09:40:00,48.15,48.31,48.11,48.27,82000.0,38.3877,38.5153,38.3558,38.4834,82000.0
2012-06-08 09:50:00,48.27,48.54,48.25,48.5,42000.0,38.4834,38.6987,38.4675,38.6668,42000.0
2012-06-08 10:00:00,48.49,48.59,48.44,48.49,39600.0,38.6588,38.7385,38.6189,38.6588,39600.0
2012-06-08 10:10:00,48.5,48.53,48.43,48.5,60100.0,38.6668,38.6907,38.611,38.6668,60100.0
2012-06-08 10:20:00,48.47,48.48,48.31,48.48,46000.0,38.6429,38.6508,38.5153,38.6508,46000.0
2012-06-08 10:30:00,48.48,48.48,48.4,48.45,87400.0,38.6508,38.6508,38.587,38.6269,87400.0
2012-06-08 10:40:00,48.44,48.58,48.41,48.54,73000.0,38.6189,38.7306,38.595,38.6987,73000.0
2012-06-08 10:50:00,48.54,48.61,48.53,48.59,36200.0,38.6987,38.7545,38.6907,38.7385,36200.0
2012-06-08 11:00:00,48.61,48.65,48.52,48.59,38500.0,38.7545,38.7864,38.6827,38.7385,38500.0
2012-06-08 11:10:00,48.6,48.63,48.58,48.58,28700.0,38.7465,38.7704,38.7306,38.7306,28700.0
2012-06-08 11:20:00,48.58,48.62,48.55,48.6,32200.0,38.7306,38.7624,38.7066,38.7465,32200.0
2012-06-08 11:30:00,48.59,48.6,48.54,48.55,36200.0,38.7385,38.7465,38.6987,38.7066,36200.0
2012-06-08 11:40:00,48.55,48.58,48.54,48.56,20500.0,38.7066,38.7306,38.6987,38.7146,20500.0
2012-06-08 11:50:00,48.55,48.56,48.42,48.42,24800.0,38.7066,38.7146,38.603,38.603,24800.0
2012-06-08 12:00:00,48.43,48.46,48.37,48.4,45600.0,38.611,38.6349,38.5631,38.587,45600.0
2012-06-08 12:10:00,48.4,48.46,48.39,48.39,118600.0,38.587,38.6349,38.5791,38.5791,118600.0
2012-06-08 12:20:00,48.39,48.44,48.35,48.44,25000.0,38.5791,38.6189,38.5472,38.6189,25000.0
2012-06-08 12:30:00,48.44,48.59,48.44,48.54,41400.0,38.6189,38.7385,38.6189,38.6987,41400.0
2012-06-08 12:40:00,48.54,48.59,48.52,48.57,34400.0,38.6987,38.7385,38.6827,38.7226,34400.0
2012-06-08 12:50:00,48.57,48.62,48.57,48.62,22700.0,38.7226,38.7624,38.7226,38.7624,22700.0
2012-06-08 13:00:00,48.63,48.72,48.63,48.72,31600.0,38.7704,38.8422,38.7704,38.8422,31600.0
2012-06-08 13:10:00,48.72,48.72,48.65,48.66,27700.0,38.8422,38.8422,38.7864,38.7943,27700.0
2012-06-08 13:20:00,48.66,48.7,48.62,48.66,25500.0,38.7943,38.8262,38.7624,38.7943,25500.0
2012-06-08 13:30:00,48.67,48.69,48.65,48.67,31200.0,38.8023,38.8182,38.7864,38.8023,31200.0
2012-06-08 13:40:00,48.66,48.71,48.65,48.71,16400.0,38.7943,38.8342,38.7864,38.8342,16400.0
2012-06-08 13:50:00,48.71,48.72,48.64,48.64,36600.0,38.8342,38.8422,38.7784,38.7784,36600.0
2012-06-08 14:00:00,48.65,48.66,48.63,48.65,33700.0,38.7864,38.7943,38.7704,38.7864,33700.0
2012-06-08 14:10:00,48.66,48.69,48.58,48.58,45500.0,38.7943,38.8182,38.7306,38.7306,45500.0
2012-06-08 14:20:00,48.59,48.69,48.59,48.68,24100.0,38.7385,38.8182,38.7385,38.8103,24100.0
2012-06-08 14:30:00,48.68,48.69,48.6,48.65,64100.0,38.8103,38.8182,38.7465,38.7864,64100.0
2012-06-08 14:40:00,48.65,48.69,48.64,48.66,24700.0,38.7864,38.8182,38.7784,38.7943,24700.0
2012-06-08 14:50:00,48.65,48.66,48.55,48.55,58600.0,38.7864,38.7943,38.7066,38.7066,58600.0
2012-06-08 15:00:00,48.56,48.59,48.55,48.59,47000.0,38.7146,38.7385,38.7066,38.7385,47000.0
2012-06-08 15:10:00,48.59,48.61,48.58,48.61,39200.0,38.7385,38.7545,38.7306,38.7545,39200.0
2012-06-08 15:20:00,48.61,48.61,48.51,48.52,98600.0,38.7545,38.7545,38.6747,38.6827,98600.0
2012-06-08 15:30:00,48.52,48.59,48.51,48.58,110300.0,38.6827,38.7385,38.6747,38.7306,110300.0
2012-06-08 15:40:00,48.58,48.66,48.55,48.65,244600.0,38.7306,38.7943,38.7066,38.7864,244600.0
2012-06-08 15:50:00,48.65,48.66,48.54,48.6,139000.0,38.7864,38.7943,38.6987,38.7465,139000.0
2012-06-11 09:30:00,48.88,49.0,48.52,48.83,81200.0,38.9697,39.0654,38.6827,38.9299,81200.0
2012-06-11 09:40:00,48.82,48.84,48.53,48.63,117700.0,38.9219,38.9378,38.6907,38.7704,117700.0
2012-06-11 09:50:00,48.65,48.7,48.32,48.32,119000.0,38.7864,38.8262,38.5233,38.5233,119000.0
2012-06-11 10:00:00,48.31,48.35,48.08,48.09,119500.0,38.5153,38.5472,38.3319,38.3399,119500.0
2012-06-11 10:10:00,48.1,48.29,48.07,48.19,102900.0,38.3479,38.4993,38.324,38.4196,102900.0
2012-06-11 10:20:00,48.19,48.27,48.11,48.26,42500.0,38.4196,38.4834,38.3558,38.4754,42500.0
2012-06-11 10:30:00,48.26,48.32,48.21,48.3,51400.0,38.4754,38.5233,38.4356,38.5073,51400.0
2012-06-11 10:40:00,48.3,48.32,48.2,48.21,34800.0,38.5073,38.5233,38.4276,38.4356,34800.0
2012-06-11 10:50:00,48.22,48.22,48.13,48.17,33600.0,38.4435,38.4435,38.3718,38.4037,33600.0
2012-06-11 11:00:00,48.17,48.18,48.1,48.16,36100.0,38.4037,38.4117,38.3479,38.3957,36100.0
2012-06-11 11:10:00,48.16,48.22,48.15,48.18,35500.0,38.3957,38.4435,38.3877,38.4117,35500.0
2012-06-11 11:20:00,48.17,48.25,48.17,48.21,61400.0,38.4037,38.4675,38.4037,38.4356,61400.0
2012-06-11 11:30:00,48.2,48.23,48.19,48.22,27100.0,38.4276,38.4515,38.4196,38.4435,27100.0
2012-06-11 11:40:00,48.23,48.23,48.17,48.17,20200.0,38.4515,38.4515,38.4037,38.4037,20200.0
2012-06-11 11:50:00,48.17,48.18,48.02,48.1,46100.0,38.4037,38.4117,38.2841,38.3479,46100.0
2012-06-11 12:00:00,48.1,48.14,48.07,48.09,59200.0,38.3479,38.3798,38.324,38.3399,59200.0
2012-06-11 12:10:00,48.09,48.13,48.04,48.05,31300.0,38.3399,38.3718,38.3,38.308,31300.0
2012-06-11 12:20:00,48.06,48.07,48.02,48.04,20600.0,38.316,38.324,38.2841,38.3,20600.0
2012-06-11 12:30:00,48.03,48.04,47.94,47.99,39000.0,38.2921,38.3,38.2203,38.2602,39000.0
2012-06-11 12:40:00,47.98,48.01,47.96,47.99,30000.0,38.2522,38.2761,38.2363,38.2602,30000.0
2012-06-11 12:50:00,47.98,48.03,47.97,48.03,39500.0,38.2522,38.2921,38.2442,38.2921,39500.0
2012-06-11 13:00:00,48.03,48.07,47.98,47.99,66500.0,38.2921,38.324,38.2522,38.2602,66500.0
2012-06-11 13:10:00,48.0,48.08,47.98,48.05,35800.0,38.2681,38.3319,38.2522,38.308,35800.0
2012-06-11 13:20:00,48.04,48.05,48.0,48.01,18100.0,38.3,38.308,38.2681,38.2761,18100.0
2012-06-11 13:30:00,48.01,48.04,47.94,47.96,114600.0,38.2761,38.3,38.2203,38.2363,114600.0
2012-06-11 13:40:00,47.95,47.96,47.89,47.89,40300.0,38.2283,38.2363,38.1804,38.1804,40300.0
2012-06-11 13:50:00,47.9,47.95,47.88,47.91,21600.0,38.1884,38.2283,38.1725,38.1964,21600.0
2012-06-11 14:00:00,47.91,47.91,47.73,47.74,71100.0,38.1964,38.1964,38.0529,38.0609,71100.0
2012-06-11 14:10:00,47.74,47.79,47.71,47.71,44100.0,38.0609,38.1007,38.0369,38.0369,44100.0
2012-06-11 14:20:00,47.72,47.82,47.69,47.82,59100.0,38.0449,38.1246,38.021,38.1246,59100.0
2012-06-11 14:30:00,47.81,47.93,47.8,47.88,81800.0,38.1167,38.2123,38.1087,38.1725,81800.0
2012-06-11 14:40:00,47.89,47.92,47.81,47.83,29100.0,38.1804,38.2044,38.1167,38.1326,29100.0
2012-06-11 14:50:00,47.84,47.86,47.77,47.81,44000.0,38.1406,38.1565,38.0848,38.1167,44000.0
2012-06-11 15:00:00,47.81,47.85,47.77,47.77,33000.0,38.1167,38.1486,38.0848,38.0848,33000.0
2012-06-11 15:10:00,47.78,47.8,47.55,47.57,158800.0,38.0927,38.1087,37.9094,37.9253,158800.0
2012-06-11 15:20:00,47.56,47.57,47.49,47.52,136900.0,37.9174,37.9253,37.8615,37.8855,136900.0
2012-06-11 15:30:00,47.53,47.65,47.53,47.59,94400.0,37.8934,37.9891,37.8934,37.9413,94400.0
2012-06-11 15:40:00,47.6,47.65,47.46,47.47,153400.0,37.9492,37.9891,37.8376,37.8456,153400.0
2012-06-11 15:50:00,47.46,47.48,47.37,47.41,186100.0,37.8376,37.8536,37.7659,37.7978,186100.0
2012-06-12 09:30:00,47.86,47.99,47.51,47.63,83600.0,38.1565,38.2602,37.8775,37.9732,83600.0
2012-06-12 09:40:00,47.63,47.69,47.45,47.5,144300.0,37.9732,38.021,37.8297,37.8695,144300.0
2012-06-12 09:50:00,47.49,47.63,47.48,47.51,107100.0,37.8615,37.9732,37.8536,37.8775,107100.0
2012-06-12 10:00:00,47.51,47.56,47.3,47.34,98300.0,37.8775,37.9174,37.7101,37.742,98300.0
2012-06-12 10:10:00,47.34,47.39,47.3,47.32,69200.0,37.742,37.7818,37.7101,37.726,69200.0
2012-06-12 10:20:00,47.32,47.44,47.29,47.38,67800.0,37.726,37.8217,37.7021,37.7738,67800.0
2012-06-12 10:30:00,47.37,47.4,47.3,47.35,44700.0,37.7659,37.7898,37.7101,37.7499,44700.0
2012-06-12 10:40:00,47.34,47.45,47.34,47.42,103100.0,37.742,37.8297,37.742,37.8057,103100.0
2012-06-12 10:50:00,47.42,47.51,47.41,47.49,46700.0,37.8057,37.8775,37.7978,37.8615,46700.0
2012-06-12 11:00:00,47.51,47.6,47.49,47.6,85100.0,37.8775,37.9492,37.8615,37.9492,85100.0
2012-06-12 11:10:00,47.6,47.82,47.59,47.78,64400.0,37.9492,38.1246,37.9413,38.0927,64400.0
2012-06-12 11:20:00,47.77,47.98,47.76,47.9,58700.0,38.0848,38.2522,38.0768,38.1884,58700.0
2012-06-12 11:30:00,47.92,47.95,47.88,47.95,33300.0,38.2044,38.2283,38.1725,38.2283,33300.0
2012-06-12 11:40:00,47.95,48.03,47.93,47.97,34000.0,38.2283,38.2921,38.2123,38.2442,34000.0
2012-06-12 11:50:00,47.97,47.97,47.84,47.89,32800.0,38.2442,38.2442,38.1406,38.1804,32800.0
2012-06-12 12:00:00,47.89,47.96,47.88,47.89,38600.0,38.1804,38.2363,38.1725,38.1804,38600.0
2012-06-12 12:10:00,47.9,47.91,47.8,47.88,31800.0,38.1884,38.1964,38.1087,38.1725,31800.0
2012-06-12 12:20:00,47.89,48.01,47.89,47.95,37400.0,38.1804,38.2761,38.1804,38.2283,37400.0
2012-06-12 12:30:00,47.95,48.06,47.92,48.03,27600.0,38.2283,38.316,38.2044,38.2921,27600.0
2012-06-12 12:40:00,48.03,48.05,48.01,48.03,26500.0,38.2921,38.308,38.2761,38.2921,26500.0
2012-06-12 12:50:00,48.03,48.04,47.98,48.04,20200.0,38.2921,38.3,38.2522,38.3,20200.0
2012-06-12 13:00:00,48.05,48.07,48.01,48.04,20100.0,38.308,38.324,38.2761,38.3,20100.0
2012-06-12 13:10:00,48.04,48.14,48.03,48.14,68000.0,38.3,38.3798,38.2921,38.3798,68000.0
2012-06-12 13:20:00,48.15,48.17,48.09,48.1,30100.0,38.3877,38.4037,38.3399,38.3479,30100.0
2012-06-12 13:30:00,48.11,48.13,48.07,48.11,46500.0,38.3558,38.3718,38.324,38.3558,46500.0
2012-06-12 13:40:00,48.11,48.12,48.01,48.03,28100.0,38.3558,38.3638,38.2761,38.2921,28100.0
2012-06-12 13:50:00,48.04,48.11,48.0,48.0,33500.0,38.3,38.3558,38.2681,38.2681,33500.0
2012-06-12 14:00:00,48.01,48.07,47.98,48.03,27000.0,38.2761,38.324,38.2522,38.2921,27000.0
2012-06-12 14:10:00,48.03,48.04,47.95,48.03,24500.0,38.2921,38.3,38.2283,38.2921,24500.0
2012-06-12 14:20:00,48.04,48.04,47.98,48.01,23200.0,38.3,38.3,38.2522,38.2761,23200.0
2012-06-12 14:30:00,48.01,48.15,48.01,48.14,28600.0,38.2761,38.3877,38.2761,38.3798,28600.0
2012-06-12 14:40:00,48.14,48.14,48.08,48.1,31900.0,38.3798,38.3798,38.3319,38.3479,31900.0
2012-06-12 14:50:00,48.1,48.11,48.02,48.05,23500.0,38.3479,38.3558,38.2841,38.308,23500.0
2012-06-12 15:00:00,48.05,48.09,48.04,48.06,27100.0,38.308,38.3399,38.3,38.316,27100.0
2012-06-12 15:10:00,48.05,48.06,47.97,47.97,39900.0,38.308,38.316,38.2442,38.2442,39900.0
2012-06-12 15:20:00,47.98,48.05,47.95,48.04,76100.0,38.2522,38.308,38.2283,38.3,76100.0
2012-06-12 15:30:00,48.04,48.04,47.98,48.02,61900.0,38.3,38.3,38.2522,38.2841,61900.0
2012-06-12 15:40:00,48.02,48.11,48.01,48.09,143600.0,38.2841,38.3558,38.2761,38.3399,143600.0
2012-06-12 15:50:00,48.09,48.11,47.95,48.02,251700.0,38.3399,38.3558,38.2283,38.2841,251700.0
2012-06-13 09:30:00,47.44,47.63,47.39,47.44,45400.0,37.9972,38.1494,37.9572,37.9972,45400.0
2012-06-13 09:40:00,47.42,47.42,47.13,47.19,58800.0,37.9812,37.9812,37.7489,37.797,58800.0
2012-06-13 09:50:00,47.22,47.23,47.05,47.15,35300.0,37.821,37.829,37.6849,37.765,35300.0
2012-06-13 10:00:00,47.14,47.42,47.13,47.38,181700.0,37.7569,37.9812,37.7489,37.9492,181700.0
2012-06-13 10:10:00,47.39,47.66,47.34,47.63,42500.0,37.9572,38.1734,37.9171,38.1494,42500.0
2012-06-13 10:20:00,47.63,47.64,47.31,47.49,56200.0,38.1494,38.1574,37.8931,38.0373,56200.0
2012-06-13 10:30:00,47.49,47.74,47.48,47.72,41400.0,38.0373,38.2375,38.0293,38.2215,41400.0
2012-06-13 10:40:00,47.73,47.76,47.66,47.67,28300.0,38.2295,38.2535,38.1734,38.1814,28300.0
2012-06-13 10:50:00,47.67,47.77,47.61,47.76,30600.0,38.1814,38.2615,38.1334,38.2535,30600.0
2012-06-13 11:00:00,47.75,47.77,47.61,47.61,23600.0,38.2455,38.2615,38.1334,38.1334,23600.0
2012-06-13 11:10:00,47.61,47.71,47.58,47.7,20300.0,38.1334,38.2135,38.1094,38.2055,20300.0
2012-06-13 11:20:00,47.69,47.8,47.69,47.76,71200.0,38.1975,38.2856,38.1975,38.2535,71200.0
2012-06-13 11:30:00,47.76,47.87,47.75,47.8,25300.0,38.2535,38.3416,38.2455,38.2856,25300.0
2012-06-13 11:40:00,47.81,47.84,47.76,47.77,13100.0,38.2936,38.3176,38.2535,38.2615,13100.0
2012-06-13 11:50:00,47.78,47.8,47.72,47.74,124300.0,38.2696,38.2856,38.2215,38.2375,124300.0
2012-06-13 12:00:00,47.75,47.75,47.6,47.64,60800.0,38.2455,38.2455,38.1254,38.1574,60800.0
2012-06-13 12:10:00,47.64,47.7,47.61,47.69,17000.0,38.1574,38.2055,38.1334,38.1975,17000.0
2012-06-13 12:20:00,47.69,47.75,47.69,47.73,22900.0,38.1975,38.2455,38.1975,38.2295,22900.0
2012-06-13 12:30:00,47.73,47.98,47.73,47.97,18900.0,38.2295,38.4297,38.2295,38.4217,18900.0
2012-06-13 12:40:00,47.97,48.0,47.91,47.92,23700.0,38.4217,38.4458,38.3737,38.3817,23700.0
2012-06-13 12:50:00,47.92,47.93,47.88,47.92,12700.0,38.3817,38.3897,38.3496,38.3817,12700.0
2012-06-13 13:00:00,47.93,47.96,47.91,47.94,25400.0,38.3897,38.4137,38.3737,38.3977,25400.0
2012-06-13 13:10:00,47.94,47.96,47.91,47.96,21500.0,38.3977,38.4137,38.3737,38.4137,21500.0
2012-06-13 13:20:00,47.96,47.99,47.89,47.98,34100.0,38.4137,38.4378,38.3577,38.4297,34100.0
2012-06-13 13:30:00,48.0,48.04,47.98,48.02,21100.0,38.4458,38.4778,38.4297,38.4618,21100.0
2012-06-13 13:40:00,48.03,48.04,47.93,47.93,28600.0,38.4698,38.4778,38.3897,38.3897,28600.0
2012-06-13 13:50:00,47.94,47.99,47.83,47.84,37800.0,38.3977,38.4378,38.3096,38.3176,37800.0
2012-06-13 14:00:00,47.83,47.89,47.83,47.87,19800.0,38.3096,38.3577,38.3096,38.3416,19800.0
2012-06-13 14:10:00,47.87,47.87,47.8,47.82,52200.0,38.3416,38.3416,38.2856,38.3016,52200.0
2012-06-13 14:20:00,47.82,47.83,47.8,47.8,31000.0,38.3016,38.3096,38.2856,38.2856,31000.0
2012-06-13 14:30:00,47.8,47.82,47.7,47.7,28800.0,38.2856,38.3016,38.2055,38.2055,28800.0
2012-06-13 14:40:00,47.71,47.73,47.55,47.63,78100.0,38.2135,38.2295,38.0853,38.1494,78100.0
2012-06-13 14:50:00,47.63,47.65,47.55,47.58,41400.0,38.1494,38.1654,38.0853,38.1094,41400.0
2012-06-13 15:00:00,47.57,47.6,47.53,47.55,74600.0,38.1014,38.1254,38.0693,38.0853,74600.0
2012-06-13 15:10:00,47.56,47.58,47.37,47.38,202100.0,38.0933,38.1094,37.9412,37.9492,202100.0
2012-06-13 15:20:00,47.37,47.51,47.34,47.39,169000.0,37.9412,38.0533,37.9171,37.9572,169000.0
2012-06-13 15:30:00,47.38,47.47,47.36,47.42,75200.0,37.9492,38.0213,37.9332,37.9812,75200.0
2012-06-13 15:40:00,47.42,47.42,47.27,47.28,77800.0,37.9812,37.9812,37.8611,37.8691,77800.0
2012-06-13 15:50:00,47.28,47.43,47.28,47.41,171000.0,37.8691,37.9892,37.8691,37.9732,171000.0
2012-06-14 09:30:00,47.38,47.5,46.99,47.02,59800.0,37.9492,38.0453,37.6368,37.6608,59800.0
2012-06-14 09:40:00,47.0,47.05,46.78,46.8,102500.0,37.6448,37.6849,37.4686,37.4846,102500.0
2012-06-14 09:50:00,46.83,47.06,46.75,47.06,68100.0,37.5086,37.6929,37.4446,37.6929,68100.0
2012-06-14 10:00:00,47.06,47.29,47.05,47.28,49200.0,37.6929,37.8771,37.6849,37.8691,49200.0
2012-06-14 10:10:00,47.27,47.31,47.16,47.22,50900.0,37.8611,37.8931,37.773,37.821,50900.0
2012-06-14 10:20:00,47.22,47.29,47.19,47.28,55400.0,37.821,37.8771,37.797,37.8691,55400.0
2012-06-14 10:30:00,47.28,47.29,47.21,47.26,50300.0,37.8691,37.8771,37.813,37.8531,50300.0
2012-06-14 10:40:00,47.26,47.35,47.23,47.35,41900.0,37.8531,37.9251,37.829,37.9251,41900.0
2012-06-14 10:50:00,47.35,47.41,47.33,47.4,44300.0,37.9251,37.9732,37.9091,37.9652,44300.0
2012-06-14 11:00:00,47.4,47.42,47.3,47.3,29900.0,37.9652,37.9812,37.8851,37.8851,29900.0
2012-06-14 11:10:00,47.29,47.3,47.23,47.27,35600.0,37.8771,37.8851,37.829,37.8611,35600.0
2012-06-14 11:20:00,47.27,47.35,47.26,47.33,28600.0,37.8611,37.9251,37.8531,37.9091,28600.0
2012-06-14 11:30:00,47.33,47.35,47.3,47.35,24200.0,37.9091,37.9251,37.8851,37.9251,24200.0
2012-06-14 11:40:00,47.36,47.37,47.3,47.3,26300.0,37.9332,37.9412,37.8851,37.8851,26300.0
2012-06-14 11:50:00,47.31,47.32,47.25,47.27,32900.0,37.8931,37.9011,37.845,37.8611,32900.0
2012-06-14 12:00:00,47.26,47.32,47.26,47.29,24700.0,37.8531,37.9011,37.8531,37.8771,24700.0
2012-06-14 12:10:00,47.29,47.3,47.21,47.22,43900.0,37.8771,37.8851,37.813,37.821,43900.0
2012-06-14 12:20:00,47.21,47.23,47.16,47.16,42800.0,37.813,37.829,37.773,37.773,42800.0
2012-06-14 12:30:00,47.16,47.17,47.09,47.13,36300.0,37.773,37.781,37.7169,37.7489,36300.0
2012-06-14 12:40:00,47.13,47.2,47.13,47.17,21800.0,37.7489,37.805,37.7489,37.781,21800.0
2012-06-14 12:50:00,47.18,47.21,47.18,47.2,28300.0,37.789,37.813,37.789,37.805,28300.0
2012-06-14 13:00:00,47.19,47.2,47.17,47.2,60100.0,37.797,37.805,37.781,37.805,60100.0
2012-06-14 13:10:00,47.2,47.22,47.16,47.21,58900.0,37.805,37.821,37.773,37.813,58900.0
2012-06-14 13:20:00,47.21,47.21,47.11,47.17,60100.0,37.813,37.813,37.7329,37.781,60100.0
2012-06-14 13:30:00,47.17,47.24,47.15,47.24,74100.0,37.781,37.837,37.765,37.837,74100.0
2012-06-14 13:40:00,47.23,47.34,47.21,47.33,96400.0,37.829,37.9171,37.813,37.9091,96400.0
2012-06-14 13:50:00,47.33,47.39,47.32,47.34,65700.0,37.9091,37.9572,37.9011,37.9171,65700.0
2012-06-14 14:00:00,47.33,47.4,47.33,47.38,24500.0,37.9091,37.9652,37.9091,37.9492,24500.0
2012-06-14 14:10:00,47.38,47.39,47.34,47.38,29700.0,37.9492,37.9572,37.9171,37.9492,29700.0
2012-06-14 14:20:00,47.38,47.38,47.23,47.25,36400.0,37.9492,37.9492,37.829,37.845,36400.0
2012-06-14 14:30:00,47.25,47.26,47.2,47.23,34800.0,37.845,37.8531,37.805,37.829,34800.0
2012-06-14 14:40:00,47.23,47.24,47.18,47.19,30100.0,37.829,37.837,37.789,37.797,30100.0
2012-06-14 14:50:00,47.19,47.19,47.07,47.09,50400.0,37.797,37.797,37.7009,37.7169,50400.0
2012-06-14 15:00:00,47.08,47.61,47.08,47.45,88900.0,37.7089,38.1334,37.7089,38.0052,88900.0
2012-06-14 15:10:00,47.45,47.51,47.27,47.27,107900.0,38.0052,38.0533,37.8611,37.8611,107900.0
2012-06-14 15:20:00,47.26,47.28,47.13,47.19,75700.0,37.8531,37.8691,37.7489,37.797,75700.0
2012-06-14 15:30:00,47.18,47.46,47.17,47.42,109500.0,37.789,38.0132,37.781,37.9812,109500.0
2012-06-14 15:40:00,47.42,47.47,47.32,47.42,129200.0,37.9812,38.0213,37.9011,37.9812,129200.0
2012-06-14 15:50:00,47.42,47.47,47.31,47.37,210600.0,37.9812,38.0213,37.8931,37.9412,210600.0
2012-06-15 09:30:00,47.6,47.77,47.55,47.64,319000.0,38.1254,38.2615,38.0853,38.1574,319000.0
2012-06-15 09:40:00,47.62,47.62,47.48,47.54,51800.0,38.1414,38.1414,38.0293,38.0773,51800.0
2012-06-15 09:50:00,47.54,47.64,47.44,47.64,40000.0,38.0773,38.1574,37.9972,38.1574,40000.0
2012-06-15 10:00:00,47.63,48.08,47.63,48.05,66100.0,38.1494,38.5098,38.1494,38.4858,66100.0
2012-06-15 10:10:00,48.04,48.06,47.96,47.98,150300.0,38.4778,38.4938,38.4137,38.4297,150300.0
2012-06-15 10:20:00,47.98,48.01,47.88,47.96,49300.0,38.4297,38.4538,38.3496,38.4137,49300.0
2012-06-15 10:30:00,47.96,48.06,47.95,48.02,49500.0,38.4137,38.4938,38.4057,38.4618,49500.0
2012-06-15 10:40:00,48.03,48.08,48.0,48.05,48200.0,38.4698,38.5098,38.4458,38.4858,48200.0
2012-06-15 10:50:00,48.06,48.06,48.01,48.01,51900.0,38.4938,38.4938,38.4538,38.4538,51900.0
2012-06-15 11:00:00,48.01,48.05,47.94,48.01,97600.0,38.4538,38.4858,38.3977,38.4538,97600.0
2012-06-15 11:10:00,48.01,48.02,47.98,48.0,34600.0,38.4538,38.4618,38.4297,38.4458,34600.0
2012-06-15 11:20:00,48.01,48.02,47.96,48.01,63500.0,38.4538,38.4618,38.4137,38.4538,63500.0
2012-06-15 11:30:00,48.0,48.06,48.0,48.02,28600.0,38.4458,38.4938,38.4458,38.4618,28600.0
2012-06-15 11:40:00,48.03,48.06,48.03,48.05,21000.0,38.4698,38.4938,38.4698,38.4858,21000.0
2012-06-15 11:50:00,48.05,48.07,48.03,48.03,27800.0,38.4858,38.5018,38.4698,38.4698,27800.0
2012-06-15 12:00:00,48.04,48.06,48.0,48.06,18400.0,38.4778,38.4938,38.4458,38.4938,18400.0
2012-06-15 12:10:00,48.07,48.07,48.0,48.01,18200.0,38.5018,38.5018,38.4458,38.4538,18200.0
2012-06-15 12:20:00,48.01,48.06,48.01,48.06,16100.0,38.4538,38.4938,38.4538,38.4938,16100.0
2012-06-15 12:30:00,48.06,48.06,48.0,48.02,130700.0,38.4938,38.4938,38.4458,38.4618,130700.0
2012-06-15 12:40:00,48.03,48.09,48.03,48.05,27800.0,38.4698,38.5178,38.4698,38.4858,27800.0
2012-06-15 12:50:00,48.06,48.12,48.05,48.12,12800.0,38.4938,38.5419,38.4858,38.5419,12800.0
2012-06-15 13:00:00,48.13,48.28,48.12,48.27,91900.0,38.5499,38.67,38.5419,38.662,91900.0
2012-06-15 13:10:00,48.26,48.3,48.26,48.27,20600.0,38.654,38.686,38.654,38.662,20600.0
2012-06-15 13:20:00,48.27,48.5,48.27,48.43,109700.0,38.662,38.8462,38.662,38.7902,109700.0
2012-06-15 13:30:00,48.43,48.56,48.42,48.43,105400.0,38.7902,38.8943,38.7822,38.7902,105400.0
2012-06-15 13:40:00,48.41,48.51,48.4,48.51,23700.0,38.7742,38.8542,38.7661,38.8542,23700.0
2012-06-15 13:50:00,48.49,48.6,48.47,48.57,56100.0,38.8382,38.9263,38.8222,38.9023,56100.0
2012-06-15 14:00:00,48.57,48.67,48.57,48.64,37400.0,38.9023,38.9824,38.9023,38.9584,37400.0
2012-06-15 14:10:00,48.65,48.67,48.62,48.66,30400.0,38.9664,38.9824,38.9424,38.9744,30400.0
2012-06-15 14:20:00,48.66,48.77,48.66,48.74,54200.0,38.9744,39.0625,38.9744,39.0385,54200.0
2012-06-15 14:30:00,48.73,48.88,48.73,48.88,85100.0,39.0305,39.1506,39.0305,39.1506,85100.0
2012-06-15 14:40:00,48.88,48.88,48.76,48.76,75000.0,39.1506,39.1506,39.0545,39.0545,75000.0
2012-06-15 14:50:00,48.76,48.78,48.61,48.62,32500.0,39.0545,39.0705,38.9343,38.9424,32500.0
2012-06-15 15:00:00,48.62,48.63,48.55,48.61,64500.0,38.9424,38.9504,38.8863,38.9343,64500.0
2012-06-15 15:10:00,48.6,48.62,48.58,48.59,62400.0,38.9263,38.9424,38.9103,38.9183,62400.0
2012-06-15 15:20:00,48.6,48.61,48.57,48.59,56000.0,38.9263,38.9343,38.9023,38.9183,56000.0
2012-06-15 15:30:00,48.58,48.69,48.58,48.69,85300.0,38.9103,38.9984,38.9103,38.9984,85300.0
2012-06-15 15:40:00,48.69,48.75,48.67,48.69,164800.0,38.9984,39.0465,38.9824,38.9984,164800.0
2012-06-15 15:50:00,48.7,48.75,48.65,48.69,289900.0,39.0064,39.0465,38.9664,38.9984,289900.0
2012-06-18 09:30:00,48.38,48.71,48.34,48.71,40300.0,38.7501,39.0144,38.7181,39.0144,40300.0
2012-06-18 09:40:00,48.7,48.76,48.55,48.58,58000.0,39.0064,39.0545,38.8863,38.9103,58000.0
2012-06-18 09:50:00,48.58,48.65,48.53,48.65,43500.0,38.9103,38.9664,38.8703,38.9664,43500.0
2012-06-18 10:00:00,48.65,48.73,48.63,48.69,45100.0,38.9664,39.0305,38.9504,38.9984,45100.0
2012-06-18 10:10:00,48.7,48.76,48.66,48.76,32500.0,39.0064,39.0545,38.9744,39.0545,32500.0
2012-06-18 10:20:00,48.77,48.83,48.73,48.81,26200.0,39.0625,39.1106,39.0305,39.0945,26200.0
2012-06-18 10:30:00,48.81,48.84,48.66,48.69,40400.0,39.0945,39.1186,38.9744,38.9984,40400.0
2012-06-18 10:40:00,48.67,48.79,48.66,48.79,74000.0,38.9824,39.0785,38.9744,39.0785,74000.0
2012-06-18 10:50:00,48.8,48.82,48.56,48.56,31400.0,39.0865,39.1025,38.8943,38.8943,31400.0
2012-06-18 11:00:00,48.58,48.64,48.48,48.51,34000.0,38.9103,38.9584,38.8302,38.8542,34000.0
2012-06-18 11:10:00,48.51,48.54,48.42,48.44,46600.0,38.8542,38.8783,38.7822,38.7982,46600.0
2012-06-18 11:20:00,48.44,48.58,48.43,48.58,42200.0,38.7982,38.9103,38.7902,38.9103,42200.0
2012-06-18 11:30:00,48.59,48.62,48.52,48.55,61600.0,38.9183,38.9424,38.8623,38.8863,61600.0
2012-06-18 11:40:00,48.55,48.74,48.53,48.68,22300.0,38.8863,39.0385,38.8703,38.9904,22300.0
2012-06-18 11:50:00,48.69,48.84,48.62,48.84,26200.0,38.9984,39.1186,38.9424,39.1186,26200.0
2012-06-18 12:00:00,48.83,48.84,48.68,48.7,19600.0,39.1106,39.1186,38.9904,39.0064,19600.0
2012-06-18 12:10:00,48.69,48.84,48.66,48.82,56600.0,38.9984,39.1186,38.9744,39.1025,56600.0
2012-06-18 12:20:00,48.83,48.84,48.76,48.76,23100.0,39.1106,39.1186,39.0545,39.0545,23100.0
2012-06-18 12:30:00,48.77,48.8,48.74,48.77,17000.0,39.0625,39.0865,39.0385,39.0625,17000.0
2012-06-18 12:40:00,48.78,48.8,48.75,48.79,26200.0,39.0705,39.0865,39.0465,39.0785,26200.0
2012-06-18 12:50:00,48.79,48.94,48.78,48.82,64800.0,39.0785,39.1987,39.0705,39.1025,64800.0
2012-06-18 13:00:00,48.82,48.88,48.8,48.88,60000.0,39.1025,39.1506,39.0865,39.1506,60000.0
2012-06-18 13:10:00,48.88,48.98,48.88,48.94,21400.0,39.1506,39.2307,39.1506,39.1987,21400.0
2012-06-18 13:20:00,48.95,49.02,48.93,49.02,29300.0,39.2067,39.2627,39.1906,39.2627,29300.0
2012-06-18 13:30:00,49.04,49.15,49.0,49.03,82900.0,39.2788,39.3669,39.2467,39.2707,82900.0
2012-06-18 13:40:00,49.03,49.06,49.0,49.02,29900.0,39.2707,39.2948,39.2467,39.2627,29900.0
2012-06-18 13:50:00,49.0,49.11,49.0,49.06,32700.0,39.2467,39.3348,39.2467,39.2948,32700.0
2012-06-18 14:00:00,49.06,49.06,48.97,49.0,58200.0,39.2948,39.2948,39.2227,39.2467,58200.0
2012-06-18 14:10:00,49.0,49.2,49.0,49.18,36300.0,39.2467,39.4069,39.2467,39.3909,36300.0
2012-06-18 14:20:00,49.17,49.2,49.11,49.13,36200.0,39.3829,39.4069,39.3348,39.3508,36200.0
2012-06-18 14:30:00,49.13,49.16,49.11,49.15,28500.0,39.3508,39.3749,39.3348,39.3669,28500.0
2012-06-18 14:40:00,49.16,49.16,49.05,49.07,28100.0,39.3749,39.3749,39.2868,39.3028,28100.0
2012-06-18 14:50:00,49.07,49.12,49.07,49.1,77200.0,39.3028,39.3428,39.3028,39.3268,77200.0
2012-06-18 15:00:00,49.09,49.12,49.08,49.08,56700.0,39.3188,39.3428,39.3108,39.3108,56700.0
2012-06-18 15:10:00,49.09,49.09,48.91,48.94,51300.0,39.3188,39.3188,39.1746,39.1987,51300.0
2012-06-18 15:20:00,48.95,49.03,48.92,49.02,49200.0,39.2067,39.2707,39.1826,39.2627,49200.0
2012-06-18 15:30:00,49.02,49.06,48.94,49.03,88800.0,39.2627,39.2948,39.1987,39.2707,88800.0
2012-06-18 15:40:00,49.04,49.12,48.99,49.09,134200.0,39.2788,39.3428,39.2387,39.3188,134200.0
2012-06-18 15:50:00,49.09,49.09,49.01,49.03,285700.0,39.3188,39.3188,39.2547,39.2707,285700.0
2012-06-19 09:30:00,49.25,49.49,49.12,49.16,74800.0,39.447,39.6392,39.3428,39.3749,74800.0
2012-06-19 09:40:00,49.15,49.15,48.93,49.02,41700.0,39.3669,39.3669,39.1906,39.2627,41700.0
2012-06-19 09:50:00,49.01,49.02,48.9,48.92,55900.0,39.2547,39.2627,39.1666,39.1826,55900.0
2012-06-19 10:00:00,48.94,48.94,48.87,48.89,84300.0,39.1987,39.1987,39.1426,39.1586,84300.0
2012-06-19 10:10:00,48.89,48.91,48.81,48.81,69500.0,39.1586,39.1746,39.0945,39.0945,69500.0
2012-06-19 10:20:00,48.81,48.85,48.7,48.7,97900.0,39.0945,39.1266,39.0064,39.0064,97900.0
2012-06-19 10:30:00,48.71,48.78,48.66,48.73,66500.0,39.0144,39.0705,38.9744,39.0305,66500.0
2012-06-19 10:40:00,48.74,48.74,48.65,48.66,44800.0,39.0385,39.0385,38.9664,38.9744,44800.0
2012-06-19 10:50:00,48.66,48.7,48.63,48.69,45800.0,38.9744,39.0064,38.9504,38.9984,45800.0
2012-06-19 11:00:00,48.7,48.7,48.59,48.6,36400.0,39.0064,39.0064,38.9183,38.9263,36400.0
2012-06-19 11:10:00,48.61,48.65,48.53,48.53,45500.0,38.9343,38.9664,38.8703,38.8703,45500.0
2012-06-19 11:20:00,48.53,48.55,48.44,48.48,53600.0,38.8703,38.8863,38.7982,38.8302,53600.0
2012-06-19 11:30:00,48.47,48.56,48.41,48.47,54000.0,38.8222,38.8943,38.7742,38.8222,54000.0
2012-06-19 11:40:00,48.48,48.65,48.48,48.65,22300.0,38.8302,38.9664,38.8302,38.9664,22300.0
2012-06-19 11:50:00,48.64,48.7,48.63,48.68,21200.0,38.9584,39.0064,38.9504,38.9904,21200.0
2012-06-19 12:00:00,48.66,48.7,48.58,48.63,42100.0,38.9744,39.0064,38.9103,38.9504,42100.0
2012-06-19 12:10:00,48.62,48.68,48.58,48.59,16400.0,38.9424,38.9904,38.9103,38.9183,16400.0
2012-06-19 12:20:00,48.59,48.59,48.54,48.56,24100.0,38.9183,38.9183,38.8783,38.8943,24100.0
2012-06-19 12:30:00,48.56,48.56,48.5,48.51,22300.0,38.8943,38.8943,38.8462,38.8542,22300.0
2012-06-19 12:40:00,48.52,48.57,48.48,48.56,13700.0,38.8623,38.9023,38.8302,38.8943,13700.0
2012-06-19 12:50:00,48.54,48.56,48.5,48.56,17200.0,38.8783,38.8943,38.8462,38.8943,17200.0
2012-06-19 13:00:00,48.56,48.64,48.52,48.63,23100.0,38.8943,38.9584,38.8623,38.9504,23100.0
2012-06-19 13:10:00,48.64,48.7,48.61,48.67,25000.0,38.9584,39.0064,38.9343,38.9824,25000.0
2012-06-19 13:20:00,48.68,48.7,48.66,48.68,36700.0,38.9904,39.0064,38.9744,38.9904,36700.0
2012-06-19 13:30:00,48.68,48.74,48.68,48.7,35800.0,38.9904,39.0385,38.9904,39.0064,35800.0
2012-06-19 13:40:00,48.71,48.72,48.66,48.67,17400.0,39.0144,39.0224,38.9744,38.9824,17400.0
2012-06-19 13:50:00,48.68,48.68,48.64,48.67,17700.0,38.9904,38.9904,38.9584,38.9824,17700.0
2012-06-19 14:00:00,48.67,48.7,48.66,48.7,20200.0,38.9824,39.0064,38.9744,39.0064,20200.0
2012-06-19 14:10:00,48.69,48.72,48.65,48.65,27700.0,38.9984,39.0224,38.9664,38.9664,27700.0
2012-06-19 14:20:00,48.65,48.66,48.6,48.63,14100.0,38.9664,38.9744,38.9263,38.9504,14100.0
2012-06-19 14:30:00,48.63,48.63,48.4,48.44,51200.0,38.9504,38.9504,38.7661,38.7982,51200.0
2012-06-19 14:40:00,48.45,48.48,48.38,48.42,24400.0,38.8062,38.8302,38.7501,38.7822,24400.0
2012-06-19 14:50:00,48.41,48.51,48.35,48.51,41600.0,38.7742,38.8542,38.7261,38.8542,41600.0
2012-06-19 15:00:00,48.51,48.54,48.47,48.54,27900.0,38.8542,38.8783,38.8222,38.8783,27900.0
2012-06-19 15:10:00,48.54,48.6,48.5,48.58,41100.0,38.8783,38.9263,38.8462,38.9103,41100.0
2012-06-19 15:20:00,48.58,48.64,48.54,48.55,50500.0,38.9103,38.9584,38.8783,38.8863,50500.0
2012-06-19 15:30:00,48.55,48.59,48.49,48.54,48500.0,38.8863,38.9183,38.8382,38.8783,48500.0
2012-06-19 15:40:00,48.54,48.63,48.49,48.49,84900.0,38.8783,38.9504,38.8382,38.8382,84900.0
2012-06-19 15:50:00,48.5,48.51,48.44,48.45,198500.0,38.8462,38.8542,38.7982,38.8062,198500.0
2012-06-20 09:30:00,48.44,48.48,47.72,48.38,91500.0,38.7982,38.8302,38.2215,38.7501,91500.0
2012-06-20 09:40:00,48.36,48.62,48.34,48.45,33400.0,38.7341,38.9424,38.7181,38.8062,33400.0
2012-06-20 09:50:00,48.45,48.73,48.34,48.71,57600.0,38.8062,39.0305,38.7181,39.0144,57600.0
2012-06-20 10:00:00,48.72,48.74,48.59,48.7,28900.0,39.0224,39.0385,38.9183,39.0064,28900.0
2012-06-20 10:10:00,48.7,48.82,48.68,48.71,42200.0,39.0064,39.1025,38.9904,39.0144,42200.0
2012-06-20 10:20:00,48.7,48.71,48.55,48.58,46600.0,39.0064,39.0144,38.8863,38.9103,46600.0
2012-06-20 10:30:00,48.58,48.6,48.53,48.58,98400.0,38.9103,38.9263,38.8703,38.9103,98400.0
2012-06-20 10:40:00,48.58,48.69,48.56,48.64,33700.0,38.9103,38.9984,38.8943,38.9584,33700.0
2012-06-20 10:50:00,48.65,48.74,48.61,48.64,25400.0,38.9664,39.0385,38.9343,38.9584,25400.0
2012-06-20 11:00:00,48.63,48.78,48.63,48.76,29600.0,38.9504,39.0705,38.9504,39.0545,29600.0
2012-06-20 11:10:00,48.76,48.86,48.76,48.83,25000.0,39.0545,39.1346,39.0545,39.1106,25000.0
2012-06-20 11:20:00,48.83,48.86,48.8,48.82,34300.0,39.1106,39.1346,39.0865,39.1025,34300.0
2012-06-20 11:30:00,48.81,48.82,48.75,48.78,61100.0,39.0945,39.1025,39.0465,39.0705,61100.0
2012-06-20 11:40:00,48.77,48.81,48.72,48.78,30800.0,39.0625,39.0945,39.0224,39.0705,30800.0
2012-06-20 11:50:00,48.78,48.81,48.74,48.75,18100.0,39.0705,39.0945,39.0385,39.0465,18100.0
2012-06-20 12:00:00,48.75,48.75,48.66,48.66,16300.0,39.0465,39.0465,38.9744,38.9744,16300.0
2012-06-20 12:10:00,48.66,48.69,48.63,48.69,18600.0,38.9744,38.9984,38.9504,38.9984,18600.0
2012-06-20 12:20:00,48.7,48.72,48.58,48.63,21000.0,39.0064,39.0224,38.9103,38.9504,21000.0
2012-06-20 12:30:00,48.63,48.74,48.41,48.41,88000.0,38.9504,39.0385,38.7742,38.7742,88000.0
2012-06-20 12:40:00,48.42,48.47,48.39,48.41,105600.0,38.7822,38.8222,38.7581,38.7742,105600.0
2012-06-20 12:50:00,48.42,48.46,48.36,48.39,80900.0,38.7822,38.8142,38.7341,38.7581,80900.0
2012-06-20 13:00:00,48.39,48.43,48.32,48.38,182800.0,38.7581,38.7902,38.7021,38.7501,182800.0
2012-06-20 13:10:00,48.38,48.41,48.32,48.33,52800.0,38.7501,38.7742,38.7021,38.7101,52800.0
2012-06-20 13:20:00,48.32,48.39,48.29,48.35,44700.0,38.7021,38.7581,38.678,38.7261,44700.0
2012-06-20 13:30:00,48.36,48.38,48.25,48.3,34800.0,38.7341,38.7501,38.646,38.686,34800.0
2012-06-20 13:40:00,48.29,48.36,48.24,48.36,20200.0,38.678,38.7341,38.638,38.7341,20200.0
2012-06-20 13:50:00,48.36,48.37,48.24,48.37,34000.0,38.7341,38.7421,38.638,38.7421,34000.0
2012-06-20 14:00:00,48.37,48.41,48.25,48.38,50600.0,38.7421,38.7742,38.646,38.7501,50600.0
2012-06-20 14:10:00,48.38,48.43,48.27,48.27,65600.0,38.7501,38.7902,38.662,38.662,65600.0
2012-06-20 14:20:00,48.26,48.3,48.18,48.2,32700.0,38.654,38.686,38.5899,38.606,32700.0
2012-06-20 14:30:00,48.2,48.3,48.17,48.25,39200.0,38.606,38.686,38.5819,38.646,39200.0
2012-06-20 14:40:00,48.24,48.24,48.0,48.03,82300.0,38.638,38.638,38.4458,38.4698,82300.0
2012-06-20 14:50:00,48.02,48.03,47.97,47.98,100900.0,38.4618,38.4698,38.4217,38.4297,100900.0
2012-06-20 15:00:00,47.98,48.01,47.91,47.95,89300.0,38.4297,38.4538,38.3737,38.4057,89300.0
2012-06-20 15:10:00,47.95,48.03,47.9,47.9,91500.0,38.4057,38.4698,38.3657,38.3657,91500.0
2012-06-20 15:20:00,47.91,48.01,47.89,47.99,131700.0,38.3737,38.4538,38.3577,38.4378,131700.0
2012-06-20 15:30:00,47.99,48.02,47.94,47.96,102900.0,38.4378,38.4618,38.3977,38.4137,102900.0
2012-06-20 15:40:00,47.96,48.02,47.93,47.97,172900.0,38.4137,38.4618,38.3897,38.4217,172900.0
2012-06-20 15:50:00,47.97,48.03,47.93,47.99,288800.0,38.4217,38.4698,38.3897,38.4378,288800.0
2012-06-21 09:30:00,48.18,48.19,47.79,47.86,58100.0,38.5899,38.5979,38.2776,38.3336,58100.0
2012-06-21 09:40:00,47.86,47.96,47.74,47.79,49700.0,38.3336,38.4137,38.2375,38.2776,49700.0
2012-06-21 09:50:00,47.79,47.82,47.69,47.77,63400.0,38.2776,38.3016,38.1975,38.2615,63400.0
2012-06-21 10:00:00,47.76,47.76,47.55,47.56,111200.0,38.2535,38.2535,38.0853,38.0933,111200.0
2012-06-21 10:10:00,47.56,47.73,47.55,47.67,73300.0,38.0933,38.2295,38.0853,38.1814,73300.0
2012-06-21 10:20:00,47.68,47.75,47.5,47.53,133800.0,38.1895,38.2455,38.0453,38.0693,133800.0
2012-06-21 10:30:00,47.53,47.57,47.43,47.48,202500.0,38.0693,38.1014,37.9892,38.0293,202500.0
2012-06-21 10:40:00,47.49,47.5,47.4,47.45,140700.0,38.0373,38.0453,37.9652,38.0052,140700.0
2012-06-21 10:50:00,47.46,47.81,47.41,47.81,117400.0,38.0132,38.2936,37.9732,38.2936,117400.0
2012-06-21 11:00:00,47.81,47.82,47.62,47.63,65500.0,38.2936,38.3016,38.1414,38.1494,65500.0
2012-06-21 11:10:00,47.62,47.7,47.57,47.7,57200.0,38.1414,38.2055,38.1014,38.2055,57200.0
2012-06-21 11:20:00,47.7,47.75,47.67,47.73,51000.0,38.2055,38.2455,38.1814,38.2295,51000.0
2012-06-21 11:30:00,47.73,47.86,47.72,47.86,48600.0,38.2295,38.3336,38.2215,38.3336,48600.0
2012-06-21 11:40:00,47.86,47.97,47.83,47.96,42700.0,38.3336,38.4217,38.3096,38.4137,42700.0
2012-06-21 11:50:00,47.96,48.15,47.96,48.15,40100.0,38.4137,38.5659,38.4137,38.5659,40100.0
2012-06-21 12:00:00,48.16,48.17,47.99,48.04,58700.0,38.5739,38.5819,38.4378,38.4778,58700.0
2012-06-21 12:10:00,48.05,48.11,47.87,47.88,35400.0,38.4858,38.5339,38.3416,38.3496,35400.0
2012-06-21 12:20:00,47.88,47.9,47.63,47.64,37000.0,38.3496,38.3657,38.1494,38.1574,37000.0
2012-06-21 12:30:00,47.64,47.75,47.62,47.75,29100.0,38.1574,38.2455,38.1414,38.2455,29100.0
2012-06-21 12:40:00,47.75,47.84,47.73,47.84,30900.0,38.2455,38.3176,38.2295,38.3176,30900.0
2012-06-21 12:50:00,47.83,47.88,47.79,47.88,27500.0,38.3096,38.3496,38.2776,38.3496,27500.0
2012-06-21 13:00:00,47.87,47.95,47.83,47.9,31600.0,38.3416,38.4057,38.3096,38.3657,31600.0
2012-06-21 13:10:00,47.92,47.95,47.87,47.87,33700.0,38.3817,38.4057,38.3416,38.3416,33700.0
2012-06-21 13:20:00,47.85,47.91,47.82,47.82,29300.0,38.3256,38.3737,38.3016,38.3016,29300.0
2012-06-21 13:30:00,47.82,47.87,47.73,47.73,70400.0,38.3016,38.3416,38.2295,38.2295,70400.0
2012-06-21 13:40:00,47.74,47.79,47.71,47.73,24300.0,38.2375,38.2776,38.2135,38.2295,24300.0
2012-06-21 13:50:00,47.72,47.76,47.72,47.72,21100.0,38.2215,38.2535,38.2215,38.2215,21100.0
2012-06-21 14:00:00,47.72,47.73,47.68,47.72,31300.0,38.2215,38.2295,38.1895,38.2215,31300.0
2012-06-21 14:10:00,47.72,47.75,47.7,47.74,33500.0,38.2215,38.2455,38.2055,38.2375,33500.0
2012-06-21 14:20:00,47.73,47.74,47.67,47.68,35800.0,38.2295,38.2375,38.1814,38.1895,35800.0
2012-06-21 14:30:00,47.69,47.72,47.65,47.66,27300.0,38.1975,38.2215,38.1654,38.1734,27300.0
2012-06-21 14:40:00,47.65,47.72,47.65,47.67,43000.0,38.1654,38.2215,38.1654,38.1814,43000.0
2012-06-21 14:50:00,47.67,47.68,47.58,47.59,36900.0,38.1814,38.1895,38.1094,38.1174,36900.0
2012-06-21 15:00:00,47.58,47.66,47.57,47.59,54100.0,38.1094,38.1734,38.1014,38.1174,54100.0
2012-06-21 15:10:00,47.59,47.59,47.51,47.52,63000.0,38.1174,38.1174,38.0533,38.0613,63000.0
2012-06-21 15:20:00,47.52,47.57,47.47,47.53,70000.0,38.0613,38.1014,38.0213,38.0693,70000.0
2012-06-21 15:30:00,47.54,47.59,47.45,47.56,103400.0,38.0773,38.1174,38.0052,38.0933,103400.0
2012-06-21 15:40:00,47.56,47.57,47.51,47.53,123100.0,38.0933,38.1014,38.0533,38.0693,123100.0
2012-06-21 15:50:00,47.54,47.59,47.45,47.5,252800.0,38.0773,38.1174,38.0052,38.0453,252800.0
2012-06-22 09:30:00,47.52,47.69,47.41,47.41,33800.0,38.0613,38.1975,37.9732,37.9732,33800.0
2012-06-22 09:40:00,47.42,47.51,47.31,47.38,25500.0,37.9812,38.0533,37.8931,37.9492,25500.0
2012-06-22 09:50:00,47.4,47.5,47.35,47.42,39800.0,37.9652,38.0453,37.9251,37.9812,39800.0
2012-06-22 10:00:00,47.44,47.75,47.44,47.69,39100.0,37.9972,38.2455,37.9972,38.1975,39100.0
2012-06-22 10:10:00,47.68,47.69,47.61,47.61,29100.0,38.1895,38.1975,38.1334,38.1334,29100.0
2012-06-22 10:20:00,47.61,47.73,47.61,47.66,28300.0,38.1334,38.2295,38.1334,38.1734,28300.0
2012-06-22 10:30:00,47.65,47.73,47.62,47.68,24500.0,38.1654,38.2295,38.1414,38.1895,24500.0
2012-06-22 10:40:00,47.68,47.73,47.65,47.66,18400.0,38.1895,38.2295,38.1654,38.1734,18400.0
2012-06-22 10:50:00,47.65,47.73,47.64,47.7,21400.0,38.1654,38.2295,38.1574,38.2055,21400.0
2012-06-22 11:00:00,47.7,47.75,47.66,47.68,19900.0,38.2055,38.2455,38.1734,38.1895,19900.0
2012-06-22 11:10:00,47.69,47.71,47.63,47.67,17000.0,38.1975,38.2135,38.1494,38.1814,17000.0
2012-06-22 11:20:00,47.68,47.7,47.63,47.65,18400.0,38.1895,38.2055,38.1494,38.1654,18400.0
2012-06-22 11:30:00,47.65,47.76,47.65,47.71,21500.0,38.1654,38.2535,38.1654,38.2135,21500.0
2012-06-22 11:40:00,47.71,47.76,47.68,47.69,19100.0,38.2135,38.2535,38.1895,38.1975,19100.0
2012-06-22 11:50:00,47.69,47.73,47.68,47.71,30200.0,38.1975,38.2295,38.1895,38.2135,30200.0
2012-06-22 12:00:00,47.71,47.73,47.69,47.71,19200.0,38.2135,38.2295,38.1975,38.2135,19200.0
2012-06-22 12:10:00,47.71,47.74,47.68,47.7,36600.0,38.2135,38.2375,38.1895,38.2055,36600.0
2012-06-22 12:20:00,47.71,47.76,47.69,47.73,21000.0,38.2135,38.2535,38.1975,38.2295,21000.0
2012-06-22 12:30:00,47.72,47.76,47.7,47.74,22100.0,38.2215,38.2535,38.2055,38.2375,22100.0
2012-06-22 12:40:00,47.74,47.8,47.74,47.78,17700.0,38.2375,38.2856,38.2375,38.2696,17700.0
2012-06-22 12:50:00,47.78,47.84,47.77,47.82,16600.0,38.2696,38.3176,38.2615,38.3016,16600.0
2012-06-22 13:00:00,47.82,47.89,47.81,47.89,21900.0,38.3016,38.3577,38.2936,38.3577,21900.0
2012-06-22 13:10:00,47.88,47.9,47.82,47.82,29300.0,38.3496,38.3657,38.3016,38.3016,29300.0
2012-06-22 13:20:00,47.86,47.89,47.84,47.88,22600.0,38.3336,38.3577,38.3176,38.3496,22600.0
2012-06-22 13:30:00,47.87,47.92,47.87,47.92,21300.0,38.3416,38.3817,38.3416,38.3817,21300.0
2012-06-22 13:40:00,47.92,47.99,47.91,47.94,28600.0,38.3817,38.4378,38.3737,38.3977,28600.0
2012-06-22 13:50:00,47.94,47.94,47.89,47.92,21200.0,38.3977,38.3977,38.3577,38.3817,21200.0
2012-06-22 14:00:00,47.92,47.96,47.91,47.91,19900.0,38.3817,38.4137,38.3737,38.3737,19900.0
2012-06-22 14:10:00,47.91,47.92,47.88,47.88,17400.0,38.3737,38.3817,38.3496,38.3496,17400.0
2012-06-22 14:20:00,47.88,47.94,47.88,47.9,29700.0,38.3496,38.3977,38.3496,38.3657,29700.0
2012-06-22 14:30:00,47.9,47.92,47.86,47.91,25600.0,38.3657,38.3817,38.3336,38.3737,25600.0
2012-06-22 14:40:00,47.92,47.99,47.91,47.98,29800.0,38.3817,38.4378,38.3737,38.4297,29800.0
2012-06-22 14:50:00,47.99,48.11,47.99,48.1,37000.0,38.4378,38.5339,38.4378,38.5259,37000.0
2012-06-22 15:00:00,48.1,48.12,48.02,48.02,41200.0,38.5259,38.5419,38.4618,38.4618,41200.0
2012-06-22 15:10:00,48.02,48.03,47.9,47.9,43500.0,38.4618,38.4698,38.3657,38.3657,43500.0
2012-06-22 15:20:00,47.9,47.92,47.83,47.84,48700.0,38.3657,38.3817,38.3096,38.3176,48700.0
2012-06-22 15:30:00,47.83,47.87,47.79,47.87,94800.0,38.3096,38.3416,38.2776,38.3416,94800.0
2012-06-22 15:40:00,47.86,47.93,47.84,47.89,135600.0,38.3336,38.3897,38.3176,38.3577,135600.0
2012-06-22 15:50:00,47.89,47.97,47.84,47.86,273600.0,38.3577,38.4217,38.3176,38.3336,273600.0
2012-06-25 09:30:00,47.71,47.71,47.13,47.15,39400.0,38.2135,38.2135,37.7489,37.765,39400.0
2012-06-25 09:40:00,47.13,47.13,46.95,47.03,27400.0,37.7489,37.7489,37.6048,37.6688,27400.0
2012-06-25 09:50:00,47.02,47.03,46.95,46.97,40200.0,37.6608,37.6688,37.6048,37.6208,40200.0
2012-06-25 10:00:00,46.99,47.06,46.97,47.03,58000.0,37.6368,37.6929,37.6208,37.6688,58000.0
2012-06-25 10:10:00,47.04,47.06,46.95,46.95,57700.0,37.6768,37.6929,37.6048,37.6048,57700.0
2012-06-25 10:20:00,46.95,46.97,46.82,46.82,63800.0,37.6048,37.6208,37.5006,37.5006,63800.0
2012-06-25 10:30:00,46.83,46.95,46.82,46.91,31600.0,37.5086,37.6048,37.5006,37.5727,31600.0
2012-06-25 10:40:00,46.9,46.93,46.82,46.9,42100.0,37.5647,37.5887,37.5006,37.5647,42100.0
2012-06-25 10:50:00,46.89,46.93,46.77,46.81,36000.0,37.5567,37.5887,37.4606,37.4926,36000.0
2012-06-25 11:00:00,46.81,46.81,46.7,46.73,66700.0,37.4926,37.4926,37.4045,37.4285,66700.0
2012-06-25 11:10:00,46.73,46.8,46.68,46.71,50800.0,37.4285,37.4846,37.3885,37.4125,50800.0
2012-06-25 11:20:00,46.71,46.71,46.66,46.71,37800.0,37.4125,37.4125,37.3725,37.4125,37800.0
2012-06-25 11:30:00,46.7,46.71,46.58,46.59,36400.0,37.4045,37.4125,37.3084,37.3164,36400.0
2012-06-25 11:40:00,46.59,46.64,46.58,46.6,20300.0,37.3164,37.3565,37.3084,37.3244,20300.0
2012-06-25 11:50:00,46.6,46.63,46.57,46.59,30600.0,37.3244,37.3485,37.3004,37.3164,30600.0
2012-06-25 12:00:00,46.6,46.67,46.58,46.67,31200.0,37.3244,37.3805,37.3084,37.3805,31200.0
2012-06-25 12:10:00,46.65,46.74,46.64,46.73,18400.0,37.3645,37.4366,37.3565,37.4285,18400.0
2012-06-25 12:20:00,46.74,46.75,46.67,46.67,18500.0,37.4366,37.4446,37.3805,37.3805,18500.0
2012-06-25 12:30:00,46.66,46.71,46.66,46.67,15000.0,37.3725,37.4125,37.3725,37.3805,15000.0
2012-06-25 12:40:00,46.67,46.72,46.67,46.67,11600.0,37.3805,37.4205,37.3805,37.3805,11600.0
2012-06-25 12:50:00,46.68,46.74,46.66,46.68,18300.0,37.3885,37.4366,37.3725,37.3885,18300.0
2012-06-25 13:00:00,46.68,46.69,46.6,46.61,36100.0,37.3885,37.3965,37.3244,37.3324,36100.0
2012-06-25 13:10:00,46.6,46.61,46.58,46.61,23100.0,37.3244,37.3324,37.3084,37.3324,23100.0
2012-06-25 13:20:00,46.6,46.68,46.6,46.62,27300.0,37.3244,37.3885,37.3244,37.3404,27300.0
2012-06-25 13:30:00,46.62,46.74,46.62,46.7,28000.0,37.3404,37.4366,37.3404,37.4045,28000.0
2012-06-25 13:40:00,46.7,46.76,46.7,46.75,24900.0,37.4045,37.4526,37.4045,37.4446,24900.0
2012-06-25 13:50:00,46.76,46.77,46.73,46.75,34500.0,37.4526,37.4606,37.4285,37.4446,34500.0
2012-06-25 14:00:00,46.76,46.8,46.74,46.8,27600.0,37.4526,37.4846,37.4366,37.4846,27600.0
2012-06-25 14:10:00,46.8,46.82,46.73,46.77,23500.0,37.4846,37.5006,37.4285,37.4606,23500.0
2012-06-25 14:20:00,46.77,46.8,46.73,46.73,16900.0,37.4606,37.4846,37.4285,37.4285,16900.0
2012-06-25 14:30:00,46.72,46.76,46.69,46.76,18800.0,37.4205,37.4526,37.3965,37.4526,18800.0
2012-06-25 14:40:00,46.75,46.76,46.69,46.69,25000.0,37.4446,37.4526,37.3965,37.3965,25000.0
2012-06-25 14:50:00,46.7,46.78,46.69,46.76,24100.0,37.4045,37.4686,37.3965,37.4526,24100.0
2012-06-25 15:00:00,46.74,46.82,46.69,46.78,28800.0,37.4366,37.5006,37.3965,37.4686,28800.0
2012-06-25 15:10:00,46.79,46.81,46.73,46.78,37400.0,37.4766,37.4926,37.4285,37.4686,37400.0
2012-06-25 15:20:00,46.8,46.88,46.75,46.84,41000.0,37.4846,37.5487,37.4446,37.5167,41000.0
2012-06-25 15:30:00,46.83,46.84,46.74,46.79,62400.0,37.5086,37.5167,37.4366,37.4766,62400.0
2012-06-25 15:40:00,46.79,46.84,46.71,46.82,125400.0,37.4766,37.5167,37.4125,37.5006,125400.0
2012-06-25 15:50:00,46.81,46.82,46.71,46.73,196900.0,37.4926,37.5006,37.4125,37.4285,196900.0
2012-06-26 09:30:00,46.81,46.89,46.68,46.75,28900.0,37.4926,37.5567,37.3885,37.4446,28900.0
2012-06-26 09:40:00,46.74,46.86,46.66,46.77,38600.0,37.4366,37.5327,37.3725,37.4606,38600.0
2012-06-26 09:50:00,46.76,46.82,46.69,46.78,22100.0,37.4526,37.5006,37.3965,37.4686,22100.0
2012-06-26 10:00:00,46.77,47.0,46.69,46.95,37500.0,37.4606,37.6448,37.3965,37.6048,37500.0
2012-06-26 10:10:00,46.95,46.95,46.76,46.77,31600.0,37.6048,37.6048,37.4526,37.4606,31600.0
2012-06-26 10:20:00,46.76,46.88,46.75,46.85,33300.0,37.4526,37.5487,37.4446,37.5247,33300.0
2012-06-26 10:30:00,46.86,46.95,46.8,46.93,33800.0,37.5327,37.6048,37.4846,37.5887,33800.0
2012-06-26 10:40:00,46.93,46.93,46.83,46.86,29400.0,37.5887,37.5887,37.5086,37.5327,29400.0
2012-06-26 10:50:00,46.86,46.96,46.83,46.94,32100.0,37.5327,37.6128,37.5086,37.5967,32100.0
2012-06-26 11:00:00,46.93,47.03,46.78,46.79,47500.0,37.5887,37.6688,37.4686,37.4766,47500.0
2012-06-26 11:10:00,46.78,46.84,46.69,46.83,29900.0,37.4686,37.5167,37.3965,37.5086,29900.0
2012-06-26 11:20:00,46.82,46.98,46.8,46.85,44100.0,37.5006,37.6288,37.4846,37.5247,44100.0
2012-06-26 11:30:00,46.85,47.01,46.85,46.97,17900.0,37.5247,37.6528,37.5247,37.6208,17900.0
2012-06-26 11:40:00,46.96,47.02,46.93,47.01,20200.0,37.6128,37.6608,37.5887,37.6528,20200.0
2012-06-26 11:50:00,47.02,47.12,47.02,47.08,27700.0,37.6608,37.7409,37.6608,37.7089,27700.0
2012-06-26 12:00:00,47.07,47.16,47.05,47.12,29000.0,37.7009,37.773,37.6849,37.7409,29000.0
2012-06-26 12:10:00,47.13,47.2,47.13,47.18,23900.0,37.7489,37.805,37.7489,37.789,23900.0
2012-06-26 12:20:00,47.19,47.24,47.14,47.18,49800.0,37.797,37.837,37.7569,37.789,49800.0
2012-06-26 12:30:00,47.19,47.27,47.16,47.22,35000.0,37.797,37.8611,37.773,37.821,35000.0
2012-06-26 12:40:00,47.22,47.3,47.21,47.29,35100.0,37.821,37.8851,37.813,37.8771,35100.0
2012-06-26 12:50:00,47.28,47.32,47.25,47.26,20000.0,37.8691,37.9011,37.845,37.8531,20000.0
2012-06-26 13:00:00,47.26,47.27,47.21,47.26,16500.0,37.8531,37.8611,37.813,37.8531,16500.0
2012-06-26 13:10:00,47.26,47.3,47.2,47.2,25500.0,37.8531,37.8851,37.805,37.805,25500.0
2012-06-26 13:20:00,47.21,47.24,47.19,47.19,20600.0,37.813,37.837,37.797,37.797,20600.0
2012-06-26 13:30:00,47.19,47.19,47.1,47.18,25600.0,37.797,37.797,37.7249,37.789,25600.0
2012-06-26 13:40:00,47.19,47.24,47.17,47.22,35100.0,37.797,37.837,37.781,37.821,35100.0
2012-06-26 13:50:00,47.23,47.26,47.22,47.23,14800.0,37.829,37.8531,37.821,37.829,14800.0
2012-06-26 14:00:00,47.23,47.33,47.23,47.33,23000.0,37.829,37.9091,37.829,37.9091,23000.0
2012-06-26 14:10:00,47.33,47.39,47.32,47.38,19500.0,37.9091,37.9572,37.9011,37.9492,19500.0
2012-06-26 14:20:00,47.39,47.44,47.38,47.38,17500.0,37.9572,37.9972,37.9492,37.9492,17500.0
2012-06-26 14:30:00,47.39,47.4,47.32,47.33,25300.0,37.9572,37.9652,37.9011,37.9091,25300.0
2012-06-26 14:40:00,47.34,47.4,47.34,47.36,15200.0,37.9171,37.9652,37.9171,37.9332,15200.0
2012-06-26 14:50:00,47.36,47.36,47.22,47.34,56500.0,37.9332,37.9332,37.821,37.9171,56500.0
2012-06-26 15:00:00,47.33,47.41,47.33,47.4,31700.0,37.9091,37.9732,37.9091,37.9652,31700.0
2012-06-26 15:10:00,47.39,47.45,47.37,47.42,37000.0,37.9572,38.0052,37.9412,37.9812,37000.0
2012-06-26 15:20:00,47.42,47.46,47.31,47.39,42700.0,37.9812,38.0132,37.8931,37.9572,42700.0
2012-06-26 15:30:00,47.39,47.45,47.34,47.41,46400.0,37.9572,38.0052,37.9171,37.9732,46400.0
2012-06-26 15:40:00,47.42,47.48,47.38,47.42,72500.0,37.9812,38.0293,37.9492,37.9812,72500.0
2012-06-26 15:50:00,47.41,47.41,47.26,47.27,103100.0,37.9732,37.9732,37.8531,37.8611,103100.0
2012-06-27 09:30:00,47.27,47.65,47.27,47.6,23600.0,37.8611,38.1654,37.8611,38.1254,23600.0
2012-06-27 09:40:00,47.61,47.63,47.29,47.43,22400.0,38.1334,38.1494,37.8771,37.9892,22400.0
2012-06-27 09:50:00,47.41,47.6,47.4,47.59,8400.0,37.9732,38.1254,37.9652,38.1174,8400.0
2012-06-27 10:00:00,47.56,47.71,47.52,47.71,16700.0,38.0933,38.2135,38.0613,38.2135,16700.0
2012-06-27 10:10:00,47.71,47.78,47.62,47.62,48100.0,38.2135,38.2696,38.1414,38.1414,48100.0
2012-06-27 10:20:00,47.64,47.65,47.48,47.51,13800.0,38.1574,38.1654,38.0293,38.0533,13800.0
2012-06-27 10:30:00,47.51,47.58,47.49,47.58,10600.0,38.0533,38.1094,38.0373,38.1094,10600.0
2012-06-27 10:40:00,47.57,47.57,47.48,47.48,11400.0,38.1014,38.1014,38.0293,38.0293,11400.0
2012-06-27 10:50:00,47.48,47.54,47.4,47.51,15500.0,38.0293,38.0773,37.9652,38.0533,15500.0
2012-06-27 11:00:00,47.51,47.6,47.51,47.56,14400.0,38.0533,38.1254,38.0533,38.0933,14400.0
2012-06-27 11:10:00,47.55,47.57,47.46,47.48,8900.0,38.0853,38.1014,38.0132,38.0293,8900.0
2012-06-27 11:20:00,47.48,47.52,47.41,47.46,21400.0,38.0293,38.0613,37.9732,38.0132,21400.0
2012-06-27 11:30:00,47.47,47.58,47.47,47.55,13000.0,38.0213,38.1094,38.0213,38.0853,13000.0
2012-06-27 11:40:00,47.56,47.61,47.52,47.52,10700.0,38.0933,38.1334,38.0613,38.0613,10700.0
2012-06-27 11:50:00,47.52,47.52,47.45,47.49,19100.0,38.0613,38.0613,38.0052,38.0373,19100.0
2012-06-27 12:00:00,47.49,47.53,47.47,47.51,8200.0,38.0373,38.0693,38.0213,38.0533,8200.0
2012-06-27 12:10:00,47.51,47.52,47.49,47.5,7600.0,38.0533,38.0613,38.0373,38.0453,7600.0
2012-06-27 12:20:00,47.51,47.51,47.46,47.5,16400.0,38.0533,38.0533,38.0132,38.0453,16400.0
2012-06-27 12:30:00,47.48,47.48,47.38,47.43,17200.0,38.0293,38.0293,37.9492,37.9892,17200.0
2012-06-27 12:40:00,47.43,47.46,47.39,47.39,8800.0,37.9892,38.0132,37.9572,37.9572,8800.0
2012-06-27 12:50:00,47.39,47.44,47.38,47.38,11700.0,37.9572,37.9972,37.9492,37.9492,11700.0
2012-06-27 13:00:00,47.39,47.43,47.36,47.41,11600.0,37.9572,37.9892,37.9332,37.9732,11600.0
2012-06-27 13:10:00,47.41,47.44,47.37,47.39,9200.0,37.9732,37.9972,37.9412,37.9572,9200.0
2012-06-27 13:20:00,47.38,47.38,47.3,47.31,11800.0,37.9492,37.9492,37.8851,37.8931,11800.0
2012-06-27 13:30:00,47.3,47.3,47.22,47.25,20100.0,37.8851,37.8851,37.821,37.845,20100.0
2012-06-27 13:40:00,47.26,47.31,47.25,47.3,12200.0,37.8531,37.8931,37.845,37.8851,12200.0
2012-06-27 13:50:00,47.31,47.31,47.24,47.24,16700.0,37.8931,37.8931,37.837,37.837,16700.0
2012-06-27 14:00:00,47.25,47.28,47.16,47.19,22500.0,37.845,37.8691,37.773,37.797,22500.0
2012-06-27 14:10:00,47.19,47.27,47.16,47.24,17800.0,37.797,37.8611,37.773,37.837,17800.0
2012-06-27 14:20:00,47.25,47.28,47.22,47.23,17200.0,37.845,37.8691,37.821,37.829,17200.0
2012-06-27 14:30:00,47.23,47.25,47.19,47.22,47600.0,37.829,37.845,37.797,37.821,47600.0
2012-06-27 14:40:00,47.22,47.31,47.22,47.29,20400.0,37.821,37.8931,37.821,37.8771,20400.0
2012-06-27 14:50:00,47.3,47.31,47.23,47.26,12000.0,37.8851,37.8931,37.829,37.8531,12000.0
2012-06-27 15:00:00,47.26,47.27,47.22,47.26,24300.0,37.8531,37.8611,37.821,37.8531,24300.0
2012-06-27 15:10:00,47.26,47.34,47.25,47.33,25300.0,37.8531,37.9171,37.845,37.9091,25300.0
2012-06-27 15:20:00,47.32,47.39,47.32,47.37,31400.0,37.9011,37.9572,37.9011,37.9412,31400.0
2012-06-27 15:30:00,47.38,47.41,47.36,47.41,30300.0,37.9492,37.9732,37.9332,37.9732,30300.0
2012-06-27 15:40:00,47.41,47.47,47.34,47.35,58000.0,37.9732,38.0213,37.9171,37.9251,58000.0
2012-06-27 15:50:00,47.34,47.35,47.26,47.33,101800.0,37.9171,37.9251,37.8531,37.9091,101800.0
2012-06-28 09:30:00,47.02,47.07,46.83,46.85,30500.0,37.6608,37.7009,37.5086,37.5247,30500.0
2012-06-28 09:40:00,46.85,46.94,46.83,46.92,39100.0,37.5247,37.5967,37.5086,37.5807,39100.0
2012-06-28 09:50:00,46.92,47.08,46.92,47.08,42500.0,37.5807,37.7089,37.5807,37.7089,42500.0
2012-06-28 10:00:00,47.08,47.1,46.81,46.87,37800.0,37.7089,37.7249,37.4926,37.5407,37800.0
2012-06-28 10:10:00,46.87,46.96,46.8,46.91,37700.0,37.5407,37.6128,37.4846,37.5727,37700.0
2012-06-28 10:20:00,46.92,47.01,46.79,46.79,28200.0,37.5807,37.6528,37.4766,37.4766,28200.0
2012-06-28 10:30:00,46.79,46.79,46.6,46.65,39400.0,37.4766,37.4766,37.3244,37.3645,39400.0
2012-06-28 10:40:00,46.65,46.76,46.65,46.72,30900.0,37.3645,37.4526,37.3645,37.4205,30900.0
2012-06-28 10:50:00,46.73,46.77,46.65,46.72,33400.0,37.4285,37.4606,37.3645,37.4205,33400.0
2012-06-28 11:00:00,46.71,46.72,46.63,46.66,65500.0,37.4125,37.4205,37.3485,37.3725,65500.0
2012-06-28 11:10:00,46.66,46.72,46.65,46.7,55600.0,37.3725,37.4205,37.3645,37.4045,55600.0
2012-06-28 11:20:00,46.71,46.75,46.68,46.71,34300.0,37.4125,37.4446,37.3885,37.4125,34300.0
2012-06-28 11:30:00,46.7,46.84,46.7,46.81,32800.0,37.4045,37.5167,37.4045,37.4926,32800.0
2012-06-28 11:40:00,46.81,46.83,46.69,46.69,30300.0,37.4926,37.5086,37.3965,37.3965,30300.0
2012-06-28 11:50:00,46.69,46.73,46.66,46.67,26200.0,37.3965,37.4285,37.3725,37.3805,26200.0
2012-06-28 12:00:00,46.67,46.72,46.65,46.7,77100.0,37.3805,37.4205,37.3645,37.4045,77100.0
2012-06-28 12:10:00,46.71,46.71,46.62,46.63,90800.0,37.4125,37.4125,37.3404,37.3485,90800.0
2012-06-28 12:20:00,46.64,46.66,46.59,46.64,33900.0,37.3565,37.3725,37.3164,37.3565,33900.0
2012-06-28 12:30:00,46.63,46.64,46.57,46.59,31200.0,37.3485,37.3565,37.3004,37.3164,31200.0
2012-06-28 12:40:00,46.6,46.62,46.58,46.59,27700.0,37.3244,37.3404,37.3084,37.3164,27700.0
2012-06-28 12:50:00,46.6,46.65,46.59,46.63,42900.0,37.3244,37.3645,37.3164,37.3485,42900.0
2012-06-28 13:00:00,46.63,46.66,46.59,46.61,35200.0,37.3485,37.3725,37.3164,37.3324,35200.0
2012-06-28 13:10:00,46.61,46.62,46.55,46.55,24500.0,37.3324,37.3404,37.2844,37.2844,24500.0
2012-06-28 13:20:00,46.57,46.6,46.56,46.6,21100.0,37.3004,37.3244,37.2924,37.3244,21100.0
2012-06-28 13:30:00,46.59,46.59,46.55,46.58,19900.0,37.3164,37.3164,37.2844,37.3084,19900.0
2012-06-28 13:40:00,46.59,46.59,46.54,46.57,38000.0,37.3164,37.3164,37.2764,37.3004,38000.0
2012-06-28 13:50:00,46.56,46.65,46.55,46.64,25300.0,37.2924,37.3645,37.2844,37.3565,25300.0
2012-06-28 14:00:00,46.64,46.64,46.56,46.56,26700.0,37.3565,37.3565,37.2924,37.2924,26700.0
2012-06-28 14:10:00,46.56,46.56,46.46,46.48,53500.0,37.2924,37.2924,37.2123,37.2283,53500.0
2012-06-28 14:20:00,46.48,46.5,46.4,46.4,46600.0,37.2283,37.2443,37.1642,37.1642,46600.0
2012-06-28 14:30:00,46.4,46.49,46.38,46.45,68700.0,37.1642,37.2363,37.1482,37.2043,68700.0
2012-06-28 14:40:00,46.46,46.47,46.38,46.43,78500.0,37.2123,37.2203,37.1482,37.1883,78500.0
2012-06-28 14:50:00,46.43,46.46,46.4,46.46,43800.0,37.1883,37.2123,37.1642,37.2123,43800.0
2012-06-28 15:00:00,46.46,46.59,46.45,46.57,60800.0,37.2123,37.3164,37.2043,37.3004,60800.0
2012-06-28 15:10:00,46.56,46.56,46.49,46.52,105700.0,37.2924,37.2924,37.2363,37.2603,105700.0
2012-06-28 15:20:00,46.52,46.6,46.52,46.6,79100.0,37.2603,37.3244,37.2603,37.3244,79100.0
2012-06-28 15:30:00,46.6,46.89,46.56,46.84,232300.0,37.3244,37.5567,37.2924,37.5167,232300.0
2012-06-28 15:40:00,46.85,46.92,46.73,46.89,56200.0,37.5247,37.5807,37.4285,37.5567,56200.0
2012-06-28 15:50:00,46.9,46.96,46.83,46.92,99800.0,37.5647,37.6128,37.5086,37.5807,99800.0
2012-06-29 09:30:00,47.55,47.69,47.46,47.52,21300.0,38.0853,38.1975,38.0132,38.0613,21300.0
2012-06-29 09:40:00,47.51,47.62,47.4,47.5,30600.0,38.0533,38.1414,37.9652,38.0453,30600.0
2012-06-29 09:50:00,47.5,47.57,47.42,47.49,55300.0,38.0453,38.1014,37.9812,38.0373,55300.0
2012-06-29 10:00:00,47.53,47.58,47.48,47.53,24400.0,38.0693,38.1094,38.0293,38.0693,24400.0
2012-06-29 10:10:00,47.53,47.79,47.53,47.79,43900.0,38.0693,38.2776,38.0693,38.2776,43900.0
2012-06-29 10:20:00,47.79,47.88,47.74,47.85,56800.0,38.2776,38.3496,38.2375,38.3256,56800.0
2012-06-29 10:30:00,47.85,47.9,47.77,47.79,68300.0,38.3256,38.3657,38.2615,38.2776,68300.0
2012-06-29 10:40:00,47.79,48.0,47.79,47.94,67200.0,38.2776,38.4458,38.2776,38.3977,67200.0
2012-06-29 10:50:00,47.94,47.99,47.87,47.96,51000.0,38.3977,38.4378,38.3416,38.4137,51000.0
2012-06-29 11:00:00,47.96,47.98,47.8,47.83,65500.0,38.4137,38.4297,38.2856,38.3096,65500.0
2012-06-29 11:10:00,47.82,47.95,47.81,47.91,66500.0,38.3016,38.4057,38.2936,38.3737,66500.0
2012-06-29 11:20:00,47.91,47.96,47.89,47.96,26500.0,38.3737,38.4137,38.3577,38.4137,26500.0
2012-06-29 11:30:00,47.96,48.02,47.96,47.98,47000.0,38.4137,38.4618,38.4137,38.4297,47000.0
2012-06-29 11:40:00,47.99,48.05,47.97,47.98,44900.0,38.4378,38.4858,38.4217,38.4297,44900.0
2012-06-29 11:50:00,47.97,47.97,47.89,47.91,14500.0,38.4217,38.4217,38.3577,38.3737,14500.0
2012-06-29 12:00:00,47.91,48.02,47.9,47.99,33900.0,38.3737,38.4618,38.3657,38.4378,33900.0
2012-06-29 12:10:00,47.99,48.0,47.95,48.0,33500.0,38.4378,38.4458,38.4057,38.4458,33500.0
2012-06-29 12:20:00,48.0,48.06,47.99,48.01,25700.0,38.4458,38.4938,38.4378,38.4538,25700.0
2012-06-29 12:30:00,48.01,48.01,47.96,47.96,16700.0,38.4538,38.4538,38.4137,38.4137,16700.0
2012-06-29 12:40:00,47.96,47.97,47.92,47.97,17100.0,38.4137,38.4217,38.3817,38.4217,17100.0
2012-06-29 12:50:00,47.96,47.98,47.92,47.95,34900.0,38.4137,38.4297,38.3817,38.4057,34900.0
2012-06-29 13:00:00,47.94,47.97,47.9,47.95,20300.0,38.3977,38.4217,38.3657,38.4057,20300.0
2012-06-29 13:10:00,47.95,48.0,47.93,48.0,23500.0,38.4057,38.4458,38.3897,38.4458,23500.0
2012-06-29 13:20:00,48.0,48.03,47.97,48.0,16900.0,38.4458,38.4698,38.4217,38.4458,16900.0
2012-06-29 13:30:00,47.99,48.0,47.93,47.96,23300.0,38.4378,38.4458,38.3897,38.4137,23300.0
2012-06-29 13:40:00,47.96,47.96,47.92,47.93,18100.0,38.4137,38.4137,38.3817,38.3897,18100.0
2012-06-29 13:50:00,47.93,47.94,47.86,47.9,15700.0,38.3897,38.3977,38.3336,38.3657,15700.0
2012-06-29 14:00:00,47.9,47.93,47.82,47.82,17800.0,38.3657,38.3897,38.3016,38.3016,17800.0
2012-06-29 14:10:00,47.83,47.87,47.79,47.83,30300.0,38.3096,38.3416,38.2776,38.3096,30300.0
2012-06-29 14:20:00,47.84,47.89,47.79,47.89,18100.0,38.3176,38.3577,38.2776,38.3577,18100.0
2012-06-29 14:30:00,47.87,47.89,47.86,47.87,19800.0,38.3416,38.3577,38.3336,38.3416,19800.0
2012-06-29 14:40:00,47.87,47.93,47.86,47.92,30600.0,38.3416,38.3897,38.3336,38.3817,30600.0
2012-06-29 14:50:00,47.93,47.96,47.9,47.96,24000.0,38.3897,38.4137,38.3657,38.4137,24000.0
2012-06-29 15:00:00,47.95,47.95,47.9,47.94,20800.0,38.4057,38.4057,38.3657,38.3977,20800.0
2012-06-29 15:10:00,47.93,47.95,47.91,47.92,26200.0,38.3897,38.4057,38.3737,38.3817,26200.0
2012-06-29 15:20:00,47.92,47.92,47.86,47.89,33400.0,38.3817,38.3817,38.3336,38.3577,33400.0
2012-06-29 15:30:00,47.88,47.95,47.84,47.89,40200.0,38.3496,38.4057,38.3176,38.3577,40200.0
2012-06-29 15:40:00,47.91,48.01,47.89,48.01,73400.0,38.3737,38.4538,38.3577,38.4538,73400.0
2012-06-29 15:50:00,48.01,48.1,47.99,48.09,151600.0,38.4538,38.5259,38.4378,38.5178,151600.0
2012-07-02 09:30:00,47.83,48.24,47.71,48.02,97100.0,38.3096,38.638,38.2135,38.4618,97100.0
2012-07-02 09:40:00,47.99,48.07,47.94,47.99,55700.0,38.4378,38.5018,38.3977,38.4378,55700.0
2012-07-02 09:50:00,48.01,48.09,47.83,47.85,43800.0,38.4538,38.5178,38.3096,38.3256,43800.0
2012-07-02 10:00:00,47.85,47.85,47.32,47.34,100000.0,38.3256,38.3256,37.9011,37.9171,100000.0
2012-07-02 10:10:00,47.34,47.45,47.32,47.37,72800.0,37.9171,38.0052,37.9011,37.9412,72800.0
2012-07-02 10:20:00,47.37,47.47,47.25,47.26,57700.0,37.9412,38.0213,37.845,37.8531,57700.0
2012-07-02 10:30:00,47.27,47.3,47.2,47.22,49800.0,37.8611,37.8851,37.805,37.821,49800.0
2012-07-02 10:40:00,47.23,47.4,47.2,47.32,48900.0,37.829,37.9652,37.805,37.9011,48900.0
2012-07-02 10:50:00,47.33,47.39,47.29,47.38,55700.0,37.9091,37.9572,37.8771,37.9492,55700.0
2012-07-02 11:00:00,47.38,47.4,47.34,47.35,99000.0,37.9492,37.9652,37.9171,37.9251,99000.0
2012-07-02 11:10:00,47.35,47.36,47.28,47.36,47700.0,37.9251,37.9332,37.8691,37.9332,47700.0
2012-07-02 11:20:00,47.35,47.38,47.24,47.24,49900.0,37.9251,37.9492,37.837,37.837,49900.0
2012-07-02 11:30:00,47.25,47.49,47.25,47.41,26800.0,37.845,38.0373,37.845,37.9732,26800.0
2012-07-02 11:40:00,47.41,47.45,47.4,47.43,28200.0,37.9732,38.0052,37.9652,37.9892,28200.0
2012-07-02 11:50:00,47.43,47.45,47.38,47.39,28800.0,37.9892,38.0052,37.9492,37.9572,28800.0
2012-07-02 12:00:00,47.39,47.39,47.31,47.34,45700.0,37.9572,37.9572,37.8931,37.9171,45700.0
2012-07-02 12:10:00,47.34,47.44,47.31,47.4,26500.0,37.9171,37.9972,37.8931,37.9652,26500.0
2012-07-02 12:20:00,47.41,47.41,47.3,47.31,32900.0,37.9732,37.9732,37.8851,37.8931,32900.0
2012-07-02 12:30:00,47.3,47.33,47.27,47.29,24900.0,37.8851,37.9091,37.8611,37.8771,24900.0
2012-07-02 12:40:00,47.29,47.35,47.29,47.33,20900.0,37.8771,37.9251,37.8771,37.9091,20900.0
2012-07-02 12:50:00,47.34,47.38,47.29,47.3,33800.0,37.9171,37.9492,37.8771,37.8851,33800.0
2012-07-02 13:00:00,47.3,47.33,47.29,47.32,22700.0,37.8851,37.9091,37.8771,37.9011,22700.0
2012-07-02 13:10:00,47.33,47.36,47.28,47.3,28800.0,37.9091,37.9332,37.8691,37.8851,28800.0
2012-07-02 13:20:00,47.3,47.34,47.26,47.31,30200.0,37.8851,37.9171,37.8531,37.8931,30200.0
2012-07-02 13:30:00,47.31,47.35,47.3,47.32,19600.0,37.8931,37.9251,37.8851,37.9011,19600.0
2012-07-02 13:40:00,47.32,47.36,47.31,47.35,18200.0,37.9011,37.9332,37.8931,37.9251,18200.0
2012-07-02 13:50:00,47.35,47.36,47.32,47.34,21700.0,37.9251,37.9332,37.9011,37.9171,21700.0
2012-07-02 14:00:00,47.35,47.37,47.33,47.35,28200.0,37.9251,37.9412,37.9091,37.9251,28200.0
2012-07-02 14:10:00,47.36,47.45,47.36,47.44,27700.0,37.9332,38.0052,37.9332,37.9972,27700.0
2012-07-02 14:20:00,47.44,47.46,47.4,47.43,30400.0,37.9972,38.0132,37.9652,37.9892,30400.0
2012-07-02 14:30:00,47.44,47.49,47.42,47.42,34300.0,37.9972,38.0373,37.9812,37.9812,34300.0
2012-07-02 14:40:00,47.43,47.43,47.37,47.37,28700.0,37.9892,37.9892,37.9412,37.9412,28700.0
2012-07-02 14:50:00,47.37,47.4,47.35,47.35,31300.0,37.9412,37.9652,37.9251,37.9251,31300.0
2012-07-02 15:00:00,47.35,47.37,47.31,47.31,34000.0,37.9251,37.9412,37.8931,37.8931,34000.0
2012-07-02 15:10:00,47.31,47.34,47.28,47.34,31300.0,37.8931,37.9171,37.8691,37.9171,31300.0
2012-07-02 15:20:00,47.35,47.37,47.26,47.27,62100.0,37.9251,37.9412,37.8531,37.8611,62100.0
2012-07-02 15:30:00,47.27,47.37,47.22,47.35,109600.0,37.8611,37.9412,37.821,37.9251,109600.0
2012-07-02 15:40:00,47.35,47.39,47.26,47.26,112500.0,37.9251,37.9572,37.8531,37.8531,112500.0
2012-07-02 15:50:00,47.27,47.38,47.27,47.35,231700.0,37.8611,37.9492,37.8611,37.9251,231700.0
2012-07-03 09:30:00,47.47,47.58,47.31,47.45,57300.0,38.0213,38.1094,37.8931,38.0052,57300.0
2012-07-03 09:40:00,47.44,47.46,47.28,47.32,59700.0,37.9972,38.0132,37.8691,37.9011,59700.0
2012-07-03 09:50:00,47.32,47.48,47.32,47.46,49000.0,37.9011,38.0293,37.9011,38.0132,49000.0
2012-07-03 10:00:00,47.46,47.64,47.46,47.64,65900.0,38.0132,38.1574,38.0132,38.1574,65900.0
2012-07-03 10:10:00,47.64,47.73,47.61,47.66,75900.0,38.1574,38.2295,38.1334,38.1734,75900.0
2012-07-03 10:20:00,47.66,47.84,47.64,47.82,74500.0,38.1734,38.3176,38.1574,38.3016,74500.0
2012-07-03 10:30:00,47.82,47.88,47.77,47.86,82500.0,38.3016,38.3496,38.2615,38.3336,82500.0
2012-07-03 10:40:00,47.85,47.97,47.84,47.96,46500.0,38.3256,38.4217,38.3176,38.4137,46500.0
2012-07-03 10:50:00,47.97,48.06,47.96,47.97,44500.0,38.4217,38.4938,38.4137,38.4217,44500.0
2012-07-03 11:00:00,48.0,48.2,47.99,48.2,39600.0,38.4458,38.606,38.4378,38.606,39600.0
2012-07-03 11:10:00,48.21,48.37,48.2,48.37,44500.0,38.614,38.7421,38.606,38.7421,44500.0
2012-07-03 11:20:00,48.37,48.38,48.33,48.36,43000.0,38.7421,38.7501,38.7101,38.7341,43000.0
2012-07-03 11:30:00,48.36,48.39,48.33,48.37,26000.0,38.7341,38.7581,38.7101,38.7421,26000.0
2012-07-03 11:40:00,48.37,48.37,48.3,48.35,29300.0,38.7421,38.7421,38.686,38.7261,29300.0
2012-07-03 11:50:00,48.35,48.37,48.32,48.36,22400.0,38.7261,38.7421,38.7021,38.7341,22400.0
2012-07-03 12:00:00,48.35,48.37,48.31,48.31,23000.0,38.7261,38.7421,38.6941,38.6941,23000.0
2012-07-03 12:10:00,48.31,48.33,48.24,48.24,40800.0,38.6941,38.7101,38.638,38.638,40800.0
2012-07-03 12:20:00,48.24,48.25,48.2,48.21,38400.0,38.638,38.646,38.606,38.614,38400.0
2012-07-03 12:30:00,48.21,48.23,48.14,48.22,47500.0,38.614,38.63,38.5579,38.622,47500.0
2012-07-03 12:40:00,48.23,48.29,48.19,48.21,47600.0,38.63,38.678,38.5979,38.614,47600.0
2012-07-03 12:50:00,48.21,48.33,48.21,48.33,76700.0,38.614,38.7101,38.614,38.7101,76700.0
2012-07-05 09:30:00,48.15,48.34,47.93,48.34,31800.0,38.5659,38.7181,38.3897,38.7181,31800.0
2012-07-05 09:40:00,48.33,48.38,48.1,48.14,19300.0,38.7101,38.7501,38.5259,38.5579,19300.0
2012-07-05 09:50:00,48.14,48.15,48.05,48.1,31600.0,38.5579,38.5659,38.4858,38.5259,31600.0
2012-07-05 10:00:00,48.1,48.12,47.98,48.03,29000.0,38.5259,38.5419,38.4297,38.4698,29000.0
2012-07-05 10:10:00,48.04,48.08,47.99,48.08,27600.0,38.4778,38.5098,38.4378,38.5098,27600.0
2012-07-05 10:20:00,48.09,48.15,48.07,48.07,33800.0,38.5178,38.5659,38.5018,38.5018,33800.0
2012-07-05 10:30:00,48.08,48.18,48.08,48.12,28100.0,38.5098,38.5899,38.5098,38.5419,28100.0
2012-07-05 10:40:00,48.13,48.15,48.06,48.06,48800.0,38.5499,38.5659,38.4938,38.4938,48800.0
2012-07-05 10:50:00,48.07,48.08,48.04,48.06,28400.0,38.5018,38.5098,38.4778,38.4938,28400.0
2012-07-05 11:00:00,48.07,48.09,47.99,48.02,48900.0,38.5018,38.5178,38.4378,38.4618,48900.0
2012-07-05 11:10:00,48.03,48.07,47.98,48.06,24800.0,38.4698,38.5018,38.4297,38.4938,24800.0
2012-07-05 11:20:00,48.07,48.14,48.04,48.12,28500.0,38.5018,38.5579,38.4778,38.5419,28500.0
2012-07-05 11:30:00,48.12,48.21,48.12,48.12,23200.0,38.5419,38.614,38.5419,38.5419,23200.0
2012-07-05 11:40:00,48.12,48.23,48.12,48.22,24300.0,38.5419,38.63,38.5419,38.622,24300.0
2012-07-05 11:50:00,48.22,48.23,48.17,48.19,24900.0,38.622,38.63,38.5819,38.5979,24900.0
2012-07-05 12:00:00,48.19,48.27,48.19,48.23,18400.0,38.5979,38.662,38.5979,38.63,18400.0
2012-07-05 12:10:00,48.24,48.32,48.23,48.32,16800.0,38.638,38.7021,38.63,38.7021,16800.0
2012-07-05 12:20:00,48.32,48.33,48.22,48.26,21700.0,38.7021,38.7101,38.622,38.654,21700.0
2012-07-05 12:30:00,48.27,48.27,48.2,48.24,14700.0,38.662,38.662,38.606,38.638,14700.0
2012-07-05 12:40:00,48.24,48.26,48.2,48.2,13600.0,38.638,38.654,38.606,38.606,13600.0
2012-07-05 12:50:00,48.21,48.27,48.21,48.27,17300.0,38.614,38.662,38.614,38.662,17300.0
2012-07-05 13:00:00,48.26,48.35,48.26,48.33,18300.0,38.654,38.7261,38.654,38.7101,18300.0
2012-07-05 13:10:00,48.32,48.33,48.25,48.25,19500.0,38.7021,38.7101,38.646,38.646,19500.0
2012-07-05 13:20:00,48.26,48.33,48.25,48.27,21800.0,38.654,38.7101,38.646,38.662,21800.0
2012-07-05 13:30:00,48.27,48.3,48.26,48.29,16600.0,38.662,38.686,38.654,38.678,16600.0
2012-07-05 13:40:00,48.28,48.39,48.26,48.38,20900.0,38.67,38.7581,38.654,38.7501,20900.0
2012-07-05 13:50:00,48.38,48.39,48.34,48.34,16700.0,38.7501,38.7581,38.7181,38.7181,16700.0
2012-07-05 14:00:00,48.35,48.39,48.28,48.28,23700.0,38.7261,38.7581,38.67,38.67,23700.0
2012-07-05 14:10:00,48.28,48.35,48.28,48.33,25100.0,38.67,38.7261,38.67,38.7101,25100.0
2012-07-05 14:20:00,48.33,48.37,48.3,48.31,40500.0,38.7101,38.7421,38.686,38.6941,40500.0
2012-07-05 14:30:00,48.31,48.32,48.21,48.22,20400.0,38.6941,38.7021,38.614,38.622,20400.0
2012-07-05 14:40:00,48.22,48.25,48.2,48.23,26500.0,38.622,38.646,38.606,38.63,26500.0
2012-07-05 14:50:00,48.23,48.23,48.12,48.14,33900.0,38.63,38.63,38.5419,38.5579,33900.0
2012-07-05 15:00:00,48.13,48.18,48.12,48.18,40300.0,38.5499,38.5899,38.5419,38.5899,40300.0
2012-07-05 15:10:00,48.17,48.19,48.08,48.08,45800.0,38.5819,38.5979,38.5098,38.5098,45800.0
2012-07-05 15:20:00,48.07,48.16,48.06,48.15,70800.0,38.5018,38.5739,38.4938,38.5659,70800.0
2012-07-05 15:30:00,48.15,48.15,48.08,48.09,61000.0,38.5659,38.5659,38.5098,38.5178,61000.0
2012-07-05 15:40:00,48.08,48.15,48.06,48.07,82500.0,38.5098,38.5659,38.4938,38.5018,82500.0
2012-07-05 15:50:00,48.07,48.08,47.97,48.0,129800.0,38.5018,38.5098,38.4217,38.4458,129800.0
2012-07-06 09:30:00,47.57,47.78,47.37,47.4,28900.0,38.1014,38.2696,37.9412,37.9652,28900.0
2012-07-06 09:40:00,47.38,47.42,47.21,47.23,20700.0,37.9492,37.9812,37.813,37.829,20700.0
2012-07-06 09:50:00,47.23,47.27,47.12,47.21,31800.0,37.829,37.8611,37.7409,37.813,31800.0
2012-07-06 10:00:00,47.23,47.29,47.09,47.09,23300.0,37.829,37.8771,37.7169,37.7169,23300.0
2012-07-06 10:10:00,47.07,47.2,47.07,47.18,23800.0,37.7009,37.805,37.7009,37.789,23800.0
2012-07-06 10:20:00,47.19,47.36,47.14,47.3,50800.0,37.797,37.9332,37.7569,37.8851,50800.0
2012-07-06 10:30:00,47.3,47.3,47.19,47.24,18100.0,37.8851,37.8851,37.797,37.837,18100.0
2012-07-06 10:40:00,47.25,47.27,47.15,47.16,23900.0,37.845,37.8611,37.765,37.773,23900.0
2012-07-06 10:50:00,47.16,47.18,47.11,47.11,19200.0,37.773,37.789,37.7329,37.7329,19200.0
2012-07-06 11:00:00,47.11,47.11,47.04,47.08,18900.0,37.7329,37.7329,37.6768,37.7089,18900.0
2012-07-06 11:10:00,47.07,47.08,46.97,47.06,106700.0,37.7009,37.7089,37.6208,37.6929,106700.0
2012-07-06 11:20:00,47.06,47.06,46.98,46.98,22700.0,37.6929,37.6929,37.6288,37.6288,22700.0
2012-07-06 11:30:00,46.97,46.99,46.94,46.95,34900.0,37.6208,37.6368,37.5967,37.6048,34900.0
2012-07-06 11:40:00,46.95,47.0,46.94,47.0,21600.0,37.6048,37.6448,37.5967,37.6448,21600.0
2012-07-06 11:50:00,47.01,47.01,46.9,46.91,187400.0,37.6528,37.6528,37.5647,37.5727,187400.0
2012-07-06 12:00:00,46.9,46.91,46.81,46.82,27600.0,37.5647,37.5727,37.4926,37.5006,27600.0
2012-07-06 12:10:00,46.82,46.82,46.75,46.76,29800.0,37.5006,37.5006,37.4446,37.4526,29800.0
2012-07-06 12:20:00,46.76,46.76,46.64,46.66,33300.0,37.4526,37.4526,37.3565,37.3725,33300.0
2012-07-06 12:30:00,46.66,46.78,46.65,46.73,20000.0,37.3725,37.4686,37.3645,37.4285,20000.0
2012-07-06 12:40:00,46.73,46.85,46.73,46.83,15400.0,37.4285,37.5247,37.4285,37.5086,15400.0
2012-07-06 12:50:00,46.84,46.87,46.83,46.87,9400.0,37.5167,37.5407,37.5086,37.5407,9400.0
2012-07-06 13:00:00,46.86,46.88,46.76,46.86,48700.0,37.5327,37.5487,37.4526,37.5327,48700.0
2012-07-06 13:10:00,46.86,47.0,46.85,47.0,14100.0,37.5327,37.6448,37.5247,37.6448,14100.0
2012-07-06 13:20:00,47.0,47.0,46.92,46.92,20700.0,37.6448,37.6448,37.5807,37.5807,20700.0
2012-07-06 13:30:00,46.92,46.95,46.91,46.93,15200.0,37.5807,37.6048,37.5727,37.5887,15200.0
2012-07-06 13:40:00,46.92,46.92,46.8,46.84,17700.0,37.5807,37.5807,37.4846,37.5167,17700.0
2012-07-06 13:50:00,46.84,46.9,46.83,46.87,18000.0,37.5167,37.5647,37.5086,37.5407,18000.0
2012-07-06 14:00:00,46.88,46.88,46.8,46.8,25900.0,37.5487,37.5487,37.4846,37.4846,25900.0
2012-07-06 14:10:00,46.8,46.82,46.79,46.79,19500.0,37.4846,37.5006,37.4766,37.4766,19500.0
2012-07-06 14:20:00,46.78,46.81,46.76,46.8,18400.0,37.4686,37.4926,37.4526,37.4846,18400.0
2012-07-06 14:30:00,46.81,46.81,46.77,46.8,27100.0,37.4926,37.4926,37.4606,37.4846,27100.0
2012-07-06 14:40:00,46.79,46.79,46.74,46.75,22400.0,37.4766,37.4766,37.4366,37.4446,22400.0
2012-07-06 14:50:00,46.75,46.82,46.75,46.79,28000.0,37.4446,37.5006,37.4446,37.4766,28000.0
2012-07-06 15:00:00,46.79,46.79,46.69,46.72,44500.0,37.4766,37.4766,37.3965,37.4205,44500.0
2012-07-06 15:10:00,46.73,46.91,46.68,46.89,40000.0,37.4285,37.5727,37.3885,37.5567,40000.0
2012-07-06 15:20:00,46.9,46.95,46.87,46.94,48900.0,37.5647,37.6048,37.5407,37.5967,48900.0
2012-07-06 15:30:00,46.94,47.01,46.87,46.89,63200.0,37.5967,37.6528,37.5407,37.5567,63200.0
2012-07-06 15:40:00,46.9,47.0,46.85,46.97,76700.0,37.5647,37.6448,37.5247,37.6208,76700.0
2012-07-06 15:50:00,46.97,47.0,46.91,46.98,124100.0,37.6208,37.6448,37.5727,37.6288,124100.0
2012-07-09 09:30:00,46.95,47.04,46.85,47.01,20200.0,37.6048,37.6768,37.5247,37.6528,20200.0
2012-07-09 09:40:00,46.98,46.98,46.79,46.91,32700.0,37.6288,37.6288,37.4766,37.5727,32700.0
2012-07-09 09:50:00,46.91,46.97,46.8,46.92,37300.0,37.5727,37.6208,37.4846,37.5807,37300.0
2012-07-09 10:00:00,46.91,46.97,46.78,46.94,41400.0,37.5727,37.6208,37.4686,37.5967,41400.0
2012-07-09 10:10:00,46.93,47.06,46.92,46.98,42400.0,37.5887,37.6929,37.5807,37.6288,42400.0
2012-07-09 10:20:00,46.98,47.1,46.94,47.09,37700.0,37.6288,37.7249,37.5967,37.7169,37700.0
2012-07-09 10:30:00,47.09,47.13,46.99,47.06,69200.0,37.7169,37.7489,37.6368,37.6929,69200.0
2012-07-09 10:40:00,47.07,47.11,47.03,47.09,49200.0,37.7009,37.7329,37.6688,37.7169,49200.0
2012-07-09 10:50:00,47.09,47.09,47.01,47.05,69800.0,37.7169,37.7169,37.6528,37.6849,69800.0
2012-07-09 11:00:00,47.04,47.06,46.99,47.0,108600.0,37.6768,37.6929,37.6368,37.6448,108600.0
2012-07-09 11:10:00,47.0,47.04,46.98,47.0,35400.0,37.6448,37.6768,37.6288,37.6448,35400.0
2012-07-09 11:20:00,47.0,47.02,46.96,47.0,35800.0,37.6448,37.6608,37.6128,37.6448,35800.0
2012-07-09 11:30:00,46.99,46.99,46.91,46.94,88100.0,37.6368,37.6368,37.5727,37.5967,88100.0
2012-07-09 11:40:00,46.94,46.96,46.9,46.91,49600.0,37.5967,37.6128,37.5647,37.5727,49600.0
2012-07-09 11:50:00,46.91,46.92,46.83,46.84,34100.0,37.5727,37.5807,37.5086,37.5167,34100.0
2012-07-09 12:00:00,46.84,46.86,46.82,46.84,42000.0,37.5167,37.5327,37.5006,37.5167,42000.0
2012-07-09 12:10:00,46.85,46.86,46.82,46.85,38700.0,37.5247,37.5327,37.5006,37.5247,38700.0
2012-07-09 12:20:00,46.85,46.88,46.83,46.83,46400.0,37.5247,37.5487,37.5086,37.5086,46400.0
2012-07-09 12:30:00,46.84,46.86,46.79,46.83,36100.0,37.5167,37.5327,37.4766,37.5086,36100.0
2012-07-09 12:40:00,46.83,46.83,46.76,46.79,25800.0,37.5086,37.5086,37.4526,37.4766,25800.0
2012-07-09 12:50:00,46.8,46.82,46.7,46.7,24800.0,37.4846,37.5006,37.4045,37.4045,24800.0
2012-07-09 13:00:00,46.7,46.78,46.69,46.76,29800.0,37.4045,37.4686,37.3965,37.4526,29800.0
2012-07-09 13:10:00,46.76,46.82,46.75,46.81,26300.0,37.4526,37.5006,37.4446,37.4926,26300.0
2012-07-09 13:20:00,46.81,46.81,46.79,46.8,36500.0,37.4926,37.4926,37.4766,37.4846,36500.0
2012-07-09 13:30:00,46.8,46.82,46.79,46.8,55000.0,37.4846,37.5006,37.4766,37.4846,55000.0
2012-07-09 13:40:00,46.8,46.81,46.78,46.8,44100.0,37.4846,37.4926,37.4686,37.4846,44100.0
2012-07-09 13:50:00,46.79,46.81,46.78,46.81,20900.0,37.4766,37.4926,37.4686,37.4926,20900.0
2012-07-09 14:00:00,46.81,46.81,46.78,46.79,17700.0,37.4926,37.4926,37.4686,37.4766,17700.0
2012-07-09 14:10:00,46.8,46.81,46.7,46.72,31800.0,37.4846,37.4926,37.4045,37.4205,31800.0
2012-07-09 14:20:00,46.71,46.72,46.68,46.69,26400.0,37.4125,37.4205,37.3885,37.3965,26400.0
2012-07-09 14:30:00,46.7,46.72,46.6,46.6,39400.0,37.4045,37.4205,37.3244,37.3244,39400.0
2012-07-09 14:40:00,46.6,46.69,46.59,46.64,36000.0,37.3244,37.3965,37.3164,37.3565,36000.0
2012-07-09 14:50:00,46.65,46.65,46.57,46.63,49200.0,37.3645,37.3645,37.3004,37.3485,49200.0
2012-07-09 15:00:00,46.62,46.66,46.61,46.64,75100.0,37.3404,37.3725,37.3324,37.3565,75100.0
2012-07-09 15:10:00,46.64,46.66,46.61,46.62,68900.0,37.3565,37.3725,37.3324,37.3404,68900.0
2012-07-09 15:20:00,46.62,46.66,46.58,46.64,83100.0,37.3404,37.3725,37.3084,37.3565,83100.0
2012-07-09 15:30:00,46.65,46.74,46.62,46.72,69200.0,37.3645,37.4366,37.3404,37.4205,69200.0
2012-07-09 15:40:00,46.71,46.81,46.71,46.78,91300.0,37.4125,37.4926,37.4125,37.4686,91300.0
2012-07-09 15:50:00,46.78,46.79,46.7,46.7,304900.0,37.4686,37.4766,37.4045,37.4045,304900.0
2012-07-10 09:30:00,46.61,47.18,46.61,47.17,33700.0,37.3324,37.789,37.3324,37.781,33700.0
2012-07-10 09:40:00,47.17,47.17,47.02,47.06,26200.0,37.781,37.781,37.6608,37.6929,26200.0
2012-07-10 09:50:00,47.06,47.11,47.0,47.0,25400.0,37.6929,37.7329,37.6448,37.6448,25400.0
2012-07-10 10:00:00,46.99,47.02,46.8,46.84,83000.0,37.6368,37.6608,37.4846,37.5167,83000.0
2012-07-10 10:10:00,46.83,46.84,46.62,46.64,77000.0,37.5086,37.5167,37.3404,37.3565,77000.0
2012-07-10 10:20:00,46.64,46.75,46.62,46.73,25300.0,37.3565,37.4446,37.3404,37.4285,25300.0
2012-07-10 10:30:00,46.73,46.75,46.61,46.61,24900.0,37.4285,37.4446,37.3324,37.3324,24900.0
2012-07-10 10:40:00,46.61,46.72,46.57,46.68,24400.0,37.3324,37.4205,37.3004,37.3885,24400.0
2012-07-10 10:50:00,46.68,46.72,46.59,46.63,22300.0,37.3885,37.4205,37.3164,37.3485,22300.0
2012-07-10 11:00:00,46.64,46.64,46.54,46.56,19600.0,37.3565,37.3565,37.2764,37.2924,19600.0
2012-07-10 11:10:00,46.55,46.64,46.53,46.63,28900.0,37.2844,37.3565,37.2684,37.3485,28900.0
2012-07-10 11:20:00,46.64,46.72,46.63,46.69,29900.0,37.3565,37.4205,37.3485,37.3965,29900.0
2012-07-10 11:30:00,46.68,46.68,46.62,46.67,30000.0,37.3885,37.3885,37.3404,37.3805,30000.0
2012-07-10 11:40:00,46.68,46.68,46.64,46.67,28700.0,37.3885,37.3885,37.3565,37.3805,28700.0
2012-07-10 11:50:00,46.67,46.67,46.63,46.64,17800.0,37.3805,37.3805,37.3485,37.3565,17800.0
2012-07-10 12:00:00,46.64,46.67,46.63,46.64,27000.0,37.3565,37.3805,37.3485,37.3565,27000.0
2012-07-10 12:10:00,46.64,46.66,46.61,46.62,26500.0,37.3565,37.3725,37.3324,37.3404,26500.0
2012-07-10 12:20:00,46.62,46.65,46.61,46.65,16100.0,37.3404,37.3645,37.3324,37.3645,16100.0
2012-07-10 12:30:00,46.65,46.69,46.59,46.61,129200.0,37.3645,37.3965,37.3164,37.3324,129200.0
2012-07-10 12:40:00,46.62,46.69,46.62,46.64,25000.0,37.3404,37.3965,37.3404,37.3565,25000.0
2012-07-10 12:50:00,46.64,46.7,46.63,46.64,21300.0,37.3565,37.4045,37.3485,37.3565,21300.0
2012-07-10 13:00:00,46.65,46.69,46.64,46.67,36100.0,37.3645,37.3965,37.3565,37.3805,36100.0
2012-07-10 13:10:00,46.67,46.69,46.64,46.66,101800.0,37.3805,37.3965,37.3565,37.3725,101800.0
2012-07-10 13:20:00,46.66,46.66,46.5,46.5,117200.0,37.3725,37.3725,37.2443,37.2443,117200.0
2012-07-10 13:30:00,46.5,46.5,46.39,46.4,38500.0,37.2443,37.2443,37.1562,37.1642,38500.0
2012-07-10 13:40:00,46.39,46.5,46.37,46.44,22300.0,37.1562,37.2443,37.1402,37.1963,22300.0
2012-07-10 13:50:00,46.44,46.55,46.44,46.45,32600.0,37.1963,37.2844,37.1963,37.2043,32600.0
2012-07-10 14:00:00,46.44,46.46,46.34,46.4,38300.0,37.1963,37.2123,37.1162,37.1642,38300.0
2012-07-10 14:10:00,46.4,46.43,46.31,46.31,38200.0,37.1642,37.1883,37.0921,37.0921,38200.0
2012-07-10 14:20:00,46.31,46.32,46.18,46.19,54000.0,37.0921,37.1002,36.988,36.996,54000.0
2012-07-10 14:30:00,46.18,46.2,46.15,46.2,60600.0,36.988,37.004,36.964,37.004,60600.0
2012-07-10 14:40:00,46.2,46.2,46.09,46.11,77000.0,37.004,37.004,36.9159,36.932,77000.0
2012-07-10 14:50:00,46.1,46.14,46.03,46.12,47300.0,36.9239,36.956,36.8679,36.94,47300.0
2012-07-10 15:00:00,46.11,46.23,46.09,46.15,70100.0,36.932,37.0281,36.9159,36.964,70100.0
2012-07-10 15:10:00,46.15,46.2,45.96,45.99,179800.0,36.964,37.004,36.8118,36.8358,179800.0
2012-07-10 15:20:00,45.99,46.01,45.92,45.94,99600.0,36.8358,36.8519,36.7798,36.7958,99600.0
2012-07-10 15:30:00,45.94,45.98,45.8,45.81,163300.0,36.7958,36.8278,36.6837,36.6917,163300.0
2012-07-10 15:40:00,45.81,45.95,45.79,45.87,224100.0,36.6917,36.8038,36.6757,36.7397,224100.0
2012-07-10 15:50:00,45.87,45.98,45.75,45.97,312300.0,36.7397,36.8278,36.6436,36.8198,312300.0
2012-07-11 09:30:00,45.85,45.95,45.57,45.65,49600.0,36.7237,36.8038,36.4994,36.5635,49600.0
2012-07-11 09:40:00,45.66,45.74,45.56,45.74,52300.0,36.5715,36.6356,36.4914,36.6356,52300.0
2012-07-11 09:50:00,45.72,45.85,45.71,45.73,41200.0,36.6196,36.7237,36.6116,36.6276,41200.0
2012-07-11 10:00:00,45.74,45.89,45.69,45.82,89100.0,36.6356,36.7557,36.5956,36.6997,89100.0
2012-07-11 10:10:00,45.81,45.84,45.67,45.76,39500.0,36.6917,36.7157,36.5795,36.6516,39500.0
2012-07-11 10:20:00,45.76,45.78,45.63,45.64,35200.0,36.6516,36.6676,36.5475,36.5555,35200.0
2012-07-11 10:30:00,45.65,45.69,45.54,45.54,29900.0,36.5635,36.5956,36.4754,36.4754,29900.0
2012-07-11 10:40:00,45.54,45.66,45.54,45.6,27800.0,36.4754,36.5715,36.4754,36.5235,27800.0
2012-07-11 10:50:00,45.6,45.61,45.55,45.58,34500.0,36.5235,36.5315,36.4834,36.5075,34500.0
2012-07-11 11:00:00,45.58,45.74,45.56,45.68,75100.0,36.5075,36.6356,36.4914,36.5875,75100.0
2012-07-11 11:10:00,45.67,45.7,45.62,45.62,36300.0,36.5795,36.6036,36.5395,36.5395,36300.0
2012-07-11 11:20:00,45.64,45.71,45.61,45.65,27500.0,36.5555,36.6116,36.5315,36.5635,27500.0
2012-07-11 11:30:00,45.64,45.71,45.57,45.59,57500.0,36.5555,36.6116,36.4994,36.5155,57500.0
2012-07-11 11:40:00,45.57,45.58,45.52,45.53,24800.0,36.4994,36.5075,36.4594,36.4674,24800.0
2012-07-11 11:50:00,45.52,45.6,45.52,45.56,14000.0,36.4594,36.5235,36.4594,36.4914,14000.0
2012-07-11 12:00:00,45.56,45.7,45.56,45.66,28600.0,36.4914,36.6036,36.4914,36.5715,28600.0
2012-07-11 12:10:00,45.66,45.67,45.63,45.65,18200.0,36.5715,36.5795,36.5475,36.5635,18200.0
2012-07-11 12:20:00,45.65,45.68,45.62,45.62,19000.0,36.5635,36.5875,36.5395,36.5395,19000.0
2012-07-11 12:30:00,45.62,45.65,45.62,45.64,22700.0,36.5395,36.5635,36.5395,36.5555,22700.0
2012-07-11 12:40:00,45.64,45.66,45.61,45.62,18200.0,36.5555,36.5715,36.5315,36.5395,18200.0
2012-07-11 12:50:00,45.62,45.63,45.56,45.61,31300.0,36.5395,36.5475,36.4914,36.5315,31300.0
2012-07-11 13:00:00,45.61,45.61,45.53,45.54,23300.0,36.5315,36.5315,36.4674,36.4754,23300.0
2012-07-11 13:10:00,45.55,45.57,45.48,45.5,40800.0,36.4834,36.4994,36.4274,36.4434,40800.0
2012-07-11 13:20:00,45.49,45.55,45.49,45.49,45200.0,36.4354,36.4834,36.4354,36.4354,45200.0
2012-07-11 13:30:00,45.5,45.5,45.46,45.49,17800.0,36.4434,36.4434,36.4113,36.4354,17800.0
2012-07-11 13:40:00,45.5,45.56,45.5,45.56,15200.0,36.4434,36.4914,36.4434,36.4914,15200.0
2012-07-11 13:50:00,45.56,45.56,45.5,45.52,20800.0,36.4914,36.4914,36.4434,36.4594,20800.0
2012-07-11 14:00:00,45.53,45.55,45.16,45.28,75700.0,36.4674,36.4834,36.1711,36.2672,75700.0
2012-07-11 14:10:00,45.29,45.33,45.15,45.15,73200.0,36.2752,36.3072,36.163,36.163,73200.0
2012-07-11 14:20:00,45.15,45.17,45.01,45.09,68900.0,36.163,36.1791,36.0509,36.115,68900.0
2012-07-11 14:30:00,45.09,45.11,45.05,45.1,111900.0,36.115,36.131,36.0829,36.123,111900.0
2012-07-11 14:40:00,45.1,45.16,45.07,45.14,98800.0,36.123,36.1711,36.099,36.155,98800.0
2012-07-11 14:50:00,45.14,45.17,45.09,45.1,44200.0,36.155,36.1791,36.115,36.123,44200.0
2012-07-11 15:00:00,45.11,45.22,45.11,45.22,59000.0,36.131,36.2191,36.131,36.2191,59000.0
2012-07-11 15:10:00,45.22,45.26,45.15,45.22,67500.0,36.2191,36.2511,36.163,36.2191,67500.0
2012-07-11 15:20:00,45.22,45.23,45.13,45.14,73400.0,36.2191,36.2271,36.147,36.155,73400.0
2012-07-11 15:30:00,45.13,45.41,45.11,45.4,312400.0,36.147,36.3713,36.131,36.3633,312400.0
2012-07-11 15:40:00,45.4,45.55,45.35,45.52,225800.0,36.3633,36.4834,36.3232,36.4594,225800.0
2012-07-11 15:50:00,45.52,45.57,45.43,45.45,328100.0,36.4594,36.4994,36.3873,36.4033,328100.0
2012-07-12 09:30:00,45.09,45.14,44.85,44.87,28600.0,36.115,36.155,35.9228,35.9388,28600.0
2012-07-12 09:40:00,44.86,44.88,44.59,44.59,51500.0,35.9308,35.9468,35.7145,35.7145,51500.0
2012-07-12 09:50:00,44.58,44.64,44.49,44.64,51600.0,35.7065,35.7546,35.6344,35.7546,51600.0
2012-07-12 10:00:00,44.62,44.72,44.54,44.65,45300.0,35.7385,35.8186,35.6745,35.7626,45300.0
2012-07-12 10:10:00,44.63,44.74,44.6,44.74,24200.0,35.7465,35.8347,35.7225,35.8347,24200.0
2012-07-12 10:20:00,44.75,44.81,44.73,44.8,22300.0,35.8427,35.8907,35.8266,35.8827,22300.0
2012-07-12 10:30:00,44.79,44.87,44.78,44.85,30400.0,35.8747,35.9388,35.8667,35.9228,30400.0
2012-07-12 10:40:00,44.86,44.89,44.82,44.86,49600.0,35.9308,35.9548,35.8987,35.9308,49600.0
2012-07-12 10:50:00,44.85,44.98,44.84,44.96,33100.0,35.9228,36.0269,35.9147,36.0109,33100.0
2012-07-12 11:00:00,44.96,45.04,44.94,45.0,26800.0,36.0109,36.0749,35.9948,36.0429,26800.0
2012-07-12 11:10:00,45.0,45.02,44.91,44.97,15300.0,36.0429,36.0589,35.9708,36.0189,15300.0
2012-07-12 11:20:00,44.97,45.06,44.94,45.05,21400.0,36.0189,36.091,35.9948,36.0829,21400.0
2012-07-12 11:30:00,45.05,45.11,44.96,45.01,18400.0,36.0829,36.131,36.0109,36.0509,18400.0
2012-07-12 11:40:00,45.01,45.12,45.01,45.12,19600.0,36.0509,36.139,36.0509,36.139,19600.0
2012-07-12 11:50:00,45.11,45.12,44.99,45.0,72800.0,36.131,36.139,36.0349,36.0429,72800.0
2012-07-12 12:00:00,45.0,45.04,44.96,44.98,21500.0,36.0429,36.0749,36.0109,36.0269,21500.0
2012-07-12 12:10:00,44.99,45.05,44.94,45.05,37400.0,36.0349,36.0829,35.9948,36.0829,37400.0
2012-07-12 12:20:00,45.06,45.09,45.05,45.08,17800.0,36.091,36.115,36.0829,36.107,17800.0
2012-07-12 12:30:00,45.09,45.11,45.04,45.08,21800.0,36.115,36.131,36.0749,36.107,21800.0
2012-07-12 12:40:00,45.07,45.12,45.07,45.08,12700.0,36.099,36.139,36.099,36.107,12700.0
2012-07-12 12:50:00,45.08,45.19,45.07,45.18,19500.0,36.107,36.1951,36.099,36.1871,19500.0
2012-07-12 13:00:00,45.18,45.23,45.1,45.23,22100.0,36.1871,36.2271,36.123,36.2271,22100.0
2012-07-12 13:10:00,45.22,45.35,45.22,45.32,25600.0,36.2191,36.3232,36.2191,36.2992,25600.0
2012-07-12 13:20:00,45.33,45.42,45.32,45.35,29800.0,36.3072,36.3793,36.2992,36.3232,29800.0
2012-07-12 13:30:00,45.34,45.36,45.31,45.33,17100.0,36.3152,36.3312,36.2912,36.3072,17100.0
2012-07-12 13:40:00,45.33,45.46,45.33,45.44,21300.0,36.3072,36.4113,36.3072,36.3953,21300.0
2012-07-12 13:50:00,45.44,45.45,45.25,45.28,20500.0,36.3953,36.4033,36.2431,36.2672,20500.0
2012-07-12 14:00:00,45.28,45.4,45.26,45.39,43700.0,36.2672,36.3633,36.2511,36.3553,43700.0
2012-07-12 14:10:00,45.4,45.42,45.24,45.3,29600.0,36.3633,36.3793,36.2351,36.2832,29600.0
2012-07-12 14:20:00,45.29,45.36,45.26,45.33,16300.0,36.2752,36.3312,36.2511,36.3072,16300.0
2012-07-12 14:30:00,45.33,45.36,45.27,45.35,24800.0,36.3072,36.3312,36.2592,36.3232,24800.0
2012-07-12 14:40:00,45.34,45.38,45.25,45.25,27800.0,36.3152,36.3473,36.2431,36.2431,27800.0
2012-07-12 14:50:00,45.24,45.33,45.24,45.31,24000.0,36.2351,36.3072,36.2351,36.2912,24000.0
2012-07-12 15:00:00,45.3,45.32,45.24,45.32,23700.0,36.2832,36.2992,36.2351,36.2992,23700.0
2012-07-12 15:10:00,45.32,45.39,45.25,45.29,38400.0,36.2992,36.3553,36.2431,36.2752,38400.0
2012-07-12 15:20:00,45.29,45.4,45.28,45.33,36500.0,36.2752,36.3633,36.2672,36.3072,36500.0
2012-07-12 15:30:00,45.32,45.39,45.29,45.3,54600.0,36.2992,36.3553,36.2752,36.2832,54600.0
2012-07-12 15:40:00,45.29,45.39,45.25,45.26,65100.0,36.2752,36.3553,36.2431,36.2511,65100.0
2012-07-12 15:50:00,45.26,45.28,45.16,45.17,181000.0,36.2511,36.2672,36.1711,36.1791,181000.0
2012-07-13 09:30:00,45.17,45.58,45.08,45.58,29100.0,36.1791,36.5075,36.107,36.5075,29100.0
2012-07-13 09:40:00,45.58,45.65,45.5,45.63,30800.0,36.5075,36.5635,36.4434,36.5475,30800.0
2012-07-13 09:50:00,45.59,45.62,45.52,45.62,15600.0,36.5155,36.5395,36.4594,36.5395,15600.0
2012-07-13 10:00:00,45.62,45.81,45.57,45.77,21400.0,36.5395,36.6917,36.4994,36.6596,21400.0
2012-07-13 10:10:00,45.77,45.77,45.68,45.69,12600.0,36.6596,36.6596,36.5875,36.5956,12600.0
2012-07-13 10:20:00,45.68,45.72,45.66,45.71,23200.0,36.5875,36.6196,36.5715,36.6116,23200.0
2012-07-13 10:30:00,45.71,45.78,45.68,45.74,15500.0,36.6116,36.6676,36.5875,36.6356,15500.0
2012-07-13 10:40:00,45.74,45.8,45.71,45.79,14500.0,36.6356,36.6837,36.6116,36.6757,14500.0
2012-07-13 10:50:00,45.78,45.8,45.73,45.73,14400.0,36.6676,36.6837,36.6276,36.6276,14400.0
2012-07-13 11:00:00,45.73,45.77,45.7,45.77,11400.0,36.6276,36.6596,36.6036,36.6596,11400.0
2012-07-13 11:10:00,45.75,45.76,45.69,45.74,12400.0,36.6436,36.6516,36.5956,36.6356,12400.0
2012-07-13 11:20:00,45.74,45.79,45.73,45.77,19400.0,36.6356,36.6757,36.6276,36.6596,19400.0
2012-07-13 11:30:00,45.76,45.81,45.76,45.77,10600.0,36.6516,36.6917,36.6516,36.6596,10600.0
2012-07-13 11:40:00,45.77,45.84,45.76,45.8,8400.0,36.6596,36.7157,36.6516,36.6837,8400.0
2012-07-13 11:50:00,45.79,45.84,45.79,45.83,10300.0,36.6757,36.7157,36.6757,36.7077,10300.0
2012-07-13 12:00:00,45.82,45.84,45.79,45.79,12600.0,36.6997,36.7157,36.6757,36.6757,12600.0
2012-07-13 12:10:00,45.79,45.84,45.78,45.78,13200.0,36.6757,36.7157,36.6676,36.6676,13200.0
2012-07-13 12:20:00,45.78,45.78,45.74,45.77,8200.0,36.6676,36.6676,36.6356,36.6596,8200.0
2012-07-13 12:30:00,45.77,45.79,45.73,45.76,8000.0,36.6596,36.6757,36.6276,36.6516,8000.0
2012-07-13 12:40:00,45.75,45.76,45.72,45.72,13400.0,36.6436,36.6516,36.6196,36.6196,13400.0
2012-07-13 12:50:00,45.73,45.73,45.68,45.69,8200.0,36.6276,36.6276,36.5875,36.5956,8200.0
2012-07-13 13:00:00,45.7,45.7,45.64,45.69,44600.0,36.6036,36.6036,36.5555,36.5956,44600.0
2012-07-13 13:10:00,45.69,45.71,45.65,45.67,15500.0,36.5956,36.6116,36.5635,36.5795,15500.0
2012-07-13 13:20:00,45.67,45.68,45.65,45.67,9500.0,36.5795,36.5875,36.5635,36.5795,9500.0
2012-07-13 13:30:00,45.66,45.71,45.65,45.71,14100.0,36.5715,36.6116,36.5635,36.6116,14100.0
2012-07-13 13:40:00,45.71,45.75,45.71,45.73,14900.0,36.6116,36.6436,36.6116,36.6276,14900.0
2012-07-13 13:50:00,45.73,45.8,45.73,45.79,16100.0,36.6276,36.6837,36.6276,36.6757,16100.0
2012-07-13 14:00:00,45.78,45.81,45.78,45.81,15100.0,36.6676,36.6917,36.6676,36.6917,15100.0
2012-07-13 14:10:00,45.81,45.81,45.78,45.79,25700.0,36.6917,36.6917,36.6676,36.6757,25700.0
2012-07-13 14:20:00,45.79,45.84,45.79,45.83,14200.0,36.6757,36.7157,36.6757,36.7077,14200.0
2012-07-13 14:30:00,45.82,45.87,45.81,45.81,19600.0,36.6997,36.7397,36.6917,36.6917,19600.0
2012-07-13 14:40:00,45.82,45.83,45.79,45.83,17600.0,36.6997,36.7077,36.6757,36.7077,17600.0
2012-07-13 14:50:00,45.83,45.86,45.82,45.85,18300.0,36.7077,36.7317,36.6997,36.7237,18300.0
2012-07-13 15:00:00,45.86,45.96,45.85,45.91,37300.0,36.7317,36.8118,36.7237,36.7718,37300.0
2012-07-13 15:10:00,45.91,45.96,45.9,45.91,22700.0,36.7718,36.8118,36.7638,36.7718,22700.0
2012-07-13 15:20:00,45.92,45.93,45.87,45.9,29200.0,36.7798,36.7878,36.7397,36.7638,29200.0
2012-07-13 15:30:00,45.9,45.95,45.86,45.87,43000.0,36.7638,36.8038,36.7317,36.7397,43000.0
2012-07-13 15:40:00,45.88,45.99,45.87,45.94,92500.0,36.7477,36.8358,36.7397,36.7958,92500.0
2012-07-13 15:50:00,45.94,45.98,45.88,45.97,166000.0,36.7958,36.8278,36.7477,36.8198,166000.0
2012-07-16 09:30:00,45.75,45.77,45.49,45.5,31300.0,36.6436,36.6596,36.4354,36.4434,31300.0
2012-07-16 09:40:00,45.51,45.51,45.22,45.27,19900.0,36.4514,36.4514,36.2191,36.2592,19900.0
2012-07-16 09:50:00,45.27,45.27,45.15,45.22,26600.0,36.2592,36.2592,36.163,36.2191,26600.0
2012-07-16 10:00:00,45.21,45.25,45.12,45.12,15000.0,36.2111,36.2431,36.139,36.139,15000.0
2012-07-16 10:10:00,45.12,45.36,45.11,45.33,19800.0,36.139,36.3312,36.131,36.3072,19800.0
2012-07-16 10:20:00,45.34,45.42,45.26,45.42,20700.0,36.3152,36.3793,36.2511,36.3793,20700.0
2012-07-16 10:30:00,45.42,45.5,45.42,45.49,13600.0,36.3793,36.4434,36.3793,36.4354,13600.0
2012-07-16 10:40:00,45.49,45.49,45.41,45.41,14600.0,36.4354,36.4354,36.3713,36.3713,14600.0
2012-07-16 10:50:00,45.41,45.47,45.39,45.41,9900.0,36.3713,36.4193,36.3553,36.3713,9900.0
2012-07-16 11:00:00,45.41,45.42,45.34,45.39,16700.0,36.3713,36.3793,36.3152,36.3553,16700.0
2012-07-16 11:10:00,45.39,45.62,45.39,45.61,19700.0,36.3553,36.5395,36.3553,36.5315,19700.0
2012-07-16 11:20:00,45.61,45.63,45.51,45.52,21500.0,36.5315,36.5475,36.4514,36.4594,21500.0
2012-07-16 11:30:00,45.51,45.52,45.43,45.43,12600.0,36.4514,36.4594,36.3873,36.3873,12600.0
2012-07-16 11:40:00,45.44,45.45,45.4,45.44,12900.0,36.3953,36.4033,36.3633,36.3953,12900.0
2012-07-16 11:50:00,45.43,45.48,45.42,45.48,14800.0,36.3873,36.4274,36.3793,36.4274,14800.0
2012-07-16 12:00:00,45.47,45.47,45.43,45.45,14100.0,36.4193,36.4193,36.3873,36.4033,14100.0
2012-07-16 12:10:00,45.44,45.46,45.38,45.41,12800.0,36.3953,36.4113,36.3473,36.3713,12800.0
2012-07-16 12:20:00,45.41,45.42,45.38,45.39,19200.0,36.3713,36.3793,36.3473,36.3553,19200.0
2012-07-16 12:30:00,45.39,45.43,45.35,45.36,14700.0,36.3553,36.3873,36.3232,36.3312,14700.0
2012-07-16 12:40:00,45.34,45.35,45.31,45.34,16900.0,36.3152,36.3232,36.2912,36.3152,16900.0
2012-07-16 12:50:00,45.35,45.37,45.33,45.34,38700.0,36.3232,36.3393,36.3072,36.3152,38700.0
2012-07-16 13:00:00,45.34,45.37,45.33,45.35,30700.0,36.3152,36.3393,36.3072,36.3232,30700.0
2012-07-16 13:10:00,45.34,45.34,45.29,45.31,20200.0,36.3152,36.3152,36.2752,36.2912,20200.0
2012-07-16 13:20:00,45.31,45.34,45.27,45.34,12700.0,36.2912,36.3152,36.2592,36.3152,12700.0
2012-07-16 13:30:00,45.35,45.37,45.29,45.29,20800.0,36.3232,36.3393,36.2752,36.2752,20800.0
2012-07-16 13:40:00,45.29,45.37,45.27,45.31,33600.0,36.2752,36.3393,36.2592,36.2912,33600.0
2012-07-16 13:50:00,45.31,45.35,45.29,45.3,19600.0,36.2912,36.3232,36.2752,36.2832,19600.0
2012-07-16 14:00:00,45.3,45.34,45.3,45.32,21800.0,36.2832,36.3152,36.2832,36.2992,21800.0
2012-07-16 14:10:00,45.33,45.37,45.29,45.35,19700.0,36.3072,36.3393,36.2752,36.3232,19700.0
2012-07-16 14:20:00,45.35,45.35,45.28,45.28,17600.0,36.3232,36.3232,36.2672,36.2672,17600.0
2012-07-16 14:30:00,45.29,45.33,45.28,45.3,26400.0,36.2752,36.3072,36.2672,36.2832,26400.0
2012-07-16 14:40:00,45.28,45.32,45.28,45.29,12700.0,36.2672,36.2992,36.2672,36.2752,12700.0
2012-07-16 14:50:00,45.29,45.3,45.22,45.25,19600.0,36.2752,36.2832,36.2191,36.2431,19600.0
2012-07-16 15:00:00,45.25,45.29,45.2,45.27,66900.0,36.2431,36.2752,36.2031,36.2592,66900.0
2012-07-16 15:10:00,45.27,45.28,45.24,45.26,197600.0,36.2592,36.2672,36.2351,36.2511,197600.0
2012-07-16 15:20:00,45.26,45.28,45.19,45.21,144900.0,36.2511,36.2672,36.1951,36.2111,144900.0
2012-07-16 15:30:00,45.21,45.25,45.11,45.12,49500.0,36.2111,36.2431,36.131,36.139,49500.0
2012-07-16 15:40:00,45.12,45.13,45.0,45.06,86600.0,36.139,36.147,36.0429,36.091,86600.0
2012-07-16 15:50:00,45.07,45.17,45.07,45.16,109200.0,36.099,36.1791,36.099,36.1711,109200.0
2012-07-17 09:30:00,45.43,45.48,45.12,45.14,55400.0,36.3873,36.4274,36.139,36.155,55400.0
2012-07-17 09:40:00,45.13,45.14,44.9,44.97,32300.0,36.147,36.155,35.9628,36.0189,32300.0
2012-07-17 09:50:00,44.96,45.21,44.95,45.19,47600.0,36.0109,36.2111,36.0029,36.1951,47600.0
2012-07-17 10:00:00,45.19,45.22,44.91,45.0,190600.0,36.1951,36.2191,35.9708,36.0429,190600.0
2012-07-17 10:10:00,45.0,45.05,44.95,44.98,24300.0,36.0429,36.0829,36.0029,36.0269,24300.0
2012-07-17 10:20:00,44.98,45.09,44.95,45.03,31500.0,36.0269,36.115,36.0029,36.0669,31500.0
2012-07-17 10:30:00,45.01,45.09,44.81,44.81,24100.0,36.0509,36.115,35.8907,35.8907,24100.0
2012-07-17 10:40:00,44.8,44.91,44.78,44.9,19600.0,35.8827,35.9708,35.8667,35.9628,19600.0
2012-07-17 10:50:00,44.9,44.96,44.87,44.92,11900.0,35.9628,36.0109,35.9388,35.9788,11900.0
2012-07-17 11:00:00,44.93,45.05,44.92,45.05,14400.0,35.9868,36.0829,35.9788,36.0829,14400.0
2012-07-17 11:10:00,45.05,45.08,44.99,45.01,14200.0,36.0829,36.107,36.0349,36.0509,14200.0
2012-07-17 11:20:00,45.01,45.03,44.94,44.99,25600.0,36.0509,36.0669,35.9948,36.0349,25600.0
2012-07-17 11:30:00,44.98,45.16,44.97,45.15,15400.0,36.0269,36.1711,36.0189,36.163,15400.0
2012-07-17 11:40:00,45.15,45.17,45.13,45.15,13700.0,36.163,36.1791,36.147,36.163,13700.0
2012-07-17 11:50:00,45.14,45.24,45.14,45.23,28800.0,36.155,36.2351,36.155,36.2271,28800.0
2012-07-17 12:00:00,45.25,45.41,45.25,45.38,36400.0,36.2431,36.3713,36.2431,36.3473,36400.0
2012-07-17 12:10:00,45.38,45.38,45.28,45.32,49600.0,36.3473,36.3473,36.2672,36.2992,49600.0
2012-07-17 12:20:00,45.32,45.38,45.3,45.35,182400.0,36.2992,36.3473,36.2832,36.3232,182400.0
2012-07-17 12:30:00,45.34,45.44,45.33,45.42,17700.0,36.3152,36.3953,36.3072,36.3793,17700.0
2012-07-17 12:40:00,45.42,45.47,45.4,45.47,20700.0,36.3793,36.4193,36.3633,36.4193,20700.0
2012-07-17 12:50:00,45.47,45.48,45.38,45.41,20700.0,36.4193,36.4274,36.3473,36.3713,20700.0
2012-07-17 13:00:00,45.39,45.47,45.39,45.45,38200.0,36.3553,36.4193,36.3553,36.4033,38200.0
2012-07-17 13:10:00,45.44,45.51,45.44,45.49,37200.0,36.3953,36.4514,36.3953,36.4354,37200.0
2012-07-17 13:20:00,45.49,45.59,45.45,45.51,27100.0,36.4354,36.5155,36.4033,36.4514,27100.0
2012-07-17 13:30:00,45.51,45.58,45.51,45.55,55700.0,36.4514,36.5075,36.4514,36.4834,55700.0
2012-07-17 13:40:00,45.55,45.57,45.51,45.54,23800.0,36.4834,36.4994,36.4514,36.4754,23800.0
2012-07-17 13:50:00,45.53,45.56,45.49,45.5,16000.0,36.4674,36.4914,36.4354,36.4434,16000.0
2012-07-17 14:00:00,45.52,45.53,45.49,45.53,8700.0,36.4594,36.4674,36.4354,36.4674,8700.0
2012-07-17 14:10:00,45.52,45.56,45.51,45.51,9800.0,36.4594,36.4914,36.4514,36.4514,9800.0
2012-07-17 14:20:00,45.51,45.57,45.49,45.54,74200.0,36.4514,36.4994,36.4354,36.4754,74200.0
2012-07-17 14:30:00,45.55,45.57,45.54,45.55,12700.0,36.4834,36.4994,36.4754,36.4834,12700.0
2012-07-17 14:40:00,45.55,45.57,45.49,45.52,27200.0,36.4834,36.4994,36.4354,36.4594,27200.0
2012-07-17 14:50:00,45.52,45.58,45.5,45.53,29500.0,36.4594,36.5075,36.4434,36.4674,29500.0
2012-07-17 15:00:00,45.54,45.6,45.51,45.59,56700.0,36.4754,36.5235,36.4514,36.5155,56700.0
2012-07-17 15:10:00,45.59,45.61,45.5,45.55,56200.0,36.5155,36.5315,36.4434,36.4834,56200.0
2012-07-17 15:20:00,45.55,45.56,45.54,45.56,60300.0,36.4834,36.4914,36.4754,36.4914,60300.0
2012-07-17 15:30:00,45.55,45.59,45.49,45.5,76700.0,36.4834,36.5155,36.4354,36.4434,76700.0
2012-07-17 15:40:00,45.49,45.66,45.48,45.66,92000.0,36.4354,36.5715,36.4274,36.5715,92000.0
2012-07-17 15:50:00,45.64,45.69,45.61,45.65,132100.0,36.5555,36.5956,36.5315,36.5635,132100.0
2012-07-18 09:30:00,45.41,45.88,45.38,45.87,41900.0,36.3713,36.7477,36.3473,36.7397,41900.0
2012-07-18 09:40:00,45.88,45.95,45.72,45.75,78600.0,36.7477,36.8038,36.6196,36.6436,78600.0
2012-07-18 09:50:00,45.75,46.24,45.75,46.24,147700.0,36.6436,37.0361,36.6436,37.0361,147700.0
2012-07-18 10:00:00,46.25,46.43,46.23,46.37,61500.0,37.0441,37.1883,37.0281,37.1402,61500.0
2012-07-18 10:10:00,46.37,46.43,46.14,46.14,43900.0,37.1402,37.1883,36.956,36.956,43900.0
2012-07-18 10:20:00,46.14,46.14,46.03,46.11,42300.0,36.956,36.956,36.8679,36.932,42300.0
2012-07-18 10:30:00,46.12,46.21,46.02,46.21,24200.0,36.94,37.0121,36.8599,37.0121,24200.0
2012-07-18 10:40:00,46.22,46.25,46.19,46.24,22500.0,37.0201,37.0441,36.996,37.0361,22500.0
2012-07-18 10:50:00,46.23,46.26,46.17,46.23,24000.0,37.0281,37.0521,36.98,37.0281,24000.0
2012-07-18 11:00:00,46.23,46.28,46.23,46.28,27400.0,37.0281,37.0681,37.0281,37.0681,27400.0
2012-07-18 11:10:00,46.27,46.32,46.25,46.3,19000.0,37.0601,37.1002,37.0441,37.0841,19000.0
2012-07-18 11:20:00,46.28,46.31,46.24,46.29,15100.0,37.0681,37.0921,37.0361,37.0761,15100.0
2012-07-18 11:30:00,46.3,46.39,46.3,46.36,48200.0,37.0841,37.1562,37.0841,37.1322,48200.0
2012-07-18 11:40:00,46.35,46.37,46.31,46.34,31400.0,37.1242,37.1402,37.0921,37.1162,31400.0
2012-07-18 11:50:00,46.34,46.36,46.32,46.34,32900.0,37.1162,37.1322,37.1002,37.1162,32900.0
2012-07-18 12:00:00,46.35,46.38,46.34,46.37,64700.0,37.1242,37.1482,37.1162,37.1402,64700.0
2012-07-18 12:10:00,46.37,46.54,46.36,46.53,95400.0,37.1402,37.2764,37.1322,37.2684,95400.0
2012-07-18 12:20:00,46.53,46.54,46.48,46.52,32500.0,37.2684,37.2764,37.2283,37.2603,32500.0
2012-07-18 12:30:00,46.51,46.59,46.51,46.57,33500.0,37.2523,37.3164,37.2523,37.3004,33500.0
2012-07-18 12:40:00,46.56,46.59,46.55,46.57,68600.0,37.2924,37.3164,37.2844,37.3004,68600.0
2012-07-18 12:50:00,46.56,46.58,46.55,46.57,16400.0,37.2924,37.3084,37.2844,37.3004,16400.0
2012-07-18 13:00:00,46.57,46.6,46.55,46.59,22800.0,37.3004,37.3244,37.2844,37.3164,22800.0
2012-07-18 13:10:00,46.57,46.59,46.56,46.59,8600.0,37.3004,37.3164,37.2924,37.3164,8600.0
2012-07-18 13:20:00,46.57,46.59,46.56,46.57,12000.0,37.3004,37.3164,37.2924,37.3004,12000.0
2012-07-18 13:30:00,46.56,46.57,46.5,46.54,33700.0,37.2924,37.3004,37.2443,37.2764,33700.0
2012-07-18 13:40:00,46.53,46.56,46.52,46.56,12000.0,37.2684,37.2924,37.2603,37.2924,12000.0
2012-07-18 13:50:00,46.55,46.57,46.47,46.55,59400.0,37.2844,37.3004,37.2203,37.2844,59400.0
2012-07-18 14:00:00,46.55,46.59,46.53,46.58,18000.0,37.2844,37.3164,37.2684,37.3084,18000.0
2012-07-18 14:10:00,46.58,46.67,46.56,46.67,22700.0,37.3084,37.3805,37.2924,37.3805,22700.0
2012-07-18 14:20:00,46.67,46.72,46.65,46.7,35500.0,37.3805,37.4205,37.3645,37.4045,35500.0
2012-07-18 14:30:00,46.7,46.7,46.63,46.63,21300.0,37.4045,37.4045,37.3485,37.3485,21300.0
2012-07-18 14:40:00,46.62,46.64,46.48,46.5,45000.0,37.3404,37.3565,37.2283,37.2443,45000.0
2012-07-18 14:50:00,46.5,46.52,46.47,46.52,30100.0,37.2443,37.2603,37.2203,37.2603,30100.0
2012-07-18 15:00:00,46.52,46.57,46.49,46.53,41800.0,37.2603,37.3004,37.2363,37.2684,41800.0
2012-07-18 15:10:00,46.53,46.56,46.51,46.53,33300.0,37.2684,37.2924,37.2523,37.2684,33300.0
2012-07-18 15:20:00,46.54,46.62,46.52,46.58,41500.0,37.2764,37.3404,37.2603,37.3084,41500.0
2012-07-18 15:30:00,46.59,46.66,46.58,46.63,42900.0,37.3164,37.3725,37.3084,37.3485,42900.0
2012-07-18 15:40:00,46.64,46.71,46.63,46.66,110200.0,37.3565,37.4125,37.3485,37.3725,110200.0
2012-07-18 15:50:00,46.66,46.67,46.52,46.65,197700.0,37.3725,37.3805,37.2603,37.3645,197700.0
2012-07-19 09:30:00,46.81,47.24,46.76,47.2,38900.0,37.4926,37.837,37.4526,37.805,38900.0
2012-07-19 09:40:00,47.19,47.25,47.1,47.14,83600.0,37.797,37.845,37.7249,37.7569,83600.0
2012-07-19 09:50:00,47.15,47.38,47.13,47.37,69300.0,37.765,37.9492,37.7489,37.9412,69300.0
2012-07-19 10:00:00,47.37,47.37,47.15,47.26,65100.0,37.9412,37.9412,37.765,37.8531,65100.0
2012-07-19 10:10:00,47.24,47.24,47.17,47.2,57200.0,37.837,37.837,37.781,37.805,57200.0
2012-07-19 10:20:00,47.22,47.26,47.17,47.21,41800.0,37.821,37.8531,37.781,37.813,41800.0
2012-07-19 10:30:00,47.2,47.29,47.19,47.21,35500.0,37.805,37.8771,37.797,37.813,35500.0
2012-07-19 10:40:00,47.21,47.41,47.2,47.4,38400.0,37.813,37.9732,37.805,37.9652,38400.0
2012-07-19 10:50:00,47.39,47.48,47.33,47.44,53300.0,37.9572,38.0293,37.9091,37.9972,53300.0
2012-07-19 11:00:00,47.43,47.5,47.42,47.5,43500.0,37.9892,38.0453,37.9812,38.0453,43500.0
2012-07-19 11:10:00,47.5,47.55,47.49,47.51,34600.0,38.0453,38.0853,38.0373,38.0533,34600.0
2012-07-19 11:20:00,47.5,47.56,47.49,47.55,48500.0,38.0453,38.0933,38.0373,38.0853,48500.0
2012-07-19 11:30:00,47.55,47.58,47.51,47.58,30400.0,38.0853,38.1094,38.0533,38.1094,30400.0
2012-07-19 11:40:00,47.57,47.58,47.51,47.53,40700.0,38.1014,38.1094,38.0533,38.0693,40700.0
2012-07-19 11:50:00,47.53,47.54,47.5,47.51,33900.0,38.0693,38.0773,38.0453,38.0533,33900.0
2012-07-19 12:00:00,47.51,47.54,47.5,47.52,36300.0,38.0533,38.0773,38.0453,38.0613,36300.0
2012-07-19 12:10:00,47.51,47.61,47.47,47.58,70900.0,38.0533,38.1334,38.0213,38.1094,70900.0
2012-07-19 12:20:00,47.61,47.63,47.56,47.56,34200.0,38.1334,38.1494,38.0933,38.0933,34200.0
2012-07-19 12:30:00,47.56,47.62,47.53,47.55,26300.0,38.0933,38.1414,38.0693,38.0853,26300.0
2012-07-19 12:40:00,47.56,47.57,47.5,47.53,37800.0,38.0933,38.1014,38.0453,38.0693,37800.0
2012-07-19 12:50:00,47.53,47.53,47.44,47.48,35500.0,38.0693,38.0693,37.9972,38.0293,35500.0
2012-07-19 13:00:00,47.47,47.58,47.47,47.56,39200.0,38.0213,38.1094,38.0213,38.0933,39200.0
2012-07-19 13:10:00,47.57,47.69,47.55,47.65,45300.0,38.1014,38.1975,38.0853,38.1654,45300.0
2012-07-19 13:20:00,47.65,47.69,47.59,47.63,48200.0,38.1654,38.1975,38.1174,38.1494,48200.0
2012-07-19 13:30:00,47.62,47.79,47.6,47.76,137700.0,38.1414,38.2776,38.1254,38.2535,137700.0
2012-07-19 13:40:00,47.76,47.79,47.69,47.79,133700.0,38.2535,38.2776,38.1975,38.2776,133700.0
2012-07-19 13:50:00,47.78,47.78,47.66,47.7,74800.0,38.2696,38.2696,38.1734,38.2055,74800.0
2012-07-19 14:00:00,47.7,47.74,47.6,47.65,49400.0,38.2055,38.2375,38.1254,38.1654,49400.0
2012-07-19 14:10:00,47.65,47.67,47.59,47.6,31100.0,38.1654,38.1814,38.1174,38.1254,31100.0
2012-07-19 14:20:00,47.6,47.61,47.54,47.59,47000.0,38.1254,38.1334,38.0773,38.1174,47000.0
2012-07-19 14:30:00,47.59,47.62,47.51,47.61,48300.0,38.1174,38.1414,38.0533,38.1334,48300.0
2012-07-19 14:40:00,47.61,47.61,47.55,47.57,61100.0,38.1334,38.1334,38.0853,38.1014,61100.0
2012-07-19 14:50:00,47.57,47.59,47.54,47.56,31400.0,38.1014,38.1174,38.0773,38.0933,31400.0
2012-07-19 15:00:00,47.57,47.59,47.5,47.52,42800.0,38.1014,38.1174,38.0453,38.0613,42800.0
2012-07-19 15:10:00,47.51,47.57,47.5,47.55,39000.0,38.0533,38.1014,38.0453,38.0853,39000.0
2012-07-19 15:20:00,47.55,47.56,47.51,47.53,59800.0,38.0853,38.0933,38.0533,38.0693,59800.0
2012-07-19 15:30:00,47.53,47.56,47.5,47.54,69200.0,38.0693,38.0933,38.0453,38.0773,69200.0
2012-07-19 15:40:00,47.54,47.59,47.54,47.58,67900.0,38.0773,38.1174,38.0773,38.1094,67900.0
2012-07-19 15:50:00,47.58,47.59,47.5,47.53,182500.0,38.1094,38.1174,38.0453,38.0693,182500.0
2012-07-20 09:30:00,47.25,47.29,46.79,46.94,173500.0,37.845,37.8771,37.4766,37.5967,173500.0
2012-07-20 09:40:00,46.94,47.08,46.94,46.98,62700.0,37.5967,37.7089,37.5967,37.6288,62700.0
2012-07-20 09:50:00,46.98,47.02,46.88,47.01,51800.0,37.6288,37.6608,37.5487,37.6528,51800.0
2012-07-20 10:00:00,46.99,47.06,46.98,47.04,70300.0,37.6368,37.6929,37.6288,37.6768,70300.0
2012-07-20 10:10:00,47.04,47.11,46.95,47.0,52400.0,37.6768,37.7329,37.6048,37.6448,52400.0
2012-07-20 10:20:00,46.99,47.03,46.89,46.93,58700.0,37.6368,37.6688,37.5567,37.5887,58700.0
2012-07-20 10:30:00,46.94,46.95,46.67,46.68,69500.0,37.5967,37.6048,37.3805,37.3885,69500.0
2012-07-20 10:40:00,46.69,46.7,46.59,46.66,50500.0,37.3965,37.4045,37.3164,37.3725,50500.0
2012-07-20 10:50:00,46.66,46.8,46.64,46.8,32100.0,37.3725,37.4846,37.3565,37.4846,32100.0
2012-07-20 11:00:00,46.8,46.87,46.76,46.84,31600.0,37.4846,37.5407,37.4526,37.5167,31600.0
2012-07-20 11:10:00,46.85,46.86,46.74,46.75,53300.0,37.5247,37.5327,37.4366,37.4446,53300.0
2012-07-20 11:20:00,46.76,46.76,46.69,46.72,39800.0,37.4526,37.4526,37.3965,37.4205,39800.0
2012-07-20 11:30:00,46.74,46.75,46.63,46.7,32900.0,37.4366,37.4446,37.3485,37.4045,32900.0
2012-07-20 11:40:00,46.71,46.77,46.68,46.76,44900.0,37.4125,37.4606,37.3885,37.4526,44900.0
2012-07-20 11:50:00,46.76,46.76,46.7,46.72,15000.0,37.4526,37.4526,37.4045,37.4205,15000.0
2012-07-20 12:00:00,46.71,46.72,46.6,46.62,19700.0,37.4125,37.4205,37.3244,37.3404,19700.0
2012-07-20 12:10:00,46.62,46.64,46.58,46.59,37500.0,37.3404,37.3565,37.3084,37.3164,37500.0
2012-07-20 12:20:00,46.59,46.59,46.55,46.57,36400.0,37.3164,37.3164,37.2844,37.3004,36400.0
2012-07-20 12:30:00,46.55,46.59,46.47,46.55,273200.0,37.2844,37.3164,37.2203,37.2844,273200.0
2012-07-20 12:40:00,46.53,46.54,46.49,46.51,17400.0,37.2684,37.2764,37.2363,37.2523,17400.0
2012-07-20 12:50:00,46.5,46.58,46.5,46.56,23900.0,37.2443,37.3084,37.2443,37.2924,23900.0
2012-07-20 13:00:00,46.57,46.6,46.52,46.52,20200.0,37.3004,37.3244,37.2603,37.2603,20200.0
2012-07-20 13:10:00,46.53,46.56,46.52,46.53,38600.0,37.2684,37.2924,37.2603,37.2684,38600.0
2012-07-20 13:20:00,46.53,46.54,46.51,46.51,59200.0,37.2684,37.2764,37.2523,37.2523,59200.0
2012-07-20 13:30:00,46.51,46.53,46.48,46.51,25700.0,37.2523,37.2684,37.2283,37.2523,25700.0
2012-07-20 13:40:00,46.5,46.51,46.43,46.44,26800.0,37.2443,37.2523,37.1883,37.1963,26800.0
2012-07-20 13:50:00,46.43,46.51,46.42,46.48,79600.0,37.1883,37.2523,37.1803,37.2283,79600.0
2012-07-20 14:00:00,46.47,46.53,46.46,46.52,32700.0,37.2203,37.2684,37.2123,37.2603,32700.0
2012-07-20 14:10:00,46.51,46.63,46.51,46.63,63700.0,37.2523,37.3485,37.2523,37.3485,63700.0
2012-07-20 14:20:00,46.62,46.63,46.6,46.6,18900.0,37.3404,37.3485,37.3244,37.3244,18900.0
2012-07-20 14:30:00,46.59,46.61,46.51,46.51,244600.0,37.3164,37.3324,37.2523,37.2523,244600.0
2012-07-20 14:40:00,46.51,46.51,46.43,46.45,30700.0,37.2523,37.2523,37.1883,37.2043,30700.0
2012-07-20 14:50:00,46.44,46.45,46.37,46.38,35000.0,37.1963,37.2043,37.1402,37.1482,35000.0
2012-07-20 15:00:00,46.37,46.39,46.36,46.38,55200.0,37.1402,37.1562,37.1322,37.1482,55200.0
2012-07-20 15:10:00,46.38,46.41,46.35,46.37,49900.0,37.1482,37.1722,37.1242,37.1402,49900.0
2012-07-20 15:20:00,46.38,46.43,46.37,46.42,51900.0,37.1482,37.1883,37.1402,37.1803,51900.0
2012-07-20 15:30:00,46.41,46.44,46.37,46.43,136200.0,37.1722,37.1963,37.1402,37.1883,136200.0
2012-07-20 15:40:00,46.44,46.53,46.44,46.51,117300.0,37.1963,37.2684,37.1963,37.2523,117300.0
2012-07-20 15:50:00,46.52,46.52,46.43,46.5,371900.0,37.2603,37.2603,37.1883,37.2443,371900.0
2012-07-23 09:30:00,45.71,45.71,45.17,45.32,41500.0,36.6116,36.6116,36.1791,36.2992,41500.0
2012-07-23 09:40:00,45.31,45.47,45.28,45.41,36100.0,36.2912,36.4193,36.2672,36.3713,36100.0
2012-07-23 09:50:00,45.38,45.53,45.33,45.39,42200.0,36.3473,36.4674,36.3072,36.3553,42200.0
2012-07-23 10:00:00,45.38,45.48,45.36,45.4,50600.0,36.3473,36.4274,36.3312,36.3633,50600.0
2012-07-23 10:10:00,45.4,45.47,45.34,45.35,52000.0,36.3633,36.4193,36.3152,36.3232,52000.0
2012-07-23 10:20:00,45.36,45.43,45.34,45.39,26200.0,36.3312,36.3873,36.3152,36.3553,26200.0
2012-07-23 10:30:00,45.39,45.49,45.35,45.48,31500.0,36.3553,36.4354,36.3232,36.4274,31500.0
2012-07-23 10:40:00,45.48,45.58,45.47,45.54,26300.0,36.4274,36.5075,36.4193,36.4754,26300.0
2012-07-23 10:50:00,45.53,45.57,45.43,45.45,34700.0,36.4674,36.4994,36.3873,36.4033,34700.0
2012-07-23 11:00:00,45.47,45.6,45.46,45.59,27200.0,36.4193,36.5235,36.4113,36.5155,27200.0
2012-07-23 11:10:00,45.61,45.63,45.58,45.58,25600.0,36.5315,36.5475,36.5075,36.5075,25600.0
2012-07-23 11:20:00,45.58,45.66,45.55,45.66,22900.0,36.5075,36.5715,36.4834,36.5715,22900.0
2012-07-23 11:30:00,45.65,45.66,45.49,45.53,33900.0,36.5635,36.5715,36.4354,36.4674,33900.0
2012-07-23 11:40:00,45.54,45.63,45.54,45.62,15700.0,36.4754,36.5475,36.4754,36.5395,15700.0
2012-07-23 11:50:00,45.62,45.68,45.6,45.68,33100.0,36.5395,36.5875,36.5235,36.5875,33100.0
2012-07-23 12:00:00,45.67,45.7,45.6,45.63,53000.0,36.5795,36.6036,36.5235,36.5475,53000.0
2012-07-23 12:10:00,45.62,45.64,45.57,45.58,21200.0,36.5395,36.5555,36.4994,36.5075,21200.0
2012-07-23 12:20:00,45.58,45.61,45.57,45.58,28900.0,36.5075,36.5315,36.4994,36.5075,28900.0
2012-07-23 12:30:00,45.58,45.72,45.56,45.69,25000.0,36.5075,36.6196,36.4914,36.5956,25000.0
2012-07-23 12:40:00,45.69,45.73,45.66,45.71,36900.0,36.5956,36.6276,36.5715,36.6116,36900.0
2012-07-23 12:50:00,45.71,45.85,45.7,45.81,21100.0,36.6116,36.7237,36.6036,36.6917,21100.0
2012-07-23 13:00:00,45.8,45.82,45.76,45.77,31800.0,36.6837,36.6997,36.6516,36.6596,31800.0
2012-07-23 13:10:00,45.77,45.82,45.73,45.81,16600.0,36.6596,36.6997,36.6276,36.6917,16600.0
2012-07-23 13:20:00,45.81,45.82,45.79,45.81,34600.0,36.6917,36.6997,36.6757,36.6917,34600.0
2012-07-23 13:30:00,45.8,45.85,45.79,45.81,26400.0,36.6837,36.7237,36.6757,36.6917,26400.0
2012-07-23 13:40:00,45.81,45.81,45.78,45.78,12800.0,36.6917,36.6917,36.6676,36.6676,12800.0
2012-07-23 13:50:00,45.78,45.81,45.76,45.77,14000.0,36.6676,36.6917,36.6516,36.6596,14000.0
2012-07-23 14:00:00,45.79,45.82,45.77,45.77,20300.0,36.6757,36.6997,36.6596,36.6596,20300.0
2012-07-23 14:10:00,45.77,45.82,45.77,45.77,30300.0,36.6596,36.6997,36.6596,36.6596,30300.0
2012-07-23 14:20:00,45.76,45.76,45.66,45.68,11300.0,36.6516,36.6516,36.5715,36.5875,11300.0
2012-07-23 14:30:00,45.69,45.73,45.66,45.69,20300.0,36.5956,36.6276,36.5715,36.5956,20300.0
2012-07-23 14:40:00,45.69,45.72,45.69,45.7,18000.0,36.5956,36.6196,36.5956,36.6036,18000.0
2012-07-23 14:50:00,45.71,45.72,45.69,45.69,25300.0,36.6116,36.6196,36.5956,36.5956,25300.0
2012-07-23 15:00:00,45.69,45.71,45.62,45.67,31400.0,36.5956,36.6116,36.5395,36.5795,31400.0
2012-07-23 15:10:00,45.68,45.75,45.64,45.75,27700.0,36.5875,36.6436,36.5555,36.6436,27700.0
2012-07-23 15:20:00,45.75,45.92,45.73,45.91,40200.0,36.6436,36.7798,36.6276,36.7718,40200.0
2012-07-23 15:30:00,45.92,45.94,45.82,45.87,42900.0,36.7798,36.7958,36.6997,36.7397,42900.0
2012-07-23 15:40:00,45.87,45.96,45.85,45.92,90000.0,36.7397,36.8118,36.7237,36.7798,90000.0
2012-07-23 15:50:00,45.93,45.96,45.86,45.91,258500.0,36.7878,36.8118,36.7317,36.7718,258500.0
2012-07-24 09:30:00,46.12,46.75,46.12,46.48,72100.0,36.94,37.4446,36.94,37.2283,72100.0
2012-07-24 09:40:00,46.49,46.61,46.38,46.4,57600.0,37.2363,37.3324,37.1482,37.1642,57600.0
2012-07-24 09:50:00,46.39,46.48,46.18,46.2,68600.0,37.1562,37.2283,36.988,37.004,68600.0
2012-07-24 10:00:00,46.15,46.17,46.06,46.11,33400.0,36.964,36.98,36.8919,36.932,33400.0
2012-07-24 10:10:00,46.09,46.16,45.76,45.76,33700.0,36.9159,36.972,36.6516,36.6516,33700.0
2012-07-24 10:20:00,45.76,45.85,45.71,45.83,38300.0,36.6516,36.7237,36.6116,36.7077,38300.0
2012-07-24 10:30:00,45.82,45.92,45.78,45.88,35200.0,36.6997,36.7798,36.6676,36.7477,35200.0
2012-07-24 10:40:00,45.87,45.87,45.61,45.61,47400.0,36.7397,36.7397,36.5315,36.5315,47400.0
2012-07-24 10:50:00,45.61,45.67,45.59,45.64,51100.0,36.5315,36.5795,36.5155,36.5555,51100.0
2012-07-24 11:00:00,45.63,45.67,45.52,45.58,34400.0,36.5475,36.5795,36.4594,36.5075,34400.0
2012-07-24 11:10:00,45.57,45.77,45.47,45.76,69900.0,36.4994,36.6596,36.4193,36.6516,69900.0
2012-07-24 11:20:00,45.76,45.91,45.76,45.82,27100.0,36.6516,36.7718,36.6516,36.6997,27100.0
2012-07-24 11:30:00,45.82,45.84,45.62,45.65,26300.0,36.6997,36.7157,36.5395,36.5635,26300.0
2012-07-24 11:40:00,45.67,45.72,45.6,45.7,56500.0,36.5795,36.6196,36.5235,36.6036,56500.0
2012-07-24 11:50:00,45.69,45.76,45.66,45.75,52000.0,36.5956,36.6516,36.5715,36.6436,52000.0
2012-07-24 12:00:00,45.73,45.75,45.49,45.59,30100.0,36.6276,36.6436,36.4354,36.5155,30100.0
2012-07-24 12:10:00,45.58,45.68,45.53,45.55,14600.0,36.5075,36.5875,36.4674,36.4834,14600.0
2012-07-24 12:20:00,45.54,45.57,45.35,45.39,64500.0,36.4754,36.4994,36.3232,36.3553,64500.0
2012-07-24 12:30:00,45.38,45.45,45.36,45.42,49300.0,36.3473,36.4033,36.3312,36.3793,49300.0
2012-07-24 12:40:00,45.41,45.62,45.41,45.55,23500.0,36.3713,36.5395,36.3713,36.4834,23500.0
2012-07-24 12:50:00,45.54,45.65,45.52,45.63,24200.0,36.4754,36.5635,36.4594,36.5475,24200.0
2012-07-24 13:00:00,45.63,45.65,45.45,45.47,34700.0,36.5475,36.5635,36.4033,36.4193,34700.0
2012-07-24 13:10:00,45.47,45.62,45.46,45.55,20100.0,36.4193,36.5395,36.4113,36.4834,20100.0
2012-07-24 13:20:00,45.55,45.55,45.47,45.51,28200.0,36.4834,36.4834,36.4193,36.4514,28200.0
2012-07-24 13:30:00,45.5,45.55,45.48,45.51,16200.0,36.4434,36.4834,36.4274,36.4514,16200.0
2012-07-24 13:40:00,45.5,45.56,45.5,45.51,18000.0,36.4434,36.4914,36.4434,36.4514,18000.0
2012-07-24 13:50:00,45.5,45.61,45.5,45.55,28000.0,36.4434,36.5315,36.4434,36.4834,28000.0
2012-07-24 14:00:00,45.55,45.55,45.42,45.46,18500.0,36.4834,36.4834,36.3793,36.4113,18500.0
2012-07-24 14:10:00,45.44,45.44,45.36,45.36,25700.0,36.3953,36.3953,36.3312,36.3312,25700.0
2012-07-24 14:20:00,45.36,45.36,45.19,45.19,30700.0,36.3312,36.3312,36.1951,36.1951,30700.0
2012-07-24 14:30:00,45.2,45.3,45.14,45.29,37400.0,36.2031,36.2832,36.155,36.2752,37400.0
2012-07-24 14:40:00,45.28,45.3,45.26,45.29,26900.0,36.2672,36.2832,36.2511,36.2752,26900.0
2012-07-24 14:50:00,45.29,45.29,45.11,45.19,72700.0,36.2752,36.2752,36.131,36.1951,72700.0
2012-07-24 15:00:00,45.19,45.22,45.13,45.14,61700.0,36.1951,36.2191,36.147,36.155,61700.0
2012-07-24 15:10:00,45.14,45.2,45.09,45.1,52300.0,36.155,36.2031,36.115,36.123,52300.0
2012-07-24 15:20:00,45.11,45.27,45.11,45.26,112800.0,36.131,36.2592,36.131,36.2511,112800.0
2012-07-24 15:30:00,45.26,45.27,45.17,45.23,163400.0,36.2511,36.2592,36.1791,36.2271,163400.0
2012-07-24 15:40:00,45.23,45.24,44.98,45.01,371800.0,36.2271,36.2351,36.0269,36.0509,371800.0
2012-07-24 15:50:00,45.01,45.36,44.98,45.32,280600.0,36.0509,36.3312,36.0269,36.2992,280600.0
2012-07-25 09:30:00,45.5,46.91,45.5,46.63,126000.0,36.4434,37.5727,36.4434,37.3485,126000.0
2012-07-25 09:40:00,46.59,46.67,46.37,46.5,229100.0,37.3164,37.3805,37.1402,37.2443,229100.0
2012-07-25 09:50:00,46.5,46.89,46.48,46.85,90600.0,37.2443,37.5567,37.2283,37.5247,90600.0
2012-07-25 10:00:00,46.82,46.91,46.71,46.83,134000.0,37.5006,37.5727,37.4125,37.5086,134000.0
2012-07-25 10:10:00,46.81,46.87,46.72,46.77,102000.0,37.4926,37.5407,37.4205,37.4606,102000.0
2012-07-25 10:20:00,46.77,46.99,46.74,46.98,91300.0,37.4606,37.6368,37.4366,37.6288,91300.0
2012-07-25 10:30:00,46.97,47.24,46.86,47.13,100100.0,37.6208,37.837,37.5327,37.7489,100100.0
2012-07-25 10:40:00,47.13,47.17,46.89,47.06,120900.0,37.7489,37.781,37.5567,37.6929,120900.0
2012-07-25 10:50:00,47.05,47.17,47.01,47.14,194600.0,37.6849,37.781,37.6528,37.7569,194600.0
2012-07-25 11:00:00,47.13,47.16,46.85,46.89,215300.0,37.7489,37.773,37.5247,37.5567,215300.0
2012-07-25 11:10:00,46.91,46.99,46.78,46.94,93000.0,37.5727,37.6368,37.4686,37.5967,93000.0
2012-07-25 11:20:00,46.93,47.09,46.89,46.92,95100.0,37.5887,37.7169,37.5567,37.5807,95100.0
2012-07-25 11:30:00,46.92,47.04,46.9,47.02,32700.0,37.5807,37.6768,37.5647,37.6608,32700.0
2012-07-25 11:40:00,47.02,47.1,47.0,47.01,34500.0,37.6608,37.7249,37.6448,37.6528,34500.0
2012-07-25 11:50:00,47.01,47.08,46.99,46.99,124600.0,37.6528,37.7089,37.6368,37.6368,124600.0
2012-07-25 12:00:00,47.0,47.09,47.0,47.06,71100.0,37.6448,37.7169,37.6448,37.6929,71100.0
2012-07-25 12:10:00,47.06,47.24,47.0,47.22,133900.0,37.6929,37.837,37.6448,37.821,133900.0
2012-07-25 12:20:00,47.23,47.37,47.23,47.35,224500.0,37.829,37.9412,37.829,37.9251,224500.0
2012-07-25 12:30:00,47.35,47.5,47.34,47.45,67800.0,37.9251,38.0453,37.9171,38.0052,67800.0
2012-07-25 12:40:00,47.46,47.5,47.44,47.48,37600.0,38.0132,38.0453,37.9972,38.0293,37600.0
2012-07-25 12:50:00,47.48,47.58,47.46,47.58,84400.0,38.0293,38.1094,38.0132,38.1094,84400.0
2012-07-25 13:00:00,47.57,47.83,47.57,47.81,63200.0,38.1014,38.3096,38.1014,38.2936,63200.0
2012-07-25 13:10:00,47.8,47.93,47.8,47.9,101900.0,38.2856,38.3897,38.2856,38.3657,101900.0
2012-07-25 13:20:00,47.91,48.0,47.89,47.97,85500.0,38.3737,38.4458,38.3577,38.4217,85500.0
2012-07-25 13:30:00,47.98,48.51,47.98,48.38,243400.0,38.4297,38.8542,38.4297,38.7501,243400.0
2012-07-25 13:40:00,48.38,48.41,48.15,48.16,65600.0,38.7501,38.7742,38.5659,38.5739,65600.0
2012-07-25 13:50:00,48.15,48.27,48.15,48.19,49500.0,38.5659,38.662,38.5659,38.5979,49500.0
2012-07-25 14:00:00,48.2,48.22,47.99,48.0,55300.0,38.606,38.622,38.4378,38.4458,55300.0
2012-07-25 14:10:00,48.0,48.09,47.96,48.02,56300.0,38.4458,38.5178,38.4137,38.4618,56300.0
2012-07-25 14:20:00,48.01,48.05,48.01,48.03,32500.0,38.4538,38.4858,38.4538,38.4698,32500.0
2012-07-25 14:30:00,48.03,48.04,47.95,47.96,68900.0,38.4698,38.4778,38.4057,38.4137,68900.0
2012-07-25 14:40:00,47.95,48.0,47.91,47.96,33900.0,38.4057,38.4458,38.3737,38.4137,33900.0
2012-07-25 14:50:00,47.94,47.98,47.91,47.91,46700.0,38.3977,38.4297,38.3737,38.3737,46700.0
2012-07-25 15:00:00,47.92,47.97,47.88,47.9,60300.0,38.3817,38.4217,38.3496,38.3657,60300.0
2012-07-25 15:10:00,47.9,47.91,47.76,47.86,68000.0,38.3657,38.3737,38.2535,38.3336,68000.0
2012-07-25 15:20:00,47.86,47.89,47.79,47.84,96600.0,38.3336,38.3577,38.2776,38.3176,96600.0
2012-07-25 15:30:00,47.84,47.84,47.72,47.77,81900.0,38.3176,38.3176,38.2215,38.2615,81900.0
2012-07-25 15:40:00,47.77,47.79,47.67,47.68,119100.0,38.2615,38.2776,38.1814,38.1895,119100.0
2012-07-25 15:50:00,47.68,47.82,47.67,47.81,190100.0,38.1895,38.3016,38.1814,38.2936,190100.0
2012-07-26 09:30:00,48.2,48.2,47.24,47.59,138800.0,38.606,38.606,37.837,38.1174,138800.0
2012-07-26 09:40:00,47.61,47.66,47.35,47.42,155900.0,38.1334,38.1734,37.9251,37.9812,155900.0
2012-07-26 09:50:00,47.44,47.5,47.33,47.37,135600.0,37.9972,38.0453,37.9091,37.9412,135600.0
2012-07-26 10:00:00,47.37,47.47,47.32,47.46,89500.0,37.9412,38.0213,37.9011,38.0132,89500.0
2012-07-26 10:10:00,47.47,47.51,47.36,47.37,84300.0,38.0213,38.0533,37.9332,37.9412,84300.0
2012-07-26 10:20:00,47.37,47.4,47.19,47.19,71500.0,37.9412,37.9652,37.797,37.797,71500.0
2012-07-26 10:30:00,47.19,47.21,46.91,47.08,135700.0,37.797,37.813,37.5727,37.7089,135700.0
2012-07-26 10:40:00,47.08,47.13,47.06,47.12,71400.0,37.7089,37.7489,37.6929,37.7409,71400.0
2012-07-26 10:50:00,47.12,47.12,47.05,47.12,62500.0,37.7409,37.7409,37.6849,37.7409,62500.0
2012-07-26 11:00:00,47.12,47.17,46.87,46.92,133600.0,37.7409,37.781,37.5407,37.5807,133600.0
2012-07-26 11:10:00,46.92,46.92,46.74,46.82,115800.0,37.5807,37.5807,37.4366,37.5006,115800.0
2012-07-26 11:20:00,46.82,46.83,46.6,46.7,147500.0,37.5006,37.5086,37.3244,37.4045,147500.0
2012-07-26 11:30:00,46.7,46.82,46.61,46.75,114900.0,37.4045,37.5006,37.3324,37.4446,114900.0
2012-07-26 11:40:00,46.75,46.77,46.59,46.73,53300.0,37.4446,37.4606,37.3164,37.4285,53300.0
2012-07-26 11:50:00,46.74,46.85,46.73,46.84,48600.0,37.4366,37.5247,37.4285,37.5167,48600.0
2012-07-26 12:00:00,46.84,47.0,46.8,47.0,102000.0,37.5167,37.6448,37.4846,37.6448,102000.0
2012-07-26 12:10:00,47.0,47.08,46.95,47.07,79300.0,37.6448,37.7089,37.6048,37.7009,79300.0
2012-07-26 12:20:00,47.07,47.11,47.03,47.07,69500.0,37.7009,37.7329,37.6688,37.7009,69500.0
2012-07-26 12:30:00,47.08,47.2,47.06,47.19,88800.0,37.7089,37.805,37.6929,37.797,88800.0
2012-07-26 12:40:00,47.2,47.3,47.19,47.26,64900.0,37.805,37.8851,37.797,37.8531,64900.0
2012-07-26 12:50:00,47.25,47.38,47.25,47.35,70200.0,37.845,37.9492,37.845,37.9251,70200.0
2012-07-26 13:00:00,47.34,47.4,47.31,47.37,33500.0,37.9171,37.9652,37.8931,37.9412,33500.0
2012-07-26 13:10:00,47.37,47.41,47.34,47.38,38800.0,37.9412,37.9732,37.9171,37.9492,38800.0
2012-07-26 13:20:00,47.39,47.51,47.36,47.45,64800.0,37.9572,38.0533,37.9332,38.0052,64800.0
2012-07-26 13:30:00,47.46,47.48,47.42,47.46,88000.0,38.0132,38.0293,37.9812,38.0132,88000.0
2012-07-26 13:40:00,47.46,47.49,47.45,47.47,25300.0,38.0132,38.0373,38.0052,38.0213,25300.0
2012-07-26 13:50:00,47.47,47.48,47.42,47.42,79400.0,38.0213,38.0293,37.9812,37.9812,79400.0
2012-07-26 14:00:00,47.42,47.47,47.36,47.46,55900.0,37.9812,38.0213,37.9332,38.0132,55900.0
2012-07-26 14:10:00,47.45,47.47,47.44,47.45,30200.0,38.0052,38.0213,37.9972,38.0052,30200.0
2012-07-26 14:20:00,47.45,47.48,47.42,47.43,93200.0,38.0052,38.0293,37.9812,37.9892,93200.0
2012-07-26 14:30:00,47.43,47.51,47.41,47.49,84200.0,37.9892,38.0533,37.9732,38.0373,84200.0
2012-07-26 14:40:00,47.49,47.51,47.48,47.49,41400.0,38.0373,38.0533,38.0293,38.0373,41400.0
2012-07-26 14:50:00,47.49,47.53,47.46,47.47,78800.0,38.0373,38.0693,38.0132,38.0213,78800.0
2012-07-26 15:00:00,47.47,47.49,47.46,47.48,52500.0,38.0213,38.0373,38.0132,38.0293,52500.0
2012-07-26 15:10:00,47.48,47.57,47.48,47.49,85500.0,38.0293,38.1014,38.0293,38.0373,85500.0
2012-07-26 15:20:00,47.48,47.49,47.41,47.48,78600.0,38.0293,38.0373,37.9732,38.0293,78600.0
2012-07-26 15:30:00,47.48,47.51,47.47,47.49,102700.0,38.0293,38.0533,38.0213,38.0373,102700.0
2012-07-26 15:40:00,47.49,47.55,47.48,47.53,209600.0,38.0373,38.0853,38.0293,38.0693,209600.0
2012-07-26 15:50:00,47.52,47.53,47.45,47.47,201100.0,38.0613,38.0693,38.0052,38.0213,201100.0
2012-07-27 09:30:00,47.5,47.52,47.43,47.48,67700.0,38.0453,38.0613,37.9892,38.0293,67700.0
2012-07-27 09:40:00,47.48,47.48,47.31,47.48,27700.0,38.0293,38.0293,37.8931,38.0293,27700.0
2012-07-27 09:50:00,47.44,47.53,47.4,47.44,55200.0,37.9972,38.0693,37.9652,37.9972,55200.0
2012-07-27 10:00:00,47.45,47.5,47.38,47.41,58200.0,38.0052,38.0453,37.9492,37.9732,58200.0
2012-07-27 10:10:00,47.38,47.43,47.33,47.41,32700.0,37.9492,37.9892,37.9091,37.9732,32700.0
2012-07-27 10:20:00,47.4,47.48,47.37,47.46,34700.0,37.9652,38.0293,37.9412,38.0132,34700.0
2012-07-27 10:30:00,47.46,47.5,47.44,47.49,37300.0,38.0132,38.0453,37.9972,38.0373,37300.0
2012-07-27 10:40:00,47.48,47.52,47.47,47.48,61500.0,38.0293,38.0613,38.0213,38.0293,61500.0
2012-07-27 10:50:00,47.49,47.64,47.48,47.59,63100.0,38.0373,38.1574,38.0293,38.1174,63100.0
2012-07-27 11:00:00,47.59,47.6,47.54,47.56,50000.0,38.1174,38.1254,38.0773,38.0933,50000.0
2012-07-27 11:10:00,47.56,47.58,47.52,47.57,40600.0,38.0933,38.1094,38.0613,38.1014,40600.0
2012-07-27 11:20:00,47.57,47.6,47.51,47.51,86900.0,38.1014,38.1254,38.0533,38.0533,86900.0
2012-07-27 11:30:00,47.51,47.52,47.48,47.48,41500.0,38.0533,38.0613,38.0293,38.0293,41500.0
2012-07-27 11:40:00,47.49,47.5,47.48,47.5,33500.0,38.0373,38.0453,38.0293,38.0453,33500.0
2012-07-27 11:50:00,47.5,47.51,47.46,47.5,40200.0,38.0453,38.0533,38.0132,38.0453,40200.0
2012-07-27 12:00:00,47.5,47.51,47.46,47.48,59900.0,38.0453,38.0533,38.0132,38.0293,59900.0
2012-07-27 12:10:00,47.48,47.49,47.46,47.46,32800.0,38.0293,38.0373,38.0132,38.0132,32800.0
2012-07-27 12:20:00,47.46,47.5,47.46,47.5,52400.0,38.0132,38.0453,38.0132,38.0453,52400.0
2012-07-27 12:30:00,47.49,47.55,47.44,47.44,113500.0,38.0373,38.0853,37.9972,37.9972,113500.0
2012-07-27 12:40:00,47.45,47.48,47.43,47.48,27300.0,38.0052,38.0293,37.9892,38.0293,27300.0
2012-07-27 12:50:00,47.47,47.5,47.46,47.5,20500.0,38.0213,38.0453,38.0132,38.0453,20500.0
2012-07-27 13:00:00,47.5,47.5,47.49,47.5,22000.0,38.0453,38.0453,38.0373,38.0453,22000.0
2012-07-27 13:10:00,47.49,47.55,47.49,47.55,36500.0,38.0373,38.0853,38.0373,38.0853,36500.0
2012-07-27 13:20:00,47.55,47.83,47.52,47.83,387500.0,38.0853,38.3096,38.0613,38.3096,387500.0
2012-07-27 13:30:00,47.83,47.91,47.77,47.83,93200.0,38.3096,38.3737,38.2615,38.3096,93200.0
2012-07-27 13:40:00,47.82,47.83,47.63,47.65,80600.0,38.3016,38.3096,38.1494,38.1654,80600.0
2012-07-27 13:50:00,47.63,47.7,47.61,47.68,42900.0,38.1494,38.2055,38.1334,38.1895,42900.0
2012-07-27 14:00:00,47.68,47.73,47.63,47.7,33500.0,38.1895,38.2295,38.1494,38.2055,33500.0
2012-07-27 14:10:00,47.69,47.7,47.6,47.6,35700.0,38.1975,38.2055,38.1254,38.1254,35700.0
2012-07-27 14:20:00,47.6,47.66,47.55,47.62,49100.0,38.1254,38.1734,38.0853,38.1414,49100.0
2012-07-27 14:30:00,47.63,47.66,47.6,47.62,50400.0,38.1494,38.1734,38.1254,38.1414,50400.0
2012-07-27 14:40:00,47.63,47.67,47.59,47.65,49600.0,38.1494,38.1814,38.1174,38.1654,49600.0
2012-07-27 14:50:00,47.66,47.67,47.63,47.67,66000.0,38.1734,38.1814,38.1494,38.1814,66000.0
2012-07-27 15:00:00,47.66,47.77,47.66,47.74,97700.0,38.1734,38.2615,38.1734,38.2375,97700.0
2012-07-27 15:10:00,47.75,47.87,47.72,47.87,44600.0,38.2455,38.3416,38.2215,38.3416,44600.0
2012-07-27 15:20:00,47.86,47.94,47.85,47.87,103300.0,38.3336,38.3977,38.3256,38.3416,103300.0
2012-07-27 15:30:00,47.87,47.87,47.76,47.81,115200.0,38.3416,38.3416,38.2535,38.2936,115200.0
2012-07-27 15:40:00,47.81,47.89,47.78,47.87,102700.0,38.2936,38.3577,38.2696,38.3416,102700.0
2012-07-27 15:50:00,47.87,47.87,47.65,47.76,174100.0,38.3416,38.3416,38.1654,38.2535,174100.0
2012-07-30 09:30:00,47.61,47.99,47.58,47.84,49200.0,38.1334,38.4378,38.1094,38.3176,49200.0
2012-07-30 09:40:00,47.87,47.89,47.77,47.78,28000.0,38.3416,38.3577,38.2615,38.2696,28000.0
2012-07-30 09:50:00,47.77,47.81,47.69,47.78,47800.0,38.2615,38.2936,38.1975,38.2696,47800.0
2012-07-30 10:00:00,47.77,47.8,47.65,47.66,50100.0,38.2615,38.2856,38.1654,38.1734,50100.0
2012-07-30 10:10:00,47.66,47.69,47.58,47.61,39500.0,38.1734,38.1975,38.1094,38.1334,39500.0
2012-07-30 10:20:00,47.63,47.73,47.57,47.71,57300.0,38.1494,38.2295,38.1014,38.2135,57300.0
2012-07-30 10:30:00,47.72,47.72,47.62,47.65,68400.0,38.2215,38.2215,38.1414,38.1654,68400.0
2012-07-30 10:40:00,47.65,47.66,47.42,47.45,75800.0,38.1654,38.1734,37.9812,38.0052,75800.0
2012-07-30 10:50:00,47.47,47.55,47.38,47.4,77800.0,38.0213,38.0853,37.9492,37.9652,77800.0
2012-07-30 11:00:00,47.42,47.52,47.41,47.49,64300.0,37.9812,38.0613,37.9732,38.0373,64300.0
2012-07-30 11:10:00,47.48,47.5,47.24,47.27,52400.0,38.0293,38.0453,37.837,37.8611,52400.0
2012-07-30 11:20:00,47.27,47.33,47.21,47.29,42900.0,37.8611,37.9091,37.813,37.8771,42900.0
2012-07-30 11:30:00,47.3,47.41,47.28,47.37,30100.0,37.8851,37.9732,37.8691,37.9412,30100.0
2012-07-30 11:40:00,47.37,47.47,47.34,47.45,24700.0,37.9412,38.0213,37.9171,38.0052,24700.0
2012-07-30 11:50:00,47.45,47.51,47.42,47.51,26100.0,38.0052,38.0533,37.9812,38.0533,26100.0
2012-07-30 12:00:00,47.51,47.52,47.46,47.49,24500.0,38.0533,38.0613,38.0132,38.0373,24500.0
2012-07-30 12:10:00,47.49,47.53,47.42,47.47,32400.0,38.0373,38.0693,37.9812,38.0213,32400.0
2012-07-30 12:20:00,47.48,47.53,47.45,47.53,40800.0,38.0293,38.0693,38.0052,38.0693,40800.0
2012-07-30 12:30:00,47.53,47.55,47.5,47.55,28100.0,38.0693,38.0853,38.0453,38.0853,28100.0
2012-07-30 12:40:00,47.55,47.66,47.55,47.63,19800.0,38.0853,38.1734,38.0853,38.1494,19800.0
2012-07-30 12:50:00,47.64,47.73,47.62,47.64,22300.0,38.1574,38.2295,38.1414,38.1574,22300.0
2012-07-30 13:00:00,47.64,47.69,47.59,47.69,15500.0,38.1574,38.1975,38.1174,38.1975,15500.0
2012-07-30 13:10:00,47.69,47.71,47.67,47.69,20600.0,38.1975,38.2135,38.1814,38.1975,20600.0
2012-07-30 13:20:00,47.7,47.8,47.69,47.75,32700.0,38.2055,38.2856,38.1975,38.2455,32700.0
2012-07-30 13:30:00,47.75,47.83,47.75,47.78,18000.0,38.2455,38.3096,38.2455,38.2696,18000.0
2012-07-30 13:40:00,47.77,47.78,47.69,47.69,17700.0,38.2615,38.2696,38.1975,38.1975,17700.0
2012-07-30 13:50:00,47.68,47.71,47.63,47.63,32000.0,38.1895,38.2135,38.1494,38.1494,32000.0
2012-07-30 14:00:00,47.63,47.63,47.56,47.58,16200.0,38.1494,38.1494,38.0933,38.1094,16200.0
2012-07-30 14:10:00,47.57,47.64,47.55,47.59,23700.0,38.1014,38.1574,38.0853,38.1174,23700.0
2012-07-30 14:20:00,47.59,47.64,47.55,47.59,29300.0,38.1174,38.1574,38.0853,38.1174,29300.0
2012-07-30 14:30:00,47.6,47.69,47.6,47.68,17000.0,38.1254,38.1975,38.1254,38.1895,17000.0
2012-07-30 14:40:00,47.68,47.78,47.68,47.73,26200.0,38.1895,38.2696,38.1895,38.2295,26200.0
2012-07-30 14:50:00,47.73,47.75,47.69,47.7,21600.0,38.2295,38.2455,38.1975,38.2055,21600.0
2012-07-30 15:00:00,47.7,47.71,47.63,47.64,15900.0,38.2055,38.2135,38.1494,38.1574,15900.0
2012-07-30 15:10:00,47.63,47.7,47.6,47.69,38100.0,38.1494,38.2055,38.1254,38.1975,38100.0
2012-07-30 15:20:00,47.7,47.77,47.68,47.77,37600.0,38.2055,38.2615,38.1895,38.2615,37600.0
2012-07-30 15:30:00,47.77,47.81,47.69,47.71,49100.0,38.2615,38.2936,38.1975,38.2135,49100.0
2012-07-30 15:40:00,47.72,47.79,47.72,47.77,53200.0,38.2215,38.2776,38.2215,38.2615,53200.0
2012-07-30 15:50:00,47.77,47.8,47.7,47.73,78500.0,38.2615,38.2856,38.2055,38.2295,78500.0
2012-07-31 09:30:00,47.76,47.99,47.63,47.99,47800.0,38.2535,38.4378,38.1494,38.4378,47800.0
2012-07-31 09:40:00,47.98,47.99,47.9,47.95,38300.0,38.4297,38.4378,38.3657,38.4057,38300.0
2012-07-31 09:50:00,47.94,47.94,47.8,47.89,43200.0,38.3977,38.3977,38.2856,38.3577,43200.0
2012-07-31 10:00:00,47.89,47.94,47.79,47.88,48400.0,38.3577,38.3977,38.2776,38.3496,48400.0
2012-07-31 10:10:00,47.86,47.97,47.84,47.94,60000.0,38.3336,38.4217,38.3176,38.3977,60000.0
2012-07-31 10:20:00,47.95,48.04,47.93,48.01,49300.0,38.4057,38.4778,38.3897,38.4538,49300.0
2012-07-31 10:30:00,48.0,48.1,47.95,48.03,47300.0,38.4458,38.5259,38.4057,38.4698,47300.0
2012-07-31 10:40:00,48.04,48.26,48.04,48.24,66800.0,38.4778,38.654,38.4778,38.638,66800.0
2012-07-31 10:50:00,48.25,48.33,48.22,48.28,51100.0,38.646,38.7101,38.622,38.67,51100.0
2012-07-31 11:00:00,48.29,48.36,48.25,48.34,47100.0,38.678,38.7341,38.646,38.7181,47100.0
2012-07-31 11:10:00,48.34,48.48,48.34,48.45,50200.0,38.7181,38.8302,38.7181,38.8062,50200.0
2012-07-31 11:20:00,48.46,48.49,48.44,48.47,58000.0,38.8142,38.8382,38.7982,38.8222,58000.0
2012-07-31 11:30:00,48.46,48.5,48.39,48.42,27600.0,38.8142,38.8462,38.7581,38.7822,27600.0
2012-07-31 11:40:00,48.41,48.43,48.31,48.36,24200.0,38.7742,38.7902,38.6941,38.7341,24200.0
2012-07-31 11:50:00,48.35,48.39,48.31,48.32,26300.0,38.7261,38.7581,38.6941,38.7021,26300.0
2012-07-31 12:00:00,48.32,48.32,48.11,48.21,42800.0,38.7021,38.7021,38.5339,38.614,42800.0
2012-07-31 12:10:00,48.22,48.22,48.05,48.08,31200.0,38.622,38.622,38.4858,38.5098,31200.0
2012-07-31 12:20:00,48.08,48.17,48.05,48.17,37600.0,38.5098,38.5819,38.4858,38.5819,37600.0
2012-07-31 12:30:00,48.17,48.18,48.09,48.15,23900.0,38.5819,38.5899,38.5178,38.5659,23900.0
2012-07-31 12:40:00,48.15,48.15,48.05,48.11,20000.0,38.5659,38.5659,38.4858,38.5339,20000.0
2012-07-31 12:50:00,48.12,48.18,48.05,48.09,30600.0,38.5419,38.5899,38.4858,38.5178,30600.0
2012-07-31 13:00:00,48.09,48.15,48.06,48.13,26700.0,38.5178,38.5659,38.4938,38.5499,26700.0
2012-07-31 13:10:00,48.14,48.2,48.1,48.2,27300.0,38.5579,38.606,38.5259,38.606,27300.0
2012-07-31 13:20:00,48.19,48.3,48.19,48.29,31500.0,38.5979,38.686,38.5979,38.678,31500.0
2012-07-31 13:30:00,48.29,48.29,48.25,48.25,20300.0,38.678,38.678,38.646,38.646,20300.0
2012-07-31 13:40:00,48.25,48.26,48.2,48.21,32800.0,38.646,38.654,38.606,38.614,32800.0
2012-07-31 13:50:00,48.22,48.28,48.22,48.28,32300.0,38.622,38.67,38.622,38.67,32300.0
2012-07-31 14:00:00,48.27,48.35,48.27,48.35,53700.0,38.662,38.7261,38.662,38.7261,53700.0
2012-07-31 14:10:00,48.34,48.44,48.34,48.43,63000.0,38.7181,38.7982,38.7181,38.7902,63000.0
2012-07-31 14:20:00,48.43,48.5,48.42,48.49,54000.0,38.7902,38.8462,38.7822,38.8382,54000.0
2012-07-31 14:30:00,48.48,48.5,48.48,48.49,42800.0,38.8302,38.8462,38.8302,38.8382,42800.0
2012-07-31 14:40:00,48.48,48.54,48.48,48.53,70000.0,38.8302,38.8783,38.8302,38.8703,70000.0
2012-07-31 14:50:00,48.53,48.6,48.48,48.48,67400.0,38.8703,38.9263,38.8302,38.8302,67400.0
2012-07-31 15:00:00,48.49,48.54,48.48,48.53,71500.0,38.8382,38.8783,38.8302,38.8703,71500.0
2012-07-31 15:10:00,48.53,48.56,48.5,48.51,60100.0,38.8703,38.8943,38.8462,38.8542,60100.0
2012-07-31 15:20:00,48.51,48.52,48.41,48.5,55600.0,38.8542,38.8623,38.7742,38.8462,55600.0
2012-07-31 15:30:00,48.5,48.53,48.36,48.37,90700.0,38.8462,38.8703,38.7341,38.7421,90700.0
2012-07-31 15:40:00,48.37,48.42,48.31,48.32,96200.0,38.7421,38.7822,38.6941,38.7021,96200.0
2012-07-31 15:50:00,48.31,48.4,48.31,48.35,174100.0,38.6941,38.7661,38.6941,38.7261,174100.0
2012-08-01 09:30:00,48.49,48.57,48.18,48.45,39800.0,38.8382,38.9023,38.5899,38.8062,39800.0
2012-08-01 09:40:00,48.47,48.48,48.1,48.1,21600.0,38.8222,38.8302,38.5259,38.5259,21600.0
2012-08-01 09:50:00,48.1,48.31,48.02,48.27,23800.0,38.5259,38.6941,38.4618,38.662,23800.0
2012-08-01 10:00:00,48.28,48.28,48.08,48.19,25700.0,38.67,38.67,38.5098,38.5979,25700.0
2012-08-01 10:10:00,48.16,48.18,47.88,47.91,37200.0,38.5739,38.5899,38.3496,38.3737,37200.0
2012-08-01 10:20:00,47.91,48.02,47.91,47.99,30000.0,38.3737,38.4618,38.3737,38.4378,30000.0
2012-08-01 10:30:00,48.0,48.14,47.97,48.05,41700.0,38.4458,38.5579,38.4217,38.4858,41700.0
2012-08-01 10:40:00,48.04,48.16,48.0,48.15,37100.0,38.4778,38.5739,38.4458,38.5659,37100.0
2012-08-01 10:50:00,48.15,48.23,48.11,48.16,33100.0,38.5659,38.63,38.5339,38.5739,33100.0
2012-08-01 11:00:00,48.17,48.26,48.13,48.26,46600.0,38.5819,38.654,38.5499,38.654,46600.0
2012-08-01 11:10:00,48.26,48.29,48.07,48.13,26900.0,38.654,38.678,38.5018,38.5499,26900.0
2012-08-01 11:20:00,48.12,48.18,48.07,48.07,26000.0,38.5419,38.5899,38.5018,38.5018,26000.0
2012-08-01 11:30:00,48.08,48.17,48.05,48.06,53600.0,38.5098,38.5819,38.4858,38.4938,53600.0
2012-08-01 11:40:00,48.07,48.13,48.06,48.12,15900.0,38.5018,38.5499,38.4938,38.5419,15900.0
2012-08-01 11:50:00,48.12,48.18,48.08,48.1,10600.0,38.5419,38.5899,38.5098,38.5259,10600.0
2012-08-01 12:00:00,48.11,48.26,48.08,48.24,26400.0,38.5339,38.654,38.5098,38.638,26400.0
2012-08-01 12:10:00,48.22,48.3,48.22,48.27,24800.0,38.622,38.686,38.622,38.662,24800.0
2012-08-01 12:20:00,48.26,48.32,48.24,48.31,12900.0,38.654,38.7021,38.638,38.6941,12900.0
2012-08-01 12:30:00,48.31,48.33,48.2,48.22,27700.0,38.6941,38.7101,38.606,38.622,27700.0
2012-08-01 12:40:00,48.23,48.29,48.21,48.22,25000.0,38.63,38.678,38.614,38.622,25000.0
2012-08-01 12:50:00,48.22,48.29,48.22,48.28,13300.0,38.622,38.678,38.622,38.67,13300.0
2012-08-01 13:00:00,48.27,48.33,48.27,48.31,15100.0,38.662,38.7101,38.662,38.6941,15100.0
2012-08-01 13:10:00,48.31,48.35,48.19,48.19,18600.0,38.6941,38.7261,38.5979,38.5979,18600.0
2012-08-01 13:20:00,48.19,48.19,48.1,48.11,21700.0,38.5979,38.5979,38.5259,38.5339,21700.0
2012-08-01 13:30:00,48.1,48.18,48.1,48.16,20300.0,38.5259,38.5899,38.5259,38.5739,20300.0
2012-08-01 13:40:00,48.17,48.25,48.15,48.22,14300.0,38.5819,38.646,38.5659,38.622,14300.0
2012-08-01 13:50:00,48.21,48.23,48.16,48.16,13500.0,38.614,38.63,38.5739,38.5739,13500.0
2012-08-01 14:00:00,48.16,48.19,48.12,48.18,33700.0,38.5739,38.5979,38.5419,38.5899,33700.0
2012-08-01 14:10:00,48.17,48.19,47.79,47.9,88500.0,38.5819,38.5979,38.2776,38.3657,88500.0
2012-08-01 14:20:00,47.88,48.11,47.88,48.11,36400.0,38.3496,38.5339,38.3496,38.5339,36400.0
2012-08-01 14:30:00,48.09,48.12,48.01,48.1,40400.0,38.5178,38.5419,38.4538,38.5259,40400.0
2012-08-01 14:40:00,48.1,48.14,47.97,48.01,25500.0,38.5259,38.5579,38.4217,38.4538,25500.0
2012-08-01 14:50:00,48.0,48.06,47.99,48.06,35700.0,38.4458,38.4938,38.4378,38.4938,35700.0
2012-08-01 15:00:00,48.07,48.13,48.03,48.12,39400.0,38.5018,38.5499,38.4698,38.5419,39400.0
2012-08-01 15:10:00,48.12,48.13,48.02,48.06,30300.0,38.5419,38.5499,38.4618,38.4938,30300.0
2012-08-01 15:20:00,48.04,48.19,48.01,48.15,34200.0,38.4778,38.5979,38.4538,38.5659,34200.0
2012-08-01 15:30:00,48.14,48.16,48.02,48.08,38900.0,38.5579,38.5739,38.4618,38.5098,38900.0
2012-08-01 15:40:00,48.08,48.12,48.04,48.06,57900.0,38.5098,38.5419,38.4778,38.4938,57900.0
2012-08-01 15:50:00,48.05,48.1,47.93,47.94,99600.0,38.4858,38.5259,38.3897,38.3977,99600.0
2012-08-02 09:30:00,47.54,47.57,47.24,47.45,55800.0,38.0773,38.1014,37.837,38.0052,55800.0
2012-08-02 09:40:00,47.47,47.72,47.47,47.69,41400.0,38.0213,38.2215,38.0213,38.1975,41400.0
2012-08-02 09:50:00,47.64,47.68,47.51,47.61,40300.0,38.1574,38.1895,38.0533,38.1334,40300.0
2012-08-02 10:00:00,47.6,47.75,47.56,47.71,28900.0,38.1254,38.2455,38.0933,38.2135,28900.0
2012-08-02 10:10:00,47.73,47.78,47.66,47.66,26800.0,38.2295,38.2696,38.1734,38.1734,26800.0
2012-08-02 10:20:00,47.67,47.83,47.66,47.76,21700.0,38.1814,38.3096,38.1734,38.2535,21700.0
2012-08-02 10:30:00,47.77,47.77,47.7,47.73,29100.0,38.2615,38.2615,38.2055,38.2295,29100.0
2012-08-02 10:40:00,47.72,47.79,47.69,47.74,33600.0,38.2215,38.2776,38.1975,38.2375,33600.0
2012-08-02 10:50:00,47.75,47.78,47.55,47.63,53800.0,38.2455,38.2696,38.0853,38.1494,53800.0
2012-08-02 11:00:00,47.61,47.7,47.57,47.61,43100.0,38.1334,38.2055,38.1014,38.1334,43100.0
2012-08-02 11:10:00,47.6,47.65,47.55,47.62,46900.0,38.1254,38.1654,38.0853,38.1414,46900.0
2012-08-02 11:20:00,47.6,47.67,47.52,47.65,39200.0,38.1254,38.1814,38.0613,38.1654,39200.0
2012-08-02 11:30:00,47.65,47.65,47.45,47.46,33500.0,38.1654,38.1654,38.0052,38.0132,33500.0
2012-08-02 11:40:00,47.46,47.48,47.39,47.42,34200.0,38.0132,38.0293,37.9572,37.9812,34200.0
2012-08-02 11:50:00,47.42,47.5,47.36,47.47,39800.0,37.9812,38.0453,37.9332,38.0213,39800.0
2012-08-02 12:00:00,47.49,47.56,47.49,47.52,13600.0,38.0373,38.0933,38.0373,38.0613,13600.0
2012-08-02 12:10:00,47.53,47.55,47.5,47.54,13200.0,38.0693,38.0853,38.0453,38.0773,13200.0
2012-08-02 12:20:00,47.55,47.56,47.5,47.52,16300.0,38.0853,38.0933,38.0453,38.0613,16300.0
2012-08-02 12:30:00,47.51,47.51,47.34,47.44,32800.0,38.0533,38.0533,37.9171,37.9972,32800.0
2012-08-02 12:40:00,47.45,47.47,47.42,47.42,16200.0,38.0052,38.0213,37.9812,37.9812,16200.0
2012-08-02 12:50:00,47.43,47.48,47.38,47.47,16700.0,37.9892,38.0293,37.9492,38.0213,16700.0
2012-08-02 13:00:00,47.47,47.52,47.44,47.49,26600.0,38.0213,38.0613,37.9972,38.0373,26600.0
2012-08-02 13:10:00,47.51,47.54,47.45,47.47,26600.0,38.0533,38.0773,38.0052,38.0213,26600.0
2012-08-02 13:20:00,47.47,47.54,47.44,47.51,14900.0,38.0213,38.0773,37.9972,38.0533,14900.0
2012-08-02 13:30:00,47.51,47.51,47.45,47.45,20300.0,38.0533,38.0533,38.0052,38.0052,20300.0
2012-08-02 13:40:00,47.44,47.54,47.43,47.47,14700.0,37.9972,38.0773,37.9892,38.0213,14700.0
2012-08-02 13:50:00,47.47,47.5,47.43,47.43,33500.0,38.0213,38.0453,37.9892,37.9892,33500.0
2012-08-02 14:00:00,47.43,47.48,47.42,47.47,28400.0,37.9892,38.0293,37.9812,38.0213,28400.0
2012-08-02 14:10:00,47.49,47.52,47.45,47.51,17900.0,38.0373,38.0613,38.0052,38.0533,17900.0
2012-08-02 14:20:00,47.52,47.57,47.5,47.52,48200.0,38.0613,38.1014,38.0453,38.0613,48200.0
2012-08-02 14:30:00,47.5,47.67,47.5,47.63,20800.0,38.0453,38.1814,38.0453,38.1494,20800.0
2012-08-02 14:40:00,47.65,47.65,47.55,47.61,19700.0,38.1654,38.1654,38.0853,38.1334,19700.0
2012-08-02 14:50:00,47.6,47.62,47.52,47.56,24600.0,38.1254,38.1414,38.0613,38.0933,24600.0
2012-08-02 15:00:00,47.57,47.71,47.57,47.67,27000.0,38.1014,38.2135,38.1014,38.1814,27000.0
2012-08-02 15:10:00,47.67,47.71,47.62,47.68,22800.0,38.1814,38.2135,38.1414,38.1895,22800.0
2012-08-02 15:20:00,47.68,47.74,47.67,47.68,33700.0,38.1895,38.2375,38.1814,38.1895,33700.0
2012-08-02 15:30:00,47.68,47.79,47.68,47.78,44900.0,38.1895,38.2776,38.1895,38.2696,44900.0
2012-08-02 15:40:00,47.77,47.84,47.73,47.84,92600.0,38.2615,38.3176,38.2295,38.3176,92600.0
2012-08-02 15:50:00,47.83,47.88,47.79,47.82,79800.0,38.3096,38.3496,38.2776,38.3016,79800.0
2012-08-03 09:30:00,47.71,47.9,46.7,47.34,289700.0,38.2135,38.3657,37.4045,37.9171,289700.0
2012-08-03 09:40:00,47.34,47.36,47.25,47.28,173600.0,37.9171,37.9332,37.845,37.8691,173600.0
2012-08-03 09:50:00,47.28,47.29,47.0,47.03,156900.0,37.8691,37.8771,37.6448,37.6688,156900.0
2012-08-03 10:00:00,47.05,47.14,47.0,47.11,112100.0,37.6849,37.7569,37.6448,37.7329,112100.0
2012-08-03 10:10:00,47.1,47.11,47.04,47.09,94100.0,37.7249,37.7329,37.6768,37.7169,94100.0
2012-08-03 10:20:00,47.09,47.12,46.96,47.06,112000.0,37.7169,37.7409,37.6128,37.6929,112000.0
2012-08-03 10:30:00,47.08,47.1,46.38,46.41,191200.0,37.7089,37.7249,37.1482,37.1722,191200.0
2012-08-03 10:40:00,46.43,46.45,45.71,46.0,596700.0,37.1883,37.2043,36.6116,36.8439,596700.0
2012-08-03 10:50:00,45.99,46.05,45.61,45.83,273100.0,36.8358,36.8839,36.5315,36.7077,273100.0
2012-08-03 11:00:00,45.83,46.65,45.83,46.58,259400.0,36.7077,37.3645,36.7077,37.3084,259400.0
2012-08-03 11:10:00,46.58,46.86,46.52,46.6,143200.0,37.3084,37.5327,37.2603,37.3244,143200.0
2012-08-03 11:20:00,46.6,46.76,46.58,46.66,82200.0,37.3244,37.4526,37.3084,37.3725,82200.0
2012-08-03 11:30:00,46.67,46.67,46.62,46.64,56500.0,37.3805,37.3805,37.3404,37.3565,56500.0
2012-08-03 11:40:00,46.65,46.68,46.56,46.6,110400.0,37.3645,37.3885,37.2924,37.3244,110400.0
2012-08-03 11:50:00,46.62,46.9,46.61,46.85,89000.0,37.3404,37.5647,37.3324,37.5247,89000.0
2012-08-03 12:00:00,46.85,47.02,46.83,46.88,72200.0,37.5247,37.6608,37.5086,37.5487,72200.0
2012-08-03 12:10:00,46.88,46.97,46.85,46.97,50500.0,37.5487,37.6208,37.5247,37.6208,50500.0
2012-08-03 12:20:00,46.98,47.1,46.98,47.04,152300.0,37.6288,37.7249,37.6288,37.6768,152300.0
2012-08-03 12:30:00,47.04,47.04,46.96,46.99,37600.0,37.6768,37.6768,37.6128,37.6368,37600.0
2012-08-03 12:40:00,47.0,47.05,46.97,47.02,31900.0,37.6448,37.6849,37.6208,37.6608,31900.0
2012-08-03 12:50:00,47.02,47.04,46.99,47.0,26300.0,37.6608,37.6768,37.6368,37.6448,26300.0
2012-08-03 13:00:00,46.99,47.01,46.94,46.95,103600.0,37.6368,37.6528,37.5967,37.6048,103600.0
2012-08-03 13:10:00,46.95,47.01,46.93,46.96,46700.0,37.6048,37.6528,37.5887,37.6128,46700.0
2012-08-03 13:20:00,46.97,47.08,46.95,47.02,31100.0,37.6208,37.7089,37.6048,37.6608,31100.0
2012-08-03 13:30:00,47.02,47.03,47.0,47.01,21400.0,37.6608,37.6688,37.6448,37.6528,21400.0
2012-08-03 13:40:00,47.01,47.04,47.01,47.03,17200.0,37.6528,37.6768,37.6528,37.6688,17200.0
2012-08-03 13:50:00,47.03,47.04,47.0,47.01,36000.0,37.6688,37.6768,37.6448,37.6528,36000.0
2012-08-03 14:00:00,47.01,47.05,47.01,47.05,14700.0,37.6528,37.6849,37.6528,37.6849,14700.0
2012-08-03 14:10:00,47.04,47.05,46.99,47.04,54900.0,37.6768,37.6849,37.6368,37.6768,54900.0
2012-08-03 14:20:00,47.03,47.08,47.03,47.05,26200.0,37.6688,37.7089,37.6688,37.6849,26200.0
2012-08-03 14:30:00,47.06,47.09,47.05,47.07,33000.0,37.6929,37.7169,37.6849,37.7009,33000.0
2012-08-03 14:40:00,47.07,47.09,47.05,47.06,29200.0,37.7009,37.7169,37.6849,37.6929,29200.0
2012-08-03 14:50:00,47.06,47.1,47.05,47.09,53900.0,37.6929,37.7249,37.6849,37.7169,53900.0
2012-08-03 15:00:00,47.1,47.15,47.09,47.12,78400.0,37.7249,37.765,37.7169,37.7409,78400.0
2012-08-03 15:10:00,47.12,47.13,47.08,47.1,63700.0,37.7409,37.7489,37.7089,37.7249,63700.0
2012-08-03 15:20:00,47.1,47.15,47.07,47.09,58500.0,37.7249,37.765,37.7009,37.7169,58500.0
2012-08-03 15:30:00,47.08,47.11,47.01,47.06,128700.0,37.7089,37.7329,37.6528,37.6929,128700.0
2012-08-03 15:40:00,47.05,47.14,47.03,47.12,219300.0,37.6849,37.7569,37.6688,37.7409,219300.0
2012-08-03 15:50:00,47.12,47.13,47.01,47.07,185400.0,37.7409,37.7489,37.6528,37.7009,185400.0
2012-08-06 09:30:00,47.07,47.58,47.0,47.45,80300.0,37.7009,38.1094,37.6448,38.0052,80300.0
2012-08-06 09:40:00,47.46,47.46,47.18,47.2,51900.0,38.0132,38.0132,37.789,37.805,51900.0
2012-08-06 09:50:00,47.22,47.23,47.02,47.12,70900.0,37.821,37.829,37.6608,37.7409,70900.0
2012-08-06 10:00:00,47.11,47.22,47.09,47.19,59000.0,37.7329,37.821,37.7169,37.797,59000.0
2012-08-06 10:10:00,47.18,47.35,47.14,47.35,46300.0,37.789,37.9251,37.7569,37.9251,46300.0
2012-08-06 10:20:00,47.35,47.42,47.32,47.39,36800.0,37.9251,37.9812,37.9011,37.9572,36800.0
2012-08-06 10:30:00,47.39,47.41,47.28,47.28,36000.0,37.9572,37.9732,37.8691,37.8691,36000.0
2012-08-06 10:40:00,47.27,47.42,47.26,47.36,40100.0,37.8611,37.9812,37.8531,37.9332,40100.0
2012-08-06 10:50:00,47.37,47.41,47.26,47.31,34700.0,37.9412,37.9732,37.8531,37.8931,34700.0
2012-08-06 11:00:00,47.32,47.42,47.31,47.34,33500.0,37.9011,37.9812,37.8931,37.9171,33500.0
2012-08-06 11:10:00,47.35,47.42,47.28,47.41,35200.0,37.9251,37.9812,37.8691,37.9732,35200.0
2012-08-06 11:20:00,47.41,47.45,47.38,47.41,32800.0,37.9732,38.0052,37.9492,37.9732,32800.0
2012-08-06 11:30:00,47.4,47.56,47.36,47.54,31200.0,37.9652,38.0933,37.9332,38.0773,31200.0
2012-08-06 11:40:00,47.55,47.55,47.49,47.49,17500.0,38.0853,38.0853,38.0373,38.0373,17500.0
2012-08-06 11:50:00,47.49,47.55,47.49,47.54,23600.0,38.0373,38.0853,38.0373,38.0773,23600.0
2012-08-06 12:00:00,47.55,47.55,47.45,47.45,17500.0,38.0853,38.0853,38.0052,38.0052,17500.0
2012-08-06 12:10:00,47.45,47.49,47.42,47.43,15500.0,38.0052,38.0373,37.9812,37.9892,15500.0
2012-08-06 12:20:00,47.43,47.48,47.43,47.45,21900.0,37.9892,38.0293,37.9892,38.0052,21900.0
2012-08-06 12:30:00,47.44,47.48,47.43,47.43,25600.0,37.9972,38.0293,37.9892,37.9892,25600.0
2012-08-06 12:40:00,47.43,47.48,47.41,47.45,27400.0,37.9892,38.0293,37.9732,38.0052,27400.0
2012-08-06 12:50:00,47.44,47.48,47.42,47.42,41200.0,37.9972,38.0293,37.9812,37.9812,41200.0
2012-08-06 13:00:00,47.43,47.46,47.41,47.43,19200.0,37.9892,38.0132,37.9732,37.9892,19200.0
2012-08-06 13:10:00,47.43,47.45,47.35,47.37,36400.0,37.9892,38.0052,37.9251,37.9412,36400.0
2012-08-06 13:20:00,47.38,47.46,47.38,47.4,21500.0,37.9492,38.0132,37.9492,37.9652,21500.0
2012-08-06 13:30:00,47.41,47.43,47.31,47.34,36900.0,37.9732,37.9892,37.8931,37.9171,36900.0
2012-08-06 13:40:00,47.34,47.39,47.29,47.29,26700.0,37.9171,37.9572,37.8771,37.8771,26700.0
2012-08-06 13:50:00,47.29,47.35,47.27,47.27,26000.0,37.8771,37.9251,37.8611,37.8611,26000.0
2012-08-06 14:00:00,47.26,47.31,47.23,47.25,26800.0,37.8531,37.8931,37.829,37.845,26800.0
2012-08-06 14:10:00,47.25,47.34,47.25,47.34,46700.0,37.845,37.9171,37.845,37.9171,46700.0
2012-08-06 14:20:00,47.34,47.4,47.3,47.4,28300.0,37.9171,37.9652,37.8851,37.9652,28300.0
2012-08-06 14:30:00,47.4,47.46,47.4,47.45,26100.0,37.9652,38.0132,37.9652,38.0052,26100.0
2012-08-06 14:40:00,47.45,47.48,47.44,47.46,20200.0,38.0052,38.0293,37.9972,38.0132,20200.0
2012-08-06 14:50:00,47.46,47.5,47.32,47.38,56000.0,38.0132,38.0453,37.9011,37.9492,56000.0
2012-08-06 15:00:00,47.39,47.46,47.39,47.44,27200.0,37.9572,38.0132,37.9572,37.9972,27200.0
2012-08-06 15:10:00,47.44,47.46,47.4,47.4,41700.0,37.9972,38.0132,37.9652,37.9652,41700.0
2012-08-06 15:20:00,47.41,47.42,47.35,47.38,39500.0,37.9732,37.9812,37.9251,37.9492,39500.0
2012-08-06 15:30:00,47.4,47.42,47.38,47.4,41600.0,37.9652,37.9812,37.9492,37.9652,41600.0
2012-08-06 15:40:00,47.4,47.46,47.37,47.4,86700.0,37.9652,38.0132,37.9412,37.9652,86700.0
2012-08-06 15:50:00,47.41,47.42,47.26,47.27,98900.0,37.9732,37.9812,37.8531,37.8611,98900.0
2012-08-07 09:30:00,47.6,48.12,47.6,47.83,121600.0,38.1254,38.5419,38.1254,38.3096,121600.0
2012-08-07 09:40:00,47.85,48.03,47.83,47.91,68700.0,38.3256,38.4698,38.3096,38.3737,68700.0
2012-08-07 09:50:00,47.91,47.99,47.88,47.92,39400.0,38.3737,38.4378,38.3496,38.3817,39400.0
2012-08-07 10:00:00,47.93,48.12,47.85,48.06,30900.0,38.3897,38.5419,38.3256,38.4938,30900.0
2012-08-07 10:10:00,48.06,48.11,48.02,48.03,22400.0,38.4938,38.5339,38.4618,38.4698,22400.0
2012-08-07 10:20:00,48.02,48.09,47.99,48.0,23600.0,38.4618,38.5178,38.4378,38.4458,23600.0
2012-08-07 10:30:00,48.01,48.08,48.0,48.03,44500.0,38.4538,38.5098,38.4458,38.4698,44500.0
2012-08-07 10:40:00,48.03,48.14,48.01,48.14,31300.0,38.4698,38.5579,38.4538,38.5579,31300.0
2012-08-07 10:50:00,48.14,48.22,48.14,48.21,28400.0,38.5579,38.622,38.5579,38.614,28400.0
2012-08-07 11:00:00,48.21,48.24,48.17,48.24,33900.0,38.614,38.638,38.5819,38.638,33900.0
2012-08-07 11:10:00,48.24,48.26,48.19,48.25,24300.0,38.638,38.654,38.5979,38.646,24300.0
2012-08-07 11:20:00,48.25,48.3,48.23,48.27,21300.0,38.646,38.686,38.63,38.662,21300.0
2012-08-07 11:30:00,48.28,48.34,48.28,48.31,19900.0,38.67,38.7181,38.67,38.6941,19900.0
2012-08-07 11:40:00,48.3,48.38,48.27,48.37,29500.0,38.686,38.7501,38.662,38.7421,29500.0
2012-08-07 11:50:00,48.37,48.37,48.32,48.34,16600.0,38.7421,38.7421,38.7021,38.7181,16600.0
2012-08-07 12:00:00,48.35,48.37,48.26,48.3,20700.0,38.7261,38.7421,38.654,38.686,20700.0
2012-08-07 12:10:00,48.32,48.37,48.26,48.29,25200.0,38.7021,38.7421,38.654,38.678,25200.0
2012-08-07 12:20:00,48.3,48.32,48.27,48.29,9200.0,38.686,38.7021,38.662,38.678,9200.0
2012-08-07 12:30:00,48.3,48.38,48.29,48.38,27500.0,38.686,38.7501,38.678,38.7501,27500.0
2012-08-07 12:40:00,48.38,48.42,48.34,48.34,20000.0,38.7501,38.7822,38.7181,38.7181,20000.0
2012-08-07 12:50:00,48.35,48.35,48.32,48.32,9100.0,38.7261,38.7261,38.7021,38.7021,9100.0
2012-08-07 13:00:00,48.33,48.33,48.29,48.31,10200.0,38.7101,38.7101,38.678,38.6941,10200.0
2012-08-07 13:10:00,48.32,48.33,48.25,48.25,23800.0,38.7021,38.7101,38.646,38.646,23800.0
2012-08-07 13:20:00,48.26,48.27,48.19,48.22,15500.0,38.654,38.662,38.5979,38.622,15500.0
2012-08-07 13:30:00,48.23,48.23,48.14,48.15,32900.0,38.63,38.63,38.5579,38.5659,32900.0
2012-08-07 13:40:00,48.16,48.22,48.15,48.21,13100.0,38.5739,38.622,38.5659,38.614,13100.0
2012-08-07 13:50:00,48.23,48.27,48.19,48.26,12900.0,38.63,38.662,38.5979,38.654,12900.0
2012-08-07 14:00:00,48.26,48.28,48.24,48.27,18800.0,38.654,38.67,38.638,38.662,18800.0
2012-08-07 14:10:00,48.26,48.3,48.21,48.3,18200.0,38.654,38.686,38.614,38.686,18200.0
2012-08-07 14:20:00,48.3,48.3,48.23,48.25,28900.0,38.686,38.686,38.63,38.646,28900.0
2012-08-07 14:30:00,48.25,48.28,48.23,48.26,26500.0,38.646,38.67,38.63,38.654,26500.0
2012-08-07 14:40:00,48.26,48.28,48.25,48.27,17700.0,38.654,38.67,38.646,38.662,17700.0
2012-08-07 14:50:00,48.27,48.28,48.23,48.26,29600.0,38.662,38.67,38.63,38.654,29600.0
2012-08-07 15:00:00,48.27,48.28,48.22,48.25,28000.0,38.662,38.67,38.622,38.646,28000.0
2012-08-07 15:10:00,48.25,48.3,48.24,48.3,31100.0,38.646,38.686,38.638,38.686,31100.0
2012-08-07 15:20:00,48.29,48.32,48.27,48.3,30900.0,38.678,38.7021,38.662,38.686,30900.0
2012-08-07 15:30:00,48.3,48.3,48.2,48.24,66600.0,38.686,38.686,38.606,38.638,66600.0
2012-08-07 15:40:00,48.25,48.32,48.23,48.3,209300.0,38.646,38.7021,38.63,38.686,209300.0
2012-08-07 15:50:00,48.3,48.33,48.2,48.23,109400.0,38.686,38.7101,38.606,38.63,109400.0
2012-08-08 09:30:00,47.98,48.38,47.88,48.38,38600.0,38.4297,38.7501,38.3496,38.7501,38600.0
2012-08-08 09:40:00,48.36,48.39,48.16,48.2,16800.0,38.7341,38.7581,38.5739,38.606,16800.0
2012-08-08 09:50:00,48.19,48.27,48.15,48.19,16600.0,38.5979,38.662,38.5659,38.5979,16600.0
2012-08-08 10:00:00,48.22,48.24,48.09,48.18,23500.0,38.622,38.638,38.5178,38.5899,23500.0
2012-08-08 10:10:00,48.18,48.26,48.16,48.25,42100.0,38.5899,38.654,38.5739,38.646,42100.0
2012-08-08 10:20:00,48.24,48.26,48.16,48.19,17200.0,38.638,38.654,38.5739,38.5979,17200.0
2012-08-08 10:30:00,48.2,48.22,48.14,48.16,49700.0,38.606,38.622,38.5579,38.5739,49700.0
2012-08-08 10:40:00,48.16,48.29,48.15,48.29,39000.0,38.5739,38.678,38.5659,38.678,39000.0
2012-08-08 10:50:00,48.28,48.29,48.19,48.23,43500.0,38.67,38.678,38.5979,38.63,43500.0
2012-08-08 11:00:00,48.23,48.25,48.18,48.21,21100.0,38.63,38.646,38.5899,38.614,21100.0
2012-08-08 11:10:00,48.21,48.26,48.2,48.25,68800.0,38.614,38.654,38.606,38.646,68800.0
2012-08-08 11:20:00,48.25,48.27,48.2,48.25,17400.0,38.646,38.662,38.606,38.646,17400.0
2012-08-08 11:30:00,48.25,48.25,48.2,48.2,26700.0,38.646,38.646,38.606,38.606,26700.0
2012-08-08 11:40:00,48.2,48.23,48.18,48.18,24200.0,38.606,38.63,38.5899,38.5899,24200.0
2012-08-08 11:50:00,48.19,48.22,48.12,48.12,26300.0,38.5979,38.622,38.5419,38.5419,26300.0
2012-08-08 12:00:00,48.12,48.21,48.1,48.2,18000.0,38.5419,38.614,38.5259,38.606,18000.0
2012-08-08 12:10:00,48.2,48.2,48.14,48.17,51300.0,38.606,38.606,38.5579,38.5819,51300.0
2012-08-08 12:20:00,48.18,48.2,48.16,48.19,16300.0,38.5899,38.606,38.5739,38.5979,16300.0
2012-08-08 12:30:00,48.17,48.2,48.16,48.19,26700.0,38.5819,38.606,38.5739,38.5979,26700.0
2012-08-08 12:40:00,48.18,48.18,48.06,48.07,32200.0,38.5899,38.5899,38.4938,38.5018,32200.0
2012-08-08 12:50:00,48.07,48.1,48.05,48.09,20300.0,38.5018,38.5259,38.4858,38.5178,20300.0
2012-08-08 13:00:00,48.1,48.17,48.08,48.1,24700.0,38.5259,38.5819,38.5098,38.5259,24700.0
2012-08-08 13:10:00,48.1,48.13,48.05,48.05,23000.0,38.5259,38.5499,38.4858,38.4858,23000.0
2012-08-08 13:20:00,48.06,48.11,48.05,48.1,21900.0,38.4938,38.5339,38.4858,38.5259,21900.0
2012-08-08 13:30:00,48.11,48.12,48.08,48.08,11600.0,38.5339,38.5419,38.5098,38.5098,11600.0
2012-08-08 13:40:00,48.08,48.1,48.02,48.07,24700.0,38.5098,38.5259,38.4618,38.5018,24700.0
2012-08-08 13:50:00,48.05,48.09,48.03,48.03,22300.0,38.4858,38.5178,38.4698,38.4698,22300.0
2012-08-08 14:00:00,48.05,48.09,48.03,48.03,19100.0,38.4858,38.5178,38.4698,38.4698,19100.0
2012-08-08 14:10:00,48.04,48.06,48.01,48.03,16200.0,38.4778,38.4938,38.4538,38.4698,16200.0
2012-08-08 14:20:00,48.02,48.05,48.02,48.04,20300.0,38.4618,38.4858,38.4618,38.4778,20300.0
2012-08-08 14:30:00,48.05,48.06,48.01,48.02,21100.0,38.4858,38.4938,38.4538,38.4618,21100.0
2012-08-08 14:40:00,48.02,48.05,48.0,48.01,32800.0,38.4618,38.4858,38.4458,38.4538,32800.0
2012-08-08 14:50:00,48.02,48.05,48.01,48.05,22800.0,38.4618,38.4858,38.4538,38.4858,22800.0
2012-08-08 15:00:00,48.04,48.09,48.04,48.09,37000.0,38.4778,38.5178,38.4778,38.5178,37000.0
2012-08-08 15:10:00,48.08,48.11,48.06,48.09,51300.0,38.5098,38.5339,38.4938,38.5178,51300.0
2012-08-08 15:20:00,48.08,48.1,48.06,48.08,33400.0,38.5098,38.5259,38.4938,38.5098,33400.0
2012-08-08 15:30:00,48.08,48.11,48.06,48.08,50000.0,38.5098,38.5339,38.4938,38.5098,50000.0
2012-08-08 15:40:00,48.07,48.09,48.02,48.04,64700.0,38.5018,38.5178,38.4618,38.4778,64700.0
2012-08-08 15:50:00,48.05,48.06,48.01,48.05,77400.0,38.4858,38.4938,38.4538,38.4858,77400.0
2012-08-09 09:30:00,47.89,48.21,47.86,48.09,30300.0,38.3577,38.614,38.3336,38.5178,30300.0
2012-08-09 09:40:00,48.1,48.22,48.02,48.02,33900.0,38.5259,38.622,38.4618,38.4618,33900.0
2012-08-09 09:50:00,48.01,48.06,47.94,47.94,42500.0,38.4538,38.4938,38.3977,38.3977,42500.0
2012-08-09 10:00:00,47.94,47.95,47.86,47.92,29000.0,38.3977,38.4057,38.3336,38.3817,29000.0
2012-08-09 10:10:00,47.92,48.03,47.92,47.99,61500.0,38.3817,38.4698,38.3817,38.4378,61500.0
2012-08-09 10:20:00,47.99,48.0,47.92,47.92,36300.0,38.4378,38.4458,38.3817,38.3817,36300.0
2012-08-09 10:30:00,47.92,48.01,47.91,47.91,32600.0,38.3817,38.4538,38.3737,38.3737,32600.0
2012-08-09 10:40:00,47.91,47.99,47.91,47.95,38900.0,38.3737,38.4378,38.3737,38.4057,38900.0
2012-08-09 10:50:00,47.95,48.0,47.95,47.98,31100.0,38.4057,38.4458,38.4057,38.4297,31100.0
2012-08-09 11:00:00,47.99,48.0,47.82,47.82,42500.0,38.4378,38.4458,38.3016,38.3016,42500.0
2012-08-09 11:10:00,47.83,47.87,47.78,47.86,47900.0,38.3096,38.3416,38.2696,38.3336,47900.0
2012-08-09 11:20:00,47.86,47.86,47.77,47.8,32500.0,38.3336,38.3336,38.2615,38.2856,32500.0
2012-08-09 11:30:00,47.8,47.8,47.76,47.76,18200.0,38.2856,38.2856,38.2535,38.2535,18200.0
2012-08-09 11:40:00,47.76,47.77,47.65,47.65,40000.0,38.2535,38.2615,38.1654,38.1654,40000.0
2012-08-09 11:50:00,47.65,47.68,47.61,47.63,30200.0,38.1654,38.1895,38.1334,38.1494,30200.0
2012-08-09 12:00:00,47.62,47.68,47.6,47.66,27300.0,38.1414,38.1895,38.1254,38.1734,27300.0
2012-08-09 12:10:00,47.66,47.69,47.63,47.64,21300.0,38.1734,38.1975,38.1494,38.1574,21300.0
2012-08-09 12:20:00,47.64,47.64,47.6,47.6,30400.0,38.1574,38.1574,38.1254,38.1254,30400.0
2012-08-09 12:30:00,47.6,47.69,47.59,47.69,20200.0,38.1254,38.1975,38.1174,38.1975,20200.0
2012-08-09 12:40:00,47.68,47.75,47.68,47.74,25600.0,38.1895,38.2455,38.1895,38.2375,25600.0
2012-08-09 12:50:00,47.73,47.79,47.73,47.78,18800.0,38.2295,38.2776,38.2295,38.2696,18800.0
2012-08-09 13:00:00,47.78,47.79,47.74,47.75,35100.0,38.2696,38.2776,38.2375,38.2455,35100.0
2012-08-09 13:10:00,47.75,47.75,47.69,47.7,22000.0,38.2455,38.2455,38.1975,38.2055,22000.0
2012-08-09 13:20:00,47.7,47.76,47.7,47.75,26300.0,38.2055,38.2535,38.2055,38.2455,26300.0
2012-08-09 13:30:00,47.75,47.76,47.7,47.73,43600.0,38.2455,38.2535,38.2055,38.2295,43600.0
2012-08-09 13:40:00,47.74,47.74,47.71,47.71,24700.0,38.2375,38.2375,38.2135,38.2135,24700.0
2012-08-09 13:50:00,47.71,47.72,47.67,47.68,23100.0,38.2135,38.2215,38.1814,38.1895,23100.0
2012-08-09 14:00:00,47.68,47.69,47.65,47.67,45100.0,38.1895,38.1975,38.1654,38.1814,45100.0
2012-08-09 14:10:00,47.68,47.68,47.62,47.62,37700.0,38.1895,38.1895,38.1414,38.1414,37700.0
2012-08-09 14:20:00,47.62,47.67,47.6,47.67,49600.0,38.1414,38.1814,38.1254,38.1814,49600.0
2012-08-09 14:30:00,47.67,47.76,47.66,47.75,28700.0,38.1814,38.2535,38.1734,38.2455,28700.0
2012-08-09 14:40:00,47.75,47.75,47.64,47.64,51800.0,38.2455,38.2455,38.1574,38.1574,51800.0
2012-08-09 14:50:00,47.64,47.64,47.63,47.64,21900.0,38.1574,38.1574,38.1494,38.1574,21900.0
2012-08-09 15:00:00,47.64,47.66,47.63,47.65,31000.0,38.1574,38.1734,38.1494,38.1654,31000.0
2012-08-09 15:10:00,47.66,47.75,47.65,47.75,63200.0,38.1734,38.2455,38.1654,38.2455,63200.0
2012-08-09 15:20:00,47.75,47.79,47.73,47.76,50300.0,38.2455,38.2776,38.2295,38.2535,50300.0
2012-08-09 15:30:00,47.76,47.77,47.69,47.71,77000.0,38.2535,38.2615,38.1975,38.2135,77000.0
2012-08-09 15:40:00,47.71,47.77,47.7,47.77,81700.0,38.2135,38.2615,38.2055,38.2615,81700.0
2012-08-09 15:50:00,47.76,47.77,47.68,47.71,101200.0,38.2535,38.2615,38.1895,38.2135,101200.0
2012-08-10 09:30:00,47.64,47.75,47.5,47.58,55800.0,38.1574,38.2455,38.0453,38.1094,55800.0
2012-08-10 09:40:00,47.59,47.72,47.58,47.6,39500.0,38.1174,38.2215,38.1094,38.1254,39500.0
2012-08-10 09:50:00,47.59,47.66,47.55,47.57,50900.0,38.1174,38.1734,38.0853,38.1014,50900.0
2012-08-10 10:00:00,47.59,47.61,47.54,47.54,34500.0,38.1174,38.1334,38.0773,38.0773,34500.0
2012-08-10 10:10:00,47.55,47.68,47.55,47.57,30700.0,38.0853,38.1895,38.0853,38.1014,30700.0
2012-08-10 10:20:00,47.58,47.76,47.58,47.75,40100.0,38.1094,38.2535,38.1094,38.2455,40100.0
2012-08-10 10:30:00,47.75,47.83,47.75,47.79,43400.0,38.2455,38.3096,38.2455,38.2776,43400.0
2012-08-10 10:40:00,47.8,47.87,47.8,47.87,34500.0,38.2856,38.3416,38.2856,38.3416,34500.0
2012-08-10 10:50:00,47.87,47.94,47.86,47.94,30200.0,38.3416,38.3977,38.3336,38.3977,30200.0
2012-08-10 11:00:00,47.95,47.96,47.78,47.91,82000.0,38.4057,38.4137,38.2696,38.3737,82000.0
2012-08-10 11:10:00,47.9,47.91,47.81,47.83,25700.0,38.3657,38.3737,38.2936,38.3096,25700.0
2012-08-10 11:20:00,47.83,47.9,47.83,47.87,47000.0,38.3096,38.3657,38.3096,38.3416,47000.0
2012-08-10 11:30:00,47.87,47.91,47.84,47.91,41800.0,38.3416,38.3737,38.3176,38.3737,41800.0
2012-08-10 11:40:00,47.92,47.96,47.88,47.9,48200.0,38.3817,38.4137,38.3496,38.3657,48200.0
2012-08-10 11:50:00,47.9,47.9,47.84,47.85,22100.0,38.3657,38.3657,38.3176,38.3256,22100.0
2012-08-10 12:00:00,47.86,47.86,47.8,47.8,20900.0,38.3336,38.3336,38.2856,38.2856,20900.0
2012-08-10 12:10:00,47.8,47.81,47.79,47.81,9000.0,38.2856,38.2936,38.2776,38.2936,9000.0
2012-08-10 12:20:00,47.8,47.86,47.8,47.84,38600.0,38.2856,38.3336,38.2856,38.3176,38600.0
2012-08-10 12:30:00,47.85,47.85,47.82,47.83,19600.0,38.3256,38.3256,38.3016,38.3096,19600.0
2012-08-10 12:40:00,47.83,47.86,47.82,47.83,47600.0,38.3096,38.3336,38.3016,38.3096,47600.0
2012-08-10 12:50:00,47.83,47.83,47.81,47.82,10100.0,38.3096,38.3096,38.2936,38.3016,10100.0
2012-08-10 13:00:00,47.82,47.83,47.8,47.81,38500.0,38.3016,38.3096,38.2856,38.2936,38500.0
2012-08-10 13:10:00,47.81,47.82,47.77,47.78,16800.0,38.2936,38.3016,38.2615,38.2696,16800.0
2012-08-10 13:20:00,47.78,47.78,47.77,47.78,16500.0,38.2696,38.2696,38.2615,38.2696,16500.0
2012-08-10 13:30:00,47.78,47.78,47.77,47.78,13300.0,38.2696,38.2696,38.2615,38.2696,13300.0
2012-08-10 13:40:00,47.78,47.86,47.77,47.85,41400.0,38.2696,38.3336,38.2615,38.3256,41400.0
2012-08-10 13:50:00,47.84,47.86,47.84,47.84,18900.0,38.3176,38.3336,38.3176,38.3176,18900.0
2012-08-10 14:00:00,47.84,47.86,47.83,47.83,17800.0,38.3176,38.3336,38.3096,38.3096,17800.0
2012-08-10 14:10:00,47.84,47.88,47.83,47.86,76600.0,38.3176,38.3496,38.3096,38.3336,76600.0
2012-08-10 14:20:00,47.85,47.87,47.81,47.87,45800.0,38.3256,38.3416,38.2936,38.3416,45800.0
2012-08-10 14:30:00,47.87,47.91,47.85,47.85,40900.0,38.3416,38.3737,38.3256,38.3256,40900.0
2012-08-10 14:40:00,47.86,47.86,47.84,47.84,9400.0,38.3336,38.3336,38.3176,38.3176,9400.0
2012-08-10 14:50:00,47.84,47.88,47.84,47.84,42500.0,38.3176,38.3496,38.3176,38.3176,42500.0
2012-08-10 15:00:00,47.85,47.89,47.84,47.88,34500.0,38.3256,38.3577,38.3176,38.3496,34500.0
2012-08-10 15:10:00,47.89,48.02,47.89,48.0,65500.0,38.3577,38.4618,38.3577,38.4458,65500.0
2012-08-10 15:20:00,48.01,48.05,47.99,48.0,31500.0,38.4538,38.4858,38.4378,38.4458,31500.0
2012-08-10 15:30:00,48.0,48.02,47.99,48.0,63300.0,38.4458,38.4618,38.4378,38.4458,63300.0
2012-08-10 15:40:00,48.0,48.14,47.99,48.12,88800.0,38.4458,38.5579,38.4378,38.5419,88800.0
2012-08-10 15:50:00,48.13,48.14,48.07,48.09,129700.0,38.5499,38.5579,38.5018,38.5178,129700.0
2012-08-13 09:30:00,48.01,48.07,47.62,47.88,64600.0,38.4538,38.5018,38.1414,38.3496,64600.0
2012-08-13 09:40:00,47.9,47.98,47.79,47.94,43700.0,38.3657,38.4297,38.2776,38.3977,43700.0
2012-08-13 09:50:00,47.92,48.02,47.87,47.9,42600.0,38.3817,38.4618,38.3416,38.3657,42600.0
2012-08-13 10:00:00,47.87,48.01,47.7,47.72,62700.0,38.3416,38.4538,38.2055,38.2215,62700.0
2012-08-13 10:10:00,47.72,47.75,47.65,47.69,31800.0,38.2215,38.2455,38.1654,38.1975,31800.0
2012-08-13 10:20:00,47.71,47.78,47.66,47.73,73800.0,38.2135,38.2696,38.1734,38.2295,73800.0
2012-08-13 10:30:00,47.73,47.73,47.57,47.6,82300.0,38.2295,38.2295,38.1014,38.1254,82300.0
2012-08-13 10:40:00,47.61,47.62,47.52,47.53,42000.0,38.1334,38.1414,38.0613,38.0693,42000.0
2012-08-13 10:50:00,47.53,47.56,47.37,47.4,101700.0,38.0693,38.0933,37.9412,37.9652,101700.0
2012-08-13 11:00:00,47.39,47.49,47.3,47.33,78800.0,37.9572,38.0373,37.8851,37.9091,78800.0
2012-08-13 11:10:00,47.33,47.34,47.27,47.3,229100.0,37.9091,37.9171,37.8611,37.8851,229100.0
2012-08-13 11:20:00,47.29,47.37,47.26,47.32,144900.0,37.8771,37.9412,37.8531,37.9011,144900.0
2012-08-13 11:30:00,47.34,47.36,47.3,47.3,20600.0,37.9171,37.9332,37.8851,37.8851,20600.0
2012-08-13 11:40:00,47.3,47.34,47.28,47.32,23600.0,37.8851,37.9171,37.8691,37.9011,23600.0
2012-08-13 11:50:00,47.31,47.33,47.23,47.3,27900.0,37.8931,37.9091,37.829,37.8851,27900.0
2012-08-13 12:00:00,47.3,47.32,47.2,47.21,636800.0,37.8851,37.9011,37.805,37.813,636800.0
2012-08-13 12:10:00,47.22,47.28,47.18,47.27,24200.0,37.821,37.8691,37.789,37.8611,24200.0
2012-08-13 12:20:00,47.27,47.29,47.23,47.24,20500.0,37.8611,37.8771,37.829,37.837,20500.0
2012-08-13 12:30:00,47.24,47.26,47.18,47.2,29800.0,37.837,37.8531,37.789,37.805,29800.0
2012-08-13 12:40:00,47.21,47.24,47.17,47.23,33400.0,37.813,37.837,37.781,37.829,33400.0
2012-08-13 12:50:00,47.24,47.35,47.24,47.28,21400.0,37.837,37.9251,37.837,37.8691,21400.0
2012-08-13 13:00:00,47.29,47.32,47.29,47.3,248000.0,37.8771,37.9011,37.8771,37.8851,248000.0
2012-08-13 13:10:00,47.3,47.3,47.23,47.28,17600.0,37.8851,37.8851,37.829,37.8691,17600.0
2012-08-13 13:20:00,47.28,47.34,47.26,47.29,23500.0,37.8691,37.9171,37.8531,37.8771,23500.0
2012-08-13 13:30:00,47.29,47.39,47.28,47.39,441000.0,37.8771,37.9572,37.8691,37.9572,441000.0
2012-08-13 13:40:00,47.38,47.44,47.35,47.42,22600.0,37.9492,37.9972,37.9251,37.9812,22600.0
2012-08-13 13:50:00,47.43,47.43,47.34,47.37,41900.0,37.9892,37.9892,37.9171,37.9412,41900.0
2012-08-13 14:00:00,47.38,47.42,47.34,47.35,18500.0,37.9492,37.9812,37.9171,37.9251,18500.0
2012-08-13 14:10:00,47.36,47.49,47.35,47.49,26500.0,37.9332,38.0373,37.9251,38.0373,26500.0
2012-08-13 14:20:00,47.49,47.52,47.45,47.45,196500.0,38.0373,38.0613,38.0052,38.0052,196500.0
2012-08-13 14:30:00,47.45,47.5,47.41,47.42,35000.0,38.0052,38.0453,37.9732,37.9812,35000.0
2012-08-13 14:40:00,47.42,47.44,47.4,47.4,30600.0,37.9812,37.9972,37.9652,37.9652,30600.0
2012-08-13 14:50:00,47.4,47.52,47.4,47.48,54900.0,37.9652,38.0613,37.9652,38.0293,54900.0
2012-08-13 15:00:00,47.48,47.52,47.35,47.35,61500.0,38.0293,38.0613,37.9251,37.9251,61500.0
2012-08-13 15:10:00,47.34,47.37,47.32,47.36,66100.0,37.9171,37.9412,37.9011,37.9332,66100.0
2012-08-13 15:20:00,47.37,47.41,47.35,47.35,72200.0,37.9412,37.9732,37.9251,37.9251,72200.0
2012-08-13 15:30:00,47.35,47.38,47.31,47.35,71000.0,37.9251,37.9492,37.8931,37.9251,71000.0
2012-08-13 15:40:00,47.35,47.39,47.34,47.35,89500.0,37.9251,37.9572,37.9171,37.9251,89500.0
2012-08-13 15:50:00,47.36,47.36,47.3,47.35,560100.0,37.9332,37.9332,37.8851,37.9251,560100.0
2012-08-14 09:30:00,47.51,47.68,47.12,47.32,81700.0,38.0533,38.1895,37.7409,37.9011,81700.0
2012-08-14 09:40:00,47.31,47.43,47.12,47.43,59300.0,37.8931,37.9892,37.7409,37.9892,59300.0
2012-08-14 09:50:00,47.46,47.47,47.22,47.29,81200.0,38.0132,38.0213,37.821,37.8771,81200.0
2012-08-14 10:00:00,47.3,47.32,47.18,47.18,114000.0,37.8851,37.9011,37.789,37.789,114000.0
2012-08-14 10:10:00,47.17,47.23,47.16,47.2,63300.0,37.781,37.829,37.773,37.805,63300.0
2012-08-14 10:20:00,47.21,47.21,47.05,47.18,62800.0,37.813,37.813,37.6849,37.789,62800.0
2012-08-14 10:30:00,47.19,47.33,47.16,47.32,30800.0,37.797,37.9091,37.773,37.9011,30800.0
2012-08-14 10:40:00,47.32,47.35,47.23,47.35,33600.0,37.9011,37.9251,37.829,37.9251,33600.0
2012-08-14 10:50:00,47.36,47.48,47.36,47.37,37500.0,37.9332,38.0293,37.9332,37.9412,37500.0
2012-08-14 11:00:00,47.38,47.54,47.37,47.52,54700.0,37.9492,38.0773,37.9412,38.0613,54700.0
2012-08-14 11:10:00,47.51,47.64,47.51,47.58,48800.0,38.0533,38.1574,38.0533,38.1094,48800.0
2012-08-14 11:20:00,47.57,47.69,47.57,47.66,35300.0,38.1014,38.1975,38.1014,38.1734,35300.0
2012-08-14 11:30:00,47.66,47.71,47.64,47.65,29100.0,38.1734,38.2135,38.1574,38.1654,29100.0
2012-08-14 11:40:00,47.65,47.73,47.65,47.7,32500.0,38.1654,38.2295,38.1654,38.2055,32500.0
2012-08-14 11:50:00,47.7,47.72,47.65,47.72,24900.0,38.2055,38.2215,38.1654,38.2215,24900.0
2012-08-14 12:00:00,47.72,47.73,47.65,47.66,34300.0,38.2215,38.2295,38.1654,38.1734,34300.0
2012-08-14 12:10:00,47.65,47.68,47.61,47.62,30100.0,38.1654,38.1895,38.1334,38.1414,30100.0
2012-08-14 12:20:00,47.62,47.74,47.61,47.74,52600.0,38.1414,38.2375,38.1334,38.2375,52600.0
2012-08-14 12:30:00,47.75,47.78,47.66,47.66,97900.0,38.2455,38.2696,38.1734,38.1734,97900.0
2012-08-14 12:40:00,47.65,47.79,47.59,47.78,46000.0,38.1654,38.2776,38.1174,38.2696,46000.0
2012-08-14 12:50:00,47.79,47.83,47.72,47.74,21700.0,38.2776,38.3096,38.2215,38.2375,21700.0
2012-08-14 13:00:00,47.74,47.75,47.65,47.67,52700.0,38.2375,38.2455,38.1654,38.1814,52700.0
2012-08-14 13:10:00,47.67,47.76,47.63,47.72,29500.0,38.1814,38.2535,38.1494,38.2215,29500.0
2012-08-14 13:20:00,47.72,47.8,47.69,47.8,26900.0,38.2215,38.2856,38.1975,38.2856,26900.0
2012-08-14 13:30:00,47.81,47.84,47.79,47.79,30400.0,38.2936,38.3176,38.2776,38.2776,30400.0
2012-08-14 13:40:00,47.8,47.86,47.78,47.85,41300.0,38.2856,38.3336,38.2696,38.3256,41300.0
2012-08-14 13:50:00,47.86,47.86,47.75,47.77,45800.0,38.3336,38.3336,38.2455,38.2615,45800.0
2012-08-14 14:00:00,47.78,47.79,47.73,47.78,55300.0,38.2696,38.2776,38.2295,38.2696,55300.0
2012-08-14 14:10:00,47.78,47.81,47.76,47.8,47600.0,38.2696,38.2936,38.2535,38.2856,47600.0
2012-08-14 14:20:00,47.8,47.81,47.75,47.78,57300.0,38.2856,38.2936,38.2455,38.2696,57300.0
2012-08-14 14:30:00,47.78,47.82,47.78,47.8,19700.0,38.2696,38.3016,38.2696,38.2856,19700.0
2012-08-14 14:40:00,47.8,47.87,47.8,47.84,38800.0,38.2856,38.3416,38.2856,38.3176,38800.0
2012-08-14 14:50:00,47.84,47.92,47.84,47.92,33300.0,38.3176,38.3817,38.3176,38.3817,33300.0
2012-08-14 15:00:00,47.92,47.92,47.85,47.86,28200.0,38.3817,38.3817,38.3256,38.3336,28200.0
2012-08-14 15:10:00,47.84,47.85,47.74,47.76,43300.0,38.3176,38.3256,38.2375,38.2535,43300.0
2012-08-14 15:20:00,47.76,47.83,47.76,47.83,67700.0,38.2535,38.3096,38.2535,38.3096,67700.0
2012-08-14 15:30:00,47.83,47.83,47.66,47.69,95800.0,38.3096,38.3096,38.1734,38.1975,95800.0
2012-08-14 15:40:00,47.69,47.71,47.59,47.6,93200.0,38.1975,38.2135,38.1174,38.1254,93200.0
2012-08-14 15:50:00,47.6,47.65,47.57,47.63,218100.0,38.1254,38.1654,38.1014,38.1494,218100.0
2012-08-15 09:30:00,47.68,47.88,47.51,47.68,57500.0,38.1895,38.3496,38.0533,38.1895,57500.0
2012-08-15 09:40:00,47.69,47.69,47.36,47.45,79500.0,38.1975,38.1975,37.9332,38.0052,79500.0
2012-08-15 09:50:00,47.44,47.55,47.4,47.42,43900.0,37.9972,38.0853,37.9652,37.9812,43900.0
2012-08-15 10:00:00,47.44,47.44,47.27,47.4,105700.0,37.9972,37.9972,37.8611,37.9652,105700.0
2012-08-15 10:10:00,47.4,47.41,47.17,47.23,96400.0,37.9652,37.9732,37.781,37.829,96400.0
2012-08-15 10:20:00,47.22,47.29,47.19,47.25,36500.0,37.821,37.8771,37.797,37.845,36500.0
2012-08-15 10:30:00,47.25,47.31,47.1,47.1,59500.0,37.845,37.8931,37.7249,37.7249,59500.0
2012-08-15 10:40:00,47.1,47.16,47.06,47.08,67700.0,37.7249,37.773,37.6929,37.7089,67700.0
2012-08-15 10:50:00,47.08,47.14,47.06,47.07,39900.0,37.7089,37.7569,37.6929,37.7009,39900.0
2012-08-15 11:00:00,47.06,47.13,47.04,47.13,40400.0,37.6929,37.7489,37.6768,37.7489,40400.0
2012-08-15 11:10:00,47.13,47.17,47.13,47.14,33700.0,37.7489,37.781,37.7489,37.7569,33700.0
2012-08-15 11:20:00,47.15,47.16,47.1,47.12,52900.0,37.765,37.773,37.7249,37.7409,52900.0
2012-08-15 11:30:00,47.12,47.22,47.12,47.2,25900.0,37.7409,37.821,37.7409,37.805,25900.0
2012-08-15 11:40:00,47.2,47.27,47.19,47.27,34600.0,37.805,37.8611,37.797,37.8611,34600.0
2012-08-15 11:50:00,47.26,47.3,47.26,47.3,15300.0,37.8531,37.8851,37.8531,37.8851,15300.0
2012-08-15 12:00:00,47.3,47.34,47.3,47.33,21300.0,37.8851,37.9171,37.8851,37.9091,21300.0
2012-08-15 12:10:00,47.32,47.33,47.32,47.33,22600.0,37.9011,37.9091,37.9011,37.9091,22600.0
2012-08-15 12:20:00,47.32,47.37,47.32,47.36,16000.0,37.9011,37.9412,37.9011,37.9332,16000.0
2012-08-15 12:30:00,47.36,47.38,47.31,47.31,24200.0,37.9332,37.9492,37.8931,37.8931,24200.0
2012-08-15 12:40:00,47.33,47.38,47.33,47.36,17100.0,37.9091,37.9492,37.9091,37.9332,17100.0
2012-08-15 12:50:00,47.36,47.37,47.36,47.36,9300.0,37.9332,37.9412,37.9332,37.9332,9300.0
2012-08-15 13:00:00,47.37,47.37,47.34,47.34,23000.0,37.9412,37.9412,37.9171,37.9171,23000.0
2012-08-15 13:10:00,47.34,47.36,47.33,47.36,16200.0,37.9171,37.9332,37.9091,37.9332,16200.0
2012-08-15 13:20:00,47.35,47.35,47.34,47.34,10000.0,37.9251,37.9251,37.9171,37.9171,10000.0
2012-08-15 13:30:00,47.34,47.35,47.29,47.35,28600.0,37.9171,37.9251,37.8771,37.9251,28600.0
2012-08-15 13:40:00,47.35,47.35,47.32,47.33,16300.0,37.9251,37.9251,37.9011,37.9091,16300.0
2012-08-15 13:50:00,47.32,47.36,47.31,47.31,13600.0,37.9011,37.9332,37.8931,37.8931,13600.0
2012-08-15 14:00:00,47.31,47.32,47.31,47.31,10400.0,37.8931,37.9011,37.8931,37.8931,10400.0
2012-08-15 14:10:00,47.31,47.36,47.31,47.35,19900.0,37.8931,37.9332,37.8931,37.9251,19900.0
2012-08-15 14:20:00,47.35,47.36,47.34,47.34,15200.0,37.9251,37.9332,37.9171,37.9171,15200.0
2012-08-15 14:30:00,47.34,47.39,47.34,47.39,28100.0,37.9171,37.9572,37.9171,37.9572,28100.0
2012-08-15 14:40:00,47.39,47.43,47.39,47.43,25500.0,37.9572,37.9892,37.9572,37.9892,25500.0
2012-08-15 14:50:00,47.43,47.49,47.43,47.47,25900.0,37.9892,38.0373,37.9892,38.0213,25900.0
2012-08-15 15:00:00,47.47,47.49,47.47,47.49,26700.0,38.0213,38.0373,38.0213,38.0373,26700.0
2012-08-15 15:10:00,47.49,47.51,47.49,47.5,25900.0,38.0373,38.0533,38.0373,38.0453,25900.0
2012-08-15 15:20:00,47.5,47.51,47.46,47.47,42200.0,38.0453,38.0533,38.0132,38.0213,42200.0
2012-08-15 15:30:00,47.46,47.46,47.43,47.45,38800.0,38.0132,38.0132,37.9892,38.0052,38800.0
2012-08-15 15:40:00,47.45,47.49,47.43,47.48,59000.0,38.0052,38.0373,37.9892,38.0293,59000.0
2012-08-15 15:50:00,47.48,47.49,47.44,47.46,108200.0,38.0293,38.0373,37.9972,38.0132,108200.0
2012-08-16 09:30:00,47.53,47.89,47.53,47.89,45600.0,38.0693,38.3577,38.0693,38.3577,45600.0
2012-08-16 09:40:00,47.9,47.99,47.85,47.95,30100.0,38.3657,38.4378,38.3256,38.4057,30100.0
2012-08-16 09:50:00,47.95,47.99,47.94,47.94,34100.0,38.4057,38.4378,38.3977,38.3977,34100.0
2012-08-16 10:00:00,47.96,47.98,47.9,47.98,27500.0,38.4137,38.4297,38.3657,38.4297,27500.0
2012-08-16 10:10:00,47.98,48.03,47.95,48.03,45800.0,38.4297,38.4698,38.4057,38.4698,45800.0
2012-08-16 10:20:00,48.02,48.1,48.02,48.07,26800.0,38.4618,38.5259,38.4618,38.5018,26800.0
2012-08-16 10:30:00,48.07,48.2,48.07,48.2,38100.0,38.5018,38.606,38.5018,38.606,38100.0
2012-08-16 10:40:00,48.2,48.2,48.15,48.17,38000.0,38.606,38.606,38.5659,38.5819,38000.0
2012-08-16 10:50:00,48.18,48.2,48.17,48.18,46500.0,38.5899,38.606,38.5819,38.5899,46500.0
2012-08-16 11:00:00,48.18,48.2,48.14,48.15,35400.0,38.5899,38.606,38.5579,38.5659,35400.0
2012-08-16 11:10:00,48.14,48.2,48.14,48.18,58000.0,38.5579,38.606,38.5579,38.5899,58000.0
2012-08-16 11:20:00,48.18,48.19,48.16,48.17,20000.0,38.5899,38.5979,38.5739,38.5819,20000.0
2012-08-16 11:30:00,48.18,48.2,48.14,48.19,66200.0,38.5899,38.606,38.5579,38.5979,66200.0
2012-08-16 11:40:00,48.19,48.2,48.18,48.2,24900.0,38.5979,38.606,38.5899,38.606,24900.0
2012-08-16 11:50:00,48.19,48.2,48.18,48.19,47600.0,38.5979,38.606,38.5899,38.5979,47600.0
2012-08-16 12:00:00,48.2,48.2,48.17,48.2,20000.0,38.606,38.606,38.5819,38.606,20000.0
2012-08-16 12:10:00,48.2,48.2,48.16,48.18,20100.0,38.606,38.606,38.5739,38.5899,20100.0
2012-08-16 12:20:00,48.17,48.19,48.16,48.19,28400.0,38.5819,38.5979,38.5739,38.5979,28400.0
2012-08-16 12:30:00,48.18,48.19,48.15,48.17,30500.0,38.5899,38.5979,38.5659,38.5819,30500.0
2012-08-16 12:40:00,48.17,48.18,48.15,48.16,18200.0,38.5819,38.5899,38.5659,38.5739,18200.0
2012-08-16 12:50:00,48.15,48.18,48.15,48.18,20700.0,38.5659,38.5899,38.5659,38.5899,20700.0
2012-08-16 13:00:00,48.18,48.2,48.16,48.19,30500.0,38.5899,38.606,38.5739,38.5979,30500.0
2012-08-16 13:10:00,48.18,48.2,48.17,48.19,21700.0,38.5899,38.606,38.5819,38.5979,21700.0
2012-08-16 13:20:00,48.19,48.19,48.18,48.18,14300.0,38.5979,38.5979,38.5899,38.5899,14300.0
2012-08-16 13:30:00,48.18,48.19,48.18,48.19,22500.0,38.5899,38.5979,38.5899,38.5979,22500.0
2012-08-16 13:40:00,48.18,48.19,48.16,48.16,32000.0,38.5899,38.5979,38.5739,38.5739,32000.0
2012-08-16 13:50:00,48.16,48.19,48.16,48.17,29900.0,38.5739,38.5979,38.5739,38.5819,29900.0
2012-08-16 14:00:00,48.18,48.24,48.15,48.24,62600.0,38.5899,38.638,38.5659,38.638,62600.0
2012-08-16 14:10:00,48.24,48.25,48.15,48.15,55300.0,38.638,38.646,38.5659,38.5659,55300.0
2012-08-16 14:20:00,48.16,48.19,48.15,48.18,28500.0,38.5739,38.5979,38.5659,38.5899,28500.0
2012-08-16 14:30:00,48.18,48.21,48.18,48.2,64000.0,38.5899,38.614,38.5899,38.606,64000.0
2012-08-16 14:40:00,48.19,48.2,48.19,48.19,21400.0,38.5979,38.606,38.5979,38.5979,21400.0
2012-08-16 14:50:00,48.19,48.19,48.18,48.19,29700.0,38.5979,38.5979,38.5899,38.5979,29700.0
2012-08-16 15:00:00,48.19,48.2,48.18,48.2,39300.0,38.5979,38.606,38.5899,38.606,39300.0
2012-08-16 15:10:00,48.2,48.2,48.19,48.2,66900.0,38.606,38.606,38.5979,38.606,66900.0
2012-08-16 15:20:00,48.2,48.28,48.19,48.27,84100.0,38.606,38.67,38.5979,38.662,84100.0
2012-08-16 15:30:00,48.27,48.28,48.19,48.19,72800.0,38.662,38.67,38.5979,38.5979,72800.0
2012-08-16 15:40:00,48.2,48.2,48.13,48.15,77300.0,38.606,38.606,38.5499,38.5659,77300.0
2012-08-16 15:50:00,48.15,48.17,48.1,48.17,148100.0,38.5659,38.5819,38.5259,38.5819,148100.0
2012-08-17 09:30:00,48.05,48.21,48.01,48.17,178300.0,38.4858,38.614,38.4538,38.5819,178300.0
2012-08-17 09:40:00,48.2,48.21,48.15,48.16,96100.0,38.606,38.614,38.5659,38.5739,96100.0
2012-08-17 09:50:00,48.16,48.16,47.86,47.89,152800.0,38.5739,38.5739,38.3336,38.3577,152800.0
2012-08-17 10:00:00,47.9,48.01,47.86,47.95,36800.0,38.3657,38.4538,38.3336,38.4057,36800.0
2012-08-17 10:10:00,47.94,47.94,47.86,47.91,31300.0,38.3977,38.3977,38.3336,38.3737,31300.0
2012-08-17 10:20:00,47.91,47.92,47.85,47.86,34400.0,38.3737,38.3817,38.3256,38.3336,34400.0
2012-08-17 10:30:00,47.86,47.87,47.78,47.8,27000.0,38.3336,38.3416,38.2696,38.2856,27000.0
2012-08-17 10:40:00,47.82,47.84,47.79,47.8,29500.0,38.3016,38.3176,38.2776,38.2856,29500.0
2012-08-17 10:50:00,47.8,47.84,47.8,47.82,196000.0,38.2856,38.3176,38.2856,38.3016,196000.0
2012-08-17 11:00:00,47.82,47.84,47.78,47.8,136400.0,38.3016,38.3176,38.2696,38.2856,136400.0
2012-08-17 11:10:00,47.8,47.82,47.79,47.8,47100.0,38.2856,38.3016,38.2776,38.2856,47100.0
2012-08-17 11:20:00,47.8,47.87,47.8,47.84,34600.0,38.2856,38.3416,38.2856,38.3176,34600.0
2012-08-17 11:30:00,47.84,47.89,47.84,47.85,32900.0,38.3176,38.3577,38.3176,38.3256,32900.0
2012-08-17 11:40:00,47.85,47.85,47.83,47.85,26500.0,38.3256,38.3256,38.3096,38.3256,26500.0
2012-08-17 11:50:00,47.84,47.87,47.82,47.84,36800.0,38.3176,38.3416,38.3016,38.3176,36800.0
2012-08-17 12:00:00,47.84,47.85,47.82,47.85,26600.0,38.3176,38.3256,38.3016,38.3256,26600.0
2012-08-17 12:10:00,47.85,47.89,47.85,47.85,26000.0,38.3256,38.3577,38.3256,38.3256,26000.0
2012-08-17 12:20:00,47.85,47.88,47.85,47.88,40200.0,38.3256,38.3496,38.3256,38.3496,40200.0
2012-08-17 12:30:00,47.87,47.88,47.86,47.86,14500.0,38.3416,38.3496,38.3336,38.3336,14500.0
2012-08-17 12:40:00,47.86,47.92,47.86,47.9,51200.0,38.3336,38.3817,38.3336,38.3657,51200.0
2012-08-17 12:50:00,47.9,47.9,47.88,47.88,14800.0,38.3657,38.3657,38.3496,38.3496,14800.0
2012-08-17 13:00:00,47.88,47.91,47.88,47.9,8700.0,38.3496,38.3737,38.3496,38.3657,8700.0
2012-08-17 13:10:00,47.9,47.92,47.89,47.9,110800.0,38.3657,38.3817,38.3577,38.3657,110800.0
2012-08-17 13:20:00,47.89,47.9,47.86,47.86,20200.0,38.3577,38.3657,38.3336,38.3336,20200.0
2012-08-17 13:30:00,47.86,47.87,47.84,47.84,15000.0,38.3336,38.3416,38.3176,38.3176,15000.0
2012-08-17 13:40:00,47.84,47.85,47.84,47.84,2500.0,38.3176,38.3256,38.3176,38.3176,2500.0
2012-08-17 13:50:00,47.84,47.84,47.84,47.84,8200.0,38.3176,38.3176,38.3176,38.3176,8200.0
2012-08-17 14:00:00,47.84,47.86,47.84,47.84,30400.0,38.3176,38.3336,38.3176,38.3176,30400.0
2012-08-17 14:10:00,47.84,47.85,47.81,47.81,15800.0,38.3176,38.3256,38.2936,38.2936,15800.0
2012-08-17 14:20:00,47.82,47.83,47.8,47.81,25000.0,38.3016,38.3096,38.2856,38.2936,25000.0
2012-08-17 14:30:00,47.81,47.81,47.79,47.81,290600.0,38.2936,38.2936,38.2776,38.2936,290600.0
2012-08-17 14:40:00,47.81,47.87,47.8,47.87,19400.0,38.2936,38.3416,38.2856,38.3416,19400.0
2012-08-17 14:50:00,47.87,47.91,47.87,47.9,48500.0,38.3416,38.3737,38.3416,38.3657,48500.0
2012-08-17 15:00:00,47.9,47.9,47.86,47.86,38800.0,38.3657,38.3657,38.3336,38.3336,38800.0
2012-08-17 15:10:00,47.85,47.88,47.82,47.85,73900.0,38.3256,38.3496,38.3016,38.3256,73900.0
2012-08-17 15:20:00,47.84,47.85,47.82,47.83,32900.0,38.3176,38.3256,38.3016,38.3096,32900.0
2012-08-17 15:30:00,47.83,47.85,47.82,47.83,20600.0,38.3096,38.3256,38.3016,38.3096,20600.0
2012-08-17 15:40:00,47.83,47.86,47.81,47.85,29500.0,38.3096,38.3336,38.2936,38.3256,29500.0
2012-08-17 15:50:00,47.84,47.86,47.81,47.84,169900.0,38.3176,38.3336,38.2936,38.3176,169900.0
2012-08-20 09:30:00,47.68,47.83,47.52,47.76,42300.0,38.1895,38.3096,38.0613,38.2535,42300.0
2012-08-20 09:40:00,47.77,47.92,47.77,47.79,46300.0,38.2615,38.3817,38.2615,38.2776,46300.0
2012-08-20 09:50:00,47.79,47.82,47.7,47.7,292400.0,38.2776,38.3016,38.2055,38.2055,292400.0
2012-08-20 10:00:00,47.7,47.7,47.55,47.67,35200.0,38.2055,38.2055,38.0853,38.1814,35200.0
2012-08-20 10:10:00,47.64,47.73,47.59,47.6,31300.0,38.1574,38.2295,38.1174,38.1254,31300.0
2012-08-20 10:20:00,47.61,47.66,47.6,47.64,16000.0,38.1334,38.1734,38.1254,38.1574,16000.0
2012-08-20 10:30:00,47.62,47.71,47.6,47.7,19300.0,38.1414,38.2135,38.1254,38.2055,19300.0
2012-08-20 10:40:00,47.69,47.69,47.59,47.65,27500.0,38.1975,38.1975,38.1174,38.1654,27500.0
2012-08-20 10:50:00,47.67,47.76,47.67,47.75,10600.0,38.1814,38.2535,38.1814,38.2455,10600.0
2012-08-20 11:00:00,47.75,47.75,47.7,47.71,18000.0,38.2455,38.2455,38.2055,38.2135,18000.0
2012-08-20 11:10:00,47.71,47.74,47.69,47.71,13900.0,38.2135,38.2375,38.1975,38.2135,13900.0
2012-08-20 11:20:00,47.71,47.75,47.69,47.71,10400.0,38.2135,38.2455,38.1975,38.2135,10400.0
2012-08-20 11:30:00,47.71,47.75,47.7,47.75,10400.0,38.2135,38.2455,38.2055,38.2455,10400.0
2012-08-20 11:40:00,47.75,47.79,47.72,47.79,17800.0,38.2455,38.2776,38.2215,38.2776,17800.0
2012-08-20 11:50:00,47.78,47.81,47.75,47.79,98600.0,38.2696,38.2936,38.2455,38.2776,98600.0
2012-08-20 12:00:00,47.79,47.88,47.78,47.87,15600.0,38.2776,38.3496,38.2696,38.3416,15600.0
2012-08-20 12:10:00,47.87,47.97,47.86,47.97,10000.0,38.3416,38.4217,38.3336,38.4217,10000.0
2012-08-20 12:20:00,47.96,47.98,47.93,47.97,17800.0,38.4137,38.4297,38.3897,38.4217,17800.0
2012-08-20 12:30:00,47.97,47.98,47.93,47.95,24400.0,38.4217,38.4297,38.3897,38.4057,24400.0
2012-08-20 12:40:00,47.95,47.98,47.93,47.98,7200.0,38.4057,38.4297,38.3897,38.4297,7200.0
2012-08-20 12:50:00,47.98,47.98,47.91,47.92,15400.0,38.4297,38.4297,38.3737,38.3817,15400.0
2012-08-20 13:00:00,47.93,47.93,47.9,47.92,60200.0,38.3897,38.3897,38.3657,38.3817,60200.0
2012-08-20 13:10:00,47.92,47.94,47.88,47.93,34700.0,38.3817,38.3977,38.3496,38.3897,34700.0
2012-08-20 13:20:00,47.93,47.96,47.9,47.91,67000.0,38.3897,38.4137,38.3657,38.3737,67000.0
2012-08-20 13:30:00,47.9,47.93,47.88,47.88,11600.0,38.3657,38.3897,38.3496,38.3496,11600.0
2012-08-20 13:40:00,47.89,47.9,47.83,47.86,22400.0,38.3577,38.3657,38.3096,38.3336,22400.0
2012-08-20 13:50:00,47.86,47.9,47.86,47.89,11200.0,38.3336,38.3657,38.3336,38.3577,11200.0
2012-08-20 14:00:00,47.9,47.92,47.87,47.9,23200.0,38.3657,38.3817,38.3416,38.3657,23200.0
2012-08-20 14:10:00,47.9,47.94,47.88,47.9,13900.0,38.3657,38.3977,38.3496,38.3657,13900.0
2012-08-20 14:20:00,47.91,47.93,47.89,47.9,16500.0,38.3737,38.3897,38.3577,38.3657,16500.0
2012-08-20 14:30:00,47.9,47.9,47.87,47.89,20500.0,38.3657,38.3657,38.3416,38.3577,20500.0
2012-08-20 14:40:00,47.89,47.9,47.87,47.89,11300.0,38.3577,38.3657,38.3416,38.3577,11300.0
2012-08-20 14:50:00,47.89,47.9,47.87,47.9,12100.0,38.3577,38.3657,38.3416,38.3657,12100.0
2012-08-20 15:00:00,47.89,47.93,47.88,47.93,571500.0,38.3577,38.3897,38.3496,38.3897,571500.0
2012-08-20 15:10:00,47.93,47.99,47.89,47.99,34700.0,38.3897,38.4378,38.3577,38.4378,34700.0
2012-08-20 15:20:00,47.98,48.0,47.93,47.98,37700.0,38.4297,38.4458,38.3897,38.4297,37700.0
2012-08-20 15:30:00,47.98,48.0,47.96,47.97,37600.0,38.4297,38.4458,38.4137,38.4217,37600.0
2012-08-20 15:40:00,47.98,48.08,47.97,48.04,94200.0,38.4297,38.5098,38.4217,38.4778,94200.0
2012-08-20 15:50:00,48.04,48.05,47.93,47.95,153000.0,38.4778,38.4858,38.3897,38.4057,153000.0
2012-08-21 09:30:00,47.95,47.98,47.84,47.91,35900.0,38.4057,38.4297,38.3176,38.3737,35900.0
2012-08-21 09:40:00,47.92,48.03,47.91,47.95,17900.0,38.3817,38.4698,38.3737,38.4057,17900.0
2012-08-21 09:50:00,47.94,48.1,47.89,48.1,25900.0,38.3977,38.5259,38.3577,38.5259,25900.0
2012-08-21 10:00:00,48.11,48.23,48.05,48.19,30400.0,38.5339,38.63,38.4858,38.5979,30400.0
2012-08-21 10:10:00,48.19,48.2,48.1,48.17,11700.0,38.5979,38.606,38.5259,38.5819,11700.0
2012-08-21 10:20:00,48.15,48.22,48.1,48.12,44000.0,38.5659,38.622,38.5259,38.5419,44000.0
2012-08-21 10:30:00,48.14,48.17,48.08,48.15,17800.0,38.5579,38.5819,38.5098,38.5659,17800.0
2012-08-21 10:40:00,48.14,48.17,48.09,48.13,21100.0,38.5579,38.5819,38.5178,38.5499,21100.0
2012-08-21 10:50:00,48.14,48.18,48.08,48.11,22200.0,38.5579,38.5899,38.5098,38.5339,22200.0
2012-08-21 11:00:00,48.11,48.17,48.06,48.1,25100.0,38.5339,38.5819,38.4938,38.5259,25100.0
2012-08-21 11:10:00,48.09,48.15,48.01,48.15,32000.0,38.5178,38.5659,38.4538,38.5659,32000.0
2012-08-21 11:20:00,48.16,48.19,48.09,48.17,160200.0,38.5739,38.5979,38.5178,38.5819,160200.0
2012-08-21 11:30:00,48.18,48.18,48.13,48.16,46200.0,38.5899,38.5899,38.5499,38.5739,46200.0
2012-08-21 11:40:00,48.15,48.17,48.11,48.14,39800.0,38.5659,38.5819,38.5339,38.5579,39800.0
2012-08-21 11:50:00,48.14,48.19,48.09,48.16,134200.0,38.5579,38.5979,38.5178,38.5739,134200.0
2012-08-21 12:00:00,48.17,48.25,48.15,48.25,32400.0,38.5819,38.646,38.5659,38.646,32400.0
2012-08-21 12:10:00,48.24,48.29,48.24,48.29,30500.0,38.638,38.678,38.638,38.678,30500.0
2012-08-21 12:20:00,48.28,48.3,48.26,48.29,18300.0,38.67,38.686,38.654,38.678,18300.0
2012-08-21 12:30:00,48.29,48.29,48.26,48.28,16400.0,38.678,38.678,38.654,38.67,16400.0
2012-08-21 12:40:00,48.28,48.28,48.25,48.27,21100.0,38.67,38.67,38.646,38.662,21100.0
2012-08-21 12:50:00,48.27,48.3,48.25,48.29,21000.0,38.662,38.686,38.646,38.678,21000.0
2012-08-21 13:00:00,48.29,48.29,48.26,48.26,14500.0,38.678,38.678,38.654,38.654,14500.0
2012-08-21 13:10:00,48.26,48.26,48.19,48.22,30900.0,38.654,38.654,38.5979,38.622,30900.0
2012-08-21 13:20:00,48.22,48.24,48.2,48.22,14700.0,38.622,38.638,38.606,38.622,14700.0
2012-08-21 13:30:00,48.21,48.22,48.17,48.2,81100.0,38.614,38.622,38.5819,38.606,81100.0
2012-08-21 13:40:00,48.19,48.21,48.12,48.13,59500.0,38.5979,38.614,38.5419,38.5499,59500.0
2012-08-21 13:50:00,48.12,48.19,48.11,48.18,28600.0,38.5419,38.5979,38.5339,38.5899,28600.0
2012-08-21 14:00:00,48.18,48.19,48.15,48.17,26100.0,38.5899,38.5979,38.5659,38.5819,26100.0
2012-08-21 14:10:00,48.16,48.19,48.14,48.17,41400.0,38.5739,38.5979,38.5579,38.5819,41400.0
2012-08-21 14:20:00,48.16,48.19,48.16,48.18,16700.0,38.5739,38.5979,38.5739,38.5899,16700.0
2012-08-21 14:30:00,48.18,48.18,48.14,48.16,117100.0,38.5899,38.5899,38.5579,38.5739,117100.0
2012-08-21 14:40:00,48.15,48.17,48.11,48.17,120200.0,38.5659,38.5819,38.5339,38.5819,120200.0
2012-08-21 14:50:00,48.16,48.18,48.14,48.17,11200.0,38.5739,38.5899,38.5579,38.5819,11200.0
2012-08-21 15:00:00,48.18,48.18,48.14,48.15,30600.0,38.5899,38.5899,38.5579,38.5659,30600.0
2012-08-21 15:10:00,48.14,48.15,48.03,48.04,35300.0,38.5579,38.5659,38.4698,38.4778,35300.0
2012-08-21 15:20:00,48.05,48.06,48.0,48.03,44000.0,38.4858,38.4938,38.4458,38.4698,44000.0
2012-08-21 15:30:00,48.03,48.09,48.02,48.03,135200.0,38.4698,38.5178,38.4618,38.4698,135200.0
2012-08-21 15:40:00,48.04,48.07,48.03,48.05,147500.0,38.4778,38.5018,38.4698,38.4858,147500.0
2012-08-21 15:50:00,48.04,48.05,47.91,47.95,1092500.0,38.4778,38.4858,38.3737,38.4057,1092500.0
2012-08-22 09:30:00,47.91,47.95,47.69,47.72,16700.0,38.3737,38.4057,38.1975,38.2215,16700.0
2012-08-22 09:40:00,47.68,47.9,47.66,47.88,21400.0,38.1895,38.3657,38.1734,38.3496,21400.0
2012-08-22 09:50:00,47.89,47.93,47.76,47.76,25700.0,38.3577,38.3897,38.2535,38.2535,25700.0
2012-08-22 10:00:00,47.77,47.93,47.76,47.93,89500.0,38.2615,38.3897,38.2535,38.3897,89500.0
2012-08-22 10:10:00,47.91,47.94,47.84,47.87,57800.0,38.3737,38.3977,38.3176,38.3416,57800.0
2012-08-22 10:20:00,47.87,47.9,47.83,47.86,15900.0,38.3416,38.3657,38.3096,38.3336,15900.0
2012-08-22 10:30:00,47.87,47.89,47.79,47.8,29100.0,38.3416,38.3577,38.2776,38.2856,29100.0
2012-08-22 10:40:00,47.8,47.82,47.74,47.76,32800.0,38.2856,38.3016,38.2375,38.2535,32800.0
2012-08-22 10:50:00,47.75,47.77,47.63,47.66,69800.0,38.2455,38.2615,38.1494,38.1734,69800.0
2012-08-22 11:00:00,47.63,47.73,47.63,47.7,15500.0,38.1494,38.2295,38.1494,38.2055,15500.0
2012-08-22 11:10:00,47.7,47.77,47.67,47.75,58100.0,38.2055,38.2615,38.1814,38.2455,58100.0
2012-08-22 11:20:00,47.74,47.75,47.66,47.7,12100.0,38.2375,38.2455,38.1734,38.2055,12100.0
2012-08-22 11:30:00,47.69,47.8,47.65,47.8,21800.0,38.1975,38.2856,38.1654,38.2856,21800.0
2012-08-22 11:40:00,47.8,47.84,47.8,47.8,7800.0,38.2856,38.3176,38.2856,38.2856,7800.0
2012-08-22 11:50:00,47.79,47.82,47.78,47.81,12200.0,38.2776,38.3016,38.2696,38.2936,12200.0
2012-08-22 12:00:00,47.81,47.83,47.78,47.78,11400.0,38.2936,38.3096,38.2696,38.2696,11400.0
2012-08-22 12:10:00,47.78,47.81,47.73,47.73,37600.0,38.2696,38.2936,38.2295,38.2295,37600.0
2012-08-22 12:20:00,47.73,47.75,47.71,47.75,23800.0,38.2295,38.2455,38.2135,38.2455,23800.0
2012-08-22 12:30:00,47.74,47.76,47.72,47.73,102600.0,38.2375,38.2535,38.2215,38.2295,102600.0
2012-08-22 12:40:00,47.73,47.76,47.72,47.73,128900.0,38.2295,38.2535,38.2215,38.2295,128900.0
2012-08-22 12:50:00,47.74,47.78,47.73,47.76,22400.0,38.2375,38.2696,38.2295,38.2535,22400.0
2012-08-22 13:00:00,47.75,47.77,47.73,47.74,11700.0,38.2455,38.2615,38.2295,38.2375,11700.0
2012-08-22 13:10:00,47.74,47.75,47.71,47.74,10000.0,38.2375,38.2455,38.2135,38.2375,10000.0
2012-08-22 13:20:00,47.74,47.76,47.73,47.73,12500.0,38.2375,38.2535,38.2295,38.2295,12500.0
2012-08-22 13:30:00,47.73,47.77,47.73,47.74,10300.0,38.2295,38.2615,38.2295,38.2375,10300.0
2012-08-22 13:40:00,47.74,47.75,47.72,47.72,9300.0,38.2375,38.2455,38.2215,38.2215,9300.0
2012-08-22 13:50:00,47.71,47.72,47.67,47.7,13900.0,38.2135,38.2215,38.1814,38.2055,13900.0
2012-08-22 14:00:00,47.69,47.84,47.69,47.75,60500.0,38.1975,38.3176,38.1975,38.2455,60500.0
2012-08-22 14:10:00,47.74,47.82,47.69,47.72,24900.0,38.2375,38.3016,38.1975,38.2215,24900.0
2012-08-22 14:20:00,47.71,47.73,47.68,47.72,21400.0,38.2135,38.2295,38.1895,38.2215,21400.0
2012-08-22 14:30:00,47.71,47.81,47.7,47.8,35900.0,38.2135,38.2936,38.2055,38.2856,35900.0
2012-08-22 14:40:00,47.8,47.89,47.79,47.82,31400.0,38.2856,38.3577,38.2776,38.3016,31400.0
2012-08-22 14:50:00,47.83,47.92,47.83,47.89,22300.0,38.3096,38.3817,38.3096,38.3577,22300.0
2012-08-22 15:00:00,47.89,47.91,47.86,47.9,81300.0,38.3577,38.3737,38.3336,38.3657,81300.0
2012-08-22 15:10:00,47.91,47.92,47.85,47.85,57800.0,38.3737,38.3817,38.3256,38.3256,57800.0
2012-08-22 15:20:00,47.85,47.87,47.81,47.83,29900.0,38.3256,38.3416,38.2936,38.3096,29900.0
2012-08-22 15:30:00,47.83,47.85,47.8,47.83,66600.0,38.3096,38.3256,38.2856,38.3096,66600.0
2012-08-22 15:40:00,47.82,47.85,47.77,47.8,99800.0,38.3016,38.3256,38.2615,38.2856,99800.0
2012-08-22 15:50:00,47.81,47.84,47.76,47.76,65000.0,38.2936,38.3176,38.2535,38.2535,65000.0
2012-08-23 09:30:00,47.63,47.67,47.5,47.54,15100.0,38.1494,38.1814,38.0453,38.0773,15100.0
2012-08-23 09:40:00,47.54,47.58,47.5,47.51,17600.0,38.0773,38.1094,38.0453,38.0533,17600.0
2012-08-23 09:50:00,47.5,47.56,47.4,47.46,36400.0,38.0453,38.0933,37.9652,38.0132,36400.0
2012-08-23 10:00:00,47.44,47.48,47.38,47.45,18400.0,37.9972,38.0293,37.9492,38.0052,18400.0
2012-08-23 10:10:00,47.46,47.46,47.35,47.36,13400.0,38.0132,38.0132,37.9251,37.9332,13400.0
2012-08-23 10:20:00,47.36,47.45,47.36,47.45,8300.0,37.9332,38.0052,37.9332,38.0052,8300.0
2012-08-23 10:30:00,47.44,47.54,47.42,47.5,11700.0,37.9972,38.0773,37.9812,38.0453,11700.0
2012-08-23 10:40:00,47.49,47.54,47.49,47.5,11800.0,38.0373,38.0773,38.0373,38.0453,11800.0
2012-08-23 10:50:00,47.5,47.52,47.45,47.46,10400.0,38.0453,38.0613,38.0052,38.0132,10400.0
2012-08-23 11:00:00,47.46,47.47,47.4,47.47,7700.0,38.0132,38.0213,37.9652,38.0213,7700.0
2012-08-23 11:10:00,47.47,47.6,47.45,47.59,15300.0,38.0213,38.1254,38.0052,38.1174,15300.0
2012-08-23 11:20:00,47.58,47.61,47.57,47.59,18900.0,38.1094,38.1334,38.1014,38.1174,18900.0
2012-08-23 11:30:00,47.59,47.61,47.57,47.58,36000.0,38.1174,38.1334,38.1014,38.1094,36000.0
2012-08-23 11:40:00,47.58,47.61,47.57,47.58,84100.0,38.1094,38.1334,38.1014,38.1094,84100.0
2012-08-23 11:50:00,47.57,47.59,47.55,47.58,51300.0,38.1014,38.1174,38.0853,38.1094,51300.0
2012-08-23 12:00:00,47.58,47.58,47.52,47.54,23500.0,38.1094,38.1094,38.0613,38.0773,23500.0
2012-08-23 12:10:00,47.54,47.55,47.5,47.52,24500.0,38.0773,38.0853,38.0453,38.0613,24500.0
2012-08-23 12:20:00,47.51,47.56,47.5,47.52,12300.0,38.0533,38.0933,38.0453,38.0613,12300.0
2012-08-23 12:30:00,47.52,47.55,47.51,47.51,5200.0,38.0613,38.0853,38.0533,38.0533,5200.0
2012-08-23 12:40:00,47.51,47.54,47.51,47.51,9300.0,38.0533,38.0773,38.0533,38.0533,9300.0
2012-08-23 12:50:00,47.52,47.53,47.5,47.51,20500.0,38.0613,38.0693,38.0453,38.0533,20500.0
2012-08-23 13:00:00,47.51,47.52,47.49,47.5,16600.0,38.0533,38.0613,38.0373,38.0453,16600.0
2012-08-23 13:10:00,47.5,47.52,47.47,47.5,15900.0,38.0453,38.0613,38.0213,38.0453,15900.0
2012-08-23 13:20:00,47.5,47.5,47.42,47.44,29800.0,38.0453,38.0453,37.9812,37.9972,29800.0
2012-08-23 13:30:00,47.43,47.49,47.41,47.44,29900.0,37.9892,38.0373,37.9732,37.9972,29900.0
2012-08-23 13:40:00,47.45,47.51,47.42,47.5,38500.0,38.0052,38.0533,37.9812,38.0453,38500.0
2012-08-23 13:50:00,47.49,47.51,47.48,47.49,8100.0,38.0373,38.0533,38.0293,38.0373,8100.0
2012-08-23 14:00:00,47.49,47.51,47.46,47.48,27600.0,38.0373,38.0533,38.0132,38.0293,27600.0
2012-08-23 14:10:00,47.48,47.48,47.46,47.47,8700.0,38.0293,38.0293,38.0132,38.0213,8700.0
2012-08-23 14:20:00,47.46,47.49,47.46,47.46,14300.0,38.0132,38.0373,38.0132,38.0132,14300.0
2012-08-23 14:30:00,47.46,47.5,47.46,47.48,27600.0,38.0132,38.0453,38.0132,38.0293,27600.0
2012-08-23 14:40:00,47.48,47.54,47.47,47.54,27400.0,38.0293,38.0773,38.0213,38.0773,27400.0
2012-08-23 14:50:00,47.53,47.54,47.52,47.53,13900.0,38.0693,38.0773,38.0613,38.0693,13900.0
2012-08-23 15:00:00,47.53,47.59,47.52,47.59,14000.0,38.0693,38.1174,38.0613,38.1174,14000.0
2012-08-23 15:10:00,47.59,47.61,47.54,47.55,64500.0,38.1174,38.1334,38.0773,38.0853,64500.0
2012-08-23 15:20:00,47.55,47.58,47.51,47.54,32800.0,38.0853,38.1094,38.0533,38.0773,32800.0
2012-08-23 15:30:00,47.54,47.6,47.49,47.59,114700.0,38.0773,38.1254,38.0373,38.1174,114700.0
2012-08-23 15:40:00,47.58,47.6,47.57,47.58,48500.0,38.1094,38.1254,38.1014,38.1094,48500.0
2012-08-23 15:50:00,47.57,47.6,47.56,47.59,162300.0,38.1014,38.1254,38.0933,38.1174,162300.0
2012-08-24 09:30:00,47.38,47.46,47.03,47.22,43200.0,37.9492,38.0132,37.6688,37.821,43200.0
2012-08-24 09:40:00,47.23,47.23,47.0,47.01,46000.0,37.829,37.829,37.6448,37.6528,46000.0
2012-08-24 09:50:00,47.01,47.04,46.97,47.01,64000.0,37.6528,37.6768,37.6208,37.6528,64000.0
2012-08-24 10:00:00,47.01,47.12,47.0,47.08,37600.0,37.6528,37.7409,37.6448,37.7089,37600.0
2012-08-24 10:10:00,47.08,47.11,47.06,47.1,20200.0,37.7089,37.7329,37.6929,37.7249,20200.0
2012-08-24 10:20:00,47.1,47.15,47.1,47.14,14000.0,37.7249,37.765,37.7249,37.7569,14000.0
2012-08-24 10:30:00,47.15,47.26,47.15,47.25,29500.0,37.765,37.8531,37.765,37.845,29500.0
2012-08-24 10:40:00,47.26,47.35,47.23,47.25,62300.0,37.8531,37.9251,37.829,37.845,62300.0
2012-08-24 10:50:00,47.25,47.25,47.14,47.15,42300.0,37.845,37.845,37.7569,37.765,42300.0
2012-08-24 11:00:00,47.15,47.27,47.15,47.22,29000.0,37.765,37.8611,37.765,37.821,29000.0
2012-08-24 11:10:00,47.21,47.43,47.2,47.4,28600.0,37.813,37.9892,37.805,37.9652,28600.0
2012-08-24 11:20:00,47.4,47.48,47.4,47.48,30000.0,37.9652,38.0293,37.9652,38.0293,30000.0
2012-08-24 11:30:00,47.48,47.5,47.44,47.46,25100.0,38.0293,38.0453,37.9972,38.0132,25100.0
2012-08-24 11:40:00,47.45,47.45,47.37,47.37,33400.0,38.0052,38.0052,37.9412,37.9412,33400.0
2012-08-24 11:50:00,47.36,47.39,47.34,47.37,37600.0,37.9332,37.9572,37.9171,37.9412,37600.0
2012-08-24 12:00:00,47.37,47.41,47.36,47.41,19000.0,37.9412,37.9732,37.9332,37.9732,19000.0
2012-08-24 12:10:00,47.41,47.41,47.38,47.39,27700.0,37.9732,37.9732,37.9492,37.9572,27700.0
2012-08-24 12:20:00,47.39,47.41,47.39,47.4,23700.0,37.9572,37.9732,37.9572,37.9652,23700.0
2012-08-24 12:30:00,47.4,47.43,47.39,47.41,37100.0,37.9652,37.9892,37.9572,37.9732,37100.0
2012-08-24 12:40:00,47.4,47.43,47.4,47.42,22000.0,37.9652,37.9892,37.9652,37.9812,22000.0
2012-08-24 12:50:00,47.43,47.46,47.43,47.44,115400.0,37.9892,38.0132,37.9892,37.9972,115400.0
2012-08-24 13:00:00,47.45,47.46,47.43,47.46,26900.0,38.0052,38.0132,37.9892,38.0132,26900.0
2012-08-24 13:10:00,47.46,47.48,47.44,47.48,78900.0,38.0132,38.0293,37.9972,38.0293,78900.0
2012-08-24 13:20:00,47.48,47.5,47.46,47.48,36700.0,38.0293,38.0453,38.0132,38.0293,36700.0
2012-08-24 13:30:00,47.48,47.53,47.48,47.52,15100.0,38.0293,38.0693,38.0293,38.0613,15100.0
2012-08-24 13:40:00,47.52,47.63,47.51,47.62,36900.0,38.0613,38.1494,38.0533,38.1414,36900.0
2012-08-24 13:50:00,47.61,47.64,47.59,47.6,103800.0,38.1334,38.1574,38.1174,38.1254,103800.0
2012-08-24 14:00:00,47.6,47.63,47.6,47.62,19900.0,38.1254,38.1494,38.1254,38.1414,19900.0
2012-08-24 14:10:00,47.62,47.63,47.62,47.62,14900.0,38.1414,38.1494,38.1414,38.1414,14900.0
2012-08-24 14:20:00,47.62,47.64,47.62,47.64,21600.0,38.1414,38.1574,38.1414,38.1574,21600.0
2012-08-24 14:30:00,47.64,47.64,47.62,47.62,31400.0,38.1574,38.1574,38.1414,38.1414,31400.0
2012-08-24 14:40:00,47.62,47.62,47.57,47.59,41300.0,38.1414,38.1414,38.1014,38.1174,41300.0
2012-08-24 14:50:00,47.59,47.61,47.56,47.57,32300.0,38.1174,38.1334,38.0933,38.1014,32300.0
2012-08-24 15:00:00,47.56,47.57,47.55,47.56,28400.0,38.0933,38.1014,38.0853,38.0933,28400.0
2012-08-24 15:10:00,47.56,47.62,47.55,47.62,22700.0,38.0933,38.1414,38.0853,38.1414,22700.0
2012-08-24 15:20:00,47.62,47.64,47.61,47.64,47600.0,38.1414,38.1574,38.1334,38.1574,47600.0
2012-08-24 15:30:00,47.63,47.65,47.62,47.64,40600.0,38.1494,38.1654,38.1414,38.1574,40600.0
2012-08-24 15:40:00,47.64,47.71,47.62,47.66,70200.0,38.1574,38.2135,38.1414,38.1734,70200.0
2012-08-24 15:50:00,47.66,47.66,47.6,47.63,113000.0,38.1734,38.1734,38.1254,38.1494,113000.0
2012-08-27 09:30:00,47.67,47.7,46.99,47.66,51700.0,38.1814,38.2055,37.6368,38.1734,51700.0
2012-08-27 09:40:00,47.67,47.69,47.61,47.67,22900.0,38.1814,38.1975,38.1334,38.1814,22900.0
2012-08-27 09:50:00,47.67,47.72,47.65,47.68,17200.0,38.1814,38.2215,38.1654,38.1895,17200.0
2012-08-27 10:00:00,47.68,47.75,47.66,47.72,23700.0,38.1895,38.2455,38.1734,38.2215,23700.0
2012-08-27 10:10:00,47.72,47.74,47.66,47.7,22300.0,38.2215,38.2375,38.1734,38.2055,22300.0
2012-08-27 10:20:00,47.69,47.69,47.6,47.66,16500.0,38.1975,38.1975,38.1254,38.1734,16500.0
2012-08-27 10:30:00,47.67,47.7,47.63,47.67,20100.0,38.1814,38.2055,38.1494,38.1814,20100.0
2012-08-27 10:40:00,47.67,47.69,47.65,47.66,14100.0,38.1814,38.1975,38.1654,38.1734,14100.0
2012-08-27 10:50:00,47.66,47.68,47.61,47.62,19500.0,38.1734,38.1895,38.1334,38.1414,19500.0
2012-08-27 11:00:00,47.63,47.78,47.63,47.78,43700.0,38.1494,38.2696,38.1494,38.2696,43700.0
2012-08-27 11:10:00,47.79,47.9,47.73,47.9,51800.0,38.2776,38.3657,38.2295,38.3657,51800.0
2012-08-27 11:20:00,47.91,48.0,47.89,47.98,36100.0,38.3737,38.4458,38.3577,38.4297,36100.0
2012-08-27 11:30:00,47.98,48.04,47.95,47.95,14500.0,38.4297,38.4778,38.4057,38.4057,14500.0
2012-08-27 11:40:00,47.94,47.94,47.88,47.91,14200.0,38.3977,38.3977,38.3496,38.3737,14200.0
2012-08-27 11:50:00,47.91,47.92,47.8,47.82,26200.0,38.3737,38.3817,38.2856,38.3016,26200.0
2012-08-27 12:00:00,47.81,47.82,47.77,47.78,24100.0,38.2936,38.3016,38.2615,38.2696,24100.0
2012-08-27 12:10:00,47.77,47.83,47.77,47.81,19000.0,38.2615,38.3096,38.2615,38.2936,19000.0
2012-08-27 12:20:00,47.81,47.83,47.76,47.79,14200.0,38.2936,38.3096,38.2535,38.2776,14200.0
2012-08-27 12:30:00,47.79,47.86,47.78,47.84,32100.0,38.2776,38.3336,38.2696,38.3176,32100.0
2012-08-27 12:40:00,47.85,47.87,47.83,47.85,10900.0,38.3256,38.3416,38.3096,38.3256,10900.0
2012-08-27 12:50:00,47.84,47.84,47.82,47.84,6300.0,38.3176,38.3176,38.3016,38.3176,6300.0
2012-08-27 13:00:00,47.83,47.84,47.76,47.79,9700.0,38.3096,38.3176,38.2535,38.2776,9700.0
2012-08-27 13:10:00,47.78,47.84,47.78,47.82,26600.0,38.2696,38.3176,38.2696,38.3016,26600.0
2012-08-27 13:20:00,47.83,47.85,47.82,47.82,6800.0,38.3096,38.3256,38.3016,38.3016,6800.0
2012-08-27 13:30:00,47.82,47.82,47.76,47.77,16600.0,38.3016,38.3016,38.2535,38.2615,16600.0
2012-08-27 13:40:00,47.75,47.78,47.75,47.77,12800.0,38.2455,38.2696,38.2455,38.2615,12800.0
2012-08-27 13:50:00,47.77,47.78,47.74,47.77,36100.0,38.2615,38.2696,38.2375,38.2615,36100.0
2012-08-27 14:00:00,47.77,47.77,47.74,47.74,11700.0,38.2615,38.2615,38.2375,38.2375,11700.0
2012-08-27 14:10:00,47.75,47.75,47.69,47.72,16200.0,38.2455,38.2455,38.1975,38.2215,16200.0
2012-08-27 14:20:00,47.72,47.73,47.69,47.69,26100.0,38.2215,38.2295,38.1975,38.1975,26100.0
2012-08-27 14:30:00,47.69,47.75,47.69,47.74,22000.0,38.1975,38.2455,38.1975,38.2375,22000.0
2012-08-27 14:40:00,47.75,47.77,47.73,47.73,12600.0,38.2455,38.2615,38.2295,38.2295,12600.0
2012-08-27 14:50:00,47.74,47.75,47.73,47.73,18100.0,38.2375,38.2455,38.2295,38.2295,18100.0
2012-08-27 15:00:00,47.73,47.74,47.71,47.71,16900.0,38.2295,38.2375,38.2135,38.2135,16900.0
2012-08-27 15:10:00,47.71,47.73,47.68,47.72,24600.0,38.2135,38.2295,38.1895,38.2215,24600.0
2012-08-27 15:20:00,47.72,47.73,47.69,47.72,33500.0,38.2215,38.2295,38.1975,38.2215,33500.0
2012-08-27 15:30:00,47.72,47.73,47.7,47.71,45800.0,38.2215,38.2295,38.2055,38.2135,45800.0
2012-08-27 15:40:00,47.7,47.72,47.69,47.71,67600.0,38.2055,38.2215,38.1975,38.2135,67600.0
2012-08-27 15:50:00,47.71,47.72,47.69,47.72,92600.0,38.2135,38.2215,38.1975,38.2215,92600.0
2012-08-28 09:30:00,47.51,47.54,47.0,47.28,100200.0,38.0533,38.0773,37.6448,37.8691,100200.0
2012-08-28 09:40:00,47.33,47.57,47.3,47.55,28300.0,37.9091,38.1014,37.8851,38.0853,28300.0
2012-08-28 09:50:00,47.55,47.56,47.37,47.43,14900.0,38.0853,38.0933,37.9412,37.9892,14900.0
2012-08-28 10:00:00,47.47,47.5,47.33,47.5,31500.0,38.0213,38.0453,37.9091,38.0453,31500.0
2012-08-28 10:10:00,47.51,47.62,47.51,47.56,23700.0,38.0533,38.1414,38.0533,38.0933,23700.0
2012-08-28 10:20:00,47.6,47.75,47.6,47.75,19300.0,38.1254,38.2455,38.1254,38.2455,19300.0
2012-08-28 10:30:00,47.76,47.84,47.72,47.84,21400.0,38.2535,38.3176,38.2215,38.3176,21400.0
2012-08-28 10:40:00,47.84,47.84,47.79,47.81,16300.0,38.3176,38.3176,38.2776,38.2936,16300.0
2012-08-28 10:50:00,47.8,47.86,47.73,47.75,25400.0,38.2856,38.3336,38.2295,38.2455,25400.0
2012-08-28 11:00:00,47.75,47.81,47.72,47.8,15000.0,38.2455,38.2936,38.2215,38.2856,15000.0
2012-08-28 11:10:00,47.83,47.83,47.73,47.79,18100.0,38.3096,38.3096,38.2295,38.2776,18100.0
2012-08-28 11:20:00,47.79,47.83,47.49,47.8,18200.0,38.2776,38.3096,38.0373,38.2856,18200.0
2012-08-28 11:30:00,47.8,47.8,47.73,47.77,13600.0,38.2856,38.2856,38.2295,38.2615,13600.0
2012-08-28 11:40:00,47.77,47.83,47.75,47.82,12500.0,38.2615,38.3096,38.2455,38.3016,12500.0
2012-08-28 11:50:00,47.82,47.88,47.79,47.88,21700.0,38.3016,38.3496,38.2776,38.3496,21700.0
2012-08-28 12:00:00,47.89,47.93,47.88,47.89,11800.0,38.3577,38.3897,38.3496,38.3577,11800.0
2012-08-28 12:10:00,47.9,47.94,47.89,47.92,6200.0,38.3657,38.3977,38.3577,38.3817,6200.0
2012-08-28 12:20:00,47.92,47.97,47.92,47.96,10400.0,38.3817,38.4217,38.3817,38.4137,10400.0
2012-08-28 12:30:00,47.97,47.97,47.93,47.96,22200.0,38.4217,38.4217,38.3897,38.4137,22200.0
2012-08-28 12:40:00,47.96,47.99,47.94,47.98,9700.0,38.4137,38.4378,38.3977,38.4297,9700.0
2012-08-28 12:50:00,47.97,47.99,47.97,47.99,7000.0,38.4217,38.4378,38.4217,38.4378,7000.0
2012-08-28 13:00:00,47.99,47.99,47.88,47.9,12300.0,38.4378,38.4378,38.3496,38.3657,12300.0
2012-08-28 13:10:00,47.91,47.92,47.89,47.91,8200.0,38.3737,38.3817,38.3577,38.3737,8200.0
2012-08-28 13:20:00,47.9,47.92,47.87,47.9,12900.0,38.3657,38.3817,38.3416,38.3657,12900.0
2012-08-28 13:30:00,47.9,47.91,47.87,47.88,7700.0,38.3657,38.3737,38.3416,38.3496,7700.0
2012-08-28 13:40:00,47.87,47.88,47.83,47.84,7500.0,38.3416,38.3496,38.3096,38.3176,7500.0
2012-08-28 13:50:00,47.84,47.84,47.79,47.81,13700.0,38.3176,38.3176,38.2776,38.2936,13700.0
2012-08-28 14:00:00,47.81,47.85,47.81,47.81,12100.0,38.2936,38.3256,38.2936,38.2936,12100.0
2012-08-28 14:10:00,47.82,47.88,47.8,47.81,36500.0,38.3016,38.3496,38.2856,38.2936,36500.0
2012-08-28 14:20:00,47.81,47.87,47.8,47.85,13200.0,38.2936,38.3416,38.2856,38.3256,13200.0
2012-08-28 14:30:00,47.84,47.85,47.79,47.8,18500.0,38.3176,38.3256,38.2776,38.2856,18500.0
2012-08-28 14:40:00,47.79,47.8,47.76,47.79,13900.0,38.2776,38.2856,38.2535,38.2776,13900.0
2012-08-28 14:50:00,47.79,47.79,47.73,47.75,21000.0,38.2776,38.2776,38.2295,38.2455,21000.0
2012-08-28 15:00:00,47.76,47.84,47.76,47.81,34300.0,38.2535,38.3176,38.2535,38.2936,34300.0
2012-08-28 15:10:00,47.8,47.81,47.72,47.73,44500.0,38.2856,38.2936,38.2215,38.2295,44500.0
2012-08-28 15:20:00,47.74,47.74,47.63,47.65,46600.0,38.2375,38.2375,38.1494,38.1654,46600.0
2012-08-28 15:30:00,47.65,47.68,47.61,47.68,47500.0,38.1654,38.1895,38.1334,38.1895,47500.0
2012-08-28 15:40:00,47.68,47.68,47.62,47.63,49800.0,38.1895,38.1895,38.1414,38.1494,49800.0
2012-08-28 15:50:00,47.63,47.67,47.58,47.6,122900.0,38.1494,38.1814,38.1094,38.1254,122900.0
2012-08-29 09:30:00,47.72,47.78,47.59,47.78,31100.0,38.2215,38.2696,38.1174,38.2696,31100.0
2012-08-29 09:40:00,47.78,47.91,47.78,47.82,20200.0,38.2696,38.3737,38.2696,38.3016,20200.0
2012-08-29 09:50:00,47.84,47.88,47.68,47.68,35900.0,38.3176,38.3496,38.1895,38.1895,35900.0
2012-08-29 10:00:00,47.68,47.75,47.65,47.75,23300.0,38.1895,38.2455,38.1654,38.2455,23300.0
2012-08-29 10:10:00,47.76,47.79,47.73,47.74,27900.0,38.2535,38.2776,38.2295,38.2375,27900.0
2012-08-29 10:20:00,47.75,47.76,47.69,47.73,20700.0,38.2455,38.2535,38.1975,38.2295,20700.0
2012-08-29 10:30:00,47.73,47.78,47.73,47.76,16500.0,38.2295,38.2696,38.2295,38.2535,16500.0
2012-08-29 10:40:00,47.76,47.76,47.71,47.71,14300.0,38.2535,38.2535,38.2135,38.2135,14300.0
2012-08-29 10:50:00,47.7,47.7,47.56,47.59,13300.0,38.2055,38.2055,38.0933,38.1174,13300.0
2012-08-29 11:00:00,47.6,47.63,47.57,47.6,15400.0,38.1254,38.1494,38.1014,38.1254,15400.0
2012-08-29 11:10:00,47.61,47.67,47.59,47.67,14400.0,38.1334,38.1814,38.1174,38.1814,14400.0
2012-08-29 11:20:00,47.67,47.73,47.67,47.71,26300.0,38.1814,38.2295,38.1814,38.2135,26300.0
2012-08-29 11:30:00,47.72,47.87,47.72,47.86,19700.0,38.2215,38.3416,38.2215,38.3336,19700.0
2012-08-29 11:40:00,47.86,47.9,47.85,47.87,16800.0,38.3336,38.3657,38.3256,38.3416,16800.0
2012-08-29 11:50:00,47.87,47.89,47.85,47.87,11800.0,38.3416,38.3577,38.3256,38.3416,11800.0
2012-08-29 12:00:00,47.87,47.89,47.82,47.83,18000.0,38.3416,38.3577,38.3016,38.3096,18000.0
2012-08-29 12:10:00,47.84,47.88,47.83,47.86,12200.0,38.3176,38.3496,38.3096,38.3336,12200.0
2012-08-29 12:20:00,47.86,47.91,47.85,47.91,12300.0,38.3336,38.3737,38.3256,38.3737,12300.0
2012-08-29 12:30:00,47.91,47.92,47.83,47.84,9900.0,38.3737,38.3817,38.3096,38.3176,9900.0
2012-08-29 12:40:00,47.84,47.87,47.83,47.86,22500.0,38.3176,38.3416,38.3096,38.3336,22500.0
2012-08-29 12:50:00,47.84,47.86,47.81,47.81,6100.0,38.3176,38.3336,38.2936,38.2936,6100.0
2012-08-29 13:00:00,47.81,47.86,47.8,47.85,13000.0,38.2936,38.3336,38.2856,38.3256,13000.0
2012-08-29 13:10:00,47.85,47.91,47.85,47.89,11300.0,38.3256,38.3737,38.3256,38.3577,11300.0
2012-08-29 13:20:00,47.89,47.92,47.87,47.91,14000.0,38.3577,38.3817,38.3416,38.3737,14000.0
2012-08-29 13:30:00,47.91,47.97,47.89,47.96,11100.0,38.3737,38.4217,38.3577,38.4137,11100.0
2012-08-29 13:40:00,47.97,48.0,47.96,47.99,20500.0,38.4217,38.4458,38.4137,38.4378,20500.0
2012-08-29 13:50:00,47.99,48.0,47.97,48.0,10800.0,38.4378,38.4458,38.4217,38.4458,10800.0
2012-08-29 14:00:00,48.0,48.0,47.97,47.98,13100.0,38.4458,38.4458,38.4217,38.4297,13100.0
2012-08-29 14:10:00,47.99,48.06,47.98,48.05,20400.0,38.4378,38.4938,38.4297,38.4858,20400.0
2012-08-29 14:20:00,48.05,48.1,48.04,48.09,14300.0,38.4858,38.5259,38.4778,38.5178,14300.0
2012-08-29 14:30:00,48.1,48.11,48.08,48.1,23800.0,38.5259,38.5339,38.5098,38.5259,23800.0
2012-08-29 14:40:00,48.09,48.16,48.09,48.12,46200.0,38.5178,38.5739,38.5178,38.5419,46200.0
2012-08-29 14:50:00,48.11,48.12,48.08,48.09,22400.0,38.5339,38.5419,38.5098,38.5178,22400.0
2012-08-29 15:00:00,48.09,48.12,48.07,48.09,24500.0,38.5178,38.5419,38.5018,38.5178,24500.0
2012-08-29 15:10:00,48.09,48.12,48.08,48.11,27400.0,38.5178,38.5419,38.5098,38.5339,27400.0
2012-08-29 15:20:00,48.11,48.15,48.1,48.13,34900.0,38.5339,38.5659,38.5259,38.5499,34900.0
2012-08-29 15:30:00,48.12,48.15,48.11,48.13,42300.0,38.5419,38.5659,38.5339,38.5499,42300.0
2012-08-29 15:40:00,48.13,48.19,48.11,48.12,81200.0,38.5499,38.5979,38.5339,38.5419,81200.0
2012-08-29 15:50:00,48.12,48.15,48.11,48.14,88900.0,38.5419,38.5659,38.5339,38.5579,88900.0
2012-08-30 09:30:00,47.83,47.92,47.49,47.52,36500.0,38.3096,38.3817,38.0373,38.0613,36500.0
2012-08-30 09:40:00,47.52,47.58,47.51,47.54,35300.0,38.0613,38.1094,38.0533,38.0773,35300.0
2012-08-30 09:50:00,47.54,47.55,47.42,47.49,46300.0,38.0773,38.0853,37.9812,38.0373,46300.0
2012-08-30 10:00:00,47.47,47.48,47.4,47.45,40700.0,38.0213,38.0293,37.9652,38.0052,40700.0
2012-08-30 10:10:00,47.45,47.46,47.32,47.35,27300.0,38.0052,38.0132,37.9011,37.9251,27300.0
2012-08-30 10:20:00,47.34,47.39,47.26,47.27,44800.0,37.9171,37.9572,37.8531,37.8611,44800.0
2012-08-30 10:30:00,47.27,47.29,47.19,47.21,29200.0,37.8611,37.8771,37.797,37.813,29200.0
2012-08-30 10:40:00,47.19,47.28,47.19,47.26,19300.0,37.797,37.8691,37.797,37.8531,19300.0
2012-08-30 10:50:00,47.26,47.28,47.22,47.25,41900.0,37.8531,37.8691,37.821,37.845,41900.0
2012-08-30 11:00:00,47.24,47.25,47.16,47.19,20800.0,37.837,37.845,37.773,37.797,20800.0
2012-08-30 11:10:00,47.19,47.3,47.18,47.27,31000.0,37.797,37.8851,37.789,37.8611,31000.0
2012-08-30 11:20:00,47.26,47.37,47.26,47.36,55300.0,37.8531,37.9412,37.8531,37.9332,55300.0
2012-08-30 11:30:00,47.37,47.38,47.31,47.32,20400.0,37.9412,37.9492,37.8931,37.9011,20400.0
2012-08-30 11:40:00,47.31,47.37,47.29,47.33,23100.0,37.8931,37.9412,37.8771,37.9091,23100.0
2012-08-30 11:50:00,47.32,47.36,47.31,47.32,13600.0,37.9011,37.9332,37.8931,37.9011,13600.0
2012-08-30 12:00:00,47.32,47.38,47.32,47.37,21600.0,37.9011,37.9492,37.9011,37.9412,21600.0
2012-08-30 12:10:00,47.36,47.4,47.35,47.39,13000.0,37.9332,37.9652,37.9251,37.9572,13000.0
2012-08-30 12:20:00,47.39,47.4,47.38,47.4,18800.0,37.9572,37.9652,37.9492,37.9652,18800.0
2012-08-30 12:30:00,47.4,47.5,47.4,47.49,27600.0,37.9652,38.0453,37.9652,38.0373,27600.0
2012-08-30 12:40:00,47.49,47.59,47.49,47.57,21800.0,38.0373,38.1174,38.0373,38.1014,21800.0
2012-08-30 12:50:00,47.58,47.62,47.57,47.62,13600.0,38.1094,38.1414,38.1014,38.1414,13600.0
2012-08-30 13:00:00,47.61,47.63,47.59,47.63,24800.0,38.1334,38.1494,38.1174,38.1494,24800.0
2012-08-30 13:10:00,47.62,47.64,47.57,47.57,20700.0,38.1414,38.1574,38.1014,38.1014,20700.0
2012-08-30 13:20:00,47.57,47.58,47.52,47.55,27300.0,38.1014,38.1094,38.0613,38.0853,27300.0
2012-08-30 13:30:00,47.55,47.58,47.55,47.58,21200.0,38.0853,38.1094,38.0853,38.1094,21200.0
2012-08-30 13:40:00,47.57,47.61,47.57,47.6,19000.0,38.1014,38.1334,38.1014,38.1254,19000.0
2012-08-30 13:50:00,47.6,47.66,47.59,47.65,28500.0,38.1254,38.1734,38.1174,38.1654,28500.0
2012-08-30 14:00:00,47.65,47.75,47.65,47.74,29800.0,38.1654,38.2455,38.1654,38.2375,29800.0
2012-08-30 14:10:00,47.74,47.79,47.68,47.68,44300.0,38.2375,38.2776,38.1895,38.1895,44300.0
2012-08-30 14:20:00,47.68,47.74,47.68,47.73,31300.0,38.1895,38.2375,38.1895,38.2295,31300.0
2012-08-30 14:30:00,47.73,47.74,47.66,47.68,25700.0,38.2295,38.2375,38.1734,38.1895,25700.0
2012-08-30 14:40:00,47.67,47.72,47.67,47.71,29700.0,38.1814,38.2215,38.1814,38.2135,29700.0
2012-08-30 14:50:00,47.72,47.77,47.71,47.76,34200.0,38.2215,38.2615,38.2135,38.2535,34200.0
2012-08-30 15:00:00,47.76,47.76,47.68,47.68,34900.0,38.2535,38.2535,38.1895,38.1895,34900.0
2012-08-30 15:10:00,47.68,47.71,47.65,47.65,38900.0,38.1895,38.2135,38.1654,38.1654,38900.0
2012-08-30 15:20:00,47.65,47.68,47.63,47.67,46100.0,38.1654,38.1895,38.1494,38.1814,46100.0
2012-08-30 15:30:00,47.67,47.77,47.67,47.69,50900.0,38.1814,38.2615,38.1814,38.1975,50900.0
2012-08-30 15:40:00,47.68,47.71,47.56,47.6,80600.0,38.1895,38.2135,38.0933,38.1254,80600.0
2012-08-30 15:50:00,47.59,47.61,47.54,47.56,105200.0,38.1174,38.1334,38.0773,38.0933,105200.0
2012-08-31 09:30:00,47.8,47.93,47.69,47.88,26600.0,38.2856,38.3897,38.1975,38.3496,26600.0
2012-08-31 09:40:00,47.88,47.88,47.47,47.49,27300.0,38.3496,38.3496,38.0213,38.0373,27300.0
2012-08-31 09:50:00,47.46,47.55,47.42,47.55,10000.0,38.0132,38.0853,37.9812,38.0853,10000.0
2012-08-31 10:00:00,47.54,47.55,47.19,47.19,57900.0,38.0773,38.0853,37.797,37.797,57900.0
2012-08-31 10:10:00,47.19,47.47,47.12,47.47,74200.0,37.797,38.0213,37.7409,38.0213,74200.0
2012-08-31 10:20:00,47.47,47.58,47.46,47.5,61300.0,38.0213,38.1094,38.0132,38.0453,61300.0
2012-08-31 10:30:00,47.5,47.55,47.43,47.46,18200.0,38.0453,38.0853,37.9892,38.0132,18200.0
2012-08-31 10:40:00,47.47,47.55,47.46,47.54,18200.0,38.0213,38.0853,38.0132,38.0773,18200.0
2012-08-31 10:50:00,47.52,47.71,47.5,47.64,23100.0,38.0613,38.2135,38.0453,38.1574,23100.0
2012-08-31 11:00:00,47.62,47.72,47.61,47.63,23100.0,38.1414,38.2215,38.1334,38.1494,23100.0
2012-08-31 11:10:00,47.63,47.64,47.57,47.6,16100.0,38.1494,38.1574,38.1014,38.1254,16100.0
2012-08-31 11:20:00,47.62,47.78,47.62,47.74,63300.0,38.1414,38.2696,38.1414,38.2375,63300.0
2012-08-31 11:30:00,47.75,47.79,47.67,47.67,16900.0,38.2455,38.2776,38.1814,38.1814,16900.0
2012-08-31 11:40:00,47.66,47.74,47.65,47.74,15900.0,38.1734,38.2375,38.1654,38.2375,15900.0
2012-08-31 11:50:00,47.73,47.8,47.71,47.74,17100.0,38.2295,38.2856,38.2135,38.2375,17100.0
2012-08-31 12:00:00,47.73,47.76,47.65,47.65,20300.0,38.2295,38.2535,38.1654,38.1654,20300.0
2012-08-31 12:10:00,47.65,47.65,47.56,47.59,13600.0,38.1654,38.1654,38.0933,38.1174,13600.0
2012-08-31 12:20:00,47.57,47.61,47.55,47.56,11600.0,38.1014,38.1334,38.0853,38.0933,11600.0
2012-08-31 12:30:00,47.56,47.61,47.53,47.58,12300.0,38.0933,38.1334,38.0693,38.1094,12300.0
2012-08-31 12:40:00,47.59,47.64,47.59,47.62,8200.0,38.1174,38.1574,38.1174,38.1414,8200.0
2012-08-31 12:50:00,47.62,47.68,47.61,47.66,10700.0,38.1414,38.1895,38.1334,38.1734,10700.0
2012-08-31 13:00:00,47.66,47.67,47.63,47.63,11000.0,38.1734,38.1814,38.1494,38.1494,11000.0
2012-08-31 13:10:00,47.61,47.62,47.52,47.53,17100.0,38.1334,38.1414,38.0613,38.0693,17100.0
2012-08-31 13:20:00,47.54,47.56,47.52,47.54,16000.0,38.0773,38.0933,38.0613,38.0773,16000.0
2012-08-31 13:30:00,47.55,47.58,47.54,47.57,10000.0,38.0853,38.1094,38.0773,38.1014,10000.0
2012-08-31 13:40:00,47.57,47.61,47.57,47.6,14700.0,38.1014,38.1334,38.1014,38.1254,14700.0
2012-08-31 13:50:00,47.61,47.68,47.59,47.65,10000.0,38.1334,38.1895,38.1174,38.1654,10000.0
2012-08-31 14:00:00,47.64,47.69,47.64,47.68,13100.0,38.1574,38.1975,38.1574,38.1895,13100.0
2012-08-31 14:10:00,47.68,47.73,47.64,47.73,11900.0,38.1895,38.2295,38.1574,38.2295,11900.0
2012-08-31 14:20:00,47.72,47.8,47.72,47.8,21700.0,38.2215,38.2856,38.2215,38.2856,21700.0
2012-08-31 14:30:00,47.8,47.81,47.73,47.74,25900.0,38.2856,38.2936,38.2295,38.2375,25900.0
2012-08-31 14:40:00,47.75,47.75,47.73,47.74,10800.0,38.2455,38.2455,38.2295,38.2375,10800.0
2012-08-31 14:50:00,47.74,47.78,47.73,47.76,22000.0,38.2375,38.2696,38.2295,38.2535,22000.0
2012-08-31 15:00:00,47.75,47.76,47.63,47.63,23400.0,38.2455,38.2535,38.1494,38.1494,23400.0
2012-08-31 15:10:00,47.63,47.65,47.59,47.64,19700.0,38.1494,38.1654,38.1174,38.1574,19700.0
2012-08-31 15:20:00,47.63,47.66,47.61,47.64,23600.0,38.1494,38.1734,38.1334,38.1574,23600.0
2012-08-31 15:30:00,47.64,47.65,47.59,47.61,32700.0,38.1574,38.1654,38.1174,38.1334,32700.0
2012-08-31 15:40:00,47.61,47.62,47.58,47.6,71700.0,38.1334,38.1414,38.1094,38.1254,71700.0
2012-08-31 15:50:00,47.61,47.74,47.59,47.62,202500.0,38.1334,38.2375,38.1174,38.1414,202500.0
2012-09-04 09:30:00,47.58,47.64,47.2,47.24,45600.0,38.1094,38.1574,37.805,37.837,45600.0
2012-09-04 09:40:00,47.23,47.28,47.11,47.23,46900.0,37.829,37.8691,37.7329,37.829,46900.0
2012-09-04 09:50:00,47.23,47.37,47.19,47.31,16000.0,37.829,37.9412,37.797,37.8931,16000.0
2012-09-04 10:00:00,47.28,47.39,47.22,47.26,36100.0,37.8691,37.9572,37.821,37.8531,36100.0
2012-09-04 10:10:00,47.25,47.46,47.23,47.37,62400.0,37.845,38.0132,37.829,37.9412,62400.0
2012-09-04 10:20:00,47.37,47.39,47.25,47.26,19500.0,37.9412,37.9572,37.845,37.8531,19500.0
2012-09-04 10:30:00,47.25,47.28,47.16,47.24,29500.0,37.845,37.8691,37.773,37.837,29500.0
2012-09-04 10:40:00,47.27,47.39,47.2,47.27,54600.0,37.8611,37.9572,37.805,37.8611,54600.0
2012-09-04 10:50:00,47.26,47.36,47.12,47.17,32700.0,37.8531,37.9332,37.7409,37.781,32700.0
2012-09-04 11:00:00,47.17,47.29,47.16,47.28,12400.0,37.781,37.8771,37.773,37.8691,12400.0
2012-09-04 11:10:00,47.27,47.29,47.24,47.29,17700.0,37.8611,37.8771,37.837,37.8771,17700.0
2012-09-04 11:20:00,47.27,47.28,47.24,47.25,13000.0,37.8611,37.8691,37.837,37.845,13000.0
2012-09-04 11:30:00,47.26,47.27,47.24,47.26,14700.0,37.8531,37.8611,37.837,37.8531,14700.0
2012-09-04 11:40:00,47.26,47.28,47.25,47.27,8300.0,37.8531,37.8691,37.845,37.8611,8300.0
2012-09-04 11:50:00,47.27,47.3,47.25,47.27,17900.0,37.8611,37.8851,37.845,37.8611,17900.0
2012-09-04 12:00:00,47.27,47.28,47.25,47.26,18400.0,37.8611,37.8691,37.845,37.8531,18400.0
2012-09-04 12:10:00,47.26,47.29,47.26,47.26,13000.0,37.8531,37.8771,37.8531,37.8531,13000.0
2012-09-04 12:20:00,47.27,47.28,47.26,47.27,17000.0,37.8611,37.8691,37.8531,37.8611,17000.0
2012-09-04 12:30:00,47.27,47.3,47.26,47.28,17700.0,37.8611,37.8851,37.8531,37.8691,17700.0
2012-09-04 12:40:00,47.29,47.32,47.29,47.29,9100.0,37.8771,37.9011,37.8771,37.8771,9100.0
2012-09-04 12:50:00,47.29,47.32,47.27,47.32,7700.0,37.8771,37.9011,37.8611,37.9011,7700.0
2012-09-04 13:00:00,47.32,47.33,47.3,47.32,17600.0,37.9011,37.9091,37.8851,37.9011,17600.0
2012-09-04 13:10:00,47.32,47.34,47.31,47.33,9400.0,37.9011,37.9171,37.8931,37.9091,9400.0
2012-09-04 13:20:00,47.34,47.38,47.34,47.37,13100.0,37.9171,37.9492,37.9171,37.9412,13100.0
2012-09-04 13:30:00,47.37,47.41,47.35,47.38,15700.0,37.9412,37.9732,37.9251,37.9492,15700.0
2012-09-04 13:40:00,47.38,47.41,47.37,47.38,16800.0,37.9492,37.9732,37.9412,37.9492,16800.0
2012-09-04 13:50:00,47.37,47.4,47.34,47.35,18900.0,37.9412,37.9652,37.9171,37.9251,18900.0
2012-09-04 14:00:00,47.35,47.55,47.32,47.45,49100.0,37.9251,38.0853,37.9011,38.0052,49100.0
2012-09-04 14:10:00,47.46,47.53,47.45,47.53,17700.0,38.0132,38.0693,38.0052,38.0693,17700.0
2012-09-04 14:20:00,47.54,47.59,47.51,47.59,12900.0,38.0773,38.1174,38.0533,38.1174,12900.0
2012-09-04 14:30:00,47.6,47.84,47.59,47.79,36500.0,38.1254,38.3176,38.1174,38.2776,36500.0
2012-09-04 14:40:00,47.8,47.82,47.78,47.8,17900.0,38.2856,38.3016,38.2696,38.2856,17900.0
2012-09-04 14:50:00,47.8,47.81,47.75,47.76,18200.0,38.2856,38.2936,38.2455,38.2535,18200.0
2012-09-04 15:00:00,47.75,47.82,47.74,47.82,33300.0,38.2455,38.3016,38.2375,38.3016,33300.0
2012-09-04 15:10:00,47.82,47.85,47.77,47.77,41700.0,38.3016,38.3256,38.2615,38.2615,41700.0
2012-09-04 15:20:00,47.77,47.79,47.72,47.75,41900.0,38.2615,38.2776,38.2215,38.2455,41900.0
2012-09-04 15:30:00,47.75,47.76,47.66,47.66,35100.0,38.2455,38.2535,38.1734,38.1734,35100.0
2012-09-04 15:40:00,47.66,47.71,47.6,47.65,62000.0,38.1734,38.2135,38.1254,38.1654,62000.0
2012-09-04 15:50:00,47.66,47.71,47.62,47.63,140900.0,38.1734,38.2135,38.1414,38.1494,140900.0
2012-09-05 09:30:00,47.66,47.74,47.39,47.43,25900.0,38.1734,38.2375,37.9572,37.9892,25900.0
2012-09-05 09:40:00,47.4,47.4,47.25,47.29,25400.0,37.9652,37.9652,37.845,37.8771,25400.0
2012-09-05 09:50:00,47.29,47.44,47.26,47.4,32000.0,37.8771,37.9972,37.8531,37.9652,32000.0
2012-09-05 10:00:00,47.4,47.5,47.37,47.45,25500.0,37.9652,38.0453,37.9412,38.0052,25500.0
2012-09-05 10:10:00,47.46,47.61,47.46,47.55,45200.0,38.0132,38.1334,38.0132,38.0853,45200.0
2012-09-05 10:20:00,47.55,47.64,47.52,47.59,28000.0,38.0853,38.1574,38.0613,38.1174,28000.0
2012-09-05 10:30:00,47.6,47.69,47.6,47.69,22500.0,38.1254,38.1975,38.1254,38.1975,22500.0
2012-09-05 10:40:00,47.7,47.71,47.65,47.65,38800.0,38.2055,38.2135,38.1654,38.1654,38800.0
2012-09-05 10:50:00,47.65,47.72,47.64,47.64,46400.0,38.1654,38.2215,38.1574,38.1574,46400.0
2012-09-05 11:00:00,47.66,47.77,47.64,47.76,25500.0,38.1734,38.2615,38.1574,38.2535,25500.0
2012-09-05 11:10:00,47.75,47.85,47.75,47.85,19800.0,38.2455,38.3256,38.2455,38.3256,19800.0
2012-09-05 11:20:00,47.85,47.89,47.82,47.89,15100.0,38.3256,38.3577,38.3016,38.3577,15100.0
2012-09-05 11:30:00,47.89,48.0,47.88,48.0,27500.0,38.3577,38.4458,38.3496,38.4458,27500.0
2012-09-05 11:40:00,48.0,48.02,47.99,48.0,26200.0,38.4458,38.4618,38.4378,38.4458,26200.0
2012-09-05 11:50:00,48.0,48.01,47.92,47.93,23300.0,38.4458,38.4538,38.3817,38.3897,23300.0
2012-09-05 12:00:00,47.92,47.93,47.88,47.89,18400.0,38.3817,38.3897,38.3496,38.3577,18400.0
2012-09-05 12:10:00,47.89,47.9,47.83,47.83,15500.0,38.3577,38.3657,38.3096,38.3096,15500.0
2012-09-05 12:20:00,47.83,47.84,47.78,47.81,18400.0,38.3096,38.3176,38.2696,38.2936,18400.0
2012-09-05 12:30:00,47.81,47.82,47.79,47.8,8400.0,38.2936,38.3016,38.2776,38.2856,8400.0
2012-09-05 12:40:00,47.8,47.89,47.8,47.83,31400.0,38.2856,38.3577,38.2856,38.3096,31400.0
2012-09-05 12:50:00,47.83,47.88,47.83,47.86,9700.0,38.3096,38.3496,38.3096,38.3336,9700.0
2012-09-05 13:00:00,47.86,47.87,47.84,47.85,11700.0,38.3336,38.3416,38.3176,38.3256,11700.0
2012-09-05 13:10:00,47.85,47.87,47.84,47.86,12000.0,38.3256,38.3416,38.3176,38.3336,12000.0
2012-09-05 13:20:00,47.86,47.88,47.86,47.86,12300.0,38.3336,38.3496,38.3336,38.3336,12300.0
2012-09-05 13:30:00,47.86,47.86,47.78,47.78,34400.0,38.3336,38.3336,38.2696,38.2696,34400.0
2012-09-05 13:40:00,47.78,47.79,47.7,47.72,31600.0,38.2696,38.2776,38.2055,38.2215,31600.0
2012-09-05 13:50:00,47.71,47.74,47.7,47.73,32100.0,38.2135,38.2375,38.2055,38.2295,32100.0
2012-09-05 14:00:00,47.73,47.73,47.72,47.73,12400.0,38.2295,38.2295,38.2215,38.2295,12400.0
2012-09-05 14:10:00,47.73,47.76,47.71,47.74,28100.0,38.2295,38.2535,38.2135,38.2375,28100.0
2012-09-05 14:20:00,47.74,47.77,47.74,47.76,13600.0,38.2375,38.2615,38.2375,38.2535,13600.0
2012-09-05 14:30:00,47.76,47.82,47.76,47.81,16700.0,38.2535,38.3016,38.2535,38.2936,16700.0
2012-09-05 14:40:00,47.81,47.82,47.8,47.81,8900.0,38.2936,38.3016,38.2856,38.2936,8900.0
2012-09-05 14:50:00,47.81,47.82,47.77,47.77,27400.0,38.2936,38.3016,38.2615,38.2615,27400.0
2012-09-05 15:00:00,47.78,47.78,47.73,47.74,25300.0,38.2696,38.2696,38.2295,38.2375,25300.0
2012-09-05 15:10:00,47.74,47.76,47.74,47.75,36900.0,38.2375,38.2535,38.2375,38.2455,36900.0
2012-09-05 15:20:00,47.74,47.77,47.74,47.76,24500.0,38.2375,38.2615,38.2375,38.2535,24500.0
2012-09-05 15:30:00,47.75,47.76,47.71,47.72,50300.0,38.2455,38.2535,38.2135,38.2215,50300.0
2012-09-05 15:40:00,47.72,47.74,47.66,47.68,45600.0,38.2215,38.2375,38.1734,38.1895,45600.0
2012-09-05 15:50:00,47.68,47.72,47.67,47.69,60100.0,38.1895,38.2215,38.1814,38.1975,60100.0
2012-09-06 09:30:00,47.88,48.31,47.88,48.31,35400.0,38.3496,38.6941,38.3496,38.6941,35400.0
2012-09-06 09:40:00,48.29,48.35,48.21,48.3,46000.0,38.678,38.7261,38.614,38.686,46000.0
2012-09-06 09:50:00,48.3,48.37,48.28,48.34,17300.0,38.686,38.7421,38.67,38.7181,17300.0
2012-09-06 10:00:00,48.34,48.45,48.26,48.28,54600.0,38.7181,38.8062,38.654,38.67,54600.0
2012-09-06 10:10:00,48.29,48.33,48.25,48.31,34400.0,38.678,38.7101,38.646,38.6941,34400.0
2012-09-06 10:20:00,48.32,48.45,48.32,48.45,14900.0,38.7021,38.8062,38.7021,38.8062,14900.0
2012-09-06 10:30:00,48.43,48.5,48.42,48.49,39700.0,38.7902,38.8462,38.7822,38.8382,39700.0
2012-09-06 10:40:00,48.49,48.59,48.44,48.59,54800.0,38.8382,38.9183,38.7982,38.9183,54800.0
2012-09-06 10:50:00,48.6,48.72,48.56,48.7,25000.0,38.9263,39.0224,38.8943,39.0064,25000.0
2012-09-06 11:00:00,48.69,48.73,48.61,48.61,29500.0,38.9984,39.0305,38.9343,38.9343,29500.0
2012-09-06 11:10:00,48.62,48.7,48.62,48.67,31100.0,38.9424,39.0064,38.9424,38.9824,31100.0
2012-09-06 11:20:00,48.66,48.73,48.65,48.66,46700.0,38.9744,39.0305,38.9664,38.9744,46700.0
2012-09-06 11:30:00,48.68,48.75,48.68,48.75,67800.0,38.9904,39.0465,38.9904,39.0465,67800.0
2012-09-06 11:40:00,48.74,48.85,48.72,48.8,41600.0,39.0385,39.1266,39.0224,39.0865,41600.0
2012-09-06 11:50:00,48.8,48.88,48.8,48.85,44700.0,39.0865,39.1506,39.0865,39.1266,44700.0
2012-09-06 12:00:00,48.85,48.87,48.84,48.86,27300.0,39.1266,39.1426,39.1186,39.1346,27300.0
2012-09-06 12:10:00,48.87,48.93,48.84,48.9,33300.0,39.1426,39.1906,39.1186,39.1666,33300.0
2012-09-06 12:20:00,48.89,48.93,48.87,48.87,17300.0,39.1586,39.1906,39.1426,39.1426,17300.0
2012-09-06 12:30:00,48.87,48.92,48.85,48.91,61700.0,39.1426,39.1826,39.1266,39.1746,61700.0
2012-09-06 12:40:00,48.91,48.92,48.88,48.89,16000.0,39.1746,39.1826,39.1506,39.1586,16000.0
2012-09-06 12:50:00,48.89,48.9,48.86,48.86,23700.0,39.1586,39.1666,39.1346,39.1346,23700.0
2012-09-06 13:00:00,48.87,48.87,48.83,48.84,35900.0,39.1426,39.1426,39.1106,39.1186,35900.0
2012-09-06 13:10:00,48.85,48.86,48.84,48.85,23900.0,39.1266,39.1346,39.1186,39.1266,23900.0
2012-09-06 13:20:00,48.84,48.86,48.83,48.84,15600.0,39.1186,39.1346,39.1106,39.1186,15600.0
2012-09-06 13:30:00,48.84,48.87,48.83,48.86,43200.0,39.1186,39.1426,39.1106,39.1346,43200.0
2012-09-06 13:40:00,48.86,48.87,48.84,48.85,24800.0,39.1346,39.1426,39.1186,39.1266,24800.0
2012-09-06 13:50:00,48.85,48.86,48.83,48.83,28100.0,39.1266,39.1346,39.1106,39.1106,28100.0
2012-09-06 14:00:00,48.84,48.86,48.84,48.84,40700.0,39.1186,39.1346,39.1186,39.1186,40700.0
2012-09-06 14:10:00,48.84,48.86,48.84,48.86,38900.0,39.1186,39.1346,39.1186,39.1346,38900.0
2012-09-06 14:20:00,48.85,48.87,48.84,48.86,34700.0,39.1266,39.1426,39.1186,39.1346,34700.0
2012-09-06 14:30:00,48.85,48.9,48.85,48.9,30400.0,39.1266,39.1666,39.1266,39.1666,30400.0
2012-09-06 14:40:00,48.9,48.94,48.89,48.94,24200.0,39.1666,39.1987,39.1586,39.1987,24200.0
2012-09-06 14:50:00,48.94,48.99,48.94,48.98,29200.0,39.1987,39.2387,39.1987,39.2307,29200.0
2012-09-06 15:00:00,48.97,48.98,48.94,48.97,31300.0,39.2227,39.2307,39.1987,39.2227,31300.0
2012-09-06 15:10:00,48.97,48.98,48.92,48.94,42900.0,39.2227,39.2307,39.1826,39.1987,42900.0
2012-09-06 15:20:00,48.95,48.98,48.9,48.95,78400.0,39.2067,39.2307,39.1666,39.2067,78400.0
2012-09-06 15:30:00,48.95,49.0,48.95,48.97,84000.0,39.2067,39.2467,39.2067,39.2227,84000.0
2012-09-06 15:40:00,48.97,49.03,48.97,49.01,123600.0,39.2227,39.2707,39.2227,39.2547,123600.0
2012-09-06 15:50:00,49.01,49.12,49.01,49.1,220500.0,39.2547,39.3428,39.2547,39.3268,220500.0
2012-09-07 09:30:00,49.09,49.13,48.9,49.09,47700.0,39.3188,39.3508,39.1666,39.3188,47700.0
2012-09-07 09:40:00,49.1,49.27,49.09,49.25,20000.0,39.3268,39.463,39.3188,39.447,20000.0
2012-09-07 09:50:00,49.28,49.34,49.19,49.33,49100.0,39.471,39.519,39.3989,39.511,49100.0
2012-09-07 10:00:00,49.34,49.39,49.29,49.39,32100.0,39.519,39.5591,39.479,39.5591,32100.0
2012-09-07 10:10:00,49.39,49.4,49.2,49.27,62900.0,39.5591,39.5671,39.4069,39.463,62900.0
2012-09-07 10:20:00,49.26,49.34,49.23,49.28,85300.0,39.455,39.519,39.4309,39.471,85300.0
2012-09-07 10:30:00,49.28,49.3,49.18,49.19,61400.0,39.471,39.487,39.3909,39.3989,61400.0
2012-09-07 10:40:00,49.19,49.29,49.16,49.28,60000.0,39.3989,39.479,39.3749,39.471,60000.0
2012-09-07 10:50:00,49.28,49.32,49.23,49.24,49000.0,39.471,39.503,39.4309,39.4389,49000.0
2012-09-07 11:00:00,49.23,49.24,49.16,49.19,31900.0,39.4309,39.4389,39.3749,39.3989,31900.0
2012-09-07 11:10:00,49.19,49.23,49.18,49.19,24900.0,39.3989,39.4309,39.3909,39.3989,24900.0
2012-09-07 11:20:00,49.19,49.31,49.19,49.28,22200.0,39.3989,39.495,39.3989,39.471,22200.0
2012-09-07 11:30:00,49.28,49.3,49.17,49.18,43600.0,39.471,39.487,39.3829,39.3909,43600.0
2012-09-07 11:40:00,49.17,49.19,49.1,49.11,51100.0,39.3829,39.3989,39.3268,39.3348,51100.0
2012-09-07 11:50:00,49.11,49.16,49.1,49.14,57900.0,39.3348,39.3749,39.3268,39.3588,57900.0
2012-09-07 12:00:00,49.14,49.19,49.13,49.17,19600.0,39.3588,39.3989,39.3508,39.3829,19600.0
2012-09-07 12:10:00,49.18,49.2,49.17,49.19,29700.0,39.3909,39.4069,39.3829,39.3989,29700.0
2012-09-07 12:20:00,49.19,49.19,49.12,49.12,23900.0,39.3989,39.3989,39.3428,39.3428,23900.0
2012-09-07 12:30:00,49.11,49.15,49.11,49.15,16200.0,39.3348,39.3669,39.3348,39.3669,16200.0
2012-09-07 12:40:00,49.15,49.16,49.13,49.13,16700.0,39.3669,39.3749,39.3508,39.3508,16700.0
2012-09-07 12:50:00,49.14,49.16,49.12,49.16,17200.0,39.3588,39.3749,39.3428,39.3749,17200.0
2012-09-07 13:00:00,49.15,49.16,49.12,49.15,21300.0,39.3669,39.3749,39.3428,39.3669,21300.0
2012-09-07 13:10:00,49.15,49.16,49.11,49.12,19200.0,39.3669,39.3749,39.3348,39.3428,19200.0
2012-09-07 13:20:00,49.12,49.15,49.12,49.13,33600.0,39.3428,39.3669,39.3428,39.3508,33600.0
2012-09-07 13:30:00,49.13,49.13,49.12,49.12,10900.0,39.3508,39.3508,39.3428,39.3428,10900.0
2012-09-07 13:40:00,49.12,49.13,49.09,49.09,13700.0,39.3428,39.3508,39.3188,39.3188,13700.0
2012-09-07 13:50:00,49.09,49.11,49.07,49.08,32300.0,39.3188,39.3348,39.3028,39.3108,32300.0
2012-09-07 14:00:00,49.08,49.16,49.08,49.16,33300.0,39.3108,39.3749,39.3108,39.3749,33300.0
2012-09-07 14:10:00,49.17,49.19,49.16,49.18,18800.0,39.3829,39.3989,39.3749,39.3909,18800.0
2012-09-07 14:20:00,49.18,49.22,49.18,49.22,13500.0,39.3909,39.4229,39.3909,39.4229,13500.0
2012-09-07 14:30:00,49.22,49.22,49.18,49.18,7700.0,39.4229,39.4229,39.3909,39.3909,7700.0
2012-09-07 14:40:00,49.18,49.22,49.18,49.18,31900.0,39.3909,39.4229,39.3909,39.3909,31900.0
2012-09-07 14:50:00,49.19,49.19,49.12,49.12,26100.0,39.3989,39.3989,39.3428,39.3428,26100.0
2012-09-07 15:00:00,49.12,49.13,49.1,49.13,28100.0,39.3428,39.3508,39.3268,39.3508,28100.0
2012-09-07 15:10:00,49.13,49.22,49.13,49.22,38400.0,39.3508,39.4229,39.3508,39.4229,38400.0
2012-09-07 15:20:00,49.21,49.24,49.21,49.22,28200.0,39.4149,39.4389,39.4149,39.4229,28200.0
2012-09-07 15:30:00,49.23,49.26,49.21,49.21,53000.0,39.4309,39.455,39.4149,39.4149,53000.0
2012-09-07 15:40:00,49.21,49.28,49.19,49.24,148900.0,39.4149,39.471,39.3989,39.4389,148900.0
2012-09-07 15:50:00,49.24,49.29,49.21,49.29,226300.0,39.4389,39.479,39.4149,39.479,226300.0
2012-09-10 09:30:00,49.27,49.27,49.11,49.21,25800.0,39.463,39.463,39.3348,39.4149,25800.0
2012-09-10 09:40:00,49.2,49.26,49.12,49.22,21500.0,39.4069,39.455,39.3428,39.4229,21500.0
2012-09-10 09:50:00,49.23,49.28,49.2,49.23,18300.0,39.4309,39.471,39.4069,39.4309,18300.0
2012-09-10 10:00:00,49.25,49.25,49.13,49.16,17100.0,39.447,39.447,39.3508,39.3749,17100.0
2012-09-10 10:10:00,49.15,49.22,49.12,49.18,19100.0,39.3669,39.4229,39.3428,39.3909,19100.0
2012-09-10 10:20:00,49.18,49.22,49.17,49.2,18500.0,39.3909,39.4229,39.3829,39.4069,18500.0
2012-09-10 10:30:00,49.18,49.18,49.12,49.17,14600.0,39.3909,39.3909,39.3428,39.3829,14600.0
2012-09-10 10:40:00,49.18,49.2,49.08,49.16,32000.0,39.3909,39.4069,39.3108,39.3749,32000.0
2012-09-10 10:50:00,49.16,49.21,49.15,49.15,17900.0,39.3749,39.4149,39.3669,39.3669,17900.0
2012-09-10 11:00:00,49.15,49.18,49.13,49.17,11500.0,39.3669,39.3909,39.3508,39.3829,11500.0
2012-09-10 11:10:00,49.17,49.27,49.15,49.21,27500.0,39.3829,39.463,39.3669,39.4149,27500.0
2012-09-10 11:20:00,49.22,49.3,49.22,49.28,32200.0,39.4229,39.487,39.4229,39.471,32200.0
2012-09-10 11:30:00,49.28,49.28,49.22,49.24,6200.0,39.471,39.471,39.4229,39.4389,6200.0
2012-09-10 11:40:00,49.25,49.29,49.22,49.24,20300.0,39.447,39.479,39.4229,39.4389,20300.0
2012-09-10 11:50:00,49.25,49.25,49.21,49.22,6600.0,39.447,39.447,39.4149,39.4229,6600.0
2012-09-10 12:00:00,49.22,49.28,49.22,49.24,15300.0,39.4229,39.471,39.4229,39.4389,15300.0
2012-09-10 12:10:00,49.24,49.29,49.21,49.23,43400.0,39.4389,39.479,39.4149,39.4309,43400.0
2012-09-10 12:20:00,49.22,49.25,49.19,49.24,74500.0,39.4229,39.447,39.3989,39.4389,74500.0
2012-09-10 12:30:00,49.22,49.27,49.19,49.25,38800.0,39.4229,39.463,39.3989,39.447,38800.0
2012-09-10 12:40:00,49.26,49.28,49.22,49.24,5900.0,39.455,39.471,39.4229,39.4389,5900.0
2012-09-10 12:50:00,49.25,49.25,49.2,49.21,8800.0,39.447,39.447,39.4069,39.4149,8800.0
2012-09-10 13:00:00,49.21,49.22,49.18,49.19,4600.0,39.4149,39.4229,39.3909,39.3989,4600.0
2012-09-10 13:10:00,49.2,49.21,49.18,49.2,7200.0,39.4069,39.4149,39.3909,39.4069,7200.0
2012-09-10 13:20:00,49.19,49.19,49.16,49.16,5400.0,39.3989,39.3989,39.3749,39.3749,5400.0
2012-09-10 13:30:00,49.15,49.18,49.14,49.17,10000.0,39.3669,39.3909,39.3588,39.3829,10000.0
2012-09-10 13:40:00,49.16,49.16,49.08,49.08,4700.0,39.3749,39.3749,39.3108,39.3108,4700.0
2012-09-10 13:50:00,49.1,49.14,49.07,49.07,13400.0,39.3268,39.3588,39.3028,39.3028,13400.0
2012-09-10 14:00:00,49.07,49.12,49.07,49.1,9800.0,39.3028,39.3428,39.3028,39.3268,9800.0
2012-09-10 14:10:00,49.11,49.14,49.09,49.12,6500.0,39.3348,39.3588,39.3188,39.3428,6500.0
2012-09-10 14:20:00,49.11,49.13,49.07,49.07,13000.0,39.3348,39.3508,39.3028,39.3028,13000.0
2012-09-10 14:30:00,49.07,49.1,49.0,49.0,17700.0,39.3028,39.3268,39.2467,39.2467,17700.0
2012-09-10 14:40:00,49.01,49.06,49.0,49.06,64600.0,39.2547,39.2948,39.2467,39.2948,64600.0
2012-09-10 14:50:00,49.05,49.08,49.0,49.05,11800.0,39.2868,39.3108,39.2467,39.2868,11800.0
2012-09-10 15:00:00,49.06,49.06,48.98,48.99,18900.0,39.2948,39.2948,39.2307,39.2387,18900.0
2012-09-10 15:10:00,48.99,48.99,48.93,48.93,13300.0,39.2387,39.2387,39.1906,39.1906,13300.0
2012-09-10 15:20:00,48.93,49.02,48.9,48.97,29800.0,39.1906,39.2627,39.1666,39.2227,29800.0
2012-09-10 15:30:00,48.96,48.96,48.91,48.95,31700.0,39.2147,39.2147,39.1746,39.2067,31700.0
2012-09-10 15:40:00,48.94,48.94,48.86,48.87,44100.0,39.1987,39.1987,39.1346,39.1426,44100.0
2012-09-10 15:50:00,48.88,48.91,48.86,48.86,55000.0,39.1506,39.1746,39.1346,39.1346,55000.0
2012-09-11 09:30:00,49.0,49.0,48.67,48.86,44700.0,39.2467,39.2467,38.9824,39.1346,44700.0
2012-09-11 09:40:00,48.84,48.91,48.81,48.87,85500.0,39.1186,39.1746,39.0945,39.1426,85500.0
2012-09-11 09:50:00,48.87,49.0,48.87,48.94,26700.0,39.1426,39.2467,39.1426,39.1987,26700.0
2012-09-11 10:00:00,48.94,48.96,48.89,48.92,11900.0,39.1987,39.2147,39.1586,39.1826,11900.0
2012-09-11 10:10:00,48.92,48.98,48.88,48.88,20500.0,39.1826,39.2307,39.1506,39.1506,20500.0
2012-09-11 10:20:00,48.88,48.97,48.87,48.97,19300.0,39.1506,39.2227,39.1426,39.2227,19300.0
2012-09-11 10:30:00,48.98,49.03,48.98,49.01,37900.0,39.2307,39.2707,39.2307,39.2547,37900.0
2012-09-11 10:40:00,49.0,49.07,48.97,48.99,53000.0,39.2467,39.3028,39.2227,39.2387,53000.0
2012-09-11 10:50:00,48.99,49.02,48.98,49.0,21200.0,39.2387,39.2627,39.2307,39.2467,21200.0
2012-09-11 11:00:00,49.0,49.2,49.0,49.16,38500.0,39.2467,39.4069,39.2467,39.3749,38500.0
2012-09-11 11:10:00,49.17,49.25,49.17,49.22,20400.0,39.3829,39.447,39.3829,39.4229,20400.0
2012-09-11 11:20:00,49.23,49.26,49.19,49.26,29500.0,39.4309,39.455,39.3989,39.455,29500.0
2012-09-11 11:30:00,49.27,49.29,49.25,49.28,12700.0,39.463,39.479,39.447,39.471,12700.0
2012-09-11 11:40:00,49.28,49.29,49.2,49.22,12700.0,39.471,39.479,39.4069,39.4229,12700.0
2012-09-11 11:50:00,49.22,49.22,49.08,49.13,24600.0,39.4229,39.4229,39.3108,39.3508,24600.0
2012-09-11 12:00:00,49.13,49.16,49.12,49.14,10500.0,39.3508,39.3749,39.3428,39.3588,10500.0
2012-09-11 12:10:00,49.14,49.15,49.03,49.03,12300.0,39.3588,39.3669,39.2707,39.2707,12300.0
2012-09-11 12:20:00,49.05,49.09,49.04,49.09,11200.0,39.2868,39.3188,39.2788,39.3188,11200.0
2012-09-11 12:30:00,49.08,49.09,49.07,49.09,12700.0,39.3108,39.3188,39.3028,39.3188,12700.0
2012-09-11 12:40:00,49.08,49.1,49.06,49.07,12300.0,39.3108,39.3268,39.2948,39.3028,12300.0
2012-09-11 12:50:00,49.09,49.18,49.06,49.17,17700.0,39.3188,39.3909,39.2948,39.3829,17700.0
2012-09-11 13:00:00,49.17,49.23,49.17,49.19,64600.0,39.3829,39.4309,39.3829,39.3989,64600.0
2012-09-11 13:10:00,49.2,49.28,49.14,49.26,46200.0,39.4069,39.471,39.3588,39.455,46200.0
2012-09-11 13:20:00,49.27,49.28,49.22,49.22,14500.0,39.463,39.471,39.4229,39.4229,14500.0
2012-09-11 13:30:00,49.21,49.25,49.2,49.24,59300.0,39.4149,39.447,39.4069,39.4389,59300.0
2012-09-11 13:40:00,49.24,49.3,49.22,49.28,60600.0,39.4389,39.487,39.4229,39.471,60600.0
2012-09-11 13:50:00,49.29,49.29,49.25,49.25,12000.0,39.479,39.479,39.447,39.447,12000.0
2012-09-11 14:00:00,49.23,49.25,49.2,49.21,49600.0,39.4309,39.447,39.4069,39.4149,49600.0
2012-09-11 14:10:00,49.21,49.21,49.17,49.19,88100.0,39.4149,39.4149,39.3829,39.3989,88100.0
2012-09-11 14:20:00,49.2,49.26,49.19,49.25,12400.0,39.4069,39.455,39.3989,39.447,12400.0
2012-09-11 14:30:00,49.26,49.28,49.22,49.23,8500.0,39.455,39.471,39.4229,39.4309,8500.0
2012-09-11 14:40:00,49.22,49.23,49.13,49.13,29800.0,39.4229,39.4309,39.3508,39.3508,29800.0
2012-09-11 14:50:00,49.14,49.2,49.14,49.2,15700.0,39.3588,39.4069,39.3588,39.4069,15700.0
2012-09-11 15:00:00,49.2,49.26,49.19,49.26,22900.0,39.4069,39.455,39.3989,39.455,22900.0
2012-09-11 15:10:00,49.26,49.28,49.22,49.26,25500.0,39.455,39.471,39.4229,39.455,25500.0
2012-09-11 15:20:00,49.25,49.3,49.21,49.22,85200.0,39.447,39.487,39.4149,39.4229,85200.0
2012-09-11 15:30:00,49.22,49.26,49.19,49.22,74300.0,39.4229,39.455,39.3989,39.4229,74300.0
2012-09-11 15:40:00,49.23,49.29,49.22,49.24,94100.0,39.4309,39.479,39.4229,39.4389,94100.0
2012-09-11 15:50:00,49.25,49.26,49.19,49.2,174700.0,39.447,39.455,39.3989,39.4069,174700.0
2012-09-12 09:30:00,48.9,49.26,48.9,49.15,24600.0,39.3728,39.6627,39.3728,39.5741,24600.0
2012-09-12 09:40:00,49.17,49.24,48.94,49.03,80400.0,39.5902,39.6466,39.405,39.4775,80400.0
2012-09-12 09:50:00,49.04,49.08,49.0,49.05,28100.0,39.4855,39.5177,39.4533,39.4936,28100.0
2012-09-12 10:00:00,49.07,49.13,49.01,49.13,23400.0,39.5097,39.558,39.4614,39.558,23400.0
2012-09-12 10:10:00,49.14,49.17,49.1,49.14,11600.0,39.566,39.5902,39.5338,39.566,11600.0
2012-09-12 10:20:00,49.15,49.15,49.05,49.09,17100.0,39.5741,39.5741,39.4936,39.5258,17100.0
2012-09-12 10:30:00,49.08,49.08,49.01,49.02,34600.0,39.5177,39.5177,39.4614,39.4694,34600.0
2012-09-12 10:40:00,49.03,49.11,48.98,49.1,19600.0,39.4775,39.5419,39.4372,39.5338,19600.0
2012-09-12 10:50:00,49.09,49.16,49.09,49.15,40200.0,39.5258,39.5821,39.5258,39.5741,40200.0
2012-09-12 11:00:00,49.15,49.16,49.13,49.15,28900.0,39.5741,39.5821,39.558,39.5741,28900.0
2012-09-12 11:10:00,49.15,49.16,49.12,49.14,18500.0,39.5741,39.5821,39.5499,39.566,18500.0
2012-09-12 11:20:00,49.15,49.2,49.12,49.16,63400.0,39.5741,39.6144,39.5499,39.5821,63400.0
2012-09-12 11:30:00,49.16,49.22,49.15,49.22,27700.0,39.5821,39.6305,39.5741,39.6305,27700.0
2012-09-12 11:40:00,49.21,49.21,49.12,49.15,42500.0,39.6224,39.6224,39.5499,39.5741,42500.0
2012-09-12 11:50:00,49.15,49.26,49.14,49.25,41100.0,39.5741,39.6627,39.566,39.6546,41100.0
2012-09-12 12:00:00,49.24,49.29,49.12,49.12,46300.0,39.6466,39.6868,39.5499,39.5499,46300.0
2012-09-12 12:10:00,49.12,49.28,49.11,49.28,23900.0,39.5499,39.6788,39.5419,39.6788,23900.0
2012-09-12 12:20:00,49.28,49.3,49.27,49.28,66600.0,39.6788,39.6949,39.6707,39.6788,66600.0
2012-09-12 12:30:00,49.29,49.33,49.28,49.3,40200.0,39.6868,39.719,39.6788,39.6949,40200.0
2012-09-12 12:40:00,49.3,49.31,49.3,49.3,39300.0,39.6949,39.7029,39.6949,39.6949,39300.0
2012-09-12 12:50:00,49.3,49.3,49.28,49.3,25600.0,39.6949,39.6949,39.6788,39.6949,25600.0
2012-09-12 13:00:00,49.3,49.34,49.3,49.31,55800.0,39.6949,39.7271,39.6949,39.7029,55800.0
2012-09-12 13:10:00,49.3,49.3,49.24,49.25,47000.0,39.6949,39.6949,39.6466,39.6546,47000.0
2012-09-12 13:20:00,49.25,49.3,49.25,49.28,16100.0,39.6546,39.6949,39.6546,39.6788,16100.0
2012-09-12 13:30:00,49.28,49.3,49.24,49.25,49800.0,39.6788,39.6949,39.6466,39.6546,49800.0
2012-09-12 13:40:00,49.25,49.31,49.25,49.3,66700.0,39.6546,39.7029,39.6546,39.6949,66700.0
2012-09-12 13:50:00,49.31,49.36,49.29,49.29,134600.0,39.7029,39.7432,39.6868,39.6868,134600.0
2012-09-12 14:00:00,49.3,49.34,49.27,49.3,28200.0,39.6949,39.7271,39.6707,39.6949,28200.0
2012-09-12 14:10:00,49.3,49.31,49.29,49.29,25800.0,39.6949,39.7029,39.6868,39.6868,25800.0
2012-09-12 14:20:00,49.28,49.32,49.25,49.27,16600.0,39.6788,39.711,39.6546,39.6707,16600.0
2012-09-12 14:30:00,49.27,49.31,49.23,49.23,14700.0,39.6707,39.7029,39.6385,39.6385,14700.0
2012-09-12 14:40:00,49.22,49.24,49.18,49.18,13400.0,39.6305,39.6466,39.5982,39.5982,13400.0
2012-09-12 14:50:00,49.18,49.28,49.18,49.21,18600.0,39.5982,39.6788,39.5982,39.6224,18600.0
2012-09-12 15:00:00,49.2,49.21,49.12,49.21,25700.0,39.6144,39.6224,39.5499,39.6224,25700.0
2012-09-12 15:10:00,49.2,49.22,49.13,49.19,22000.0,39.6144,39.6305,39.558,39.6063,22000.0
2012-09-12 15:20:00,49.19,49.26,49.19,49.26,25400.0,39.6063,39.6627,39.6063,39.6627,25400.0
2012-09-12 15:30:00,49.26,49.3,49.24,49.28,81600.0,39.6627,39.6949,39.6466,39.6788,81600.0
2012-09-12 15:40:00,49.28,49.32,49.26,49.28,101900.0,39.6788,39.711,39.6627,39.6788,101900.0
2012-09-12 15:50:00,49.27,49.39,49.26,49.39,180400.0,39.6707,39.7673,39.6627,39.7673,180400.0
2012-09-13 09:30:00,49.14,49.5,49.14,49.48,42600.0,39.566,39.8559,39.566,39.8398,42600.0
2012-09-13 09:40:00,49.47,49.5,49.42,49.44,30100.0,39.8317,39.8559,39.7915,39.8076,30100.0
2012-09-13 09:50:00,49.44,49.47,49.39,49.44,10700.0,39.8076,39.8317,39.7673,39.8076,10700.0
2012-09-13 10:00:00,49.44,49.47,49.33,49.33,19000.0,39.8076,39.8317,39.719,39.719,19000.0
2012-09-13 10:10:00,49.32,49.43,49.32,49.38,40200.0,39.711,39.7995,39.711,39.7593,40200.0
2012-09-13 10:20:00,49.38,49.42,49.35,49.36,19700.0,39.7593,39.7915,39.7351,39.7432,19700.0
2012-09-13 10:30:00,49.36,49.41,49.33,49.36,49600.0,39.7432,39.7834,39.719,39.7432,49600.0
2012-09-13 10:40:00,49.36,49.53,49.36,49.53,92000.0,39.7432,39.8801,39.7432,39.8801,92000.0
2012-09-13 10:50:00,49.52,49.57,49.51,49.55,13100.0,39.872,39.9123,39.864,39.8962,13100.0
2012-09-13 11:00:00,49.55,49.71,49.54,49.71,34900.0,39.8962,40.025,39.8881,40.025,34900.0
2012-09-13 11:10:00,49.71,49.73,49.6,49.63,25700.0,40.025,40.0411,39.9364,39.9606,25700.0
2012-09-13 11:20:00,49.64,49.68,49.62,49.66,18900.0,39.9686,40.0008,39.9525,39.9847,18900.0
2012-09-13 11:30:00,49.66,49.69,49.51,49.51,35100.0,39.9847,40.0089,39.864,39.864,35100.0
2012-09-13 11:40:00,49.52,49.64,49.52,49.63,29300.0,39.872,39.9686,39.872,39.9606,29300.0
2012-09-13 11:50:00,49.64,49.65,49.56,49.57,32600.0,39.9686,39.9767,39.9042,39.9123,32600.0
2012-09-13 12:00:00,49.57,49.62,49.57,49.61,20100.0,39.9123,39.9525,39.9123,39.9445,20100.0
2012-09-13 12:10:00,49.61,49.62,49.5,49.58,22600.0,39.9445,39.9525,39.8559,39.9203,22600.0
2012-09-13 12:20:00,49.58,49.62,49.56,49.59,34400.0,39.9203,39.9525,39.9042,39.9284,34400.0
2012-09-13 12:30:00,49.58,49.88,49.53,49.73,82000.0,39.9203,40.1619,39.8801,40.0411,82000.0
2012-09-13 12:40:00,49.72,49.93,49.72,49.77,46000.0,40.033,40.2021,40.033,40.0733,46000.0
2012-09-13 12:50:00,49.77,49.9,49.74,49.82,48400.0,40.0733,40.178,40.0491,40.1136,48400.0
2012-09-13 13:00:00,49.82,49.92,49.82,49.89,45900.0,40.1136,40.1941,40.1136,40.1699,45900.0
2012-09-13 13:10:00,49.88,49.92,49.8,49.87,40300.0,40.1619,40.1941,40.0975,40.1538,40300.0
2012-09-13 13:20:00,49.88,49.97,49.88,49.96,25500.0,40.1619,40.2343,40.1619,40.2263,25500.0
2012-09-13 13:30:00,49.97,50.04,49.97,50.04,119900.0,40.2343,40.2907,40.2343,40.2907,119900.0
2012-09-13 13:40:00,50.04,50.05,50.0,50.0,41500.0,40.2907,40.2987,40.2585,40.2585,41500.0
2012-09-13 13:50:00,50.0,50.03,49.98,49.98,26600.0,40.2585,40.2826,40.2424,40.2424,26600.0
2012-09-13 14:00:00,49.99,50.07,49.98,50.05,127000.0,40.2504,40.3148,40.2424,40.2987,127000.0
2012-09-13 14:10:00,50.05,50.1,50.04,50.09,37700.0,40.2987,40.339,40.2907,40.331,37700.0
2012-09-13 14:20:00,50.09,50.3,50.09,50.22,81800.0,40.331,40.5,40.331,40.4356,81800.0
2012-09-13 14:30:00,50.22,50.23,50.1,50.13,65000.0,40.4356,40.4437,40.339,40.3632,65000.0
2012-09-13 14:40:00,50.12,50.19,50.1,50.16,35200.0,40.3551,40.4115,40.339,40.3873,35200.0
2012-09-13 14:50:00,50.16,50.16,50.04,50.04,36800.0,40.3873,40.3873,40.2907,40.2907,36800.0
2012-09-13 15:00:00,50.05,50.09,50.01,50.07,52800.0,40.2987,40.331,40.2665,40.3148,52800.0
2012-09-13 15:10:00,50.07,50.13,50.04,50.07,72400.0,40.3148,40.3632,40.2907,40.3148,72400.0
2012-09-13 15:20:00,50.05,50.15,50.05,50.12,59000.0,40.2987,40.3793,40.2987,40.3551,59000.0
2012-09-13 15:30:00,50.12,50.22,50.1,50.2,91500.0,40.3551,40.4356,40.339,40.4195,91500.0
2012-09-13 15:40:00,50.21,50.22,50.1,50.13,92300.0,40.4276,40.4356,40.339,40.3632,92300.0
2012-09-13 15:50:00,50.12,50.13,50.04,50.11,246600.0,40.3551,40.3632,40.2907,40.3471,246600.0
2012-09-14 09:30:00,50.0,50.03,49.79,49.92,69300.0,40.2585,40.2826,40.0894,40.1941,69300.0
2012-09-14 09:40:00,49.91,50.12,49.9,50.11,41600.0,40.186,40.3551,40.178,40.3471,41600.0
2012-09-14 09:50:00,50.09,50.19,50.07,50.16,51900.0,40.331,40.4115,40.3148,40.3873,51900.0
2012-09-14 10:00:00,50.16,50.18,50.07,50.1,48700.0,40.3873,40.4034,40.3148,40.339,48700.0
2012-09-14 10:10:00,50.13,50.25,50.12,50.25,59400.0,40.3632,40.4598,40.3551,40.4598,59400.0
2012-09-14 10:20:00,50.25,50.32,50.19,50.22,56800.0,40.4598,40.5161,40.4115,40.4356,56800.0
2012-09-14 10:30:00,50.23,50.28,50.15,50.2,147900.0,40.4437,40.4839,40.3793,40.4195,147900.0
2012-09-14 10:40:00,50.2,50.2,50.09,50.15,37400.0,40.4195,40.4195,40.331,40.3793,37400.0
2012-09-14 10:50:00,50.14,50.24,50.14,50.2,65800.0,40.3712,40.4517,40.3712,40.4195,65800.0
2012-09-14 11:00:00,50.2,50.3,50.16,50.19,54500.0,40.4195,40.5,40.3873,40.4115,54500.0
2012-09-14 11:10:00,50.2,50.29,50.19,50.27,66400.0,40.4195,40.492,40.4115,40.4759,66400.0
2012-09-14 11:20:00,50.27,50.39,50.27,50.38,46200.0,40.4759,40.5725,40.4759,40.5645,46200.0
2012-09-14 11:30:00,50.38,50.47,50.38,50.45,35400.0,40.5645,40.6369,40.5645,40.6208,35400.0
2012-09-14 11:40:00,50.46,50.48,50.39,50.39,28600.0,40.6289,40.645,40.5725,40.5725,28600.0
2012-09-14 11:50:00,50.4,50.4,50.36,50.37,28200.0,40.5806,40.5806,40.5483,40.5564,28200.0
2012-09-14 12:00:00,50.37,50.41,50.36,50.4,21900.0,40.5564,40.5886,40.5483,40.5806,21900.0
2012-09-14 12:10:00,50.4,50.41,50.38,50.41,12000.0,40.5806,40.5886,40.5645,40.5886,12000.0
2012-09-14 12:20:00,50.41,50.45,50.4,50.44,22100.0,40.5886,40.6208,40.5806,40.6128,22100.0
2012-09-14 12:30:00,50.44,50.45,50.42,50.45,22200.0,40.6128,40.6208,40.5967,40.6208,22200.0
2012-09-14 12:40:00,50.45,50.48,50.41,50.41,15100.0,40.6208,40.645,40.5886,40.5886,15100.0
2012-09-14 12:50:00,50.41,50.47,50.36,50.38,19500.0,40.5886,40.6369,40.5483,40.5645,19500.0
2012-09-14 13:00:00,50.37,50.39,50.34,50.38,15500.0,40.5564,40.5725,40.5322,40.5645,15500.0
2012-09-14 13:10:00,50.37,50.37,50.27,50.27,19200.0,40.5564,40.5564,40.4759,40.4759,19200.0
2012-09-14 13:20:00,50.27,50.28,50.13,50.15,27800.0,40.4759,40.4839,40.3632,40.3793,27800.0
2012-09-14 13:30:00,50.14,50.23,50.11,50.11,70400.0,40.3712,40.4437,40.3471,40.3471,70400.0
2012-09-14 13:40:00,50.12,50.26,50.11,50.26,33800.0,40.3551,40.4678,40.3471,40.4678,33800.0
2012-09-14 13:50:00,50.27,50.37,50.26,50.37,21300.0,40.4759,40.5564,40.4678,40.5564,21300.0
2012-09-14 14:00:00,50.37,50.38,50.31,50.34,27200.0,40.5564,40.5645,40.5081,40.5322,27200.0
2012-09-14 14:10:00,50.34,50.36,50.32,50.32,21900.0,40.5322,40.5483,40.5161,40.5161,21900.0
2012-09-14 14:20:00,50.31,50.36,50.31,50.36,15100.0,40.5081,40.5483,40.5081,40.5483,15100.0
2012-09-14 14:30:00,50.36,50.37,50.32,50.33,26500.0,40.5483,40.5564,40.5161,40.5242,26500.0
2012-09-14 14:40:00,50.33,50.36,50.32,50.33,21100.0,40.5242,40.5483,40.5161,40.5242,21100.0
2012-09-14 14:50:00,50.33,50.39,50.27,50.36,36100.0,40.5242,40.5725,40.4759,40.5483,36100.0
2012-09-14 15:00:00,50.36,50.38,50.31,50.37,59400.0,40.5483,40.5645,40.5081,40.5564,59400.0
2012-09-14 15:10:00,50.37,50.45,50.36,50.41,66500.0,40.5564,40.6208,40.5483,40.5886,66500.0
2012-09-14 15:20:00,50.42,50.42,50.36,50.39,54000.0,40.5967,40.5967,40.5483,40.5725,54000.0
2012-09-14 15:30:00,50.38,50.43,50.34,50.42,89200.0,40.5645,40.6047,40.5322,40.5967,89200.0
2012-09-14 15:40:00,50.42,50.45,50.4,50.44,138100.0,40.5967,40.6208,40.5806,40.6128,138100.0
2012-09-14 15:50:00,50.43,50.54,50.43,50.54,248500.0,40.6047,40.6933,40.6047,40.6933,248500.0
2012-09-17 09:30:00,50.3,50.38,50.0,50.17,52100.0,40.5,40.5645,40.2585,40.3954,52100.0
2012-09-17 09:40:00,50.17,50.21,50.04,50.08,15400.0,40.3954,40.4276,40.2907,40.3229,15400.0
2012-09-17 09:50:00,50.05,50.09,50.02,50.06,19500.0,40.2987,40.331,40.2746,40.3068,19500.0
2012-09-17 10:00:00,50.04,50.17,50.02,50.1,15000.0,40.2907,40.3954,40.2746,40.339,15000.0
2012-09-17 10:10:00,50.08,50.13,50.06,50.09,21400.0,40.3229,40.3632,40.3068,40.331,21400.0
2012-09-17 10:20:00,50.08,50.2,50.08,50.2,23300.0,40.3229,40.4195,40.3229,40.4195,23300.0
2012-09-17 10:30:00,50.2,50.23,49.98,49.98,14300.0,40.4195,40.4437,40.2424,40.2424,14300.0
2012-09-17 10:40:00,49.97,50.03,49.95,49.98,15500.0,40.2343,40.2826,40.2182,40.2424,15500.0
2012-09-17 10:50:00,49.99,49.99,49.91,49.96,14800.0,40.2504,40.2504,40.186,40.2263,14800.0
2012-09-17 11:00:00,49.95,50.0,49.91,49.92,29300.0,40.2182,40.2585,40.186,40.1941,29300.0
2012-09-17 11:10:00,49.93,49.98,49.93,49.95,36800.0,40.2021,40.2424,40.2021,40.2182,36800.0
2012-09-17 11:20:00,49.95,50.0,49.89,49.94,26200.0,40.2182,40.2585,40.1699,40.2102,26200.0
2012-09-17 11:30:00,49.94,50.07,49.94,50.04,17200.0,40.2102,40.3148,40.2102,40.2907,17200.0
2012-09-17 11:40:00,50.04,50.1,50.01,50.07,13600.0,40.2907,40.339,40.2665,40.3148,13600.0
2012-09-17 11:50:00,50.1,50.14,50.06,50.1,16300.0,40.339,40.3712,40.3068,40.339,16300.0
2012-09-17 12:00:00,50.09,50.09,50.06,50.09,6800.0,40.331,40.331,40.3068,40.331,6800.0
2012-09-17 12:10:00,50.07,50.09,50.03,50.06,6200.0,40.3148,40.331,40.2826,40.3068,6200.0
2012-09-17 12:20:00,50.05,50.13,50.05,50.11,12200.0,40.2987,40.3632,40.2987,40.3471,12200.0
2012-09-17 12:30:00,50.11,50.12,50.04,50.08,10600.0,40.3471,40.3551,40.2907,40.3229,10600.0
2012-09-17 12:40:00,50.09,50.09,50.06,50.08,4500.0,40.331,40.331,40.3068,40.3229,4500.0
2012-09-17 12:50:00,50.06,50.13,50.04,50.13,9400.0,40.3068,40.3632,40.2907,40.3632,9400.0
2012-09-17 13:00:00,50.13,50.13,50.07,50.12,12100.0,40.3632,40.3632,40.3148,40.3551,12100.0
2012-09-17 13:10:00,50.12,50.17,50.12,50.16,8400.0,40.3551,40.3954,40.3551,40.3873,8400.0
2012-09-17 13:20:00,50.16,50.22,50.13,50.18,25000.0,40.3873,40.4356,40.3632,40.4034,25000.0
2012-09-17 13:30:00,50.18,50.18,50.12,50.15,10800.0,40.4034,40.4034,40.3551,40.3793,10800.0
2012-09-17 13:40:00,50.13,50.15,50.09,50.15,19900.0,40.3632,40.3793,40.331,40.3793,19900.0
2012-09-17 13:50:00,50.15,50.19,50.12,50.19,11100.0,40.3793,40.4115,40.3551,40.4115,11100.0
2012-09-17 14:00:00,50.19,50.23,50.16,50.2,36100.0,40.4115,40.4437,40.3873,40.4195,36100.0
2012-09-17 14:10:00,50.21,50.29,50.18,50.27,23600.0,40.4276,40.492,40.4034,40.4759,23600.0
2012-09-17 14:20:00,50.28,50.31,50.19,50.19,16400.0,40.4839,40.5081,40.4115,40.4115,16400.0
2012-09-17 14:30:00,50.19,50.26,50.14,50.19,39300.0,40.4115,40.4678,40.3712,40.4115,39300.0
2012-09-17 14:40:00,50.19,50.26,50.19,50.23,37500.0,40.4115,40.4678,40.4115,40.4437,37500.0
2012-09-17 14:50:00,50.23,50.24,50.12,50.13,8400.0,40.4437,40.4517,40.3551,40.3632,8400.0
2012-09-17 15:00:00,50.12,50.13,50.09,50.11,13500.0,40.3551,40.3632,40.331,40.3471,13500.0
2012-09-17 15:10:00,50.11,50.13,50.07,50.08,14100.0,40.3471,40.3632,40.3148,40.3229,14100.0
2012-09-17 15:20:00,50.07,50.08,50.01,50.02,17700.0,40.3148,40.3229,40.2665,40.2746,17700.0
2012-09-17 15:30:00,50.01,50.07,49.99,50.07,35100.0,40.2665,40.3148,40.2504,40.3148,35100.0
2012-09-17 15:40:00,50.07,50.15,50.05,50.11,30800.0,40.3148,40.3793,40.2987,40.3471,30800.0
2012-09-17 15:50:00,50.11,50.18,50.11,50.17,106100.0,40.3471,40.4034,40.3471,40.3954,106100.0
2012-09-18 09:30:00,50.02,50.29,50.01,50.27,35500.0,40.2746,40.492,40.2665,40.4759,35500.0
2012-09-18 09:40:00,50.24,50.28,50.18,50.25,11800.0,40.4517,40.4839,40.4034,40.4598,11800.0
2012-09-18 09:50:00,50.23,50.27,50.12,50.12,18700.0,40.4437,40.4759,40.3551,40.3551,18700.0
2012-09-18 10:00:00,50.17,50.29,50.04,50.1,26000.0,40.3954,40.492,40.2907,40.339,26000.0
2012-09-18 10:10:00,50.08,50.16,50.08,50.13,14400.0,40.3229,40.3873,40.3229,40.3632,14400.0
2012-09-18 10:20:00,50.13,50.16,50.09,50.14,19600.0,40.3632,40.3873,40.331,40.3712,19600.0
2012-09-18 10:30:00,50.14,50.19,50.13,50.13,11800.0,40.3712,40.4115,40.3632,40.3632,11800.0
2012-09-18 10:40:00,50.13,50.13,50.02,50.02,14900.0,40.3632,40.3632,40.2746,40.2746,14900.0
2012-09-18 10:50:00,50.02,50.04,49.95,50.04,25200.0,40.2746,40.2907,40.2182,40.2907,25200.0
2012-09-18 11:00:00,50.04,50.09,50.02,50.05,19200.0,40.2907,40.331,40.2746,40.2987,19200.0
2012-09-18 11:10:00,50.05,50.09,50.02,50.06,20500.0,40.2987,40.331,40.2746,40.3068,20500.0
2012-09-18 11:20:00,50.07,50.08,49.98,49.98,18400.0,40.3148,40.3229,40.2424,40.2424,18400.0
2012-09-18 11:30:00,49.98,49.99,49.89,49.89,23300.0,40.2424,40.2504,40.1699,40.1699,23300.0
2012-09-18 11:40:00,49.89,49.93,49.8,49.9,93200.0,40.1699,40.2021,40.0975,40.178,93200.0
2012-09-18 11:50:00,49.91,49.99,49.91,49.93,45200.0,40.186,40.2504,40.186,40.2021,45200.0
2012-09-18 12:00:00,49.93,49.94,49.84,49.9,77400.0,40.2021,40.2102,40.1297,40.178,77400.0
2012-09-18 12:10:00,49.9,49.9,49.81,49.81,15600.0,40.178,40.178,40.1055,40.1055,15600.0
2012-09-18 12:20:00,49.8,49.81,49.78,49.8,15100.0,40.0975,40.1055,40.0813,40.0975,15100.0
2012-09-18 12:30:00,49.79,49.79,49.69,49.73,20100.0,40.0894,40.0894,40.0089,40.0411,20100.0
2012-09-18 12:40:00,49.73,49.75,49.73,49.73,14000.0,40.0411,40.0572,40.0411,40.0411,14000.0
2012-09-18 12:50:00,49.73,49.78,49.73,49.78,47900.0,40.0411,40.0813,40.0411,40.0813,47900.0
2012-09-18 13:00:00,49.78,49.8,49.71,49.8,52700.0,40.0813,40.0975,40.025,40.0975,52700.0
2012-09-18 13:10:00,49.8,49.85,49.8,49.8,10900.0,40.0975,40.1377,40.0975,40.0975,10900.0
2012-09-18 13:20:00,49.8,49.83,49.8,49.83,13200.0,40.0975,40.1216,40.0975,40.1216,13200.0
2012-09-18 13:30:00,49.82,49.83,49.82,49.83,3800.0,40.1136,40.1216,40.1136,40.1216,3800.0
2012-09-18 13:40:00,49.82,49.83,49.78,49.81,82100.0,40.1136,40.1216,40.0813,40.1055,82100.0
2012-09-18 13:50:00,49.8,49.81,49.76,49.79,17700.0,40.0975,40.1055,40.0652,40.0894,17700.0
2012-09-18 14:00:00,49.8,49.84,49.8,49.82,6400.0,40.0975,40.1297,40.0975,40.1136,6400.0
2012-09-18 14:10:00,49.81,49.84,49.8,49.82,14900.0,40.1055,40.1297,40.0975,40.1136,14900.0
2012-09-18 14:20:00,49.82,49.83,49.81,49.82,11300.0,40.1136,40.1216,40.1055,40.1136,11300.0
2012-09-18 14:30:00,49.81,49.83,49.81,49.82,16000.0,40.1055,40.1216,40.1055,40.1136,16000.0
2012-09-18 14:40:00,49.82,49.85,49.82,49.83,14800.0,40.1136,40.1377,40.1136,40.1216,14800.0
2012-09-18 14:50:00,49.83,49.84,49.82,49.84,14100.0,40.1216,40.1297,40.1136,40.1297,14100.0
2012-09-18 15:00:00,49.83,49.86,49.82,49.84,49600.0,40.1216,40.1458,40.1136,40.1297,49600.0
2012-09-18 15:10:00,49.84,49.86,49.84,49.86,35300.0,40.1297,40.1458,40.1297,40.1458,35300.0
2012-09-18 15:20:00,49.86,49.86,49.85,49.86,21200.0,40.1458,40.1458,40.1377,40.1458,21200.0
2012-09-18 15:30:00,49.86,49.9,49.85,49.87,39700.0,40.1458,40.178,40.1377,40.1538,39700.0
2012-09-18 15:40:00,49.88,49.88,49.8,49.81,109400.0,40.1619,40.1619,40.0975,40.1055,109400.0
2012-09-18 15:50:00,49.81,49.84,49.79,49.81,92100.0,40.1055,40.1297,40.0894,40.1055,92100.0
2012-09-19 09:30:00,49.76,49.85,49.68,49.77,27500.0,40.0652,40.1377,40.0008,40.0733,27500.0
2012-09-19 09:40:00,49.78,49.86,49.72,49.86,11700.0,40.0813,40.1458,40.033,40.1458,11700.0
2012-09-19 09:50:00,49.87,49.92,49.78,49.86,22000.0,40.1538,40.1941,40.0813,40.1458,22000.0
2012-09-19 10:00:00,49.9,49.93,49.78,49.85,34300.0,40.178,40.2021,40.0813,40.1377,34300.0
2012-09-19 10:10:00,49.84,49.88,49.77,49.77,24700.0,40.1297,40.1619,40.0733,40.0733,24700.0
2012-09-19 10:20:00,49.78,49.83,49.76,49.79,21800.0,40.0813,40.1216,40.0652,40.0894,21800.0
2012-09-19 10:30:00,49.78,49.89,49.74,49.84,39400.0,40.0813,40.1699,40.0491,40.1297,39400.0
2012-09-19 10:40:00,49.84,49.86,49.8,49.85,25700.0,40.1297,40.1458,40.0975,40.1377,25700.0
2012-09-19 10:50:00,49.87,49.93,49.86,49.91,36000.0,40.1538,40.2021,40.1458,40.186,36000.0
2012-09-19 11:00:00,49.9,49.99,49.87,49.99,69100.0,40.178,40.2504,40.1538,40.2504,69100.0
2012-09-19 11:10:00,49.99,50.04,49.98,50.04,17400.0,40.2504,40.2907,40.2424,40.2907,17400.0
2012-09-19 11:20:00,50.05,50.16,50.05,50.12,24000.0,40.2987,40.3873,40.2987,40.3551,24000.0
2012-09-19 11:30:00,50.12,50.18,50.1,50.18,39300.0,40.3551,40.4034,40.339,40.4034,39300.0
2012-09-19 11:40:00,50.16,50.18,50.12,50.16,20200.0,40.3873,40.4034,40.3551,40.3873,20200.0
2012-09-19 11:50:00,50.16,50.17,50.11,50.14,29800.0,40.3873,40.3954,40.3471,40.3712,29800.0
2012-09-19 12:00:00,50.13,50.19,50.13,50.17,20100.0,40.3632,40.4115,40.3632,40.3954,20100.0
2012-09-19 12:10:00,50.17,50.18,50.14,50.17,21300.0,40.3954,40.4034,40.3712,40.3954,21300.0
2012-09-19 12:20:00,50.16,50.23,50.15,50.22,21500.0,40.3873,40.4437,40.3793,40.4356,21500.0
2012-09-19 12:30:00,50.23,50.23,50.2,50.23,13600.0,40.4437,40.4437,40.4195,40.4437,13600.0
2012-09-19 12:40:00,50.22,50.23,50.17,50.18,11900.0,40.4356,40.4437,40.3954,40.4034,11900.0
2012-09-19 12:50:00,50.18,50.23,50.17,50.23,11500.0,40.4034,40.4437,40.3954,40.4437,11500.0
2012-09-19 13:00:00,50.23,50.25,50.17,50.18,16500.0,40.4437,40.4598,40.3954,40.4034,16500.0
2012-09-19 13:10:00,50.18,50.21,50.17,50.2,8500.0,40.4034,40.4276,40.3954,40.4195,8500.0
2012-09-19 13:20:00,50.2,50.23,50.15,50.2,55400.0,40.4195,40.4437,40.3793,40.4195,55400.0
2012-09-19 13:30:00,50.2,50.24,50.17,50.19,15500.0,40.4195,40.4517,40.3954,40.4115,15500.0
2012-09-19 13:40:00,50.19,50.2,50.13,50.14,5600.0,40.4115,40.4195,40.3632,40.3712,5600.0
2012-09-19 13:50:00,50.13,50.21,50.13,50.2,17700.0,40.3632,40.4276,40.3632,40.4195,17700.0
2012-09-19 14:00:00,50.21,50.24,50.21,50.23,32300.0,40.4276,40.4517,40.4276,40.4437,32300.0
2012-09-19 14:10:00,50.23,50.24,50.22,50.23,11400.0,40.4437,40.4517,40.4356,40.4437,11400.0
2012-09-19 14:20:00,50.24,50.29,50.24,50.27,20400.0,40.4517,40.492,40.4517,40.4759,20400.0
2012-09-19 14:30:00,50.28,50.34,50.27,50.34,40000.0,40.4839,40.5322,40.4759,40.5322,40000.0
2012-09-19 14:40:00,50.33,50.36,50.32,50.35,20900.0,40.5242,40.5483,40.5161,40.5403,20900.0
2012-09-19 14:50:00,50.35,50.4,50.34,50.39,36600.0,40.5403,40.5806,40.5322,40.5725,36600.0
2012-09-19 15:00:00,50.39,50.4,50.35,50.38,32000.0,40.5725,40.5806,40.5403,40.5645,32000.0
2012-09-19 15:10:00,50.38,50.42,50.37,50.4,22400.0,40.5645,40.5967,40.5564,40.5806,22400.0
2012-09-19 15:20:00,50.4,50.48,50.4,50.48,68000.0,40.5806,40.645,40.5806,40.645,68000.0
2012-09-19 15:30:00,50.47,50.49,50.41,50.49,79200.0,40.6369,40.653,40.5886,40.653,79200.0
2012-09-19 15:40:00,50.48,50.5,50.44,50.47,94900.0,40.645,40.6611,40.6128,40.6369,94900.0
2012-09-19 15:50:00,50.47,50.48,50.34,50.35,202100.0,40.6369,40.645,40.5322,40.5403,202100.0
2012-09-20 09:30:00,50.2,50.2,49.79,49.84,53000.0,40.4195,40.4195,40.0894,40.1297,53000.0
2012-09-20 09:40:00,49.84,49.86,49.57,49.57,27300.0,40.1297,40.1458,39.9123,39.9123,27300.0
2012-09-20 09:50:00,49.56,49.59,49.52,49.59,20500.0,39.9042,39.9284,39.872,39.9284,20500.0
2012-09-20 10:00:00,49.59,49.65,49.59,49.61,25300.0,39.9284,39.9767,39.9284,39.9445,25300.0
2012-09-20 10:10:00,49.61,49.73,49.55,49.55,72400.0,39.9445,40.0411,39.8962,39.8962,72400.0
2012-09-20 10:20:00,49.57,49.65,49.56,49.6,21300.0,39.9123,39.9767,39.9042,39.9364,21300.0
2012-09-20 10:30:00,49.61,49.73,49.61,49.73,23200.0,39.9445,40.0411,39.9445,40.0411,23200.0
2012-09-20 10:40:00,49.72,49.74,49.65,49.66,14800.0,40.033,40.0491,39.9767,39.9847,14800.0
2012-09-20 10:50:00,49.65,49.77,49.65,49.76,23900.0,39.9767,40.0733,39.9767,40.0652,23900.0
2012-09-20 11:00:00,49.76,49.81,49.71,49.75,21600.0,40.0652,40.1055,40.025,40.0572,21600.0
2012-09-20 11:10:00,49.75,49.79,49.73,49.78,20100.0,40.0572,40.0894,40.0411,40.0813,20100.0
2012-09-20 11:20:00,49.77,49.84,49.76,49.8,16900.0,40.0733,40.1297,40.0652,40.0975,16900.0
2012-09-20 11:30:00,49.79,49.87,49.79,49.83,13600.0,40.0894,40.1538,40.0894,40.1216,13600.0
2012-09-20 11:40:00,49.83,49.88,49.82,49.86,17000.0,40.1216,40.1619,40.1136,40.1458,17000.0
2012-09-20 11:50:00,49.86,49.87,49.85,49.86,7800.0,40.1458,40.1538,40.1377,40.1458,7800.0
2012-09-20 12:00:00,49.86,49.94,49.86,49.86,47600.0,40.1458,40.2102,40.1458,40.1458,47600.0
2012-09-20 12:10:00,49.86,49.86,49.81,49.83,11000.0,40.1458,40.1458,40.1055,40.1216,11000.0
2012-09-20 12:20:00,49.82,49.83,49.74,49.75,11600.0,40.1136,40.1216,40.0491,40.0572,11600.0
2012-09-20 12:30:00,49.74,49.77,49.73,49.76,13300.0,40.0491,40.0733,40.0411,40.0652,13300.0
2012-09-20 12:40:00,49.77,49.77,49.69,49.7,13400.0,40.0733,40.0733,40.0089,40.0169,13400.0
2012-09-20 12:50:00,49.69,49.76,49.69,49.74,20600.0,40.0089,40.0652,40.0089,40.0491,20600.0
2012-09-20 13:00:00,49.74,49.75,49.71,49.74,20000.0,40.0491,40.0572,40.025,40.0491,20000.0
2012-09-20 13:10:00,49.74,49.75,49.73,49.74,10200.0,40.0491,40.0572,40.0411,40.0491,10200.0
2012-09-20 13:20:00,49.73,49.8,49.72,49.78,9100.0,40.0411,40.0975,40.033,40.0813,9100.0
2012-09-20 13:30:00,49.79,49.86,49.79,49.84,9100.0,40.0894,40.1458,40.0894,40.1297,9100.0
2012-09-20 13:40:00,49.84,49.84,49.78,49.79,3900.0,40.1297,40.1297,40.0813,40.0894,3900.0
2012-09-20 13:50:00,49.79,49.8,49.77,49.78,33300.0,40.0894,40.0975,40.0733,40.0813,33300.0
2012-09-20 14:00:00,49.79,49.8,49.77,49.78,11100.0,40.0894,40.0975,40.0733,40.0813,11100.0
2012-09-20 14:10:00,49.78,49.85,49.78,49.81,14300.0,40.0813,40.1377,40.0813,40.1055,14300.0
2012-09-20 14:20:00,49.8,49.91,49.79,49.87,20900.0,40.0975,40.186,40.0894,40.1538,20900.0
2012-09-20 14:30:00,49.88,49.92,49.84,49.85,18400.0,40.1619,40.1941,40.1297,40.1377,18400.0
2012-09-20 14:40:00,49.85,49.89,49.84,49.89,11600.0,40.1377,40.1699,40.1297,40.1699,11600.0
2012-09-20 14:50:00,49.9,49.92,49.87,49.91,18200.0,40.178,40.1941,40.1538,40.186,18200.0
2012-09-20 15:00:00,49.92,49.92,49.85,49.86,32700.0,40.1941,40.1941,40.1377,40.1458,32700.0
2012-09-20 15:10:00,49.85,49.87,49.84,49.85,21600.0,40.1377,40.1538,40.1297,40.1377,21600.0
2012-09-20 15:20:00,49.85,49.88,49.83,49.88,25600.0,40.1377,40.1619,40.1216,40.1619,25600.0
2012-09-20 15:30:00,49.87,49.88,49.83,49.85,34500.0,40.1538,40.1619,40.1216,40.1377,34500.0
2012-09-20 15:40:00,49.84,49.86,49.73,49.73,89200.0,40.1297,40.1458,40.0411,40.0411,89200.0
2012-09-20 15:50:00,49.73,49.85,49.73,49.83,137400.0,40.0411,40.1377,40.0411,40.1216,137400.0
2012-09-21 09:30:00,50.31,51.23,50.31,51.2,578700.0,40.5081,41.2488,40.5081,41.2247,578700.0
2012-09-21 09:40:00,51.2,51.25,51.04,51.24,68500.0,41.2247,41.2649,41.0959,41.2569,68500.0
2012-09-21 09:50:00,51.23,51.36,51.22,51.3,45300.0,41.2488,41.3535,41.2408,41.3052,45300.0
2012-09-21 10:00:00,51.29,51.3,51.15,51.23,47100.0,41.2972,41.3052,41.1844,41.2488,47100.0
2012-09-21 10:10:00,51.24,51.36,51.22,51.34,51300.0,41.2569,41.3535,41.2408,41.3374,51300.0
2012-09-21 10:20:00,51.34,51.44,51.33,51.41,43800.0,41.3374,41.4179,41.3294,41.3938,43800.0
2012-09-21 10:30:00,51.41,51.42,51.36,51.38,32500.0,41.3938,41.4018,41.3535,41.3696,32500.0
2012-09-21 10:40:00,51.38,51.39,51.28,51.33,71500.0,41.3696,41.3777,41.2891,41.3294,71500.0
2012-09-21 10:50:00,51.33,51.4,51.3,51.33,24900.0,41.3294,41.3857,41.3052,41.3294,24900.0
2012-09-21 11:00:00,51.32,51.44,51.32,51.4,33000.0,41.3213,41.4179,41.3213,41.3857,33000.0
2012-09-21 11:10:00,51.41,51.43,51.36,51.38,30300.0,41.3938,41.4099,41.3535,41.3696,30300.0
2012-09-21 11:20:00,51.39,51.62,51.39,51.62,76700.0,41.3777,41.5629,41.3777,41.5629,76700.0
2012-09-21 11:30:00,51.61,51.79,51.6,51.79,111400.0,41.5548,41.6997,41.5468,41.6997,111400.0
2012-09-21 11:40:00,51.78,51.89,51.76,51.81,72900.0,41.6917,41.7803,41.6756,41.7158,72900.0
2012-09-21 11:50:00,51.81,51.87,51.77,51.87,44500.0,41.7158,41.7642,41.6836,41.7642,44500.0
2012-09-21 12:00:00,51.86,51.92,51.81,51.87,54200.0,41.7561,41.8044,41.7158,41.7642,54200.0
2012-09-21 12:10:00,51.87,51.89,51.72,51.72,38000.0,41.7642,41.7803,41.6434,41.6434,38000.0
2012-09-21 12:20:00,51.72,51.75,51.69,51.75,43600.0,41.6434,41.6675,41.6192,41.6675,43600.0
2012-09-21 12:30:00,51.75,51.8,51.7,51.7,41700.0,41.6675,41.7078,41.6273,41.6273,41700.0
2012-09-21 12:40:00,51.71,51.78,51.7,51.73,41300.0,41.6353,41.6917,41.6273,41.6514,41300.0
2012-09-21 12:50:00,51.73,51.79,51.73,51.79,38400.0,41.6514,41.6997,41.6514,41.6997,38400.0
2012-09-21 13:00:00,51.79,51.85,51.78,51.85,28000.0,41.6997,41.7481,41.6917,41.7481,28000.0
2012-09-21 13:10:00,51.84,51.86,51.79,51.86,35600.0,41.74,41.7561,41.6997,41.7561,35600.0
2012-09-21 13:20:00,51.85,51.87,51.85,51.86,20000.0,41.7481,41.7642,41.7481,41.7561,20000.0
2012-09-21 13:30:00,51.86,51.89,51.84,51.88,31700.0,41.7561,41.7803,41.74,41.7722,31700.0
2012-09-21 13:40:00,51.88,51.9,51.64,51.64,74900.0,41.7722,41.7883,41.579,41.579,74900.0
2012-09-21 13:50:00,51.64,51.78,51.62,51.74,53400.0,41.579,41.6917,41.5629,41.6595,53400.0
2012-09-21 14:00:00,51.74,51.75,51.63,51.64,30900.0,41.6595,41.6675,41.5709,41.579,30900.0
2012-09-21 14:10:00,51.64,51.71,51.64,51.67,38200.0,41.579,41.6353,41.579,41.6031,38200.0
2012-09-21 14:20:00,51.67,51.67,51.6,51.64,71500.0,41.6031,41.6031,41.5468,41.579,71500.0
2012-09-21 14:30:00,51.63,51.68,51.62,51.65,24200.0,41.5709,41.6112,41.5629,41.587,24200.0
2012-09-21 14:40:00,51.65,51.71,51.65,51.7,32900.0,41.587,41.6353,41.587,41.6273,32900.0
2012-09-21 14:50:00,51.69,51.7,51.61,51.61,18500.0,41.6192,41.6273,41.5548,41.5548,18500.0
2012-09-21 15:00:00,51.61,51.62,51.52,51.55,31200.0,41.5548,41.5629,41.4823,41.5065,31200.0
2012-09-21 15:10:00,51.54,51.55,51.47,51.51,41400.0,41.4984,41.5065,41.4421,41.4743,41400.0
2012-09-21 15:20:00,51.5,51.68,51.5,51.68,78300.0,41.4662,41.6112,41.4662,41.6112,78300.0
2012-09-21 15:30:00,51.67,51.81,51.67,51.77,94600.0,41.6031,41.7158,41.6031,41.6836,94600.0
2012-09-21 15:40:00,51.78,51.87,51.74,51.76,175000.0,41.6917,41.7642,41.6595,41.6756,175000.0
2012-09-21 15:50:00,51.77,51.79,51.7,51.78,311600.0,41.6836,41.6997,41.6273,41.6917,311600.0
2012-09-24 09:30:00,51.34,51.47,51.22,51.35,65800.0,41.3374,41.4421,41.2408,41.3455,65800.0
2012-09-24 09:40:00,51.37,51.43,51.27,51.3,34500.0,41.3616,41.4099,41.2811,41.3052,34500.0
2012-09-24 09:50:00,51.29,51.33,51.23,51.23,17200.0,41.2972,41.3294,41.2488,41.2488,17200.0
2012-09-24 10:00:00,51.23,51.25,51.13,51.13,39400.0,41.2488,41.2649,41.1683,41.1683,39400.0
2012-09-24 10:10:00,51.11,51.15,51.1,51.13,33000.0,41.1522,41.1844,41.1442,41.1683,33000.0
2012-09-24 10:20:00,51.13,51.15,51.1,51.14,35600.0,41.1683,41.1844,41.1442,41.1764,35600.0
2012-09-24 10:30:00,51.14,51.18,51.1,51.11,46000.0,41.1764,41.2086,41.1442,41.1522,46000.0
2012-09-24 10:40:00,51.12,51.13,51.05,51.1,36500.0,41.1603,41.1683,41.1039,41.1442,36500.0
2012-09-24 10:50:00,51.09,51.15,51.08,51.12,47200.0,41.1361,41.1844,41.1281,41.1603,47200.0
2012-09-24 11:00:00,51.13,51.14,51.05,51.07,29100.0,41.1683,41.1764,41.1039,41.12,29100.0
2012-09-24 11:10:00,51.08,51.11,51.0,51.06,34300.0,41.1281,41.1522,41.0637,41.112,34300.0
2012-09-24 11:20:00,51.07,51.07,51.0,51.03,23900.0,41.12,41.12,41.0637,41.0878,23900.0
2012-09-24 11:30:00,51.04,51.04,50.96,50.96,24600.0,41.0959,41.0959,41.0315,41.0315,24600.0
2012-09-24 11:40:00,50.96,50.98,50.88,50.98,25400.0,41.0315,41.0476,40.967,41.0476,25400.0
2012-09-24 11:50:00,50.97,50.97,50.91,50.97,18200.0,41.0395,41.0395,40.9912,41.0395,18200.0
2012-09-24 12:00:00,50.96,50.97,50.9,50.91,16700.0,41.0315,41.0395,40.9831,40.9912,16700.0
2012-09-24 12:10:00,50.91,50.91,50.89,50.9,12600.0,40.9912,40.9912,40.9751,40.9831,12600.0
2012-09-24 12:20:00,50.9,50.9,50.84,50.87,21000.0,40.9831,40.9831,40.9348,40.959,21000.0
2012-09-24 12:30:00,50.87,50.94,50.86,50.86,24900.0,40.959,41.0153,40.9509,40.9509,24900.0
2012-09-24 12:40:00,50.85,50.94,50.84,50.92,19500.0,40.9429,41.0153,40.9348,40.9992,19500.0
2012-09-24 12:50:00,50.92,50.93,50.87,50.9,31700.0,40.9992,41.0073,40.959,40.9831,31700.0
2012-09-24 13:00:00,50.91,50.92,50.86,50.88,19400.0,40.9912,40.9992,40.9509,40.967,19400.0
2012-09-24 13:10:00,50.88,50.89,50.78,50.78,15700.0,40.967,40.9751,40.8865,40.8865,15700.0
2012-09-24 13:20:00,50.79,50.84,50.78,50.81,25100.0,40.8946,40.9348,40.8865,40.9107,25100.0
2012-09-24 13:30:00,50.81,50.84,50.8,50.83,17600.0,40.9107,40.9348,40.9026,40.9268,17600.0
2012-09-24 13:40:00,50.83,50.89,50.82,50.89,24600.0,40.9268,40.9751,40.9187,40.9751,24600.0
2012-09-24 13:50:00,50.89,50.91,50.87,50.89,23900.0,40.9751,40.9912,40.959,40.9751,23900.0
2012-09-24 14:00:00,50.89,50.96,50.89,50.95,38600.0,40.9751,41.0315,40.9751,41.0234,38600.0
2012-09-24 14:10:00,50.96,51.03,50.93,51.03,28300.0,41.0315,41.0878,41.0073,41.0878,28300.0
2012-09-24 14:20:00,51.03,51.11,51.03,51.11,33600.0,41.0878,41.1522,41.0878,41.1522,33600.0
2012-09-24 14:30:00,51.11,51.12,51.09,51.11,21500.0,41.1522,41.1603,41.1361,41.1522,21500.0
2012-09-24 14:40:00,51.1,51.14,51.1,51.12,16200.0,41.1442,41.1764,41.1442,41.1603,16200.0
2012-09-24 14:50:00,51.12,51.19,51.11,51.13,22200.0,41.1603,41.2166,41.1522,41.1683,22200.0
2012-09-24 15:00:00,51.13,51.14,51.03,51.12,28500.0,41.1683,41.1764,41.0878,41.1603,28500.0
2012-09-24 15:10:00,51.13,51.13,51.07,51.12,34800.0,41.1683,41.1683,41.12,41.1603,34800.0
2012-09-24 15:20:00,51.11,51.18,51.11,51.17,45900.0,41.1522,41.2086,41.1522,41.2005,45900.0
2012-09-24 15:30:00,51.16,51.21,51.14,51.19,83800.0,41.1925,41.2327,41.1764,41.2166,83800.0
2012-09-24 15:40:00,51.2,51.22,51.12,51.14,80600.0,41.2247,41.2408,41.1603,41.1764,80600.0
2012-09-24 15:50:00,51.14,51.16,51.1,51.12,139700.0,41.1764,41.1925,41.1442,41.1603,139700.0
2012-09-25 09:30:00,51.32,51.33,51.21,51.29,63900.0,41.3213,41.3294,41.2327,41.2972,63900.0
2012-09-25 09:40:00,51.29,51.36,51.26,51.33,71800.0,41.2972,41.3535,41.273,41.3294,71800.0
2012-09-25 09:50:00,51.3,51.34,51.16,51.19,20500.0,41.3052,41.3374,41.1925,41.2166,20500.0
2012-09-25 10:00:00,51.21,51.39,51.21,51.33,29500.0,41.2327,41.3777,41.2327,41.3294,29500.0
2012-09-25 10:10:00,51.33,51.35,51.25,51.25,29300.0,41.3294,41.3455,41.2649,41.2649,29300.0
2012-09-25 10:20:00,51.26,51.42,51.25,51.41,54000.0,41.273,41.4018,41.2649,41.3938,54000.0
2012-09-25 10:30:00,51.41,51.45,51.35,51.35,40500.0,41.3938,41.426,41.3455,41.3455,40500.0
2012-09-25 10:40:00,51.34,51.45,51.3,51.41,34300.0,41.3374,41.426,41.3052,41.3938,34300.0
2012-09-25 10:50:00,51.4,51.42,51.34,51.37,38300.0,41.3857,41.4018,41.3374,41.3616,38300.0
2012-09-25 11:00:00,51.38,51.43,51.36,51.4,29700.0,41.3696,41.4099,41.3535,41.3857,29700.0
2012-09-25 11:10:00,51.41,51.41,51.33,51.34,50900.0,41.3938,41.3938,41.3294,41.3374,50900.0
2012-09-25 11:20:00,51.33,51.41,51.3,51.34,74200.0,41.3294,41.3938,41.3052,41.3374,74200.0
2012-09-25 11:30:00,51.33,51.35,51.26,51.29,34700.0,41.3294,41.3455,41.273,41.2972,34700.0
2012-09-25 11:40:00,51.28,51.3,51.22,51.24,33600.0,41.2891,41.3052,41.2408,41.2569,33600.0
2012-09-25 11:50:00,51.23,51.28,51.19,51.23,25700.0,41.2488,41.2891,41.2166,41.2488,25700.0
2012-09-25 12:00:00,51.23,51.23,51.16,51.19,24800.0,41.2488,41.2488,41.1925,41.2166,24800.0
2012-09-25 12:10:00,51.19,51.22,51.11,51.15,32100.0,41.2166,41.2408,41.1522,41.1844,32100.0
2012-09-25 12:20:00,51.15,51.15,51.07,51.09,23000.0,41.1844,41.1844,41.12,41.1361,23000.0
2012-09-25 12:30:00,51.1,51.19,51.1,51.11,45600.0,41.1442,41.2166,41.1442,41.1522,45600.0
2012-09-25 12:40:00,51.11,51.11,51.02,51.11,37700.0,41.1522,41.1522,41.0798,41.1522,37700.0
2012-09-25 12:50:00,51.1,51.2,51.09,51.18,45500.0,41.1442,41.2247,41.1361,41.2086,45500.0
2012-09-25 13:00:00,51.17,51.2,51.13,51.15,25900.0,41.2005,41.2247,41.1683,41.1844,25900.0
2012-09-25 13:10:00,51.15,51.2,51.15,51.17,23400.0,41.1844,41.2247,41.1844,41.2005,23400.0
2012-09-25 13:20:00,51.18,51.2,51.11,51.11,39800.0,41.2086,41.2247,41.1522,41.1522,39800.0
2012-09-25 13:30:00,51.12,51.24,51.11,51.15,33700.0,41.1603,41.2569,41.1522,41.1844,33700.0
2012-09-25 13:40:00,51.14,51.15,51.09,51.11,26900.0,41.1764,41.1844,41.1361,41.1522,26900.0
2012-09-25 13:50:00,51.11,51.14,51.08,51.11,19500.0,41.1522,41.1764,41.1281,41.1522,19500.0
2012-09-25 14:00:00,51.12,51.12,51.03,51.06,29100.0,41.1603,41.1603,41.0878,41.112,29100.0
2012-09-25 14:10:00,51.07,51.13,51.06,51.1,45900.0,41.12,41.1683,41.112,41.1442,45900.0
2012-09-25 14:20:00,51.09,51.1,51.02,51.05,33600.0,41.1361,41.1442,41.0798,41.1039,33600.0
2012-09-25 14:30:00,51.05,51.13,51.02,51.11,21600.0,41.1039,41.1683,41.0798,41.1522,21600.0
2012-09-25 14:40:00,51.11,51.12,51.01,51.05,35600.0,41.1522,41.1603,41.0717,41.1039,35600.0
2012-09-25 14:50:00,51.05,51.05,51.0,51.0,54500.0,41.1039,41.1039,41.0637,41.0637,54500.0
2012-09-25 15:00:00,51.0,51.04,51.0,51.0,72200.0,41.0637,41.0959,41.0637,41.0637,72200.0
2012-09-25 15:10:00,51.0,51.03,50.88,50.98,85900.0,41.0637,41.0878,40.967,41.0476,85900.0
2012-09-25 15:20:00,50.99,51.1,50.97,51.1,89400.0,41.0556,41.1442,41.0395,41.1442,89400.0
2012-09-25 15:30:00,51.09,51.13,51.0,51.01,111300.0,41.1361,41.1683,41.0637,41.0717,111300.0
2012-09-25 15:40:00,50.99,51.01,50.87,50.92,125900.0,41.0556,41.0717,40.959,40.9992,125900.0
2012-09-25 15:50:00,50.91,50.92,50.84,50.84,177900.0,40.9912,40.9992,40.9348,40.9348,177900.0
2012-09-26 09:30:00,50.89,50.95,50.59,50.66,61400.0,40.9751,41.0234,40.7335,40.7899,61400.0
2012-09-26 09:40:00,50.62,50.62,50.27,50.29,57500.0,40.7577,40.7577,40.4759,40.492,57500.0
2012-09-26 09:50:00,50.31,50.59,50.3,50.47,74000.0,40.5081,40.7335,40.5,40.6369,74000.0
2012-09-26 10:00:00,50.49,50.57,50.4,50.45,44200.0,40.653,40.7174,40.5806,40.6208,44200.0
2012-09-26 10:10:00,50.45,50.45,50.34,50.39,39200.0,40.6208,40.6208,40.5322,40.5725,39200.0
2012-09-26 10:20:00,50.38,50.38,50.18,50.24,35600.0,40.5645,40.5645,40.4034,40.4517,35600.0
2012-09-26 10:30:00,50.23,50.3,50.08,50.08,23300.0,40.4437,40.5,40.3229,40.3229,23300.0
2012-09-26 10:40:00,50.08,50.21,50.08,50.2,17600.0,40.3229,40.4276,40.3229,40.4195,17600.0
2012-09-26 10:50:00,50.2,50.22,50.14,50.15,22200.0,40.4195,40.4356,40.3712,40.3793,22200.0
2012-09-26 11:00:00,50.17,50.25,50.15,50.24,33900.0,40.3954,40.4598,40.3793,40.4517,33900.0
2012-09-26 11:10:00,50.24,50.25,50.14,50.23,113600.0,40.4517,40.4598,40.3712,40.4437,113600.0
2012-09-26 11:20:00,50.24,50.25,50.19,50.2,17300.0,40.4517,40.4598,40.4115,40.4195,17300.0
2012-09-26 11:30:00,50.19,50.2,50.16,50.18,11200.0,40.4115,40.4195,40.3873,40.4034,11200.0
2012-09-26 11:40:00,50.18,50.26,50.17,50.21,42100.0,40.4034,40.4678,40.3954,40.4276,42100.0
2012-09-26 11:50:00,50.21,50.23,50.18,50.18,29500.0,40.4276,40.4437,40.4034,40.4034,29500.0
2012-09-26 12:00:00,50.19,50.25,50.19,50.22,66400.0,40.4115,40.4598,40.4115,40.4356,66400.0
2012-09-26 12:10:00,50.22,50.24,50.15,50.21,37600.0,40.4356,40.4517,40.3793,40.4276,37600.0
2012-09-26 12:20:00,50.21,50.21,50.12,50.13,13800.0,40.4276,40.4276,40.3551,40.3632,13800.0
2012-09-26 12:30:00,50.14,50.23,50.14,50.22,17800.0,40.3712,40.4437,40.3712,40.4356,17800.0
2012-09-26 12:40:00,50.22,50.23,50.17,50.19,19400.0,40.4356,40.4437,40.3954,40.4115,19400.0
2012-09-26 12:50:00,50.19,50.24,50.19,50.22,38600.0,40.4115,40.4517,40.4115,40.4356,38600.0
2012-09-26 13:00:00,50.22,50.23,50.17,50.19,21600.0,40.4356,40.4437,40.3954,40.4115,21600.0
2012-09-26 13:10:00,50.18,50.19,50.16,50.18,89200.0,40.4034,40.4115,40.3873,40.4034,89200.0
2012-09-26 13:20:00,50.18,50.27,50.16,50.25,145300.0,40.4034,40.4759,40.3873,40.4598,145300.0
2012-09-26 13:30:00,50.25,50.26,50.23,50.26,11300.0,40.4598,40.4678,40.4437,40.4678,11300.0
2012-09-26 13:40:00,50.27,50.27,50.2,50.2,87500.0,40.4759,40.4759,40.4195,40.4195,87500.0
2012-09-26 13:50:00,50.21,50.26,50.2,50.2,17900.0,40.4276,40.4678,40.4195,40.4195,17900.0
2012-09-26 14:00:00,50.2,50.28,50.19,50.19,29300.0,40.4195,40.4839,40.4115,40.4115,29300.0
2012-09-26 14:10:00,50.2,50.23,50.2,50.23,13800.0,40.4195,40.4437,40.4195,40.4437,13800.0
2012-09-26 14:20:00,50.23,50.24,50.16,50.18,22000.0,40.4437,40.4517,40.3873,40.4034,22000.0
2012-09-26 14:30:00,50.18,50.21,50.13,50.15,18100.0,40.4034,40.4276,40.3632,40.3793,18100.0
2012-09-26 14:40:00,50.16,50.21,50.16,50.18,16900.0,40.3873,40.4276,40.3873,40.4034,16900.0
2012-09-26 14:50:00,50.18,50.23,50.16,50.23,31300.0,40.4034,40.4437,40.3873,40.4437,31300.0
2012-09-26 15:00:00,50.24,50.24,50.16,50.18,30500.0,40.4517,40.4517,40.3873,40.4034,30500.0
2012-09-26 15:10:00,50.19,50.31,50.19,50.26,48500.0,40.4115,40.5081,40.4115,40.4678,48500.0
2012-09-26 15:20:00,50.24,50.26,50.15,50.16,47000.0,40.4517,40.4678,40.3793,40.3873,47000.0
2012-09-26 15:30:00,50.17,50.22,50.15,50.2,59900.0,40.3954,40.4356,40.3793,40.4195,59900.0
2012-09-26 15:40:00,50.21,50.21,50.17,50.19,80900.0,40.4276,40.4276,40.3954,40.4115,80900.0
2012-09-26 15:50:00,50.18,50.2,50.16,50.17,189800.0,40.4034,40.4195,40.3873,40.3954,189800.0
2012-09-27 09:30:00,50.31,50.42,50.13,50.3,88400.0,40.5081,40.5967,40.3632,40.5,88400.0
2012-09-27 09:40:00,50.29,50.43,50.27,50.36,134400.0,40.492,40.6047,40.4759,40.5483,134400.0
2012-09-27 09:50:00,50.38,50.59,50.37,50.43,17700.0,40.5645,40.7335,40.5564,40.6047,17700.0
2012-09-27 10:00:00,50.42,50.44,50.33,50.41,27100.0,40.5967,40.6128,40.5242,40.5886,27100.0
2012-09-27 10:10:00,50.4,50.47,50.34,50.47,34800.0,40.5806,40.6369,40.5322,40.6369,34800.0
2012-09-27 10:20:00,50.47,50.52,50.45,50.45,20700.0,40.6369,40.6772,40.6208,40.6208,20700.0
2012-09-27 10:30:00,50.45,50.48,50.41,50.42,10600.0,40.6208,40.645,40.5886,40.5967,10600.0
2012-09-27 10:40:00,50.42,50.46,50.39,50.42,10000.0,40.5967,40.6289,40.5725,40.5967,10000.0
2012-09-27 10:50:00,50.42,50.43,50.38,50.4,13400.0,40.5967,40.6047,40.5645,40.5806,13400.0
2012-09-27 11:00:00,50.4,50.44,50.38,50.39,12600.0,40.5806,40.6128,40.5645,40.5725,12600.0
2012-09-27 11:10:00,50.39,50.39,50.35,50.37,10800.0,40.5725,40.5725,40.5403,40.5564,10800.0
2012-09-27 11:20:00,50.36,50.4,50.32,50.39,63100.0,40.5483,40.5806,40.5161,40.5725,63100.0
2012-09-27 11:30:00,50.4,50.43,50.38,50.41,14500.0,40.5806,40.6047,40.5645,40.5886,14500.0
2012-09-27 11:40:00,50.41,50.43,50.35,50.36,14400.0,40.5886,40.6047,40.5403,40.5483,14400.0
2012-09-27 11:50:00,50.35,50.53,50.34,50.51,73300.0,40.5403,40.6852,40.5322,40.6691,73300.0
2012-09-27 12:00:00,50.52,50.65,50.52,50.64,15100.0,40.6772,40.7818,40.6772,40.7738,15100.0
2012-09-27 12:10:00,50.64,50.64,50.54,50.54,41500.0,40.7738,40.7738,40.6933,40.6933,41500.0
2012-09-27 12:20:00,50.55,50.64,50.5,50.63,35200.0,40.7013,40.7738,40.6611,40.7657,35200.0
2012-09-27 12:30:00,50.63,50.65,50.59,50.6,11600.0,40.7657,40.7818,40.7335,40.7416,11600.0
2012-09-27 12:40:00,50.59,50.64,50.53,50.64,12400.0,40.7335,40.7738,40.6852,40.7738,12400.0
2012-09-27 12:50:00,50.63,50.65,50.61,50.64,6400.0,40.7657,40.7818,40.7496,40.7738,6400.0
2012-09-27 13:00:00,50.64,50.65,50.61,50.65,6500.0,40.7738,40.7818,40.7496,40.7818,6500.0
2012-09-27 13:10:00,50.65,50.72,50.65,50.7,12700.0,40.7818,40.8382,40.7818,40.8221,12700.0
2012-09-27 13:20:00,50.7,50.73,50.69,50.71,7200.0,40.8221,40.8463,40.8141,40.8302,7200.0
2012-09-27 13:30:00,50.71,50.79,50.7,50.78,8700.0,40.8302,40.8946,40.8221,40.8865,8700.0
2012-09-27 13:40:00,50.78,50.81,50.72,50.76,11500.0,40.8865,40.9107,40.8382,40.8704,11500.0
2012-09-27 13:50:00,50.76,50.76,50.66,50.69,11100.0,40.8704,40.8704,40.7899,40.8141,11100.0
2012-09-27 14:00:00,50.69,50.71,50.68,50.7,7800.0,40.8141,40.8302,40.806,40.8221,7800.0
2012-09-27 14:10:00,50.69,50.71,50.66,50.69,16300.0,40.8141,40.8302,40.7899,40.8141,16300.0
2012-09-27 14:20:00,50.7,50.71,50.67,50.69,6800.0,40.8221,40.8302,40.798,40.8141,6800.0
2012-09-27 14:30:00,50.69,50.71,50.68,50.71,11100.0,40.8141,40.8302,40.806,40.8302,11100.0
2012-09-27 14:40:00,50.71,50.71,50.63,50.68,19100.0,40.8302,40.8302,40.7657,40.806,19100.0
2012-09-27 14:50:00,50.69,50.71,50.66,50.69,9300.0,40.8141,40.8302,40.7899,40.8141,9300.0
2012-09-27 15:00:00,50.7,50.75,50.67,50.74,31200.0,40.8221,40.8624,40.798,40.8543,31200.0
2012-09-27 15:10:00,50.75,50.78,50.73,50.77,71400.0,40.8624,40.8865,40.8463,40.8785,71400.0
2012-09-27 15:20:00,50.78,50.82,50.76,50.79,27300.0,40.8865,40.9187,40.8704,40.8946,27300.0
2012-09-27 15:30:00,50.79,50.81,50.75,50.8,68100.0,40.8946,40.9107,40.8624,40.9026,68100.0
2012-09-27 15:40:00,50.8,50.82,50.69,50.75,64400.0,40.9026,40.9187,40.8141,40.8624,64400.0
2012-09-27 15:50:00,50.75,50.78,50.68,50.73,124200.0,40.8624,40.8865,40.806,40.8463,124200.0
2012-09-28 09:30:00,50.59,50.66,50.32,50.39,35400.0,40.7335,40.7899,40.5161,40.5725,35400.0
2012-09-28 09:40:00,50.38,50.5,50.17,50.31,24900.0,40.5645,40.6611,40.3954,40.5081,24900.0
2012-09-28 09:50:00,50.29,50.29,50.15,50.16,24900.0,40.492,40.492,40.3793,40.3873,24900.0
2012-09-28 10:00:00,50.17,50.31,50.15,50.31,34900.0,40.3954,40.5081,40.3793,40.5081,34900.0
2012-09-28 10:10:00,50.31,50.38,50.29,50.34,17900.0,40.5081,40.5645,40.492,40.5322,17900.0
2012-09-28 10:20:00,50.34,50.43,50.34,50.35,41800.0,40.5322,40.6047,40.5322,40.5403,41800.0
2012-09-28 10:30:00,50.35,50.4,50.3,50.38,16500.0,40.5403,40.5806,40.5,40.5645,16500.0
2012-09-28 10:40:00,50.38,50.5,50.38,50.41,30100.0,40.5645,40.6611,40.5645,40.5886,30100.0
2012-09-28 10:50:00,50.41,50.42,50.37,50.41,13900.0,40.5886,40.5967,40.5564,40.5886,13900.0
2012-09-28 11:00:00,50.41,50.49,50.38,50.46,11700.0,40.5886,40.653,40.5645,40.6289,11700.0
2012-09-28 11:10:00,50.45,50.46,50.39,50.45,11300.0,40.6208,40.6289,40.5725,40.6208,11300.0
2012-09-28 11:20:00,50.44,50.46,50.38,50.45,28000.0,40.6128,40.6289,40.5645,40.6208,28000.0
2012-09-28 11:30:00,50.44,50.54,50.44,50.45,17100.0,40.6128,40.6933,40.6128,40.6208,17100.0
2012-09-28 11:40:00,50.46,50.61,50.46,50.61,27300.0,40.6289,40.7496,40.6289,40.7496,27300.0
2012-09-28 11:50:00,50.6,50.64,50.55,50.55,24200.0,40.7416,40.7738,40.7013,40.7013,24200.0
2012-09-28 12:00:00,50.55,50.7,50.54,50.66,28900.0,40.7013,40.8221,40.6933,40.7899,28900.0
2012-09-28 12:10:00,50.66,50.73,50.66,50.69,11600.0,40.7899,40.8463,40.7899,40.8141,11600.0
2012-09-28 12:20:00,50.69,50.7,50.59,50.59,13800.0,40.8141,40.8221,40.7335,40.7335,13800.0
2012-09-28 12:30:00,50.61,50.66,50.6,50.6,11100.0,40.7496,40.7899,40.7416,40.7416,11100.0
2012-09-28 12:40:00,50.6,50.63,50.6,50.62,9800.0,40.7416,40.7657,40.7416,40.7577,9800.0
2012-09-28 12:50:00,50.61,50.64,50.59,50.64,10000.0,40.7496,40.7738,40.7335,40.7738,10000.0
2012-09-28 13:00:00,50.63,50.68,50.62,50.67,25900.0,40.7657,40.806,40.7577,40.798,25900.0
2012-09-28 13:10:00,50.67,50.68,50.62,50.65,25900.0,40.798,40.806,40.7577,40.7818,25900.0
2012-09-28 13:20:00,50.65,50.75,50.65,50.75,19500.0,40.7818,40.8624,40.7818,40.8624,19500.0
2012-09-28 13:30:00,50.75,50.86,50.75,50.83,31500.0,40.8624,40.9509,40.8624,40.9268,31500.0
2012-09-28 13:40:00,50.84,50.87,50.78,50.78,5700.0,40.9348,40.959,40.8865,40.8865,5700.0
2012-09-28 13:50:00,50.79,50.79,50.72,50.72,10800.0,40.8946,40.8946,40.8382,40.8382,10800.0
2012-09-28 14:00:00,50.72,50.77,50.67,50.68,12700.0,40.8382,40.8785,40.798,40.806,12700.0
2012-09-28 14:10:00,50.68,50.72,50.66,50.69,23400.0,40.806,40.8382,40.7899,40.8141,23400.0
2012-09-28 14:20:00,50.7,50.82,50.69,50.72,37700.0,40.8221,40.9187,40.8141,40.8382,37700.0
2012-09-28 14:30:00,50.67,50.71,50.62,50.69,16000.0,40.798,40.8302,40.7577,40.8141,16000.0
2012-09-28 14:40:00,50.7,50.71,50.68,50.71,8100.0,40.8221,40.8302,40.806,40.8302,8100.0
2012-09-28 14:50:00,50.71,50.72,50.66,50.7,12000.0,40.8302,40.8382,40.7899,40.8221,12000.0
2012-09-28 15:00:00,50.7,50.72,50.66,50.68,18000.0,40.8221,40.8382,40.7899,40.806,18000.0
2012-09-28 15:10:00,50.68,50.72,50.65,50.66,13500.0,40.806,40.8382,40.7818,40.7899,13500.0
2012-09-28 15:20:00,50.64,50.83,50.64,50.72,58800.0,40.7738,40.9268,40.7738,40.8382,58800.0
2012-09-28 15:30:00,50.73,50.77,50.59,50.61,42000.0,40.8463,40.8785,40.7335,40.7496,42000.0
2012-09-28 15:40:00,50.6,50.76,50.6,50.69,94700.0,40.7416,40.8704,40.7416,40.8141,94700.0
2012-09-28 15:50:00,50.68,50.72,50.55,50.56,202100.0,40.806,40.8382,40.7013,40.7094,202100.0
2012-10-01 09:30:00,50.85,50.85,50.51,50.51,20600.0,40.9429,40.9429,40.6691,40.6691,20600.0
2012-10-01 09:40:00,50.52,50.67,50.45,50.59,11700.0,40.6772,40.798,40.6208,40.7335,11700.0
2012-10-01 09:50:00,50.58,50.59,50.32,50.32,18200.0,40.7255,40.7335,40.5161,40.5161,18200.0
2012-10-01 10:00:00,50.35,50.87,50.35,50.85,26300.0,40.5403,40.959,40.5403,40.9429,26300.0
2012-10-01 10:10:00,50.82,50.83,50.7,50.74,20200.0,40.9187,40.9268,40.8221,40.8543,20200.0
2012-10-01 10:20:00,50.73,50.82,50.7,50.82,29600.0,40.8463,40.9187,40.8221,40.9187,29600.0
2012-10-01 10:30:00,50.82,50.93,50.79,50.92,22500.0,40.9187,41.0073,40.8946,40.9992,22500.0
2012-10-01 10:40:00,50.92,50.92,50.83,50.86,16400.0,40.9992,40.9992,40.9268,40.9509,16400.0
2012-10-01 10:50:00,50.86,50.91,50.79,50.83,20500.0,40.9509,40.9912,40.8946,40.9268,20500.0
2012-10-01 11:00:00,50.84,50.94,50.84,50.91,21200.0,40.9348,41.0153,40.9348,40.9912,21200.0
2012-10-01 11:10:00,50.91,50.91,50.82,50.82,20900.0,40.9912,40.9912,40.9187,40.9187,20900.0
2012-10-01 11:20:00,50.82,50.89,50.81,50.85,18000.0,40.9187,40.9751,40.9107,40.9429,18000.0
2012-10-01 11:30:00,50.86,50.86,50.81,50.83,20300.0,40.9509,40.9509,40.9107,40.9268,20300.0
2012-10-01 11:40:00,50.83,50.91,50.82,50.83,14600.0,40.9268,40.9912,40.9187,40.9268,14600.0
2012-10-01 11:50:00,50.82,50.87,50.81,50.82,40500.0,40.9187,40.959,40.9107,40.9187,40500.0
2012-10-01 12:00:00,50.82,50.83,50.72,50.72,13400.0,40.9187,40.9268,40.8382,40.8382,13400.0
2012-10-01 12:10:00,50.72,50.82,50.72,50.81,18800.0,40.8382,40.9187,40.8382,40.9107,18800.0
2012-10-01 12:20:00,50.8,50.82,50.79,50.81,10800.0,40.9026,40.9187,40.8946,40.9107,10800.0
2012-10-01 12:30:00,50.81,50.82,50.72,50.75,14100.0,40.9107,40.9187,40.8382,40.8624,14100.0
2012-10-01 12:40:00,50.74,50.81,50.72,50.72,19100.0,40.8543,40.9107,40.8382,40.8382,19100.0
2012-10-01 12:50:00,50.71,50.71,50.64,50.71,12600.0,40.8302,40.8302,40.7738,40.8302,12600.0
2012-10-01 13:00:00,50.71,50.74,50.64,50.7,34100.0,40.8302,40.8543,40.7738,40.8221,34100.0
2012-10-01 13:10:00,50.71,50.71,50.58,50.64,23100.0,40.8302,40.8302,40.7255,40.7738,23100.0
2012-10-01 13:20:00,50.64,50.73,50.6,50.73,16000.0,40.7738,40.8463,40.7416,40.8463,16000.0
2012-10-01 13:30:00,50.73,50.73,50.6,50.6,27500.0,40.8463,40.8463,40.7416,40.7416,27500.0
2012-10-01 13:40:00,50.58,50.68,50.56,50.67,18100.0,40.7255,40.806,40.7094,40.798,18100.0
2012-10-01 13:50:00,50.66,50.73,50.66,50.72,24700.0,40.7899,40.8463,40.7899,40.8382,24700.0
2012-10-01 14:00:00,50.72,50.74,50.68,50.73,19700.0,40.8382,40.8543,40.806,40.8463,19700.0
2012-10-01 14:10:00,50.73,50.73,50.63,50.64,13200.0,40.8463,40.8463,40.7657,40.7738,13200.0
2012-10-01 14:20:00,50.63,50.7,50.63,50.7,29100.0,40.7657,40.8221,40.7657,40.8221,29100.0
2012-10-01 14:30:00,50.7,50.71,50.63,50.67,17600.0,40.8221,40.8302,40.7657,40.798,17600.0
2012-10-01 14:40:00,50.67,50.73,50.67,50.7,13200.0,40.798,40.8463,40.798,40.8221,13200.0
2012-10-01 14:50:00,50.69,50.7,50.65,50.65,23000.0,40.8141,40.8221,40.7818,40.7818,23000.0
2012-10-01 15:00:00,50.66,50.66,50.59,50.6,41000.0,40.7899,40.7899,40.7335,40.7416,41000.0
2012-10-01 15:10:00,50.59,50.6,50.47,50.54,36100.0,40.7335,40.7416,40.6369,40.6933,36100.0
2012-10-01 15:20:00,50.53,50.53,50.37,50.45,43900.0,40.6852,40.6852,40.5564,40.6208,43900.0
2012-10-01 15:30:00,50.45,50.51,50.43,50.49,33600.0,40.6208,40.6691,40.6047,40.653,33600.0
2012-10-01 15:40:00,50.49,50.56,50.48,50.54,60300.0,40.653,40.7094,40.645,40.6933,60300.0
2012-10-01 15:50:00,50.54,50.61,50.49,50.6,115800.0,40.6933,40.7496,40.653,40.7416,115800.0
2012-10-02 09:30:00,50.71,50.71,50.54,50.57,25400.0,40.8302,40.8302,40.6933,40.7174,25400.0
2012-10-02 09:40:00,50.58,50.65,50.51,50.57,28400.0,40.7255,40.7818,40.6691,40.7174,28400.0
2012-10-02 09:50:00,50.55,50.6,50.47,50.49,50300.0,40.7013,40.7416,40.6369,40.653,50300.0
2012-10-02 10:00:00,50.49,50.51,50.35,50.47,18700.0,40.653,40.6691,40.5403,40.6369,18700.0
2012-10-02 10:10:00,50.45,50.64,50.44,50.64,16900.0,40.6208,40.7738,40.6128,40.7738,16900.0
2012-10-02 10:20:00,50.66,50.71,50.63,50.68,23100.0,40.7899,40.8302,40.7657,40.806,23100.0
2012-10-02 10:30:00,50.68,50.78,50.68,50.74,12900.0,40.806,40.8865,40.806,40.8543,12900.0
2012-10-02 10:40:00,50.74,50.81,50.71,50.75,11900.0,40.8543,40.9107,40.8302,40.8624,11900.0
2012-10-02 10:50:00,50.76,50.8,50.61,50.65,10900.0,40.8704,40.9026,40.7496,40.7818,10900.0
2012-10-02 11:00:00,50.64,50.66,50.6,50.62,7900.0,40.7738,40.7899,40.7416,40.7577,7900.0
2012-10-02 11:10:00,50.61,50.63,50.55,50.58,19400.0,40.7496,40.7657,40.7013,40.7255,19400.0
2012-10-02 11:20:00,50.58,50.6,50.54,50.55,14800.0,40.7255,40.7416,40.6933,40.7013,14800.0
2012-10-02 11:30:00,50.54,50.61,50.41,50.43,39100.0,40.6933,40.7496,40.5886,40.6047,39100.0
2012-10-02 11:40:00,50.43,50.45,50.36,50.39,13900.0,40.6047,40.6208,40.5483,40.5725,13900.0
2012-10-02 11:50:00,50.38,50.44,50.35,50.35,17800.0,40.5645,40.6128,40.5403,40.5403,17800.0
2012-10-02 12:00:00,50.37,50.39,50.3,50.3,36100.0,40.5564,40.5725,40.5,40.5,36100.0
2012-10-02 12:10:00,50.32,50.41,50.31,50.36,16900.0,40.5161,40.5886,40.5081,40.5483,16900.0
2012-10-02 12:20:00,50.37,50.38,50.33,50.34,18700.0,40.5564,40.5645,40.5242,40.5322,18700.0
2012-10-02 12:30:00,50.35,50.43,50.33,50.43,24000.0,40.5403,40.6047,40.5242,40.6047,24000.0
2012-10-02 12:40:00,50.42,50.43,50.34,50.34,56400.0,40.5967,40.6047,40.5322,40.5322,56400.0
2012-10-02 12:50:00,50.34,50.4,50.32,50.32,19600.0,40.5322,40.5806,40.5161,40.5161,19600.0
2012-10-02 13:00:00,50.31,50.4,50.3,50.38,22300.0,40.5081,40.5806,40.5,40.5645,22300.0
2012-10-02 13:10:00,50.38,50.39,50.35,50.37,15400.0,40.5645,40.5725,40.5403,40.5564,15400.0
2012-10-02 13:20:00,50.37,50.4,50.33,50.34,14700.0,40.5564,40.5806,40.5242,40.5322,14700.0
2012-10-02 13:30:00,50.33,50.34,50.28,50.33,26100.0,40.5242,40.5322,40.4839,40.5242,26100.0
2012-10-02 13:40:00,50.33,50.36,50.3,50.34,65200.0,40.5242,40.5483,40.5,40.5322,65200.0
2012-10-02 13:50:00,50.33,50.38,50.26,50.35,17900.0,40.5242,40.5645,40.4678,40.5403,17900.0
2012-10-02 14:00:00,50.35,50.37,50.3,50.33,19400.0,40.5403,40.5564,40.5,40.5242,19400.0
2012-10-02 14:10:00,50.32,50.32,50.27,50.29,21700.0,40.5161,40.5161,40.4759,40.492,21700.0
2012-10-02 14:20:00,50.28,50.29,50.21,50.23,28900.0,40.4839,40.492,40.4276,40.4437,28900.0
2012-10-02 14:30:00,50.22,50.26,50.2,50.2,18600.0,40.4356,40.4678,40.4195,40.4195,18600.0
2012-10-02 14:40:00,50.19,50.19,50.11,50.13,78700.0,40.4115,40.4115,40.3471,40.3632,78700.0
2012-10-02 14:50:00,50.13,50.22,50.12,50.15,34100.0,40.3632,40.4356,40.3551,40.3793,34100.0
2012-10-02 15:00:00,50.14,50.21,50.14,50.21,53400.0,40.3712,40.4276,40.3712,40.4276,53400.0
2012-10-02 15:10:00,50.21,50.23,50.18,50.21,53600.0,40.4276,40.4437,40.4034,40.4276,53600.0
2012-10-02 15:20:00,50.21,50.25,50.18,50.25,90200.0,40.4276,40.4598,40.4034,40.4598,90200.0
2012-10-02 15:30:00,50.25,50.34,50.25,50.31,80200.0,40.4598,40.5322,40.4598,40.5081,80200.0
2012-10-02 15:40:00,50.31,50.33,50.27,50.28,86900.0,40.5081,40.5242,40.4759,40.4839,86900.0
2012-10-02 15:50:00,50.28,50.31,50.27,50.29,117100.0,40.4839,40.5081,40.4759,40.492,117100.0
2012-10-03 09:30:00,50.3,50.44,50.3,50.3,50200.0,40.5,40.6128,40.5,40.5,50200.0
2012-10-03 09:40:00,50.3,50.41,50.23,50.24,41000.0,40.5,40.5886,40.4437,40.4517,41000.0
2012-10-03 09:50:00,50.24,50.3,50.21,50.29,39400.0,40.4517,40.5,40.4276,40.492,39400.0
2012-10-03 10:00:00,50.3,50.35,50.15,50.19,38200.0,40.5,40.5403,40.3793,40.4115,38200.0
2012-10-03 10:10:00,50.2,50.3,50.19,50.28,33900.0,40.4195,40.5,40.4115,40.4839,33900.0
2012-10-03 10:20:00,50.28,50.29,50.18,50.18,25500.0,40.4839,40.492,40.4034,40.4034,25500.0
2012-10-03 10:30:00,50.19,50.21,50.04,50.05,47500.0,40.4115,40.4276,40.2907,40.2987,47500.0
2012-10-03 10:40:00,50.05,50.07,49.96,49.96,64000.0,40.2987,40.3148,40.2263,40.2263,64000.0
2012-10-03 10:50:00,49.97,50.0,49.96,50.0,85100.0,40.2343,40.2585,40.2263,40.2585,85100.0
2012-10-03 11:00:00,50.0,50.08,49.97,50.05,511000.0,40.2585,40.3229,40.2343,40.2987,511000.0
2012-10-03 11:10:00,50.05,50.25,50.05,50.24,120500.0,40.2987,40.4598,40.2987,40.4517,120500.0
2012-10-03 11:20:00,50.24,50.48,50.24,50.43,43900.0,40.4517,40.645,40.4517,40.6047,43900.0
2012-10-03 11:30:00,50.44,50.5,50.43,50.44,24800.0,40.6128,40.6611,40.6047,40.6128,24800.0
2012-10-03 11:40:00,50.45,50.45,50.38,50.38,39400.0,40.6208,40.6208,40.5645,40.5645,39400.0
2012-10-03 11:50:00,50.38,50.43,50.38,50.41,27900.0,40.5645,40.6047,40.5645,40.5886,27900.0
2012-10-03 12:00:00,50.42,50.45,50.41,50.45,35000.0,40.5967,40.6208,40.5886,40.6208,35000.0
2012-10-03 12:10:00,50.45,50.5,50.44,50.49,26400.0,40.6208,40.6611,40.6128,40.653,26400.0
2012-10-03 12:20:00,50.5,50.58,50.47,50.55,38000.0,40.6611,40.7255,40.6369,40.7013,38000.0
2012-10-03 12:30:00,50.58,50.62,50.58,50.61,35200.0,40.7255,40.7577,40.7255,40.7496,35200.0
2012-10-03 12:40:00,50.61,50.62,50.58,50.61,38600.0,40.7496,40.7577,40.7255,40.7496,38600.0
2012-10-03 12:50:00,50.6,50.6,50.48,50.48,25700.0,40.7416,40.7416,40.645,40.645,25700.0
2012-10-03 13:00:00,50.48,50.54,50.45,50.51,31000.0,40.645,40.6933,40.6208,40.6691,31000.0
2012-10-03 13:10:00,50.51,50.54,50.49,50.51,23800.0,40.6691,40.6933,40.653,40.6691,23800.0
2012-10-03 13:20:00,50.51,50.61,50.51,50.55,62100.0,40.6691,40.7496,40.6691,40.7013,62100.0
2012-10-03 13:30:00,50.55,50.57,50.48,50.48,74100.0,40.7013,40.7174,40.645,40.645,74100.0
2012-10-03 13:40:00,50.49,50.53,50.42,50.52,70200.0,40.653,40.6852,40.5967,40.6772,70200.0
2012-10-03 13:50:00,50.52,50.57,50.52,50.56,20900.0,40.6772,40.7174,40.6772,40.7094,20900.0
2012-10-03 14:00:00,50.56,50.58,50.55,50.56,26700.0,40.7094,40.7255,40.7013,40.7094,26700.0
2012-10-03 14:10:00,50.56,50.61,50.56,50.58,29500.0,40.7094,40.7496,40.7094,40.7255,29500.0
2012-10-03 14:20:00,50.58,50.62,50.55,50.57,38700.0,40.7255,40.7577,40.7013,40.7174,38700.0
2012-10-03 14:30:00,50.57,50.63,50.56,50.62,23400.0,40.7174,40.7657,40.7094,40.7577,23400.0
2012-10-03 14:40:00,50.62,50.63,50.59,50.6,23600.0,40.7577,40.7657,40.7335,40.7416,23600.0
2012-10-03 14:50:00,50.6,50.65,50.6,50.64,46600.0,40.7416,40.7818,40.7416,40.7738,46600.0
2012-10-03 15:00:00,50.64,50.7,50.64,50.69,61900.0,40.7738,40.8221,40.7738,40.8141,61900.0
2012-10-03 15:10:00,50.69,50.73,50.63,50.64,36600.0,40.8141,40.8463,40.7657,40.7738,36600.0
2012-10-03 15:20:00,50.65,50.83,50.65,50.81,73300.0,40.7818,40.9268,40.7818,40.9107,73300.0
2012-10-03 15:30:00,50.82,50.91,50.79,50.91,88400.0,40.9187,40.9912,40.8946,40.9912,88400.0
2012-10-03 15:40:00,50.92,50.94,50.86,50.9,103200.0,40.9992,41.0153,40.9509,40.9831,103200.0
2012-10-03 15:50:00,50.88,50.94,50.85,50.94,195500.0,40.967,41.0153,40.9429,41.0153,195500.0
2012-10-04 09:30:00,50.95,50.95,50.64,50.68,52300.0,41.0234,41.0234,40.7738,40.806,52300.0
2012-10-04 09:40:00,50.65,50.99,50.61,50.98,53500.0,40.7818,41.0556,40.7496,41.0476,53500.0
2012-10-04 09:50:00,50.99,51.05,50.87,50.95,114300.0,41.0556,41.1039,40.959,41.0234,114300.0
2012-10-04 10:00:00,50.92,51.0,50.88,51.0,81800.0,40.9992,41.0637,40.967,41.0637,81800.0
2012-10-04 10:10:00,51.0,51.12,50.98,51.11,59500.0,41.0637,41.1603,41.0476,41.1522,59500.0
2012-10-04 10:20:00,51.09,51.14,50.97,50.98,227200.0,41.1361,41.1764,41.0395,41.0476,227200.0
2012-10-04 10:30:00,50.98,51.0,50.96,50.98,25400.0,41.0476,41.0637,41.0315,41.0476,25400.0
2012-10-04 10:40:00,50.98,51.0,50.96,50.99,20000.0,41.0476,41.0637,41.0315,41.0556,20000.0
2012-10-04 10:50:00,51.0,51.0,50.98,51.0,98400.0,41.0637,41.0637,41.0476,41.0637,98400.0
2012-10-04 11:00:00,51.0,51.01,50.91,50.98,41600.0,41.0637,41.0717,40.9912,41.0476,41600.0
2012-10-04 11:10:00,50.99,51.0,50.95,50.97,39000.0,41.0556,41.0637,41.0234,41.0395,39000.0
2012-10-04 11:20:00,50.97,50.99,50.88,50.89,20700.0,41.0395,41.0556,40.967,40.9751,20700.0
2012-10-04 11:30:00,50.89,50.93,50.84,50.84,23000.0,40.9751,41.0073,40.9348,40.9348,23000.0
2012-10-04 11:40:00,50.85,50.92,50.84,50.89,15900.0,40.9429,40.9992,40.9348,40.9751,15900.0
2012-10-04 11:50:00,50.89,50.91,50.87,50.91,10400.0,40.9751,40.9912,40.959,40.9912,10400.0
2012-10-04 12:00:00,50.91,50.94,50.87,50.92,11100.0,40.9912,41.0153,40.959,40.9992,11100.0
2012-10-04 12:10:00,50.93,50.98,50.92,50.95,23300.0,41.0073,41.0476,40.9992,41.0234,23300.0
2012-10-04 12:20:00,50.95,51.0,50.95,50.96,16300.0,41.0234,41.0637,41.0234,41.0315,16300.0
2012-10-04 12:30:00,50.96,50.99,50.95,50.97,12400.0,41.0315,41.0556,41.0234,41.0395,12400.0
2012-10-04 12:40:00,50.97,50.99,50.95,50.95,7200.0,41.0395,41.0556,41.0234,41.0234,7200.0
2012-10-04 12:50:00,50.95,50.96,50.89,50.95,12900.0,41.0234,41.0315,40.9751,41.0234,12900.0
2012-10-04 13:00:00,50.95,51.0,50.95,50.98,17200.0,41.0234,41.0637,41.0234,41.0476,17200.0
2012-10-04 13:10:00,50.99,51.0,50.98,51.0,16900.0,41.0556,41.0637,41.0476,41.0637,16900.0
2012-10-04 13:20:00,51.0,51.01,50.99,51.0,61600.0,41.0637,41.0717,41.0556,41.0637,61600.0
2012-10-04 13:30:00,51.01,51.04,51.0,51.0,46900.0,41.0717,41.0959,41.0637,41.0637,46900.0
2012-10-04 13:40:00,51.01,51.03,50.99,51.02,19200.0,41.0717,41.0878,41.0556,41.0798,19200.0
2012-10-04 13:50:00,51.01,51.1,51.01,51.09,15500.0,41.0717,41.1442,41.0717,41.1361,15500.0
2012-10-04 14:00:00,51.09,51.09,51.02,51.05,26300.0,41.1361,41.1361,41.0798,41.1039,26300.0
2012-10-04 14:10:00,51.06,51.06,50.99,51.05,20500.0,41.112,41.112,41.0556,41.1039,20500.0
2012-10-04 14:20:00,51.05,51.06,50.99,51.03,98700.0,41.1039,41.112,41.0556,41.0878,98700.0
2012-10-04 14:30:00,51.01,51.02,50.97,51.0,56200.0,41.0717,41.0798,41.0395,41.0637,56200.0
2012-10-04 14:40:00,51.0,51.01,50.95,50.98,38500.0,41.0637,41.0717,41.0234,41.0476,38500.0
2012-10-04 14:50:00,50.98,51.01,50.96,51.0,14500.0,41.0476,41.0717,41.0315,41.0637,14500.0
2012-10-04 15:00:00,50.99,51.01,50.98,50.98,46200.0,41.0556,41.0717,41.0476,41.0476,46200.0
2012-10-04 15:10:00,50.99,51.0,50.97,51.0,51300.0,41.0556,41.0637,41.0395,41.0637,51300.0
2012-10-04 15:20:00,51.0,51.01,50.97,51.01,46800.0,41.0637,41.0717,41.0395,41.0717,46800.0
2012-10-04 15:30:00,51.01,51.01,50.99,51.01,91300.0,41.0717,41.0717,41.0556,41.0717,91300.0
2012-10-04 15:40:00,51.01,51.02,50.99,51.0,127000.0,41.0717,41.0798,41.0556,41.0637,127000.0
2012-10-04 15:50:00,51.01,51.07,50.99,51.06,347100.0,41.0717,41.12,41.0556,41.112,347100.0
2012-10-05 09:30:00,51.2,51.63,51.0,51.56,75900.0,41.2247,41.5709,41.0637,41.5146,75900.0
2012-10-05 09:40:00,51.58,51.58,51.34,51.38,19500.0,41.5307,41.5307,41.3374,41.3696,19500.0
2012-10-05 09:50:00,51.39,51.55,51.39,51.55,21300.0,41.3777,41.5065,41.3777,41.5065,21300.0
2012-10-05 10:00:00,51.55,51.57,51.45,51.48,40500.0,41.5065,41.5226,41.426,41.4501,40500.0
2012-10-05 10:10:00,51.47,51.54,51.46,51.52,50800.0,41.4421,41.4984,41.434,41.4823,50800.0
2012-10-05 10:20:00,51.51,51.58,51.48,51.58,39900.0,41.4743,41.5307,41.4501,41.5307,39900.0
2012-10-05 10:30:00,51.57,51.62,51.55,51.59,44400.0,41.5226,41.5629,41.5065,41.5387,44400.0
2012-10-05 10:40:00,51.59,51.64,51.51,51.62,27300.0,41.5387,41.579,41.4743,41.5629,27300.0
2012-10-05 10:50:00,51.62,51.66,51.46,51.48,124400.0,41.5629,41.5951,41.434,41.4501,124400.0
2012-10-05 11:00:00,51.48,51.49,51.29,51.36,27900.0,41.4501,41.4582,41.2972,41.3535,27900.0
2012-10-05 11:10:00,51.37,51.49,51.37,51.45,20000.0,41.3616,41.4582,41.3616,41.426,20000.0
2012-10-05 11:20:00,51.45,51.49,51.44,51.45,11100.0,41.426,41.4582,41.4179,41.426,11100.0
2012-10-05 11:30:00,51.45,51.55,51.44,51.52,17000.0,41.426,41.5065,41.4179,41.4823,17000.0
2012-10-05 11:40:00,51.51,51.54,51.49,51.52,19800.0,41.4743,41.4984,41.4582,41.4823,19800.0
2012-10-05 11:50:00,51.51,51.53,51.48,51.51,21800.0,41.4743,41.4904,41.4501,41.4743,21800.0
2012-10-05 12:00:00,51.51,51.52,51.49,51.5,18900.0,41.4743,41.4823,41.4582,41.4662,18900.0
2012-10-05 12:10:00,51.49,51.58,51.49,51.52,13000.0,41.4582,41.5307,41.4582,41.4823,13000.0
2012-10-05 12:20:00,51.53,51.55,51.47,51.54,11100.0,41.4904,41.5065,41.4421,41.4984,11100.0
2012-10-05 12:30:00,51.54,51.6,51.53,51.59,12500.0,41.4984,41.5468,41.4904,41.5387,12500.0
2012-10-05 12:40:00,51.59,51.62,51.58,51.6,13800.0,41.5387,41.5629,41.5307,41.5468,13800.0
2012-10-05 12:50:00,51.6,51.64,51.59,51.62,10600.0,41.5468,41.579,41.5387,41.5629,10600.0
2012-10-05 13:00:00,51.62,51.63,51.6,51.6,7800.0,41.5629,41.5709,41.5468,41.5468,7800.0
2012-10-05 13:10:00,51.6,51.61,51.56,51.6,16000.0,41.5468,41.5548,41.5146,41.5468,16000.0
2012-10-05 13:20:00,51.59,51.59,51.49,51.49,70000.0,41.5387,41.5387,41.4582,41.4582,70000.0
2012-10-05 13:30:00,51.5,51.54,51.49,51.51,74800.0,41.4662,41.4984,41.4582,41.4743,74800.0
2012-10-05 13:40:00,51.51,51.52,51.49,51.51,18400.0,41.4743,41.4823,41.4582,41.4743,18400.0
2012-10-05 13:50:00,51.5,51.52,51.49,51.51,12000.0,41.4662,41.4823,41.4582,41.4743,12000.0
2012-10-05 14:00:00,51.5,51.54,51.49,51.51,14400.0,41.4662,41.4984,41.4582,41.4743,14400.0
2012-10-05 14:10:00,51.51,51.58,51.5,51.53,17100.0,41.4743,41.5307,41.4662,41.4904,17100.0
2012-10-05 14:20:00,51.52,51.55,51.49,51.49,26400.0,41.4823,41.5065,41.4582,41.4582,26400.0
2012-10-05 14:30:00,51.5,51.5,51.49,51.5,44500.0,41.4662,41.4662,41.4582,41.4662,44500.0
2012-10-05 14:40:00,51.49,51.5,51.45,51.47,33200.0,41.4582,41.4662,41.426,41.4421,33200.0
2012-10-05 14:50:00,51.47,51.49,51.32,51.32,26100.0,41.4421,41.4582,41.3213,41.3213,26100.0
2012-10-05 15:00:00,51.32,51.37,51.29,51.37,49900.0,41.3213,41.3616,41.2972,41.3616,49900.0
2012-10-05 15:10:00,51.36,51.36,51.26,51.27,32500.0,41.3535,41.3535,41.273,41.2811,32500.0
2012-10-05 15:20:00,51.27,51.35,51.24,51.35,55000.0,41.2811,41.3455,41.2569,41.3455,55000.0
2012-10-05 15:30:00,51.35,51.36,51.19,51.2,74200.0,41.3455,41.3535,41.2166,41.2247,74200.0
2012-10-05 15:40:00,51.2,51.33,51.19,51.33,56100.0,41.2247,41.3294,41.2166,41.3294,56100.0
2012-10-05 15:50:00,51.33,51.38,51.29,51.33,121900.0,41.3294,41.3696,41.2972,41.3294,121900.0
2012-10-08 09:30:00,51.16,51.18,50.82,51.05,43700.0,41.1925,41.2086,40.9187,41.1039,43700.0
2012-10-08 09:40:00,51.05,51.15,51.03,51.06,13500.0,41.1039,41.1844,41.0878,41.112,13500.0
2012-10-08 09:50:00,51.05,51.24,51.0,51.2,41900.0,41.1039,41.2569,41.0637,41.2247,41900.0
2012-10-08 10:00:00,51.2,51.22,51.13,51.15,9100.0,41.2247,41.2408,41.1683,41.1844,9100.0
2012-10-08 10:10:00,51.18,51.21,51.02,51.02,20800.0,41.2086,41.2327,41.0798,41.0798,20800.0
2012-10-08 10:20:00,51.03,51.06,50.95,51.01,29900.0,41.0878,41.112,41.0234,41.0717,29900.0
2012-10-08 10:30:00,51.01,51.04,51.0,51.02,6600.0,41.0717,41.0959,41.0637,41.0798,6600.0
2012-10-08 10:40:00,51.04,51.09,51.01,51.01,6800.0,41.0959,41.1361,41.0717,41.0717,6800.0
2012-10-08 10:50:00,51.02,51.03,50.99,51.0,8900.0,41.0798,41.0878,41.0556,41.0637,8900.0
2012-10-08 11:00:00,51.0,51.04,50.98,51.0,20800.0,41.0637,41.0959,41.0476,41.0637,20800.0
2012-10-08 11:10:00,50.98,50.99,50.84,50.84,17700.0,41.0476,41.0556,40.9348,40.9348,17700.0
2012-10-08 11:20:00,50.84,51.0,50.78,50.98,31900.0,40.9348,41.0637,40.8865,41.0476,31900.0
2012-10-08 11:30:00,50.98,51.02,50.97,51.0,13400.0,41.0476,41.0798,41.0395,41.0637,13400.0
2012-10-08 11:40:00,51.0,51.0,50.92,50.95,19800.0,41.0637,41.0637,40.9992,41.0234,19800.0
2012-10-08 11:50:00,50.94,50.97,50.91,50.97,69400.0,41.0153,41.0395,40.9912,41.0395,69400.0
2012-10-08 12:00:00,50.98,51.01,50.94,51.0,31200.0,41.0476,41.0717,41.0153,41.0637,31200.0
2012-10-08 12:10:00,51.0,51.03,50.97,51.02,17100.0,41.0637,41.0878,41.0395,41.0798,17100.0
2012-10-08 12:20:00,51.03,51.05,50.92,50.94,12500.0,41.0878,41.1039,40.9992,41.0153,12500.0
2012-10-08 12:30:00,50.94,50.95,50.93,50.95,11200.0,41.0153,41.0234,41.0073,41.0234,11200.0
2012-10-08 12:40:00,50.93,50.94,50.92,50.92,6600.0,41.0073,41.0153,40.9992,40.9992,6600.0
2012-10-08 12:50:00,50.92,50.94,50.91,50.94,18300.0,40.9992,41.0153,40.9912,41.0153,18300.0
2012-10-08 13:00:00,50.94,50.96,50.86,50.88,22100.0,41.0153,41.0315,40.9509,40.967,22100.0
2012-10-08 13:10:00,50.89,50.94,50.89,50.9,10900.0,40.9751,41.0153,40.9751,40.9831,10900.0
2012-10-08 13:20:00,50.89,50.89,50.83,50.83,7100.0,40.9751,40.9751,40.9268,40.9268,7100.0
2012-10-08 13:30:00,50.84,50.89,50.84,50.88,8800.0,40.9348,40.9751,40.9348,40.967,8800.0
2012-10-08 13:40:00,50.88,50.89,50.84,50.84,6500.0,40.967,40.9751,40.9348,40.9348,6500.0
2012-10-08 13:50:00,50.84,50.85,50.81,50.81,8500.0,40.9348,40.9429,40.9107,40.9107,8500.0
2012-10-08 14:00:00,50.81,50.82,50.8,50.8,5400.0,40.9107,40.9187,40.9026,40.9026,5400.0
2012-10-08 14:10:00,50.8,50.81,50.77,50.79,12300.0,40.9026,40.9107,40.8785,40.8946,12300.0
2012-10-08 14:20:00,50.8,50.8,50.76,50.77,9100.0,40.9026,40.9026,40.8704,40.8785,9100.0
2012-10-08 14:30:00,50.77,50.78,50.74,50.74,7400.0,40.8785,40.8865,40.8543,40.8543,7400.0
2012-10-08 14:40:00,50.73,50.74,50.71,50.73,8700.0,40.8463,40.8543,40.8302,40.8463,8700.0
2012-10-08 14:50:00,50.73,50.74,50.69,50.71,9100.0,40.8463,40.8543,40.8141,40.8302,9100.0
2012-10-08 15:00:00,50.71,50.8,50.71,50.78,12900.0,40.8302,40.9026,40.8302,40.8865,12900.0
2012-10-08 15:10:00,50.78,50.82,50.76,50.81,11700.0,40.8865,40.9187,40.8704,40.9107,11700.0
2012-10-08 15:20:00,50.81,50.82,50.78,50.81,20200.0,40.9107,40.9187,40.8865,40.9107,20200.0
2012-10-08 15:30:00,50.8,50.84,50.79,50.8,30500.0,40.9026,40.9348,40.8946,40.9026,30500.0
2012-10-08 15:40:00,50.8,50.83,50.77,50.83,32400.0,40.9026,40.9268,40.8785,40.9268,32400.0
2012-10-08 15:50:00,50.82,50.84,50.79,50.8,42600.0,40.9187,40.9348,40.8946,40.9026,42600.0
2012-10-09 09:30:00,50.74,50.74,50.55,50.67,55800.0,40.8543,40.8543,40.7013,40.798,55800.0
2012-10-09 09:40:00,50.66,50.79,50.51,50.53,31700.0,40.7899,40.8946,40.6691,40.6852,31700.0
2012-10-09 09:50:00,50.56,50.6,50.38,50.47,26100.0,40.7094,40.7416,40.5645,40.6369,26100.0
2012-10-09 10:00:00,50.48,50.64,50.46,50.62,51800.0,40.645,40.7738,40.6289,40.7577,51800.0
2012-10-09 10:10:00,50.63,50.72,50.58,50.71,53400.0,40.7657,40.8382,40.7255,40.8302,53400.0
2012-10-09 10:20:00,50.71,50.72,50.52,50.52,19700.0,40.8302,40.8382,40.6772,40.6772,19700.0
2012-10-09 10:30:00,50.53,50.67,50.53,50.62,20900.0,40.6852,40.798,40.6852,40.7577,20900.0
2012-10-09 10:40:00,50.63,50.66,50.53,50.54,30100.0,40.7657,40.7899,40.6852,40.6933,30100.0
2012-10-09 10:50:00,50.54,50.54,50.36,50.41,41500.0,40.6933,40.6933,40.5483,40.5886,41500.0
2012-10-09 11:00:00,50.4,50.42,50.32,50.41,39800.0,40.5806,40.5967,40.5161,40.5886,39800.0
2012-10-09 11:10:00,50.41,50.49,50.37,50.41,30500.0,40.5886,40.653,40.5564,40.5886,30500.0
2012-10-09 11:20:00,50.41,50.49,50.39,50.43,20900.0,40.5886,40.653,40.5725,40.6047,20900.0
2012-10-09 11:30:00,50.43,50.47,50.39,50.41,12400.0,40.6047,40.6369,40.5725,40.5886,12400.0
2012-10-09 11:40:00,50.4,50.4,50.31,50.33,22900.0,40.5806,40.5806,40.5081,40.5242,22900.0
2012-10-09 11:50:00,50.33,50.34,50.28,50.3,11700.0,40.5242,40.5322,40.4839,40.5,11700.0
2012-10-09 12:00:00,50.29,50.33,50.26,50.28,19000.0,40.492,40.5242,40.4678,40.4839,19000.0
2012-10-09 12:10:00,50.28,50.37,50.27,50.33,15400.0,40.4839,40.5564,40.4759,40.5242,15400.0
2012-10-09 12:20:00,50.33,50.4,50.29,50.33,19700.0,40.5242,40.5806,40.492,40.5242,19700.0
2012-10-09 12:30:00,50.32,50.39,50.32,50.35,18100.0,40.5161,40.5725,40.5161,40.5403,18100.0
2012-10-09 12:40:00,50.34,50.4,50.32,50.34,11000.0,40.5322,40.5806,40.5161,40.5322,11000.0
2012-10-09 12:50:00,50.35,50.37,50.34,50.36,10000.0,40.5403,40.5564,40.5322,40.5483,10000.0
2012-10-09 13:00:00,50.36,50.51,50.36,50.4,58100.0,40.5483,40.6691,40.5483,40.5806,58100.0
2012-10-09 13:10:00,50.4,50.52,50.4,50.51,24500.0,40.5806,40.6772,40.5806,40.6691,24500.0
2012-10-09 13:20:00,50.51,50.53,50.47,50.47,23300.0,40.6691,40.6852,40.6369,40.6369,23300.0
2012-10-09 13:30:00,50.48,50.48,50.45,50.45,35600.0,40.645,40.645,40.6208,40.6208,35600.0
2012-10-09 13:40:00,50.45,50.45,50.39,50.4,9700.0,40.6208,40.6208,40.5725,40.5806,9700.0
2012-10-09 13:50:00,50.39,50.41,50.32,50.32,12400.0,40.5725,40.5886,40.5161,40.5161,12400.0
2012-10-09 14:00:00,50.33,50.39,50.29,50.3,18400.0,40.5242,40.5725,40.492,40.5,18400.0
2012-10-09 14:10:00,50.3,50.36,50.26,50.36,12300.0,40.5,40.5483,40.4678,40.5483,12300.0
2012-10-09 14:20:00,50.36,50.42,50.36,50.39,13200.0,40.5483,40.5967,40.5483,40.5725,13200.0
2012-10-09 14:30:00,50.39,50.44,50.37,50.4,11000.0,40.5725,40.6128,40.5564,40.5806,11000.0
2012-10-09 14:40:00,50.38,50.43,50.33,50.39,9900.0,40.5645,40.6047,40.5242,40.5725,9900.0
2012-10-09 14:50:00,50.4,50.43,50.39,50.41,10700.0,40.5806,40.6047,40.5725,40.5886,10700.0
2012-10-09 15:00:00,50.42,50.44,50.36,50.37,24500.0,40.5967,40.6128,40.5483,40.5564,24500.0
2012-10-09 15:10:00,50.38,50.39,50.32,50.33,21000.0,40.5645,40.5725,40.5161,40.5242,21000.0
2012-10-09 15:20:00,50.33,50.35,50.25,50.26,30300.0,40.5242,40.5403,40.4598,40.4678,30300.0
2012-10-09 15:30:00,50.27,50.29,50.22,50.27,39200.0,40.4759,40.492,40.4356,40.4759,39200.0
2012-10-09 15:40:00,50.27,50.34,50.27,50.29,44600.0,40.4759,40.5322,40.4759,40.492,44600.0
2012-10-09 15:50:00,50.28,50.28,50.16,50.2,142000.0,40.4839,40.4839,40.3873,40.4195,142000.0
2012-10-10 09:30:00,50.29,50.29,49.93,49.93,26600.0,40.492,40.492,40.2021,40.2021,26600.0
2012-10-10 09:40:00,49.94,50.1,49.83,50.1,44200.0,40.2102,40.339,40.1216,40.339,44200.0
2012-10-10 09:50:00,50.09,50.18,49.96,50.01,15200.0,40.331,40.4034,40.2263,40.2665,15200.0
2012-10-10 10:00:00,50.03,50.18,50.03,50.12,16800.0,40.2826,40.4034,40.2826,40.3551,16800.0
2012-10-10 10:10:00,50.15,50.16,49.93,49.95,23800.0,40.3793,40.3873,40.2021,40.2182,23800.0
2012-10-10 10:20:00,49.95,50.04,49.9,50.04,15500.0,40.2182,40.2907,40.178,40.2907,15500.0
2012-10-10 10:30:00,50.04,50.07,50.01,50.04,20100.0,40.2907,40.3148,40.2665,40.2907,20100.0
2012-10-10 10:40:00,50.04,50.05,49.97,49.97,17500.0,40.2907,40.2987,40.2343,40.2343,17500.0
2012-10-10 10:50:00,49.97,50.0,49.92,49.93,17900.0,40.2343,40.2585,40.1941,40.2021,17900.0
2012-10-10 11:00:00,49.93,49.94,49.9,49.91,20800.0,40.2021,40.2102,40.178,40.186,20800.0
2012-10-10 11:10:00,49.91,49.91,49.79,49.8,10700.0,40.186,40.186,40.0894,40.0975,10700.0
2012-10-10 11:20:00,49.79,49.81,49.76,49.78,18000.0,40.0894,40.1055,40.0652,40.0813,18000.0
2012-10-10 11:30:00,49.78,49.79,49.72,49.74,16800.0,40.0813,40.0894,40.033,40.0491,16800.0
2012-10-10 11:40:00,49.74,49.78,49.72,49.74,20700.0,40.0491,40.0813,40.033,40.0491,20700.0
2012-10-10 11:50:00,49.75,49.83,49.65,49.81,59400.0,40.0572,40.1216,39.9767,40.1055,59400.0
2012-10-10 12:00:00,49.79,49.81,49.75,49.8,21900.0,40.0894,40.1055,40.0572,40.0975,21900.0
2012-10-10 12:10:00,49.8,49.83,49.73,49.75,13200.0,40.0975,40.1216,40.0411,40.0572,13200.0
2012-10-10 12:20:00,49.75,49.76,49.72,49.76,10000.0,40.0572,40.0652,40.033,40.0652,10000.0
2012-10-10 12:30:00,49.75,49.75,49.62,49.72,21800.0,40.0572,40.0572,39.9525,40.033,21800.0
2012-10-10 12:40:00,49.72,49.74,49.66,49.7,13100.0,40.033,40.0491,39.9847,40.0169,13100.0
2012-10-10 12:50:00,49.71,49.71,49.58,49.62,21900.0,40.025,40.025,39.9203,39.9525,21900.0
2012-10-10 13:00:00,49.63,49.69,49.62,49.69,13800.0,39.9606,40.0089,39.9525,40.0089,13800.0
2012-10-10 13:10:00,49.69,49.78,49.69,49.73,36500.0,40.0089,40.0813,40.0089,40.0411,36500.0
2012-10-10 13:20:00,49.73,49.83,49.73,49.81,26500.0,40.0411,40.1216,40.0411,40.1055,26500.0
2012-10-10 13:30:00,49.8,49.87,49.77,49.85,21400.0,40.0975,40.1538,40.0733,40.1377,21400.0
2012-10-10 13:40:00,49.85,49.85,49.78,49.81,24300.0,40.1377,40.1377,40.0813,40.1055,24300.0
2012-10-10 13:50:00,49.8,49.83,49.8,49.83,18900.0,40.0975,40.1216,40.0975,40.1216,18900.0
2012-10-10 14:00:00,49.83,49.9,49.83,49.84,25200.0,40.1216,40.178,40.1216,40.1297,25200.0
2012-10-10 14:10:00,49.85,49.88,49.84,49.85,31600.0,40.1377,40.1619,40.1297,40.1377,31600.0
2012-10-10 14:20:00,49.85,49.89,49.83,49.89,19700.0,40.1377,40.1699,40.1216,40.1699,19700.0
2012-10-10 14:30:00,49.89,49.91,49.86,49.86,26200.0,40.1699,40.186,40.1458,40.1458,26200.0
2012-10-10 14:40:00,49.87,49.87,49.81,49.84,49400.0,40.1538,40.1538,40.1055,40.1297,49400.0
2012-10-10 14:50:00,49.84,49.86,49.83,49.86,22300.0,40.1297,40.1458,40.1216,40.1458,22300.0
2012-10-10 15:00:00,49.85,49.91,49.85,49.91,32100.0,40.1377,40.186,40.1377,40.186,32100.0
2012-10-10 15:10:00,49.91,49.93,49.86,49.86,56900.0,40.186,40.2021,40.1458,40.1458,56900.0
2012-10-10 15:20:00,49.87,49.93,49.85,49.9,51500.0,40.1538,40.2021,40.1377,40.178,51500.0
2012-10-10 15:30:00,49.9,49.91,49.84,49.87,67700.0,40.178,40.186,40.1297,40.1538,67700.0
2012-10-10 15:40:00,49.87,49.94,49.84,49.92,75400.0,40.1538,40.2102,40.1297,40.1941,75400.0
2012-10-10 15:50:00,49.92,49.97,49.87,49.97,165400.0,40.1941,40.2343,40.1538,40.2343,165400.0
2012-10-11 09:30:00,50.27,50.27,50.15,50.2,20600.0,40.4759,40.4759,40.3793,40.4195,20600.0
2012-10-11 09:40:00,50.26,50.56,50.26,50.54,38000.0,40.4678,40.7094,40.4678,40.6933,38000.0
2012-10-11 09:50:00,50.54,50.7,50.43,50.7,29500.0,40.6933,40.8221,40.6047,40.8221,29500.0
2012-10-11 10:00:00,50.67,50.71,50.63,50.65,21100.0,40.798,40.8302,40.7657,40.7818,21100.0
2012-10-11 10:10:00,50.66,50.87,50.63,50.81,49500.0,40.7899,40.959,40.7657,40.9107,49500.0
2012-10-11 10:20:00,50.81,50.89,50.79,50.8,16300.0,40.9107,40.9751,40.8946,40.9026,16300.0
2012-10-11 10:30:00,50.81,50.82,50.77,50.8,21900.0,40.9107,40.9187,40.8785,40.9026,21900.0
2012-10-11 10:40:00,50.79,50.95,50.79,50.95,44300.0,40.8946,41.0234,40.8946,41.0234,44300.0
2012-10-11 10:50:00,50.95,50.95,50.8,50.83,20700.0,41.0234,41.0234,40.9026,40.9268,20700.0
2012-10-11 11:00:00,50.82,50.88,50.71,50.71,16700.0,40.9187,40.967,40.8302,40.8302,16700.0
2012-10-11 11:10:00,50.69,50.73,50.63,50.63,11300.0,40.8141,40.8463,40.7657,40.7657,11300.0
2012-10-11 11:20:00,50.62,50.63,50.59,50.6,11300.0,40.7577,40.7657,40.7335,40.7416,11300.0
2012-10-11 11:30:00,50.6,50.6,50.55,50.55,7600.0,40.7416,40.7416,40.7013,40.7013,7600.0
2012-10-11 11:40:00,50.54,50.54,50.45,50.46,8900.0,40.6933,40.6933,40.6208,40.6289,8900.0
2012-10-11 11:50:00,50.48,50.48,50.39,50.44,9500.0,40.645,40.645,40.5725,40.6128,9500.0
2012-10-11 12:00:00,50.45,50.49,50.44,50.48,7200.0,40.6208,40.653,40.6128,40.645,7200.0
2012-10-11 12:10:00,50.49,50.5,50.47,50.49,16200.0,40.653,40.6611,40.6369,40.653,16200.0
2012-10-11 12:20:00,50.49,50.49,50.43,50.44,5900.0,40.653,40.653,40.6047,40.6128,5900.0
2012-10-11 12:30:00,50.45,50.47,50.44,50.46,5200.0,40.6208,40.6369,40.6128,40.6289,5200.0
2012-10-11 12:40:00,50.46,50.49,50.45,50.49,3900.0,40.6289,40.653,40.6208,40.653,3900.0
2012-10-11 12:50:00,50.49,50.5,50.43,50.43,9600.0,40.653,40.6611,40.6047,40.6047,9600.0
2012-10-11 13:00:00,50.44,50.5,50.42,50.46,11600.0,40.6128,40.6611,40.5967,40.6289,11600.0
2012-10-11 13:10:00,50.46,50.49,50.42,50.49,7000.0,40.6289,40.653,40.5967,40.653,7000.0
2012-10-11 13:20:00,50.49,50.49,50.38,50.38,7800.0,40.653,40.653,40.5645,40.5645,7800.0
2012-10-11 13:30:00,50.37,50.37,50.29,50.29,14300.0,40.5564,40.5564,40.492,40.492,14300.0
2012-10-11 13:40:00,50.3,50.3,50.23,50.24,9300.0,40.5,40.5,40.4437,40.4517,9300.0
2012-10-11 13:50:00,50.24,50.27,50.21,50.26,9400.0,40.4517,40.4759,40.4276,40.4678,9400.0
2012-10-11 14:00:00,50.25,50.28,50.24,50.26,7900.0,40.4598,40.4839,40.4517,40.4678,7900.0
2012-10-11 14:10:00,50.26,50.33,50.26,50.3,11300.0,40.4678,40.5242,40.4678,40.5,11300.0
2012-10-11 14:20:00,50.29,50.33,50.23,50.27,17000.0,40.492,40.5242,40.4437,40.4759,17000.0
2012-10-11 14:30:00,50.29,50.29,50.2,50.22,18300.0,40.492,40.492,40.4195,40.4356,18300.0
2012-10-11 14:40:00,50.24,50.24,50.19,50.19,5100.0,40.4517,40.4517,40.4115,40.4115,5100.0
2012-10-11 14:50:00,50.2,50.24,50.19,50.19,8100.0,40.4195,40.4517,40.4115,40.4115,8100.0
2012-10-11 15:00:00,50.19,50.2,50.15,50.16,18900.0,40.4115,40.4195,40.3793,40.3873,18900.0
2012-10-11 15:10:00,50.17,50.25,50.17,50.2,25900.0,40.3954,40.4598,40.3954,40.4195,25900.0
2012-10-11 15:20:00,50.18,50.22,50.16,50.22,18600.0,40.4034,40.4356,40.3873,40.4356,18600.0
2012-10-11 15:30:00,50.22,50.23,50.18,50.19,23500.0,40.4356,40.4437,40.4034,40.4115,23500.0
2012-10-11 15:40:00,50.19,50.19,50.11,50.12,25900.0,40.4115,40.4115,40.3471,40.3551,25900.0
2012-10-11 15:50:00,50.13,50.15,50.08,50.08,68300.0,40.3632,40.3793,40.3229,40.3229,68300.0
2012-10-12 09:30:00,50.23,50.31,50.01,50.27,23500.0,40.4437,40.5081,40.2665,40.4759,23500.0
2012-10-12 09:40:00,50.29,50.36,50.13,50.36,33400.0,40.492,40.5483,40.3632,40.5483,33400.0
2012-10-12 09:50:00,50.35,50.49,50.31,50.49,13300.0,40.5403,40.653,40.5081,40.653,13300.0
2012-10-12 10:00:00,50.49,50.5,50.22,50.25,81200.0,40.653,40.6611,40.4356,40.4598,81200.0
2012-10-12 10:10:00,50.25,50.42,50.25,50.37,17300.0,40.4598,40.5967,40.4598,40.5564,17300.0
2012-10-12 10:20:00,50.36,50.37,50.29,50.31,8300.0,40.5483,40.5564,40.492,40.5081,8300.0
2012-10-12 10:30:00,50.34,50.35,50.3,50.34,6000.0,40.5322,40.5403,40.5,40.5322,6000.0
2012-10-12 10:40:00,50.33,50.38,50.25,50.28,10200.0,40.5242,40.5645,40.4598,40.4839,10200.0
2012-10-12 10:50:00,50.28,50.3,50.24,50.29,9500.0,40.4839,40.5,40.4517,40.492,9500.0
2012-10-12 11:00:00,50.3,50.31,50.24,50.3,12800.0,40.5,40.5081,40.4517,40.5,12800.0
2012-10-12 11:10:00,50.3,50.3,50.17,50.21,14000.0,40.5,40.5,40.3954,40.4276,14000.0
2012-10-12 11:20:00,50.21,50.22,50.19,50.2,13200.0,40.4276,40.4356,40.4115,40.4195,13200.0
2012-10-12 11:30:00,50.19,50.19,49.98,50.11,22500.0,40.4115,40.4115,40.2424,40.3471,22500.0
2012-10-12 11:40:00,50.12,50.13,50.05,50.07,12100.0,40.3551,40.3632,40.2987,40.3148,12100.0
2012-10-12 11:50:00,50.05,50.09,49.99,50.01,18000.0,40.2987,40.331,40.2504,40.2665,18000.0
2012-10-12 12:00:00,50.0,50.05,49.98,50.05,14100.0,40.2585,40.2987,40.2424,40.2987,14100.0
2012-10-12 12:10:00,50.05,50.06,50.04,50.05,7100.0,40.2987,40.3068,40.2907,40.2987,7100.0
2012-10-12 12:20:00,50.06,50.06,50.02,50.05,6200.0,40.3068,40.3068,40.2746,40.2987,6200.0
2012-10-12 12:30:00,50.05,50.11,50.03,50.08,10100.0,40.2987,40.3471,40.2826,40.3229,10100.0
2012-10-12 12:40:00,50.09,50.11,50.04,50.05,9000.0,40.331,40.3471,40.2907,40.2987,9000.0
2012-10-12 12:50:00,50.05,50.06,50.02,50.05,8900.0,40.2987,40.3068,40.2746,40.2987,8900.0
2012-10-12 13:00:00,50.05,50.05,49.99,50.0,18700.0,40.2987,40.2987,40.2504,40.2585,18700.0
2012-10-12 13:10:00,49.98,50.11,49.97,50.1,15300.0,40.2424,40.3471,40.2343,40.339,15300.0
2012-10-12 13:20:00,50.1,50.11,50.05,50.11,9800.0,40.339,40.3471,40.2987,40.3471,9800.0
2012-10-12 13:30:00,50.11,50.15,50.06,50.13,12600.0,40.3471,40.3793,40.3068,40.3632,12600.0
2012-10-12 13:40:00,50.13,50.13,50.04,50.12,13300.0,40.3632,40.3632,40.2907,40.3551,13300.0
2012-10-12 13:50:00,50.12,50.25,50.12,50.22,20300.0,40.3551,40.4598,40.3551,40.4356,20300.0
2012-10-12 14:00:00,50.2,50.21,50.15,50.21,13700.0,40.4195,40.4276,40.3793,40.4276,13700.0
2012-10-12 14:10:00,50.22,50.22,50.17,50.18,9100.0,40.4356,40.4356,40.3954,40.4034,9100.0
2012-10-12 14:20:00,50.17,50.23,50.16,50.18,12500.0,40.3954,40.4437,40.3873,40.4034,12500.0
2012-10-12 14:30:00,50.18,50.18,50.14,50.16,15400.0,40.4034,40.4034,40.3712,40.3873,15400.0
2012-10-12 14:40:00,50.15,50.16,50.11,50.11,17200.0,40.3793,40.3873,40.3471,40.3471,17200.0
2012-10-12 14:50:00,50.12,50.16,50.09,50.1,20200.0,40.3551,40.3873,40.331,40.339,20200.0
2012-10-12 15:00:00,50.09,50.13,50.04,50.13,22000.0,40.331,40.3632,40.2907,40.3632,22000.0
2012-10-12 15:10:00,50.13,50.15,50.1,50.14,21200.0,40.3632,40.3793,40.339,40.3712,21200.0
2012-10-12 15:20:00,50.14,50.14,50.06,50.07,29200.0,40.3712,40.3712,40.3068,40.3148,29200.0
2012-10-12 15:30:00,50.07,50.12,50.05,50.11,26600.0,40.3148,40.3551,40.2987,40.3471,26600.0
2012-10-12 15:40:00,50.1,50.15,50.07,50.09,27100.0,40.339,40.3793,40.3148,40.331,27100.0
2012-10-12 15:50:00,50.09,50.13,50.09,50.09,36800.0,40.331,40.3632,40.331,40.331,36800.0
2012-10-15 09:30:00,50.1,50.1,50.03,50.07,33600.0,40.339,40.339,40.2826,40.3148,33600.0
2012-10-15 09:40:00,50.08,50.33,50.08,50.29,27600.0,40.3229,40.5242,40.3229,40.492,27600.0
2012-10-15 09:50:00,50.27,50.34,50.25,50.33,20600.0,40.4759,40.5322,40.4598,40.5242,20600.0
2012-10-15 10:00:00,50.32,50.37,50.24,50.26,12300.0,40.5161,40.5564,40.4517,40.4678,12300.0
2012-10-15 10:10:00,50.28,50.3,50.12,50.14,13100.0,40.4839,40.5,40.3551,40.3712,13100.0
2012-10-15 10:20:00,50.13,50.13,50.05,50.05,9700.0,40.3632,40.3632,40.2987,40.2987,9700.0
2012-10-15 10:30:00,50.05,50.1,49.99,50.0,11900.0,40.2987,40.339,40.2504,40.2585,11900.0
2012-10-15 10:40:00,50.0,50.04,49.97,49.97,9600.0,40.2585,40.2907,40.2343,40.2343,9600.0
2012-10-15 10:50:00,49.97,50.0,49.94,49.99,9000.0,40.2343,40.2585,40.2102,40.2504,9000.0
2012-10-15 11:00:00,50.0,50.1,49.98,50.1,32800.0,40.2585,40.339,40.2424,40.339,32800.0
2012-10-15 11:10:00,50.1,50.11,50.07,50.11,7600.0,40.339,40.3471,40.3148,40.3471,7600.0
2012-10-15 11:20:00,50.11,50.16,50.1,50.1,11100.0,40.3471,40.3873,40.339,40.339,11100.0
2012-10-15 11:30:00,50.1,50.17,50.1,50.15,11000.0,40.339,40.3954,40.339,40.3793,11000.0
2012-10-15 11:40:00,50.15,50.18,50.13,50.13,18700.0,40.3793,40.4034,40.3632,40.3632,18700.0
2012-10-15 11:50:00,50.14,50.16,50.1,50.14,9300.0,40.3712,40.3873,40.339,40.3712,9300.0
2012-10-15 12:00:00,50.12,50.14,50.09,50.13,11000.0,40.3551,40.3712,40.331,40.3632,11000.0
2012-10-15 12:10:00,50.13,50.16,50.08,50.16,6200.0,40.3632,40.3873,40.3229,40.3873,6200.0
2012-10-15 12:20:00,50.15,50.18,50.13,50.18,12400.0,40.3793,40.4034,40.3632,40.4034,12400.0
2012-10-15 12:30:00,50.19,50.28,50.18,50.28,7600.0,40.4115,40.4839,40.4034,40.4839,7600.0
2012-10-15 12:40:00,50.3,50.33,50.28,50.31,7400.0,40.5,40.5242,40.4839,40.5081,7400.0
2012-10-15 12:50:00,50.33,50.33,50.27,50.28,5000.0,40.5242,40.5242,40.4759,40.4839,5000.0
2012-10-15 13:00:00,50.29,50.33,50.29,50.32,5800.0,40.492,40.5242,40.492,40.5161,5800.0
2012-10-15 13:10:00,50.33,50.34,50.29,50.3,7100.0,40.5242,40.5322,40.492,40.5,7100.0
2012-10-15 13:20:00,50.3,50.32,50.27,50.29,5700.0,40.5,40.5161,40.4759,40.492,5700.0
2012-10-15 13:30:00,50.29,50.32,50.26,50.27,7200.0,40.492,40.5161,40.4678,40.4759,7200.0
2012-10-15 13:40:00,50.28,50.31,50.28,50.3,7800.0,40.4839,40.5081,40.4839,40.5,7800.0
2012-10-15 13:50:00,50.31,50.31,50.14,50.15,47400.0,40.5081,40.5081,40.3712,40.3793,47400.0
2012-10-15 14:00:00,50.14,50.15,50.05,50.07,86600.0,40.3712,40.3793,40.2987,40.3148,86600.0
2012-10-15 14:10:00,50.07,50.08,50.03,50.07,62500.0,40.3148,40.3229,40.2826,40.3148,62500.0
2012-10-15 14:20:00,50.07,50.07,50.05,50.05,21500.0,40.3148,40.3148,40.2987,40.2987,21500.0
2012-10-15 14:30:00,50.04,50.05,50.02,50.04,22600.0,40.2907,40.2987,40.2746,40.2907,22600.0
2012-10-15 14:40:00,50.04,50.05,49.99,49.99,34100.0,40.2907,40.2987,40.2504,40.2504,34100.0
2012-10-15 14:50:00,50.0,50.05,49.99,50.05,41900.0,40.2585,40.2987,40.2504,40.2987,41900.0
2012-10-15 15:00:00,50.05,50.12,50.05,50.12,55400.0,40.2987,40.3551,40.2987,40.3551,55400.0
2012-10-15 15:10:00,50.13,50.22,50.13,50.22,19300.0,40.3632,40.4356,40.3632,40.4356,19300.0
2012-10-15 15:20:00,50.22,50.22,50.15,50.16,22100.0,40.4356,40.4356,40.3793,40.3873,22100.0
2012-10-15 15:30:00,50.17,50.29,50.16,50.29,38800.0,40.3954,40.492,40.3873,40.492,38800.0
2012-10-15 15:40:00,50.28,50.36,50.27,50.34,33000.0,40.4839,40.5483,40.4759,40.5322,33000.0
2012-10-15 15:50:00,50.34,50.37,50.33,50.35,75100.0,40.5322,40.5564,40.5242,40.5403,75100.0
2012-10-16 09:30:00,50.5,50.6,50.38,50.48,55300.0,40.6611,40.7416,40.5645,40.645,55300.0
2012-10-16 09:40:00,50.48,50.55,50.46,50.48,46700.0,40.645,40.7013,40.6289,40.645,46700.0
2012-10-16 09:50:00,50.49,50.73,50.48,50.73,24100.0,40.653,40.8463,40.645,40.8463,24100.0
2012-10-16 10:00:00,50.73,50.74,50.63,50.67,22200.0,40.8463,40.8543,40.7657,40.798,22200.0
2012-10-16 10:10:00,50.68,50.7,50.64,50.67,17400.0,40.806,40.8221,40.7738,40.798,17400.0
2012-10-16 10:20:00,50.68,50.74,50.66,50.7,49300.0,40.806,40.8543,40.7899,40.8221,49300.0
2012-10-16 10:30:00,50.7,50.74,50.67,50.74,35700.0,40.8221,40.8543,40.798,40.8543,35700.0
2012-10-16 10:40:00,50.76,50.76,50.69,50.7,13800.0,40.8704,40.8704,40.8141,40.8221,13800.0
2012-10-16 10:50:00,50.69,50.7,50.57,50.64,36000.0,40.8141,40.8221,40.7174,40.7738,36000.0
2012-10-16 11:00:00,50.64,50.7,50.64,50.65,21500.0,40.7738,40.8221,40.7738,40.7818,21500.0
2012-10-16 11:10:00,50.66,50.7,50.66,50.7,21400.0,40.7899,40.8221,40.7899,40.8221,21400.0
2012-10-16 11:20:00,50.7,50.78,50.66,50.77,43000.0,40.8221,40.8865,40.7899,40.8785,43000.0
2012-10-16 11:30:00,50.77,50.88,50.77,50.86,18100.0,40.8785,40.967,40.8785,40.9509,18100.0
2012-10-16 11:40:00,50.85,50.87,50.8,50.86,14700.0,40.9429,40.959,40.9026,40.9509,14700.0
2012-10-16 11:50:00,50.86,50.96,50.86,50.95,31300.0,40.9509,41.0315,40.9509,41.0234,31300.0
2012-10-16 12:00:00,50.95,50.96,50.93,50.96,19600.0,41.0234,41.0315,41.0073,41.0315,19600.0
2012-10-16 12:10:00,50.96,50.98,50.93,50.95,27600.0,41.0315,41.0476,41.0073,41.0234,27600.0
2012-10-16 12:20:00,50.95,50.96,50.92,50.93,11200.0,41.0234,41.0315,40.9992,41.0073,11200.0
2012-10-16 12:30:00,50.93,50.96,50.92,50.95,16200.0,41.0073,41.0315,40.9992,41.0234,16200.0
2012-10-16 12:40:00,50.95,50.96,50.94,50.95,6300.0,41.0234,41.0315,41.0153,41.0234,6300.0
2012-10-16 12:50:00,50.95,50.96,50.93,50.94,14600.0,41.0234,41.0315,41.0073,41.0153,14600.0
2012-10-16 13:00:00,50.93,50.94,50.92,50.92,14200.0,41.0073,41.0153,40.9992,40.9992,14200.0
2012-10-16 13:10:00,50.93,50.95,50.92,50.92,15800.0,41.0073,41.0234,40.9992,40.9992,15800.0
2012-10-16 13:20:00,50.92,50.96,50.92,50.93,14700.0,40.9992,41.0315,40.9992,41.0073,14700.0
2012-10-16 13:30:00,50.93,50.97,50.93,50.96,16500.0,41.0073,41.0395,41.0073,41.0315,16500.0
2012-10-16 13:40:00,50.96,50.96,50.92,50.93,10200.0,41.0315,41.0315,40.9992,41.0073,10200.0
2012-10-16 13:50:00,50.93,50.96,50.93,50.93,15100.0,41.0073,41.0315,41.0073,41.0073,15100.0
2012-10-16 14:00:00,50.93,50.93,50.91,50.91,13400.0,41.0073,41.0073,40.9912,40.9912,13400.0
2012-10-16 14:10:00,50.91,50.92,50.87,50.88,14300.0,40.9912,40.9992,40.959,40.967,14300.0
2012-10-16 14:20:00,50.88,50.89,50.85,50.87,9100.0,40.967,40.9751,40.9429,40.959,9100.0
2012-10-16 14:30:00,50.87,50.91,50.87,50.88,17000.0,40.959,40.9912,40.959,40.967,17000.0
2012-10-16 14:40:00,50.87,50.92,50.87,50.9,23900.0,40.959,40.9992,40.959,40.9831,23900.0
2012-10-16 14:50:00,50.9,50.92,50.89,50.91,17100.0,40.9831,40.9992,40.9751,40.9912,17100.0
2012-10-16 15:00:00,50.92,50.92,50.88,50.89,40100.0,40.9992,40.9992,40.967,40.9751,40100.0
2012-10-16 15:10:00,50.89,50.92,50.88,50.91,73200.0,40.9751,40.9992,40.967,40.9912,73200.0
2012-10-16 15:20:00,50.91,50.92,50.89,50.91,44900.0,40.9912,40.9992,40.9751,40.9912,44900.0
2012-10-16 15:30:00,50.91,50.92,50.9,50.91,50100.0,40.9912,40.9992,40.9831,40.9912,50100.0
2012-10-16 15:40:00,50.91,50.96,50.91,50.94,68600.0,40.9912,41.0315,40.9912,41.0153,68600.0
2012-10-16 15:50:00,50.94,51.0,50.93,50.96,104800.0,41.0153,41.0637,41.0073,41.0315,104800.0
2012-10-17 09:30:00,51.0,51.0,50.74,50.97,40900.0,41.0637,41.0637,40.8543,41.0395,40900.0
2012-10-17 09:40:00,50.98,51.09,50.98,51.09,26000.0,41.0476,41.1361,41.0476,41.1361,26000.0
2012-10-17 09:50:00,51.09,51.17,51.05,51.15,14300.0,41.1361,41.2005,41.1039,41.1844,14300.0
2012-10-17 10:00:00,51.14,51.29,51.14,51.28,10600.0,41.1764,41.2972,41.1764,41.2891,10600.0
2012-10-17 10:10:00,51.29,51.3,51.2,51.21,17600.0,41.2972,41.3052,41.2247,41.2327,17600.0
2012-10-17 10:20:00,51.21,51.28,51.2,51.25,22600.0,41.2327,41.2891,41.2247,41.2649,22600.0
2012-10-17 10:30:00,51.25,51.25,51.12,51.13,25200.0,41.2649,41.2649,41.1603,41.1683,25200.0
2012-10-17 10:40:00,51.13,51.15,51.08,51.14,16100.0,41.1683,41.1844,41.1281,41.1764,16100.0
2012-10-17 10:50:00,51.14,51.15,51.1,51.14,14400.0,41.1764,41.1844,41.1442,41.1764,14400.0
2012-10-17 11:00:00,51.15,51.15,51.1,51.14,7900.0,41.1844,41.1844,41.1442,41.1764,7900.0
2012-10-17 11:10:00,51.13,51.18,51.13,51.14,7000.0,41.1683,41.2086,41.1683,41.1764,7000.0
2012-10-17 11:20:00,51.14,51.16,51.09,51.13,6400.0,41.1764,41.1925,41.1361,41.1683,6400.0
2012-10-17 11:30:00,51.13,51.13,51.05,51.11,7800.0,41.1683,41.1683,41.1039,41.1522,7800.0
2012-10-17 11:40:00,51.11,51.15,51.09,51.14,9500.0,41.1522,41.1844,41.1361,41.1764,9500.0
2012-10-17 11:50:00,51.13,51.16,51.06,51.06,24700.0,41.1683,41.1925,41.112,41.112,24700.0
2012-10-17 12:00:00,51.06,51.11,51.04,51.11,10000.0,41.112,41.1522,41.0959,41.1522,10000.0
2012-10-17 12:10:00,51.12,51.12,51.05,51.05,9300.0,41.1603,41.1603,41.1039,41.1039,9300.0
2012-10-17 12:20:00,51.05,51.11,51.03,51.06,13500.0,41.1039,41.1522,41.0878,41.112,13500.0
2012-10-17 12:30:00,51.07,51.07,51.03,51.05,6000.0,41.12,41.12,41.0878,41.1039,6000.0
2012-10-17 12:40:00,51.05,51.08,51.05,51.06,4600.0,41.1039,41.1281,41.1039,41.112,4600.0
2012-10-17 12:50:00,51.06,51.06,51.03,51.04,4100.0,41.112,41.112,41.0878,41.0959,4100.0
2012-10-17 13:00:00,51.03,51.07,51.03,51.06,10700.0,41.0878,41.12,41.0878,41.112,10700.0
2012-10-17 13:10:00,51.07,51.07,51.02,51.03,8100.0,41.12,41.12,41.0798,41.0878,8100.0
2012-10-17 13:20:00,51.03,51.06,51.03,51.05,8600.0,41.0878,41.112,41.0878,41.1039,8600.0
2012-10-17 13:30:00,51.05,51.07,51.03,51.05,8700.0,41.1039,41.12,41.0878,41.1039,8700.0
2012-10-17 13:40:00,51.05,51.05,50.9,50.96,18800.0,41.1039,41.1039,40.9831,41.0315,18800.0
2012-10-17 13:50:00,50.96,50.97,50.95,50.95,4600.0,41.0315,41.0395,41.0234,41.0234,4600.0
2012-10-17 14:00:00,50.96,50.98,50.95,50.97,9600.0,41.0315,41.0476,41.0234,41.0395,9600.0
2012-10-17 14:10:00,50.99,50.99,50.97,50.98,7000.0,41.0556,41.0556,41.0395,41.0476,7000.0
2012-10-17 14:20:00,50.97,51.01,50.97,50.99,9700.0,41.0395,41.0717,41.0395,41.0556,9700.0
2012-10-17 14:30:00,50.98,51.03,50.97,51.01,11500.0,41.0476,41.0878,41.0395,41.0717,11500.0
2012-10-17 14:40:00,51.02,51.05,51.01,51.03,4900.0,41.0798,41.1039,41.0717,41.0878,4900.0
2012-10-17 14:50:00,51.03,51.08,51.02,51.08,8300.0,41.0878,41.1281,41.0798,41.1281,8300.0
2012-10-17 15:00:00,51.08,51.13,51.08,51.13,10800.0,41.1281,41.1683,41.1281,41.1683,10800.0
2012-10-17 15:10:00,51.14,51.14,51.06,51.07,31200.0,41.1764,41.1764,41.112,41.12,31200.0
2012-10-17 15:20:00,51.06,51.07,51.0,51.03,32400.0,41.112,41.12,41.0637,41.0878,32400.0
2012-10-17 15:30:00,51.03,51.13,51.02,51.11,31400.0,41.0878,41.1683,41.0798,41.1522,31400.0
2012-10-17 15:40:00,51.11,51.12,51.05,51.05,68600.0,41.1522,41.1603,41.1039,41.1039,68600.0
2012-10-17 15:50:00,51.05,51.11,51.03,51.1,119400.0,41.1039,41.1522,41.0878,41.1442,119400.0
2012-10-18 09:30:00,51.11,51.11,50.89,51.02,21600.0,41.1522,41.1522,40.9751,41.0798,21600.0
2012-10-18 09:40:00,51.02,51.03,50.85,50.92,27500.0,41.0798,41.0878,40.9429,40.9992,27500.0
2012-10-18 09:50:00,50.9,50.93,50.85,50.85,21500.0,40.9831,41.0073,40.9429,40.9429,21500.0
2012-10-18 10:00:00,50.86,51.0,50.83,51.0,14600.0,40.9509,41.0637,40.9268,41.0637,14600.0
2012-10-18 10:10:00,51.01,51.01,50.7,50.77,18500.0,41.0717,41.0717,40.8221,40.8785,18500.0
2012-10-18 10:20:00,50.78,50.94,50.77,50.92,19800.0,40.8865,41.0153,40.8785,40.9992,19800.0
2012-10-18 10:30:00,50.93,51.09,50.92,51.07,14500.0,41.0073,41.1361,40.9992,41.12,14500.0
2012-10-18 10:40:00,51.05,51.05,51.02,51.03,7100.0,41.1039,41.1039,41.0798,41.0878,7100.0
2012-10-18 10:50:00,51.04,51.05,50.94,50.97,11600.0,41.0959,41.1039,41.0153,41.0395,11600.0
2012-10-18 11:00:00,50.96,51.0,50.96,50.99,35400.0,41.0315,41.0637,41.0315,41.0556,35400.0
2012-10-18 11:10:00,50.99,51.0,50.98,50.98,21600.0,41.0556,41.0637,41.0476,41.0476,21600.0
2012-10-18 11:20:00,50.96,50.97,50.88,50.89,19700.0,41.0315,41.0395,40.967,40.9751,19700.0
2012-10-18 11:30:00,50.9,50.97,50.9,50.96,16300.0,40.9831,41.0395,40.9831,41.0315,16300.0
2012-10-18 11:40:00,50.95,50.97,50.93,50.96,12600.0,41.0234,41.0395,41.0073,41.0315,12600.0
2012-10-18 11:50:00,50.97,50.97,50.91,50.91,12800.0,41.0395,41.0395,40.9912,40.9912,12800.0
2012-10-18 12:00:00,50.9,50.98,50.9,50.97,6800.0,40.9831,41.0476,40.9831,41.0395,6800.0
2012-10-18 12:10:00,50.98,51.0,50.97,50.99,10400.0,41.0476,41.0637,41.0395,41.0556,10400.0
2012-10-18 12:20:00,50.99,51.0,50.96,50.97,16100.0,41.0556,41.0637,41.0315,41.0395,16100.0
2012-10-18 12:30:00,50.99,51.0,50.82,50.94,23800.0,41.0556,41.0637,40.9187,41.0153,23800.0
2012-10-18 12:40:00,50.94,50.96,50.91,50.91,6200.0,41.0153,41.0315,40.9912,40.9912,6200.0
2012-10-18 12:50:00,50.92,50.97,50.85,50.9,7700.0,40.9992,41.0395,40.9429,40.9831,7700.0
2012-10-18 13:00:00,50.9,50.93,50.74,50.74,13700.0,40.9831,41.0073,40.8543,40.8543,13700.0
2012-10-18 13:10:00,50.75,50.77,50.71,50.76,17000.0,40.8624,40.8785,40.8302,40.8704,17000.0
2012-10-18 13:20:00,50.76,50.83,50.73,50.83,15700.0,40.8704,40.9268,40.8463,40.9268,15700.0
2012-10-18 13:30:00,50.84,50.85,50.78,50.78,8700.0,40.9348,40.9429,40.8865,40.8865,8700.0
2012-10-18 13:40:00,50.75,50.8,50.73,50.76,9500.0,40.8624,40.9026,40.8463,40.8704,9500.0
2012-10-18 13:50:00,50.76,50.8,50.74,50.77,9500.0,40.8704,40.9026,40.8543,40.8785,9500.0
2012-10-18 14:00:00,50.77,50.85,50.76,50.78,10600.0,40.8785,40.9429,40.8704,40.8865,10600.0
2012-10-18 14:10:00,50.79,50.83,50.79,50.82,10700.0,40.8946,40.9268,40.8946,40.9187,10700.0
2012-10-18 14:20:00,50.81,50.83,50.75,50.75,9500.0,40.9107,40.9268,40.8624,40.8624,9500.0
2012-10-18 14:30:00,50.74,50.74,50.64,50.68,10500.0,40.8543,40.8543,40.7738,40.806,10500.0
2012-10-18 14:40:00,50.68,50.71,50.65,50.68,7900.0,40.806,40.8302,40.7818,40.806,7900.0
2012-10-18 14:50:00,50.7,50.75,50.69,50.72,11300.0,40.8221,40.8624,40.8141,40.8382,11300.0
2012-10-18 15:00:00,50.73,50.74,50.68,50.74,17200.0,40.8463,40.8543,40.806,40.8543,17200.0
2012-10-18 15:10:00,50.74,50.75,50.71,50.72,19600.0,40.8543,40.8624,40.8302,40.8382,19600.0
2012-10-18 15:20:00,50.72,50.82,50.7,50.76,38100.0,40.8382,40.9187,40.8221,40.8704,38100.0
2012-10-18 15:30:00,50.76,50.78,50.72,50.76,29200.0,40.8704,40.8865,40.8382,40.8704,29200.0
2012-10-18 15:40:00,50.75,50.83,50.75,50.8,37300.0,40.8624,40.9268,40.8624,40.9026,37300.0
2012-10-18 15:50:00,50.8,50.82,50.74,50.8,72200.0,40.9026,40.9187,40.8543,40.9026,72200.0
2012-10-19 09:30:00,50.81,50.95,50.77,50.86,225700.0,40.9107,41.0234,40.8785,40.9509,225700.0
2012-10-19 09:40:00,50.87,50.95,50.73,50.79,17600.0,40.959,41.0234,40.8463,40.8946,17600.0
2012-10-19 09:50:00,50.77,50.79,50.68,50.71,9900.0,40.8785,40.8946,40.806,40.8302,9900.0
2012-10-19 10:00:00,50.67,50.82,50.65,50.81,20400.0,40.798,40.9187,40.7818,40.9107,20400.0
2012-10-19 10:10:00,50.82,50.85,50.61,50.61,21500.0,40.9187,40.9429,40.7496,40.7496,21500.0
2012-10-19 10:20:00,50.63,50.65,50.59,50.62,23500.0,40.7657,40.7818,40.7335,40.7577,23500.0
2012-10-19 10:30:00,50.61,50.62,50.5,50.55,22500.0,40.7496,40.7577,40.6611,40.7013,22500.0
2012-10-19 10:40:00,50.54,50.59,50.51,50.53,22100.0,40.6933,40.7335,40.6691,40.6852,22100.0
2012-10-19 10:50:00,50.53,50.63,50.53,50.57,27500.0,40.6852,40.7657,40.6852,40.7174,27500.0
2012-10-19 11:00:00,50.59,50.61,50.55,50.6,41000.0,40.7335,40.7496,40.7013,40.7416,41000.0
2012-10-19 11:10:00,50.6,50.63,50.44,50.5,64400.0,40.7416,40.7657,40.6128,40.6611,64400.0
2012-10-19 11:20:00,50.51,50.54,50.41,50.45,110000.0,40.6691,40.6933,40.5886,40.6208,110000.0
2012-10-19 11:30:00,50.45,50.61,50.45,50.61,31200.0,40.6208,40.7496,40.6208,40.7496,31200.0
2012-10-19 11:40:00,50.6,50.6,50.48,50.55,34100.0,40.7416,40.7416,40.645,40.7013,34100.0
2012-10-19 11:50:00,50.54,50.55,50.48,50.52,26100.0,40.6933,40.7013,40.645,40.6772,26100.0
2012-10-19 12:00:00,50.52,50.54,50.5,50.54,13500.0,40.6772,40.6933,40.6611,40.6933,13500.0
2012-10-19 12:10:00,50.52,50.54,50.39,50.41,50200.0,40.6772,40.6933,40.5725,40.5886,50200.0
2012-10-19 12:20:00,50.41,50.55,50.26,50.32,36900.0,40.5886,40.7013,40.4678,40.5161,36900.0
2012-10-19 12:30:00,50.31,50.49,50.31,50.48,17900.0,40.5081,40.653,40.5081,40.645,17900.0
2012-10-19 12:40:00,50.48,50.5,50.46,50.47,9800.0,40.645,40.6611,40.6289,40.6369,9800.0
2012-10-19 12:50:00,50.45,50.46,50.37,50.4,13000.0,40.6208,40.6289,40.5564,40.5806,13000.0
2012-10-19 13:00:00,50.4,50.41,50.32,50.41,12500.0,40.5806,40.5886,40.5161,40.5886,12500.0
2012-10-19 13:10:00,50.41,50.47,50.4,50.4,9700.0,40.5886,40.6369,40.5806,40.5806,9700.0
2012-10-19 13:20:00,50.4,50.4,50.35,50.37,12700.0,40.5806,40.5806,40.5403,40.5564,12700.0
2012-10-19 13:30:00,50.36,50.37,50.29,50.29,9800.0,40.5483,40.5564,40.492,40.492,9800.0
2012-10-19 13:40:00,50.28,50.28,50.19,50.25,19800.0,40.4839,40.4839,40.4115,40.4598,19800.0
2012-10-19 13:50:00,50.26,50.26,50.14,50.21,18900.0,40.4678,40.4678,40.3712,40.4276,18900.0
2012-10-19 14:00:00,50.2,50.24,50.19,50.22,14000.0,40.4195,40.4517,40.4115,40.4356,14000.0
2012-10-19 14:10:00,50.21,50.24,50.17,50.24,15400.0,40.4276,40.4517,40.3954,40.4517,15400.0
2012-10-19 14:20:00,50.25,50.27,50.21,50.24,45200.0,40.4598,40.4759,40.4276,40.4517,45200.0
2012-10-19 14:30:00,50.24,50.24,50.06,50.06,21600.0,40.4517,40.4517,40.3068,40.3068,21600.0
2012-10-19 14:40:00,50.06,50.28,50.05,50.26,70700.0,40.3068,40.4839,40.2987,40.4678,70700.0
2012-10-19 14:50:00,50.27,50.34,50.25,50.34,32300.0,40.4759,40.5322,40.4598,40.5322,32300.0
2012-10-19 15:00:00,50.34,50.35,50.27,50.3,17600.0,40.5322,40.5403,40.4759,40.5,17600.0
2012-10-19 15:10:00,50.3,50.32,50.26,50.3,19900.0,40.5,40.5161,40.4678,40.5,19900.0
2012-10-19 15:20:00,50.3,50.34,50.28,50.28,31600.0,40.5,40.5322,40.4839,40.4839,31600.0
2012-10-19 15:30:00,50.28,50.29,50.24,50.26,60700.0,40.4839,40.492,40.4517,40.4678,60700.0
2012-10-19 15:40:00,50.26,50.32,50.23,50.29,93900.0,40.4678,40.5161,40.4437,40.492,93900.0
2012-10-19 15:50:00,50.3,50.34,50.2,50.23,200800.0,40.5,40.5322,40.4195,40.4437,200800.0
2012-10-22 09:30:00,49.99,50.19,49.85,50.05,47400.0,40.2504,40.4115,40.1377,40.2987,47400.0
2012-10-22 09:40:00,50.09,50.15,50.0,50.04,15100.0,40.331,40.3793,40.2585,40.2907,15100.0
2012-10-22 09:50:00,50.04,50.23,50.02,50.23,8600.0,40.2907,40.4437,40.2746,40.4437,8600.0
2012-10-22 10:00:00,50.23,50.44,50.2,50.44,17600.0,40.4437,40.6128,40.4195,40.6128,17600.0
2012-10-22 10:10:00,50.44,50.46,50.23,50.23,10700.0,40.6128,40.6289,40.4437,40.4437,10700.0
2012-10-22 10:20:00,50.23,50.35,50.22,50.35,8200.0,40.4437,40.5403,40.4356,40.5403,8200.0
2012-10-22 10:30:00,50.34,50.36,50.23,50.23,12000.0,40.5322,40.5483,40.4437,40.4437,12000.0
2012-10-22 10:40:00,50.24,50.25,50.14,50.21,12600.0,40.4517,40.4598,40.3712,40.4276,12600.0
2012-10-22 10:50:00,50.23,50.32,50.22,50.27,9700.0,40.4437,40.5161,40.4356,40.4759,9700.0
2012-10-22 11:00:00,50.27,50.36,50.24,50.29,14300.0,40.4759,40.5483,40.4517,40.492,14300.0
2012-10-22 11:10:00,50.29,50.29,50.16,50.17,16200.0,40.492,40.492,40.3873,40.3954,16200.0
2012-10-22 11:20:00,50.17,50.24,50.15,50.22,19400.0,40.3954,40.4517,40.3793,40.4356,19400.0
2012-10-22 11:30:00,50.22,50.22,50.12,50.2,20900.0,40.4356,40.4356,40.3551,40.4195,20900.0
2012-10-22 11:40:00,50.2,50.28,50.2,50.24,10600.0,40.4195,40.4839,40.4195,40.4517,10600.0
2012-10-22 11:50:00,50.22,50.24,50.17,50.2,11600.0,40.4356,40.4517,40.3954,40.4195,11600.0
2012-10-22 12:00:00,50.19,50.23,50.16,50.21,9800.0,40.4115,40.4437,40.3873,40.4276,9800.0
2012-10-22 12:10:00,50.19,50.2,49.99,50.01,17100.0,40.4115,40.4195,40.2504,40.2665,17100.0
2012-10-22 12:20:00,50.03,50.1,50.0,50.1,21600.0,40.2826,40.339,40.2585,40.339,21600.0
2012-10-22 12:30:00,50.09,50.13,50.01,50.06,13600.0,40.331,40.3632,40.2665,40.3068,13600.0
2012-10-22 12:40:00,50.05,50.17,50.04,50.13,14600.0,40.2987,40.3954,40.2907,40.3632,14600.0
2012-10-22 12:50:00,50.13,50.15,50.07,50.09,10700.0,40.3632,40.3793,40.3148,40.331,10700.0
2012-10-22 13:00:00,50.08,50.13,50.04,50.04,7500.0,40.3229,40.3632,40.2907,40.2907,7500.0
2012-10-22 13:10:00,50.03,50.03,49.88,49.96,33700.0,40.2826,40.2826,40.1619,40.2263,33700.0
2012-10-22 13:20:00,49.96,49.96,49.83,49.87,18100.0,40.2263,40.2263,40.1216,40.1538,18100.0
2012-10-22 13:30:00,49.85,49.91,49.85,49.88,4200.0,40.1377,40.186,40.1377,40.1619,4200.0
2012-10-22 13:40:00,49.86,49.86,49.75,49.83,19000.0,40.1458,40.1458,40.0572,40.1216,19000.0
2012-10-22 13:50:00,49.83,49.85,49.8,49.82,14600.0,40.1216,40.1377,40.0975,40.1136,14600.0
2012-10-22 14:00:00,49.82,49.88,49.79,49.81,11400.0,40.1136,40.1619,40.0894,40.1055,11400.0
2012-10-22 14:10:00,49.83,49.93,49.79,49.88,17900.0,40.1216,40.2021,40.0894,40.1619,17900.0
2012-10-22 14:20:00,49.87,49.93,49.85,49.86,31400.0,40.1538,40.2021,40.1377,40.1458,31400.0
2012-10-22 14:30:00,49.86,49.95,49.86,49.89,22500.0,40.1458,40.2182,40.1458,40.1699,22500.0
2012-10-22 14:40:00,49.89,49.93,49.85,49.9,24700.0,40.1699,40.2021,40.1377,40.178,24700.0
2012-10-22 14:50:00,49.9,49.91,49.88,49.9,11800.0,40.178,40.186,40.1619,40.178,11800.0
2012-10-22 15:00:00,49.89,49.92,49.84,49.92,20400.0,40.1699,40.1941,40.1297,40.1941,20400.0
2012-10-22 15:10:00,49.91,50.05,49.91,50.04,32800.0,40.186,40.2987,40.186,40.2907,32800.0
2012-10-22 15:20:00,50.05,50.12,50.0,50.12,36700.0,40.2987,40.3551,40.2585,40.3551,36700.0
2012-10-22 15:30:00,50.12,50.17,50.04,50.17,59900.0,40.3551,40.3954,40.2907,40.3954,59900.0
2012-10-22 15:40:00,50.17,50.28,50.14,50.27,72200.0,40.3954,40.4839,40.3712,40.4759,72200.0
2012-10-22 15:50:00,50.27,50.45,50.27,50.43,124800.0,40.4759,40.6208,40.4759,40.6047,124800.0
2012-10-23 09:30:00,49.95,50.07,49.8,50.0,43200.0,40.2182,40.3148,40.0975,40.2585,43200.0
2012-10-23 09:40:00,50.04,50.07,49.84,49.96,16100.0,40.2907,40.3148,40.1297,40.2263,16100.0
2012-10-23 09:50:00,49.97,49.99,49.85,49.88,39700.0,40.2343,40.2504,40.1377,40.1619,39700.0
2012-10-23 10:00:00,49.87,49.95,49.85,49.86,57000.0,40.1538,40.2182,40.1377,40.1458,57000.0
2012-10-23 10:10:00,49.87,49.92,49.78,49.79,34200.0,40.1538,40.1941,40.0813,40.0894,34200.0
2012-10-23 10:20:00,49.8,49.86,49.76,49.8,33900.0,40.0975,40.1458,40.0652,40.0975,33900.0
2012-10-23 10:30:00,49.8,49.84,49.73,49.75,31900.0,40.0975,40.1297,40.0411,40.0572,31900.0
2012-10-23 10:40:00,49.76,49.87,49.76,49.84,24600.0,40.0652,40.1538,40.0652,40.1297,24600.0
2012-10-23 10:50:00,49.84,49.84,49.8,49.82,51900.0,40.1297,40.1297,40.0975,40.1136,51900.0
2012-10-23 11:00:00,49.82,49.88,49.75,49.75,29700.0,40.1136,40.1619,40.0572,40.0572,29700.0
2012-10-23 11:10:00,49.75,49.8,49.74,49.75,24000.0,40.0572,40.0975,40.0491,40.0572,24000.0
2012-10-23 11:20:00,49.75,49.75,49.68,49.71,27200.0,40.0572,40.0572,40.0008,40.025,27200.0
2012-10-23 11:30:00,49.69,49.7,49.62,49.63,15300.0,40.0089,40.0169,39.9525,39.9606,15300.0
2012-10-23 11:40:00,49.63,49.64,49.5,49.58,33200.0,39.9606,39.9686,39.8559,39.9203,33200.0
2012-10-23 11:50:00,49.59,49.6,49.49,49.5,36300.0,39.9284,39.9364,39.8479,39.8559,36300.0
2012-10-23 12:00:00,49.5,49.56,49.5,49.53,23500.0,39.8559,39.9042,39.8559,39.8801,23500.0
2012-10-23 12:10:00,49.54,49.57,49.49,49.54,27200.0,39.8881,39.9123,39.8479,39.8881,27200.0
2012-10-23 12:20:00,49.54,49.6,49.54,49.59,15400.0,39.8881,39.9364,39.8881,39.9284,15400.0
2012-10-23 12:30:00,49.6,49.69,49.56,49.58,25800.0,39.9364,40.0089,39.9042,39.9203,25800.0
2012-10-23 12:40:00,49.59,49.86,49.59,49.85,20200.0,39.9284,40.1458,39.9284,40.1377,20200.0
2012-10-23 12:50:00,49.86,49.95,49.85,49.91,36500.0,40.1458,40.2182,40.1377,40.186,36500.0
2012-10-23 13:00:00,49.91,49.96,49.88,49.91,21700.0,40.186,40.2263,40.1619,40.186,21700.0
2012-10-23 13:10:00,49.91,49.94,49.86,49.87,38200.0,40.186,40.2102,40.1458,40.1538,38200.0
2012-10-23 13:20:00,49.87,49.9,49.83,49.88,36600.0,40.1538,40.178,40.1216,40.1619,36600.0
2012-10-23 13:30:00,49.88,49.93,49.87,49.91,31900.0,40.1619,40.2021,40.1538,40.186,31900.0
2012-10-23 13:40:00,49.91,49.91,49.7,49.71,13700.0,40.186,40.186,40.0169,40.025,13700.0
2012-10-23 13:50:00,49.71,49.84,49.71,49.78,17200.0,40.025,40.1297,40.025,40.0813,17200.0
2012-10-23 14:00:00,49.78,49.87,49.74,49.77,18200.0,40.0813,40.1538,40.0491,40.0733,18200.0
2012-10-23 14:10:00,49.76,49.77,49.67,49.7,50200.0,40.0652,40.0733,39.9928,40.0169,50200.0
2012-10-23 14:20:00,49.7,49.82,49.69,49.73,25200.0,40.0169,40.1136,40.0089,40.0411,25200.0
2012-10-23 14:30:00,49.74,49.77,49.7,49.74,32800.0,40.0491,40.0733,40.0169,40.0491,32800.0
2012-10-23 14:40:00,49.74,49.77,49.71,49.75,64400.0,40.0491,40.0733,40.025,40.0572,64400.0
2012-10-23 14:50:00,49.75,49.75,49.69,49.72,25500.0,40.0572,40.0572,40.0089,40.033,25500.0
2012-10-23 15:00:00,49.72,49.78,49.61,49.62,82800.0,40.033,40.0813,39.9445,39.9525,82800.0
2012-10-23 15:10:00,49.63,49.74,49.63,49.73,78900.0,39.9606,40.0491,39.9606,40.0411,78900.0
2012-10-23 15:20:00,49.73,49.77,49.69,49.75,220200.0,40.0411,40.0733,40.0089,40.0572,220200.0
2012-10-23 15:30:00,49.74,49.81,49.71,49.73,139300.0,40.0491,40.1055,40.025,40.0411,139300.0
2012-10-23 15:40:00,49.72,49.72,49.59,49.66,156800.0,40.033,40.033,39.9284,39.9847,156800.0
2012-10-23 15:50:00,49.66,49.81,49.66,49.76,257200.0,39.9847,40.1055,39.9847,40.0652,257200.0
2012-10-24 09:30:00,50.5,51.0,50.34,50.89,85900.0,40.6611,41.0637,40.5322,40.9751,85900.0
2012-10-24 09:40:00,50.9,51.49,50.87,51.27,116500.0,40.9831,41.4582,40.959,41.2811,116500.0
2012-10-24 09:50:00,51.28,51.37,51.18,51.34,215400.0,41.2891,41.3616,41.2086,41.3374,215400.0
2012-10-24 10:00:00,51.33,51.39,51.29,51.31,104400.0,41.3294,41.3777,41.2972,41.3133,104400.0
2012-10-24 10:10:00,51.32,51.48,51.31,51.35,89700.0,41.3213,41.4501,41.3133,41.3455,89700.0
2012-10-24 10:20:00,51.35,51.46,51.29,51.35,44600.0,41.3455,41.434,41.2972,41.3455,44600.0
2012-10-24 10:30:00,51.34,51.46,51.3,51.43,34500.0,41.3374,41.434,41.3052,41.4099,34500.0
2012-10-24 10:40:00,51.42,51.6,51.4,51.53,81300.0,41.4018,41.5468,41.3857,41.4904,81300.0
2012-10-24 10:50:00,51.52,51.53,51.31,51.38,62200.0,41.4823,41.4904,41.3133,41.3696,62200.0
2012-10-24 11:00:00,51.39,51.49,51.29,51.39,51900.0,41.3777,41.4582,41.2972,41.3777,51900.0
2012-10-24 11:10:00,51.37,51.42,51.32,51.38,41400.0,41.3616,41.4018,41.3213,41.3696,41400.0
2012-10-24 11:20:00,51.39,51.47,51.39,51.44,49200.0,41.3777,41.4421,41.3777,41.4179,49200.0
2012-10-24 11:30:00,51.44,51.45,51.33,51.4,25400.0,41.4179,41.426,41.3294,41.3857,25400.0
2012-10-24 11:40:00,51.39,51.42,51.36,51.38,35200.0,41.3777,41.4018,41.3535,41.3696,35200.0
2012-10-24 11:50:00,51.39,51.59,51.39,51.54,37400.0,41.3777,41.5387,41.3777,41.4984,37400.0
2012-10-24 12:00:00,51.55,51.65,51.54,51.64,32800.0,41.5065,41.587,41.4984,41.579,32800.0
2012-10-24 12:10:00,51.65,51.75,51.61,51.61,45700.0,41.587,41.6675,41.5548,41.5548,45700.0
2012-10-24 12:20:00,51.61,51.76,51.54,51.7,40500.0,41.5548,41.6756,41.4984,41.6273,40500.0
2012-10-24 12:30:00,51.7,51.72,51.67,51.69,41900.0,41.6273,41.6434,41.6031,41.6192,41900.0
2012-10-24 12:40:00,51.69,51.75,51.69,51.74,21400.0,41.6192,41.6675,41.6192,41.6595,21400.0
2012-10-24 12:50:00,51.75,51.78,51.7,51.72,27400.0,41.6675,41.6917,41.6273,41.6434,27400.0
2012-10-24 13:00:00,51.74,51.79,51.72,51.77,22900.0,41.6595,41.6997,41.6434,41.6836,22900.0
2012-10-24 13:10:00,51.78,51.8,51.72,51.78,55000.0,41.6917,41.7078,41.6434,41.6917,55000.0
2012-10-24 13:20:00,51.8,51.85,51.77,51.84,62700.0,41.7078,41.7481,41.6836,41.74,62700.0
2012-10-24 13:30:00,51.85,51.85,51.77,51.8,54100.0,41.7481,41.7481,41.6836,41.7078,54100.0
2012-10-24 13:40:00,51.8,51.8,51.76,51.77,45200.0,41.7078,41.7078,41.6756,41.6836,45200.0
2012-10-24 13:50:00,51.77,51.77,51.69,51.71,49700.0,41.6836,41.6836,41.6192,41.6353,49700.0
2012-10-24 14:00:00,51.71,51.74,51.69,51.72,54400.0,41.6353,41.6595,41.6192,41.6434,54400.0
2012-10-24 14:10:00,51.72,51.73,51.44,51.61,88900.0,41.6434,41.6514,41.4179,41.5548,88900.0
2012-10-24 14:20:00,51.61,51.67,51.56,51.67,37500.0,41.5548,41.6031,41.5146,41.6031,37500.0
2012-10-24 14:30:00,51.66,51.67,51.48,51.48,62900.0,41.5951,41.6031,41.4501,41.4501,62900.0
2012-10-24 14:40:00,51.48,51.61,51.47,51.54,44900.0,41.4501,41.5548,41.4421,41.4984,44900.0
2012-10-24 14:50:00,51.54,51.56,51.45,51.45,39600.0,41.4984,41.5146,41.426,41.426,39600.0
2012-10-24 15:00:00,51.44,51.49,51.23,51.3,76700.0,41.4179,41.4582,41.2488,41.3052,76700.0
2012-10-24 15:10:00,51.3,51.46,51.29,51.46,53800.0,41.3052,41.434,41.2972,41.434,53800.0
2012-10-24 15:20:00,51.46,51.51,51.39,51.51,52500.0,41.434,41.4743,41.3777,41.4743,52500.0
2012-10-24 15:30:00,51.5,51.55,51.48,51.55,81400.0,41.4662,41.5065,41.4501,41.5065,81400.0
2012-10-24 15:40:00,51.54,51.56,51.5,51.5,111300.0,41.4984,41.5146,41.4662,41.4662,111300.0
2012-10-24 15:50:00,51.5,51.6,51.47,51.59,211200.0,41.4662,41.5468,41.4421,41.5387,211200.0
2012-10-25 09:30:00,51.25,51.57,50.62,50.63,139000.0,41.2649,41.5226,40.7577,40.7657,139000.0
2012-10-25 09:40:00,50.63,50.64,50.34,50.37,69400.0,40.7657,40.7738,40.5322,40.5564,69400.0
2012-10-25 09:50:00,50.39,50.5,50.26,50.3,43800.0,40.5725,40.6611,40.4678,40.5,43800.0
2012-10-25 10:00:00,50.31,50.45,50.16,50.34,74100.0,40.5081,40.6208,40.3873,40.5322,74100.0
2012-10-25 10:10:00,50.33,50.34,50.04,50.14,81900.0,40.5242,40.5322,40.2907,40.3712,81900.0
2012-10-25 10:20:00,50.15,50.2,50.05,50.12,46700.0,40.3793,40.4195,40.2987,40.3551,46700.0
2012-10-25 10:30:00,50.11,50.18,50.0,50.0,60200.0,40.3471,40.4034,40.2585,40.2585,60200.0
2012-10-25 10:40:00,50.01,50.1,49.99,50.01,45400.0,40.2665,40.339,40.2504,40.2665,45400.0
2012-10-25 10:50:00,50.02,50.16,49.99,50.15,57900.0,40.2746,40.3873,40.2504,40.3793,57900.0
2012-10-25 11:00:00,50.14,50.35,50.12,50.31,62300.0,40.3712,40.5403,40.3551,40.5081,62300.0
2012-10-25 11:10:00,50.31,50.56,50.3,50.54,80800.0,40.5081,40.7094,40.5,40.6933,80800.0
2012-10-25 11:20:00,50.54,50.58,50.43,50.48,72200.0,40.6933,40.7255,40.6047,40.645,72200.0
2012-10-25 11:30:00,50.49,50.5,50.24,50.25,38400.0,40.653,40.6611,40.4517,40.4598,38400.0
2012-10-25 11:40:00,50.25,50.3,50.23,50.24,47900.0,40.4598,40.5,40.4437,40.4517,47900.0
2012-10-25 11:50:00,50.24,50.4,50.18,50.4,33300.0,40.4517,40.5806,40.4034,40.5806,33300.0
2012-10-25 12:00:00,50.4,50.44,50.36,50.4,53700.0,40.5806,40.6128,40.5483,40.5806,53700.0
2012-10-25 12:10:00,50.41,50.41,50.24,50.24,27600.0,40.5886,40.5886,40.4517,40.4517,27600.0
2012-10-25 12:20:00,50.24,50.27,50.17,50.21,20900.0,40.4517,40.4759,40.3954,40.4276,20900.0
2012-10-25 12:30:00,50.21,50.21,50.03,50.11,28300.0,40.4276,40.4276,40.2826,40.3471,28300.0
2012-10-25 12:40:00,50.11,50.14,50.03,50.14,30100.0,40.3471,40.3712,40.2826,40.3712,30100.0
2012-10-25 12:50:00,50.18,50.33,50.15,50.3,20300.0,40.4034,40.5242,40.3793,40.5,20300.0
2012-10-25 13:00:00,50.3,50.3,50.1,50.12,38100.0,40.5,40.5,40.339,40.3551,38100.0
2012-10-25 13:10:00,50.12,50.12,49.96,49.97,30600.0,40.3551,40.3551,40.2263,40.2343,30600.0
2012-10-25 13:20:00,49.96,50.01,49.91,50.01,32800.0,40.2263,40.2665,40.186,40.2665,32800.0
2012-10-25 13:30:00,49.99,50.0,49.92,50.0,16500.0,40.2504,40.2585,40.1941,40.2585,16500.0
2012-10-25 13:40:00,49.98,50.0,49.94,49.94,23000.0,40.2424,40.2585,40.2102,40.2102,23000.0
2012-10-25 13:50:00,49.94,49.94,49.91,49.93,18300.0,40.2102,40.2102,40.186,40.2021,18300.0
2012-10-25 14:00:00,49.94,49.94,49.89,49.9,31300.0,40.2102,40.2102,40.1699,40.178,31300.0
2012-10-25 14:10:00,49.89,49.91,49.87,49.9,29900.0,40.1699,40.186,40.1538,40.178,29900.0
2012-10-25 14:20:00,49.89,49.89,49.81,49.81,34200.0,40.1699,40.1699,40.1055,40.1055,34200.0
2012-10-25 14:30:00,49.82,49.94,49.82,49.94,26600.0,40.1136,40.2102,40.1136,40.2102,26600.0
2012-10-25 14:40:00,49.94,50.06,49.94,50.05,26100.0,40.2102,40.3068,40.2102,40.2987,26100.0
2012-10-25 14:50:00,50.05,50.17,50.04,50.17,38700.0,40.2987,40.3954,40.2907,40.3954,38700.0
2012-10-25 15:00:00,50.16,50.2,50.08,50.1,65300.0,40.3873,40.4195,40.3229,40.339,65300.0
2012-10-25 15:10:00,50.11,50.16,50.04,50.04,59600.0,40.3471,40.3873,40.2907,40.2907,59600.0
2012-10-25 15:20:00,50.04,50.04,49.85,49.86,73000.0,40.2907,40.2907,40.1377,40.1458,73000.0
2012-10-25 15:30:00,49.86,49.9,49.81,49.9,73000.0,40.1458,40.178,40.1055,40.178,73000.0
2012-10-25 15:40:00,49.9,50.01,49.87,49.94,140500.0,40.178,40.2665,40.1538,40.2102,140500.0
2012-10-25 15:50:00,49.94,50.01,49.93,50.01,241100.0,40.2102,40.2665,40.2021,40.2665,241100.0
2012-10-26 09:30:00,49.93,50.47,49.9,50.46,22800.0,40.2021,40.6369,40.178,40.6289,22800.0
2012-10-26 09:40:00,50.49,50.55,50.22,50.23,44000.0,40.653,40.7013,40.4356,40.4437,44000.0
2012-10-26 09:50:00,50.23,50.24,50.09,50.09,13900.0,40.4437,40.4517,40.331,40.331,13900.0
2012-10-26 10:00:00,50.1,50.25,50.05,50.21,36400.0,40.339,40.4598,40.2987,40.4276,36400.0
2012-10-26 10:10:00,50.21,50.44,50.2,50.38,49000.0,40.4276,40.6128,40.4195,40.5645,49000.0
2012-10-26 10:20:00,50.38,50.42,50.31,50.34,32000.0,40.5645,40.5967,40.5081,40.5322,32000.0
2012-10-26 10:30:00,50.32,50.51,50.31,50.51,30300.0,40.5161,40.6691,40.5081,40.6691,30300.0
2012-10-26 10:40:00,50.51,50.55,50.46,50.49,21500.0,40.6691,40.7013,40.6289,40.653,21500.0
2012-10-26 10:50:00,50.49,50.51,50.37,50.43,36100.0,40.653,40.6691,40.5564,40.6047,36100.0
2012-10-26 11:00:00,50.42,50.56,50.38,50.43,29000.0,40.5967,40.7094,40.5645,40.6047,29000.0
2012-10-26 11:10:00,50.42,50.48,50.4,50.48,23700.0,40.5967,40.645,40.5806,40.645,23700.0
2012-10-26 11:20:00,50.48,50.48,50.41,50.48,22900.0,40.645,40.645,40.5886,40.645,22900.0
2012-10-26 11:30:00,50.47,50.51,50.41,50.46,24600.0,40.6369,40.6691,40.5886,40.6289,24600.0
2012-10-26 11:40:00,50.46,50.48,50.37,50.38,19600.0,40.6289,40.645,40.5564,40.5645,19600.0
2012-10-26 11:50:00,50.39,50.45,50.36,50.41,31400.0,40.5725,40.6208,40.5483,40.5886,31400.0
2012-10-26 12:00:00,50.41,50.48,50.35,50.48,39100.0,40.5886,40.645,40.5403,40.645,39100.0
2012-10-26 12:10:00,50.48,50.54,50.46,50.53,23200.0,40.645,40.6933,40.6289,40.6852,23200.0
2012-10-26 12:20:00,50.51,50.58,50.5,50.58,27700.0,40.6691,40.7255,40.6611,40.7255,27700.0
2012-10-26 12:30:00,50.58,50.58,50.49,50.57,26500.0,40.7255,40.7255,40.653,40.7174,26500.0
2012-10-26 12:40:00,50.57,50.66,50.55,50.59,15800.0,40.7174,40.7899,40.7013,40.7335,15800.0
2012-10-26 12:50:00,50.59,50.79,50.58,50.78,28900.0,40.7335,40.8946,40.7255,40.8865,28900.0
2012-10-26 13:00:00,50.78,50.81,50.75,50.78,37600.0,40.8865,40.9107,40.8624,40.8865,37600.0
2012-10-26 13:10:00,50.78,50.92,50.76,50.92,45500.0,40.8865,40.9992,40.8704,40.9992,45500.0
2012-10-26 13:20:00,50.92,51.0,50.89,50.99,51100.0,40.9992,41.0637,40.9751,41.0556,51100.0
2012-10-26 13:30:00,50.98,51.21,50.98,51.14,34900.0,41.0476,41.2327,41.0476,41.1764,34900.0
2012-10-26 13:40:00,51.15,51.15,51.07,51.08,24300.0,41.1844,41.1844,41.12,41.1281,24300.0
2012-10-26 13:50:00,51.07,51.12,51.05,51.05,35100.0,41.12,41.1603,41.1039,41.1039,35100.0
2012-10-26 14:00:00,51.05,51.13,51.02,51.11,34300.0,41.1039,41.1683,41.0798,41.1522,34300.0
2012-10-26 14:10:00,51.11,51.13,51.05,51.12,30700.0,41.1522,41.1683,41.1039,41.1603,30700.0
2012-10-26 14:20:00,51.12,51.28,51.12,51.22,30800.0,41.1603,41.2891,41.1603,41.2408,30800.0
2012-10-26 14:30:00,51.22,51.37,51.21,51.35,69900.0,41.2408,41.3616,41.2327,41.3455,69900.0
2012-10-26 14:40:00,51.35,51.38,51.32,51.37,35200.0,41.3455,41.3696,41.3213,41.3616,35200.0
2012-10-26 14:50:00,51.37,51.44,51.37,51.42,48200.0,41.3616,41.4179,41.3616,41.4018,48200.0
2012-10-26 15:00:00,51.41,51.45,51.4,51.43,45900.0,41.3938,41.426,41.3857,41.4099,45900.0
2012-10-26 15:10:00,51.43,51.5,51.43,51.49,41800.0,41.4099,41.4662,41.4099,41.4582,41800.0
2012-10-26 15:20:00,51.5,51.63,51.48,51.62,87000.0,41.4662,41.5709,41.4501,41.5629,87000.0
2012-10-26 15:30:00,51.61,51.67,51.6,51.62,122000.0,41.5548,41.6031,41.5468,41.5629,122000.0
2012-10-26 15:40:00,51.62,51.68,51.61,51.66,124400.0,41.5629,41.6112,41.5548,41.5951,124400.0
2012-10-26 15:50:00,51.65,51.71,51.62,51.63,271300.0,41.587,41.6353,41.5629,41.5709,271300.0
2012-10-31 09:30:00,51.5,51.8,51.09,51.1,98900.0,41.4662,41.7078,41.1361,41.1442,98900.0
2012-10-31 09:40:00,51.09,51.15,50.42,51.0,95900.0,41.1361,41.1844,40.5967,41.0637,95900.0
2012-10-31 09:50:00,51.0,51.1,50.96,51.01,74900.0,41.0637,41.1442,41.0315,41.0717,74900.0
2012-10-31 10:00:00,50.99,51.28,50.95,51.24,81100.0,41.0556,41.2891,41.0234,41.2569,81100.0
2012-10-31 10:10:00,51.24,51.41,51.12,51.36,56100.0,41.2569,41.3938,41.1603,41.3535,56100.0
2012-10-31 10:20:00,51.36,51.46,51.35,51.4,92300.0,41.3535,41.434,41.3455,41.3857,92300.0
2012-10-31 10:30:00,51.38,51.42,51.37,51.4,79900.0,41.3696,41.4018,41.3616,41.3857,79900.0
2012-10-31 10:40:00,51.4,51.42,51.35,51.42,85300.0,41.3857,41.4018,41.3455,41.4018,85300.0
2012-10-31 10:50:00,51.42,51.5,51.4,51.47,72200.0,41.4018,41.4662,41.3857,41.4421,72200.0
2012-10-31 11:00:00,51.46,51.51,51.4,51.49,89700.0,41.434,41.4743,41.3857,41.4582,89700.0
2012-10-31 11:10:00,51.48,51.54,51.47,51.54,30500.0,41.4501,41.4984,41.4421,41.4984,30500.0
2012-10-31 11:20:00,51.54,51.55,51.49,51.52,35400.0,41.4984,41.5065,41.4582,41.4823,35400.0
2012-10-31 11:30:00,51.52,51.57,51.49,51.5,30500.0,41.4823,41.5226,41.4582,41.4662,30500.0
2012-10-31 11:40:00,51.5,51.56,51.48,51.52,29500.0,41.4662,41.5146,41.4501,41.4823,29500.0
2012-10-31 11:50:00,51.52,51.57,51.49,51.54,32200.0,41.4823,41.5226,41.4582,41.4984,32200.0
2012-10-31 12:00:00,51.53,51.54,51.49,51.5,15800.0,41.4904,41.4984,41.4582,41.4662,15800.0
2012-10-31 12:10:00,51.5,51.51,51.49,51.5,29800.0,41.4662,41.4743,41.4582,41.4662,29800.0
2012-10-31 12:20:00,51.5,51.53,51.49,51.5,40300.0,41.4662,41.4904,41.4582,41.4662,40300.0
2012-10-31 12:30:00,51.5,51.64,51.46,51.64,52300.0,41.4662,41.579,41.434,41.579,52300.0
2012-10-31 12:40:00,51.62,51.72,51.57,51.64,41700.0,41.5629,41.6434,41.5226,41.579,41700.0
2012-10-31 12:50:00,51.63,51.67,51.6,51.61,22600.0,41.5709,41.6031,41.5468,41.5548,22600.0
2012-10-31 13:00:00,51.61,51.64,51.54,51.54,36400.0,41.5548,41.579,41.4984,41.4984,36400.0
2012-10-31 13:10:00,51.54,51.59,51.53,51.53,25500.0,41.4984,41.5387,41.4904,41.4904,25500.0
2012-10-31 13:20:00,51.54,51.8,51.53,51.78,39200.0,41.4984,41.7078,41.4904,41.6917,39200.0
2012-10-31 13:30:00,51.79,51.81,51.72,51.76,25900.0,41.6997,41.7158,41.6434,41.6756,25900.0
2012-10-31 13:40:00,51.77,51.77,51.63,51.63,28200.0,41.6836,41.6836,41.5709,41.5709,28200.0
2012-10-31 13:50:00,51.62,51.69,51.57,51.69,35300.0,41.5629,41.6192,41.5226,41.6192,35300.0
2012-10-31 14:00:00,51.68,51.73,51.65,51.69,25400.0,41.6112,41.6514,41.587,41.6192,25400.0
2012-10-31 14:10:00,51.68,51.69,51.62,51.64,21100.0,41.6112,41.6192,41.5629,41.579,21100.0
2012-10-31 14:20:00,51.64,51.65,51.58,51.58,34200.0,41.579,41.587,41.5307,41.5307,34200.0
2012-10-31 14:30:00,51.59,51.62,51.56,51.6,35600.0,41.5387,41.5629,41.5146,41.5468,35600.0
2012-10-31 14:40:00,51.6,51.66,51.59,51.65,26500.0,41.5468,41.5951,41.5387,41.587,26500.0
2012-10-31 14:50:00,51.65,51.68,51.6,51.63,37600.0,41.587,41.6112,41.5468,41.5709,37600.0
2012-10-31 15:00:00,51.62,51.64,51.6,51.63,47800.0,41.5629,41.579,41.5468,41.5709,47800.0
2012-10-31 15:10:00,51.63,51.71,51.62,51.69,51100.0,41.5709,41.6353,41.5629,41.6192,51100.0
2012-10-31 15:20:00,51.69,51.78,51.68,51.76,61100.0,41.6192,41.6917,41.6112,41.6756,61100.0
2012-10-31 15:30:00,51.76,51.83,51.71,51.81,81700.0,41.6756,41.7319,41.6353,41.7158,81700.0
2012-10-31 15:40:00,51.81,51.81,51.71,51.72,88900.0,41.7158,41.7158,41.6353,41.6434,88900.0
2012-10-31 15:50:00,51.72,51.74,51.66,51.68,172400.0,41.6434,41.6595,41.5951,41.6112,172400.0
2012-11-01 09:30:00,51.78,51.94,51.0,51.94,58400.0,41.6917,41.8205,41.0637,41.8205,58400.0
2012-11-01 09:40:00,51.94,51.99,51.93,51.99,50200.0,41.8205,41.8608,41.8125,41.8608,50200.0
2012-11-01 09:50:00,51.99,52.4,51.97,52.37,236900.0,41.8608,42.1909,41.8447,42.1667,236900.0
2012-11-01 10:00:00,52.37,52.8,52.37,52.78,88300.0,42.1667,42.513,42.1667,42.4969,88300.0
2012-11-01 10:10:00,52.8,53.0,52.78,52.99,120000.0,42.513,42.674,42.4969,42.6659,120000.0
2012-11-01 10:20:00,52.98,53.0,52.82,52.95,61900.0,42.6579,42.674,42.5291,42.6337,61900.0
2012-11-01 10:30:00,52.95,52.99,52.9,52.92,41100.0,42.6337,42.6659,42.5935,42.6096,41100.0
2012-11-01 10:40:00,52.92,53.17,52.91,53.17,142800.0,42.6096,42.8109,42.6015,42.8109,142800.0
2012-11-01 10:50:00,53.16,53.22,53.0,53.14,229400.0,42.8028,42.8511,42.674,42.7867,229400.0
2012-11-01 11:00:00,53.14,53.4,53.13,53.33,117000.0,42.7867,42.9961,42.7787,42.9397,117000.0
2012-11-01 11:10:00,53.35,53.49,53.34,53.4,115700.0,42.9558,43.0685,42.9478,42.9961,115700.0
2012-11-01 11:20:00,53.39,53.58,53.39,53.48,185800.0,42.988,43.141,42.988,43.0605,185800.0
2012-11-01 11:30:00,53.49,53.64,53.49,53.52,92600.0,43.0685,43.1893,43.0685,43.0927,92600.0
2012-11-01 11:40:00,53.51,53.64,53.51,53.58,97700.0,43.0846,43.1893,43.0846,43.141,97700.0
2012-11-01 11:50:00,53.58,53.86,53.58,53.77,104300.0,43.141,43.3664,43.141,43.294,104300.0
2012-11-01 12:00:00,53.76,53.77,53.61,53.7,89200.0,43.2859,43.294,43.1651,43.2376,89200.0
2012-11-01 12:10:00,53.71,53.81,53.67,53.78,42600.0,43.2457,43.3262,43.2135,43.302,42600.0
2012-11-01 12:20:00,53.79,53.88,53.74,53.83,43300.0,43.3101,43.3825,43.2698,43.3423,43300.0
2012-11-01 12:30:00,53.83,53.88,53.7,53.75,47400.0,43.3423,43.3825,43.2376,43.2779,47400.0
2012-11-01 12:40:00,53.75,53.87,53.71,53.87,76900.0,43.2779,43.3745,43.2457,43.3745,76900.0
2012-11-01 12:50:00,53.87,53.92,53.8,53.91,63200.0,43.3745,43.4148,43.3181,43.4067,63200.0
2012-11-01 13:00:00,53.91,53.93,53.84,53.84,32300.0,43.4067,43.4228,43.3503,43.3503,32300.0
2012-11-01 13:10:00,53.84,53.84,53.72,53.77,50900.0,43.3503,43.3503,43.2537,43.294,50900.0
2012-11-01 13:20:00,53.77,53.9,53.74,53.9,71100.0,43.294,43.3986,43.2698,43.3986,71100.0
2012-11-01 13:30:00,53.9,53.91,53.81,53.82,32800.0,43.3986,43.4067,43.3262,43.3342,32800.0
2012-11-01 13:40:00,53.81,53.84,53.78,53.81,44600.0,43.3262,43.3503,43.302,43.3262,44600.0
2012-11-01 13:50:00,53.8,53.82,53.68,53.71,50900.0,43.3181,43.3342,43.2215,43.2457,50900.0
2012-11-01 14:00:00,53.71,53.74,53.56,53.57,45700.0,43.2457,43.2698,43.1249,43.1329,45700.0
2012-11-01 14:10:00,53.56,53.73,53.55,53.63,84800.0,43.1249,43.2618,43.1168,43.1813,84800.0
2012-11-01 14:20:00,53.63,53.63,53.42,53.42,182600.0,43.1813,43.1813,43.0122,43.0122,182600.0
2012-11-01 14:30:00,53.4,53.5,53.35,53.41,84700.0,42.9961,43.0766,42.9558,43.0041,84700.0
2012-11-01 14:40:00,53.42,53.46,53.39,53.43,44200.0,43.0122,43.0444,42.988,43.0202,44200.0
2012-11-01 14:50:00,53.43,53.43,53.27,53.34,105900.0,43.0202,43.0202,42.8914,42.9478,105900.0
2012-11-01 15:00:00,53.34,53.35,53.24,53.3,63800.0,42.9478,42.9558,42.8672,42.9155,63800.0
2012-11-01 15:10:00,53.29,53.32,53.25,53.31,73300.0,42.9075,42.9317,42.8753,42.9236,73300.0
2012-11-01 15:20:00,53.31,53.32,53.27,53.3,52500.0,42.9236,42.9317,42.8914,42.9155,52500.0
2012-11-01 15:30:00,53.29,53.32,53.25,53.26,56800.0,42.9075,42.9317,42.8753,42.8833,56800.0
2012-11-01 15:40:00,53.25,53.34,53.25,53.32,103200.0,42.8753,42.9478,42.8753,42.9317,103200.0
2012-11-01 15:50:00,53.32,53.34,53.24,53.31,159800.0,42.9317,42.9478,42.8672,42.9236,159800.0
2012-11-02 09:30:00,53.65,53.65,53.09,53.33,46500.0,43.1974,43.1974,42.7465,42.9397,46500.0
2012-11-02 09:40:00,53.38,53.39,53.22,53.33,39400.0,42.98,42.988,42.8511,42.9397,39400.0
2012-11-02 09:50:00,53.33,53.37,53.13,53.14,56400.0,42.9397,42.9719,42.7787,42.7867,56400.0
2012-11-02 10:00:00,53.14,53.16,52.99,53.02,39600.0,42.7867,42.8028,42.6659,42.6901,39600.0
2012-11-02 10:10:00,53.04,53.13,52.87,52.92,45100.0,42.7062,42.7787,42.5693,42.6096,45100.0
2012-11-02 10:20:00,52.91,52.92,52.78,52.81,37500.0,42.6015,42.6096,42.4969,42.521,37500.0
2012-11-02 10:30:00,52.81,52.88,52.78,52.8,27100.0,42.521,42.5774,42.4969,42.513,27100.0
2012-11-02 10:40:00,52.81,52.87,52.71,52.87,44700.0,42.521,42.5693,42.4405,42.5693,44700.0
2012-11-02 10:50:00,52.87,52.97,52.86,52.92,38300.0,42.5693,42.6498,42.5613,42.6096,38300.0
2012-11-02 11:00:00,52.92,52.94,52.83,52.93,25700.0,42.6096,42.6257,42.5371,42.6176,25700.0
2012-11-02 11:10:00,52.93,53.01,52.88,52.91,39400.0,42.6176,42.682,42.5774,42.6015,39400.0
2012-11-02 11:20:00,52.9,53.03,52.86,53.02,31600.0,42.5935,42.6982,42.5613,42.6901,31600.0
2012-11-02 11:30:00,53.02,53.04,52.94,52.99,38700.0,42.6901,42.7062,42.6257,42.6659,38700.0
2012-11-02 11:40:00,52.98,53.0,52.97,52.99,35600.0,42.6579,42.674,42.6498,42.6659,35600.0
2012-11-02 11:50:00,52.99,53.01,52.98,52.98,39200.0,42.6659,42.682,42.6579,42.6579,39200.0
2012-11-02 12:00:00,52.99,53.05,52.98,53.05,36100.0,42.6659,42.7143,42.6579,42.7143,36100.0
2012-11-02 12:10:00,53.04,53.05,52.99,53.0,48000.0,42.7062,42.7143,42.6659,42.674,48000.0
2012-11-02 12:20:00,53.0,53.03,52.98,52.99,40300.0,42.674,42.6982,42.6579,42.6659,40300.0
2012-11-02 12:30:00,53.0,53.09,52.99,53.09,15700.0,42.674,42.7465,42.6659,42.7465,15700.0
2012-11-02 12:40:00,53.1,53.13,53.06,53.07,26900.0,42.7545,42.7787,42.7223,42.7304,26900.0
2012-11-02 12:50:00,53.06,53.07,52.97,52.98,66800.0,42.7223,42.7304,42.6498,42.6579,66800.0
2012-11-02 13:00:00,52.99,53.02,52.99,53.0,12500.0,42.6659,42.6901,42.6659,42.674,12500.0
2012-11-02 13:10:00,53.0,53.02,52.97,53.0,16100.0,42.674,42.6901,42.6498,42.674,16100.0
2012-11-02 13:20:00,52.99,53.02,52.97,53.0,18100.0,42.6659,42.6901,42.6498,42.674,18100.0
2012-11-02 13:30:00,53.0,53.02,52.97,52.98,26100.0,42.674,42.6901,42.6498,42.6579,26100.0
2012-11-02 13:40:00,52.97,52.99,52.94,52.94,20500.0,42.6498,42.6659,42.6257,42.6257,20500.0
2012-11-02 13:50:00,52.95,52.95,52.85,52.89,24200.0,42.6337,42.6337,42.5532,42.5854,24200.0
2012-11-02 14:00:00,52.89,52.92,52.84,52.9,221500.0,42.5854,42.6096,42.5452,42.5935,221500.0
2012-11-02 14:10:00,52.89,52.91,52.86,52.89,22600.0,42.5854,42.6015,42.5613,42.5854,22600.0
2012-11-02 14:20:00,52.9,53.0,52.89,52.99,47700.0,42.5935,42.674,42.5854,42.6659,47700.0
2012-11-02 14:30:00,52.98,52.98,52.9,52.93,211200.0,42.6579,42.6579,42.5935,42.6176,211200.0
2012-11-02 14:40:00,52.94,52.99,52.9,52.95,27800.0,42.6257,42.6659,42.5935,42.6337,27800.0
2012-11-02 14:50:00,52.94,52.97,52.87,52.87,14600.0,42.6257,42.6498,42.5693,42.5693,14600.0
2012-11-02 15:00:00,52.88,52.96,52.87,52.89,38700.0,42.5774,42.6418,42.5693,42.5854,38700.0
2012-11-02 15:10:00,52.89,52.91,52.82,52.87,36500.0,42.5854,42.6015,42.5291,42.5693,36500.0
2012-11-02 15:20:00,52.86,52.95,52.85,52.93,42700.0,42.5613,42.6337,42.5532,42.6176,42700.0
2012-11-02 15:30:00,52.93,52.94,52.8,52.92,98100.0,42.6176,42.6257,42.513,42.6096,98100.0
2012-11-02 15:40:00,52.91,53.0,52.84,52.85,104400.0,42.6015,42.674,42.5452,42.5532,104400.0
2012-11-02 15:50:00,52.86,52.93,52.86,52.9,178600.0,42.5613,42.6176,42.5613,42.5935,178600.0
2012-11-05 09:30:00,52.72,53.17,52.65,52.95,102500.0,42.4485,42.8109,42.3922,42.6337,102500.0
2012-11-05 09:40:00,52.94,53.09,52.73,53.09,61800.0,42.6257,42.7465,42.4566,42.7465,61800.0
2012-11-05 09:50:00,53.09,53.32,53.09,53.26,28700.0,42.7465,42.9317,42.7465,42.8833,28700.0
2012-11-05 10:00:00,53.28,53.32,53.2,53.2,44400.0,42.8994,42.9317,42.835,42.835,44400.0
2012-11-05 10:10:00,53.21,53.35,53.19,53.25,47500.0,42.8431,42.9558,42.827,42.8753,47500.0
2012-11-05 10:20:00,53.25,53.36,53.22,53.33,37300.0,42.8753,42.9639,42.8511,42.9397,37300.0
2012-11-05 10:30:00,53.33,53.44,53.31,53.44,24200.0,42.9397,43.0283,42.9236,43.0283,24200.0
2012-11-05 10:40:00,53.43,53.47,53.39,53.47,26700.0,43.0202,43.0524,42.988,43.0524,26700.0
2012-11-05 10:50:00,53.47,53.52,53.45,53.48,41900.0,43.0524,43.0927,43.0363,43.0605,41900.0
2012-11-05 11:00:00,53.48,53.5,53.44,53.46,28900.0,43.0605,43.0766,43.0283,43.0444,28900.0
2012-11-05 11:10:00,53.48,53.51,53.47,53.48,32300.0,43.0605,43.0846,43.0524,43.0605,32300.0
2012-11-05 11:20:00,53.47,53.48,53.32,53.34,37100.0,43.0524,43.0605,42.9317,42.9478,37100.0
2012-11-05 11:30:00,53.36,53.36,53.28,53.36,47400.0,42.9639,42.9639,42.8994,42.9639,47400.0
2012-11-05 11:40:00,53.36,53.42,53.36,53.38,28300.0,42.9639,43.0122,42.9639,42.98,28300.0
2012-11-05 11:50:00,53.37,53.42,53.35,53.39,33500.0,42.9719,43.0122,42.9558,42.988,33500.0
2012-11-05 12:00:00,53.39,53.4,53.34,53.4,22800.0,42.988,42.9961,42.9478,42.9961,22800.0
2012-11-05 12:10:00,53.4,53.42,53.38,53.41,25500.0,42.9961,43.0122,42.98,43.0041,25500.0
2012-11-05 12:20:00,53.42,53.44,53.39,53.43,23300.0,43.0122,43.0283,42.988,43.0202,23300.0
2012-11-05 12:30:00,53.42,53.45,53.4,53.45,21600.0,43.0122,43.0363,42.9961,43.0363,21600.0
2012-11-05 12:40:00,53.44,53.45,53.36,53.37,29400.0,43.0283,43.0363,42.9639,42.9719,29400.0
2012-11-05 12:50:00,53.38,53.39,53.31,53.35,26500.0,42.98,42.988,42.9236,42.9558,26500.0
2012-11-05 13:00:00,53.34,53.39,53.31,53.38,29300.0,42.9478,42.988,42.9236,42.98,29300.0
2012-11-05 13:10:00,53.39,53.43,53.37,53.4,20700.0,42.988,43.0202,42.9719,42.9961,20700.0
2012-11-05 13:20:00,53.4,53.43,53.38,53.4,26500.0,42.9961,43.0202,42.98,42.9961,26500.0
2012-11-05 13:30:00,53.39,53.44,53.39,53.42,15800.0,42.988,43.0283,42.988,43.0122,15800.0
2012-11-05 13:40:00,53.42,53.42,53.37,53.37,20100.0,43.0122,43.0122,42.9719,42.9719,20100.0
2012-11-05 13:50:00,53.38,53.42,53.37,53.4,16000.0,42.98,43.0122,42.9719,42.9961,16000.0
2012-11-05 14:00:00,53.41,53.44,53.35,53.36,37700.0,43.0041,43.0283,42.9558,42.9639,37700.0
2012-11-05 14:10:00,53.36,53.36,53.24,53.34,33200.0,42.9639,42.9639,42.8672,42.9478,33200.0
2012-11-05 14:20:00,53.34,53.45,53.33,53.45,31800.0,42.9478,43.0363,42.9397,43.0363,31800.0
2012-11-05 14:30:00,53.45,53.49,53.44,53.45,22900.0,43.0363,43.0685,43.0283,43.0363,22900.0
2012-11-05 14:40:00,53.45,53.5,53.44,53.48,28500.0,43.0363,43.0766,43.0283,43.0605,28500.0
2012-11-05 14:50:00,53.48,53.5,53.46,53.46,25700.0,43.0605,43.0766,43.0444,43.0444,25700.0
2012-11-05 15:00:00,53.46,53.47,53.37,53.38,23400.0,43.0444,43.0524,42.9719,42.98,23400.0
2012-11-05 15:10:00,53.37,53.39,53.34,53.36,29400.0,42.9719,42.988,42.9478,42.9639,29400.0
2012-11-05 15:20:00,53.35,53.38,53.33,53.33,25600.0,42.9558,42.98,42.9397,42.9397,25600.0
2012-11-05 15:30:00,53.33,53.43,53.33,53.42,53400.0,42.9397,43.0202,42.9397,43.0122,53400.0
2012-11-05 15:40:00,53.42,53.53,53.42,53.47,71900.0,43.0122,43.1007,43.0122,43.0524,71900.0
2012-11-05 15:50:00,53.47,53.49,53.32,53.35,124300.0,43.0524,43.0685,42.9317,42.9558,124300.0
2012-11-06 09:30:00,53.2,53.55,53.2,53.54,61900.0,42.835,43.1168,42.835,43.1088,61900.0
2012-11-06 09:40:00,53.54,53.64,53.46,53.52,39100.0,43.1088,43.1893,43.0444,43.0927,39100.0
2012-11-06 09:50:00,53.52,53.85,53.5,53.85,50700.0,43.0927,43.3584,43.0766,43.3584,50700.0
2012-11-06 10:00:00,53.85,53.88,53.7,53.73,31100.0,43.3584,43.3825,43.2376,43.2618,31100.0
2012-11-06 10:10:00,53.74,53.8,53.62,53.62,16900.0,43.2698,43.3181,43.1732,43.1732,16900.0
2012-11-06 10:20:00,53.61,53.65,53.53,53.56,19900.0,43.1651,43.1974,43.1007,43.1249,19900.0
2012-11-06 10:30:00,53.56,53.59,53.52,53.58,26200.0,43.1249,43.149,43.0927,43.141,26200.0
2012-11-06 10:40:00,53.59,53.67,53.55,53.65,17600.0,43.149,43.2135,43.1168,43.1974,17600.0
2012-11-06 10:50:00,53.64,53.65,53.59,53.61,14900.0,43.1893,43.1974,43.149,43.1651,14900.0
2012-11-06 11:00:00,53.61,53.69,53.6,53.69,15900.0,43.1651,43.2296,43.1571,43.2296,15900.0
2012-11-06 11:10:00,53.69,53.71,53.65,53.7,17400.0,43.2296,43.2457,43.1974,43.2376,17400.0
2012-11-06 11:20:00,53.7,53.71,53.64,53.69,18800.0,43.2376,43.2457,43.1893,43.2296,18800.0
2012-11-06 11:30:00,53.69,53.87,53.69,53.82,35700.0,43.2296,43.3745,43.2296,43.3342,35700.0
2012-11-06 11:40:00,53.82,53.88,53.81,53.87,26300.0,43.3342,43.3825,43.3262,43.3745,26300.0
2012-11-06 11:50:00,53.87,53.91,53.86,53.9,23300.0,43.3745,43.4067,43.3664,43.3986,23300.0
2012-11-06 12:00:00,53.88,53.99,53.88,53.89,31100.0,43.3825,43.4711,43.3825,43.3906,31100.0
2012-11-06 12:10:00,53.9,53.92,53.88,53.88,11700.0,43.3986,43.4148,43.3825,43.3825,11700.0
2012-11-06 12:20:00,53.88,53.91,53.87,53.88,16200.0,43.3825,43.4067,43.3745,43.3825,16200.0
2012-11-06 12:30:00,53.88,53.9,53.82,53.82,16900.0,43.3825,43.3986,43.3342,43.3342,16900.0
2012-11-06 12:40:00,53.81,53.83,53.69,53.7,28300.0,43.3262,43.3423,43.2296,43.2376,28300.0
2012-11-06 12:50:00,53.7,53.75,53.69,53.7,12800.0,43.2376,43.2779,43.2296,43.2376,12800.0
2012-11-06 13:00:00,53.71,53.77,53.68,53.72,44400.0,43.2457,43.294,43.2215,43.2537,44400.0
2012-11-06 13:10:00,53.71,53.78,53.68,53.74,15800.0,43.2457,43.302,43.2215,43.2698,15800.0
2012-11-06 13:20:00,53.75,53.82,53.75,53.79,17400.0,43.2779,43.3342,43.2779,43.3101,17400.0
2012-11-06 13:30:00,53.79,53.83,53.78,53.79,24900.0,43.3101,43.3423,43.302,43.3101,24900.0
2012-11-06 13:40:00,53.79,53.84,53.78,53.82,28800.0,43.3101,43.3503,43.302,43.3342,28800.0
2012-11-06 13:50:00,53.82,53.86,53.8,53.83,22700.0,43.3342,43.3664,43.3181,43.3423,22700.0
2012-11-06 14:00:00,53.83,53.85,53.8,53.82,18800.0,43.3423,43.3584,43.3181,43.3342,18800.0
2012-11-06 14:10:00,53.81,53.86,53.8,53.85,17700.0,43.3262,43.3664,43.3181,43.3584,17700.0
2012-11-06 14:20:00,53.84,53.85,53.82,53.83,16700.0,43.3503,43.3584,43.3342,43.3423,16700.0
2012-11-06 14:30:00,53.83,53.93,53.83,53.9,23300.0,43.3423,43.4228,43.3423,43.3986,23300.0
2012-11-06 14:40:00,53.91,53.94,53.88,53.9,23400.0,43.4067,43.4309,43.3825,43.3986,23400.0
2012-11-06 14:50:00,53.89,53.9,53.82,53.82,32200.0,43.3906,43.3986,43.3342,43.3342,32200.0
2012-11-06 15:00:00,53.82,53.87,53.81,53.85,49900.0,43.3342,43.3745,43.3262,43.3584,49900.0
2012-11-06 15:10:00,53.84,53.85,53.79,53.81,40600.0,43.3503,43.3584,43.3101,43.3262,40600.0
2012-11-06 15:20:00,53.81,53.87,53.8,53.86,79000.0,43.3262,43.3745,43.3181,43.3664,79000.0
2012-11-06 15:30:00,53.85,53.86,53.82,53.85,69800.0,43.3584,43.3664,43.3342,43.3584,69800.0
2012-11-06 15:40:00,53.85,53.89,53.79,53.88,101300.0,43.3584,43.3906,43.3101,43.3825,101300.0
2012-11-06 15:50:00,53.89,53.94,53.81,53.93,314700.0,43.3906,43.4309,43.3262,43.4228,314700.0
2012-11-07 09:30:00,53.45,53.8,53.34,53.8,50300.0,43.0363,43.3181,42.9478,43.3181,50300.0
2012-11-07 09:40:00,53.76,53.78,53.46,53.68,41100.0,43.2859,43.302,43.0444,43.2215,41100.0
2012-11-07 09:50:00,53.66,53.71,53.37,53.49,47500.0,43.2054,43.2457,42.9719,43.0685,47500.0
2012-11-07 10:00:00,53.46,53.5,53.36,53.5,33300.0,43.0444,43.0766,42.9639,43.0766,33300.0
2012-11-07 10:10:00,53.5,53.5,53.25,53.26,79600.0,43.0766,43.0766,42.8753,42.8833,79600.0
2012-11-07 10:20:00,53.24,53.27,53.08,53.17,88500.0,42.8672,42.8914,42.7384,42.8109,88500.0
2012-11-07 10:30:00,53.16,53.31,53.12,53.25,82200.0,42.8028,42.9236,42.7706,42.8753,82200.0
2012-11-07 10:40:00,53.27,53.33,53.2,53.2,47000.0,42.8914,42.9397,42.835,42.835,47000.0
2012-11-07 10:50:00,53.21,53.23,53.08,53.08,47200.0,42.8431,42.8592,42.7384,42.7384,47200.0
2012-11-07 11:00:00,53.08,53.13,53.07,53.1,33600.0,42.7384,42.7787,42.7304,42.7545,33600.0
2012-11-07 11:10:00,53.09,53.2,53.08,53.16,38300.0,42.7465,42.835,42.7384,42.8028,38300.0
2012-11-07 11:20:00,53.16,53.18,52.93,52.96,44700.0,42.8028,42.8189,42.6176,42.6418,44700.0
2012-11-07 11:30:00,52.96,53.02,52.82,53.01,47900.0,42.6418,42.6901,42.5291,42.682,47900.0
2012-11-07 11:40:00,53.0,53.12,52.98,53.12,22400.0,42.674,42.7706,42.6579,42.7706,22400.0
2012-11-07 11:50:00,53.12,53.23,53.06,53.2,43200.0,42.7706,42.8592,42.7223,42.835,43200.0
2012-11-07 12:00:00,53.21,53.24,53.15,53.17,28100.0,42.8431,42.8672,42.7948,42.8109,28100.0
2012-11-07 12:10:00,53.17,53.27,53.16,53.25,26000.0,42.8109,42.8914,42.8028,42.8753,26000.0
2012-11-07 12:20:00,53.24,53.33,53.22,53.29,30600.0,42.8672,42.9397,42.8511,42.9075,30600.0
2012-11-07 12:30:00,53.28,53.35,53.27,53.32,30300.0,42.8994,42.9558,42.8914,42.9317,30300.0
2012-11-07 12:40:00,53.33,53.37,53.29,53.34,22500.0,42.9397,42.9719,42.9075,42.9478,22500.0
2012-11-07 12:50:00,53.33,53.37,53.28,53.35,17300.0,42.9397,42.9719,42.8994,42.9558,17300.0
2012-11-07 13:00:00,53.34,53.5,53.32,53.5,28600.0,42.9478,43.0766,42.9317,43.0766,28600.0
2012-11-07 13:10:00,53.49,53.54,53.48,53.48,62800.0,43.0685,43.1088,43.0605,43.0605,62800.0
2012-11-07 13:20:00,53.5,53.52,53.48,53.5,22800.0,43.0766,43.0927,43.0605,43.0766,22800.0
2012-11-07 13:30:00,53.5,53.56,53.49,53.49,39400.0,43.0766,43.1249,43.0685,43.0685,39400.0
2012-11-07 13:40:00,53.5,53.57,53.49,53.56,44000.0,43.0766,43.1329,43.0685,43.1249,44000.0
2012-11-07 13:50:00,53.55,53.64,53.55,53.62,43200.0,43.1168,43.1893,43.1168,43.1732,43200.0
2012-11-07 14:00:00,53.61,53.65,53.59,53.61,60500.0,43.1651,43.1974,43.149,43.1651,60500.0
2012-11-07 14:10:00,53.61,53.66,53.58,53.65,62900.0,43.1651,43.2054,43.141,43.1974,62900.0
2012-11-07 14:20:00,53.63,53.7,53.63,53.7,32400.0,43.1813,43.2376,43.1813,43.2376,32400.0
2012-11-07 14:30:00,53.69,53.7,53.62,53.65,56600.0,43.2296,43.2376,43.1732,43.1974,56600.0
2012-11-07 14:40:00,53.65,53.68,53.63,53.65,40200.0,43.1974,43.2215,43.1813,43.1974,40200.0
2012-11-07 14:50:00,53.67,53.73,53.63,53.7,48300.0,43.2135,43.2618,43.1813,43.2376,48300.0
2012-11-07 15:00:00,53.7,53.7,53.63,53.66,75900.0,43.2376,43.2376,43.1813,43.2054,75900.0
2012-11-07 15:10:00,53.67,53.73,53.65,53.66,64400.0,43.2135,43.2618,43.1974,43.2054,64400.0
2012-11-07 15:20:00,53.66,53.8,53.66,53.78,68100.0,43.2054,43.3181,43.2054,43.302,68100.0
2012-11-07 15:30:00,53.79,53.79,53.63,53.64,66500.0,43.3101,43.3101,43.1813,43.1893,66500.0
2012-11-07 15:40:00,53.64,53.75,53.63,53.65,96000.0,43.1893,43.2779,43.1813,43.1974,96000.0
2012-11-07 15:50:00,53.65,53.71,53.55,53.63,263600.0,43.1974,43.2457,43.1168,43.1813,263600.0
2012-11-08 09:30:00,53.6,53.84,53.6,53.8,50200.0,43.1571,43.3503,43.1571,43.3181,50200.0
2012-11-08 09:40:00,53.81,53.88,53.77,53.85,16200.0,43.3262,43.3825,43.294,43.3584,16200.0
2012-11-08 09:50:00,53.86,53.88,53.68,53.7,15500.0,43.3664,43.3825,43.2215,43.2376,15500.0
2012-11-08 10:00:00,53.69,53.82,53.69,53.78,28400.0,43.2296,43.3342,43.2296,43.302,28400.0
2012-11-08 10:10:00,53.78,53.86,53.72,53.85,43800.0,43.302,43.3664,43.2537,43.3584,43800.0
2012-11-08 10:20:00,53.84,53.89,53.75,53.86,58600.0,43.3503,43.3906,43.2779,43.3664,58600.0
2012-11-08 10:30:00,53.86,53.96,53.79,53.95,43400.0,43.3664,43.447,43.3101,43.4389,43400.0
2012-11-08 10:40:00,53.94,53.96,53.74,53.78,32100.0,43.4309,43.447,43.2698,43.302,32100.0
2012-11-08 10:50:00,53.79,53.85,53.71,53.75,17300.0,43.3101,43.3584,43.2457,43.2779,17300.0
2012-11-08 11:00:00,53.76,53.89,53.64,53.88,38100.0,43.2859,43.3906,43.1893,43.3825,38100.0
2012-11-08 11:10:00,53.87,53.9,53.77,53.78,41800.0,43.3745,43.3986,43.294,43.302,41800.0
2012-11-08 11:20:00,53.77,53.86,53.75,53.81,35200.0,43.294,43.3664,43.2779,43.3262,35200.0
2012-11-08 11:30:00,53.82,53.82,53.64,53.75,79500.0,43.3342,43.3342,43.1893,43.2779,79500.0
2012-11-08 11:40:00,53.74,53.77,53.72,53.75,40200.0,43.2698,43.294,43.2537,43.2779,40200.0
2012-11-08 11:50:00,53.75,53.78,53.73,53.77,27500.0,43.2779,43.302,43.2618,43.294,27500.0
2012-11-08 12:00:00,53.76,53.78,53.71,53.75,39400.0,43.2859,43.302,43.2457,43.2779,39400.0
2012-11-08 12:10:00,53.74,53.77,53.65,53.65,160500.0,43.2698,43.294,43.1974,43.1974,160500.0
2012-11-08 12:20:00,53.65,53.68,53.54,53.54,26100.0,43.1974,43.2215,43.1088,43.1088,26100.0
2012-11-08 12:30:00,53.55,53.55,53.42,53.5,34100.0,43.1168,43.1168,43.0122,43.0766,34100.0
2012-11-08 12:40:00,53.5,53.59,53.5,53.59,58800.0,43.0766,43.149,43.0766,43.149,58800.0
2012-11-08 12:50:00,53.6,53.65,53.58,53.65,45100.0,43.1571,43.1974,43.141,43.1974,45100.0
2012-11-08 13:00:00,53.64,53.71,53.64,53.66,44300.0,43.1893,43.2457,43.1893,43.2054,44300.0
2012-11-08 13:10:00,53.65,53.65,53.55,53.58,42800.0,43.1974,43.1974,43.1168,43.141,42800.0
2012-11-08 13:20:00,53.58,53.6,53.4,53.46,36100.0,43.141,43.1571,42.9961,43.0444,36100.0
2012-11-08 13:30:00,53.46,53.46,53.37,53.45,32300.0,43.0444,43.0444,42.9719,43.0363,32300.0
2012-11-08 13:40:00,53.45,53.46,53.29,53.34,65500.0,43.0363,43.0444,42.9075,42.9478,65500.0
2012-11-08 13:50:00,53.35,53.37,53.29,53.35,59500.0,42.9558,42.9719,42.9075,42.9558,59500.0
2012-11-08 14:00:00,53.37,53.37,53.26,53.3,83600.0,42.9719,42.9719,42.8833,42.9155,83600.0
2012-11-08 14:10:00,53.3,53.44,53.29,53.3,45100.0,42.9155,43.0283,42.9075,42.9155,45100.0
2012-11-08 14:20:00,53.3,53.34,53.24,53.33,168000.0,42.9155,42.9478,42.8672,42.9397,168000.0
2012-11-08 14:30:00,53.33,53.37,53.28,53.31,46000.0,42.9397,42.9719,42.8994,42.9236,46000.0
2012-11-08 14:40:00,53.31,53.39,53.3,53.37,78300.0,42.9236,42.988,42.9155,42.9719,78300.0
2012-11-08 14:50:00,53.37,53.43,53.31,53.41,47700.0,42.9719,43.0202,42.9236,43.0041,47700.0
2012-11-08 15:00:00,53.4,53.45,53.36,53.39,61900.0,42.9961,43.0363,42.9639,42.988,61900.0
2012-11-08 15:10:00,53.4,53.45,53.36,53.39,66000.0,42.9961,43.0363,42.9639,42.988,66000.0
2012-11-08 15:20:00,53.4,53.41,53.38,53.4,64700.0,42.9961,43.0041,42.98,42.9961,64700.0
2012-11-08 15:30:00,53.4,53.41,53.33,53.36,106400.0,42.9961,43.0041,42.9397,42.9639,106400.0
2012-11-08 15:40:00,53.36,53.38,53.19,53.2,134500.0,42.9639,42.98,42.827,42.835,134500.0
2012-11-08 15:50:00,53.2,53.31,53.11,53.12,176200.0,42.835,42.9236,42.7626,42.7706,176200.0
2012-11-09 09:30:00,53.26,53.5,53.11,53.39,59100.0,42.8833,43.0766,42.7626,42.988,59100.0
2012-11-09 09:40:00,53.43,53.61,53.4,53.41,45700.0,43.0202,43.1651,42.9961,43.0041,45700.0
2012-11-09 09:50:00,53.4,53.52,53.24,53.45,32400.0,42.9961,43.0927,42.8672,43.0363,32400.0
2012-11-09 10:00:00,53.42,53.55,53.39,53.52,21300.0,43.0122,43.1168,42.988,43.0927,21300.0
2012-11-09 10:10:00,53.52,53.59,53.48,53.54,23900.0,43.0927,43.149,43.0605,43.1088,23900.0
2012-11-09 10:20:00,53.54,53.63,53.52,53.59,35900.0,43.1088,43.1813,43.0927,43.149,35900.0
2012-11-09 10:30:00,53.57,53.67,53.53,53.6,55500.0,43.1329,43.2135,43.1007,43.1571,55500.0
2012-11-09 10:40:00,53.6,53.73,53.51,53.51,193200.0,43.1571,43.2618,43.0846,43.0846,193200.0
2012-11-09 10:50:00,53.5,53.55,53.45,53.48,529100.0,43.0766,43.1168,43.0363,43.0605,529100.0
2012-11-09 11:00:00,53.48,53.52,53.46,53.5,18800.0,43.0605,43.0927,43.0444,43.0766,18800.0
2012-11-09 11:10:00,53.49,53.54,53.47,53.5,19900.0,43.0685,43.1088,43.0524,43.0766,19900.0
2012-11-09 11:20:00,53.49,53.5,53.35,53.39,16200.0,43.0685,43.0766,42.9558,42.988,16200.0
2012-11-09 11:30:00,53.41,53.42,53.31,53.4,16900.0,43.0041,43.0122,42.9236,42.9961,16900.0
2012-11-09 11:40:00,53.4,53.45,53.34,53.44,38200.0,42.9961,43.0363,42.9478,43.0283,38200.0
2012-11-09 11:50:00,53.44,53.48,53.36,53.48,52200.0,43.0283,43.0605,42.9639,43.0605,52200.0
2012-11-09 12:00:00,53.47,53.53,53.46,53.51,37300.0,43.0524,43.1007,43.0444,43.0846,37300.0
2012-11-09 12:10:00,53.52,53.54,53.49,53.53,38000.0,43.0927,43.1088,43.0685,43.1007,38000.0
2012-11-09 12:20:00,53.53,53.63,53.52,53.58,24100.0,43.1007,43.1813,43.0927,43.141,24100.0
2012-11-09 12:30:00,53.59,53.64,53.57,53.58,15100.0,43.149,43.1893,43.1329,43.141,15100.0
2012-11-09 12:40:00,53.58,53.59,53.5,53.54,30900.0,43.141,43.149,43.0766,43.1088,30900.0
2012-11-09 12:50:00,53.54,53.57,53.49,53.5,25000.0,43.1088,43.1329,43.0685,43.0766,25000.0
2012-11-09 13:00:00,53.5,53.53,53.49,53.5,34800.0,43.0766,43.1007,43.0685,43.0766,34800.0
2012-11-09 13:10:00,53.5,53.52,53.36,53.5,83300.0,43.0766,43.0927,42.9639,43.0766,83300.0
2012-11-09 13:20:00,53.49,53.49,53.16,53.16,24300.0,43.0685,43.0685,42.8028,42.8028,24300.0
2012-11-09 13:30:00,53.15,53.33,53.15,53.31,54900.0,42.7948,42.9397,42.7948,42.9236,54900.0
2012-11-09 13:40:00,53.31,53.35,53.23,53.31,29000.0,42.9236,42.9558,42.8592,42.9236,29000.0
2012-11-09 13:50:00,53.3,53.42,53.3,53.41,18000.0,42.9155,43.0122,42.9155,43.0041,18000.0
2012-11-09 14:00:00,53.41,53.45,53.34,53.4,43400.0,43.0041,43.0363,42.9478,42.9961,43400.0
2012-11-09 14:10:00,53.41,53.47,53.4,53.4,44600.0,43.0041,43.0524,42.9961,42.9961,44600.0
2012-11-09 14:20:00,53.41,53.5,53.4,53.45,45300.0,43.0041,43.0766,42.9961,43.0363,45300.0
2012-11-09 14:30:00,53.45,53.56,53.45,53.49,39300.0,43.0363,43.1249,43.0363,43.0685,39300.0
2012-11-09 14:40:00,53.5,53.5,53.35,53.38,32900.0,43.0766,43.0766,42.9558,42.98,32900.0
2012-11-09 14:50:00,53.38,53.41,53.36,53.39,18400.0,42.98,43.0041,42.9639,42.988,18400.0
2012-11-09 15:00:00,53.39,53.4,53.21,53.29,39400.0,42.988,42.9961,42.8431,42.9075,39400.0
2012-11-09 15:10:00,53.28,53.35,53.26,53.28,42400.0,42.8994,42.9558,42.8833,42.8994,42400.0
2012-11-09 15:20:00,53.28,53.35,53.26,53.35,35600.0,42.8994,42.9558,42.8833,42.9558,35600.0
2012-11-09 15:30:00,53.34,53.37,53.16,53.18,75600.0,42.9478,42.9719,42.8028,42.8189,75600.0
2012-11-09 15:40:00,53.18,53.33,53.18,53.28,128300.0,42.8189,42.9397,42.8189,42.8994,128300.0
2012-11-09 15:50:00,53.28,53.29,53.06,53.11,461000.0,42.8994,42.9075,42.7223,42.7626,461000.0
2012-11-12 09:30:00,53.11,53.21,52.76,52.98,65000.0,42.7626,42.8431,42.4808,42.6579,65000.0
2012-11-12 09:40:00,53.0,53.31,53.0,53.28,50600.0,42.674,42.9236,42.674,42.8994,50600.0
2012-11-12 09:50:00,53.27,53.37,53.26,53.35,25400.0,42.8914,42.9719,42.8833,42.9558,25400.0
2012-11-12 10:00:00,53.33,53.4,53.28,53.32,74400.0,42.9397,42.9961,42.8994,42.9317,74400.0
2012-11-12 10:10:00,53.32,53.36,53.28,53.36,46500.0,42.9317,42.9639,42.8994,42.9639,46500.0
2012-11-12 10:20:00,53.36,53.37,53.31,53.33,21500.0,42.9639,42.9719,42.9236,42.9397,21500.0
2012-11-12 10:30:00,53.35,53.47,53.34,53.47,17100.0,42.9558,43.0524,42.9478,43.0524,17100.0
2012-11-12 10:40:00,53.47,53.51,53.45,53.5,29400.0,43.0524,43.0846,43.0363,43.0766,29400.0
2012-11-12 10:50:00,53.5,53.5,53.42,53.46,26200.0,43.0766,43.0766,43.0122,43.0444,26200.0
2012-11-12 11:00:00,53.46,53.49,53.42,53.48,16400.0,43.0444,43.0685,43.0122,43.0605,16400.0
2012-11-12 11:10:00,53.49,53.51,53.46,53.49,10600.0,43.0685,43.0846,43.0444,43.0685,10600.0
2012-11-12 11:20:00,53.5,53.52,53.47,53.51,18500.0,43.0766,43.0927,43.0524,43.0846,18500.0
2012-11-12 11:30:00,53.51,53.51,53.49,53.51,8000.0,43.0846,43.0846,43.0685,43.0846,8000.0
2012-11-12 11:40:00,53.49,53.53,53.46,53.49,12800.0,43.0685,43.1007,43.0444,43.0685,12800.0
2012-11-12 11:50:00,53.49,53.54,53.42,53.44,13000.0,43.0685,43.1088,43.0122,43.0283,13000.0
2012-11-12 12:00:00,53.44,53.44,53.41,53.42,6000.0,43.0283,43.0283,43.0041,43.0122,6000.0
2012-11-12 12:10:00,53.42,53.42,53.4,53.42,8000.0,43.0122,43.0122,42.9961,43.0122,8000.0
2012-11-12 12:20:00,53.42,53.45,53.35,53.39,12900.0,43.0122,43.0363,42.9558,42.988,12900.0
2012-11-12 12:30:00,53.39,53.46,53.37,53.45,8200.0,42.988,43.0444,42.9719,43.0363,8200.0
2012-11-12 12:40:00,53.45,53.51,53.44,53.47,9900.0,43.0363,43.0846,43.0283,43.0524,9900.0
2012-11-12 12:50:00,53.48,53.53,53.46,53.53,13800.0,43.0605,43.1007,43.0444,43.1007,13800.0
2012-11-12 13:00:00,53.53,53.54,53.49,53.53,32700.0,43.1007,43.1088,43.0685,43.1007,32700.0
2012-11-12 13:10:00,53.53,53.59,53.52,53.59,22400.0,43.1007,43.149,43.0927,43.149,22400.0
2012-11-12 13:20:00,53.56,53.58,53.5,53.51,24100.0,43.1249,43.141,43.0766,43.0846,24100.0
2012-11-12 13:30:00,53.52,53.54,53.48,53.5,13400.0,43.0927,43.1088,43.0605,43.0766,13400.0
2012-11-12 13:40:00,53.5,53.51,53.46,53.46,40000.0,43.0766,43.0846,43.0444,43.0444,40000.0
2012-11-12 13:50:00,53.47,53.48,53.44,53.46,20700.0,43.0524,43.0605,43.0283,43.0444,20700.0
2012-11-12 14:00:00,53.47,53.47,53.4,53.45,22600.0,43.0524,43.0524,42.9961,43.0363,22600.0
2012-11-12 14:10:00,53.45,53.47,53.41,53.45,32000.0,43.0363,43.0524,43.0041,43.0363,32000.0
2012-11-12 14:20:00,53.44,53.48,53.41,53.46,39500.0,43.0283,43.0605,43.0041,43.0444,39500.0
2012-11-12 14:30:00,53.47,53.48,53.42,53.44,68200.0,43.0524,43.0605,43.0122,43.0283,68200.0
2012-11-12 14:40:00,53.46,53.5,53.45,53.47,19600.0,43.0444,43.0766,43.0363,43.0524,19600.0
2012-11-12 14:50:00,53.46,53.5,53.44,53.49,17800.0,43.0444,43.0766,43.0283,43.0685,17800.0
2012-11-12 15:00:00,53.49,53.54,53.49,53.5,28500.0,43.0685,43.1088,43.0685,43.0766,28500.0
2012-11-12 15:10:00,53.5,53.51,53.41,53.44,46700.0,43.0766,43.0846,43.0041,43.0283,46700.0
2012-11-12 15:20:00,53.43,53.53,53.43,53.48,39900.0,43.0202,43.1007,43.0202,43.0605,39900.0
2012-11-12 15:30:00,53.48,53.48,53.42,53.45,32600.0,43.0605,43.0605,43.0122,43.0363,32600.0
2012-11-12 15:40:00,53.46,53.51,53.45,53.45,40500.0,43.0444,43.0846,43.0363,43.0363,40500.0
2012-11-12 15:50:00,53.45,53.52,53.43,53.44,72500.0,43.0363,43.0927,43.0202,43.0283,72500.0
2012-11-13 09:30:00,52.74,53.24,52.74,53.19,34500.0,42.4647,42.8672,42.4647,42.827,34500.0
2012-11-13 09:40:00,53.2,53.46,53.17,53.4,22200.0,42.835,43.0444,42.8109,42.9961,22200.0
2012-11-13 09:50:00,53.39,53.47,53.22,53.44,20000.0,42.988,43.0524,42.8511,43.0283,20000.0
2012-11-13 10:00:00,53.41,53.42,53.17,53.31,15200.0,43.0041,43.0122,42.8109,42.9236,15200.0
2012-11-13 10:10:00,53.38,53.44,53.28,53.29,10300.0,42.98,43.0283,42.8994,42.9075,10300.0
2012-11-13 10:20:00,53.28,53.42,53.28,53.38,12400.0,42.8994,43.0122,42.8994,42.98,12400.0
2012-11-13 10:30:00,53.35,53.49,53.27,53.4,13500.0,42.9558,43.0685,42.8914,42.9961,13500.0
2012-11-13 10:40:00,53.42,53.5,53.38,53.47,15000.0,43.0122,43.0766,42.98,43.0524,15000.0
2012-11-13 10:50:00,53.45,53.65,53.43,53.57,36600.0,43.0363,43.1974,43.0202,43.1329,36600.0
2012-11-13 11:00:00,53.59,53.7,53.59,53.68,9700.0,43.149,43.2376,43.149,43.2215,9700.0
2012-11-13 11:10:00,53.65,53.74,53.63,53.67,29400.0,43.1974,43.2698,43.1813,43.2135,29400.0
2012-11-13 11:20:00,53.68,53.68,53.58,53.62,13000.0,43.2215,43.2215,43.141,43.1732,13000.0
2012-11-13 11:30:00,53.58,53.63,53.52,53.53,18700.0,43.141,43.1813,43.0927,43.1007,18700.0
2012-11-13 11:40:00,53.53,53.56,53.48,53.48,9500.0,43.1007,43.1249,43.0605,43.0605,9500.0
2012-11-13 11:50:00,53.49,53.54,53.46,53.47,28600.0,43.0685,43.1088,43.0444,43.0524,28600.0
2012-11-13 12:00:00,53.48,53.48,53.41,53.41,15100.0,43.0605,43.0605,43.0041,43.0041,15100.0
2012-11-13 12:10:00,53.37,53.45,53.37,53.42,17000.0,42.9719,43.0363,42.9719,43.0122,17000.0
2012-11-13 12:20:00,53.43,53.44,53.38,53.41,11400.0,43.0202,43.0283,42.98,43.0041,11400.0
2012-11-13 12:30:00,53.42,53.44,53.35,53.43,23900.0,43.0122,43.0283,42.9558,43.0202,23900.0
2012-11-13 12:40:00,53.43,53.44,53.38,53.43,11600.0,43.0202,43.0283,42.98,43.0202,11600.0
2012-11-13 12:50:00,53.43,53.43,53.35,53.37,12800.0,43.0202,43.0202,42.9558,42.9719,12800.0
2012-11-13 13:00:00,53.38,53.44,53.35,53.41,14800.0,42.98,43.0283,42.9558,43.0041,14800.0
2012-11-13 13:10:00,53.41,53.49,53.41,53.47,17000.0,43.0041,43.0685,43.0041,43.0524,17000.0
2012-11-13 13:20:00,53.46,53.57,53.46,53.55,46200.0,43.0444,43.1329,43.0444,43.1168,46200.0
2012-11-13 13:30:00,53.56,53.65,53.56,53.62,48500.0,43.1249,43.1974,43.1249,43.1732,48500.0
2012-11-13 13:40:00,53.62,53.64,53.59,53.62,14900.0,43.1732,43.1893,43.149,43.1732,14900.0
2012-11-13 13:50:00,53.62,53.71,53.59,53.69,20600.0,43.1732,43.2457,43.149,43.2296,20600.0
2012-11-13 14:00:00,53.71,53.75,53.63,53.68,25300.0,43.2457,43.2779,43.1813,43.2215,25300.0
2012-11-13 14:10:00,53.68,53.68,53.6,53.64,14500.0,43.2215,43.2215,43.1571,43.1893,14500.0
2012-11-13 14:20:00,53.63,53.64,53.54,53.57,15900.0,43.1813,43.1893,43.1088,43.1329,15900.0
2012-11-13 14:30:00,53.56,53.56,53.45,53.47,13000.0,43.1249,43.1249,43.0363,43.0524,13000.0
2012-11-13 14:40:00,53.48,53.53,53.45,53.52,10200.0,43.0605,43.1007,43.0363,43.0927,10200.0
2012-11-13 14:50:00,53.52,53.6,53.47,53.53,55600.0,43.0927,43.1571,43.0524,43.1007,55600.0
2012-11-13 15:00:00,53.53,53.55,53.39,53.45,35500.0,43.1007,43.1168,42.988,43.0363,35500.0
2012-11-13 15:10:00,53.45,53.45,53.34,53.39,37500.0,43.0363,43.0363,42.9478,42.988,37500.0
2012-11-13 15:20:00,53.37,53.39,53.3,53.37,39700.0,42.9719,42.988,42.9155,42.9719,39700.0
2012-11-13 15:30:00,53.36,53.4,53.34,53.39,32100.0,42.9639,42.9961,42.9478,42.988,32100.0
2012-11-13 15:40:00,53.39,53.41,53.32,53.38,76800.0,42.988,43.0041,42.9317,42.98,76800.0
2012-11-13 15:50:00,53.37,53.37,53.25,53.28,98700.0,42.9719,42.9719,42.8753,42.8994,98700.0
2012-11-14 09:30:00,53.31,53.49,52.89,52.89,152100.0,42.9236,43.0685,42.5854,42.5854,152100.0
2012-11-14 09:40:00,52.9,53.14,52.9,53.05,32600.0,42.5935,42.7867,42.5935,42.7143,32600.0
2012-11-14 09:50:00,53.05,53.18,53.02,53.1,68200.0,42.7143,42.8189,42.6901,42.7545,68200.0
2012-11-14 10:00:00,53.13,53.31,53.13,53.24,20500.0,42.7787,42.9236,42.7787,42.8672,20500.0
2012-11-14 10:10:00,53.24,53.28,53.12,53.21,20300.0,42.8672,42.8994,42.7706,42.8431,20300.0
2012-11-14 10:20:00,53.23,53.23,53.13,53.22,23700.0,42.8592,42.8592,42.7787,42.8511,23700.0
2012-11-14 10:30:00,53.18,53.27,53.1,53.13,27200.0,42.8189,42.8914,42.7545,42.7787,27200.0
2012-11-14 10:40:00,53.13,53.13,53.02,53.08,22100.0,42.7787,42.7787,42.6901,42.7384,22100.0
2012-11-14 10:50:00,53.1,53.13,53.0,53.06,29200.0,42.7545,42.7787,42.674,42.7223,29200.0
2012-11-14 11:00:00,53.06,53.07,52.94,53.05,24300.0,42.7223,42.7304,42.6257,42.7143,24300.0
2012-11-14 11:10:00,53.05,53.13,53.02,53.1,23800.0,42.7143,42.7787,42.6901,42.7545,23800.0
2012-11-14 11:20:00,53.08,53.19,53.04,53.14,15900.0,42.7384,42.827,42.7062,42.7867,15900.0
2012-11-14 11:30:00,53.14,53.15,53.04,53.07,13300.0,42.7867,42.7948,42.7062,42.7304,13300.0
2012-11-14 11:40:00,53.09,53.18,53.09,53.17,12700.0,42.7465,42.8189,42.7465,42.8109,12700.0
2012-11-14 11:50:00,53.16,53.21,53.13,53.16,11400.0,42.8028,42.8431,42.7787,42.8028,11400.0
2012-11-14 12:00:00,53.17,53.2,53.15,53.17,8900.0,42.8109,42.835,42.7948,42.8109,8900.0
2012-11-14 12:10:00,53.16,53.18,53.02,53.02,9600.0,42.8028,42.8189,42.6901,42.6901,9600.0
2012-11-14 12:20:00,53.05,53.2,53.04,53.16,42600.0,42.7143,42.835,42.7062,42.8028,42600.0
2012-11-14 12:30:00,53.16,53.18,53.09,53.09,17700.0,42.8028,42.8189,42.7465,42.7465,17700.0
2012-11-14 12:40:00,53.09,53.16,53.08,53.14,23000.0,42.7465,42.8028,42.7384,42.7867,23000.0
2012-11-14 12:50:00,53.12,53.17,53.11,53.12,18100.0,42.7706,42.8109,42.7626,42.7706,18100.0
2012-11-14 13:00:00,53.12,53.17,53.08,53.1,13700.0,42.7706,42.8109,42.7384,42.7545,13700.0
2012-11-14 13:10:00,53.1,53.16,53.09,53.15,13800.0,42.7545,42.8028,42.7465,42.7948,13800.0
2012-11-14 13:20:00,53.13,53.21,53.13,53.14,8600.0,42.7787,42.8431,42.7787,42.7867,8600.0
2012-11-14 13:30:00,53.14,53.23,53.13,53.15,20100.0,42.7867,42.8592,42.7787,42.7948,20100.0
2012-11-14 13:40:00,53.18,53.2,53.13,53.2,15200.0,42.8189,42.835,42.7787,42.835,15200.0
2012-11-14 13:50:00,53.2,53.23,53.15,53.2,10000.0,42.835,42.8592,42.7948,42.835,10000.0
2012-11-14 14:00:00,53.2,53.26,53.15,53.17,28200.0,42.835,42.8833,42.7948,42.8109,28200.0
2012-11-14 14:10:00,53.18,53.18,53.02,53.07,33800.0,42.8189,42.8189,42.6901,42.7304,33800.0
2012-11-14 14:20:00,53.07,53.19,53.03,53.18,49600.0,42.7304,42.827,42.6982,42.8189,49600.0
2012-11-14 14:30:00,53.16,53.19,53.13,53.13,36200.0,42.8028,42.827,42.7787,42.7787,36200.0
2012-11-14 14:40:00,53.14,53.16,53.05,53.13,27900.0,42.7867,42.8028,42.7143,42.7787,27900.0
2012-11-14 14:50:00,53.13,53.14,53.05,53.05,29300.0,42.7787,42.7867,42.7143,42.7143,29300.0
2012-11-14 15:00:00,53.05,53.1,52.98,53.04,70400.0,42.7143,42.7545,42.6579,42.7062,70400.0
2012-11-14 15:10:00,53.04,53.07,52.93,52.96,53600.0,42.7062,42.7304,42.6176,42.6418,53600.0
2012-11-14 15:20:00,52.96,53.1,52.95,53.1,62100.0,42.6418,42.7545,42.6337,42.7545,62100.0
2012-11-14 15:30:00,53.1,53.1,52.97,52.97,70400.0,42.7545,42.7545,42.6498,42.6498,70400.0
2012-11-14 15:40:00,52.97,52.98,52.8,52.84,71500.0,42.6498,42.6579,42.513,42.5452,71500.0
2012-11-14 15:50:00,52.82,52.85,52.71,52.8,93100.0,42.5291,42.5532,42.4405,42.513,93100.0
2012-11-15 09:30:00,52.9,53.21,52.9,53.2,38600.0,42.5935,42.8431,42.5935,42.835,38600.0
2012-11-15 09:40:00,53.21,53.26,53.1,53.15,51400.0,42.8431,42.8833,42.7545,42.7948,51400.0
2012-11-15 09:50:00,53.16,53.31,53.1,53.25,47400.0,42.8028,42.9236,42.7545,42.8753,47400.0
2012-11-15 10:00:00,53.2,53.35,53.11,53.3,32900.0,42.835,42.9558,42.7626,42.9155,32900.0
2012-11-15 10:10:00,53.27,53.32,53.23,53.25,32400.0,42.8914,42.9317,42.8592,42.8753,32400.0
2012-11-15 10:20:00,53.24,53.28,53.18,53.27,30700.0,42.8672,42.8994,42.8189,42.8914,30700.0
2012-11-15 10:30:00,53.26,53.29,53.23,53.24,21000.0,42.8833,42.9075,42.8592,42.8672,21000.0
2012-11-15 10:40:00,53.25,53.28,53.17,53.21,24300.0,42.8753,42.8994,42.8109,42.8431,24300.0
2012-11-15 10:50:00,53.21,53.26,53.09,53.11,17900.0,42.8431,42.8833,42.7465,42.7626,17900.0
2012-11-15 11:00:00,53.08,53.1,52.97,53.05,52100.0,42.7384,42.7545,42.6498,42.7143,52100.0
2012-11-15 11:10:00,53.05,53.07,52.96,52.99,47100.0,42.7143,42.7304,42.6418,42.6659,47100.0
2012-11-15 11:20:00,52.99,53.16,52.99,53.11,126600.0,42.6659,42.8028,42.6659,42.7626,126600.0
2012-11-15 11:30:00,53.12,53.22,53.1,53.16,38000.0,42.7706,42.8511,42.7545,42.8028,38000.0
2012-11-15 11:40:00,53.16,53.16,52.96,52.98,40900.0,42.8028,42.8028,42.6418,42.6579,40900.0
2012-11-15 11:50:00,52.98,52.99,52.86,52.9,49400.0,42.6579,42.6659,42.5613,42.5935,49400.0
2012-11-15 12:00:00,52.9,52.92,52.82,52.85,13500.0,42.5935,42.6096,42.5291,42.5532,13500.0
2012-11-15 12:10:00,52.88,52.89,52.78,52.83,19200.0,42.5774,42.5854,42.4969,42.5371,19200.0
2012-11-15 12:20:00,52.84,52.87,52.78,52.85,34700.0,42.5452,42.5693,42.4969,42.5532,34700.0
2012-11-15 12:30:00,52.85,52.85,52.75,52.82,37400.0,42.5532,42.5532,42.4727,42.5291,37400.0
2012-11-15 12:40:00,52.81,52.88,52.8,52.87,14400.0,42.521,42.5774,42.513,42.5693,14400.0
2012-11-15 12:50:00,52.9,52.9,52.85,52.86,10000.0,42.5935,42.5935,42.5532,42.5613,10000.0
2012-11-15 13:00:00,52.87,52.88,52.8,52.87,41000.0,42.5693,42.5774,42.513,42.5693,41000.0
2012-11-15 13:10:00,52.88,52.91,52.71,52.75,79000.0,42.5774,42.6015,42.4405,42.4727,79000.0
2012-11-15 13:20:00,52.75,52.96,52.72,52.95,99700.0,42.4727,42.6418,42.4485,42.6337,99700.0
2012-11-15 13:30:00,52.97,52.98,52.88,52.91,21300.0,42.6498,42.6579,42.5774,42.6015,21300.0
2012-11-15 13:40:00,52.91,52.93,52.88,52.91,17700.0,42.6015,42.6176,42.5774,42.6015,17700.0
2012-11-15 13:50:00,52.92,52.95,52.91,52.94,26300.0,42.6096,42.6337,42.6015,42.6257,26300.0
2012-11-15 14:00:00,52.94,52.95,52.88,52.9,19000.0,42.6257,42.6337,42.5774,42.5935,19000.0
2012-11-15 14:10:00,52.89,52.94,52.88,52.91,16500.0,42.5854,42.6257,42.5774,42.6015,16500.0
2012-11-15 14:20:00,52.91,52.94,52.88,52.92,26700.0,42.6015,42.6257,42.5774,42.6096,26700.0
2012-11-15 14:30:00,52.93,52.93,52.85,52.87,23700.0,42.6176,42.6176,42.5532,42.5693,23700.0
2012-11-15 14:40:00,52.87,52.9,52.84,52.85,26700.0,42.5693,42.5935,42.5452,42.5532,26700.0
2012-11-15 14:50:00,52.85,52.86,52.82,52.83,42500.0,42.5532,42.5613,42.5291,42.5371,42500.0
2012-11-15 15:00:00,52.82,52.85,52.75,52.81,36800.0,42.5291,42.5532,42.4727,42.521,36800.0
2012-11-15 15:10:00,52.8,52.85,52.8,52.8,44800.0,42.513,42.5532,42.513,42.513,44800.0
2012-11-15 15:20:00,52.82,52.84,52.74,52.75,37900.0,42.5291,42.5452,42.4647,42.4727,37900.0
2012-11-15 15:30:00,52.75,52.78,52.7,52.75,73500.0,42.4727,42.4969,42.4324,42.4727,73500.0
2012-11-15 15:40:00,52.75,52.93,52.75,52.86,77700.0,42.4727,42.6176,42.4727,42.5613,77700.0
2012-11-15 15:50:00,52.86,52.93,52.83,52.83,178500.0,42.5613,42.6176,42.5371,42.5371,178500.0
2012-11-16 09:30:00,52.73,53.0,52.66,52.68,203500.0,42.4566,42.674,42.4002,42.4163,203500.0
2012-11-16 09:40:00,52.76,52.76,52.48,52.6,19300.0,42.4808,42.4808,42.2553,42.3519,19300.0
2012-11-16 09:50:00,52.6,52.65,52.5,52.63,22600.0,42.3519,42.3922,42.2714,42.3761,22600.0
2012-11-16 10:00:00,52.61,52.67,52.41,52.58,61300.0,42.36,42.4083,42.1989,42.3358,61300.0
2012-11-16 10:10:00,52.6,52.6,52.4,52.52,41900.0,42.3519,42.3519,42.1909,42.2875,41900.0
2012-11-16 10:20:00,52.51,52.6,52.46,52.54,20800.0,42.2795,42.3519,42.2392,42.3036,20800.0
2012-11-16 10:30:00,52.55,52.59,52.5,52.53,50800.0,42.3117,42.3439,42.2714,42.2956,50800.0
2012-11-16 10:40:00,52.54,52.54,52.45,52.48,48500.0,42.3036,42.3036,42.2312,42.2553,48500.0
2012-11-16 10:50:00,52.47,52.53,52.42,52.45,47500.0,42.2473,42.2956,42.207,42.2312,47500.0
2012-11-16 11:00:00,52.43,52.46,52.34,52.36,37600.0,42.215,42.2392,42.1426,42.1587,37600.0
2012-11-16 11:10:00,52.36,52.37,52.19,52.26,75800.0,42.1587,42.1667,42.0218,42.0782,75800.0
2012-11-16 11:20:00,52.26,52.4,52.25,52.28,25700.0,42.0782,42.1909,42.0701,42.0943,25700.0
2012-11-16 11:30:00,52.28,52.4,52.28,52.32,30200.0,42.0943,42.1909,42.0943,42.1265,30200.0
2012-11-16 11:40:00,52.34,52.73,52.34,52.6,69800.0,42.1426,42.4566,42.1426,42.3519,69800.0
2012-11-16 11:50:00,52.58,52.74,52.57,52.74,45100.0,42.3358,42.4647,42.3278,42.4647,45100.0
2012-11-16 12:00:00,52.73,52.73,52.59,52.64,46100.0,42.4566,42.4566,42.3439,42.3841,46100.0
2012-11-16 12:10:00,52.63,52.73,52.62,52.69,12900.0,42.3761,42.4566,42.368,42.4244,12900.0
2012-11-16 12:20:00,52.71,52.74,52.65,52.72,21800.0,42.4405,42.4647,42.3922,42.4485,21800.0
2012-11-16 12:30:00,52.71,52.9,52.71,52.84,26000.0,42.4405,42.5935,42.4405,42.5452,26000.0
2012-11-16 12:40:00,52.84,52.89,52.8,52.85,28500.0,42.5452,42.5854,42.513,42.5532,28500.0
2012-11-16 12:50:00,52.83,52.92,52.8,52.8,20100.0,42.5371,42.6096,42.513,42.513,20100.0
2012-11-16 13:00:00,52.79,52.81,52.75,52.81,30800.0,42.5049,42.521,42.4727,42.521,30800.0
2012-11-16 13:10:00,52.8,52.83,52.68,52.69,11800.0,42.513,42.5371,42.4163,42.4244,11800.0
2012-11-16 13:20:00,52.69,52.82,52.68,52.77,8000.0,42.4244,42.5291,42.4163,42.4888,8000.0
2012-11-16 13:30:00,52.78,52.79,52.69,52.69,9800.0,42.4969,42.5049,42.4244,42.4244,9800.0
2012-11-16 13:40:00,52.69,52.71,52.59,52.59,34200.0,42.4244,42.4405,42.3439,42.3439,34200.0
2012-11-16 13:50:00,52.6,52.69,52.6,52.68,16000.0,42.3519,42.4244,42.3519,42.4163,16000.0
2012-11-16 14:00:00,52.68,52.7,52.64,52.64,16600.0,42.4163,42.4324,42.3841,42.3841,16600.0
2012-11-16 14:10:00,52.64,52.68,52.63,52.66,20700.0,42.3841,42.4163,42.3761,42.4002,20700.0
2012-11-16 14:20:00,52.65,52.66,52.58,52.64,29300.0,42.3922,42.4002,42.3358,42.3841,29300.0
2012-11-16 14:30:00,52.64,52.67,52.46,52.49,44300.0,42.3841,42.4083,42.2392,42.2634,44300.0
2012-11-16 14:40:00,52.5,52.64,52.49,52.59,44500.0,42.2714,42.3841,42.2634,42.3439,44500.0
2012-11-16 14:50:00,52.6,52.74,52.6,52.74,38500.0,42.3519,42.4647,42.3519,42.4647,38500.0
2012-11-16 15:00:00,52.73,52.76,52.68,52.75,41100.0,42.4566,42.4808,42.4163,42.4727,41100.0
2012-11-16 15:10:00,52.75,52.8,52.69,52.77,40100.0,42.4727,42.513,42.4244,42.4888,40100.0
2012-11-16 15:20:00,52.77,52.83,52.73,52.77,38000.0,42.4888,42.5371,42.4566,42.4888,38000.0
2012-11-16 15:30:00,52.78,53.0,52.78,52.97,71500.0,42.4969,42.674,42.4969,42.6498,71500.0
2012-11-16 15:40:00,52.98,53.05,52.88,52.89,112800.0,42.6579,42.7143,42.5774,42.5854,112800.0
2012-11-16 15:50:00,52.89,52.96,52.83,52.9,168900.0,42.5854,42.6418,42.5371,42.5935,168900.0
2012-11-19 09:30:00,53.32,53.68,53.32,53.66,33400.0,42.9317,43.2215,42.9317,43.2054,33400.0
2012-11-19 09:40:00,53.68,53.7,53.45,53.5,35300.0,43.2215,43.2376,43.0363,43.0766,35300.0
2012-11-19 09:50:00,53.5,53.6,53.47,53.55,31700.0,43.0766,43.1571,43.0524,43.1168,31700.0
2012-11-19 10:00:00,53.56,53.61,53.48,53.5,26400.0,43.1249,43.1651,43.0605,43.0766,26400.0
2012-11-19 10:10:00,53.5,53.57,53.43,53.48,25100.0,43.0766,43.1329,43.0202,43.0605,25100.0
2012-11-19 10:20:00,53.48,53.54,53.39,53.49,37300.0,43.0605,43.1088,42.988,43.0685,37300.0
2012-11-19 10:30:00,53.51,53.59,53.47,53.54,37700.0,43.0846,43.149,43.0524,43.1088,37700.0
2012-11-19 10:40:00,53.52,53.62,53.51,53.53,19300.0,43.0927,43.1732,43.0846,43.1007,19300.0
2012-11-19 10:50:00,53.53,53.56,53.53,53.55,20200.0,43.1007,43.1249,43.1007,43.1168,20200.0
2012-11-19 11:00:00,53.55,53.58,53.46,53.48,27900.0,43.1168,43.141,43.0444,43.0605,27900.0
2012-11-19 11:10:00,53.48,53.48,53.39,53.42,25300.0,43.0605,43.0605,42.988,43.0122,25300.0
2012-11-19 11:20:00,53.41,53.44,53.39,53.42,20600.0,43.0041,43.0283,42.988,43.0122,20600.0
2012-11-19 11:30:00,53.42,53.44,53.37,53.38,21200.0,43.0122,43.0283,42.9719,42.98,21200.0
2012-11-19 11:40:00,53.39,53.44,53.33,53.38,24500.0,42.988,43.0283,42.9397,42.98,24500.0
2012-11-19 11:50:00,53.39,53.39,53.31,53.31,37500.0,42.988,42.988,42.9236,42.9236,37500.0
2012-11-19 12:00:00,53.3,53.39,53.3,53.35,29300.0,42.9155,42.988,42.9155,42.9558,29300.0
2012-11-19 12:10:00,53.34,53.35,53.31,53.32,20100.0,42.9478,42.9558,42.9236,42.9317,20100.0
2012-11-19 12:20:00,53.33,53.34,53.25,53.26,23500.0,42.9397,42.9478,42.8753,42.8833,23500.0
2012-11-19 12:30:00,53.26,53.3,53.26,53.29,19100.0,42.8833,42.9155,42.8833,42.9075,19100.0
2012-11-19 12:40:00,53.29,53.3,53.26,53.27,25500.0,42.9075,42.9155,42.8833,42.8914,25500.0
2012-11-19 12:50:00,53.27,53.3,53.24,53.28,28400.0,42.8914,42.9155,42.8672,42.8994,28400.0
2012-11-19 13:00:00,53.28,53.38,53.27,53.33,30900.0,42.8994,42.98,42.8914,42.9397,30900.0
2012-11-19 13:10:00,53.32,53.33,53.26,53.28,22100.0,42.9317,42.9397,42.8833,42.8994,22100.0
2012-11-19 13:20:00,53.28,53.29,53.24,53.28,41800.0,42.8994,42.9075,42.8672,42.8994,41800.0
2012-11-19 13:30:00,53.28,53.38,53.27,53.37,16800.0,42.8994,42.98,42.8914,42.9719,16800.0
2012-11-19 13:40:00,53.36,53.38,53.36,53.38,8300.0,42.9639,42.98,42.9639,42.98,8300.0
2012-11-19 13:50:00,53.38,53.39,53.33,53.35,20000.0,42.98,42.988,42.9397,42.9558,20000.0
2012-11-19 14:00:00,53.37,53.41,53.37,53.39,16600.0,42.9719,43.0041,42.9719,42.988,16600.0
2012-11-19 14:10:00,53.39,53.44,53.39,53.41,15000.0,42.988,43.0283,42.988,43.0041,15000.0
2012-11-19 14:20:00,53.4,53.45,53.39,53.43,15800.0,42.9961,43.0363,42.988,43.0202,15800.0
2012-11-19 14:30:00,53.45,53.46,53.39,53.4,30200.0,43.0363,43.0444,42.988,42.9961,30200.0
2012-11-19 14:40:00,53.39,53.45,53.39,53.44,36800.0,42.988,43.0363,42.988,43.0283,36800.0
2012-11-19 14:50:00,53.45,53.46,53.4,53.41,33000.0,43.0363,43.0444,42.9961,43.0041,33000.0
2012-11-19 15:00:00,53.4,53.47,53.4,53.45,27000.0,42.9961,43.0524,42.9961,43.0363,27000.0
2012-11-19 15:10:00,53.45,53.5,53.44,53.44,32300.0,43.0363,43.0766,43.0283,43.0283,32300.0
2012-11-19 15:20:00,53.44,53.46,53.38,53.4,48500.0,43.0283,43.0444,42.98,42.9961,48500.0
2012-11-19 15:30:00,53.4,53.42,53.39,53.4,45100.0,42.9961,43.0122,42.988,42.9961,45100.0
2012-11-19 15:40:00,53.4,53.43,53.34,53.39,53100.0,42.9961,43.0202,42.9478,42.988,53100.0
2012-11-19 15:50:00,53.39,53.42,53.35,53.4,152800.0,42.988,43.0122,42.9558,42.9961,152800.0
2012-11-20 09:30:00,53.24,53.36,53.04,53.09,60600.0,42.8672,42.9639,42.7062,42.7465,60600.0
2012-11-20 09:40:00,53.1,53.33,53.09,53.23,101500.0,42.7545,42.9397,42.7465,42.8592,101500.0
2012-11-20 09:50:00,53.23,53.44,53.22,53.44,181000.0,42.8592,43.0283,42.8511,43.0283,181000.0
2012-11-20 10:00:00,53.44,53.48,53.34,53.48,68500.0,43.0283,43.0605,42.9478,43.0605,68500.0
2012-11-20 10:10:00,53.48,53.64,53.48,53.61,47900.0,43.0605,43.1893,43.0605,43.1651,47900.0
2012-11-20 10:20:00,53.6,53.62,53.56,53.57,14000.0,43.1571,43.1732,43.1249,43.1329,14000.0
2012-11-20 10:30:00,53.59,53.62,53.56,53.6,28800.0,43.149,43.1732,43.1249,43.1571,28800.0
2012-11-20 10:40:00,53.6,53.62,53.52,53.59,16700.0,43.1571,43.1732,43.0927,43.149,16700.0
2012-11-20 10:50:00,53.58,53.6,53.54,53.55,39200.0,43.141,43.1571,43.1088,43.1168,39200.0
2012-11-20 11:00:00,53.55,53.57,53.48,53.52,31400.0,43.1168,43.1329,43.0605,43.0927,31400.0
2012-11-20 11:10:00,53.52,53.58,53.49,53.55,29400.0,43.0927,43.141,43.0685,43.1168,29400.0
2012-11-20 11:20:00,53.56,53.6,53.54,53.58,23400.0,43.1249,43.1571,43.1088,43.141,23400.0
2012-11-20 11:30:00,53.59,53.61,53.51,53.51,28500.0,43.149,43.1651,43.0846,43.0846,28500.0
2012-11-20 11:40:00,53.52,53.62,53.51,53.55,37300.0,43.0927,43.1732,43.0846,43.1168,37300.0
2012-11-20 11:50:00,53.54,53.63,53.53,53.61,25300.0,43.1088,43.1813,43.1007,43.1651,25300.0
2012-11-20 12:00:00,53.61,53.66,53.56,53.61,63400.0,43.1651,43.2054,43.1249,43.1651,63400.0
2012-11-20 12:10:00,53.6,53.61,53.5,53.58,17400.0,43.1571,43.1651,43.0766,43.141,17400.0
2012-11-20 12:20:00,53.57,53.6,53.55,53.58,26400.0,43.1329,43.1571,43.1168,43.141,26400.0
2012-11-20 12:30:00,53.58,53.61,53.53,53.53,24000.0,43.141,43.1651,43.1007,43.1007,24000.0
2012-11-20 12:40:00,53.52,53.55,53.47,53.48,18100.0,43.0927,43.1168,43.0524,43.0605,18100.0
2012-11-20 12:50:00,53.48,53.52,53.45,53.46,33300.0,43.0605,43.0927,43.0363,43.0444,33300.0
2012-11-20 13:00:00,53.46,53.47,53.36,53.39,48500.0,43.0444,43.0524,42.9639,42.988,48500.0
2012-11-20 13:10:00,53.37,53.38,53.19,53.33,61100.0,42.9719,42.98,42.827,42.9397,61100.0
2012-11-20 13:20:00,53.34,53.39,53.28,53.28,41400.0,42.9478,42.988,42.8994,42.8994,41400.0
2012-11-20 13:30:00,53.29,53.45,53.28,53.42,40900.0,42.9075,43.0363,42.8994,43.0122,40900.0
2012-11-20 13:40:00,53.43,53.51,53.42,53.5,36000.0,43.0202,43.0846,43.0122,43.0766,36000.0
2012-11-20 13:50:00,53.5,53.57,53.48,53.55,21400.0,43.0766,43.1329,43.0605,43.1168,21400.0
2012-11-20 14:00:00,53.54,53.55,53.48,53.49,39400.0,43.1088,43.1168,43.0605,43.0685,39400.0
2012-11-20 14:10:00,53.5,53.51,53.47,53.48,97000.0,43.0766,43.0846,43.0524,43.0605,97000.0
2012-11-20 14:20:00,53.49,53.6,53.48,53.58,22100.0,43.0685,43.1571,43.0605,43.141,22100.0
2012-11-20 14:30:00,53.57,53.57,53.52,53.54,25100.0,43.1329,43.1329,43.0927,43.1088,25100.0
2012-11-20 14:40:00,53.55,53.57,53.51,53.56,33700.0,43.1168,43.1329,43.0846,43.1249,33700.0
2012-11-20 14:50:00,53.57,53.59,53.55,53.58,16300.0,43.1329,43.149,43.1168,43.141,16300.0
2012-11-20 15:00:00,53.6,53.73,53.57,53.72,44600.0,43.1571,43.2618,43.1329,43.2537,44600.0
2012-11-20 15:10:00,53.72,53.73,53.69,53.71,50300.0,43.2537,43.2618,43.2296,43.2457,50300.0
2012-11-20 15:20:00,53.72,53.72,53.66,53.71,26700.0,43.2537,43.2537,43.2054,43.2457,26700.0
2012-11-20 15:30:00,53.71,53.76,53.69,53.75,38000.0,43.2457,43.2859,43.2296,43.2779,38000.0
2012-11-20 15:40:00,53.75,53.78,53.71,53.74,63900.0,43.2779,43.302,43.2457,43.2698,63900.0
2012-11-20 15:50:00,53.75,53.86,53.72,53.85,144100.0,43.2779,43.3664,43.2537,43.3584,144100.0
2012-11-21 09:30:00,53.78,53.95,53.66,53.95,58700.0,43.302,43.4389,43.2054,43.4389,58700.0
2012-11-21 09:40:00,53.95,54.15,53.76,53.89,97000.0,43.4389,43.5999,43.2859,43.3906,97000.0
2012-11-21 09:50:00,53.88,53.88,53.72,53.83,16300.0,43.3825,43.3825,43.2537,43.3423,16300.0
2012-11-21 10:00:00,53.82,53.82,53.65,53.79,26000.0,43.3342,43.3342,43.1974,43.3101,26000.0
2012-11-21 10:10:00,53.79,53.79,53.68,53.68,15800.0,43.3101,43.3101,43.2215,43.2215,15800.0
2012-11-21 10:20:00,53.7,53.8,53.63,53.76,23800.0,43.2376,43.3181,43.1813,43.2859,23800.0
2012-11-21 10:30:00,53.75,53.8,53.66,53.66,15000.0,43.2779,43.3181,43.2054,43.2054,15000.0
2012-11-21 10:40:00,53.67,53.73,53.63,53.69,45900.0,43.2135,43.2618,43.1813,43.2296,45900.0
2012-11-21 10:50:00,53.7,53.74,53.68,53.73,16100.0,43.2376,43.2698,43.2215,43.2618,16100.0
2012-11-21 11:00:00,53.73,53.8,53.71,53.79,30100.0,43.2618,43.3181,43.2457,43.3101,30100.0
2012-11-21 11:10:00,53.79,53.79,53.75,53.75,15600.0,43.3101,43.3101,43.2779,43.2779,15600.0
2012-11-21 11:20:00,53.76,53.77,53.73,53.76,17600.0,43.2859,43.294,43.2618,43.2859,17600.0
2012-11-21 11:30:00,53.76,53.77,53.7,53.75,24200.0,43.2859,43.294,43.2376,43.2779,24200.0
2012-11-21 11:40:00,53.75,53.76,53.7,53.73,17600.0,43.2779,43.2859,43.2376,43.2618,17600.0
2012-11-21 11:50:00,53.74,53.76,53.71,53.73,12800.0,43.2698,43.2859,43.2457,43.2618,12800.0
2012-11-21 12:00:00,53.73,53.76,53.69,53.73,7400.0,43.2618,43.2859,43.2296,43.2618,7400.0
2012-11-21 12:10:00,53.73,53.75,53.69,53.72,7100.0,43.2618,43.2779,43.2296,43.2537,7100.0
2012-11-21 12:20:00,53.74,53.77,53.74,53.75,8700.0,43.2698,43.294,43.2698,43.2779,8700.0
2012-11-21 12:30:00,53.75,53.77,53.72,53.75,16600.0,43.2779,43.294,43.2537,43.2779,16600.0
2012-11-21 12:40:00,53.75,53.75,53.72,53.72,7200.0,43.2779,43.2779,43.2537,43.2537,7200.0
2012-11-21 12:50:00,53.74,53.74,53.69,53.71,9500.0,43.2698,43.2698,43.2296,43.2457,9500.0
2012-11-21 13:00:00,53.72,53.76,53.72,53.74,13400.0,43.2537,43.2859,43.2537,43.2698,13400.0
2012-11-21 13:10:00,53.74,53.75,53.72,53.73,9000.0,43.2698,43.2779,43.2537,43.2618,9000.0
2012-11-21 13:20:00,53.73,53.75,53.72,53.74,16500.0,43.2618,43.2779,43.2537,43.2698,16500.0
2012-11-21 13:30:00,53.75,53.77,53.73,53.76,19100.0,43.2779,43.294,43.2618,43.2859,19100.0
2012-11-21 13:40:00,53.76,53.76,53.74,53.75,6700.0,43.2859,43.2859,43.2698,43.2779,6700.0
2012-11-21 13:50:00,53.75,53.76,53.74,53.76,6700.0,43.2779,43.2859,43.2698,43.2859,6700.0
2012-11-21 14:00:00,53.76,53.8,53.75,53.8,5900.0,43.2859,43.3181,43.2779,43.3181,5900.0
2012-11-21 14:10:00,53.79,53.81,53.75,53.77,11700.0,43.3101,43.3262,43.2779,43.294,11700.0
2012-11-21 14:20:00,53.77,53.78,53.73,53.75,7800.0,43.294,43.302,43.2618,43.2779,7800.0
2012-11-21 14:30:00,53.76,53.78,53.76,53.77,5500.0,43.2859,43.302,43.2859,43.294,5500.0
2012-11-21 14:40:00,53.77,53.78,53.75,53.76,7200.0,43.294,43.302,43.2779,43.2859,7200.0
2012-11-21 14:50:00,53.76,53.76,53.73,53.74,7700.0,43.2859,43.2859,43.2618,43.2698,7700.0
2012-11-21 15:00:00,53.75,53.81,53.73,53.8,17400.0,43.2779,43.3262,43.2618,43.3181,17400.0
2012-11-21 15:10:00,53.8,53.83,53.79,53.82,12000.0,43.3181,43.3423,43.3101,43.3342,12000.0
2012-11-21 15:20:00,53.82,53.82,53.7,53.75,24500.0,43.3342,43.3342,43.2376,43.2779,24500.0
2012-11-21 15:30:00,53.74,53.8,53.73,53.78,25400.0,43.2698,43.3181,43.2618,43.302,25400.0
2012-11-21 15:40:00,53.79,53.85,53.79,53.84,33000.0,43.3101,43.3584,43.3101,43.3503,33000.0
2012-11-21 15:50:00,53.83,53.86,53.78,53.86,68200.0,43.3423,43.3664,43.302,43.3664,68200.0
2012-11-23 09:30:00,54.07,54.1,53.88,53.98,29900.0,43.5355,43.5597,43.3825,43.4631,29900.0
2012-11-23 09:40:00,53.97,54.25,53.97,54.25,23400.0,43.455,43.6805,43.455,43.6805,23400.0
2012-11-23 09:50:00,54.2,54.25,54.17,54.2,14600.0,43.6402,43.6805,43.616,43.6402,14600.0
2012-11-23 10:00:00,54.22,54.26,54.19,54.23,12800.0,43.6563,43.6885,43.6321,43.6644,12800.0
2012-11-23 10:10:00,54.23,54.34,54.21,54.32,14000.0,43.6644,43.7529,43.6483,43.7368,14000.0
2012-11-23 10:20:00,54.33,54.4,54.33,54.34,19700.0,43.7449,43.8012,43.7449,43.7529,19700.0
2012-11-23 10:30:00,54.35,54.42,54.27,54.27,31400.0,43.761,43.8173,43.6966,43.6966,31400.0
2012-11-23 10:40:00,54.28,54.35,54.27,54.33,23100.0,43.7046,43.761,43.6966,43.7449,23100.0
2012-11-23 10:50:00,54.32,54.34,54.26,54.32,14500.0,43.7368,43.7529,43.6885,43.7368,14500.0
2012-11-23 11:00:00,54.32,54.4,54.32,54.38,36100.0,43.7368,43.8012,43.7368,43.7851,36100.0
2012-11-23 11:10:00,54.38,54.41,54.35,54.37,29000.0,43.7851,43.8093,43.761,43.7771,29000.0
2012-11-23 11:20:00,54.38,54.43,54.36,54.38,27300.0,43.7851,43.8254,43.769,43.7851,27300.0
2012-11-23 11:30:00,54.38,54.39,54.32,54.34,9500.0,43.7851,43.7932,43.7368,43.7529,9500.0
2012-11-23 11:40:00,54.34,54.38,54.32,54.34,22700.0,43.7529,43.7851,43.7368,43.7529,22700.0
2012-11-23 11:50:00,54.35,54.45,54.34,54.45,22500.0,43.761,43.8415,43.7529,43.8415,22500.0
2012-11-23 12:00:00,54.44,54.44,54.35,54.36,42300.0,43.8334,43.8334,43.761,43.769,42300.0
2012-11-23 12:10:00,54.36,54.39,54.35,54.38,19700.0,43.769,43.7932,43.761,43.7851,19700.0
2012-11-23 12:20:00,54.36,54.44,54.36,54.43,39800.0,43.769,43.8334,43.769,43.8254,39800.0
2012-11-23 12:30:00,54.44,54.48,54.41,54.47,33400.0,43.8334,43.8656,43.8093,43.8576,33400.0
2012-11-23 12:40:00,54.47,54.62,54.44,54.61,30700.0,43.8576,43.9784,43.8334,43.9703,30700.0
2012-11-23 12:50:00,54.62,54.79,54.58,54.76,92300.0,43.9784,44.1153,43.9462,44.0911,92300.0
2012-11-26 09:30:00,54.11,54.5,54.03,54.16,73400.0,43.5677,43.8818,43.5033,43.608,73400.0
2012-11-26 09:40:00,54.16,54.3,54.12,54.21,51800.0,43.608,43.7207,43.5758,43.6483,51800.0
2012-11-26 09:50:00,54.21,54.28,54.19,54.25,31500.0,43.6483,43.7046,43.6321,43.6805,31500.0
2012-11-26 10:00:00,54.27,54.3,54.16,54.26,31400.0,43.6966,43.7207,43.608,43.6885,31400.0
2012-11-26 10:10:00,54.26,54.28,54.18,54.23,24600.0,43.6885,43.7046,43.6241,43.6644,24600.0
2012-11-26 10:20:00,54.25,54.35,54.24,54.26,39600.0,43.6805,43.761,43.6724,43.6885,39600.0
2012-11-26 10:30:00,54.25,54.32,54.19,54.2,30100.0,43.6805,43.7368,43.6321,43.6402,30100.0
2012-11-26 10:40:00,54.2,54.26,54.2,54.26,23200.0,43.6402,43.6885,43.6402,43.6885,23200.0
2012-11-26 10:50:00,54.26,54.31,54.25,54.3,44100.0,43.6885,43.7288,43.6805,43.7207,44100.0
2012-11-26 11:00:00,54.31,54.34,54.23,54.25,28600.0,43.7288,43.7529,43.6644,43.6805,28600.0
2012-11-26 11:10:00,54.25,54.27,54.21,54.23,24000.0,43.6805,43.6966,43.6483,43.6644,24000.0
2012-11-26 11:20:00,54.24,54.29,54.22,54.27,49300.0,43.6724,43.7127,43.6563,43.6966,49300.0
2012-11-26 11:30:00,54.28,54.34,54.24,54.34,54800.0,43.7046,43.7529,43.6724,43.7529,54800.0
2012-11-26 11:40:00,54.35,54.4,54.35,54.4,13400.0,43.761,43.8012,43.761,43.8012,13400.0
2012-11-26 11:50:00,54.41,54.5,54.41,54.49,22200.0,43.8093,43.8818,43.8093,43.8737,22200.0
2012-11-26 12:00:00,54.5,54.59,54.5,54.58,17100.0,43.8818,43.9542,43.8818,43.9462,17100.0
2012-11-26 12:10:00,54.58,54.58,54.51,54.52,6400.0,43.9462,43.9462,43.8898,43.8979,6400.0
2012-11-26 12:20:00,54.53,54.53,54.46,54.46,9700.0,43.9059,43.9059,43.8495,43.8495,9700.0
2012-11-26 12:30:00,54.47,54.47,54.37,54.45,18000.0,43.8576,43.8576,43.7771,43.8415,18000.0
2012-11-26 12:40:00,54.45,54.5,54.45,54.5,11000.0,43.8415,43.8818,43.8415,43.8818,11000.0
2012-11-26 12:50:00,54.5,54.51,54.46,54.47,9700.0,43.8818,43.8898,43.8495,43.8576,9700.0
2012-11-26 13:00:00,54.48,54.49,54.46,54.46,11700.0,43.8656,43.8737,43.8495,43.8495,11700.0
2012-11-26 13:10:00,54.45,54.51,54.42,54.5,26600.0,43.8415,43.8898,43.8173,43.8818,26600.0
2012-11-26 13:20:00,54.51,54.51,54.46,54.47,9200.0,43.8898,43.8898,43.8495,43.8576,9200.0
2012-11-26 13:30:00,54.47,54.52,54.47,54.48,9100.0,43.8576,43.8979,43.8576,43.8656,9100.0
2012-11-26 13:40:00,54.48,54.48,54.4,54.44,15400.0,43.8656,43.8656,43.8012,43.8334,15400.0
2012-11-26 13:50:00,54.42,54.43,54.36,54.37,15800.0,43.8173,43.8254,43.769,43.7771,15800.0
2012-11-26 14:00:00,54.36,54.42,54.31,54.42,17000.0,43.769,43.8173,43.7288,43.8173,17000.0
2012-11-26 14:10:00,54.44,54.5,54.43,54.49,15600.0,43.8334,43.8818,43.8254,43.8737,15600.0
2012-11-26 14:20:00,54.5,54.54,54.48,54.53,18100.0,43.8818,43.914,43.8656,43.9059,18100.0
2012-11-26 14:30:00,54.53,54.55,54.51,54.55,13300.0,43.9059,43.922,43.8898,43.922,13300.0
2012-11-26 14:40:00,54.56,54.6,54.54,54.59,20300.0,43.9301,43.9623,43.914,43.9542,20300.0
2012-11-26 14:50:00,54.61,54.63,54.56,54.62,26000.0,43.9703,43.9864,43.9301,43.9784,26000.0
2012-11-26 15:00:00,54.62,54.63,54.58,54.61,34700.0,43.9784,43.9864,43.9462,43.9703,34700.0
2012-11-26 15:10:00,54.61,54.61,54.53,54.55,42800.0,43.9703,43.9703,43.9059,43.922,42800.0
2012-11-26 15:20:00,54.56,54.62,54.55,54.58,26800.0,43.9301,43.9784,43.922,43.9462,26800.0
2012-11-26 15:30:00,54.59,54.61,54.54,54.58,36600.0,43.9542,43.9703,43.914,43.9462,36600.0
2012-11-26 15:40:00,54.58,54.62,54.54,54.6,59400.0,43.9462,43.9784,43.914,43.9623,59400.0
2012-11-26 15:50:00,54.61,54.65,54.55,54.57,154400.0,43.9703,44.0025,43.922,43.9381,154400.0
2012-11-27 09:30:00,54.35,54.67,54.26,54.66,55100.0,43.761,44.0186,43.6885,44.0106,55100.0
2012-11-27 09:40:00,54.66,54.7,54.63,54.7,40000.0,44.0106,44.0428,43.9864,44.0428,40000.0
2012-11-27 09:50:00,54.7,54.77,54.69,54.76,27900.0,44.0428,44.0991,44.0347,44.0911,27900.0
2012-11-27 10:00:00,54.74,54.74,54.51,54.57,38600.0,44.075,44.075,43.8898,43.9381,38600.0
2012-11-27 10:10:00,54.56,54.62,54.48,54.49,43100.0,43.9301,43.9784,43.8656,43.8737,43100.0
2012-11-27 10:20:00,54.47,54.54,54.38,54.46,39700.0,43.8576,43.914,43.7851,43.8495,39700.0
2012-11-27 10:30:00,54.44,54.44,54.37,54.4,27700.0,43.8334,43.8334,43.7771,43.8012,27700.0
2012-11-27 10:40:00,54.4,54.45,54.33,54.37,35600.0,43.8012,43.8415,43.7449,43.7771,35600.0
2012-11-27 10:50:00,54.38,54.41,54.33,54.34,14200.0,43.7851,43.8093,43.7449,43.7529,14200.0
2012-11-27 11:00:00,54.34,54.45,54.34,54.4,13900.0,43.7529,43.8415,43.7529,43.8012,13900.0
2012-11-27 11:10:00,54.39,54.43,54.39,54.41,17200.0,43.7932,43.8254,43.7932,43.8093,17200.0
2012-11-27 11:20:00,54.42,54.47,54.41,54.45,16500.0,43.8173,43.8576,43.8093,43.8415,16500.0
2012-11-27 11:30:00,54.45,54.54,54.4,54.54,19900.0,43.8415,43.914,43.8012,43.914,19900.0
2012-11-27 11:40:00,54.53,54.54,54.43,54.45,18500.0,43.9059,43.914,43.8254,43.8415,18500.0
2012-11-27 11:50:00,54.44,54.51,54.42,54.49,23300.0,43.8334,43.8898,43.8173,43.8737,23300.0
2012-11-27 12:00:00,54.49,54.52,54.48,54.48,13700.0,43.8737,43.8979,43.8656,43.8656,13700.0
2012-11-27 12:10:00,54.5,54.51,54.42,54.44,19000.0,43.8818,43.8898,43.8173,43.8334,19000.0
2012-11-27 12:20:00,54.45,54.48,54.44,54.45,17100.0,43.8415,43.8656,43.8334,43.8415,17100.0
2012-11-27 12:30:00,54.45,54.47,54.33,54.33,59300.0,43.8415,43.8576,43.7449,43.7449,59300.0
2012-11-27 12:40:00,54.34,54.4,54.33,54.38,27900.0,43.7529,43.8012,43.7449,43.7851,27900.0
2012-11-27 12:50:00,54.39,54.42,54.36,54.4,31300.0,43.7932,43.8173,43.769,43.8012,31300.0
2012-11-27 13:00:00,54.4,54.44,54.36,54.41,14400.0,43.8012,43.8334,43.769,43.8093,14400.0
2012-11-27 13:10:00,54.41,54.49,54.38,54.47,24500.0,43.8093,43.8737,43.7851,43.8576,24500.0
2012-11-27 13:20:00,54.46,54.46,54.37,54.44,22200.0,43.8495,43.8495,43.7771,43.8334,22200.0
2012-11-27 13:30:00,54.45,54.57,54.44,54.53,37100.0,43.8415,43.9381,43.8334,43.9059,37100.0
2012-11-27 13:40:00,54.52,54.6,54.42,54.51,41600.0,43.8979,43.9623,43.8173,43.8898,41600.0
2012-11-27 13:50:00,54.51,54.56,54.46,54.47,44500.0,43.8898,43.9301,43.8495,43.8576,44500.0
2012-11-27 14:00:00,54.46,54.48,54.38,54.38,26900.0,43.8495,43.8656,43.7851,43.7851,26900.0
2012-11-27 14:10:00,54.39,54.48,54.38,54.46,23500.0,43.7932,43.8656,43.7851,43.8495,23500.0
2012-11-27 14:20:00,54.47,54.49,54.2,54.2,36500.0,43.8576,43.8737,43.6402,43.6402,36500.0
2012-11-27 14:30:00,54.21,54.28,54.16,54.21,44100.0,43.6483,43.7046,43.608,43.6483,44100.0
2012-11-27 14:40:00,54.21,54.29,54.15,54.2,42900.0,43.6483,43.7127,43.5999,43.6402,42900.0
2012-11-27 14:50:00,54.2,54.28,54.17,54.28,35400.0,43.6402,43.7046,43.616,43.7046,35400.0
2012-11-27 15:00:00,54.27,54.34,54.26,54.34,46900.0,43.6966,43.7529,43.6885,43.7529,46900.0
2012-11-27 15:10:00,54.34,54.34,54.25,54.3,55000.0,43.7529,43.7529,43.6805,43.7207,55000.0
2012-11-27 15:20:00,54.31,54.36,54.26,54.29,69000.0,43.7288,43.769,43.6885,43.7127,69000.0
2012-11-27 15:30:00,54.29,54.32,54.16,54.18,68000.0,43.7127,43.7368,43.608,43.6241,68000.0
2012-11-27 15:40:00,54.18,54.2,54.08,54.16,88800.0,43.6241,43.6402,43.5436,43.608,88800.0
2012-11-27 15:50:00,54.16,54.18,54.02,54.04,140200.0,43.608,43.6241,43.4953,43.5114,140200.0
2012-11-28 09:30:00,53.8,53.99,53.71,53.84,42600.0,43.3181,43.4711,43.2457,43.3503,42600.0
2012-11-28 09:40:00,53.83,53.89,53.69,53.8,24900.0,43.3423,43.3906,43.2296,43.3181,24900.0
2012-11-28 09:50:00,53.78,54.0,53.74,53.96,24200.0,43.302,43.4792,43.2698,43.447,24200.0
2012-11-28 10:00:00,53.96,53.96,53.65,53.66,45400.0,43.447,43.447,43.1974,43.2054,45400.0
2012-11-28 10:10:00,53.65,53.7,53.62,53.69,54300.0,43.1974,43.2376,43.1732,43.2296,54300.0
2012-11-28 10:20:00,53.67,53.94,53.67,53.87,29700.0,43.2135,43.4309,43.2135,43.3745,29700.0
2012-11-28 10:30:00,53.88,54.07,53.88,54.04,45000.0,43.3825,43.5355,43.3825,43.5114,45000.0
2012-11-28 10:40:00,54.04,54.06,53.95,53.96,41800.0,43.5114,43.5275,43.4389,43.447,41800.0
2012-11-28 10:50:00,53.94,54.02,53.94,53.98,36800.0,43.4309,43.4953,43.4309,43.4631,36800.0
2012-11-28 11:00:00,53.98,54.03,53.98,53.99,24900.0,43.4631,43.5033,43.4631,43.4711,24900.0
2012-11-28 11:10:00,53.99,54.17,53.99,54.15,36400.0,43.4711,43.616,43.4711,43.5999,36400.0
2012-11-28 11:20:00,54.16,54.23,54.13,54.23,13200.0,43.608,43.6644,43.5838,43.6644,13200.0
2012-11-28 11:30:00,54.23,54.33,54.19,54.3,47600.0,43.6644,43.7449,43.6321,43.7207,47600.0
2012-11-28 11:40:00,54.3,54.33,54.18,54.25,40600.0,43.7207,43.7449,43.6241,43.6805,40600.0
2012-11-28 11:50:00,54.24,54.29,54.21,54.25,15900.0,43.6724,43.7127,43.6483,43.6805,15900.0
2012-11-28 12:00:00,54.25,54.29,54.17,54.28,22200.0,43.6805,43.7127,43.616,43.7046,22200.0
2012-11-28 12:10:00,54.29,54.54,54.22,54.43,61200.0,43.7127,43.914,43.6563,43.8254,61200.0
2012-11-28 12:20:00,54.43,54.46,54.3,54.35,57400.0,43.8254,43.8495,43.7207,43.761,57400.0
2012-11-28 12:30:00,54.35,54.41,54.33,54.35,40700.0,43.761,43.8093,43.7449,43.761,40700.0
2012-11-28 12:40:00,54.35,54.4,54.29,54.39,19200.0,43.761,43.8012,43.7127,43.7932,19200.0
2012-11-28 12:50:00,54.39,54.48,54.38,54.46,16000.0,43.7932,43.8656,43.7851,43.8495,16000.0
2012-11-28 13:00:00,54.46,54.46,54.37,54.39,14700.0,43.8495,43.8495,43.7771,43.7932,14700.0
2012-11-28 13:10:00,54.39,54.45,54.38,54.44,17800.0,43.7932,43.8415,43.7851,43.8334,17800.0
2012-11-28 13:20:00,54.44,54.44,54.4,54.42,28200.0,43.8334,43.8334,43.8012,43.8173,28200.0
2012-11-28 13:30:00,54.43,54.49,54.41,54.45,26400.0,43.8254,43.8737,43.8093,43.8415,26400.0
2012-11-28 13:40:00,54.45,54.46,54.42,54.43,22600.0,43.8415,43.8495,43.8173,43.8254,22600.0
2012-11-28 13:50:00,54.43,54.47,54.41,54.41,15700.0,43.8254,43.8576,43.8093,43.8093,15700.0
2012-11-28 14:00:00,54.4,54.41,54.33,54.38,17100.0,43.8012,43.8093,43.7449,43.7851,17100.0
2012-11-28 14:10:00,54.37,54.39,54.3,54.33,17600.0,43.7771,43.7932,43.7207,43.7449,17600.0
2012-11-28 14:20:00,54.33,54.33,54.28,54.31,20400.0,43.7449,43.7449,43.7046,43.7288,20400.0
2012-11-28 14:30:00,54.31,54.34,54.3,54.32,20800.0,43.7288,43.7529,43.7207,43.7368,20800.0
2012-11-28 14:40:00,54.32,54.36,54.29,54.31,20500.0,43.7368,43.769,43.7127,43.7288,20500.0
2012-11-28 14:50:00,54.31,54.37,54.3,54.35,18200.0,43.7288,43.7771,43.7207,43.761,18200.0
2012-11-28 15:00:00,54.35,54.38,54.33,54.37,22700.0,43.761,43.7851,43.7449,43.7771,22700.0
2012-11-28 15:10:00,54.37,54.4,54.31,54.33,24500.0,43.7771,43.8012,43.7288,43.7449,24500.0
2012-11-28 15:20:00,54.34,54.4,54.3,54.4,32100.0,43.7529,43.8012,43.7207,43.8012,32100.0
2012-11-28 15:30:00,54.4,54.45,54.38,54.44,51000.0,43.8012,43.8415,43.7851,43.8334,51000.0
2012-11-28 15:40:00,54.43,54.47,54.39,54.42,100100.0,43.8254,43.8576,43.7932,43.8173,100100.0
2012-11-28 15:50:00,54.41,54.44,54.35,54.4,130000.0,43.8093,43.8334,43.761,43.8012,130000.0
2012-11-29 09:30:00,54.62,54.69,54.5,54.64,39700.0,43.9784,44.0347,43.8818,43.9945,39700.0
2012-11-29 09:40:00,54.63,54.73,54.59,54.61,39300.0,43.9864,44.0669,43.9542,43.9703,39300.0
2012-11-29 09:50:00,54.62,54.7,54.59,54.7,19800.0,43.9784,44.0428,43.9542,44.0428,19800.0
2012-11-29 10:00:00,54.71,54.76,54.51,54.53,37500.0,44.0508,44.0911,43.8898,43.9059,37500.0
2012-11-29 10:10:00,54.56,54.66,54.43,54.57,31500.0,43.9301,44.0106,43.8254,43.9381,31500.0
2012-11-29 10:20:00,54.59,54.66,54.54,54.56,30300.0,43.9542,44.0106,43.914,43.9301,30300.0
2012-11-29 10:30:00,54.54,54.64,54.54,54.64,23200.0,43.914,43.9945,43.914,43.9945,23200.0
2012-11-29 10:40:00,54.63,54.7,54.59,54.63,30300.0,43.9864,44.0428,43.9542,43.9864,30300.0
2012-11-29 10:50:00,54.64,54.71,54.64,54.69,35500.0,43.9945,44.0508,43.9945,44.0347,35500.0
2012-11-29 11:00:00,54.69,54.74,54.66,54.74,25600.0,44.0347,44.075,44.0106,44.075,25600.0
2012-11-29 11:10:00,54.74,54.75,54.64,54.64,37900.0,44.075,44.083,43.9945,43.9945,37900.0
2012-11-29 11:20:00,54.64,54.64,54.38,54.4,49000.0,43.9945,43.9945,43.7851,43.8012,49000.0
2012-11-29 11:30:00,54.42,54.61,54.42,54.61,26600.0,43.8173,43.9703,43.8173,43.9703,26600.0
2012-11-29 11:40:00,54.61,54.63,54.28,54.42,55200.0,43.9703,43.9864,43.7046,43.8173,55200.0
2012-11-29 11:50:00,54.43,54.5,54.35,54.42,19300.0,43.8254,43.8818,43.761,43.8173,19300.0
2012-11-29 12:00:00,54.42,54.5,54.37,54.45,33700.0,43.8173,43.8818,43.7771,43.8415,33700.0
2012-11-29 12:10:00,54.45,54.61,54.45,54.59,30800.0,43.8415,43.9703,43.8415,43.9542,30800.0
2012-11-29 12:20:00,54.6,54.64,54.57,54.6,14600.0,43.9623,43.9945,43.9381,43.9623,14600.0
2012-11-29 12:30:00,54.6,54.63,54.58,54.59,17700.0,43.9623,43.9864,43.9462,43.9542,17700.0
2012-11-29 12:40:00,54.58,54.58,54.53,54.56,17800.0,43.9462,43.9462,43.9059,43.9301,17800.0
2012-11-29 12:50:00,54.57,54.58,54.52,54.54,13400.0,43.9381,43.9462,43.8979,43.914,13400.0
2012-11-29 13:00:00,54.55,54.58,54.46,54.48,17900.0,43.922,43.9462,43.8495,43.8656,17900.0
2012-11-29 13:10:00,54.47,54.52,54.42,54.52,15700.0,43.8576,43.8979,43.8173,43.8979,15700.0
2012-11-29 13:20:00,54.52,54.53,54.5,54.52,14700.0,43.8979,43.9059,43.8818,43.8979,14700.0
2012-11-29 13:30:00,54.53,54.59,54.53,54.57,19900.0,43.9059,43.9542,43.9059,43.9381,19900.0
2012-11-29 13:40:00,54.56,54.58,54.53,54.54,26400.0,43.9301,43.9462,43.9059,43.914,26400.0
2012-11-29 13:50:00,54.53,54.56,54.51,54.51,19900.0,43.9059,43.9301,43.8898,43.8898,19900.0
2012-11-29 14:00:00,54.52,54.57,54.51,54.52,39900.0,43.8979,43.9381,43.8898,43.8979,39900.0
2012-11-29 14:10:00,54.54,54.57,54.54,54.54,32800.0,43.914,43.9381,43.914,43.914,32800.0
2012-11-29 14:20:00,54.54,54.55,54.53,54.55,18400.0,43.914,43.922,43.9059,43.922,18400.0
2012-11-29 14:30:00,54.55,54.56,54.53,54.56,28100.0,43.922,43.9301,43.9059,43.9301,28100.0
2012-11-29 14:40:00,54.55,54.59,54.52,54.57,45300.0,43.922,43.9542,43.8979,43.9381,45300.0
2012-11-29 14:50:00,54.56,54.58,54.52,54.53,34700.0,43.9301,43.9462,43.8979,43.9059,34700.0
2012-11-29 15:00:00,54.52,54.54,54.49,54.51,38400.0,43.8979,43.914,43.8737,43.8898,38400.0
2012-11-29 15:10:00,54.51,54.52,54.42,54.46,55300.0,43.8898,43.8979,43.8173,43.8495,55300.0
2012-11-29 15:20:00,54.47,54.55,54.42,54.55,81400.0,43.8576,43.922,43.8173,43.922,81400.0
2012-11-29 15:30:00,54.55,54.56,54.42,54.47,71100.0,43.922,43.9301,43.8173,43.8576,71100.0
2012-11-29 15:40:00,54.47,54.55,54.46,54.54,78500.0,43.8576,43.922,43.8495,43.914,78500.0
2012-11-29 15:50:00,54.53,54.53,54.4,54.44,108500.0,43.9059,43.9059,43.8012,43.8334,108500.0
2012-11-30 09:30:00,54.52,54.67,54.4,54.65,49700.0,43.8979,44.0186,43.8012,44.0025,49700.0
2012-11-30 09:40:00,54.64,54.7,54.61,54.68,100800.0,43.9945,44.0428,43.9703,44.0267,100800.0
2012-11-30 09:50:00,54.69,54.85,54.69,54.79,47500.0,44.0347,44.1636,44.0347,44.1153,47500.0
2012-11-30 10:00:00,54.79,54.86,54.69,54.71,16700.0,44.1153,44.1716,44.0347,44.0508,16700.0
2012-11-30 10:10:00,54.68,54.79,54.67,54.78,21300.0,44.0267,44.1153,44.0186,44.1072,21300.0
2012-11-30 10:20:00,54.79,54.79,54.69,54.73,18200.0,44.1153,44.1153,44.0347,44.0669,18200.0
2012-11-30 10:30:00,54.75,54.76,54.68,54.7,18200.0,44.083,44.0911,44.0267,44.0428,18200.0
2012-11-30 10:40:00,54.7,54.75,54.65,54.65,16200.0,44.0428,44.083,44.0025,44.0025,16200.0
2012-11-30 10:50:00,54.66,54.66,54.58,54.63,69700.0,44.0106,44.0106,43.9462,43.9864,69700.0
2012-11-30 11:00:00,54.64,54.64,54.54,54.55,26900.0,43.9945,43.9945,43.914,43.922,26900.0
2012-11-30 11:10:00,54.56,54.61,54.51,54.51,19600.0,43.9301,43.9703,43.8898,43.8898,19600.0
2012-11-30 11:20:00,54.5,54.5,54.4,54.46,60700.0,43.8818,43.8818,43.8012,43.8495,60700.0
2012-11-30 11:30:00,54.44,54.51,54.37,54.38,87700.0,43.8334,43.8898,43.7771,43.7851,87700.0
2012-11-30 11:40:00,54.38,54.41,54.38,54.41,17300.0,43.7851,43.8093,43.7851,43.8093,17300.0
2012-11-30 11:50:00,54.39,54.42,54.37,54.39,49300.0,43.7932,43.8173,43.7771,43.7932,49300.0
2012-11-30 12:00:00,54.4,54.46,54.39,54.44,48100.0,43.8012,43.8495,43.7932,43.8334,48100.0
2012-11-30 12:10:00,54.45,54.49,54.43,54.43,39700.0,43.8415,43.8737,43.8254,43.8254,39700.0
2012-11-30 12:20:00,54.43,54.46,54.42,54.45,15900.0,43.8254,43.8495,43.8173,43.8415,15900.0
2012-11-30 12:30:00,54.45,54.47,54.44,54.45,28400.0,43.8415,43.8576,43.8334,43.8415,28400.0
2012-11-30 12:40:00,54.45,54.45,54.34,54.38,25400.0,43.8415,43.8415,43.7529,43.7851,25400.0
2012-11-30 12:50:00,54.38,54.39,54.33,54.34,17300.0,43.7851,43.7932,43.7449,43.7529,17300.0
2012-11-30 13:00:00,54.34,54.38,54.33,54.37,59200.0,43.7529,43.7851,43.7449,43.7771,59200.0
2012-11-30 13:10:00,54.36,54.36,54.33,54.34,26800.0,43.769,43.769,43.7449,43.7529,26800.0
2012-11-30 13:20:00,54.34,54.4,54.34,54.37,67500.0,43.7529,43.8012,43.7529,43.7771,67500.0
2012-11-30 13:30:00,54.37,54.4,54.33,54.38,54700.0,43.7771,43.8012,43.7449,43.7851,54700.0
2012-11-30 13:40:00,54.36,54.38,54.32,54.38,22100.0,43.769,43.7851,43.7368,43.7851,22100.0
2012-11-30 13:50:00,54.39,54.39,54.3,54.35,39600.0,43.7932,43.7932,43.7207,43.761,39600.0
2012-11-30 14:00:00,54.35,54.36,54.33,54.35,46700.0,43.761,43.769,43.7449,43.761,46700.0
2012-11-30 14:10:00,54.33,54.36,54.33,54.34,39800.0,43.7449,43.769,43.7449,43.7529,39800.0
2012-11-30 14:20:00,54.34,54.43,54.34,54.36,52200.0,43.7529,43.8254,43.7529,43.769,52200.0
2012-11-30 14:30:00,54.35,54.38,54.33,54.36,27600.0,43.761,43.7851,43.7449,43.769,27600.0
2012-11-30 14:40:00,54.37,54.44,54.36,54.39,38800.0,43.7771,43.8334,43.769,43.7932,38800.0
2012-11-30 14:50:00,54.39,54.4,54.34,54.35,38200.0,43.7932,43.8012,43.7529,43.761,38200.0
2012-11-30 15:00:00,54.34,54.37,54.31,54.32,66300.0,43.7529,43.7771,43.7288,43.7368,66300.0
2012-11-30 15:10:00,54.33,54.37,54.33,54.34,74800.0,43.7449,43.7771,43.7449,43.7529,74800.0
2012-11-30 15:20:00,54.34,54.36,54.33,54.34,65200.0,43.7529,43.769,43.7449,43.7529,65200.0
2012-11-30 15:30:00,54.35,54.5,54.35,54.46,65800.0,43.761,43.8818,43.761,43.8495,65800.0
2012-11-30 15:40:00,54.45,54.47,54.43,54.44,110700.0,43.8415,43.8576,43.8254,43.8334,110700.0
2012-11-30 15:50:00,54.44,54.58,54.44,54.44,340400.0,43.8334,43.9462,43.8334,43.8334,340400.0
2012-12-03 09:30:00,54.63,54.74,54.45,54.72,47000.0,43.9864,44.075,43.8415,44.0589,47000.0
2012-12-03 09:40:00,54.69,54.69,54.45,54.55,30900.0,44.0347,44.0347,43.8415,43.922,30900.0
2012-12-03 09:50:00,54.54,54.61,54.51,54.52,31600.0,43.914,43.9703,43.8898,43.8979,31600.0
2012-12-03 10:00:00,54.5,54.5,54.32,54.43,26700.0,43.8818,43.8818,43.7368,43.8254,26700.0
2012-12-03 10:10:00,54.45,54.53,54.43,54.5,26400.0,43.8415,43.9059,43.8254,43.8818,26400.0
2012-12-03 10:20:00,54.5,54.59,54.5,54.57,20900.0,43.8818,43.9542,43.8818,43.9381,20900.0
2012-12-03 10:30:00,54.57,54.58,54.48,54.52,19900.0,43.9381,43.9462,43.8656,43.8979,19900.0
2012-12-03 10:40:00,54.52,54.55,54.44,54.52,21300.0,43.8979,43.922,43.8334,43.8979,21300.0
2012-12-03 10:50:00,54.51,54.51,54.34,54.37,17900.0,43.8898,43.8898,43.7529,43.7771,17900.0
2012-12-03 11:00:00,54.38,54.39,54.31,54.39,19400.0,43.7851,43.7932,43.7288,43.7932,19400.0
2012-12-03 11:10:00,54.41,54.49,54.39,54.46,28300.0,43.8093,43.8737,43.7932,43.8495,28300.0
2012-12-03 11:20:00,54.47,54.48,54.4,54.47,23000.0,43.8576,43.8656,43.8012,43.8576,23000.0
2012-12-03 11:30:00,54.47,54.52,54.41,54.47,20000.0,43.8576,43.8979,43.8093,43.8576,20000.0
2012-12-03 11:40:00,54.47,54.49,54.42,54.43,15200.0,43.8576,43.8737,43.8173,43.8254,15200.0
2012-12-03 11:50:00,54.43,54.49,54.42,54.45,20100.0,43.8254,43.8737,43.8173,43.8415,20100.0
2012-12-03 12:00:00,54.45,54.45,54.41,54.44,22400.0,43.8415,43.8415,43.8093,43.8334,22400.0
2012-12-03 12:10:00,54.44,54.45,54.4,54.41,18100.0,43.8334,43.8415,43.8012,43.8093,18100.0
2012-12-03 12:20:00,54.41,54.45,54.41,54.44,19200.0,43.8093,43.8415,43.8093,43.8334,19200.0
2012-12-03 12:30:00,54.42,54.45,54.42,54.44,11900.0,43.8173,43.8415,43.8173,43.8334,11900.0
2012-12-03 12:40:00,54.45,54.45,54.4,54.41,12400.0,43.8415,43.8415,43.8012,43.8093,12400.0
2012-12-03 12:50:00,54.41,54.46,54.41,54.43,25500.0,43.8093,43.8495,43.8093,43.8254,25500.0
2012-12-03 13:00:00,54.43,54.44,54.38,54.42,21300.0,43.8254,43.8334,43.7851,43.8173,21300.0
2012-12-03 13:10:00,54.43,54.43,54.4,54.41,15300.0,43.8254,43.8254,43.8012,43.8093,15300.0
2012-12-03 13:20:00,54.41,54.43,54.39,54.41,18300.0,43.8093,43.8254,43.7932,43.8093,18300.0
2012-12-03 13:30:00,54.42,54.42,54.28,54.31,26200.0,43.8173,43.8173,43.7046,43.7288,26200.0
2012-12-03 13:40:00,54.32,54.35,54.32,54.35,17300.0,43.7368,43.761,43.7368,43.761,17300.0
2012-12-03 13:50:00,54.35,54.37,54.33,54.35,26900.0,43.761,43.7771,43.7449,43.761,26900.0
2012-12-03 14:00:00,54.35,54.37,54.33,54.37,16800.0,43.761,43.7771,43.7449,43.7771,16800.0
2012-12-03 14:10:00,54.37,54.38,54.33,54.33,25700.0,43.7771,43.7851,43.7449,43.7449,25700.0
2012-12-03 14:20:00,54.34,54.35,54.31,54.32,17600.0,43.7529,43.761,43.7288,43.7368,17600.0
2012-12-03 14:30:00,54.31,54.33,54.22,54.24,18100.0,43.7288,43.7449,43.6563,43.6724,18100.0
2012-12-03 14:40:00,54.24,54.31,54.24,54.29,15600.0,43.6724,43.7288,43.6724,43.7127,15600.0
2012-12-03 14:50:00,54.29,54.3,54.24,54.27,35100.0,43.7127,43.7207,43.6724,43.6966,35100.0
2012-12-03 15:00:00,54.27,54.36,54.27,54.31,79300.0,43.6966,43.769,43.6966,43.7288,79300.0
2012-12-03 15:10:00,54.3,54.37,54.27,54.29,73100.0,43.7207,43.7771,43.6966,43.7127,73100.0
2012-12-03 15:20:00,54.28,54.3,54.22,54.28,79500.0,43.7046,43.7207,43.6563,43.7046,79500.0
2012-12-03 15:30:00,54.27,54.33,54.24,54.26,60400.0,43.6966,43.7449,43.6724,43.6885,60400.0
2012-12-03 15:40:00,54.26,54.4,54.26,54.33,56800.0,43.6885,43.8012,43.6885,43.7449,56800.0
2012-12-03 15:50:00,54.33,54.37,54.2,54.21,121200.0,43.7449,43.7771,43.6402,43.6483,121200.0
2012-12-04 09:30:00,54.27,54.66,54.25,54.6,43000.0,43.6966,44.0106,43.6805,43.9623,43000.0
2012-12-04 09:40:00,54.58,54.68,54.52,54.57,20400.0,43.9462,44.0267,43.8979,43.9381,20400.0
2012-12-04 09:50:00,54.57,54.64,54.54,54.55,18700.0,43.9381,43.9945,43.914,43.922,18700.0
2012-12-04 10:00:00,54.52,54.58,54.47,54.58,15700.0,43.8979,43.9462,43.8576,43.9462,15700.0
2012-12-04 10:10:00,54.58,54.58,54.45,54.48,35800.0,43.9462,43.9462,43.8415,43.8656,35800.0
2012-12-04 10:20:00,54.48,54.48,54.34,54.37,35000.0,43.8656,43.8656,43.7529,43.7771,35000.0
2012-12-04 10:30:00,54.36,54.44,54.34,54.44,44500.0,43.769,43.8334,43.7529,43.8334,44500.0
2012-12-04 10:40:00,54.43,54.47,54.4,54.47,18300.0,43.8254,43.8576,43.8012,43.8576,18300.0
2012-12-04 10:50:00,54.46,54.48,54.43,54.47,23600.0,43.8495,43.8656,43.8254,43.8576,23600.0
2012-12-04 11:00:00,54.47,54.47,54.28,54.3,61000.0,43.8576,43.8576,43.7046,43.7207,61000.0
2012-12-04 11:10:00,54.3,54.3,54.25,54.25,45200.0,43.7207,43.7207,43.6805,43.6805,45200.0
2012-12-04 11:20:00,54.24,54.25,54.16,54.24,31800.0,43.6724,43.6805,43.608,43.6724,31800.0
2012-12-04 11:30:00,54.24,54.33,54.23,54.29,40800.0,43.6724,43.7449,43.6644,43.7127,40800.0
2012-12-04 11:40:00,54.29,54.35,54.29,54.3,32800.0,43.7127,43.761,43.7127,43.7207,32800.0
2012-12-04 11:50:00,54.3,54.32,54.16,54.23,44400.0,43.7207,43.7368,43.608,43.6644,44400.0
2012-12-04 12:00:00,54.23,54.23,54.15,54.2,45200.0,43.6644,43.6644,43.5999,43.6402,45200.0
2012-12-04 12:10:00,54.2,54.22,54.14,54.21,29600.0,43.6402,43.6563,43.5919,43.6483,29600.0
2012-12-04 12:20:00,54.22,54.27,54.17,54.25,45600.0,43.6563,43.6966,43.616,43.6805,45600.0
2012-12-04 12:30:00,54.25,54.3,54.2,54.28,29500.0,43.6805,43.7207,43.6402,43.7046,29500.0
2012-12-04 12:40:00,54.29,54.31,54.21,54.23,21500.0,43.7127,43.7288,43.6483,43.6644,21500.0
2012-12-04 12:50:00,54.25,54.26,54.18,54.26,15100.0,43.6805,43.6885,43.6241,43.6885,15100.0
2012-12-04 13:00:00,54.25,54.25,54.15,54.24,21100.0,43.6805,43.6805,43.5999,43.6724,21100.0
2012-12-04 13:10:00,54.25,54.28,54.23,54.25,14700.0,43.6805,43.7046,43.6644,43.6805,14700.0
2012-12-04 13:20:00,54.25,54.34,54.25,54.3,21000.0,43.6805,43.7529,43.6805,43.7207,21000.0
2012-12-04 13:30:00,54.3,54.3,54.26,54.27,16000.0,43.7207,43.7207,43.6885,43.6966,16000.0
2012-12-04 13:40:00,54.27,54.32,54.22,54.32,91900.0,43.6966,43.7368,43.6563,43.7368,91900.0
2012-12-04 13:50:00,54.32,54.37,54.32,54.32,48200.0,43.7368,43.7771,43.7368,43.7368,48200.0
2012-12-04 14:00:00,54.33,54.36,54.32,54.34,55500.0,43.7449,43.769,43.7368,43.7529,55500.0
2012-12-04 14:10:00,54.35,54.35,54.3,54.32,16400.0,43.761,43.761,43.7207,43.7368,16400.0
2012-12-04 14:20:00,54.32,54.36,54.32,54.34,25400.0,43.7368,43.769,43.7368,43.7529,25400.0
2012-12-04 14:30:00,54.34,54.34,54.29,54.31,13000.0,43.7529,43.7529,43.7127,43.7288,13000.0
2012-12-04 14:40:00,54.32,54.36,54.26,54.26,36300.0,43.7368,43.769,43.6885,43.6885,36300.0
2012-12-04 14:50:00,54.27,54.33,54.27,54.28,20100.0,43.6966,43.7449,43.6966,43.7046,20100.0
2012-12-04 15:00:00,54.28,54.31,54.27,54.3,54600.0,43.7046,43.7288,43.6966,43.7207,54600.0
2012-12-04 15:10:00,54.3,54.31,54.27,54.29,41600.0,43.7207,43.7288,43.6966,43.7127,41600.0
2012-12-04 15:20:00,54.29,54.29,54.24,54.25,119000.0,43.7127,43.7127,43.6724,43.6805,119000.0
2012-12-04 15:30:00,54.25,54.26,54.23,54.26,107000.0,43.6805,43.6885,43.6644,43.6885,107000.0
2012-12-04 15:40:00,54.26,54.31,54.25,54.3,93400.0,43.6885,43.7288,43.6805,43.7207,93400.0
2012-12-04 15:50:00,54.3,54.3,54.23,54.26,100200.0,43.7207,43.7207,43.6644,43.6885,100200.0
2012-12-05 09:30:00,54.22,54.41,54.09,54.34,36700.0,43.6563,43.8093,43.5516,43.7529,36700.0
2012-12-05 09:40:00,54.34,54.39,54.27,54.3,28700.0,43.7529,43.7932,43.6966,43.7207,28700.0
2012-12-05 09:50:00,54.3,54.32,54.16,54.22,42800.0,43.7207,43.7368,43.608,43.6563,42800.0
2012-12-05 10:00:00,54.22,54.35,54.19,54.29,136700.0,43.6563,43.761,43.6321,43.7127,136700.0
2012-12-05 10:10:00,54.29,54.33,54.26,54.32,69600.0,43.7127,43.7449,43.6885,43.7368,69600.0
2012-12-05 10:20:00,54.33,54.34,54.2,54.2,47500.0,43.7449,43.7529,43.6402,43.6402,47500.0
2012-12-05 10:30:00,54.2,54.26,54.2,54.22,56700.0,43.6402,43.6885,43.6402,43.6563,56700.0
2012-12-05 10:40:00,54.2,54.26,54.13,54.26,112800.0,43.6402,43.6885,43.5838,43.6885,112800.0
2012-12-05 10:50:00,54.25,54.26,54.18,54.26,108600.0,43.6805,43.6885,43.6241,43.6885,108600.0
2012-12-05 11:00:00,54.26,54.29,54.22,54.23,53200.0,43.6885,43.7127,43.6563,43.6644,53200.0
2012-12-05 11:10:00,54.24,54.34,54.22,54.32,41200.0,43.6724,43.7529,43.6563,43.7368,41200.0
2012-12-05 11:20:00,54.32,54.39,54.29,54.33,27300.0,43.7368,43.7932,43.7127,43.7449,27300.0
2012-12-05 11:30:00,54.34,54.54,54.34,54.54,35300.0,43.7529,43.914,43.7529,43.914,35300.0
2012-12-05 11:40:00,54.52,54.64,54.5,54.59,35000.0,43.8979,43.9945,43.8818,43.9542,35000.0
2012-12-05 11:50:00,54.58,54.83,54.57,54.76,61400.0,43.9462,44.1475,43.9381,44.0911,61400.0
2012-12-05 12:00:00,54.78,54.85,54.73,54.77,74300.0,44.1072,44.1636,44.0669,44.0991,74300.0
2012-12-05 12:10:00,54.77,54.79,54.66,54.69,113100.0,44.0991,44.1153,44.0106,44.0347,113100.0
2012-12-05 12:20:00,54.7,54.75,54.69,54.73,23500.0,44.0428,44.083,44.0347,44.0669,23500.0
2012-12-05 12:30:00,54.74,54.86,54.74,54.85,68600.0,44.075,44.1716,44.075,44.1636,68600.0
2012-12-05 12:40:00,54.85,54.96,54.85,54.96,38700.0,44.1636,44.2521,44.1636,44.2521,38700.0
2012-12-05 12:50:00,54.95,54.98,54.94,54.97,11700.0,44.2441,44.2682,44.236,44.2602,11700.0
2012-12-05 13:00:00,54.98,54.98,54.93,54.97,17300.0,44.2682,44.2682,44.228,44.2602,17300.0
2012-12-05 13:10:00,54.98,54.99,54.93,54.99,26100.0,44.2682,44.2763,44.228,44.2763,26100.0
2012-12-05 13:20:00,54.97,55.06,54.96,54.96,80300.0,44.2602,44.3326,44.2521,44.2521,80300.0
2012-12-05 13:30:00,54.96,55.11,54.96,55.1,60200.0,44.2521,44.3729,44.2521,44.3649,60200.0
2012-12-05 13:40:00,55.1,55.17,55.08,55.15,112500.0,44.3649,44.4212,44.3487,44.4051,112500.0
2012-12-05 13:50:00,55.14,55.24,55.12,55.15,54400.0,44.3971,44.4776,44.381,44.4051,54400.0
2012-12-05 14:00:00,55.17,55.18,55.07,55.08,42800.0,44.4212,44.4293,44.3407,44.3487,42800.0
2012-12-05 14:10:00,55.08,55.19,55.07,55.17,50400.0,44.3487,44.4373,44.3407,44.4212,50400.0
2012-12-05 14:20:00,55.18,55.23,55.16,55.22,38900.0,44.4293,44.4695,44.4132,44.4615,38900.0
2012-12-05 14:30:00,55.23,55.31,55.22,55.31,63100.0,44.4695,44.5339,44.4615,44.5339,63100.0
2012-12-05 14:40:00,55.31,55.34,55.26,55.27,35200.0,44.5339,44.5581,44.4937,44.5017,35200.0
2012-12-05 14:50:00,55.27,55.3,55.21,55.26,118000.0,44.5017,44.5259,44.4534,44.4937,118000.0
2012-12-05 15:00:00,55.26,55.35,55.23,55.34,57700.0,44.4937,44.5661,44.4695,44.5581,57700.0
2012-12-05 15:10:00,55.33,55.47,55.32,55.45,98400.0,44.55,44.6628,44.542,44.6467,98400.0
2012-12-05 15:20:00,55.44,55.46,55.38,55.39,109200.0,44.6386,44.6547,44.5903,44.5984,109200.0
2012-12-05 15:30:00,55.4,55.42,55.22,55.22,80700.0,44.6064,44.6225,44.4615,44.4615,80700.0
2012-12-05 15:40:00,55.22,55.28,55.19,55.21,148200.0,44.4615,44.5098,44.4373,44.4534,148200.0
2012-12-05 15:50:00,55.21,55.23,55.1,55.19,116300.0,44.4534,44.4695,44.3649,44.4373,116300.0
2012-12-06 09:30:00,54.96,55.13,54.7,55.03,99400.0,44.2521,44.389,44.0428,44.3085,99400.0
2012-12-06 09:40:00,55.03,55.03,54.77,54.81,40500.0,44.3085,44.3085,44.0991,44.1314,40500.0
2012-12-06 09:50:00,54.81,54.87,54.71,54.71,46800.0,44.1314,44.1797,44.0508,44.0508,46800.0
2012-12-06 10:00:00,54.74,54.83,54.65,54.78,104700.0,44.075,44.1475,44.0025,44.1072,104700.0
2012-12-06 10:10:00,54.79,54.8,54.72,54.78,83400.0,44.1153,44.1233,44.0589,44.1072,83400.0
2012-12-06 10:20:00,54.79,54.8,54.7,54.7,47500.0,44.1153,44.1233,44.0428,44.0428,47500.0
2012-12-06 10:30:00,54.7,54.87,54.7,54.83,42800.0,44.0428,44.1797,44.0428,44.1475,42800.0
2012-12-06 10:40:00,54.84,54.84,54.75,54.79,47300.0,44.1555,44.1555,44.083,44.1153,47300.0
2012-12-06 10:50:00,54.79,54.85,54.76,54.81,51500.0,44.1153,44.1636,44.0911,44.1314,51500.0
2012-12-06 11:00:00,54.81,54.81,54.75,54.79,36900.0,44.1314,44.1314,44.083,44.1153,36900.0
2012-12-06 11:10:00,54.8,54.82,54.77,54.81,25600.0,44.1233,44.1394,44.0991,44.1314,25600.0
2012-12-06 11:20:00,54.8,54.82,54.77,54.82,22400.0,44.1233,44.1394,44.0991,44.1394,22400.0
2012-12-06 11:30:00,54.83,54.86,54.79,54.84,47400.0,44.1475,44.1716,44.1153,44.1555,47400.0
2012-12-06 11:40:00,54.84,54.84,54.77,54.8,31300.0,44.1555,44.1555,44.0991,44.1233,31300.0
2012-12-06 11:50:00,54.8,54.83,54.77,54.8,29300.0,44.1233,44.1475,44.0991,44.1233,29300.0
2012-12-06 12:00:00,54.8,54.82,54.77,54.82,58700.0,44.1233,44.1394,44.0991,44.1394,58700.0
2012-12-06 12:10:00,54.82,54.83,54.78,54.79,17400.0,44.1394,44.1475,44.1072,44.1153,17400.0
2012-12-06 12:20:00,54.79,54.8,54.71,54.74,66200.0,44.1153,44.1233,44.0508,44.075,66200.0
2012-12-06 12:30:00,54.74,54.75,54.7,54.72,47700.0,44.075,44.083,44.0428,44.0589,47700.0
2012-12-06 12:40:00,54.73,54.78,54.7,54.77,43100.0,44.0669,44.1072,44.0428,44.0991,43100.0
2012-12-06 12:50:00,54.77,54.8,54.73,54.77,21900.0,44.0991,44.1233,44.0669,44.0991,21900.0
2012-12-06 13:00:00,54.78,54.84,54.71,54.81,40300.0,44.1072,44.1555,44.0508,44.1314,40300.0
2012-12-06 13:10:00,54.82,54.9,54.81,54.88,17700.0,44.1394,44.2038,44.1314,44.1877,17700.0
2012-12-06 13:20:00,54.88,54.9,54.83,54.86,22800.0,44.1877,44.2038,44.1475,44.1716,22800.0
2012-12-06 13:30:00,54.86,54.88,54.82,54.86,25900.0,44.1716,44.1877,44.1394,44.1716,25900.0
2012-12-06 13:40:00,54.87,54.9,54.85,54.9,17000.0,44.1797,44.2038,44.1636,44.2038,17000.0
2012-12-06 13:50:00,54.89,54.9,54.8,54.87,25600.0,44.1958,44.2038,44.1233,44.1797,25600.0
2012-12-06 14:00:00,54.87,54.88,54.78,54.8,27300.0,44.1797,44.1877,44.1072,44.1233,27300.0
2012-12-06 14:10:00,54.8,54.81,54.73,54.78,45200.0,44.1233,44.1314,44.0669,44.1072,45200.0
2012-12-06 14:20:00,54.78,54.83,54.76,54.8,57900.0,44.1072,44.1475,44.0911,44.1233,57900.0
2012-12-06 14:30:00,54.81,54.82,54.77,54.8,39100.0,44.1314,44.1394,44.0991,44.1233,39100.0
2012-12-06 14:40:00,54.81,54.81,54.76,54.8,36600.0,44.1314,44.1314,44.0911,44.1233,36600.0
2012-12-06 14:50:00,54.79,54.8,54.71,54.74,60800.0,44.1153,44.1233,44.0508,44.075,60800.0
2012-12-06 15:00:00,54.73,54.77,54.7,54.71,91700.0,44.0669,44.0991,44.0428,44.0508,91700.0
2012-12-06 15:10:00,54.71,54.72,54.7,54.7,64300.0,44.0508,44.0589,44.0428,44.0428,64300.0
2012-12-06 15:20:00,54.71,54.76,54.7,54.75,57800.0,44.0508,44.0911,44.0428,44.083,57800.0
2012-12-06 15:30:00,54.75,54.79,54.72,54.75,102900.0,44.083,44.1153,44.0589,44.083,102900.0
2012-12-06 15:40:00,54.75,54.75,54.69,54.71,135700.0,44.083,44.083,44.0347,44.0508,135700.0
2012-12-06 15:50:00,54.72,54.79,54.69,54.76,184000.0,44.0589,44.1153,44.0347,44.0911,184000.0
2012-12-07 09:30:00,54.84,54.91,54.66,54.84,37900.0,44.1555,44.2119,44.0106,44.1555,37900.0
2012-12-07 09:40:00,54.79,54.82,54.68,54.74,18400.0,44.1153,44.1394,44.0267,44.075,18400.0
2012-12-07 09:50:00,54.73,54.75,54.6,54.6,25900.0,44.0669,44.083,43.9623,43.9623,25900.0
2012-12-07 10:00:00,54.61,54.73,54.57,54.66,37900.0,43.9703,44.0669,43.9381,44.0106,37900.0
2012-12-07 10:10:00,54.67,54.77,54.6,54.76,18500.0,44.0186,44.0991,43.9623,44.0911,18500.0
2012-12-07 10:20:00,54.74,54.78,54.59,54.62,20000.0,44.075,44.1072,43.9542,43.9784,20000.0
2012-12-07 10:30:00,54.61,54.61,54.5,54.54,16300.0,43.9703,43.9703,43.8818,43.914,16300.0
2012-12-07 10:40:00,54.53,54.72,54.52,54.6,33200.0,43.9059,44.0589,43.8979,43.9623,33200.0
2012-12-07 10:50:00,54.61,54.64,54.57,54.61,24400.0,43.9703,43.9945,43.9381,43.9703,24400.0
2012-12-07 11:00:00,54.62,54.66,54.42,54.42,35500.0,43.9784,44.0106,43.8173,43.8173,35500.0
2012-12-07 11:10:00,54.44,54.57,54.4,54.55,15500.0,43.8334,43.9381,43.8012,43.922,15500.0
2012-12-07 11:20:00,54.54,54.57,54.49,54.53,12300.0,43.914,43.9381,43.8737,43.9059,12300.0
2012-12-07 11:30:00,54.53,54.61,54.49,54.55,31900.0,43.9059,43.9703,43.8737,43.922,31900.0
2012-12-07 11:40:00,54.54,54.57,54.47,54.51,22100.0,43.914,43.9381,43.8576,43.8898,22100.0
2012-12-07 11:50:00,54.51,54.51,54.37,54.38,20600.0,43.8898,43.8898,43.7771,43.7851,20600.0
2012-12-07 12:00:00,54.4,54.52,54.4,54.51,24100.0,43.8012,43.8979,43.8012,43.8898,24100.0
2012-12-07 12:10:00,54.53,54.53,54.38,54.47,20900.0,43.9059,43.9059,43.7851,43.8576,20900.0
2012-12-07 12:20:00,54.46,54.48,54.38,54.4,27000.0,43.8495,43.8656,43.7851,43.8012,27000.0
2012-12-07 12:30:00,54.39,54.46,54.39,54.39,22600.0,43.7932,43.8495,43.7932,43.7932,22600.0
2012-12-07 12:40:00,54.4,54.46,54.39,54.45,18700.0,43.8012,43.8495,43.7932,43.8415,18700.0
2012-12-07 12:50:00,54.45,54.51,54.45,54.5,13000.0,43.8415,43.8898,43.8415,43.8818,13000.0
2012-12-07 13:00:00,54.5,54.54,54.48,54.49,25900.0,43.8818,43.914,43.8656,43.8737,25900.0
2012-12-07 13:10:00,54.5,54.58,54.5,54.56,26500.0,43.8818,43.9462,43.8818,43.9301,26500.0
2012-12-07 13:20:00,54.56,54.62,54.55,54.6,13500.0,43.9301,43.9784,43.922,43.9623,13500.0
2012-12-07 13:30:00,54.6,54.61,54.55,54.59,12100.0,43.9623,43.9703,43.922,43.9542,12100.0
2012-12-07 13:40:00,54.59,54.59,54.47,54.51,31000.0,43.9542,43.9542,43.8576,43.8898,31000.0
2012-12-07 13:50:00,54.51,54.53,54.46,54.51,22300.0,43.8898,43.9059,43.8495,43.8898,22300.0
2012-12-07 14:00:00,54.52,54.53,54.45,54.45,12700.0,43.8979,43.9059,43.8415,43.8415,12700.0
2012-12-07 14:10:00,54.46,54.53,54.45,54.53,15600.0,43.8495,43.9059,43.8415,43.9059,15600.0
2012-12-07 14:20:00,54.52,54.55,54.49,54.51,16500.0,43.8979,43.922,43.8737,43.8898,16500.0
2012-12-07 14:30:00,54.51,54.62,54.51,54.59,19700.0,43.8898,43.9784,43.8898,43.9542,19700.0
2012-12-07 14:40:00,54.6,54.6,54.56,54.57,15600.0,43.9623,43.9623,43.9301,43.9381,15600.0
2012-12-07 14:50:00,54.58,54.58,54.54,54.55,14000.0,43.9462,43.9462,43.914,43.922,14000.0
2012-12-07 15:00:00,54.54,54.58,54.53,54.54,30600.0,43.914,43.9462,43.9059,43.914,30600.0
2012-12-07 15:10:00,54.55,54.55,54.5,54.53,19000.0,43.922,43.922,43.8818,43.9059,19000.0
2012-12-07 15:20:00,54.53,54.56,54.51,54.54,31900.0,43.9059,43.9301,43.8898,43.914,31900.0
2012-12-07 15:30:00,54.54,54.56,54.5,54.53,61200.0,43.914,43.9301,43.8818,43.9059,61200.0
2012-12-07 15:40:00,54.53,54.61,54.52,54.58,75000.0,43.9059,43.9703,43.8979,43.9462,75000.0
2012-12-07 15:50:00,54.58,54.61,54.54,54.6,99700.0,43.9462,43.9703,43.914,43.9623,99700.0
2012-12-10 09:30:00,54.42,54.63,54.42,54.42,57700.0,43.8173,43.9864,43.8173,43.8173,57700.0
2012-12-10 09:40:00,54.44,54.57,54.42,54.55,64600.0,43.8334,43.9381,43.8173,43.922,64600.0
2012-12-10 09:50:00,54.54,54.68,54.53,54.68,23700.0,43.914,44.0267,43.9059,44.0267,23700.0
2012-12-10 10:00:00,54.7,54.7,54.62,54.65,26900.0,44.0428,44.0428,43.9784,44.0025,26900.0
2012-12-10 10:10:00,54.65,54.68,54.64,54.65,47700.0,44.0025,44.0267,43.9945,44.0025,47700.0
2012-12-10 10:20:00,54.65,54.66,54.62,54.65,35800.0,44.0025,44.0106,43.9784,44.0025,35800.0
2012-12-10 10:30:00,54.64,54.66,54.59,54.65,29800.0,43.9945,44.0106,43.9542,44.0025,29800.0
2012-12-10 10:40:00,54.64,54.66,54.58,54.6,21500.0,43.9945,44.0106,43.9462,43.9623,21500.0
2012-12-10 10:50:00,54.6,54.66,54.55,54.65,39200.0,43.9623,44.0106,43.922,44.0025,39200.0
2012-12-10 11:00:00,54.65,54.66,54.56,54.6,21400.0,44.0025,44.0106,43.9301,43.9623,21400.0
2012-12-10 11:10:00,54.58,54.62,54.56,54.59,26000.0,43.9462,43.9784,43.9301,43.9542,26000.0
2012-12-10 11:20:00,54.59,54.61,54.58,54.6,19700.0,43.9542,43.9703,43.9462,43.9623,19700.0
2012-12-10 11:30:00,54.6,54.62,54.58,54.59,31400.0,43.9623,43.9784,43.9462,43.9542,31400.0
2012-12-10 11:40:00,54.6,54.6,54.52,54.57,28700.0,43.9623,43.9623,43.8979,43.9381,28700.0
2012-12-10 11:50:00,54.56,54.56,54.47,54.5,25100.0,43.9301,43.9301,43.8576,43.8818,25100.0
2012-12-10 12:00:00,54.5,54.52,54.49,54.5,38400.0,43.8818,43.8979,43.8737,43.8818,38400.0
2012-12-10 12:10:00,54.5,54.51,54.48,54.49,27200.0,43.8818,43.8898,43.8656,43.8737,27200.0
2012-12-10 12:20:00,54.48,54.53,54.48,54.49,26600.0,43.8656,43.9059,43.8656,43.8737,26600.0
2012-12-10 12:30:00,54.49,54.56,54.49,54.52,22900.0,43.8737,43.9301,43.8737,43.8979,22900.0
2012-12-10 12:40:00,54.53,54.54,54.49,54.52,18500.0,43.9059,43.914,43.8737,43.8979,18500.0
2012-12-10 12:50:00,54.52,54.53,54.48,54.5,17800.0,43.8979,43.9059,43.8656,43.8818,17800.0
2012-12-10 13:00:00,54.51,54.51,54.44,54.44,14900.0,43.8898,43.8898,43.8334,43.8334,14900.0
2012-12-10 13:10:00,54.43,54.51,54.43,54.5,15300.0,43.8254,43.8898,43.8254,43.8818,15300.0
2012-12-10 13:20:00,54.49,54.5,54.47,54.49,12000.0,43.8737,43.8818,43.8576,43.8737,12000.0
2012-12-10 13:30:00,54.49,54.49,54.42,54.42,19000.0,43.8737,43.8737,43.8173,43.8173,19000.0
2012-12-10 13:40:00,54.43,54.51,54.42,54.49,70200.0,43.8254,43.8898,43.8173,43.8737,70200.0
2012-12-10 13:50:00,54.5,54.55,54.49,54.54,57300.0,43.8818,43.922,43.8737,43.914,57300.0
2012-12-10 14:00:00,54.53,54.58,54.51,54.55,44300.0,43.9059,43.9462,43.8898,43.922,44300.0
2012-12-10 14:10:00,54.55,54.6,54.54,54.58,38000.0,43.922,43.9623,43.914,43.9462,38000.0
2012-12-10 14:20:00,54.58,54.59,54.52,54.52,23600.0,43.9462,43.9542,43.8979,43.8979,23600.0
2012-12-10 14:30:00,54.52,54.54,54.47,54.47,25400.0,43.8979,43.914,43.8576,43.8576,25400.0
2012-12-10 14:40:00,54.47,54.51,54.45,54.5,22200.0,43.8576,43.8898,43.8415,43.8818,22200.0
2012-12-10 14:50:00,54.5,54.56,54.49,54.55,30300.0,43.8818,43.9301,43.8737,43.922,30300.0
2012-12-10 15:00:00,54.55,54.61,54.55,54.6,27500.0,43.922,43.9703,43.922,43.9623,27500.0
2012-12-10 15:10:00,54.6,54.65,54.59,54.65,21700.0,43.9623,44.0025,43.9542,44.0025,21700.0
2012-12-10 15:20:00,54.65,54.7,54.61,54.7,33000.0,44.0025,44.0428,43.9703,44.0428,33000.0
2012-12-10 15:30:00,54.7,54.74,54.69,54.74,48100.0,44.0428,44.075,44.0347,44.075,48100.0
2012-12-10 15:40:00,54.73,54.76,54.69,54.71,63300.0,44.0669,44.0911,44.0347,44.0508,63300.0
2012-12-10 15:50:00,54.71,54.71,54.62,54.64,151500.0,44.0508,44.0508,43.9784,43.9945,151500.0
2012-12-11 09:30:00,54.96,55.02,54.38,54.98,55200.0,44.2521,44.3004,43.7851,44.2682,55200.0
2012-12-11 09:40:00,54.99,55.02,54.89,54.9,32300.0,44.2763,44.3004,44.1958,44.2038,32300.0
2012-12-11 09:50:00,54.9,54.96,54.88,54.89,37500.0,44.2038,44.2521,44.1877,44.1958,37500.0
2012-12-11 10:00:00,54.9,54.95,54.86,54.9,42600.0,44.2038,44.2441,44.1716,44.2038,42600.0
2012-12-11 10:10:00,54.9,55.02,54.88,54.97,57800.0,44.2038,44.3004,44.1877,44.2602,57800.0
2012-12-11 10:20:00,54.97,55.03,54.94,55.0,30200.0,44.2602,44.3085,44.236,44.2843,30200.0
2012-12-11 10:30:00,54.99,55.07,54.99,55.05,31200.0,44.2763,44.3407,44.2763,44.3246,31200.0
2012-12-11 10:40:00,55.05,55.13,55.04,55.05,47000.0,44.3246,44.389,44.3165,44.3246,47000.0
2012-12-11 10:50:00,55.06,55.17,55.05,55.15,67700.0,44.3326,44.4212,44.3246,44.4051,67700.0
2012-12-11 11:00:00,55.15,55.17,54.96,55.0,66700.0,44.4051,44.4212,44.2521,44.2843,66700.0
2012-12-11 11:10:00,54.99,55.04,54.94,55.02,47700.0,44.2763,44.3165,44.236,44.3004,47700.0
2012-12-11 11:20:00,55.02,55.14,54.99,55.09,39300.0,44.3004,44.3971,44.2763,44.3568,39300.0
2012-12-11 11:30:00,55.09,55.1,55.05,55.07,24600.0,44.3568,44.3649,44.3246,44.3407,24600.0
2012-12-11 11:40:00,55.07,55.11,55.0,55.03,30000.0,44.3407,44.3729,44.2843,44.3085,30000.0
2012-12-11 11:50:00,55.03,55.04,54.98,54.99,20900.0,44.3085,44.3165,44.2682,44.2763,20900.0
2012-12-11 12:00:00,54.99,55.0,54.87,54.96,41500.0,44.2763,44.2843,44.1797,44.2521,41500.0
2012-12-11 12:10:00,54.96,55.01,54.96,55.01,26500.0,44.2521,44.2924,44.2521,44.2924,26500.0
2012-12-11 12:20:00,55.01,55.05,55.0,55.02,36800.0,44.2924,44.3246,44.2843,44.3004,36800.0
2012-12-11 12:30:00,55.03,55.04,54.97,54.97,22100.0,44.3085,44.3165,44.2602,44.2602,22100.0
2012-12-11 12:40:00,54.96,54.98,54.94,54.98,16900.0,44.2521,44.2682,44.236,44.2682,16900.0
2012-12-11 12:50:00,54.98,55.01,54.98,54.98,17100.0,44.2682,44.2924,44.2682,44.2682,17100.0
2012-12-11 13:00:00,54.99,55.01,54.97,54.97,21100.0,44.2763,44.2924,44.2602,44.2602,21100.0
2012-12-11 13:10:00,54.97,55.0,54.92,54.96,17200.0,44.2602,44.2843,44.2199,44.2521,17200.0
2012-12-11 13:20:00,54.96,54.99,54.94,54.99,14400.0,44.2521,44.2763,44.236,44.2763,14400.0
2012-12-11 13:30:00,54.98,54.98,54.96,54.96,10000.0,44.2682,44.2682,44.2521,44.2521,10000.0
2012-12-11 13:40:00,54.96,54.99,54.93,54.94,19300.0,44.2521,44.2763,44.228,44.236,19300.0
2012-12-11 13:50:00,54.93,54.96,54.9,54.92,23600.0,44.228,44.2521,44.2038,44.2199,23600.0
2012-12-11 14:00:00,54.92,55.0,54.92,55.0,32200.0,44.2199,44.2843,44.2199,44.2843,32200.0
2012-12-11 14:10:00,54.98,54.98,54.93,54.95,12600.0,44.2682,44.2682,44.228,44.2441,12600.0
2012-12-11 14:20:00,54.95,54.96,54.91,54.93,14100.0,44.2441,44.2521,44.2119,44.228,14100.0
2012-12-11 14:30:00,54.93,54.93,54.86,54.86,18600.0,44.228,44.228,44.1716,44.1716,18600.0
2012-12-11 14:40:00,54.87,54.88,54.74,54.75,28100.0,44.1797,44.1877,44.075,44.083,28100.0
2012-12-11 14:50:00,54.75,54.75,54.63,54.64,63300.0,44.083,44.083,43.9864,43.9945,63300.0
2012-12-11 15:00:00,54.63,54.64,54.56,54.59,57200.0,43.9864,43.9945,43.9301,43.9542,57200.0
2012-12-11 15:10:00,54.58,54.59,54.56,54.57,49600.0,43.9462,43.9542,43.9301,43.9381,49600.0
2012-12-11 15:20:00,54.57,54.6,54.53,54.6,49600.0,43.9381,43.9623,43.9059,43.9623,49600.0
2012-12-11 15:30:00,54.59,54.63,54.57,54.62,47300.0,43.9542,43.9864,43.9381,43.9784,47300.0
2012-12-11 15:40:00,54.62,54.74,54.61,54.74,63200.0,43.9784,44.075,43.9703,44.075,63200.0
2012-12-11 15:50:00,54.73,54.76,54.67,54.72,188700.0,44.0669,44.0911,44.0186,44.0589,188700.0
2012-12-12 09:30:00,54.78,54.95,54.77,54.88,45800.0,44.3175,44.4551,44.3095,44.3984,45800.0
2012-12-12 09:40:00,54.88,54.9,54.76,54.85,16500.0,44.3984,44.4146,44.3014,44.3742,16500.0
2012-12-12 09:50:00,54.85,54.89,54.78,54.79,25600.0,44.3742,44.4065,44.3175,44.3256,25600.0
2012-12-12 10:00:00,54.78,54.9,54.73,54.89,22300.0,44.3175,44.4146,44.2771,44.4065,22300.0
2012-12-12 10:10:00,54.89,54.94,54.83,54.94,19700.0,44.4065,44.447,44.358,44.447,19700.0
2012-12-12 10:20:00,54.94,55.0,54.94,54.99,34200.0,44.447,44.4955,44.447,44.4874,34200.0
2012-12-12 10:30:00,54.98,55.0,54.89,54.92,18900.0,44.4793,44.4955,44.4065,44.4308,18900.0
2012-12-12 10:40:00,54.92,54.95,54.9,54.94,13400.0,44.4308,44.4551,44.4146,44.447,13400.0
2012-12-12 10:50:00,54.94,54.98,54.92,54.97,12800.0,44.447,44.4793,44.4308,44.4713,12800.0
2012-12-12 11:00:00,54.96,54.97,54.9,54.94,11900.0,44.4632,44.4713,44.4146,44.447,11900.0
2012-12-12 11:10:00,54.95,55.0,54.95,54.98,20400.0,44.4551,44.4955,44.4551,44.4793,20400.0
2012-12-12 11:20:00,54.99,55.02,54.91,54.93,47000.0,44.4874,44.5117,44.4227,44.4389,47000.0
2012-12-12 11:30:00,54.94,54.97,54.89,54.96,14800.0,44.447,44.4713,44.4065,44.4632,14800.0
2012-12-12 11:40:00,54.96,54.96,54.87,54.87,15300.0,44.4632,44.4632,44.3904,44.3904,15300.0
2012-12-12 11:50:00,54.86,54.9,54.83,54.84,23000.0,44.3823,44.4146,44.358,44.3661,23000.0
2012-12-12 12:00:00,54.85,54.88,54.84,54.86,10200.0,44.3742,44.3984,44.3661,44.3823,10200.0
2012-12-12 12:10:00,54.85,54.88,54.82,54.88,9800.0,44.3742,44.3984,44.3499,44.3984,9800.0
2012-12-12 12:20:00,54.87,54.87,54.79,54.83,15300.0,44.3904,44.3904,44.3256,44.358,15300.0
2012-12-12 12:30:00,54.85,55.04,54.77,55.02,35600.0,44.3742,44.5279,44.3095,44.5117,35600.0
2012-12-12 12:40:00,55.01,55.07,54.91,55.03,17600.0,44.5036,44.5522,44.4227,44.5198,17600.0
2012-12-12 12:50:00,55.04,55.14,55.04,55.07,21500.0,44.5279,44.6088,44.5279,44.5522,21500.0
2012-12-12 13:00:00,55.08,55.14,55.0,55.03,26900.0,44.5602,44.6088,44.4955,44.5198,26900.0
2012-12-12 13:10:00,55.02,55.04,54.94,54.95,39200.0,44.5117,44.5279,44.447,44.4551,39200.0
2012-12-12 13:20:00,54.98,55.05,54.97,55.0,15800.0,44.4793,44.536,44.4713,44.4955,15800.0
2012-12-12 13:30:00,55.0,55.04,54.99,55.0,24000.0,44.4955,44.5279,44.4874,44.4955,24000.0
2012-12-12 13:40:00,55.0,55.02,54.97,54.99,13600.0,44.4955,44.5117,44.4713,44.4874,13600.0
2012-12-12 13:50:00,55.0,55.01,54.96,55.01,20300.0,44.4955,44.5036,44.4632,44.5036,20300.0
2012-12-12 14:00:00,55.01,55.02,54.98,55.0,36600.0,44.5036,44.5117,44.4793,44.4955,36600.0
2012-12-12 14:10:00,55.0,55.0,54.89,54.93,35700.0,44.4955,44.4955,44.4065,44.4389,35700.0
2012-12-12 14:20:00,54.94,54.96,54.89,54.95,20500.0,44.447,44.4632,44.4065,44.4551,20500.0
2012-12-12 14:30:00,54.95,54.95,54.9,54.91,16800.0,44.4551,44.4551,44.4146,44.4227,16800.0
2012-12-12 14:40:00,54.91,54.96,54.88,54.93,18900.0,44.4227,44.4632,44.3984,44.4389,18900.0
2012-12-12 14:50:00,54.94,54.96,54.87,54.87,15600.0,44.447,44.4632,44.3904,44.3904,15600.0
2012-12-12 15:00:00,54.87,54.87,54.76,54.79,28600.0,44.3904,44.3904,44.3014,44.3256,28600.0
2012-12-12 15:10:00,54.79,54.8,54.72,54.75,21600.0,44.3256,44.3337,44.269,44.2933,21600.0
2012-12-12 15:20:00,54.74,54.76,54.63,54.65,33600.0,44.2852,44.3014,44.1962,44.2124,33600.0
2012-12-12 15:30:00,54.66,54.69,54.54,54.54,48200.0,44.2205,44.2447,44.1234,44.1234,48200.0
2012-12-12 15:40:00,54.54,54.57,54.46,54.53,74500.0,44.1234,44.1476,44.0587,44.1153,74500.0
2012-12-12 15:50:00,54.53,54.56,54.45,54.53,116900.0,44.1153,44.1396,44.0506,44.1153,116900.0
2012-12-13 09:30:00,54.42,54.56,54.39,54.4,26600.0,44.0263,44.1396,44.002,44.0101,26600.0
2012-12-13 09:40:00,54.41,54.51,54.27,54.49,16200.0,44.0182,44.0991,43.9049,44.0829,16200.0
2012-12-13 09:50:00,54.56,54.59,54.49,54.53,11200.0,44.1396,44.1638,44.0829,44.1153,11200.0
2012-12-13 10:00:00,54.51,54.55,54.51,54.54,12300.0,44.0991,44.1315,44.0991,44.1234,12300.0
2012-12-13 10:10:00,54.53,54.61,54.53,54.6,20300.0,44.1153,44.18,44.1153,44.1719,20300.0
2012-12-13 10:20:00,54.6,54.65,54.58,54.63,20400.0,44.1719,44.2124,44.1557,44.1962,20400.0
2012-12-13 10:30:00,54.62,54.67,54.57,54.67,32900.0,44.1881,44.2285,44.1476,44.2285,32900.0
2012-12-13 10:40:00,54.66,54.68,54.57,54.67,17100.0,44.2205,44.2366,44.1476,44.2285,17100.0
2012-12-13 10:50:00,54.66,54.71,54.63,54.7,18300.0,44.2205,44.2609,44.1962,44.2528,18300.0
2012-12-13 11:00:00,54.71,54.78,54.7,54.71,30600.0,44.2609,44.3175,44.2528,44.2609,30600.0
2012-12-13 11:10:00,54.7,54.73,54.58,54.62,15000.0,44.2528,44.2771,44.1557,44.1881,15000.0
2012-12-13 11:20:00,54.64,54.65,54.51,54.56,17500.0,44.2043,44.2124,44.0991,44.1396,17500.0
2012-12-13 11:30:00,54.57,54.64,54.55,54.63,18600.0,44.1476,44.2043,44.1315,44.1962,18600.0
2012-12-13 11:40:00,54.62,54.62,54.51,54.51,11900.0,44.1881,44.1881,44.0991,44.0991,11900.0
2012-12-13 11:50:00,54.51,54.58,54.51,54.58,9400.0,44.0991,44.1557,44.0991,44.1557,9400.0
2012-12-13 12:00:00,54.6,54.6,54.56,54.58,14500.0,44.1719,44.1719,44.1396,44.1557,14500.0
2012-12-13 12:10:00,54.59,54.6,54.43,54.43,23100.0,44.1638,44.1719,44.0344,44.0344,23100.0
2012-12-13 12:20:00,54.43,54.44,54.36,54.36,18000.0,44.0344,44.0425,43.9778,43.9778,18000.0
2012-12-13 12:30:00,54.35,54.41,54.32,54.36,13500.0,43.9697,44.0182,43.9454,43.9778,13500.0
2012-12-13 12:40:00,54.36,54.36,54.27,54.32,17500.0,43.9778,43.9778,43.9049,43.9454,17500.0
2012-12-13 12:50:00,54.31,54.34,54.31,54.33,12500.0,43.9373,43.9616,43.9373,43.9535,12500.0
2012-12-13 13:00:00,54.33,54.36,54.3,54.31,17700.0,43.9535,43.9778,43.9292,43.9373,17700.0
2012-12-13 13:10:00,54.31,54.31,54.25,54.3,17900.0,43.9373,43.9373,43.8888,43.9292,17900.0
2012-12-13 13:20:00,54.28,54.33,54.28,54.3,7300.0,43.913,43.9535,43.913,43.9292,7300.0
2012-12-13 13:30:00,54.3,54.31,54.26,54.28,9600.0,43.9292,43.9373,43.8969,43.913,9600.0
2012-12-13 13:40:00,54.27,54.29,54.22,54.25,15600.0,43.9049,43.9211,43.8645,43.8888,15600.0
2012-12-13 13:50:00,54.24,54.25,54.2,54.2,19600.0,43.8807,43.8888,43.8483,43.8483,19600.0
2012-12-13 14:00:00,54.21,54.23,54.13,54.14,18900.0,43.8564,43.8726,43.7917,43.7998,18900.0
2012-12-13 14:10:00,54.15,54.17,54.13,54.16,13900.0,43.8079,43.824,43.7917,43.816,13900.0
2012-12-13 14:20:00,54.15,54.19,54.13,54.19,20900.0,43.8079,43.8402,43.7917,43.8402,20900.0
2012-12-13 14:30:00,54.2,54.22,54.18,54.19,13400.0,43.8483,43.8645,43.8321,43.8402,13400.0
2012-12-13 14:40:00,54.18,54.24,54.17,54.24,12100.0,43.8321,43.8807,43.824,43.8807,12100.0
2012-12-13 14:50:00,54.23,54.33,54.23,54.32,25800.0,43.8726,43.9535,43.8726,43.9454,25800.0
2012-12-13 15:00:00,54.33,54.33,54.28,54.28,21100.0,43.9535,43.9535,43.913,43.913,21100.0
2012-12-13 15:10:00,54.28,54.28,54.19,54.19,23800.0,43.913,43.913,43.8402,43.8402,23800.0
2012-12-13 15:20:00,54.19,54.22,54.19,54.21,30500.0,43.8402,43.8645,43.8402,43.8564,30500.0
2012-12-13 15:30:00,54.21,54.39,54.2,54.35,48200.0,43.8564,44.002,43.8483,43.9697,48200.0
2012-12-13 15:40:00,54.34,54.43,54.3,54.32,72100.0,43.9616,44.0344,43.9292,43.9454,72100.0
2012-12-13 15:50:00,54.32,54.36,54.24,54.26,74400.0,43.9454,43.9778,43.8807,43.8969,74400.0
2012-12-14 09:30:00,54.0,54.15,53.77,54.15,29400.0,43.6865,43.8079,43.5004,43.8079,29400.0
2012-12-14 09:40:00,54.14,54.34,54.13,54.22,10100.0,43.7998,43.9616,43.7917,43.8645,10100.0
2012-12-14 09:50:00,54.22,54.22,54.09,54.12,15900.0,43.8645,43.8645,43.7593,43.7836,15900.0
2012-12-14 10:00:00,54.12,54.21,54.07,54.09,15900.0,43.7836,43.8564,43.7431,43.7593,15900.0
2012-12-14 10:10:00,54.1,54.22,54.02,54.06,31900.0,43.7674,43.8645,43.7027,43.7351,31900.0
2012-12-14 10:20:00,54.06,54.16,54.0,54.11,19700.0,43.7351,43.816,43.6865,43.7755,19700.0
2012-12-14 10:30:00,54.11,54.15,54.02,54.13,29700.0,43.7755,43.8079,43.7027,43.7917,29700.0
2012-12-14 10:40:00,54.14,54.25,54.12,54.24,22700.0,43.7998,43.8888,43.7836,43.8807,22700.0
2012-12-14 10:50:00,54.24,54.34,54.24,54.26,9300.0,43.8807,43.9616,43.8807,43.8969,9300.0
2012-12-14 11:00:00,54.24,54.25,54.16,54.23,22600.0,43.8807,43.8888,43.816,43.8726,22600.0
2012-12-14 11:10:00,54.23,54.26,54.2,54.22,19200.0,43.8726,43.8969,43.8483,43.8645,19200.0
2012-12-14 11:20:00,54.21,54.28,54.21,54.21,26500.0,43.8564,43.913,43.8564,43.8564,26500.0
2012-12-14 11:30:00,54.22,54.24,54.13,54.17,20000.0,43.8645,43.8807,43.7917,43.824,20000.0
2012-12-14 11:40:00,54.18,54.22,54.13,54.15,20200.0,43.8321,43.8645,43.7917,43.8079,20200.0
2012-12-14 11:50:00,54.19,54.23,54.16,54.2,14300.0,43.8402,43.8726,43.816,43.8483,14300.0
2012-12-14 12:00:00,54.21,54.3,54.21,54.29,13300.0,43.8564,43.9292,43.8564,43.9211,13300.0
2012-12-14 12:10:00,54.29,54.32,54.25,54.25,11100.0,43.9211,43.9454,43.8888,43.8888,11100.0
2012-12-14 12:20:00,54.25,54.31,54.25,54.31,12500.0,43.8888,43.9373,43.8888,43.9373,12500.0
2012-12-14 12:30:00,54.31,54.33,54.28,54.3,11000.0,43.9373,43.9535,43.913,43.9292,11000.0
2012-12-14 12:40:00,54.3,54.32,54.24,54.27,17000.0,43.9292,43.9454,43.8807,43.9049,17000.0
2012-12-14 12:50:00,54.26,54.26,54.21,54.23,12200.0,43.8969,43.8969,43.8564,43.8726,12200.0
2012-12-14 13:00:00,54.24,54.25,54.22,54.23,11900.0,43.8807,43.8888,43.8645,43.8726,11900.0
2012-12-14 13:10:00,54.23,54.23,54.1,54.14,22900.0,43.8726,43.8726,43.7674,43.7998,22900.0
2012-12-14 13:20:00,54.13,54.17,54.13,54.16,8100.0,43.7917,43.824,43.7917,43.816,8100.0
2012-12-14 13:30:00,54.17,54.2,54.14,54.2,19000.0,43.824,43.8483,43.7998,43.8483,19000.0
2012-12-14 13:40:00,54.2,54.3,54.19,54.27,12200.0,43.8483,43.9292,43.8402,43.9049,12200.0
2012-12-14 13:50:00,54.27,54.32,54.26,54.32,13100.0,43.9049,43.9454,43.8969,43.9454,13100.0
2012-12-14 14:00:00,54.32,54.33,54.29,54.33,18000.0,43.9454,43.9535,43.9211,43.9535,18000.0
2012-12-14 14:10:00,54.33,54.35,54.31,54.31,17300.0,43.9535,43.9697,43.9373,43.9373,17300.0
2012-12-14 14:20:00,54.31,54.32,54.25,54.25,12100.0,43.9373,43.9454,43.8888,43.8888,12100.0
2012-12-14 14:30:00,54.26,54.26,54.21,54.21,12200.0,43.8969,43.8969,43.8564,43.8564,12200.0
2012-12-14 14:40:00,54.21,54.21,54.13,54.14,13200.0,43.8564,43.8564,43.7917,43.7998,13200.0
2012-12-14 14:50:00,54.14,54.16,54.04,54.06,23200.0,43.7998,43.816,43.7189,43.7351,23200.0
2012-12-14 15:00:00,54.06,54.09,54.01,54.01,27800.0,43.7351,43.7593,43.6946,43.6946,27800.0
2012-12-14 15:10:00,54.01,54.05,53.98,54.04,33400.0,43.6946,43.727,43.6703,43.7189,33400.0
2012-12-14 15:20:00,54.04,54.1,54.04,54.1,35200.0,43.7189,43.7674,43.7189,43.7674,35200.0
2012-12-14 15:30:00,54.08,54.21,54.07,54.19,69400.0,43.7512,43.8564,43.7431,43.8402,69400.0
2012-12-14 15:40:00,54.19,54.19,54.06,54.06,60400.0,43.8402,43.8402,43.7351,43.7351,60400.0
2012-12-14 15:50:00,54.07,54.07,54.0,54.06,118700.0,43.7431,43.7431,43.6865,43.7351,118700.0
2012-12-17 09:30:00,54.06,54.48,53.9,54.45,56100.0,43.7351,44.0748,43.6056,44.0506,56100.0
2012-12-17 09:40:00,54.44,54.44,54.2,54.22,35900.0,44.0425,44.0425,43.8483,43.8645,35900.0
2012-12-17 09:50:00,54.22,54.43,54.21,54.39,31800.0,43.8645,44.0344,43.8564,44.002,31800.0
2012-12-17 10:00:00,54.38,54.5,54.35,54.47,28000.0,43.9939,44.091,43.9697,44.0667,28000.0
2012-12-17 10:10:00,54.47,54.5,54.4,54.41,20600.0,44.0667,44.091,44.0101,44.0182,20600.0
2012-12-17 10:20:00,54.4,54.41,54.32,54.34,28600.0,44.0101,44.0182,43.9454,43.9616,28600.0
2012-12-17 10:30:00,54.35,54.41,54.35,54.39,14000.0,43.9697,44.0182,43.9697,44.002,14000.0
2012-12-17 10:40:00,54.38,54.41,54.35,54.41,16400.0,43.9939,44.0182,43.9697,44.0182,16400.0
2012-12-17 10:50:00,54.41,54.43,54.32,54.34,18200.0,44.0182,44.0344,43.9454,43.9616,18200.0
2012-12-17 11:00:00,54.33,54.42,54.33,54.42,12500.0,43.9535,44.0263,43.9535,44.0263,12500.0
2012-12-17 11:10:00,54.42,54.49,54.4,54.49,33600.0,44.0263,44.0829,44.0101,44.0829,33600.0
2012-12-17 11:20:00,54.48,54.48,54.42,54.42,17000.0,44.0748,44.0748,44.0263,44.0263,17000.0
2012-12-17 11:30:00,54.42,54.55,54.41,54.54,24800.0,44.0263,44.1315,44.0182,44.1234,24800.0
2012-12-17 11:40:00,54.55,54.62,54.54,54.59,20600.0,44.1315,44.1881,44.1234,44.1638,20600.0
2012-12-17 11:50:00,54.58,54.62,54.56,54.57,12700.0,44.1557,44.1881,44.1396,44.1476,12700.0
2012-12-17 12:00:00,54.58,54.61,54.54,54.59,25100.0,44.1557,44.18,44.1234,44.1638,25100.0
2012-12-17 12:10:00,54.59,54.61,54.56,54.59,29700.0,44.1638,44.18,44.1396,44.1638,29700.0
2012-12-17 12:20:00,54.59,54.68,54.58,54.63,23600.0,44.1638,44.2366,44.1557,44.1962,23600.0
2012-12-17 12:30:00,54.62,54.65,54.55,54.57,36600.0,44.1881,44.2124,44.1315,44.1476,36600.0
2012-12-17 12:40:00,54.57,54.63,54.54,54.62,34800.0,44.1476,44.1962,44.1234,44.1881,34800.0
2012-12-17 12:50:00,54.62,54.62,54.59,54.6,13200.0,44.1881,44.1881,44.1638,44.1719,13200.0
2012-12-17 13:00:00,54.6,54.61,54.54,54.55,23800.0,44.1719,44.18,44.1234,44.1315,23800.0
2012-12-17 13:10:00,54.55,54.57,54.49,54.5,28200.0,44.1315,44.1476,44.0829,44.091,28200.0
2012-12-17 13:20:00,54.49,54.52,54.47,54.5,23400.0,44.0829,44.1072,44.0667,44.091,23400.0
2012-12-17 13:30:00,54.5,54.51,54.41,54.42,25800.0,44.091,44.0991,44.0182,44.0263,25800.0
2012-12-17 13:40:00,54.41,54.44,54.38,54.44,28200.0,44.0182,44.0425,43.9939,44.0425,28200.0
2012-12-17 13:50:00,54.44,54.44,54.33,54.35,23900.0,44.0425,44.0425,43.9535,43.9697,23900.0
2012-12-17 14:00:00,54.35,54.51,54.35,54.39,60300.0,43.9697,44.0991,43.9697,44.002,60300.0
2012-12-17 14:10:00,54.39,54.39,54.34,54.34,22500.0,44.002,44.002,43.9616,43.9616,22500.0
2012-12-17 14:20:00,54.34,54.35,54.27,54.27,23100.0,43.9616,43.9697,43.9049,43.9049,23100.0
2012-12-17 14:30:00,54.26,54.27,54.2,54.21,32100.0,43.8969,43.9049,43.8483,43.8564,32100.0
2012-12-17 14:40:00,54.21,54.21,54.06,54.06,84800.0,43.8564,43.8564,43.7351,43.7351,84800.0
2012-12-17 14:50:00,54.07,54.14,54.04,54.13,40700.0,43.7431,43.7998,43.7189,43.7917,40700.0
2012-12-17 15:00:00,54.13,54.17,54.12,54.16,34300.0,43.7917,43.824,43.7836,43.816,34300.0
2012-12-17 15:10:00,54.16,54.17,54.16,54.16,25200.0,43.816,43.824,43.816,43.816,25200.0
2012-12-17 15:20:00,54.16,54.2,54.12,54.19,46200.0,43.816,43.8483,43.7836,43.8402,46200.0
2012-12-17 15:30:00,54.19,54.19,54.14,54.15,61700.0,43.8402,43.8402,43.7998,43.8079,61700.0
2012-12-17 15:40:00,54.14,54.2,54.12,54.17,125100.0,43.7998,43.8483,43.7836,43.824,125100.0
2012-12-17 15:50:00,54.17,54.28,54.16,54.28,296500.0,43.824,43.913,43.816,43.913,296500.0
2012-12-18 09:30:00,54.29,54.63,54.26,54.57,41000.0,43.9211,44.1962,43.8969,44.1476,41000.0
2012-12-18 09:40:00,54.59,54.74,54.59,54.68,31600.0,44.1638,44.2852,44.1638,44.2366,31600.0
2012-12-18 09:50:00,54.66,54.66,54.51,54.51,18800.0,44.2205,44.2205,44.0991,44.0991,18800.0
2012-12-18 10:00:00,54.51,54.59,54.51,54.52,18900.0,44.0991,44.1638,44.0991,44.1072,18900.0
2012-12-18 10:10:00,54.53,54.69,54.53,54.66,43400.0,44.1153,44.2447,44.1153,44.2205,43400.0
2012-12-18 10:20:00,54.66,54.71,54.61,54.64,33000.0,44.2205,44.2609,44.18,44.2043,33000.0
2012-12-18 10:30:00,54.66,54.83,54.66,54.82,50000.0,44.2205,44.358,44.2205,44.3499,50000.0
2012-12-18 10:40:00,54.82,54.89,54.78,54.89,21100.0,44.3499,44.4065,44.3175,44.4065,21100.0
2012-12-18 10:50:00,54.89,54.9,54.78,54.8,33500.0,44.4065,44.4146,44.3175,44.3337,33500.0
2012-12-18 11:00:00,54.8,54.81,54.78,54.8,19700.0,44.3337,44.3418,44.3175,44.3337,19700.0
2012-12-18 11:10:00,54.8,54.81,54.76,54.8,31500.0,44.3337,44.3418,44.3014,44.3337,31500.0
2012-12-18 11:20:00,54.81,54.83,54.77,54.78,12600.0,44.3418,44.358,44.3095,44.3175,12600.0
2012-12-18 11:30:00,54.78,54.79,54.68,54.7,12600.0,44.3175,44.3256,44.2366,44.2528,12600.0
2012-12-18 11:40:00,54.69,54.74,54.66,54.74,24000.0,44.2447,44.2852,44.2205,44.2852,24000.0
2012-12-18 11:50:00,54.73,54.75,54.7,54.71,12900.0,44.2771,44.2933,44.2528,44.2609,12900.0
2012-12-18 12:00:00,54.71,54.71,54.69,54.71,16300.0,44.2609,44.2609,44.2447,44.2609,16300.0
2012-12-18 12:10:00,54.71,54.71,54.65,54.7,12800.0,44.2609,44.2609,44.2124,44.2528,12800.0
2012-12-18 12:20:00,54.7,54.77,54.69,54.75,29000.0,44.2528,44.3095,44.2447,44.2933,29000.0
2012-12-18 12:30:00,54.76,54.85,54.76,54.85,22200.0,44.3014,44.3742,44.3014,44.3742,22200.0
2012-12-18 12:40:00,54.86,54.95,54.86,54.93,13900.0,44.3823,44.4551,44.3823,44.4389,13900.0
2012-12-18 12:50:00,54.93,54.93,54.88,54.89,12000.0,44.4389,44.4389,44.3984,44.4065,12000.0
2012-12-18 13:00:00,54.89,54.93,54.86,54.93,12700.0,44.4065,44.4389,44.3823,44.4389,12700.0
2012-12-18 13:10:00,54.92,54.94,54.82,54.85,11400.0,44.4308,44.447,44.3499,44.3742,11400.0
2012-12-18 13:20:00,54.85,54.9,54.85,54.87,17700.0,44.3742,44.4146,44.3742,44.3904,17700.0
2012-12-18 13:30:00,54.86,54.89,54.85,54.87,16800.0,44.3823,44.4065,44.3742,44.3904,16800.0
2012-12-18 13:40:00,54.87,54.9,54.84,54.89,29700.0,44.3904,44.4146,44.3661,44.4065,29700.0
2012-12-18 13:50:00,54.88,54.89,54.81,54.84,15800.0,44.3984,44.4065,44.3418,44.3661,15800.0
2012-12-18 14:00:00,54.84,54.85,54.82,54.83,14000.0,44.3661,44.3742,44.3499,44.358,14000.0
2012-12-18 14:10:00,54.82,54.87,54.79,54.85,15100.0,44.3499,44.3904,44.3256,44.3742,15100.0
2012-12-18 14:20:00,54.85,54.85,54.77,54.77,21700.0,44.3742,44.3742,44.3095,44.3095,21700.0
2012-12-18 14:30:00,54.78,54.8,54.74,54.8,14800.0,44.3175,44.3337,44.2852,44.3337,14800.0
2012-12-18 14:40:00,54.81,54.84,54.8,54.81,14600.0,44.3418,44.3661,44.3337,44.3418,14600.0
2012-12-18 14:50:00,54.82,54.83,54.73,54.75,25900.0,44.3499,44.358,44.2771,44.2933,25900.0
2012-12-18 15:00:00,54.75,54.81,54.75,54.8,33700.0,44.2933,44.3418,44.2933,44.3337,33700.0
2012-12-18 15:10:00,54.81,54.82,54.66,54.67,57100.0,44.3418,44.3499,44.2205,44.2285,57100.0
2012-12-18 15:20:00,54.67,54.76,54.66,54.76,39900.0,44.2285,44.3014,44.2205,44.3014,39900.0
2012-12-18 15:30:00,54.75,54.79,54.73,54.77,28800.0,44.2933,44.3256,44.2771,44.3095,28800.0
2012-12-18 15:40:00,54.78,54.83,54.75,54.79,46500.0,44.3175,44.358,44.2933,44.3256,46500.0
2012-12-18 15:50:00,54.79,54.89,54.77,54.88,91300.0,44.3256,44.4065,44.3095,44.3984,91300.0
2012-12-19 09:30:00,54.78,54.81,54.41,54.75,48100.0,44.3175,44.3418,44.0182,44.2933,48100.0
2012-12-19 09:40:00,54.76,54.76,54.53,54.53,28400.0,44.3014,44.3014,44.1153,44.1153,28400.0
2012-12-19 09:50:00,54.53,54.57,54.5,54.5,23600.0,44.1153,44.1476,44.091,44.091,23600.0
2012-12-19 10:00:00,54.52,54.56,54.5,54.56,31000.0,44.1072,44.1396,44.091,44.1396,31000.0
2012-12-19 10:10:00,54.56,54.59,54.46,54.51,20200.0,44.1396,44.1638,44.0587,44.0991,20200.0
2012-12-19 10:20:00,54.51,54.53,54.44,54.51,24700.0,44.0991,44.1153,44.0425,44.0991,24700.0
2012-12-19 10:30:00,54.5,54.69,54.49,54.65,16800.0,44.091,44.2447,44.0829,44.2124,16800.0
2012-12-19 10:40:00,54.65,54.65,54.57,54.63,20000.0,44.2124,44.2124,44.1476,44.1962,20000.0
2012-12-19 10:50:00,54.63,54.67,54.62,54.62,12300.0,44.1962,44.2285,44.1881,44.1881,12300.0
2012-12-19 11:00:00,54.63,54.68,54.6,54.63,14200.0,44.1962,44.2366,44.1719,44.1962,14200.0
2012-12-19 11:10:00,54.65,54.66,54.6,54.64,18800.0,44.2124,44.2205,44.1719,44.2043,18800.0
2012-12-19 11:20:00,54.64,54.7,54.6,54.68,25100.0,44.2043,44.2528,44.1719,44.2366,25100.0
2012-12-19 11:30:00,54.68,54.81,54.68,54.78,20700.0,44.2366,44.3418,44.2366,44.3175,20700.0
2012-12-19 11:40:00,54.78,54.8,54.68,54.71,19600.0,44.3175,44.3337,44.2366,44.2609,19600.0
2012-12-19 11:50:00,54.7,54.75,54.69,54.7,16100.0,44.2528,44.2933,44.2447,44.2528,16100.0
2012-12-19 12:00:00,54.71,54.75,54.65,54.71,19800.0,44.2609,44.2933,44.2124,44.2609,19800.0
2012-12-19 12:10:00,54.7,54.71,54.65,54.66,13300.0,44.2528,44.2609,44.2124,44.2205,13300.0
2012-12-19 12:20:00,54.65,54.73,54.64,54.73,12600.0,44.2124,44.2771,44.2043,44.2771,12600.0
2012-12-19 12:30:00,54.73,54.74,54.7,54.72,18000.0,44.2771,44.2852,44.2528,44.269,18000.0
2012-12-19 12:40:00,54.72,54.81,54.71,54.81,17400.0,44.269,44.3418,44.2609,44.3418,17400.0
2012-12-19 12:50:00,54.81,54.82,54.75,54.75,10600.0,44.3418,44.3499,44.2933,44.2933,10600.0
2012-12-19 13:00:00,54.74,54.82,54.74,54.8,16700.0,44.2852,44.3499,44.2852,44.3337,16700.0
2012-12-19 13:10:00,54.8,54.8,54.71,54.74,9000.0,44.3337,44.3337,44.2609,44.2852,9000.0
2012-12-19 13:20:00,54.73,54.76,54.7,54.74,14800.0,44.2771,44.3014,44.2528,44.2852,14800.0
2012-12-19 13:30:00,54.74,54.75,54.7,54.73,6100.0,44.2852,44.2933,44.2528,44.2771,6100.0
2012-12-19 13:40:00,54.73,54.73,54.67,54.72,14800.0,44.2771,44.2771,44.2285,44.269,14800.0
2012-12-19 13:50:00,54.72,54.72,54.65,54.66,12300.0,44.269,44.269,44.2124,44.2205,12300.0
2012-12-19 14:00:00,54.65,54.66,54.58,54.61,21900.0,44.2124,44.2205,44.1557,44.18,21900.0
2012-12-19 14:10:00,54.61,54.63,54.52,54.57,26100.0,44.18,44.1962,44.1072,44.1476,26100.0
2012-12-19 14:20:00,54.58,54.59,54.51,54.52,19200.0,44.1557,44.1638,44.0991,44.1072,19200.0
2012-12-19 14:30:00,54.51,54.57,54.5,54.53,24200.0,44.0991,44.1476,44.091,44.1153,24200.0
2012-12-19 14:40:00,54.54,54.57,54.43,54.43,21500.0,44.1234,44.1476,44.0344,44.0344,21500.0
2012-12-19 14:50:00,54.44,54.45,54.4,54.44,22700.0,44.0425,44.0506,44.0101,44.0425,22700.0
2012-12-19 15:00:00,54.45,54.48,54.43,54.47,22800.0,44.0506,44.0748,44.0344,44.0667,22800.0
2012-12-19 15:10:00,54.47,54.48,54.4,54.41,43400.0,44.0667,44.0748,44.0101,44.0182,43400.0
2012-12-19 15:20:00,54.42,54.47,54.41,54.46,32000.0,44.0263,44.0667,44.0182,44.0587,32000.0
2012-12-19 15:30:00,54.46,54.57,54.46,54.54,56600.0,44.0587,44.1476,44.0587,44.1234,56600.0
2012-12-19 15:40:00,54.54,54.54,54.4,54.4,49300.0,44.1234,44.1234,44.0101,44.0101,49300.0
2012-12-19 15:50:00,54.4,54.41,54.31,54.31,130100.0,44.0101,44.0182,43.9373,43.9373,130100.0
2012-12-20 09:30:00,54.34,54.38,54.22,54.34,30700.0,43.9616,43.9939,43.8645,43.9616,30700.0
2012-12-20 09:40:00,54.35,54.39,54.15,54.3,34500.0,43.9697,44.002,43.8079,43.9292,34500.0
2012-12-20 09:50:00,54.28,54.37,54.27,54.35,17600.0,43.913,43.9858,43.9049,43.9697,17600.0
2012-12-20 10:00:00,54.38,54.55,54.36,54.52,28100.0,43.9939,44.1315,43.9778,44.1072,28100.0
2012-12-20 10:10:00,54.51,54.53,54.38,54.43,35000.0,44.0991,44.1153,43.9939,44.0344,35000.0
2012-12-20 10:20:00,54.43,54.46,54.35,54.41,26300.0,44.0344,44.0587,43.9697,44.0182,26300.0
2012-12-20 10:30:00,54.43,54.5,54.4,54.47,14800.0,44.0344,44.091,44.0101,44.0667,14800.0
2012-12-20 10:40:00,54.47,54.47,54.37,54.43,29900.0,44.0667,44.0667,43.9858,44.0344,29900.0
2012-12-20 10:50:00,54.43,54.46,54.39,54.43,12400.0,44.0344,44.0587,44.002,44.0344,12400.0
2012-12-20 11:00:00,54.43,54.51,54.41,54.51,17600.0,44.0344,44.0991,44.0182,44.0991,17600.0
2012-12-20 11:10:00,54.52,54.55,54.48,54.55,15000.0,44.1072,44.1315,44.0748,44.1315,15000.0
2012-12-20 11:20:00,54.55,54.59,54.42,54.42,17200.0,44.1315,44.1638,44.0263,44.0263,17200.0
2012-12-20 11:30:00,54.41,54.49,54.41,54.48,13900.0,44.0182,44.0829,44.0182,44.0748,13900.0
2012-12-20 11:40:00,54.48,54.52,54.44,54.51,23300.0,44.0748,44.1072,44.0425,44.0991,23300.0
2012-12-20 11:50:00,54.5,54.5,54.4,54.43,13700.0,44.091,44.091,44.0101,44.0344,13700.0
2012-12-20 12:00:00,54.42,54.48,54.42,54.46,11000.0,44.0263,44.0748,44.0263,44.0587,11000.0
2012-12-20 12:10:00,54.48,54.5,54.44,54.49,8100.0,44.0748,44.091,44.0425,44.0829,8100.0
2012-12-20 12:20:00,54.48,54.55,54.48,54.52,11100.0,44.0748,44.1315,44.0748,44.1072,11100.0
2012-12-20 12:30:00,54.52,54.53,54.47,54.48,16400.0,44.1072,44.1153,44.0667,44.0748,16400.0
2012-12-20 12:40:00,54.49,54.53,54.49,54.53,5600.0,44.0829,44.1153,44.0829,44.1153,5600.0
2012-12-20 12:50:00,54.52,54.58,54.52,54.58,6800.0,44.1072,44.1557,44.1072,44.1557,6800.0
2012-12-20 13:00:00,54.57,54.64,54.52,54.63,14600.0,44.1476,44.2043,44.1072,44.1962,14600.0
2012-12-20 13:10:00,54.63,54.63,54.54,54.55,11500.0,44.1962,44.1962,44.1234,44.1315,11500.0
2012-12-20 13:20:00,54.57,54.62,54.55,54.62,14200.0,44.1476,44.1881,44.1315,44.1881,14200.0
2012-12-20 13:30:00,54.62,54.66,54.56,54.65,11000.0,44.1881,44.2205,44.1396,44.2124,11000.0
2012-12-20 13:40:00,54.63,54.73,54.61,54.71,18400.0,44.1962,44.2771,44.18,44.2609,18400.0
2012-12-20 13:50:00,54.72,54.75,54.71,54.73,18900.0,44.269,44.2933,44.2609,44.2771,18900.0
2012-12-20 14:00:00,54.73,54.73,54.65,54.68,21900.0,44.2771,44.2771,44.2124,44.2366,21900.0
2012-12-20 14:10:00,54.68,54.75,54.66,54.71,12900.0,44.2366,44.2933,44.2205,44.2609,12900.0
2012-12-20 14:20:00,54.72,54.72,54.69,54.71,9900.0,44.269,44.269,44.2447,44.2609,9900.0
2012-12-20 14:30:00,54.71,54.8,54.7,54.8,28300.0,44.2609,44.3337,44.2528,44.3337,28300.0
2012-12-20 14:40:00,54.8,54.8,54.72,54.77,12700.0,44.3337,44.3337,44.269,44.3095,12700.0
2012-12-20 14:50:00,54.79,54.79,54.75,54.79,11900.0,44.3256,44.3256,44.2933,44.3256,11900.0
2012-12-20 15:00:00,54.77,54.78,54.69,54.73,30000.0,44.3095,44.3175,44.2447,44.2771,30000.0
2012-12-20 15:10:00,54.73,54.8,54.72,54.77,62800.0,44.2771,44.3337,44.269,44.3095,62800.0
2012-12-20 15:20:00,54.78,54.85,54.77,54.85,62200.0,44.3175,44.3742,44.3095,44.3742,62200.0
2012-12-20 15:30:00,54.85,54.89,54.84,54.89,94800.0,44.3742,44.4065,44.3661,44.4065,94800.0
2012-12-20 15:40:00,54.89,54.94,54.85,54.88,95000.0,44.4065,44.447,44.3742,44.3984,95000.0
2012-12-20 15:50:00,54.89,54.89,54.77,54.88,116500.0,44.4065,44.4065,44.3095,44.3984,116500.0
2012-12-21 09:30:00,54.65,54.71,54.26,54.32,549500.0,44.2124,44.2609,43.8969,43.9454,549500.0
2012-12-21 09:40:00,54.32,54.35,54.14,54.21,52200.0,43.9454,43.9697,43.7998,43.8564,52200.0
2012-12-21 09:50:00,54.22,54.34,54.1,54.19,35600.0,43.8645,43.9616,43.7674,43.8402,35600.0
2012-12-21 10:00:00,54.19,54.21,54.08,54.1,32400.0,43.8402,43.8564,43.7512,43.7674,32400.0
2012-12-21 10:10:00,54.08,54.46,54.02,54.41,29800.0,43.7512,44.0587,43.7027,44.0182,29800.0
2012-12-21 10:20:00,54.41,54.44,54.3,54.34,17400.0,44.0182,44.0425,43.9292,43.9616,17400.0
2012-12-21 10:30:00,54.34,54.39,54.29,54.29,36800.0,43.9616,44.002,43.9211,43.9211,36800.0
2012-12-21 10:40:00,54.29,54.32,54.26,54.3,27800.0,43.9211,43.9454,43.8969,43.9292,27800.0
2012-12-21 10:50:00,54.3,54.32,54.18,54.2,31700.0,43.9292,43.9454,43.8321,43.8483,31700.0
2012-12-21 11:00:00,54.2,54.26,54.11,54.13,28400.0,43.8483,43.8969,43.7755,43.7917,28400.0
2012-12-21 11:10:00,54.17,54.22,54.15,54.15,29300.0,43.824,43.8645,43.8079,43.8079,29300.0
2012-12-21 11:20:00,54.13,54.24,54.12,54.21,20800.0,43.7917,43.8807,43.7836,43.8564,20800.0
2012-12-21 11:30:00,54.21,54.21,54.04,54.11,29500.0,43.8564,43.8564,43.7189,43.7755,29500.0
2012-12-21 11:40:00,54.12,54.17,54.1,54.15,20400.0,43.7836,43.824,43.7674,43.8079,20400.0
2012-12-21 11:50:00,54.16,54.21,54.14,54.21,19600.0,43.816,43.8564,43.7998,43.8564,19600.0
2012-12-21 12:00:00,54.21,54.26,54.12,54.19,19800.0,43.8564,43.8969,43.7836,43.8402,19800.0
2012-12-21 12:10:00,54.19,54.2,54.13,54.18,12700.0,43.8402,43.8483,43.7917,43.8321,12700.0
2012-12-21 12:20:00,54.17,54.18,54.1,54.11,11900.0,43.824,43.8321,43.7674,43.7755,11900.0
2012-12-21 12:30:00,54.1,54.19,54.08,54.11,20200.0,43.7674,43.8402,43.7512,43.7755,20200.0
2012-12-21 12:40:00,54.1,54.13,54.07,54.09,16000.0,43.7674,43.7917,43.7431,43.7593,16000.0
2012-12-21 12:50:00,54.1,54.21,54.07,54.21,18000.0,43.7674,43.8564,43.7431,43.8564,18000.0
2012-12-21 13:00:00,54.22,54.25,54.12,54.13,21900.0,43.8645,43.8888,43.7836,43.7917,21900.0
2012-12-21 13:10:00,54.11,54.15,54.07,54.08,15600.0,43.7755,43.8079,43.7431,43.7512,15600.0
2012-12-21 13:20:00,54.08,54.12,54.08,54.1,16800.0,43.7512,43.7836,43.7512,43.7674,16800.0
2012-12-21 13:30:00,54.1,54.2,54.06,54.2,20600.0,43.7674,43.8483,43.7351,43.8483,20600.0
2012-12-21 13:40:00,54.21,54.3,54.2,54.22,25000.0,43.8564,43.9292,43.8483,43.8645,25000.0
2012-12-21 13:50:00,54.23,54.26,54.19,54.23,30800.0,43.8726,43.8969,43.8402,43.8726,30800.0
2012-12-21 14:00:00,54.24,54.3,54.22,54.24,30500.0,43.8807,43.9292,43.8645,43.8807,30500.0
2012-12-21 14:10:00,54.24,54.28,54.24,54.25,21400.0,43.8807,43.913,43.8807,43.8888,21400.0
2012-12-21 14:20:00,54.25,54.28,54.23,54.23,27800.0,43.8888,43.913,43.8726,43.8726,27800.0
2012-12-21 14:30:00,54.22,54.29,54.22,54.29,29200.0,43.8645,43.9211,43.8645,43.9211,29200.0
2012-12-21 14:40:00,54.29,54.34,54.24,54.34,29000.0,43.9211,43.9616,43.8807,43.9616,29000.0
2012-12-21 14:50:00,54.33,54.37,54.33,54.35,18200.0,43.9535,43.9858,43.9535,43.9697,18200.0
2012-12-21 15:00:00,54.35,54.4,54.34,54.37,42800.0,43.9697,44.0101,43.9616,43.9858,42800.0
2012-12-21 15:10:00,54.37,54.46,54.34,54.46,42200.0,43.9858,44.0587,43.9616,44.0587,42200.0
2012-12-21 15:20:00,54.46,54.46,54.39,54.44,44000.0,44.0587,44.0587,44.002,44.0425,44000.0
2012-12-21 15:30:00,54.44,54.54,54.43,54.52,63700.0,44.0425,44.1234,44.0344,44.1072,63700.0
2012-12-21 15:40:00,54.52,54.54,54.43,54.44,93000.0,44.1072,44.1234,44.0344,44.0425,93000.0
2012-12-21 15:50:00,54.45,54.57,54.44,54.57,238200.0,44.0506,44.1476,44.0425,44.1476,238200.0
2012-12-24 09:30:00,54.08,54.45,54.08,54.32,55600.0,43.7512,44.0506,43.7512,43.9454,55600.0
2012-12-24 09:40:00,54.32,54.42,54.29,54.33,17700.0,43.9454,44.0263,43.9211,43.9535,17700.0
2012-12-24 09:50:00,54.32,54.34,54.19,54.29,34700.0,43.9454,43.9616,43.8402,43.9211,34700.0
2012-12-24 10:00:00,54.27,54.44,54.24,54.38,12900.0,43.9049,44.0425,43.8807,43.9939,12900.0
2012-12-24 10:10:00,54.37,54.5,54.36,54.47,13700.0,43.9858,44.091,43.9778,44.0667,13700.0
2012-12-24 10:20:00,54.47,54.5,54.42,54.48,20100.0,44.0667,44.091,44.0263,44.0748,20100.0
2012-12-24 10:30:00,54.48,54.51,54.41,54.49,16100.0,44.0748,44.0991,44.0182,44.0829,16100.0
2012-12-24 10:40:00,54.47,54.48,54.43,54.45,9400.0,44.0667,44.0748,44.0344,44.0506,9400.0
2012-12-24 10:50:00,54.44,54.49,54.4,54.48,47300.0,44.0425,44.0829,44.0101,44.0748,47300.0
2012-12-24 11:00:00,54.48,54.49,54.44,54.46,16300.0,44.0748,44.0829,44.0425,44.0587,16300.0
2012-12-24 11:10:00,54.45,54.49,54.44,54.48,11200.0,44.0506,44.0829,44.0425,44.0748,11200.0
2012-12-24 11:20:00,54.49,54.49,54.44,54.47,16200.0,44.0829,44.0829,44.0425,44.0667,16200.0
2012-12-24 11:30:00,54.48,54.56,54.48,54.56,20100.0,44.0748,44.1396,44.0748,44.1396,20100.0
2012-12-24 11:40:00,54.55,54.67,54.55,54.67,33200.0,44.1315,44.2285,44.1315,44.2285,33200.0
2012-12-24 11:50:00,54.66,54.69,54.64,54.68,21400.0,44.2205,44.2447,44.2043,44.2366,21400.0
2012-12-24 12:00:00,54.67,54.69,54.64,54.66,27200.0,44.2285,44.2447,44.2043,44.2205,27200.0
2012-12-24 12:10:00,54.67,54.72,54.66,54.7,31200.0,44.2285,44.269,44.2205,44.2528,31200.0
2012-12-24 12:20:00,54.69,54.69,54.64,54.65,13500.0,44.2447,44.2447,44.2043,44.2124,13500.0
2012-12-24 12:30:00,54.64,54.65,54.62,54.62,23100.0,44.2043,44.2124,44.1881,44.1881,23100.0
2012-12-24 12:40:00,54.63,54.65,54.61,54.64,33500.0,44.1962,44.2124,44.18,44.2043,33500.0
2012-12-24 12:50:00,54.65,54.78,54.65,54.76,79000.0,44.2124,44.3175,44.2124,44.3014,79000.0
2012-12-26 09:30:00,54.72,54.87,54.64,54.77,46800.0,44.269,44.3904,44.2043,44.3095,46800.0
2012-12-26 09:40:00,54.74,54.81,54.56,54.56,16600.0,44.2852,44.3418,44.1396,44.1396,16600.0
2012-12-26 09:50:00,54.56,54.6,54.5,54.57,13600.0,44.1396,44.1719,44.091,44.1476,13600.0
2012-12-26 10:00:00,54.56,54.58,54.51,54.53,13900.0,44.1396,44.1557,44.0991,44.1153,13900.0
2012-12-26 10:10:00,54.53,54.56,54.48,54.51,11400.0,44.1153,44.1396,44.0748,44.0991,11400.0
2012-12-26 10:20:00,54.51,54.55,54.49,54.54,9000.0,44.0991,44.1315,44.0829,44.1234,9000.0
2012-12-26 10:30:00,54.54,54.6,54.49,54.5,9400.0,44.1234,44.1719,44.0829,44.091,9400.0
2012-12-26 10:40:00,54.5,54.51,54.47,54.49,6900.0,44.091,44.0991,44.0667,44.0829,6900.0
2012-12-26 10:50:00,54.48,54.48,54.28,54.28,30900.0,44.0748,44.0748,43.913,43.913,30900.0
2012-12-26 11:00:00,54.27,54.3,54.14,54.14,24700.0,43.9049,43.9292,43.7998,43.7998,24700.0
2012-12-26 11:10:00,54.15,54.24,54.13,54.17,13100.0,43.8079,43.8807,43.7917,43.824,13100.0
2012-12-26 11:20:00,54.17,54.17,54.07,54.07,9500.0,43.824,43.824,43.7431,43.7431,9500.0
2012-12-26 11:30:00,54.08,54.12,54.01,54.07,16600.0,43.7512,43.7836,43.6946,43.7431,16600.0
2012-12-26 11:40:00,54.06,54.15,54.06,54.14,10900.0,43.7351,43.8079,43.7351,43.7998,10900.0
2012-12-26 11:50:00,54.15,54.19,54.12,54.16,16600.0,43.8079,43.8402,43.7836,43.816,16600.0
2012-12-26 12:00:00,54.17,54.19,54.11,54.11,14100.0,43.824,43.8402,43.7755,43.7755,14100.0
2012-12-26 12:10:00,54.12,54.16,54.08,54.12,16800.0,43.7836,43.816,43.7512,43.7836,16800.0
2012-12-26 12:20:00,54.12,54.15,54.1,54.13,9900.0,43.7836,43.8079,43.7674,43.7917,9900.0
2012-12-26 12:30:00,54.15,54.21,54.13,54.18,12000.0,43.8079,43.8564,43.7917,43.8321,12000.0
2012-12-26 12:40:00,54.17,54.19,54.13,54.17,11500.0,43.824,43.8402,43.7917,43.824,11500.0
2012-12-26 12:50:00,54.17,54.22,54.17,54.2,9900.0,43.824,43.8645,43.824,43.8483,9900.0
2012-12-26 13:00:00,54.2,54.2,54.16,54.16,9600.0,43.8483,43.8483,43.816,43.816,9600.0
2012-12-26 13:10:00,54.17,54.24,54.16,54.22,12100.0,43.824,43.8807,43.816,43.8645,12100.0
2012-12-26 13:20:00,54.22,54.26,54.2,54.25,6600.0,43.8645,43.8969,43.8483,43.8888,6600.0
2012-12-26 13:30:00,54.24,54.27,54.24,54.25,9800.0,43.8807,43.9049,43.8807,43.8888,9800.0
2012-12-26 13:40:00,54.25,54.29,54.22,54.23,11000.0,43.8888,43.9211,43.8645,43.8726,11000.0
2012-12-26 13:50:00,54.22,54.29,54.2,54.29,12400.0,43.8645,43.9211,43.8483,43.9211,12400.0
2012-12-26 14:00:00,54.29,54.39,54.29,54.36,17600.0,43.9211,44.002,43.9211,43.9778,17600.0
2012-12-26 14:10:00,54.36,54.43,54.35,54.42,9400.0,43.9778,44.0344,43.9697,44.0263,9400.0
2012-12-26 14:20:00,54.42,54.42,54.35,54.36,16700.0,44.0263,44.0263,43.9697,43.9778,16700.0
2012-12-26 14:30:00,54.37,54.38,54.35,54.38,12100.0,43.9858,43.9939,43.9697,43.9939,12100.0
2012-12-26 14:40:00,54.37,54.38,54.29,54.35,32700.0,43.9858,43.9939,43.9211,43.9697,32700.0
2012-12-26 14:50:00,54.36,54.5,54.36,54.47,19200.0,43.9778,44.091,43.9778,44.0667,19200.0
2012-12-26 15:00:00,54.46,54.49,54.45,54.45,20300.0,44.0587,44.0829,44.0506,44.0506,20300.0
2012-12-26 15:10:00,54.45,54.51,54.45,54.45,20300.0,44.0506,44.0991,44.0506,44.0506,20300.0
2012-12-26 15:20:00,54.45,54.5,54.42,54.47,25900.0,44.0506,44.091,44.0263,44.0667,25900.0
2012-12-26 15:30:00,54.46,54.47,54.43,54.45,40400.0,44.0587,44.0667,44.0344,44.0506,40400.0
2012-12-26 15:40:00,54.45,54.46,54.4,54.41,52800.0,44.0506,44.0587,44.0101,44.0182,52800.0
2012-12-26 15:50:00,54.41,54.41,54.34,54.35,65600.0,44.0182,44.0182,43.9616,43.9697,65600.0
2012-12-27 09:30:00,54.22,54.43,54.14,54.39,36700.0,43.8645,44.0344,43.7998,44.002,36700.0
2012-12-27 09:40:00,54.37,54.69,54.36,54.68,36100.0,43.9858,44.2447,43.9778,44.2366,36100.0
2012-12-27 09:50:00,54.66,54.8,54.64,54.75,24000.0,44.2205,44.3337,44.2043,44.2933,24000.0
2012-12-27 10:00:00,54.75,54.75,54.63,54.69,29800.0,44.2933,44.2933,44.1962,44.2447,29800.0
2012-12-27 10:10:00,54.7,54.74,54.48,54.5,38300.0,44.2528,44.2852,44.0748,44.091,38300.0
2012-12-27 10:20:00,54.44,54.48,54.33,54.41,51700.0,44.0425,44.0748,43.9535,44.0182,51700.0
2012-12-27 10:30:00,54.39,54.45,54.33,54.41,33400.0,44.002,44.0506,43.9535,44.0182,33400.0
2012-12-27 10:40:00,54.42,54.5,54.37,54.49,15200.0,44.0263,44.091,43.9858,44.0829,15200.0
2012-12-27 10:50:00,54.5,54.65,54.49,54.63,60700.0,44.091,44.2124,44.0829,44.1962,60700.0
2012-12-27 11:00:00,54.62,54.76,54.57,54.58,68700.0,44.1881,44.3014,44.1476,44.1557,68700.0
2012-12-27 11:10:00,54.57,54.58,54.47,54.47,22500.0,44.1476,44.1557,44.0667,44.0667,22500.0
2012-12-27 11:20:00,54.47,54.54,54.46,54.48,20600.0,44.0667,44.1234,44.0587,44.0748,20600.0
2012-12-27 11:30:00,54.48,54.53,54.44,54.46,39600.0,44.0748,44.1153,44.0425,44.0587,39600.0
2012-12-27 11:40:00,54.47,54.5,54.39,54.41,20600.0,44.0667,44.091,44.002,44.0182,20600.0
2012-12-27 11:50:00,54.4,54.42,54.33,54.39,17100.0,44.0101,44.0263,43.9535,44.002,17100.0
2012-12-27 12:00:00,54.39,54.39,54.27,54.31,15800.0,44.002,44.002,43.9049,43.9373,15800.0
2012-12-27 12:10:00,54.32,54.38,54.32,54.38,14700.0,43.9454,43.9939,43.9454,43.9939,14700.0
2012-12-27 12:20:00,54.38,54.38,54.34,54.36,11300.0,43.9939,43.9939,43.9616,43.9778,11300.0
2012-12-27 12:30:00,54.35,54.35,54.24,54.28,20800.0,43.9697,43.9697,43.8807,43.913,20800.0
2012-12-27 12:40:00,54.29,54.32,54.23,54.24,16700.0,43.9211,43.9454,43.8726,43.8807,16700.0
2012-12-27 12:50:00,54.23,54.32,54.17,54.32,27000.0,43.8726,43.9454,43.824,43.9454,27000.0
2012-12-27 13:00:00,54.31,54.4,54.31,54.39,10400.0,43.9373,44.0101,43.9373,44.002,10400.0
2012-12-27 13:10:00,54.39,54.52,54.39,54.5,12900.0,44.002,44.1072,44.002,44.091,12900.0
2012-12-27 13:20:00,54.48,54.5,54.43,54.45,18800.0,44.0748,44.091,44.0344,44.0506,18800.0
2012-12-27 13:30:00,54.46,54.47,54.43,54.46,16900.0,44.0587,44.0667,44.0344,44.0587,16900.0
2012-12-27 13:40:00,54.47,54.48,54.42,54.47,25100.0,44.0667,44.0748,44.0263,44.0667,25100.0
2012-12-27 13:50:00,54.46,54.48,54.43,54.45,19700.0,44.0587,44.0748,44.0344,44.0506,19700.0
2012-12-27 14:00:00,54.45,54.48,54.43,54.43,21400.0,44.0506,44.0748,44.0344,44.0344,21400.0
2012-12-27 14:10:00,54.42,54.47,54.41,54.45,19200.0,44.0263,44.0667,44.0182,44.0506,19200.0
2012-12-27 14:20:00,54.46,54.48,54.34,54.34,16000.0,44.0587,44.0748,43.9616,43.9616,16000.0
2012-12-27 14:30:00,54.33,54.37,54.31,54.35,17400.0,43.9535,43.9858,43.9373,43.9697,17400.0
2012-12-27 14:40:00,54.35,54.69,54.31,54.6,50600.0,43.9697,44.2447,43.9373,44.1719,50600.0
2012-12-27 14:50:00,54.59,54.69,54.53,54.69,63400.0,44.1638,44.2447,44.1153,44.2447,63400.0
2012-12-27 15:00:00,54.69,54.83,54.68,54.82,59100.0,44.2447,44.358,44.2366,44.3499,59100.0
2012-12-27 15:10:00,54.83,54.83,54.76,54.78,40200.0,44.358,44.358,44.3014,44.3175,40200.0
2012-12-27 15:20:00,54.79,54.9,54.79,54.83,51700.0,44.3256,44.4146,44.3256,44.358,51700.0
2012-12-27 15:30:00,54.82,54.92,54.81,54.9,37000.0,44.3499,44.4308,44.3418,44.4146,37000.0
2012-12-27 15:40:00,54.89,54.99,54.89,54.9,76400.0,44.4065,44.4874,44.4065,44.4146,76400.0
2012-12-27 15:50:00,54.91,55.0,54.86,54.88,101700.0,44.4227,44.4955,44.3823,44.3984,101700.0
2012-12-28 09:30:00,54.38,54.53,54.35,54.39,53100.0,43.9939,44.1153,43.9697,44.002,53100.0
2012-12-28 09:40:00,54.35,54.43,54.18,54.22,33200.0,43.9697,44.0344,43.8321,43.8645,33200.0
2012-12-28 09:50:00,54.21,54.35,54.2,54.3,32200.0,43.8564,43.9697,43.8483,43.9292,32200.0
2012-12-28 10:00:00,54.33,54.5,54.3,54.38,55600.0,43.9535,44.091,43.9292,43.9939,55600.0
2012-12-28 10:10:00,54.38,54.42,54.27,54.39,24100.0,43.9939,44.0263,43.9049,44.002,24100.0
2012-12-28 10:20:00,54.41,54.43,54.33,54.37,18000.0,44.0182,44.0344,43.9535,43.9858,18000.0
2012-12-28 10:30:00,54.38,54.46,54.37,54.39,21200.0,43.9939,44.0587,43.9858,44.002,21200.0
2012-12-28 10:40:00,54.38,54.67,54.37,54.59,28100.0,43.9939,44.2285,43.9858,44.1638,28100.0
2012-12-28 10:50:00,54.59,54.62,54.54,54.55,14800.0,44.1638,44.1881,44.1234,44.1315,14800.0
2012-12-28 11:00:00,54.55,54.59,54.46,54.46,14900.0,44.1315,44.1638,44.0587,44.0587,14900.0
2012-12-28 11:10:00,54.46,54.52,54.43,54.52,20100.0,44.0587,44.1072,44.0344,44.1072,20100.0
2012-12-28 11:20:00,54.52,54.52,54.41,54.45,15800.0,44.1072,44.1072,44.0182,44.0506,15800.0
2012-12-28 11:30:00,54.43,54.55,54.43,54.5,20300.0,44.0344,44.1315,44.0344,44.091,20300.0
2012-12-28 11:40:00,54.5,54.56,54.49,54.53,22500.0,44.091,44.1396,44.0829,44.1153,22500.0
2012-12-28 11:50:00,54.54,54.56,54.52,54.53,8100.0,44.1234,44.1396,44.1072,44.1153,8100.0
2012-12-28 12:00:00,54.53,54.58,54.5,54.51,16100.0,44.1153,44.1557,44.091,44.0991,16100.0
2012-12-28 12:10:00,54.51,54.61,54.49,54.57,14800.0,44.0991,44.18,44.0829,44.1476,14800.0
2012-12-28 12:20:00,54.58,54.6,54.53,54.56,10400.0,44.1557,44.1719,44.1153,44.1396,10400.0
2012-12-28 12:30:00,54.56,54.6,54.56,54.6,9900.0,44.1396,44.1719,44.1396,44.1719,9900.0
2012-12-28 12:40:00,54.59,54.6,54.53,54.58,12900.0,44.1638,44.1719,44.1153,44.1557,12900.0
2012-12-28 12:50:00,54.57,54.59,54.52,54.57,13800.0,44.1476,44.1638,44.1072,44.1476,13800.0
2012-12-28 13:00:00,54.56,54.6,54.53,54.56,15100.0,44.1396,44.1719,44.1153,44.1396,15100.0
2012-12-28 13:10:00,54.55,54.62,54.55,54.61,22700.0,44.1315,44.1881,44.1315,44.18,22700.0
2012-12-28 13:20:00,54.61,54.62,54.54,54.58,17200.0,44.18,44.1881,44.1234,44.1557,17200.0
2012-12-28 13:30:00,54.59,54.59,54.52,54.52,8800.0,44.1638,44.1638,44.1072,44.1072,8800.0
2012-12-28 13:40:00,54.52,54.61,54.52,54.59,17000.0,44.1072,44.18,44.1072,44.1638,17000.0
2012-12-28 13:50:00,54.6,54.63,54.59,54.62,13000.0,44.1719,44.1962,44.1638,44.1881,13000.0
2012-12-28 14:00:00,54.62,54.62,54.53,54.58,15700.0,44.1881,44.1881,44.1153,44.1557,15700.0
2012-12-28 14:10:00,54.57,54.58,54.5,54.5,28900.0,44.1476,44.1557,44.091,44.091,28900.0
2012-12-28 14:20:00,54.5,54.5,54.38,54.41,79600.0,44.091,44.091,43.9939,44.0182,79600.0
2012-12-28 14:30:00,54.41,54.45,54.37,54.39,14400.0,44.0182,44.0506,43.9858,44.002,14400.0
2012-12-28 14:40:00,54.39,54.43,54.38,54.41,15400.0,44.002,44.0344,43.9939,44.0182,15400.0
2012-12-28 14:50:00,54.41,54.42,54.41,54.42,10700.0,44.0182,44.0263,44.0182,44.0263,10700.0
2012-12-28 15:00:00,54.42,54.44,54.41,54.44,22700.0,44.0263,44.0425,44.0182,44.0425,22700.0
2012-12-28 15:10:00,54.43,54.44,54.38,54.41,51800.0,44.0344,44.0425,43.9939,44.0182,51800.0
2012-12-28 15:20:00,54.41,54.5,54.41,54.43,54800.0,44.0182,44.091,44.0182,44.0344,54800.0
2012-12-28 15:30:00,54.44,54.47,54.17,54.21,64300.0,44.0425,44.0667,43.824,43.8564,64300.0
2012-12-28 15:40:00,54.2,54.3,54.07,54.12,69600.0,43.8483,43.9292,43.7431,43.7836,69600.0
2012-12-28 15:50:00,54.12,54.19,54.06,54.09,96500.0,43.7836,43.8402,43.7351,43.7593,96500.0
2012-12-31 09:30:00,53.93,54.18,53.85,54.18,70400.0,43.6299,43.8321,43.5652,43.8321,70400.0
2012-12-31 09:40:00,54.22,54.48,54.2,54.27,59100.0,43.8645,44.0748,43.8483,43.9049,59100.0
2012-12-31 09:50:00,54.24,54.67,54.24,54.59,54200.0,43.8807,44.2285,43.8807,44.1638,54200.0
2012-12-31 10:00:00,54.57,54.85,54.52,54.8,63200.0,44.1476,44.3742,44.1072,44.3337,63200.0
2012-12-31 10:10:00,54.81,54.85,54.71,54.79,41000.0,44.3418,44.3742,44.2609,44.3256,41000.0
2012-12-31 10:20:00,54.79,55.02,54.79,54.87,70000.0,44.3256,44.5117,44.3256,44.3904,70000.0
2012-12-31 10:30:00,54.86,55.09,54.86,55.07,72500.0,44.3823,44.5683,44.3823,44.5522,72500.0
2012-12-31 10:40:00,55.06,55.13,54.86,54.88,51700.0,44.5441,44.6007,44.3823,44.3984,51700.0
2012-12-31 10:50:00,54.88,54.92,54.83,54.87,29700.0,44.3984,44.4308,44.358,44.3904,29700.0
2012-12-31 11:00:00,54.87,55.0,54.86,54.93,37800.0,44.3904,44.4955,44.3823,44.4389,37800.0
2012-12-31 11:10:00,54.94,55.0,54.94,54.99,80300.0,44.447,44.4955,44.447,44.4874,80300.0
2012-12-31 11:20:00,54.99,55.06,54.99,55.01,48400.0,44.4874,44.5441,44.4874,44.5036,48400.0
2012-12-31 11:30:00,55.02,55.04,54.97,55.02,38400.0,44.5117,44.5279,44.4713,44.5117,38400.0
2012-12-31 11:40:00,55.01,55.07,55.01,55.06,37800.0,44.5036,44.5522,44.5036,44.5441,37800.0
2012-12-31 11:50:00,55.05,55.1,55.05,55.09,36300.0,44.536,44.5764,44.536,44.5683,36300.0
2012-12-31 12:00:00,55.09,55.17,55.08,55.15,51000.0,44.5683,44.6331,44.5602,44.6169,51000.0
2012-12-31 12:10:00,55.15,55.16,55.11,55.13,18600.0,44.6169,44.625,44.5845,44.6007,18600.0
2012-12-31 12:20:00,55.12,55.15,55.09,55.13,19200.0,44.5926,44.6169,44.5683,44.6007,19200.0
2012-12-31 12:30:00,55.14,55.18,55.12,55.17,26400.0,44.6088,44.6411,44.5926,44.6331,26400.0
2012-12-31 12:40:00,55.16,55.44,55.16,55.39,53700.0,44.625,44.8515,44.625,44.811,53700.0
2012-12-31 12:50:00,55.37,55.39,55.26,55.33,32400.0,44.7949,44.811,44.7059,44.7625,32400.0
2012-12-31 13:00:00,55.33,55.46,55.33,55.46,84500.0,44.7625,44.8677,44.7625,44.8677,84500.0
2012-12-31 13:10:00,55.46,55.55,55.44,55.45,48300.0,44.8677,44.9405,44.8515,44.8596,48300.0
2012-12-31 13:20:00,55.46,55.55,55.44,55.5,18100.0,44.8677,44.9405,44.8515,44.9,18100.0
2012-12-31 13:30:00,55.51,55.53,55.47,55.51,19100.0,44.9081,44.9243,44.8758,44.9081,19100.0
2012-12-31 13:40:00,55.51,55.62,55.24,55.3,47800.0,44.9081,44.9971,44.6897,44.7382,47800.0
2012-12-31 13:50:00,55.32,55.35,55.24,55.29,79800.0,44.7544,44.7787,44.6897,44.7301,79800.0
2012-12-31 14:00:00,55.3,55.4,55.28,55.39,31900.0,44.7382,44.8191,44.722,44.811,31900.0
2012-12-31 14:10:00,55.39,55.44,55.33,55.41,21900.0,44.811,44.8515,44.7625,44.8272,21900.0
2012-12-31 14:20:00,55.41,55.47,55.41,55.45,21900.0,44.8272,44.8758,44.8272,44.8596,21900.0
2012-12-31 14:30:00,55.45,55.54,55.38,55.4,36800.0,44.8596,44.9324,44.8029,44.8191,36800.0
2012-12-31 14:40:00,55.4,55.56,55.38,55.54,39700.0,44.8191,44.9486,44.8029,44.9324,39700.0
2012-12-31 14:50:00,55.51,55.73,55.49,55.68,39100.0,44.9081,45.0861,44.8919,45.0456,39100.0
2012-12-31 15:00:00,55.67,55.77,55.63,55.63,44000.0,45.0376,45.1185,45.0052,45.0052,44000.0
2012-12-31 15:10:00,55.63,55.63,55.47,55.47,56700.0,45.0052,45.0052,44.8758,44.8758,56700.0
2012-12-31 15:20:00,55.48,55.59,55.38,55.41,74500.0,44.8838,44.9728,44.8029,44.8272,74500.0
2012-12-31 15:30:00,55.42,55.53,55.41,55.5,44600.0,44.8353,44.9243,44.8272,44.9,44600.0
2012-12-31 15:40:00,55.51,55.58,55.47,55.58,72600.0,44.9081,44.9647,44.8758,44.9647,72600.0
2012-12-31 15:50:00,55.58,55.7,55.54,55.69,181700.0,44.9647,45.0618,44.9324,45.0537,181700.0
2013-01-02 09:30:00,56.14,56.5,56.0,56.43,109700.0,45.4178,45.709,45.3045,45.6524,109700.0
2013-01-02 09:40:00,56.46,56.5,56.32,56.49,47100.0,45.6767,45.709,45.5634,45.7009,47100.0
2013-01-02 09:50:00,56.49,56.65,56.47,56.55,36400.0,45.7009,45.8304,45.6848,45.7495,36400.0
2013-01-02 10:00:00,56.57,56.59,56.37,56.45,61900.0,45.7657,45.7818,45.6039,45.6686,61900.0
2013-01-02 10:10:00,56.46,56.58,56.43,56.43,47000.0,45.6767,45.7738,45.6524,45.6524,47000.0
2013-01-02 10:20:00,56.44,56.51,56.31,56.33,71700.0,45.6605,45.7171,45.5553,45.5715,71700.0
2013-01-02 10:30:00,56.32,56.34,56.15,56.18,37100.0,45.5634,45.5796,45.4259,45.4502,37100.0
2013-01-02 10:40:00,56.19,56.25,56.1,56.12,48400.0,45.4582,45.5068,45.3854,45.4016,48400.0
2013-01-02 10:50:00,56.13,56.13,55.95,55.99,61300.0,45.4097,45.4097,45.2641,45.2964,61300.0
2013-01-02 11:00:00,56.0,56.0,55.89,55.9,36100.0,45.3045,45.3045,45.2155,45.2236,36100.0
2013-01-02 11:10:00,55.89,55.93,55.81,55.84,33900.0,45.2155,45.2479,45.1508,45.1751,33900.0
2013-01-02 11:20:00,55.84,55.9,55.77,55.89,31600.0,45.1751,45.2236,45.1185,45.2155,31600.0
2013-01-02 11:30:00,55.88,55.88,55.79,55.8,39800.0,45.2075,45.2075,45.1346,45.1427,39800.0
2013-01-02 11:40:00,55.8,55.84,55.78,55.78,31800.0,45.1427,45.1751,45.1266,45.1266,31800.0
2013-01-02 11:50:00,55.79,55.8,55.75,55.78,26200.0,45.1346,45.1427,45.1023,45.1266,26200.0
2013-01-02 12:00:00,55.79,55.8,55.73,55.74,43200.0,45.1346,45.1427,45.0861,45.0942,43200.0
2013-01-02 12:10:00,55.75,55.75,55.73,55.73,25600.0,45.1023,45.1023,45.0861,45.0861,25600.0
2013-01-02 12:20:00,55.73,55.74,55.68,55.72,25000.0,45.0861,45.0942,45.0456,45.078,25000.0
2013-01-02 12:30:00,55.73,55.73,55.64,55.69,29000.0,45.0861,45.0861,45.0133,45.0537,29000.0
2013-01-02 12:40:00,55.69,55.69,55.64,55.67,18700.0,45.0537,45.0537,45.0133,45.0376,18700.0
2013-01-02 12:50:00,55.68,55.68,55.63,55.64,26500.0,45.0456,45.0456,45.0052,45.0133,26500.0
2013-01-02 13:00:00,55.64,55.76,55.63,55.76,27500.0,45.0133,45.1104,45.0052,45.1104,27500.0
2013-01-02 13:10:00,55.76,55.78,55.74,55.75,37500.0,45.1104,45.1266,45.0942,45.1023,37500.0
2013-01-02 13:20:00,55.74,55.75,55.69,55.74,24600.0,45.0942,45.1023,45.0537,45.0942,24600.0
2013-01-02 13:30:00,55.73,55.75,55.72,55.75,24100.0,45.0861,45.1023,45.078,45.1023,24100.0
2013-01-02 13:40:00,55.75,55.79,55.72,55.77,110500.0,45.1023,45.1346,45.078,45.1185,110500.0
2013-01-02 13:50:00,55.77,55.87,55.75,55.8,107700.0,45.1185,45.1994,45.1023,45.1427,107700.0
2013-01-02 14:00:00,55.81,55.97,55.8,55.94,33100.0,45.1508,45.2803,45.1427,45.256,33100.0
2013-01-02 14:10:00,55.94,55.95,55.88,55.95,49200.0,45.256,45.2641,45.2075,45.2641,49200.0
2013-01-02 14:20:00,55.95,55.96,55.94,55.95,32700.0,45.2641,45.2722,45.256,45.2641,32700.0
2013-01-02 14:30:00,55.95,55.95,55.91,55.95,32600.0,45.2641,45.2641,45.2317,45.2641,32600.0
2013-01-02 14:40:00,55.95,55.95,55.91,55.94,30700.0,45.2641,45.2641,45.2317,45.256,30700.0
2013-01-02 14:50:00,55.94,55.95,55.91,55.93,31400.0,45.256,45.2641,45.2317,45.2479,31400.0
2013-01-02 15:00:00,55.94,56.0,55.94,55.98,41400.0,45.256,45.3045,45.256,45.2884,41400.0
2013-01-02 15:10:00,55.99,55.99,55.94,55.95,33200.0,45.2964,45.2964,45.256,45.2641,33200.0
2013-01-02 15:20:00,55.95,56.0,55.95,55.96,78600.0,45.2641,45.3045,45.2641,45.2722,78600.0
2013-01-02 15:30:00,55.96,55.99,55.93,55.96,86000.0,45.2722,45.2964,45.2479,45.2722,86000.0
2013-01-02 15:40:00,55.96,56.02,55.93,55.93,127800.0,45.2722,45.3207,45.2479,45.2479,127800.0
2013-01-02 15:50:00,55.93,56.2,55.93,56.2,260200.0,45.2479,45.4663,45.2479,45.4663,260200.0
2013-01-03 09:30:00,56.24,56.4,56.15,56.39,36100.0,45.4987,45.6281,45.4259,45.62,36100.0
2013-01-03 09:40:00,56.4,56.53,56.4,56.47,31600.0,45.6281,45.7333,45.6281,45.6848,31600.0
2013-01-03 09:50:00,56.46,56.5,56.36,56.48,24500.0,45.6767,45.709,45.5958,45.6929,24500.0
2013-01-03 10:00:00,56.46,56.56,56.46,56.54,19600.0,45.6767,45.7576,45.6767,45.7414,19600.0
2013-01-03 10:10:00,56.54,56.57,56.48,56.49,16100.0,45.7414,45.7657,45.6929,45.7009,16100.0
2013-01-03 10:20:00,56.49,56.58,56.49,56.57,15600.0,45.7009,45.7738,45.7009,45.7657,15600.0
2013-01-03 10:30:00,56.58,56.65,56.58,56.59,17800.0,45.7738,45.8304,45.7738,45.7818,17800.0
2013-01-03 10:40:00,56.6,56.67,56.6,56.64,15900.0,45.7899,45.8466,45.7899,45.8223,15900.0
2013-01-03 10:50:00,56.64,56.65,56.54,56.56,9700.0,45.8223,45.8304,45.7414,45.7576,9700.0
2013-01-03 11:00:00,56.55,56.67,56.55,56.66,24400.0,45.7495,45.8466,45.7495,45.8385,24400.0
2013-01-03 11:10:00,56.67,56.77,56.64,56.68,21500.0,45.8466,45.9275,45.8223,45.8547,21500.0
2013-01-03 11:20:00,56.67,56.68,56.58,56.62,14700.0,45.8466,45.8547,45.7738,45.8061,14700.0
2013-01-03 11:30:00,56.63,56.79,56.63,56.78,26600.0,45.8142,45.9437,45.8142,45.9356,26600.0
2013-01-03 11:40:00,56.78,56.82,56.76,56.82,15400.0,45.9356,45.9679,45.9194,45.9679,15400.0
2013-01-03 11:50:00,56.82,56.85,56.8,56.8,29200.0,45.9679,45.9922,45.9517,45.9517,29200.0
2013-01-03 12:00:00,56.8,56.81,56.75,56.8,16000.0,45.9517,45.9598,45.9113,45.9517,16000.0
2013-01-03 12:10:00,56.81,56.81,56.7,56.7,9300.0,45.9598,45.9598,45.8708,45.8708,9300.0
2013-01-03 12:20:00,56.69,56.7,56.64,56.64,8300.0,45.8627,45.8708,45.8223,45.8223,8300.0
2013-01-03 12:30:00,56.63,56.63,56.54,56.55,17900.0,45.8142,45.8142,45.7414,45.7495,17900.0
2013-01-03 12:40:00,56.55,56.55,56.47,56.48,10900.0,45.7495,45.7495,45.6848,45.6929,10900.0
2013-01-03 12:50:00,56.48,56.48,56.39,56.4,34200.0,45.6929,45.6929,45.62,45.6281,34200.0
2013-01-03 13:00:00,56.41,56.44,56.39,56.39,28900.0,45.6362,45.6605,45.62,45.62,28900.0
2013-01-03 13:10:00,56.38,56.39,56.21,56.21,42400.0,45.612,45.62,45.4744,45.4744,42400.0
2013-01-03 13:20:00,56.21,56.35,56.21,56.33,19100.0,45.4744,45.5877,45.4744,45.5715,19100.0
2013-01-03 13:30:00,56.36,56.51,56.34,56.45,14300.0,45.5958,45.7171,45.5796,45.6686,14300.0
2013-01-03 13:40:00,56.46,56.52,56.46,56.51,7300.0,45.6767,45.7252,45.6767,45.7171,7300.0
2013-01-03 13:50:00,56.51,56.58,56.51,56.57,9600.0,45.7171,45.7738,45.7171,45.7657,9600.0
2013-01-03 14:00:00,56.57,56.57,56.31,56.32,21500.0,45.7657,45.7657,45.5553,45.5634,21500.0
2013-01-03 14:10:00,56.33,56.34,56.29,56.31,9500.0,45.5715,45.5796,45.5391,45.5553,9500.0
2013-01-03 14:20:00,56.32,56.33,56.26,56.26,12600.0,45.5634,45.5715,45.5149,45.5149,12600.0
2013-01-03 14:30:00,56.27,56.27,56.11,56.13,18400.0,45.523,45.523,45.3935,45.4097,18400.0
2013-01-03 14:40:00,56.14,56.15,56.08,56.1,24100.0,45.4178,45.4259,45.3693,45.3854,24100.0
2013-01-03 14:50:00,56.1,56.16,56.09,56.1,25100.0,45.3854,45.434,45.3773,45.3854,25100.0
2013-01-03 15:00:00,56.11,56.15,56.08,56.11,26600.0,45.3935,45.4259,45.3693,45.3935,26600.0
2013-01-03 15:10:00,56.1,56.14,56.06,56.07,29300.0,45.3854,45.4178,45.3531,45.3612,29300.0
2013-01-03 15:20:00,56.08,56.1,55.97,55.99,36500.0,45.3693,45.3854,45.2803,45.2964,36500.0
2013-01-03 15:30:00,55.99,56.02,55.98,55.98,33700.0,45.2964,45.3207,45.2884,45.2884,33700.0
2013-01-03 15:40:00,55.98,56.01,55.95,55.98,63600.0,45.2884,45.3126,45.2641,45.2884,63600.0
2013-01-03 15:50:00,55.99,56.01,55.83,56.0,127000.0,45.2964,45.3126,45.167,45.3045,127000.0
2013-01-04 09:30:00,56.01,56.2,55.97,56.05,38200.0,45.3126,45.4663,45.2803,45.345,38200.0
2013-01-04 09:40:00,56.03,56.2,56.03,56.15,18000.0,45.3288,45.4663,45.3288,45.4259,18000.0
2013-01-04 09:50:00,56.15,56.2,56.12,56.19,16000.0,45.4259,45.4663,45.4016,45.4582,16000.0
2013-01-04 10:00:00,56.2,56.21,56.0,56.02,23500.0,45.4663,45.4744,45.3045,45.3207,23500.0
2013-01-04 10:10:00,56.02,56.23,56.02,56.14,71700.0,45.3207,45.4906,45.3207,45.4178,71700.0
2013-01-04 10:20:00,56.14,56.21,56.1,56.14,18900.0,45.4178,45.4744,45.3854,45.4178,18900.0
2013-01-04 10:30:00,56.14,56.14,56.01,56.01,16000.0,45.4178,45.4178,45.3126,45.3126,16000.0
2013-01-04 10:40:00,56.02,56.06,55.95,56.06,16400.0,45.3207,45.3531,45.2641,45.3531,16400.0
2013-01-04 10:50:00,56.07,56.14,56.04,56.1,17800.0,45.3612,45.4178,45.3369,45.3854,17800.0
2013-01-04 11:00:00,56.1,56.25,56.1,56.23,14900.0,45.3854,45.5068,45.3854,45.4906,14900.0
2013-01-04 11:10:00,56.23,56.37,56.23,56.37,19100.0,45.4906,45.6039,45.4906,45.6039,19100.0
2013-01-04 11:20:00,56.36,56.39,56.32,56.38,17700.0,45.5958,45.62,45.5634,45.612,17700.0
2013-01-04 11:30:00,56.38,56.5,56.38,56.43,19400.0,45.612,45.709,45.612,45.6524,19400.0
2013-01-04 11:40:00,56.43,56.49,56.42,56.43,14400.0,45.6524,45.7009,45.6443,45.6524,14400.0
2013-01-04 11:50:00,56.45,56.48,56.42,56.42,10700.0,45.6686,45.6929,45.6443,45.6443,10700.0
2013-01-04 12:00:00,56.42,56.46,56.36,56.36,8500.0,45.6443,45.6767,45.5958,45.5958,8500.0
2013-01-04 12:10:00,56.35,56.35,56.25,56.25,9000.0,45.5877,45.5877,45.5068,45.5068,9000.0
2013-01-04 12:20:00,56.25,56.31,56.24,56.31,14900.0,45.5068,45.5553,45.4987,45.5553,14900.0
2013-01-04 12:30:00,56.32,56.34,56.29,56.29,12400.0,45.5634,45.5796,45.5391,45.5391,12400.0
2013-01-04 12:40:00,56.3,56.32,56.27,56.3,6100.0,45.5472,45.5634,45.523,45.5472,6100.0
2013-01-04 12:50:00,56.31,56.31,56.24,56.27,12800.0,45.5553,45.5553,45.4987,45.523,12800.0
2013-01-04 13:00:00,56.26,56.26,56.19,56.21,14100.0,45.5149,45.5149,45.4582,45.4744,14100.0
2013-01-04 13:10:00,56.21,56.23,56.19,56.2,9400.0,45.4744,45.4906,45.4582,45.4663,9400.0
2013-01-04 13:20:00,56.2,56.26,56.19,56.26,10900.0,45.4663,45.5149,45.4582,45.5149,10900.0
2013-01-04 13:30:00,56.26,56.31,56.25,56.26,13300.0,45.5149,45.5553,45.5068,45.5149,13300.0
2013-01-04 13:40:00,56.27,56.34,56.25,56.34,9800.0,45.523,45.5796,45.5068,45.5796,9800.0
2013-01-04 13:50:00,56.34,56.35,56.3,56.34,14800.0,45.5796,45.5877,45.5472,45.5796,14800.0
2013-01-04 14:00:00,56.34,56.38,56.33,56.35,17300.0,45.5796,45.612,45.5715,45.5877,17300.0
2013-01-04 14:10:00,56.36,56.39,56.33,56.33,17300.0,45.5958,45.62,45.5715,45.5715,17300.0
2013-01-04 14:20:00,56.34,56.4,56.34,56.39,18300.0,45.5796,45.6281,45.5796,45.62,18300.0
2013-01-04 14:30:00,56.39,56.39,56.3,56.31,21700.0,45.62,45.62,45.5472,45.5553,21700.0
2013-01-04 14:40:00,56.31,56.31,56.25,56.25,17300.0,45.5553,45.5553,45.5068,45.5068,17300.0
2013-01-04 14:50:00,56.25,56.28,56.25,56.28,23100.0,45.5068,45.5311,45.5068,45.5311,23100.0
2013-01-04 15:00:00,56.28,56.35,56.27,56.31,31900.0,45.5311,45.5877,45.523,45.5553,31900.0
2013-01-04 15:10:00,56.3,56.38,56.3,56.36,20400.0,45.5472,45.612,45.5472,45.5958,20400.0
2013-01-04 15:20:00,56.36,56.46,56.36,56.43,48300.0,45.5958,45.6767,45.5958,45.6524,48300.0
2013-01-04 15:30:00,56.43,56.47,56.43,56.45,30500.0,45.6524,45.6848,45.6524,45.6686,30500.0
2013-01-04 15:40:00,56.45,56.45,56.31,56.32,47800.0,45.6686,45.6686,45.5553,45.5634,47800.0
2013-01-04 15:50:00,56.33,56.36,56.25,56.27,66400.0,45.5715,45.5958,45.5068,45.523,66400.0
2013-01-07 09:30:00,56.03,56.21,55.9,55.91,27100.0,45.3288,45.4744,45.2236,45.2317,27100.0
2013-01-07 09:40:00,55.92,56.11,55.91,56.09,30800.0,45.2398,45.3935,45.2317,45.3773,30800.0
2013-01-07 09:50:00,56.11,56.26,56.06,56.25,47500.0,45.3935,45.5149,45.3531,45.5068,47500.0
2013-01-07 10:00:00,56.26,56.48,56.26,56.38,37100.0,45.5149,45.6929,45.5149,45.612,37100.0
2013-01-07 10:10:00,56.39,56.47,56.34,56.46,28000.0,45.62,45.6848,45.5796,45.6767,28000.0
2013-01-07 10:20:00,56.47,56.53,56.4,56.52,28300.0,45.6848,45.7333,45.6281,45.7252,28300.0
2013-01-07 10:30:00,56.52,56.56,56.47,56.5,23800.0,45.7252,45.7576,45.6848,45.709,23800.0
2013-01-07 10:40:00,56.51,56.55,56.48,56.49,10800.0,45.7171,45.7495,45.6929,45.7009,10800.0
2013-01-07 10:50:00,56.47,56.49,56.37,56.37,11800.0,45.6848,45.7009,45.6039,45.6039,11800.0
2013-01-07 11:00:00,56.38,56.4,56.33,56.35,17700.0,45.612,45.6281,45.5715,45.5877,17700.0
2013-01-07 11:10:00,56.36,56.37,56.32,56.34,15300.0,45.5958,45.6039,45.5634,45.5796,15300.0
2013-01-07 11:20:00,56.34,56.4,56.31,56.36,21500.0,45.5796,45.6281,45.5553,45.5958,21500.0
2013-01-07 11:30:00,56.37,56.4,56.37,56.38,11000.0,45.6039,45.6281,45.6039,45.612,11000.0
2013-01-07 11:40:00,56.38,56.42,56.32,56.32,9700.0,45.612,45.6443,45.5634,45.5634,9700.0
2013-01-07 11:50:00,56.32,56.37,56.28,56.35,21000.0,45.5634,45.6039,45.5311,45.5877,21000.0
2013-01-07 12:00:00,56.32,56.37,56.3,56.31,11600.0,45.5634,45.6039,45.5472,45.5553,11600.0
2013-01-07 12:10:00,56.31,56.36,56.31,56.36,10100.0,45.5553,45.5958,45.5553,45.5958,10100.0
2013-01-07 12:20:00,56.35,56.36,56.26,56.29,13800.0,45.5877,45.5958,45.5149,45.5391,13800.0
2013-01-07 12:30:00,56.3,56.37,56.3,56.34,11500.0,45.5472,45.6039,45.5472,45.5796,11500.0
2013-01-07 12:40:00,56.35,56.37,56.34,56.34,10000.0,45.5877,45.6039,45.5796,45.5796,10000.0
2013-01-07 12:50:00,56.35,56.36,56.27,56.29,12600.0,45.5877,45.5958,45.523,45.5391,12600.0
2013-01-07 13:00:00,56.31,56.55,56.31,56.54,45100.0,45.5553,45.7495,45.5553,45.7414,45100.0
2013-01-07 13:10:00,56.54,56.61,56.52,56.55,23300.0,45.7414,45.798,45.7252,45.7495,23300.0
2013-01-07 13:20:00,56.56,56.6,56.49,56.5,23800.0,45.7576,45.7899,45.7009,45.709,23800.0
2013-01-07 13:30:00,56.49,56.5,56.45,56.47,13000.0,45.7009,45.709,45.6686,45.6848,13000.0
2013-01-07 13:40:00,56.48,56.48,56.43,56.43,8200.0,45.6929,45.6929,45.6524,45.6524,8200.0
2013-01-07 13:50:00,56.43,56.46,56.42,56.44,10100.0,45.6524,45.6767,45.6443,45.6605,10100.0
2013-01-07 14:00:00,56.44,56.57,56.42,56.56,33000.0,45.6605,45.7657,45.6443,45.7576,33000.0
2013-01-07 14:10:00,56.57,56.57,56.51,56.55,13500.0,45.7657,45.7657,45.7171,45.7495,13500.0
2013-01-07 14:20:00,56.55,56.58,56.55,56.58,13600.0,45.7495,45.7738,45.7495,45.7738,13600.0
2013-01-07 14:30:00,56.58,56.61,56.56,56.58,18400.0,45.7738,45.798,45.7576,45.7738,18400.0
2013-01-07 14:40:00,56.58,56.62,56.57,56.61,29800.0,45.7738,45.8061,45.7657,45.798,29800.0
2013-01-07 14:50:00,56.61,56.64,56.59,56.62,26600.0,45.798,45.8223,45.7818,45.8061,26600.0
2013-01-07 15:00:00,56.62,56.64,56.59,56.6,27000.0,45.8061,45.8223,45.7818,45.7899,27000.0
2013-01-07 15:10:00,56.61,56.68,56.61,56.68,32300.0,45.798,45.8547,45.798,45.8547,32300.0
2013-01-07 15:20:00,56.67,56.71,56.66,56.7,33000.0,45.8466,45.8789,45.8385,45.8708,33000.0
2013-01-07 15:30:00,56.7,56.7,56.63,56.64,54000.0,45.8708,45.8708,45.8142,45.8223,54000.0
2013-01-07 15:40:00,56.65,56.71,56.64,56.7,83800.0,45.8304,45.8789,45.8223,45.8708,83800.0
2013-01-07 15:50:00,56.69,56.7,56.51,56.58,375100.0,45.8627,45.8708,45.7171,45.7738,375100.0
2013-01-08 09:30:00,56.49,56.5,56.1,56.28,77700.0,45.7009,45.709,45.3854,45.5311,77700.0
2013-01-08 09:40:00,56.29,56.36,56.23,56.26,46500.0,45.5391,45.5958,45.4906,45.5149,46500.0
2013-01-08 09:50:00,56.25,56.25,56.1,56.17,38900.0,45.5068,45.5068,45.3854,45.4421,38900.0
2013-01-08 10:00:00,56.16,56.24,56.11,56.15,22400.0,45.434,45.4987,45.3935,45.4259,22400.0
2013-01-08 10:10:00,56.16,56.16,55.94,55.98,22500.0,45.434,45.434,45.256,45.2884,22500.0
2013-01-08 10:20:00,55.99,56.02,55.95,55.98,26900.0,45.2964,45.3207,45.2641,45.2884,26900.0
2013-01-08 10:30:00,55.98,56.04,55.94,55.95,31900.0,45.2884,45.3369,45.256,45.2641,31900.0
2013-01-08 10:40:00,55.95,55.96,55.73,55.73,75700.0,45.2641,45.2722,45.0861,45.0861,75700.0
2013-01-08 10:50:00,55.73,55.78,55.7,55.72,30800.0,45.0861,45.1266,45.0618,45.078,30800.0
2013-01-08 11:00:00,55.72,55.78,55.69,55.72,39100.0,45.078,45.1266,45.0537,45.078,39100.0
2013-01-08 11:10:00,55.72,55.77,55.71,55.75,25600.0,45.078,45.1185,45.0699,45.1023,25600.0
2013-01-08 11:20:00,55.75,55.76,55.67,55.71,46900.0,45.1023,45.1104,45.0376,45.0699,46900.0
2013-01-08 11:30:00,55.71,55.78,55.69,55.77,23900.0,45.0699,45.1266,45.0537,45.1185,23900.0
2013-01-08 11:40:00,55.77,55.84,55.77,55.84,21600.0,45.1185,45.1751,45.1185,45.1751,21600.0
2013-01-08 11:50:00,55.83,55.91,55.8,55.89,17700.0,45.167,45.2317,45.1427,45.2155,17700.0
2013-01-08 12:00:00,55.89,56.0,55.89,55.96,15900.0,45.2155,45.3045,45.2155,45.2722,15900.0
2013-01-08 12:10:00,55.96,55.99,55.92,55.97,20400.0,45.2722,45.2964,45.2398,45.2803,20400.0
2013-01-08 12:20:00,55.97,56.02,55.97,56.01,15100.0,45.2803,45.3207,45.2803,45.3126,15100.0
2013-01-08 12:30:00,56.01,56.02,55.91,55.91,16300.0,45.3126,45.3207,45.2317,45.2317,16300.0
2013-01-08 12:40:00,55.91,55.92,55.87,55.88,8700.0,45.2317,45.2398,45.1994,45.2075,8700.0
2013-01-08 12:50:00,55.87,55.87,55.82,55.87,17000.0,45.1994,45.1994,45.1589,45.1994,17000.0
2013-01-08 13:00:00,55.87,55.94,55.87,55.92,5800.0,45.1994,45.256,45.1994,45.2398,5800.0
2013-01-08 13:10:00,55.92,55.92,55.85,55.87,15000.0,45.2398,45.2398,45.1832,45.1994,15000.0
2013-01-08 13:20:00,55.86,55.87,55.82,55.83,24100.0,45.1913,45.1994,45.1589,45.167,24100.0
2013-01-08 13:30:00,55.82,55.85,55.81,55.83,16800.0,45.1589,45.1832,45.1508,45.167,16800.0
2013-01-08 13:40:00,55.84,55.89,55.83,55.89,6400.0,45.1751,45.2155,45.167,45.2155,6400.0
2013-01-08 13:50:00,55.89,55.9,55.85,55.89,13800.0,45.2155,45.2236,45.1832,45.2155,13800.0
2013-01-08 14:00:00,55.89,55.94,55.83,55.84,30100.0,45.2155,45.256,45.167,45.1751,30100.0
2013-01-08 14:10:00,55.83,55.9,55.83,55.87,20600.0,45.167,45.2236,45.167,45.1994,20600.0
2013-01-08 14:20:00,55.85,55.92,55.85,55.91,9100.0,45.1832,45.2398,45.1832,45.2317,9100.0
2013-01-08 14:30:00,55.9,55.93,55.88,55.9,17300.0,45.2236,45.2479,45.2075,45.2236,17300.0
2013-01-08 14:40:00,55.9,55.94,55.88,55.94,12800.0,45.2236,45.256,45.2075,45.256,12800.0
2013-01-08 14:50:00,55.93,55.96,55.87,55.88,13800.0,45.2479,45.2722,45.1994,45.2075,13800.0
2013-01-08 15:00:00,55.88,55.93,55.87,55.9,37400.0,45.2075,45.2479,45.1994,45.2236,37400.0
2013-01-08 15:10:00,55.91,55.94,55.88,55.92,20500.0,45.2317,45.256,45.2075,45.2398,20500.0
2013-01-08 15:20:00,55.92,56.01,55.91,56.0,37800.0,45.2398,45.3126,45.2317,45.3045,37800.0
2013-01-08 15:30:00,56.0,56.02,55.91,55.94,41700.0,45.3045,45.3207,45.2317,45.256,41700.0
2013-01-08 15:40:00,55.92,55.94,55.88,55.89,35000.0,45.2398,45.256,45.2075,45.2155,35000.0
2013-01-08 15:50:00,55.9,55.97,55.89,55.93,75000.0,45.2236,45.2803,45.2155,45.2479,75000.0
2013-01-09 09:30:00,56.06,56.24,56.02,56.16,22700.0,45.3531,45.4987,45.3207,45.434,22700.0
2013-01-09 09:40:00,56.16,56.2,56.03,56.2,9300.0,45.434,45.4663,45.3288,45.4663,9300.0
2013-01-09 09:50:00,56.14,56.24,56.14,56.21,27100.0,45.4178,45.4987,45.4178,45.4744,27100.0
2013-01-09 10:00:00,56.2,56.22,56.11,56.13,5700.0,45.4663,45.4825,45.3935,45.4097,5700.0
2013-01-09 10:10:00,56.15,56.24,56.12,56.21,12100.0,45.4259,45.4987,45.4016,45.4744,12100.0
2013-01-09 10:20:00,56.21,56.25,56.13,56.16,13700.0,45.4744,45.5068,45.4097,45.434,13700.0
2013-01-09 10:30:00,56.16,56.2,56.11,56.12,9700.0,45.434,45.4663,45.3935,45.4016,9700.0
2013-01-09 10:40:00,56.12,56.12,56.02,56.08,11100.0,45.4016,45.4016,45.3207,45.3693,11100.0
2013-01-09 10:50:00,56.08,56.14,56.04,56.1,15400.0,45.3693,45.4178,45.3369,45.3854,15400.0
2013-01-09 11:00:00,56.11,56.13,56.04,56.05,14400.0,45.3935,45.4097,45.3369,45.345,14400.0
2013-01-09 11:10:00,56.05,56.09,56.05,56.06,11800.0,45.345,45.3773,45.345,45.3531,11800.0
2013-01-09 11:20:00,56.05,56.05,55.98,56.03,22000.0,45.345,45.345,45.2884,45.3288,22000.0
2013-01-09 11:30:00,56.03,56.04,55.98,56.01,17100.0,45.3288,45.3369,45.2884,45.3126,17100.0
2013-01-09 11:40:00,56.02,56.07,56.0,56.07,11400.0,45.3207,45.3612,45.3045,45.3612,11400.0
2013-01-09 11:50:00,56.08,56.09,56.02,56.08,28400.0,45.3693,45.3773,45.3207,45.3693,28400.0
2013-01-09 12:00:00,56.07,56.11,56.07,56.1,17400.0,45.3612,45.3935,45.3612,45.3854,17400.0
2013-01-09 12:10:00,56.11,56.13,56.07,56.09,10700.0,45.3935,45.4097,45.3612,45.3773,10700.0
2013-01-09 12:20:00,56.08,56.13,56.08,56.11,10500.0,45.3693,45.4097,45.3693,45.3935,10500.0
2013-01-09 12:30:00,56.11,56.14,56.08,56.11,20100.0,45.3935,45.4178,45.3693,45.3935,20100.0
2013-01-09 12:40:00,56.11,56.13,56.06,56.13,19300.0,45.3935,45.4097,45.3531,45.4097,19300.0
2013-01-09 12:50:00,56.13,56.16,56.1,56.16,10700.0,45.4097,45.434,45.3854,45.434,10700.0
2013-01-09 13:00:00,56.16,56.16,56.09,56.09,6800.0,45.434,45.434,45.3773,45.3773,6800.0
2013-01-09 13:10:00,56.09,56.12,56.07,56.11,9500.0,45.3773,45.4016,45.3612,45.3935,9500.0
2013-01-09 13:20:00,56.11,56.14,56.1,56.1,6200.0,45.3935,45.4178,45.3854,45.3854,6200.0
2013-01-09 13:30:00,56.1,56.14,56.09,56.13,16700.0,45.3854,45.4178,45.3773,45.4097,16700.0
2013-01-09 13:40:00,56.14,56.17,56.12,56.14,9300.0,45.4178,45.4421,45.4016,45.4178,9300.0
2013-01-09 13:50:00,56.15,56.15,56.1,56.12,8100.0,45.4259,45.4259,45.3854,45.4016,8100.0
2013-01-09 14:00:00,56.11,56.12,56.09,56.09,10000.0,45.3935,45.4016,45.3773,45.3773,10000.0
2013-01-09 14:10:00,56.09,56.16,56.08,56.15,15700.0,45.3773,45.434,45.3693,45.4259,15700.0
2013-01-09 14:20:00,56.15,56.18,56.12,56.16,12400.0,45.4259,45.4502,45.4016,45.434,12400.0
2013-01-09 14:30:00,56.16,56.18,56.13,56.18,16100.0,45.434,45.4502,45.4097,45.4502,16100.0
2013-01-09 14:40:00,56.18,56.22,56.13,56.18,16800.0,45.4502,45.4825,45.4097,45.4502,16800.0
2013-01-09 14:50:00,56.18,56.19,56.12,56.14,10900.0,45.4502,45.4582,45.4016,45.4178,10900.0
2013-01-09 15:00:00,56.13,56.17,56.12,56.17,20300.0,45.4097,45.4421,45.4016,45.4421,20300.0
2013-01-09 15:10:00,56.16,56.2,56.15,56.18,17000.0,45.434,45.4663,45.4259,45.4502,17000.0
2013-01-09 15:20:00,56.18,56.26,56.18,56.25,11900.0,45.4502,45.5149,45.4502,45.5068,11900.0
2013-01-09 15:30:00,56.25,56.27,56.14,56.14,22500.0,45.5068,45.523,45.4178,45.4178,22500.0
2013-01-09 15:40:00,56.14,56.24,56.14,56.19,24500.0,45.4178,45.4987,45.4178,45.4582,24500.0
2013-01-09 15:50:00,56.19,56.25,56.17,56.25,50800.0,45.4582,45.5068,45.4421,45.5068,50800.0
2013-01-10 09:30:00,56.45,56.72,56.45,56.65,37000.0,45.6686,45.887,45.6686,45.8304,37000.0
2013-01-10 09:40:00,56.61,56.62,56.44,56.49,13500.0,45.798,45.8061,45.6605,45.7009,13500.0
2013-01-10 09:50:00,56.51,56.51,56.39,56.47,18900.0,45.7171,45.7171,45.62,45.6848,18900.0
2013-01-10 10:00:00,56.47,56.49,56.38,56.41,13100.0,45.6848,45.7009,45.612,45.6362,13100.0
2013-01-10 10:10:00,56.41,56.41,56.3,56.35,9700.0,45.6362,45.6362,45.5472,45.5877,9700.0
2013-01-10 10:20:00,56.36,56.44,56.34,56.41,10600.0,45.5958,45.6605,45.5796,45.6362,10600.0
2013-01-10 10:30:00,56.4,56.41,56.25,56.32,36600.0,45.6281,45.6362,45.5068,45.5634,36600.0
2013-01-10 10:40:00,56.32,56.34,56.31,56.32,7200.0,45.5634,45.5796,45.5553,45.5634,7200.0
2013-01-10 10:50:00,56.33,56.4,56.31,56.36,10700.0,45.5715,45.6281,45.5553,45.5958,10700.0
2013-01-10 11:00:00,56.35,56.41,56.31,56.41,15100.0,45.5877,45.6362,45.5553,45.6362,15100.0
2013-01-10 11:10:00,56.41,56.43,56.35,56.37,16800.0,45.6362,45.6524,45.5877,45.6039,16800.0
2013-01-10 11:20:00,56.38,56.44,56.37,56.44,9300.0,45.612,45.6605,45.6039,45.6605,9300.0
2013-01-10 11:30:00,56.44,56.46,56.39,56.39,37900.0,45.6605,45.6767,45.62,45.62,37900.0
2013-01-10 11:40:00,56.39,56.41,56.35,56.39,10000.0,45.62,45.6362,45.5877,45.62,10000.0
2013-01-10 11:50:00,56.4,56.4,56.35,56.38,7100.0,45.6281,45.6281,45.5877,45.612,7100.0
2013-01-10 12:00:00,56.38,56.46,56.36,56.43,87700.0,45.612,45.6767,45.5958,45.6524,87700.0
2013-01-10 12:10:00,56.44,56.56,56.43,56.55,17600.0,45.6605,45.7576,45.6524,45.7495,17600.0
2013-01-10 12:20:00,56.55,56.61,56.55,56.58,13500.0,45.7495,45.798,45.7495,45.7738,13500.0
2013-01-10 12:30:00,56.57,56.67,56.56,56.67,28400.0,45.7657,45.8466,45.7576,45.8466,28400.0
2013-01-10 12:40:00,56.67,56.7,56.64,56.64,23000.0,45.8466,45.8708,45.8223,45.8223,23000.0
2013-01-10 12:50:00,56.64,56.66,56.58,56.62,41200.0,45.8223,45.8385,45.7738,45.8061,41200.0
2013-01-10 13:00:00,56.64,56.65,56.52,56.54,58400.0,45.8223,45.8304,45.7252,45.7414,58400.0
2013-01-10 13:10:00,56.54,56.55,56.47,56.47,6600.0,45.7414,45.7495,45.6848,45.6848,6600.0
2013-01-10 13:20:00,56.48,56.56,56.47,56.56,12600.0,45.6929,45.7576,45.6848,45.7576,12600.0
2013-01-10 13:30:00,56.55,56.59,56.54,56.54,30000.0,45.7495,45.7818,45.7414,45.7414,30000.0
2013-01-10 13:40:00,56.53,56.53,56.47,56.49,10000.0,45.7333,45.7333,45.6848,45.7009,10000.0
2013-01-10 13:50:00,56.48,56.56,56.46,56.55,17800.0,45.6929,45.7576,45.6767,45.7495,17800.0
2013-01-10 14:00:00,56.55,56.6,56.52,56.58,17500.0,45.7495,45.7899,45.7252,45.7738,17500.0
2013-01-10 14:10:00,56.57,56.57,56.48,56.55,12600.0,45.7657,45.7657,45.6929,45.7495,12600.0
2013-01-10 14:20:00,56.56,56.59,56.41,56.45,17800.0,45.7576,45.7818,45.6362,45.6686,17800.0
2013-01-10 14:30:00,56.44,56.56,56.43,56.56,20700.0,45.6605,45.7576,45.6524,45.7576,20700.0
2013-01-10 14:40:00,56.56,56.66,56.54,56.63,20200.0,45.7576,45.8385,45.7414,45.8142,20200.0
2013-01-10 14:50:00,56.62,56.71,56.59,56.65,22400.0,45.8061,45.8789,45.7818,45.8304,22400.0
2013-01-10 15:00:00,56.65,56.69,56.61,56.63,27400.0,45.8304,45.8627,45.798,45.8142,27400.0
2013-01-10 15:10:00,56.62,56.66,56.6,56.62,21600.0,45.8061,45.8385,45.7899,45.8061,21600.0
2013-01-10 15:20:00,56.61,56.65,56.61,56.62,17500.0,45.798,45.8304,45.798,45.8061,17500.0
2013-01-10 15:30:00,56.61,56.63,56.59,56.61,29100.0,45.798,45.8142,45.7818,45.798,29100.0
2013-01-10 15:40:00,56.61,56.78,56.6,56.75,155200.0,45.798,45.9356,45.7899,45.9113,155200.0
2013-01-10 15:50:00,56.75,56.81,56.72,56.78,117700.0,45.9113,45.9598,45.887,45.9356,117700.0
2013-01-11 09:30:00,57.02,57.48,56.75,57.31,91000.0,46.1297,46.5019,45.9113,46.3643,91000.0
2013-01-11 09:40:00,57.33,57.43,57.29,57.37,30900.0,46.3805,46.4614,46.3482,46.4129,30900.0
2013-01-11 09:50:00,57.38,57.45,57.32,57.38,32300.0,46.421,46.4776,46.3724,46.421,32300.0
2013-01-11 10:00:00,57.35,57.44,57.35,57.4,27500.0,46.3967,46.4695,46.3967,46.4371,27500.0
2013-01-11 10:10:00,57.39,57.43,57.36,57.36,38900.0,46.4291,46.4614,46.4048,46.4048,38900.0
2013-01-11 10:20:00,57.36,57.36,57.26,57.28,27000.0,46.4048,46.4048,46.3239,46.3401,27000.0
2013-01-11 10:30:00,57.28,57.33,57.26,57.33,21800.0,46.3401,46.3805,46.3239,46.3805,21800.0
2013-01-11 10:40:00,57.33,57.35,57.28,57.29,24500.0,46.3805,46.3967,46.3401,46.3482,24500.0
2013-01-11 10:50:00,57.29,57.31,57.28,57.3,20100.0,46.3482,46.3643,46.3401,46.3562,20100.0
2013-01-11 11:00:00,57.3,57.32,57.28,57.3,25200.0,46.3562,46.3724,46.3401,46.3562,25200.0
2013-01-11 11:10:00,57.31,57.35,57.3,57.34,19000.0,46.3643,46.3967,46.3562,46.3886,19000.0
2013-01-11 11:20:00,57.35,57.4,57.34,57.39,29400.0,46.3967,46.4371,46.3886,46.4291,29400.0
2013-01-11 11:30:00,57.39,57.46,57.38,57.45,32000.0,46.4291,46.4857,46.421,46.4776,32000.0
2013-01-11 11:40:00,57.45,57.5,57.44,57.49,24000.0,46.4776,46.518,46.4695,46.51,24000.0
2013-01-11 11:50:00,57.49,57.63,57.49,57.62,53700.0,46.51,46.6232,46.51,46.6151,53700.0
2013-01-11 12:00:00,57.61,57.61,57.43,57.43,31900.0,46.607,46.607,46.4614,46.4614,31900.0
2013-01-11 12:10:00,57.43,57.44,57.42,57.44,11200.0,46.4614,46.4695,46.4533,46.4695,11200.0
2013-01-11 12:20:00,57.44,57.51,57.43,57.49,24100.0,46.4695,46.5261,46.4614,46.51,24100.0
2013-01-11 12:30:00,57.49,57.51,57.48,57.51,17600.0,46.51,46.5261,46.5019,46.5261,17600.0
2013-01-11 12:40:00,57.51,57.51,57.48,57.5,15800.0,46.5261,46.5261,46.5019,46.518,15800.0
2013-01-11 12:50:00,57.5,57.51,57.45,57.45,16900.0,46.518,46.5261,46.4776,46.4776,16900.0
2013-01-11 13:00:00,57.44,57.46,57.4,57.42,10700.0,46.4695,46.4857,46.4371,46.4533,10700.0
2013-01-11 13:10:00,57.42,57.43,57.4,57.41,11300.0,46.4533,46.4614,46.4371,46.4452,11300.0
2013-01-11 13:20:00,57.41,57.42,57.35,57.35,7200.0,46.4452,46.4533,46.3967,46.3967,7200.0
2013-01-11 13:30:00,57.35,57.4,57.35,57.38,15500.0,46.3967,46.4371,46.3967,46.421,15500.0
2013-01-11 13:40:00,57.37,57.37,57.35,57.36,18700.0,46.4129,46.4129,46.3967,46.4048,18700.0
2013-01-11 13:50:00,57.36,57.39,57.35,57.39,11500.0,46.4048,46.4291,46.3967,46.4291,11500.0
2013-01-11 14:00:00,57.38,57.4,57.36,57.4,16400.0,46.421,46.4371,46.4048,46.4371,16400.0
2013-01-11 14:10:00,57.4,57.45,57.37,57.38,16500.0,46.4371,46.4776,46.4129,46.421,16500.0
2013-01-11 14:20:00,57.38,57.39,57.35,57.39,13200.0,46.421,46.4291,46.3967,46.4291,13200.0
2013-01-11 14:30:00,57.39,57.41,57.35,57.4,15900.0,46.4291,46.4452,46.3967,46.4371,15900.0
2013-01-11 14:40:00,57.4,57.44,57.4,57.42,26000.0,46.4371,46.4695,46.4371,46.4533,26000.0
2013-01-11 14:50:00,57.42,57.47,57.42,57.45,27900.0,46.4533,46.4938,46.4533,46.4776,27900.0
2013-01-11 15:00:00,57.45,57.45,57.43,57.45,28100.0,46.4776,46.4776,46.4614,46.4776,28100.0
2013-01-11 15:10:00,57.44,57.45,57.4,57.4,24500.0,46.4695,46.4776,46.4371,46.4371,24500.0
2013-01-11 15:20:00,57.41,57.48,57.4,57.41,38600.0,46.4452,46.5019,46.4371,46.4452,38600.0
2013-01-11 15:30:00,57.41,57.46,57.4,57.44,44100.0,46.4452,46.4857,46.4371,46.4695,44100.0
2013-01-11 15:40:00,57.43,57.46,57.4,57.46,42000.0,46.4614,46.4857,46.4371,46.4857,42000.0
2013-01-11 15:50:00,57.45,57.51,57.43,57.5,113600.0,46.4776,46.5261,46.4614,46.518,113600.0
2013-01-14 09:30:00,57.38,57.56,57.36,57.53,34300.0,46.421,46.5666,46.4048,46.5423,34300.0
2013-01-14 09:40:00,57.53,57.7,57.48,57.49,35800.0,46.5423,46.6798,46.5019,46.51,35800.0
2013-01-14 09:50:00,57.5,57.62,57.46,57.61,28300.0,46.518,46.6151,46.4857,46.607,28300.0
2013-01-14 10:00:00,57.58,57.63,57.5,57.54,13500.0,46.5828,46.6232,46.518,46.5504,13500.0
2013-01-14 10:10:00,57.56,57.58,57.5,57.52,31000.0,46.5666,46.5828,46.518,46.5342,31000.0
2013-01-14 10:20:00,57.5,57.56,57.48,57.53,17900.0,46.518,46.5666,46.5019,46.5423,17900.0
2013-01-14 10:30:00,57.53,57.64,57.53,57.64,29600.0,46.5423,46.6313,46.5423,46.6313,29600.0
2013-01-14 10:40:00,57.63,57.66,57.62,57.65,19500.0,46.6232,46.6475,46.6151,46.6394,19500.0
2013-01-14 10:50:00,57.66,57.67,57.62,57.62,34000.0,46.6475,46.6556,46.6151,46.6151,34000.0
2013-01-14 11:00:00,57.63,57.68,57.62,57.68,20900.0,46.6232,46.6637,46.6151,46.6637,20900.0
2013-01-14 11:10:00,57.67,57.7,57.66,57.66,14500.0,46.6556,46.6798,46.6475,46.6475,14500.0
2013-01-14 11:20:00,57.66,57.67,57.64,57.65,15400.0,46.6475,46.6556,46.6313,46.6394,15400.0
2013-01-14 11:30:00,57.65,57.66,57.6,57.6,36700.0,46.6394,46.6475,46.5989,46.5989,36700.0
2013-01-14 11:40:00,57.6,57.6,57.49,57.51,16800.0,46.5989,46.5989,46.51,46.5261,16800.0
2013-01-14 11:50:00,57.52,57.52,57.49,57.5,14800.0,46.5342,46.5342,46.51,46.518,14800.0
2013-01-14 12:00:00,57.49,57.53,57.49,57.5,19300.0,46.51,46.5423,46.51,46.518,19300.0
2013-01-14 12:10:00,57.5,57.53,57.48,57.51,51200.0,46.518,46.5423,46.5019,46.5261,51200.0
2013-01-14 12:20:00,57.51,57.53,57.49,57.51,18300.0,46.5261,46.5423,46.51,46.5261,18300.0
2013-01-14 12:30:00,57.51,57.52,57.5,57.51,23900.0,46.5261,46.5342,46.518,46.5261,23900.0
2013-01-14 12:40:00,57.5,57.54,57.5,57.52,20200.0,46.518,46.5504,46.518,46.5342,20200.0
2013-01-14 12:50:00,57.51,57.52,57.5,57.51,8900.0,46.5261,46.5342,46.518,46.5261,8900.0
2013-01-14 13:00:00,57.51,57.52,57.49,57.5,25500.0,46.5261,46.5342,46.51,46.518,25500.0
2013-01-14 13:10:00,57.5,57.57,57.49,57.57,28900.0,46.518,46.5747,46.51,46.5747,28900.0
2013-01-14 13:20:00,57.56,57.59,57.55,57.58,20700.0,46.5666,46.5909,46.5585,46.5828,20700.0
2013-01-14 13:30:00,57.59,57.61,57.57,57.59,11800.0,46.5909,46.607,46.5747,46.5909,11800.0
2013-01-14 13:40:00,57.59,57.62,57.58,57.6,23100.0,46.5909,46.6151,46.5828,46.5989,23100.0
2013-01-14 13:50:00,57.6,57.61,57.57,57.59,22600.0,46.5989,46.607,46.5747,46.5909,22600.0
2013-01-14 14:00:00,57.58,57.66,57.55,57.63,15000.0,46.5828,46.6475,46.5585,46.6232,15000.0
2013-01-14 14:10:00,57.64,57.68,57.6,57.63,33600.0,46.6313,46.6637,46.5989,46.6232,33600.0
2013-01-14 14:20:00,57.64,57.68,57.62,57.66,14200.0,46.6313,46.6637,46.6151,46.6475,14200.0
2013-01-14 14:30:00,57.65,57.69,57.64,57.69,31600.0,46.6394,46.6718,46.6313,46.6718,31600.0
2013-01-14 14:40:00,57.68,57.7,57.65,57.7,34000.0,46.6637,46.6798,46.6394,46.6798,34000.0
2013-01-14 14:50:00,57.71,57.73,57.69,57.73,30600.0,46.6879,46.7041,46.6718,46.7041,30600.0
2013-01-14 15:00:00,57.72,57.75,57.71,57.74,28700.0,46.696,46.7203,46.6879,46.7122,28700.0
2013-01-14 15:10:00,57.74,57.75,57.7,57.71,38800.0,46.7122,46.7203,46.6798,46.6879,38800.0
2013-01-14 15:20:00,57.71,57.73,57.64,57.64,47000.0,46.6879,46.7041,46.6313,46.6313,47000.0
2013-01-14 15:30:00,57.65,57.66,57.6,57.6,57500.0,46.6394,46.6475,46.5989,46.5989,57500.0
2013-01-14 15:40:00,57.6,57.62,57.55,57.55,49800.0,46.5989,46.6151,46.5585,46.5585,49800.0
2013-01-14 15:50:00,57.56,57.69,57.55,57.68,76900.0,46.5666,46.6718,46.5585,46.6637,76900.0
2013-01-15 09:30:00,57.44,57.44,57.11,57.18,45600.0,46.4695,46.4695,46.2025,46.2592,45600.0
2013-01-15 09:40:00,57.2,57.34,57.17,57.29,24900.0,46.2753,46.3886,46.2511,46.3482,24900.0
2013-01-15 09:50:00,57.32,57.46,57.3,57.45,24000.0,46.3724,46.4857,46.3562,46.4776,24000.0
2013-01-15 10:00:00,57.46,57.49,57.39,57.41,31700.0,46.4857,46.51,46.4291,46.4452,31700.0
2013-01-15 10:10:00,57.4,57.47,57.35,57.46,29700.0,46.4371,46.4938,46.3967,46.4857,29700.0
2013-01-15 10:20:00,57.47,57.55,57.45,57.47,24000.0,46.4938,46.5585,46.4776,46.4938,24000.0
2013-01-15 10:30:00,57.46,57.58,57.45,57.56,20900.0,46.4857,46.5828,46.4776,46.5666,20900.0
2013-01-15 10:40:00,57.57,57.6,57.53,57.57,10200.0,46.5747,46.5989,46.5423,46.5747,10200.0
2013-01-15 10:50:00,57.57,57.61,57.56,57.6,13600.0,46.5747,46.607,46.5666,46.5989,13600.0
2013-01-15 11:00:00,57.6,57.61,57.56,57.58,29100.0,46.5989,46.607,46.5666,46.5828,29100.0
2013-01-15 11:10:00,57.58,57.58,57.53,57.57,11200.0,46.5828,46.5828,46.5423,46.5747,11200.0
2013-01-15 11:20:00,57.56,57.6,57.55,57.6,11800.0,46.5666,46.5989,46.5585,46.5989,11800.0
2013-01-15 11:30:00,57.6,57.68,57.6,57.68,29300.0,46.5989,46.6637,46.5989,46.6637,29300.0
2013-01-15 11:40:00,57.68,57.71,57.65,57.69,41000.0,46.6637,46.6879,46.6394,46.6718,41000.0
2013-01-15 11:50:00,57.69,57.69,57.62,57.65,21600.0,46.6718,46.6718,46.6151,46.6394,21600.0
2013-01-15 12:00:00,57.65,57.69,57.64,57.68,15900.0,46.6394,46.6718,46.6313,46.6637,15900.0
2013-01-15 12:10:00,57.67,57.72,57.66,57.69,11500.0,46.6556,46.696,46.6475,46.6718,11500.0
2013-01-15 12:20:00,57.69,57.69,57.65,57.66,19600.0,46.6718,46.6718,46.6394,46.6475,19600.0
2013-01-15 12:30:00,57.67,57.7,57.6,57.6,16600.0,46.6556,46.6798,46.5989,46.5989,16600.0
2013-01-15 12:40:00,57.61,57.62,57.59,57.61,7900.0,46.607,46.6151,46.5909,46.607,7900.0
2013-01-15 12:50:00,57.61,57.61,57.57,57.58,7100.0,46.607,46.607,46.5747,46.5828,7100.0
2013-01-15 13:00:00,57.57,57.58,57.55,57.56,10100.0,46.5747,46.5828,46.5585,46.5666,10100.0
2013-01-15 13:10:00,57.56,57.59,57.55,57.57,7000.0,46.5666,46.5909,46.5585,46.5747,7000.0
2013-01-15 13:20:00,57.58,57.59,57.55,57.59,12200.0,46.5828,46.5909,46.5585,46.5909,12200.0
2013-01-15 13:30:00,57.57,57.58,57.54,57.58,13300.0,46.5747,46.5828,46.5504,46.5828,13300.0
2013-01-15 13:40:00,57.58,57.58,57.55,57.56,10800.0,46.5828,46.5828,46.5585,46.5666,10800.0
2013-01-15 13:50:00,57.56,57.56,57.48,57.5,22800.0,46.5666,46.5666,46.5019,46.518,22800.0
2013-01-15 14:00:00,57.51,57.53,57.49,57.52,16500.0,46.5261,46.5423,46.51,46.5342,16500.0
2013-01-15 14:10:00,57.52,57.53,57.48,57.5,12700.0,46.5342,46.5423,46.5019,46.518,12700.0
2013-01-15 14:20:00,57.5,57.51,57.49,57.5,17400.0,46.518,46.5261,46.51,46.518,17400.0
2013-01-15 14:30:00,57.5,57.55,57.49,57.52,11700.0,46.518,46.5585,46.51,46.5342,11700.0
2013-01-15 14:40:00,57.53,57.55,57.47,57.48,31900.0,46.5423,46.5585,46.4938,46.5019,31900.0
2013-01-15 14:50:00,57.47,57.51,57.45,57.48,25500.0,46.4938,46.5261,46.4776,46.5019,25500.0
2013-01-15 15:00:00,57.48,57.52,57.47,57.51,25800.0,46.5019,46.5342,46.4938,46.5261,25800.0
2013-01-15 15:10:00,57.51,57.52,57.49,57.5,28600.0,46.5261,46.5342,46.51,46.518,28600.0
2013-01-15 15:20:00,57.5,57.53,57.48,57.51,46900.0,46.518,46.5423,46.5019,46.5261,46900.0
2013-01-15 15:30:00,57.51,57.53,57.49,57.49,41800.0,46.5261,46.5423,46.51,46.51,41800.0
2013-01-15 15:40:00,57.49,57.55,57.49,57.49,48200.0,46.51,46.5585,46.51,46.51,48200.0
2013-01-15 15:50:00,57.5,57.52,57.47,57.51,53500.0,46.518,46.5342,46.4938,46.5261,53500.0
2013-01-16 09:30:00,57.35,57.4,57.1,57.22,543200.0,46.3967,46.4371,46.1944,46.2915,543200.0
2013-01-16 09:40:00,57.22,57.34,57.19,57.34,45500.0,46.2915,46.3886,46.2673,46.3886,45500.0
2013-01-16 09:50:00,57.34,57.43,57.34,57.39,50000.0,46.3886,46.4614,46.3886,46.4291,50000.0
2013-01-16 10:00:00,57.39,57.46,57.3,57.39,49900.0,46.4291,46.4857,46.3562,46.4291,49900.0
2013-01-16 10:10:00,57.37,57.39,57.34,57.37,41800.0,46.4129,46.4291,46.3886,46.4129,41800.0
2013-01-16 10:20:00,57.36,57.46,57.36,57.41,38700.0,46.4048,46.4857,46.4048,46.4452,38700.0
2013-01-16 10:30:00,57.42,57.5,57.41,57.48,28500.0,46.4533,46.518,46.4452,46.5019,28500.0
2013-01-16 10:40:00,57.48,57.51,57.47,57.5,11500.0,46.5019,46.5261,46.4938,46.518,11500.0
2013-01-16 10:50:00,57.51,57.54,57.51,57.52,15900.0,46.5261,46.5504,46.5261,46.5342,15900.0
2013-01-16 11:00:00,57.52,57.65,57.52,57.65,20400.0,46.5342,46.6394,46.5342,46.6394,20400.0
2013-01-16 11:10:00,57.65,57.74,57.65,57.7,25300.0,46.6394,46.7122,46.6394,46.6798,25300.0
2013-01-16 11:20:00,57.7,57.82,57.7,57.82,24900.0,46.6798,46.7769,46.6798,46.7769,24900.0
2013-01-16 11:30:00,57.8,57.82,57.79,57.81,17700.0,46.7607,46.7769,46.7527,46.7688,17700.0
2013-01-16 11:40:00,57.81,57.84,57.8,57.82,19600.0,46.7688,46.7931,46.7607,46.7769,19600.0
2013-01-16 11:50:00,57.83,57.83,57.81,57.82,13500.0,46.785,46.785,46.7688,46.7769,13500.0
2013-01-16 12:00:00,57.82,57.84,57.81,57.83,13900.0,46.7769,46.7931,46.7688,46.785,13900.0
2013-01-16 12:10:00,57.84,57.85,57.82,57.84,20700.0,46.7931,46.8012,46.7769,46.7931,20700.0
2013-01-16 12:20:00,57.84,57.84,57.82,57.83,23900.0,46.7931,46.7931,46.7769,46.785,23900.0
2013-01-16 12:30:00,57.83,57.91,57.82,57.89,54100.0,46.785,46.8497,46.7769,46.8336,54100.0
2013-01-16 12:40:00,57.89,57.9,57.82,57.84,24000.0,46.8336,46.8417,46.7769,46.7931,24000.0
2013-01-16 12:50:00,57.86,57.87,57.81,57.83,43200.0,46.8093,46.8174,46.7688,46.785,43200.0
2013-01-16 13:00:00,57.81,57.9,57.81,57.88,30600.0,46.7688,46.8417,46.7688,46.8255,30600.0
2013-01-16 13:10:00,57.88,57.9,57.84,57.85,6100.0,46.8255,46.8417,46.7931,46.8012,6100.0
2013-01-16 13:20:00,57.85,57.87,57.84,57.85,13500.0,46.8012,46.8174,46.7931,46.8012,13500.0
2013-01-16 13:30:00,57.86,57.9,57.85,57.9,9900.0,46.8093,46.8417,46.8012,46.8417,9900.0
2013-01-16 13:40:00,57.9,57.94,57.89,57.9,27200.0,46.8417,46.874,46.8336,46.8417,27200.0
2013-01-16 13:50:00,57.9,57.97,57.9,57.96,38200.0,46.8417,46.8983,46.8417,46.8902,38200.0
2013-01-16 14:00:00,57.96,58.02,57.95,57.99,71900.0,46.8902,46.9387,46.8821,46.9145,71900.0
2013-01-16 14:10:00,58.0,58.01,57.98,58.0,22500.0,46.9226,46.9306,46.9064,46.9226,22500.0
2013-01-16 14:20:00,57.99,58.02,57.98,58.0,21100.0,46.9145,46.9387,46.9064,46.9226,21100.0
2013-01-16 14:30:00,57.99,58.02,57.98,58.0,27300.0,46.9145,46.9387,46.9064,46.9226,27300.0
2013-01-16 14:40:00,57.99,57.99,57.81,57.81,26900.0,46.9145,46.9145,46.7688,46.7688,26900.0
2013-01-16 14:50:00,57.8,57.87,57.75,57.87,56100.0,46.7607,46.8174,46.7203,46.8174,56100.0
2013-01-16 15:00:00,57.88,57.93,57.87,57.9,32700.0,46.8255,46.8659,46.8174,46.8417,32700.0
2013-01-16 15:10:00,57.9,57.94,57.89,57.91,32100.0,46.8417,46.874,46.8336,46.8497,32100.0
2013-01-16 15:20:00,57.9,57.95,57.89,57.91,76100.0,46.8417,46.8821,46.8336,46.8497,76100.0
2013-01-16 15:30:00,57.92,57.92,57.89,57.92,40400.0,46.8578,46.8578,46.8336,46.8578,40400.0
2013-01-16 15:40:00,57.92,57.95,57.9,57.93,61200.0,46.8578,46.8821,46.8417,46.8659,61200.0
2013-01-16 15:50:00,57.93,57.96,57.9,57.95,149200.0,46.8659,46.8902,46.8417,46.8821,149200.0
2013-01-17 09:30:00,58.11,58.11,57.7,57.85,68700.0,47.0115,47.0115,46.6798,46.8012,68700.0
2013-01-17 09:40:00,57.84,58.04,57.8,57.88,58900.0,46.7931,46.9549,46.7607,46.8255,58900.0
2013-01-17 09:50:00,57.88,57.95,57.8,57.87,92700.0,46.8255,46.8821,46.7607,46.8174,92700.0
2013-01-17 10:00:00,57.84,57.97,57.79,57.95,40500.0,46.7931,46.8983,46.7527,46.8821,40500.0
2013-01-17 10:10:00,57.97,57.98,57.87,57.97,41200.0,46.8983,46.9064,46.8174,46.8983,41200.0
2013-01-17 10:20:00,57.96,57.97,57.88,57.9,28400.0,46.8902,46.8983,46.8255,46.8417,28400.0
2013-01-17 10:30:00,57.91,57.91,57.83,57.86,22900.0,46.8497,46.8497,46.785,46.8093,22900.0
2013-01-17 10:40:00,57.85,57.92,57.85,57.86,23500.0,46.8012,46.8578,46.8012,46.8093,23500.0
2013-01-17 10:50:00,57.87,57.9,57.81,57.9,25000.0,46.8174,46.8417,46.7688,46.8417,25000.0
2013-01-17 11:00:00,57.9,57.9,57.88,57.88,19000.0,46.8417,46.8417,46.8255,46.8255,19000.0
2013-01-17 11:10:00,57.89,57.9,57.87,57.88,12700.0,46.8336,46.8417,46.8174,46.8255,12700.0
2013-01-17 11:20:00,57.89,57.94,57.89,57.94,23100.0,46.8336,46.874,46.8336,46.874,23100.0
2013-01-17 11:30:00,57.92,57.95,57.88,57.91,42900.0,46.8578,46.8821,46.8255,46.8497,42900.0
2013-01-17 11:40:00,57.92,58.02,57.92,58.02,18900.0,46.8578,46.9387,46.8578,46.9387,18900.0
2013-01-17 11:50:00,58.02,58.05,58.0,58.02,10400.0,46.9387,46.963,46.9226,46.9387,10400.0
2013-01-17 12:00:00,58.01,58.03,57.99,57.99,16800.0,46.9306,46.9468,46.9145,46.9145,16800.0
2013-01-17 12:10:00,57.99,58.01,57.98,58.01,20000.0,46.9145,46.9306,46.9064,46.9306,20000.0
2013-01-17 12:20:00,58.0,58.01,57.98,58.01,33700.0,46.9226,46.9306,46.9064,46.9306,33700.0
2013-01-17 12:30:00,58.0,58.06,58.0,58.06,24500.0,46.9226,46.9711,46.9226,46.9711,24500.0
2013-01-17 12:40:00,58.06,58.08,58.02,58.08,36400.0,46.9711,46.9873,46.9387,46.9873,36400.0
2013-01-17 12:50:00,58.08,58.09,58.01,58.04,23500.0,46.9873,46.9954,46.9306,46.9549,23500.0
2013-01-17 13:00:00,58.06,58.07,58.03,58.04,11500.0,46.9711,46.9792,46.9468,46.9549,11500.0
2013-01-17 13:10:00,58.04,58.04,58.0,58.01,45000.0,46.9549,46.9549,46.9226,46.9306,45000.0
2013-01-17 13:20:00,58.01,58.03,58.0,58.01,14500.0,46.9306,46.9468,46.9226,46.9306,14500.0
2013-01-17 13:30:00,58.01,58.02,57.98,58.02,14100.0,46.9306,46.9387,46.9064,46.9387,14100.0
2013-01-17 13:40:00,58.02,58.04,58.0,58.02,23700.0,46.9387,46.9549,46.9226,46.9387,23700.0
2013-01-17 13:50:00,58.03,58.12,58.03,58.12,23000.0,46.9468,47.0196,46.9468,47.0196,23000.0
2013-01-17 14:00:00,58.1,58.13,58.09,58.1,25000.0,47.0035,47.0277,46.9954,47.0035,25000.0
2013-01-17 14:10:00,58.1,58.12,58.1,58.12,14300.0,47.0035,47.0196,47.0035,47.0196,14300.0
2013-01-17 14:20:00,58.13,58.16,58.1,58.1,26200.0,47.0277,47.052,47.0035,47.0035,26200.0
2013-01-17 14:30:00,58.1,58.12,58.07,58.09,25700.0,47.0035,47.0196,46.9792,46.9954,25700.0
2013-01-17 14:40:00,58.1,58.11,58.07,58.07,18500.0,47.0035,47.0115,46.9792,46.9792,18500.0
2013-01-17 14:50:00,58.09,58.12,58.07,58.11,24300.0,46.9954,47.0196,46.9792,47.0115,24300.0
2013-01-17 15:00:00,58.11,58.13,58.1,58.12,21800.0,47.0115,47.0277,47.0035,47.0196,21800.0
2013-01-17 15:10:00,58.12,58.13,58.1,58.12,28900.0,47.0196,47.0277,47.0035,47.0196,28900.0
2013-01-17 15:20:00,58.12,58.13,58.06,58.1,45300.0,47.0196,47.0277,46.9711,47.0035,45300.0
2013-01-17 15:30:00,58.09,58.12,58.04,58.09,59200.0,46.9954,47.0196,46.9549,46.9954,59200.0
2013-01-17 15:40:00,58.09,58.12,58.06,58.1,41200.0,46.9954,47.0196,46.9711,47.0035,41200.0
2013-01-17 15:50:00,58.09,58.1,58.05,58.06,66000.0,46.9954,47.0035,46.963,46.9711,66000.0
2013-01-18 09:30:00,58.28,58.57,58.28,58.49,306100.0,47.1491,47.3837,47.1491,47.319,306100.0
2013-01-18 09:40:00,58.49,58.55,58.41,58.46,77400.0,47.319,47.3675,47.2542,47.2947,77400.0
2013-01-18 09:50:00,58.51,58.6,58.43,58.58,39900.0,47.3351,47.408,47.2704,47.3918,39900.0
2013-01-18 10:00:00,58.58,58.73,58.55,58.73,89500.0,47.3918,47.5131,47.3675,47.5131,89500.0
2013-01-18 10:10:00,58.73,58.89,58.71,58.88,34100.0,47.5131,47.6426,47.4969,47.6345,34100.0
2013-01-18 10:20:00,58.86,58.97,58.84,58.88,41100.0,47.6183,47.7073,47.6021,47.6345,41100.0
2013-01-18 10:30:00,58.88,58.88,58.51,58.53,41500.0,47.6345,47.6345,47.3351,47.3513,41500.0
2013-01-18 10:40:00,58.53,58.59,58.49,58.56,57300.0,47.3513,47.3999,47.319,47.3756,57300.0
2013-01-18 10:50:00,58.56,58.63,58.5,58.59,287900.0,47.3756,47.4322,47.3271,47.3999,287900.0
2013-01-18 11:00:00,58.57,58.61,58.4,58.47,102800.0,47.3837,47.416,47.2462,47.3028,102800.0
2013-01-18 11:10:00,58.46,58.61,58.43,58.59,156700.0,47.2947,47.416,47.2704,47.3999,156700.0
2013-01-18 11:20:00,58.6,58.61,58.53,58.55,63100.0,47.408,47.416,47.3513,47.3675,63100.0
2013-01-18 11:30:00,58.55,58.56,58.51,58.52,32300.0,47.3675,47.3756,47.3351,47.3432,32300.0
2013-01-18 11:40:00,58.51,58.62,58.51,58.56,36400.0,47.3351,47.4241,47.3351,47.3756,36400.0
2013-01-18 11:50:00,58.57,58.61,58.56,58.6,26000.0,47.3837,47.416,47.3756,47.408,26000.0
2013-01-18 12:00:00,58.59,58.61,58.56,58.6,134500.0,47.3999,47.416,47.3756,47.408,134500.0
2013-01-18 12:10:00,58.6,58.71,58.58,58.69,64600.0,47.408,47.4969,47.3918,47.4808,64600.0
2013-01-18 12:20:00,58.7,58.75,58.66,58.66,21100.0,47.4889,47.5293,47.4565,47.4565,21100.0
2013-01-18 12:30:00,58.66,58.68,58.62,58.68,88700.0,47.4565,47.4727,47.4241,47.4727,88700.0
2013-01-18 12:40:00,58.67,58.75,58.66,58.73,11600.0,47.4646,47.5293,47.4565,47.5131,11600.0
2013-01-18 12:50:00,58.73,58.81,58.71,58.74,20400.0,47.5131,47.5778,47.4969,47.5212,20400.0
2013-01-18 13:00:00,58.75,58.75,58.71,58.72,18700.0,47.5293,47.5293,47.4969,47.505,18700.0
2013-01-18 13:10:00,58.73,58.81,58.73,58.8,24100.0,47.5131,47.5778,47.5131,47.5698,24100.0
2013-01-18 13:20:00,58.8,58.8,58.77,58.79,27200.0,47.5698,47.5698,47.5455,47.5617,27200.0
2013-01-18 13:30:00,58.79,58.81,58.78,58.81,24800.0,47.5617,47.5778,47.5536,47.5778,24800.0
2013-01-18 13:40:00,58.81,58.97,58.8,58.96,55300.0,47.5778,47.7073,47.5698,47.6992,55300.0
2013-01-18 13:50:00,58.97,59.02,58.96,59.0,46500.0,47.7073,47.7477,47.6992,47.7316,46500.0
2013-01-18 14:00:00,58.99,59.05,58.98,59.04,140500.0,47.7235,47.772,47.7154,47.7639,140500.0
2013-01-18 14:10:00,59.05,59.25,59.04,59.24,85500.0,47.772,47.9338,47.7639,47.9257,85500.0
2013-01-18 14:20:00,59.23,59.25,59.09,59.1,54700.0,47.9176,47.9338,47.8044,47.8125,54700.0
2013-01-18 14:30:00,59.09,59.09,59.0,59.0,16500.0,47.8044,47.8044,47.7316,47.7316,16500.0
2013-01-18 14:40:00,59.01,59.06,59.0,59.02,39500.0,47.7397,47.7801,47.7316,47.7477,39500.0
2013-01-18 14:50:00,59.04,59.04,59.0,59.03,29500.0,47.7639,47.7639,47.7316,47.7558,29500.0
2013-01-18 15:00:00,59.02,59.13,58.98,59.13,137700.0,47.7477,47.8367,47.7154,47.8367,137700.0
2013-01-18 15:10:00,59.12,59.17,59.08,59.1,84000.0,47.8286,47.8691,47.7963,47.8125,84000.0
2013-01-18 15:20:00,59.1,59.14,58.99,58.99,63300.0,47.8125,47.8448,47.7235,47.7235,63300.0
2013-01-18 15:30:00,58.99,59.13,58.99,59.12,148900.0,47.7235,47.8367,47.7235,47.8286,148900.0
2013-01-18 15:40:00,59.12,59.14,59.06,59.08,56100.0,47.8286,47.8448,47.7801,47.7963,56100.0
2013-01-18 15:50:00,59.1,59.12,59.0,59.01,175200.0,47.8125,47.8286,47.7316,47.7397,175200.0
2013-01-22 09:30:00,58.9,59.0,58.55,58.79,89600.0,47.6507,47.7316,47.3675,47.5617,89600.0
2013-01-22 09:40:00,58.8,58.82,58.28,58.35,102400.0,47.5698,47.5859,47.1491,47.2057,102400.0
2013-01-22 09:50:00,58.35,58.4,58.26,58.26,59400.0,47.2057,47.2462,47.1329,47.1329,59400.0
2013-01-22 10:00:00,58.26,58.29,58.06,58.16,96800.0,47.1329,47.1572,46.9711,47.052,96800.0
2013-01-22 10:10:00,58.16,58.19,58.07,58.1,60800.0,47.052,47.0763,46.9792,47.0035,60800.0
2013-01-22 10:20:00,58.09,58.09,57.86,57.89,40500.0,46.9954,46.9954,46.8093,46.8336,40500.0
2013-01-22 10:30:00,57.89,57.98,57.81,57.96,52500.0,46.8336,46.9064,46.7688,46.8902,52500.0
2013-01-22 10:40:00,57.97,58.14,57.97,58.14,51300.0,46.8983,47.0358,46.8983,47.0358,51300.0
2013-01-22 10:50:00,58.13,58.14,57.95,57.96,61800.0,47.0277,47.0358,46.8821,46.8902,61800.0
2013-01-22 11:00:00,57.95,58.0,57.95,58.0,43400.0,46.8821,46.9226,46.8821,46.9226,43400.0
2013-01-22 11:10:00,58.0,58.25,57.99,58.25,78600.0,46.9226,47.1248,46.9145,47.1248,78600.0
2013-01-22 11:20:00,58.24,58.25,57.99,58.07,97800.0,47.1167,47.1248,46.9145,46.9792,97800.0
2013-01-22 11:30:00,58.07,58.1,58.07,58.1,38800.0,46.9792,47.0035,46.9792,47.0035,38800.0
2013-01-22 11:40:00,58.1,58.25,58.09,58.25,46700.0,47.0035,47.1248,46.9954,47.1248,46700.0
2013-01-22 11:50:00,58.26,58.54,58.26,58.32,119100.0,47.1329,47.3594,47.1329,47.1814,119100.0
2013-01-22 12:00:00,58.32,58.32,58.19,58.28,36900.0,47.1814,47.1814,47.0763,47.1491,36900.0
2013-01-22 12:10:00,58.27,58.3,58.19,58.26,40100.0,47.141,47.1653,47.0763,47.1329,40100.0
2013-01-22 12:20:00,58.26,58.26,58.18,58.21,58400.0,47.1329,47.1329,47.0682,47.0924,58400.0
2013-01-22 12:30:00,58.21,58.21,58.14,58.15,28900.0,47.0924,47.0924,47.0358,47.0439,28900.0
2013-01-22 12:40:00,58.14,58.24,58.12,58.16,70800.0,47.0358,47.1167,47.0196,47.052,70800.0
2013-01-22 12:50:00,58.16,58.2,58.11,58.17,55200.0,47.052,47.0844,47.0115,47.0601,55200.0
2013-01-22 13:00:00,58.16,58.25,58.15,58.15,36900.0,47.052,47.1248,47.0439,47.0439,36900.0
2013-01-22 13:10:00,58.16,58.24,58.12,58.23,21600.0,47.052,47.1167,47.0196,47.1086,21600.0
2013-01-22 13:20:00,58.23,58.25,58.16,58.16,17800.0,47.1086,47.1248,47.052,47.052,17800.0
2013-01-22 13:30:00,58.16,58.19,58.13,58.14,24900.0,47.052,47.0763,47.0277,47.0358,24900.0
2013-01-22 13:40:00,58.15,58.23,58.15,58.22,25400.0,47.0439,47.1086,47.0439,47.1005,25400.0
2013-01-22 13:50:00,58.22,58.22,58.04,58.07,46200.0,47.1005,47.1005,46.9549,46.9792,46200.0
2013-01-22 14:00:00,58.07,58.27,58.06,58.26,54800.0,46.9792,47.141,46.9711,47.1329,54800.0
2013-01-22 14:10:00,58.27,58.29,58.21,58.26,58000.0,47.141,47.1572,47.0924,47.1329,58000.0
2013-01-22 14:20:00,58.25,58.26,58.15,58.18,39700.0,47.1248,47.1329,47.0439,47.0682,39700.0
2013-01-22 14:30:00,58.18,58.21,58.12,58.13,40800.0,47.0682,47.0924,47.0196,47.0277,40800.0
2013-01-22 14:40:00,58.12,58.19,58.11,58.19,36200.0,47.0196,47.0763,47.0115,47.0763,36200.0
2013-01-22 14:50:00,58.19,58.2,58.15,58.18,28700.0,47.0763,47.0844,47.0439,47.0682,28700.0
2013-01-22 15:00:00,58.19,58.22,58.18,58.19,26700.0,47.0763,47.1005,47.0682,47.0763,26700.0
2013-01-22 15:10:00,58.19,58.2,58.12,58.18,48100.0,47.0763,47.0844,47.0196,47.0682,48100.0
2013-01-22 15:20:00,58.19,58.19,58.1,58.12,104500.0,47.0763,47.0763,47.0035,47.0196,104500.0
2013-01-22 15:30:00,58.12,58.15,58.03,58.05,77100.0,47.0196,47.0439,46.9468,46.963,77100.0
2013-01-22 15:40:00,58.04,58.12,58.03,58.12,104100.0,46.9549,47.0196,46.9468,47.0196,104100.0
2013-01-22 15:50:00,58.11,58.28,58.11,58.28,136200.0,47.0115,47.1491,47.0115,47.1491,136200.0
2013-01-23 09:30:00,58.11,58.5,55.97,56.96,1003700.0,47.0115,47.3271,45.2803,46.0812,1003700.0
2013-01-23 09:40:00,56.92,57.15,56.73,56.93,431000.0,46.0488,46.2349,45.8951,46.0569,431000.0
2013-01-23 09:50:00,56.91,57.06,56.76,56.89,196800.0,46.0407,46.1621,45.9194,46.0246,196800.0
2013-01-23 10:00:00,56.9,56.97,56.75,56.81,89800.0,46.0326,46.0893,45.9113,45.9598,89800.0
2013-01-23 10:10:00,56.81,56.9,56.75,56.78,88200.0,45.9598,46.0326,45.9113,45.9356,88200.0
2013-01-23 10:20:00,56.77,56.84,56.6,56.77,72000.0,45.9275,45.9841,45.7899,45.9275,72000.0
2013-01-23 10:30:00,56.76,56.76,56.31,56.63,301000.0,45.9194,45.9194,45.5553,45.8142,301000.0
2013-01-23 10:40:00,56.63,56.7,56.51,56.65,246700.0,45.8142,45.8708,45.7171,45.8304,246700.0
2013-01-23 10:50:00,56.65,57.06,56.64,56.96,296600.0,45.8304,46.1621,45.8223,46.0812,296600.0
2013-01-23 11:00:00,56.96,57.08,56.91,57.05,77100.0,46.0812,46.1783,46.0407,46.154,77100.0
2013-01-23 11:10:00,57.05,57.07,56.82,56.83,236300.0,46.154,46.1702,45.9679,45.976,236300.0
2013-01-23 11:20:00,56.83,57.02,56.7,56.73,145400.0,45.976,46.1297,45.8708,45.8951,145400.0
2013-01-23 11:30:00,56.78,57.02,56.78,56.98,65900.0,45.9356,46.1297,45.9356,46.0974,65900.0
2013-01-23 11:40:00,56.97,57.06,56.95,56.96,197100.0,46.0893,46.1621,46.0731,46.0812,197100.0
2013-01-23 11:50:00,56.97,57.03,56.96,57.0,177000.0,46.0893,46.1378,46.0812,46.1135,177000.0
2013-01-23 12:00:00,56.99,57.12,56.97,57.03,184700.0,46.1055,46.2106,46.0893,46.1378,184700.0
2013-01-23 12:10:00,57.03,57.11,56.92,57.1,98200.0,46.1378,46.2025,46.0488,46.1944,98200.0
2013-01-23 12:20:00,57.08,57.15,56.98,57.08,66600.0,46.1783,46.2349,46.0974,46.1783,66600.0
2013-01-23 12:30:00,57.07,57.09,57.04,57.04,27200.0,46.1702,46.1864,46.1459,46.1459,27200.0
2013-01-23 12:40:00,57.04,57.32,57.0,57.3,132500.0,46.1459,46.3724,46.1135,46.3562,132500.0
2013-01-23 12:50:00,57.3,57.51,57.3,57.48,33500.0,46.3562,46.5261,46.3562,46.5019,33500.0
2013-01-23 13:00:00,57.48,57.56,57.33,57.33,185900.0,46.5019,46.5666,46.3805,46.3805,185900.0
2013-01-23 13:10:00,57.35,57.5,57.34,57.39,33500.0,46.3967,46.518,46.3886,46.4291,33500.0
2013-01-23 13:20:00,57.38,57.49,57.38,57.47,26900.0,46.421,46.51,46.421,46.4938,26900.0
2013-01-23 13:30:00,57.46,57.77,57.46,57.64,104500.0,46.4857,46.7365,46.4857,46.6313,104500.0
2013-01-23 13:40:00,57.66,57.78,57.54,57.78,104600.0,46.6475,46.7446,46.5504,46.7446,104600.0
2013-01-23 13:50:00,57.77,57.78,57.58,57.66,80500.0,46.7365,46.7446,46.5828,46.6475,80500.0
2013-01-23 14:00:00,57.67,57.84,57.6,57.65,99600.0,46.6556,46.7931,46.5989,46.6394,99600.0
2013-01-23 14:10:00,57.65,57.74,57.63,57.69,34100.0,46.6394,46.7122,46.6232,46.6718,34100.0
2013-01-23 14:20:00,57.71,57.81,57.66,57.81,32800.0,46.6879,46.7688,46.6475,46.7688,32800.0
2013-01-23 14:30:00,57.81,57.96,57.72,57.94,51800.0,46.7688,46.8902,46.696,46.874,51800.0
2013-01-23 14:40:00,57.96,58.38,57.94,58.3,102900.0,46.8902,47.23,46.874,47.1653,102900.0
2013-01-23 14:50:00,58.3,58.46,58.15,58.15,93300.0,47.1653,47.2947,47.0439,47.0439,93300.0
2013-01-23 15:00:00,58.15,58.38,58.09,58.35,79400.0,47.0439,47.23,46.9954,47.2057,79400.0
2013-01-23 15:10:00,58.35,58.37,58.14,58.32,90900.0,47.2057,47.2219,47.0358,47.1814,90900.0
2013-01-23 15:20:00,58.32,58.57,58.3,58.54,127900.0,47.1814,47.3837,47.1653,47.3594,127900.0
2013-01-23 15:30:00,58.54,58.55,58.33,58.48,229400.0,47.3594,47.3675,47.1895,47.3109,229400.0
2013-01-23 15:40:00,58.48,58.66,58.46,58.66,244800.0,47.3109,47.4565,47.2947,47.4565,244800.0
2013-01-23 15:50:00,58.66,58.75,58.47,58.54,414000.0,47.4565,47.5293,47.3028,47.3594,414000.0
2013-01-24 09:30:00,58.42,59.48,58.42,59.33,149000.0,47.2623,48.1199,47.2623,47.9985,149000.0
2013-01-24 09:40:00,59.32,59.33,58.65,58.7,116800.0,47.9904,47.9985,47.4484,47.4889,116800.0
2013-01-24 09:50:00,58.71,58.87,58.63,58.65,79600.0,47.4969,47.6264,47.4322,47.4484,79600.0
2013-01-24 10:00:00,58.64,58.92,58.64,58.9,69500.0,47.4403,47.6668,47.4403,47.6507,69500.0
2013-01-24 10:10:00,58.89,58.96,58.73,58.96,92300.0,47.6426,47.6992,47.5131,47.6992,92300.0
2013-01-24 10:20:00,58.95,59.04,58.9,58.9,51500.0,47.6911,47.7639,47.6507,47.6507,51500.0
2013-01-24 10:30:00,58.91,58.97,58.84,58.96,71700.0,47.6588,47.7073,47.6021,47.6992,71700.0
2013-01-24 10:40:00,58.95,58.96,58.89,58.9,32200.0,47.6911,47.6992,47.6426,47.6507,32200.0
2013-01-24 10:50:00,58.91,59.16,58.88,59.1,64600.0,47.6588,47.861,47.6345,47.8125,64600.0
2013-01-24 11:00:00,59.09,59.3,59.09,59.29,64600.0,47.8044,47.9743,47.8044,47.9662,64600.0
2013-01-24 11:10:00,59.27,59.27,59.0,59.02,50600.0,47.95,47.95,47.7316,47.7477,50600.0
2013-01-24 11:20:00,59.02,59.09,58.96,59.0,107100.0,47.7477,47.8044,47.6992,47.7316,107100.0
2013-01-24 11:30:00,59.01,59.03,58.95,59.01,36000.0,47.7397,47.7558,47.6911,47.7397,36000.0
2013-01-24 11:40:00,59.01,59.02,58.94,58.95,31300.0,47.7397,47.7477,47.683,47.6911,31300.0
2013-01-24 11:50:00,58.94,58.97,58.94,58.94,21100.0,47.683,47.7073,47.683,47.683,21100.0
2013-01-24 12:00:00,58.94,59.02,58.9,58.98,42000.0,47.683,47.7477,47.6507,47.7154,42000.0
2013-01-24 12:10:00,58.98,59.01,58.88,58.97,33500.0,47.7154,47.7397,47.6345,47.7073,33500.0
2013-01-24 12:20:00,58.98,59.0,58.92,58.94,19100.0,47.7154,47.7316,47.6668,47.683,19100.0
2013-01-24 12:30:00,58.94,59.0,58.89,58.89,21200.0,47.683,47.7316,47.6426,47.6426,21200.0
2013-01-24 12:40:00,58.88,58.96,58.86,58.92,17100.0,47.6345,47.6992,47.6183,47.6668,17100.0
2013-01-24 12:50:00,58.94,58.96,58.9,58.9,30000.0,47.683,47.6992,47.6507,47.6507,30000.0
2013-01-24 13:00:00,58.91,58.95,58.88,58.94,29100.0,47.6588,47.6911,47.6345,47.683,29100.0
2013-01-24 13:10:00,58.94,58.95,58.9,58.91,26800.0,47.683,47.6911,47.6507,47.6588,26800.0
2013-01-24 13:20:00,58.92,58.99,58.9,58.99,23900.0,47.6668,47.7235,47.6507,47.7235,23900.0
2013-01-24 13:30:00,58.98,59.0,58.89,58.94,27600.0,47.7154,47.7316,47.6426,47.683,27600.0
2013-01-24 13:40:00,58.94,58.98,58.92,58.92,28200.0,47.683,47.7154,47.6668,47.6668,28200.0
2013-01-24 13:50:00,58.91,58.95,58.77,58.84,85300.0,47.6588,47.6911,47.5455,47.6021,85300.0
2013-01-24 14:00:00,58.84,58.86,58.8,58.81,41400.0,47.6021,47.6183,47.5698,47.5778,41400.0
2013-01-24 14:10:00,58.82,58.82,58.68,58.69,26400.0,47.5859,47.5859,47.4727,47.4808,26400.0
2013-01-24 14:20:00,58.69,58.72,58.66,58.68,30300.0,47.4808,47.505,47.4565,47.4727,30300.0
2013-01-24 14:30:00,58.68,58.75,58.65,58.69,42800.0,47.4727,47.5293,47.4484,47.4808,42800.0
2013-01-24 14:40:00,58.68,58.71,58.62,58.66,43100.0,47.4727,47.4969,47.4241,47.4565,43100.0
2013-01-24 14:50:00,58.66,58.71,58.61,58.68,35000.0,47.4565,47.4969,47.416,47.4727,35000.0
2013-01-24 15:00:00,58.67,58.75,58.65,58.73,36800.0,47.4646,47.5293,47.4484,47.5131,36800.0
2013-01-24 15:10:00,58.73,58.82,58.69,58.8,61700.0,47.5131,47.5859,47.4808,47.5698,61700.0
2013-01-24 15:20:00,58.79,58.85,58.79,58.83,41900.0,47.5617,47.6102,47.5617,47.594,41900.0
2013-01-24 15:30:00,58.84,58.89,58.78,58.88,77200.0,47.6021,47.6426,47.5536,47.6345,77200.0
2013-01-24 15:40:00,58.87,58.94,58.84,58.88,71000.0,47.6264,47.683,47.6021,47.6345,71000.0
2013-01-24 15:50:00,58.88,58.89,58.77,58.81,148400.0,47.6345,47.6426,47.5455,47.5778,148400.0
2013-01-25 09:30:00,58.81,58.9,58.55,58.59,78500.0,47.5778,47.6507,47.3675,47.3999,78500.0
2013-01-25 09:40:00,58.64,58.78,58.58,58.63,38900.0,47.4403,47.5536,47.3918,47.4322,38900.0
2013-01-25 09:50:00,58.63,58.66,58.6,58.65,31200.0,47.4322,47.4565,47.408,47.4484,31200.0
2013-01-25 10:00:00,58.64,58.65,58.56,58.57,37200.0,47.4403,47.4484,47.3756,47.3837,37200.0
2013-01-25 10:10:00,58.57,58.65,58.53,58.53,34000.0,47.3837,47.4484,47.3513,47.3513,34000.0
2013-01-25 10:20:00,58.53,58.55,58.37,58.38,34500.0,47.3513,47.3675,47.2219,47.23,34500.0
2013-01-25 10:30:00,58.38,58.51,58.38,58.5,21600.0,47.23,47.3351,47.23,47.3271,21600.0
2013-01-25 10:40:00,58.51,58.54,58.44,58.52,24200.0,47.3351,47.3594,47.2785,47.3432,24200.0
2013-01-25 10:50:00,58.52,58.57,58.49,58.5,21900.0,47.3432,47.3837,47.319,47.3271,21900.0
2013-01-25 11:00:00,58.49,58.55,58.47,58.54,42500.0,47.319,47.3675,47.3028,47.3594,42500.0
2013-01-25 11:10:00,58.55,58.68,58.53,58.53,29800.0,47.3675,47.4727,47.3513,47.3513,29800.0
2013-01-25 11:20:00,58.53,58.6,58.53,58.59,11900.0,47.3513,47.408,47.3513,47.3999,11900.0
2013-01-25 11:30:00,58.59,58.63,58.57,58.58,31200.0,47.3999,47.4322,47.3837,47.3918,31200.0
2013-01-25 11:40:00,58.59,58.6,58.54,58.55,13500.0,47.3999,47.408,47.3594,47.3675,13500.0
2013-01-25 11:50:00,58.55,58.56,58.52,58.54,11600.0,47.3675,47.3756,47.3432,47.3594,11600.0
2013-01-25 12:00:00,58.54,58.57,58.53,58.55,47200.0,47.3594,47.3837,47.3513,47.3675,47200.0
2013-01-25 12:10:00,58.54,58.55,58.47,58.49,26500.0,47.3594,47.3675,47.3028,47.319,26500.0
2013-01-25 12:20:00,58.49,58.5,58.45,58.49,14500.0,47.319,47.3271,47.2866,47.319,14500.0
2013-01-25 12:30:00,58.48,58.51,58.47,58.49,18700.0,47.3109,47.3351,47.3028,47.319,18700.0
2013-01-25 12:40:00,58.49,58.53,58.49,58.5,12500.0,47.319,47.3513,47.319,47.3271,12500.0
2013-01-25 12:50:00,58.5,58.52,58.49,58.49,21200.0,47.3271,47.3432,47.319,47.319,21200.0
2013-01-25 13:00:00,58.5,58.51,58.48,58.49,29400.0,47.3271,47.3351,47.3109,47.319,29400.0
2013-01-25 13:10:00,58.5,58.53,58.49,58.49,35000.0,47.3271,47.3513,47.319,47.319,35000.0
2013-01-25 13:20:00,58.49,58.5,58.45,58.49,19500.0,47.319,47.3271,47.2866,47.319,19500.0
2013-01-25 13:30:00,58.5,58.54,58.47,58.49,46000.0,47.3271,47.3594,47.3028,47.319,46000.0
2013-01-25 13:40:00,58.49,58.59,58.49,58.57,49000.0,47.319,47.3999,47.319,47.3837,49000.0
2013-01-25 13:50:00,58.57,58.63,58.53,58.55,26500.0,47.3837,47.4322,47.3513,47.3675,26500.0
2013-01-25 14:00:00,58.56,58.57,58.47,58.52,82100.0,47.3756,47.3837,47.3028,47.3432,82100.0
2013-01-25 14:10:00,58.52,58.55,58.51,58.52,53400.0,47.3432,47.3675,47.3351,47.3432,53400.0
2013-01-25 14:20:00,58.52,58.59,58.52,58.59,19000.0,47.3432,47.3999,47.3432,47.3999,19000.0
2013-01-25 14:30:00,58.59,58.69,58.59,58.68,28900.0,47.3999,47.4808,47.3999,47.4727,28900.0
2013-01-25 14:40:00,58.68,58.8,58.68,58.77,23800.0,47.4727,47.5698,47.4727,47.5455,23800.0
2013-01-25 14:50:00,58.77,58.8,58.71,58.72,23300.0,47.5455,47.5698,47.4969,47.505,23300.0
2013-01-25 15:00:00,58.71,58.74,58.61,58.62,30100.0,47.4969,47.5212,47.416,47.4241,30100.0
2013-01-25 15:10:00,58.62,58.64,58.58,58.63,20800.0,47.4241,47.4403,47.3918,47.4322,20800.0
2013-01-25 15:20:00,58.62,58.69,58.59,58.68,41000.0,47.4241,47.4808,47.3999,47.4727,41000.0
2013-01-25 15:30:00,58.68,58.7,58.64,58.68,37400.0,47.4727,47.4889,47.4403,47.4727,37400.0
2013-01-25 15:40:00,58.67,58.68,58.55,58.65,63900.0,47.4646,47.4727,47.3675,47.4484,63900.0
2013-01-25 15:50:00,58.64,58.65,58.56,58.61,194900.0,47.4403,47.4484,47.3756,47.416,194900.0
2013-01-28 09:30:00,58.71,59.1,58.69,58.89,69500.0,47.4969,47.8125,47.4808,47.6426,69500.0
2013-01-28 09:40:00,58.9,59.16,58.89,59.12,36300.0,47.6507,47.861,47.6426,47.8286,36300.0
2013-01-28 09:50:00,59.11,59.17,59.05,59.07,55000.0,47.8206,47.8691,47.772,47.7882,55000.0
2013-01-28 10:00:00,59.06,59.23,59.03,59.04,54500.0,47.7801,47.9176,47.7558,47.7639,54500.0
2013-01-28 10:10:00,59.04,59.15,59.02,59.06,34200.0,47.7639,47.8529,47.7477,47.7801,34200.0
2013-01-28 10:20:00,59.05,59.08,58.86,58.96,40000.0,47.772,47.7963,47.6183,47.6992,40000.0
2013-01-28 10:30:00,58.96,59.03,58.92,58.92,32600.0,47.6992,47.7558,47.6668,47.6668,32600.0
2013-01-28 10:40:00,58.92,59.01,58.83,59.0,30700.0,47.6668,47.7397,47.594,47.7316,30700.0
2013-01-28 10:50:00,59.0,59.03,58.92,59.03,28000.0,47.7316,47.7558,47.6668,47.7558,28000.0
2013-01-28 11:00:00,59.03,59.07,58.99,58.99,19300.0,47.7558,47.7882,47.7235,47.7235,19300.0
2013-01-28 11:10:00,58.99,59.08,58.97,59.08,23100.0,47.7235,47.7963,47.7073,47.7963,23100.0
2013-01-28 11:20:00,59.09,59.22,59.07,59.21,32000.0,47.8044,47.9095,47.7882,47.9015,32000.0
2013-01-28 11:30:00,59.22,59.24,59.18,59.2,31000.0,47.9095,47.9257,47.8772,47.8934,31000.0
2013-01-28 11:40:00,59.19,59.2,59.14,59.2,17500.0,47.8853,47.8934,47.8448,47.8934,17500.0
2013-01-28 11:50:00,59.19,59.23,59.14,59.21,18300.0,47.8853,47.9176,47.8448,47.9015,18300.0
2013-01-28 12:00:00,59.21,59.22,59.12,59.15,19800.0,47.9015,47.9095,47.8286,47.8529,19800.0
2013-01-28 12:10:00,59.15,59.16,59.11,59.13,10800.0,47.8529,47.861,47.8206,47.8367,10800.0
2013-01-28 12:20:00,59.11,59.12,59.07,59.09,14200.0,47.8206,47.8286,47.7882,47.8044,14200.0
2013-01-28 12:30:00,59.08,59.14,59.02,59.11,14600.0,47.7963,47.8448,47.7477,47.8206,14600.0
2013-01-28 12:40:00,59.12,59.16,59.12,59.16,17600.0,47.8286,47.861,47.8286,47.861,17600.0
2013-01-28 12:50:00,59.16,59.18,59.14,59.16,14000.0,47.861,47.8772,47.8448,47.861,14000.0
2013-01-28 13:00:00,59.16,59.18,59.08,59.11,14800.0,47.861,47.8772,47.7963,47.8206,14800.0
2013-01-28 13:10:00,59.11,59.13,59.09,59.12,26900.0,47.8206,47.8367,47.8044,47.8286,26900.0
2013-01-28 13:20:00,59.13,59.15,59.06,59.11,17200.0,47.8367,47.8529,47.7801,47.8206,17200.0
2013-01-28 13:30:00,59.11,59.23,59.11,59.22,17100.0,47.8206,47.9176,47.8206,47.9095,17100.0
2013-01-28 13:40:00,59.21,59.22,59.19,59.19,15300.0,47.9015,47.9095,47.8853,47.8853,15300.0
2013-01-28 13:50:00,59.18,59.19,59.12,59.19,15600.0,47.8772,47.8853,47.8286,47.8853,15600.0
2013-01-28 14:00:00,59.18,59.18,59.11,59.15,11900.0,47.8772,47.8772,47.8206,47.8529,11900.0
2013-01-28 14:10:00,59.16,59.2,59.16,59.18,16600.0,47.861,47.8934,47.861,47.8772,16600.0
2013-01-28 14:20:00,59.18,59.2,59.17,59.2,16200.0,47.8772,47.8934,47.8691,47.8934,16200.0
2013-01-28 14:30:00,59.2,59.2,59.11,59.12,23300.0,47.8934,47.8934,47.8206,47.8286,23300.0
2013-01-28 14:40:00,59.11,59.17,59.1,59.17,20300.0,47.8206,47.8691,47.8125,47.8691,20300.0
2013-01-28 14:50:00,59.15,59.16,59.1,59.14,21500.0,47.8529,47.861,47.8125,47.8448,21500.0
2013-01-28 15:00:00,59.14,59.2,59.14,59.18,35900.0,47.8448,47.8934,47.8448,47.8772,35900.0
2013-01-28 15:10:00,59.18,59.18,59.1,59.13,33900.0,47.8772,47.8772,47.8125,47.8367,33900.0
2013-01-28 15:20:00,59.12,59.12,59.01,59.1,23400.0,47.8286,47.8286,47.7397,47.8125,23400.0
2013-01-28 15:30:00,59.1,59.11,59.06,59.07,28700.0,47.8125,47.8206,47.7801,47.7882,28700.0
2013-01-28 15:40:00,59.07,59.11,59.06,59.11,30700.0,47.7882,47.8206,47.7801,47.8206,30700.0
2013-01-28 15:50:00,59.11,59.12,59.01,59.03,70600.0,47.8206,47.8286,47.7397,47.7558,70600.0
2013-01-29 09:30:00,59.03,59.03,58.65,58.67,31400.0,47.7558,47.7558,47.4484,47.4646,31400.0
2013-01-29 09:40:00,58.68,58.8,58.67,58.77,21000.0,47.4727,47.5698,47.4646,47.5455,21000.0
2013-01-29 09:50:00,58.79,58.88,58.75,58.81,17500.0,47.5617,47.6345,47.5293,47.5778,17500.0
2013-01-29 10:00:00,58.83,58.83,58.39,58.52,22900.0,47.594,47.594,47.2381,47.3432,22900.0
2013-01-29 10:10:00,58.51,58.67,58.51,58.67,29000.0,47.3351,47.4646,47.3351,47.4646,29000.0
2013-01-29 10:20:00,58.67,58.77,58.65,58.65,14400.0,47.4646,47.5455,47.4484,47.4484,14400.0
2013-01-29 10:30:00,58.66,58.73,58.59,58.63,80900.0,47.4565,47.5131,47.3999,47.4322,80900.0
2013-01-29 10:40:00,58.65,58.8,58.64,58.78,12900.0,47.4484,47.5698,47.4403,47.5536,12900.0
2013-01-29 10:50:00,58.8,58.81,58.75,58.79,11200.0,47.5698,47.5778,47.5293,47.5617,11200.0
2013-01-29 11:00:00,58.79,58.87,58.77,58.85,19900.0,47.5617,47.6264,47.5455,47.6102,19900.0
2013-01-29 11:10:00,58.86,58.89,58.81,58.88,24900.0,47.6183,47.6426,47.5778,47.6345,24900.0
2013-01-29 11:20:00,58.88,58.99,58.86,58.99,38000.0,47.6345,47.7235,47.6183,47.7235,38000.0
2013-01-29 11:30:00,58.98,59.01,58.94,58.95,13500.0,47.7154,47.7397,47.683,47.6911,13500.0
2013-01-29 11:40:00,58.96,58.98,58.95,58.95,7900.0,47.6992,47.7154,47.6911,47.6911,7900.0
2013-01-29 11:50:00,58.96,58.96,58.89,58.89,8900.0,47.6992,47.6992,47.6426,47.6426,8900.0
2013-01-29 12:00:00,58.88,58.94,58.88,58.94,7800.0,47.6345,47.683,47.6345,47.683,7800.0
2013-01-29 12:10:00,58.93,58.94,58.88,58.89,6200.0,47.6749,47.683,47.6345,47.6426,6200.0
2013-01-29 12:20:00,58.87,58.88,58.84,58.86,9300.0,47.6264,47.6345,47.6021,47.6183,9300.0
2013-01-29 12:30:00,58.86,58.91,58.85,58.9,14300.0,47.6183,47.6588,47.6102,47.6507,14300.0
2013-01-29 12:40:00,58.9,58.97,58.9,58.96,10400.0,47.6507,47.7073,47.6507,47.6992,10400.0
2013-01-29 12:50:00,58.96,59.02,58.96,58.97,12700.0,47.6992,47.7477,47.6992,47.7073,12700.0
2013-01-29 13:00:00,58.97,59.0,58.95,58.95,12400.0,47.7073,47.7316,47.6911,47.6911,12400.0
2013-01-29 13:10:00,58.94,58.96,58.91,58.94,10100.0,47.683,47.6992,47.6588,47.683,10100.0
2013-01-29 13:20:00,58.95,58.97,58.89,58.89,10600.0,47.6911,47.7073,47.6426,47.6426,10600.0
2013-01-29 13:30:00,58.9,58.91,58.86,58.86,37200.0,47.6507,47.6588,47.6183,47.6183,37200.0
2013-01-29 13:40:00,58.86,58.87,58.83,58.83,14400.0,47.6183,47.6264,47.594,47.594,14400.0
2013-01-29 13:50:00,58.83,58.87,58.82,58.86,12400.0,47.594,47.6264,47.5859,47.6183,12400.0
2013-01-29 14:00:00,58.85,58.91,58.85,58.87,36800.0,47.6102,47.6588,47.6102,47.6264,36800.0
2013-01-29 14:10:00,58.87,58.87,58.8,58.8,19000.0,47.6264,47.6264,47.5698,47.5698,19000.0
2013-01-29 14:20:00,58.81,58.83,58.79,58.79,6600.0,47.5778,47.594,47.5617,47.5617,6600.0
2013-01-29 14:30:00,58.79,58.89,58.79,58.89,17800.0,47.5617,47.6426,47.5617,47.6426,17800.0
2013-01-29 14:40:00,58.89,58.9,58.86,58.86,14600.0,47.6426,47.6507,47.6183,47.6183,14600.0
2013-01-29 14:50:00,58.85,58.89,58.82,58.87,29500.0,47.6102,47.6426,47.5859,47.6264,29500.0
2013-01-29 15:00:00,58.88,58.88,58.82,58.83,18500.0,47.6345,47.6345,47.5859,47.594,18500.0
2013-01-29 15:10:00,58.84,58.9,58.84,58.88,37100.0,47.6021,47.6507,47.6021,47.6345,37100.0
2013-01-29 15:20:00,58.88,58.96,58.88,58.95,39900.0,47.6345,47.6992,47.6345,47.6911,39900.0
2013-01-29 15:30:00,58.95,59.0,58.91,58.99,46800.0,47.6911,47.7316,47.6588,47.7235,46800.0
2013-01-29 15:40:00,58.99,59.01,58.99,58.99,38200.0,47.7235,47.7397,47.7235,47.7235,38200.0
2013-01-29 15:50:00,58.99,58.99,58.91,58.96,71400.0,47.7235,47.7235,47.6588,47.6992,71400.0
2013-01-30 09:30:00,58.93,58.98,58.85,58.94,39800.0,47.6749,47.7154,47.6102,47.683,39800.0
2013-01-30 09:40:00,58.96,59.08,58.88,59.08,17400.0,47.6992,47.7963,47.6345,47.7963,17400.0
2013-01-30 09:50:00,59.08,59.09,59.0,59.0,19700.0,47.7963,47.8044,47.7316,47.7316,19700.0
2013-01-30 10:00:00,59.0,59.0,58.92,58.93,13700.0,47.7316,47.7316,47.6668,47.6749,13700.0
2013-01-30 10:10:00,58.93,58.94,58.83,58.83,18500.0,47.6749,47.683,47.594,47.594,18500.0
2013-01-30 10:20:00,58.82,58.89,58.81,58.89,22800.0,47.5859,47.6426,47.5778,47.6426,22800.0
2013-01-30 10:30:00,58.88,58.95,58.88,58.92,32100.0,47.6345,47.6911,47.6345,47.6668,32100.0
2013-01-30 10:40:00,58.92,58.93,58.83,58.9,40900.0,47.6668,47.6749,47.594,47.6507,40900.0
2013-01-30 10:50:00,58.9,58.92,58.88,58.88,12200.0,47.6507,47.6668,47.6345,47.6345,12200.0
2013-01-30 11:00:00,58.88,58.95,58.88,58.93,13400.0,47.6345,47.6911,47.6345,47.6749,13400.0
2013-01-30 11:10:00,58.94,58.94,58.8,58.81,14100.0,47.683,47.683,47.5698,47.5778,14100.0
2013-01-30 11:20:00,58.81,58.82,58.78,58.8,9800.0,47.5778,47.5859,47.5536,47.5698,9800.0
2013-01-30 11:30:00,58.79,58.93,58.79,58.91,17300.0,47.5617,47.6749,47.5617,47.6588,17300.0
2013-01-30 11:40:00,58.91,58.95,58.9,58.93,22800.0,47.6588,47.6911,47.6507,47.6749,22800.0
2013-01-30 11:50:00,58.94,58.96,58.92,58.92,19000.0,47.683,47.6992,47.6668,47.6668,19000.0
2013-01-30 12:00:00,58.92,58.93,58.84,58.84,16700.0,47.6668,47.6749,47.6021,47.6021,16700.0
2013-01-30 12:10:00,58.84,58.85,58.82,58.82,13000.0,47.6021,47.6102,47.5859,47.5859,13000.0
2013-01-30 12:20:00,58.81,58.82,58.76,58.76,11200.0,47.5778,47.5859,47.5374,47.5374,11200.0
2013-01-30 12:30:00,58.77,58.82,58.76,58.8,10800.0,47.5455,47.5859,47.5374,47.5698,10800.0
2013-01-30 12:40:00,58.8,58.93,58.8,58.93,19400.0,47.5698,47.6749,47.5698,47.6749,19400.0
2013-01-30 12:50:00,58.93,58.98,58.93,58.97,16500.0,47.6749,47.7154,47.6749,47.7073,16500.0
2013-01-30 13:00:00,58.97,58.98,58.9,58.93,13400.0,47.7073,47.7154,47.6507,47.6749,13400.0
2013-01-30 13:10:00,58.93,58.95,58.88,58.89,10900.0,47.6749,47.6911,47.6345,47.6426,10900.0
2013-01-30 13:20:00,58.89,58.93,58.89,58.93,8100.0,47.6426,47.6749,47.6426,47.6749,8100.0
2013-01-30 13:30:00,58.93,58.93,58.9,58.9,10700.0,47.6749,47.6749,47.6507,47.6507,10700.0
2013-01-30 13:40:00,58.9,58.91,58.88,58.9,16600.0,47.6507,47.6588,47.6345,47.6507,16600.0
2013-01-30 13:50:00,58.91,58.92,58.89,58.92,17000.0,47.6588,47.6668,47.6426,47.6668,17000.0
2013-01-30 14:00:00,58.92,58.93,58.9,58.93,11200.0,47.6668,47.6749,47.6507,47.6749,11200.0
2013-01-30 14:10:00,58.91,59.0,58.9,58.92,28600.0,47.6588,47.7316,47.6507,47.6668,28600.0
2013-01-30 14:20:00,58.93,58.95,58.86,58.94,32700.0,47.6749,47.6911,47.6183,47.683,32700.0
2013-01-30 14:30:00,58.93,58.95,58.89,58.9,31600.0,47.6749,47.6911,47.6426,47.6507,31600.0
2013-01-30 14:40:00,58.9,58.95,58.79,58.81,44500.0,47.6507,47.6911,47.5617,47.5778,44500.0
2013-01-30 14:50:00,58.81,58.86,58.8,58.86,16800.0,47.5778,47.6183,47.5698,47.6183,16800.0
2013-01-30 15:00:00,58.85,58.92,58.85,58.91,20200.0,47.6102,47.6668,47.6102,47.6588,20200.0
2013-01-30 15:10:00,58.91,58.91,58.79,58.85,46100.0,47.6588,47.6588,47.5617,47.6102,46100.0
2013-01-30 15:20:00,58.84,58.86,58.81,58.85,49800.0,47.6021,47.6183,47.5778,47.6102,49800.0
2013-01-30 15:30:00,58.84,58.85,58.73,58.74,38300.0,47.6021,47.6102,47.5131,47.5212,38300.0
2013-01-30 15:40:00,58.74,58.74,58.66,58.7,40400.0,47.5212,47.5212,47.4565,47.4889,40400.0
2013-01-30 15:50:00,58.71,58.72,58.63,58.69,61300.0,47.4969,47.505,47.4322,47.4808,61300.0
2013-01-31 09:30:00,58.62,58.72,58.53,58.62,44000.0,47.4241,47.505,47.3513,47.4241,44000.0
2013-01-31 09:40:00,58.64,58.8,58.59,58.75,53500.0,47.4403,47.5698,47.3999,47.5293,53500.0
2013-01-31 09:50:00,58.73,58.81,58.71,58.75,29900.0,47.5131,47.5778,47.4969,47.5293,29900.0
2013-01-31 10:00:00,58.75,58.94,58.73,58.88,29900.0,47.5293,47.683,47.5131,47.6345,29900.0
2013-01-31 10:10:00,58.89,58.92,58.77,58.79,31200.0,47.6426,47.6668,47.5455,47.5617,31200.0
2013-01-31 10:20:00,58.79,58.8,58.73,58.73,42100.0,47.5617,47.5698,47.5131,47.5131,42100.0
2013-01-31 10:30:00,58.75,58.89,58.75,58.88,22900.0,47.5293,47.6426,47.5293,47.6345,22900.0
2013-01-31 10:40:00,58.89,58.9,58.77,58.79,24200.0,47.6426,47.6507,47.5455,47.5617,24200.0
2013-01-31 10:50:00,58.8,58.81,58.71,58.72,31900.0,47.5698,47.5778,47.4969,47.505,31900.0
2013-01-31 11:00:00,58.71,58.72,58.6,58.6,17000.0,47.4969,47.505,47.408,47.408,17000.0
2013-01-31 11:10:00,58.58,58.58,58.48,58.5,12900.0,47.3918,47.3918,47.3109,47.3271,12900.0
2013-01-31 11:20:00,58.49,58.51,58.47,58.47,10200.0,47.319,47.3351,47.3028,47.3028,10200.0
2013-01-31 11:30:00,58.45,58.45,58.36,58.42,20200.0,47.2866,47.2866,47.2138,47.2623,20200.0
2013-01-31 11:40:00,58.43,58.5,58.41,58.5,16900.0,47.2704,47.3271,47.2542,47.3271,16900.0
2013-01-31 11:50:00,58.49,58.49,58.45,58.48,18300.0,47.319,47.319,47.2866,47.3109,18300.0
2013-01-31 12:00:00,58.49,58.65,58.49,58.64,27600.0,47.319,47.4484,47.319,47.4403,27600.0
2013-01-31 12:10:00,58.65,58.69,58.6,58.6,30900.0,47.4484,47.4808,47.408,47.408,30900.0
2013-01-31 12:20:00,58.6,58.61,58.57,58.57,28700.0,47.408,47.416,47.3837,47.3837,28700.0
2013-01-31 12:30:00,58.58,58.68,58.57,58.68,16600.0,47.3918,47.4727,47.3837,47.4727,16600.0
2013-01-31 12:40:00,58.7,58.75,58.67,58.74,20400.0,47.4889,47.5293,47.4646,47.5212,20400.0
2013-01-31 12:50:00,58.75,58.79,58.73,58.73,25400.0,47.5293,47.5617,47.5131,47.5131,25400.0
2013-01-31 13:00:00,58.74,58.75,58.68,58.69,11700.0,47.5212,47.5293,47.4727,47.4808,11700.0
2013-01-31 13:10:00,58.68,58.76,58.67,58.76,15500.0,47.4727,47.5374,47.4646,47.5374,15500.0
2013-01-31 13:20:00,58.76,58.77,58.73,58.75,23100.0,47.5374,47.5455,47.5131,47.5293,23100.0
2013-01-31 13:30:00,58.75,58.78,58.74,58.74,16100.0,47.5293,47.5536,47.5212,47.5212,16100.0
2013-01-31 13:40:00,58.74,58.76,58.71,58.71,9800.0,47.5212,47.5374,47.4969,47.4969,9800.0
2013-01-31 13:50:00,58.72,58.73,58.69,58.69,14800.0,47.505,47.5131,47.4808,47.4808,14800.0
2013-01-31 14:00:00,58.69,58.75,58.69,58.74,20200.0,47.4808,47.5293,47.4808,47.5212,20200.0
2013-01-31 14:10:00,58.73,58.75,58.69,58.74,22700.0,47.5131,47.5293,47.4808,47.5212,22700.0
2013-01-31 14:20:00,58.74,58.78,58.73,58.77,13300.0,47.5212,47.5536,47.5131,47.5455,13300.0
2013-01-31 14:30:00,58.77,58.83,58.77,58.8,20500.0,47.5455,47.594,47.5455,47.5698,20500.0
2013-01-31 14:40:00,58.8,58.81,58.78,58.79,21500.0,47.5698,47.5778,47.5536,47.5617,21500.0
2013-01-31 14:50:00,58.78,58.8,58.71,58.71,16100.0,47.5536,47.5698,47.4969,47.4969,16100.0
2013-01-31 15:00:00,58.71,58.73,58.68,58.7,34800.0,47.4969,47.5131,47.4727,47.4889,34800.0
2013-01-31 15:10:00,58.7,58.73,58.67,58.69,26100.0,47.4889,47.5131,47.4646,47.4808,26100.0
2013-01-31 15:20:00,58.68,58.69,58.59,58.59,35900.0,47.4727,47.4808,47.3999,47.3999,35900.0
2013-01-31 15:30:00,58.58,58.6,58.54,58.55,103100.0,47.3918,47.408,47.3594,47.3675,103100.0
2013-01-31 15:40:00,58.55,58.56,58.44,58.45,57900.0,47.3675,47.3756,47.2785,47.2866,57900.0
2013-01-31 15:50:00,58.45,58.5,58.4,58.42,211800.0,47.2866,47.3271,47.2462,47.2623,211800.0
2013-02-01 09:30:00,58.9,58.97,58.62,58.66,67000.0,47.6507,47.7073,47.4241,47.4565,67000.0
2013-02-01 09:40:00,58.64,58.75,58.51,58.54,38400.0,47.4403,47.5293,47.3351,47.3594,38400.0
2013-02-01 09:50:00,58.54,58.66,58.5,58.57,19200.0,47.3594,47.4565,47.3271,47.3837,19200.0
2013-02-01 10:00:00,58.57,58.97,58.56,58.85,42200.0,47.3837,47.7073,47.3756,47.6102,42200.0
2013-02-01 10:10:00,58.85,58.87,58.74,58.84,27800.0,47.6102,47.6264,47.5212,47.6021,27800.0
2013-02-01 10:20:00,58.83,58.91,58.69,58.72,23100.0,47.594,47.6588,47.4808,47.505,23100.0
2013-02-01 10:30:00,58.72,58.92,58.72,58.92,25700.0,47.505,47.6668,47.505,47.6668,25700.0
2013-02-01 10:40:00,58.93,59.0,58.9,58.9,28400.0,47.6749,47.7316,47.6507,47.6507,28400.0
2013-02-01 10:50:00,58.91,58.99,58.9,58.98,26300.0,47.6588,47.7235,47.6507,47.7154,26300.0
2013-02-01 11:00:00,58.97,58.99,58.96,58.96,18100.0,47.7073,47.7235,47.6992,47.6992,18100.0
2013-02-01 11:10:00,58.97,58.99,58.95,58.98,14300.0,47.7073,47.7235,47.6911,47.7154,14300.0
2013-02-01 11:20:00,58.98,58.99,58.95,58.95,11900.0,47.7154,47.7235,47.6911,47.6911,11900.0
2013-02-01 11:30:00,58.96,58.99,58.9,58.98,21700.0,47.6992,47.7235,47.6507,47.7154,21700.0
2013-02-01 11:40:00,58.98,58.99,58.96,58.96,14800.0,47.7154,47.7235,47.6992,47.6992,14800.0
2013-02-01 11:50:00,58.96,58.98,58.95,58.98,13100.0,47.6992,47.7154,47.6911,47.7154,13100.0
2013-02-01 12:00:00,58.98,58.98,58.96,58.96,24600.0,47.7154,47.7154,47.6992,47.6992,24600.0
2013-02-01 12:10:00,58.97,59.05,58.93,59.04,101900.0,47.7073,47.772,47.6749,47.7639,101900.0
2013-02-01 12:20:00,59.05,59.12,59.05,59.06,20100.0,47.772,47.8286,47.772,47.7801,20100.0
2013-02-01 12:30:00,59.05,59.15,59.05,59.13,17500.0,47.772,47.8529,47.772,47.8367,17500.0
2013-02-01 12:40:00,59.13,59.18,59.11,59.17,17500.0,47.8367,47.8772,47.8206,47.8691,17500.0
2013-02-01 12:50:00,59.18,59.2,59.14,59.14,16200.0,47.8772,47.8934,47.8448,47.8448,16200.0
2013-02-01 13:00:00,59.14,59.15,59.1,59.13,13900.0,47.8448,47.8529,47.8125,47.8367,13900.0
2013-02-01 13:10:00,59.13,59.15,59.11,59.13,16200.0,47.8367,47.8529,47.8206,47.8367,16200.0
2013-02-01 13:20:00,59.13,59.13,59.1,59.11,10900.0,47.8367,47.8367,47.8125,47.8206,10900.0
2013-02-01 13:30:00,59.12,59.12,59.05,59.05,18300.0,47.8286,47.8286,47.772,47.772,18300.0
2013-02-01 13:40:00,59.04,59.12,59.04,59.12,15000.0,47.7639,47.8286,47.7639,47.8286,15000.0
2013-02-01 13:50:00,59.11,59.12,59.05,59.09,21700.0,47.8206,47.8286,47.772,47.8044,21700.0
2013-02-01 14:00:00,59.1,59.14,59.1,59.14,15500.0,47.8125,47.8448,47.8125,47.8448,15500.0
2013-02-01 14:10:00,59.13,59.13,59.08,59.08,14000.0,47.8367,47.8367,47.7963,47.7963,14000.0
2013-02-01 14:20:00,59.08,59.1,59.07,59.09,19800.0,47.7963,47.8125,47.7882,47.8044,19800.0
2013-02-01 14:30:00,59.1,59.11,59.05,59.06,19200.0,47.8125,47.8206,47.772,47.7801,19200.0
2013-02-01 14:40:00,59.06,59.12,59.06,59.1,23900.0,47.7801,47.8286,47.7801,47.8125,23900.0
2013-02-01 14:50:00,59.11,59.11,59.06,59.06,17900.0,47.8206,47.8206,47.7801,47.7801,17900.0
2013-02-01 15:00:00,59.06,59.07,59.01,59.01,28500.0,47.7801,47.7882,47.7397,47.7397,28500.0
2013-02-01 15:10:00,59.02,59.04,58.99,58.99,38200.0,47.7477,47.7639,47.7235,47.7235,38200.0
2013-02-01 15:20:00,58.98,58.98,58.9,58.92,38200.0,47.7154,47.7154,47.6507,47.6668,38200.0
2013-02-01 15:30:00,58.93,58.99,58.92,58.93,41500.0,47.6749,47.7235,47.6668,47.6749,41500.0
2013-02-01 15:40:00,58.94,59.01,58.92,58.99,53200.0,47.683,47.7397,47.6668,47.7235,53200.0
2013-02-01 15:50:00,58.99,58.99,58.79,58.86,212500.0,47.7235,47.7235,47.5617,47.6183,212500.0
2013-02-04 09:30:00,58.5,58.7,58.5,58.68,65100.0,47.3271,47.4889,47.3271,47.4727,65100.0
2013-02-04 09:40:00,58.68,58.81,58.65,58.75,32200.0,47.4727,47.5778,47.4484,47.5293,32200.0
2013-02-04 09:50:00,58.73,58.97,58.67,58.93,21800.0,47.5131,47.7073,47.4646,47.6749,21800.0
2013-02-04 10:00:00,58.94,58.98,58.86,58.89,28000.0,47.683,47.7154,47.6183,47.6426,28000.0
2013-02-04 10:10:00,58.87,58.94,58.86,58.89,32600.0,47.6264,47.683,47.6183,47.6426,32600.0
2013-02-04 10:20:00,58.88,58.98,58.88,58.97,26800.0,47.6345,47.7154,47.6345,47.7073,26800.0
2013-02-04 10:30:00,58.98,58.99,58.93,58.94,59100.0,47.7154,47.7235,47.6749,47.683,59100.0
2013-02-04 10:40:00,58.94,59.0,58.91,58.94,34900.0,47.683,47.7316,47.6588,47.683,34900.0
2013-02-04 10:50:00,58.96,58.97,58.91,58.96,20500.0,47.6992,47.7073,47.6588,47.6992,20500.0
2013-02-04 11:00:00,58.96,59.01,58.94,58.98,37400.0,47.6992,47.7397,47.683,47.7154,37400.0
2013-02-04 11:10:00,58.99,59.06,58.96,59.01,45900.0,47.7235,47.7801,47.6992,47.7397,45900.0
2013-02-04 11:20:00,59.0,59.06,58.96,58.99,32100.0,47.7316,47.7801,47.6992,47.7235,32100.0
2013-02-04 11:30:00,58.98,59.01,58.94,58.97,50700.0,47.7154,47.7397,47.683,47.7073,50700.0
2013-02-04 11:40:00,58.98,59.09,58.95,59.07,40400.0,47.7154,47.8044,47.6911,47.7882,40400.0
2013-02-04 11:50:00,59.08,59.08,59.01,59.07,20200.0,47.7963,47.7963,47.7397,47.7882,20200.0
2013-02-04 12:00:00,59.06,59.06,58.99,59.0,108400.0,47.7801,47.7801,47.7235,47.7316,108400.0
2013-02-04 12:10:00,59.02,59.08,59.0,59.02,15400.0,47.7477,47.7963,47.7316,47.7477,15400.0
2013-02-04 12:20:00,59.01,59.03,59.01,59.02,11600.0,47.7397,47.7558,47.7397,47.7477,11600.0
2013-02-04 12:30:00,59.01,59.12,59.0,59.12,15500.0,47.7397,47.8286,47.7316,47.8286,15500.0
2013-02-04 12:40:00,59.12,59.14,59.09,59.09,15000.0,47.8286,47.8448,47.8044,47.8044,15000.0
2013-02-04 12:50:00,59.1,59.1,59.04,59.04,7900.0,47.8125,47.8125,47.7639,47.7639,7900.0
2013-02-04 13:00:00,59.04,59.04,59.0,59.04,10300.0,47.7639,47.7639,47.7316,47.7639,10300.0
2013-02-04 13:10:00,59.04,59.07,59.0,59.07,23400.0,47.7639,47.7882,47.7316,47.7882,23400.0
2013-02-04 13:20:00,59.07,59.09,59.04,59.04,13500.0,47.7882,47.8044,47.7639,47.7639,13500.0
2013-02-04 13:30:00,59.02,59.03,59.0,59.0,13900.0,47.7477,47.7558,47.7316,47.7316,13900.0
2013-02-04 13:40:00,59.01,59.02,58.99,59.0,34400.0,47.7397,47.7477,47.7235,47.7316,34400.0
2013-02-04 13:50:00,59.0,59.02,58.98,59.01,22800.0,47.7316,47.7477,47.7154,47.7397,22800.0
2013-02-04 14:00:00,59.0,59.03,58.97,58.99,20500.0,47.7316,47.7558,47.7073,47.7235,20500.0
2013-02-04 14:10:00,58.98,59.0,58.96,58.96,36300.0,47.7154,47.7316,47.6992,47.6992,36300.0
2013-02-04 14:20:00,58.97,58.98,58.92,58.95,58700.0,47.7073,47.7154,47.6668,47.6911,58700.0
2013-02-04 14:30:00,58.95,58.99,58.92,58.98,36700.0,47.6911,47.7235,47.6668,47.7154,36700.0
2013-02-04 14:40:00,58.99,59.0,58.96,58.98,27300.0,47.7235,47.7316,47.6992,47.7154,27300.0
2013-02-04 14:50:00,58.98,59.05,58.98,59.01,62900.0,47.7154,47.772,47.7154,47.7397,62900.0
2013-02-04 15:00:00,59.01,59.02,58.98,58.99,30300.0,47.7397,47.7477,47.7154,47.7235,30300.0
2013-02-04 15:10:00,58.98,59.01,58.95,58.99,69000.0,47.7154,47.7397,47.6911,47.7235,69000.0
2013-02-04 15:20:00,58.99,58.99,58.92,58.96,71200.0,47.7235,47.7235,47.6668,47.6992,71200.0
2013-02-04 15:30:00,58.96,58.99,58.82,58.82,78300.0,47.6992,47.7235,47.5859,47.5859,78300.0
2013-02-04 15:40:00,58.82,58.84,58.73,58.73,58100.0,47.5859,47.6021,47.5131,47.5131,58100.0
2013-02-04 15:50:00,58.74,58.77,58.62,58.69,186600.0,47.5212,47.5455,47.4241,47.4808,186600.0
2013-02-05 09:30:00,59.0,59.24,59.0,59.17,45200.0,47.7316,47.9257,47.7316,47.8691,45200.0
2013-02-05 09:40:00,59.19,59.23,59.1,59.17,64000.0,47.8853,47.9176,47.8125,47.8691,64000.0
2013-02-05 09:50:00,59.19,59.44,59.19,59.35,37400.0,47.8853,48.0875,47.8853,48.0147,37400.0
2013-02-05 10:00:00,59.37,59.48,59.33,59.46,42100.0,48.0309,48.1199,47.9985,48.1037,42100.0
2013-02-05 10:10:00,59.47,59.75,59.46,59.71,75400.0,48.1118,48.3383,48.1037,48.306,75400.0
2013-02-05 10:20:00,59.69,59.85,59.64,59.83,71100.0,48.2898,48.4192,48.2493,48.403,71100.0
2013-02-05 10:30:00,59.83,59.96,59.79,59.96,63500.0,48.403,48.5082,48.3707,48.5082,63500.0
2013-02-05 10:40:00,59.96,59.96,59.86,59.91,38700.0,48.5082,48.5082,48.4273,48.4678,38700.0
2013-02-05 10:50:00,59.93,60.03,59.91,60.0,162100.0,48.4839,48.5648,48.4678,48.5406,162100.0
2013-02-05 11:00:00,60.0,60.0,59.7,59.71,93200.0,48.5406,48.5406,48.2979,48.306,93200.0
2013-02-05 11:10:00,59.71,59.8,59.59,59.61,43400.0,48.306,48.3788,48.2089,48.2251,43400.0
2013-02-05 11:20:00,59.62,59.73,59.62,59.63,27300.0,48.2331,48.3221,48.2331,48.2412,27300.0
2013-02-05 11:30:00,59.63,59.7,59.61,59.66,25100.0,48.2412,48.2979,48.2251,48.2655,25100.0
2013-02-05 11:40:00,59.65,59.65,59.59,59.62,12800.0,48.2574,48.2574,48.2089,48.2331,12800.0
2013-02-05 11:50:00,59.64,59.64,59.59,59.63,15700.0,48.2493,48.2493,48.2089,48.2412,15700.0
2013-02-05 12:00:00,59.64,59.74,59.63,59.65,56600.0,48.2493,48.3302,48.2412,48.2574,56600.0
2013-02-05 12:10:00,59.67,59.75,59.65,59.75,62400.0,48.2736,48.3383,48.2574,48.3383,62400.0
2013-02-05 12:20:00,59.77,59.77,59.69,59.7,35300.0,48.3545,48.3545,48.2898,48.2979,35300.0
2013-02-05 12:30:00,59.7,59.8,59.7,59.8,17400.0,48.2979,48.3788,48.2979,48.3788,17400.0
2013-02-05 12:40:00,59.79,59.85,59.78,59.83,26400.0,48.3707,48.4192,48.3626,48.403,26400.0
2013-02-05 12:50:00,59.83,59.88,59.81,59.86,51700.0,48.403,48.4435,48.3869,48.4273,51700.0
2013-02-05 13:00:00,59.85,59.86,59.8,59.82,37700.0,48.4192,48.4273,48.3788,48.3949,37700.0
2013-02-05 13:10:00,59.81,59.91,59.81,59.87,23900.0,48.3869,48.4678,48.3869,48.4354,23900.0
2013-02-05 13:20:00,59.87,59.97,59.86,59.96,53300.0,48.4354,48.5163,48.4273,48.5082,53300.0
2013-02-05 13:30:00,59.96,60.01,59.94,59.97,70200.0,48.5082,48.5487,48.492,48.5163,70200.0
2013-02-05 13:40:00,59.98,60.0,59.84,59.84,87400.0,48.5244,48.5406,48.4111,48.4111,87400.0
2013-02-05 13:50:00,59.84,59.88,59.8,59.85,65400.0,48.4111,48.4435,48.3788,48.4192,65400.0
2013-02-05 14:00:00,59.83,59.86,59.8,59.86,26900.0,48.403,48.4273,48.3788,48.4273,26900.0
2013-02-05 14:10:00,59.86,59.9,59.85,59.89,25900.0,48.4273,48.4597,48.4192,48.4516,25900.0
2013-02-05 14:20:00,59.89,59.9,59.86,59.89,25700.0,48.4516,48.4597,48.4273,48.4516,25700.0
2013-02-05 14:30:00,59.89,59.95,59.89,59.95,31300.0,48.4516,48.5001,48.4516,48.5001,31300.0
2013-02-05 14:40:00,59.95,60.03,59.95,60.03,24900.0,48.5001,48.5648,48.5001,48.5648,24900.0
2013-02-05 14:50:00,60.03,60.07,60.03,60.07,55700.0,48.5648,48.5972,48.5648,48.5972,55700.0
2013-02-05 15:00:00,60.07,60.11,60.06,60.07,100600.0,48.5972,48.6296,48.5891,48.5972,100600.0
2013-02-05 15:10:00,60.07,60.12,60.07,60.07,38500.0,48.5972,48.6377,48.5972,48.5972,38500.0
2013-02-05 15:20:00,60.07,60.07,59.98,59.98,93500.0,48.5972,48.5972,48.5244,48.5244,93500.0
2013-02-05 15:30:00,59.98,60.02,59.88,59.89,54800.0,48.5244,48.5568,48.4435,48.4516,54800.0
2013-02-05 15:40:00,59.89,59.92,59.82,59.85,53600.0,48.4516,48.4758,48.3949,48.4192,53600.0
2013-02-05 15:50:00,59.85,59.92,59.85,59.92,130200.0,48.4192,48.4758,48.4192,48.4758,130200.0
2013-02-06 09:30:00,58.97,59.18,58.69,59.0,110500.0,47.7073,47.8772,47.4808,47.7316,110500.0
2013-02-06 09:40:00,59.02,59.32,59.02,59.22,38900.0,47.7477,47.9904,47.7477,47.9095,38900.0
2013-02-06 09:50:00,59.24,59.49,59.23,59.48,32300.0,47.9257,48.128,47.9176,48.1199,32300.0
2013-02-06 10:00:00,59.47,59.65,59.46,59.64,45200.0,48.1118,48.2574,48.1037,48.2493,45200.0
2013-02-06 10:10:00,59.64,59.67,59.36,59.38,74300.0,48.2493,48.2736,48.0228,48.039,74300.0
2013-02-06 10:20:00,59.38,59.47,59.37,59.44,37700.0,48.039,48.1118,48.0309,48.0875,37700.0
2013-02-06 10:30:00,59.44,59.46,59.29,59.31,45300.0,48.0875,48.1037,47.9662,47.9824,45300.0
2013-02-06 10:40:00,59.31,59.31,59.24,59.29,33300.0,47.9824,47.9824,47.9257,47.9662,33300.0
2013-02-06 10:50:00,59.29,59.33,59.24,59.25,32400.0,47.9662,47.9985,47.9257,47.9338,32400.0
2013-02-06 11:00:00,59.26,59.36,59.25,59.34,25800.0,47.9419,48.0228,47.9338,48.0066,25800.0
2013-02-06 11:10:00,59.34,59.43,59.34,59.42,37700.0,48.0066,48.0794,48.0066,48.0713,37700.0
2013-02-06 11:20:00,59.42,59.46,59.4,59.46,22600.0,48.0713,48.1037,48.0552,48.1037,22600.0
2013-02-06 11:30:00,59.45,59.47,59.39,59.43,19400.0,48.0956,48.1118,48.0471,48.0794,19400.0
2013-02-06 11:40:00,59.43,59.45,59.28,59.32,61100.0,48.0794,48.0956,47.9581,47.9904,61100.0
2013-02-06 11:50:00,59.32,59.44,59.31,59.43,18400.0,47.9904,48.0875,47.9824,48.0794,18400.0
2013-02-06 12:00:00,59.44,59.53,59.44,59.53,20400.0,48.0875,48.1603,48.0875,48.1603,20400.0
2013-02-06 12:10:00,59.54,59.65,59.53,59.63,21200.0,48.1684,48.2574,48.1603,48.2412,21200.0
2013-02-06 12:20:00,59.62,59.63,59.5,59.51,15100.0,48.2331,48.2412,48.1361,48.1442,15100.0
2013-02-06 12:30:00,59.52,59.55,59.51,59.53,11900.0,48.1522,48.1765,48.1442,48.1603,11900.0
2013-02-06 12:40:00,59.52,59.52,59.45,59.48,29000.0,48.1522,48.1522,48.0956,48.1199,29000.0
2013-02-06 12:50:00,59.5,59.51,59.35,59.36,26000.0,48.1361,48.1442,48.0147,48.0228,26000.0
2013-02-06 13:00:00,59.36,59.38,59.3,59.38,23200.0,48.0228,48.039,47.9743,48.039,23200.0
2013-02-06 13:10:00,59.38,59.41,59.36,59.39,15900.0,48.039,48.0633,48.0228,48.0471,15900.0
2013-02-06 13:20:00,59.39,59.4,59.32,59.35,18700.0,48.0471,48.0552,47.9904,48.0147,18700.0
2013-02-06 13:30:00,59.35,59.36,59.27,59.35,15900.0,48.0147,48.0228,47.95,48.0147,15900.0
2013-02-06 13:40:00,59.36,59.42,59.35,59.39,18500.0,48.0228,48.0713,48.0147,48.0471,18500.0
2013-02-06 13:50:00,59.39,59.43,59.36,59.41,20700.0,48.0471,48.0794,48.0228,48.0633,20700.0
2013-02-06 14:00:00,59.42,59.44,59.4,59.43,23400.0,48.0713,48.0875,48.0552,48.0794,23400.0
2013-02-06 14:10:00,59.43,59.45,59.4,59.41,40600.0,48.0794,48.0956,48.0552,48.0633,40600.0
2013-02-06 14:20:00,59.42,59.45,59.36,59.37,57300.0,48.0713,48.0956,48.0228,48.0309,57300.0
2013-02-06 14:30:00,59.36,59.38,59.36,59.37,16800.0,48.0228,48.039,48.0228,48.0309,16800.0
2013-02-06 14:40:00,59.38,59.41,59.38,59.4,10400.0,48.039,48.0633,48.039,48.0552,10400.0
2013-02-06 14:50:00,59.4,59.44,59.39,59.44,25900.0,48.0552,48.0875,48.0471,48.0875,25900.0
2013-02-06 15:00:00,59.45,59.48,59.45,59.46,17500.0,48.0956,48.1199,48.0956,48.1037,17500.0
2013-02-06 15:10:00,59.46,59.47,59.34,59.45,44600.0,48.1037,48.1118,48.0066,48.0956,44600.0
2013-02-06 15:20:00,59.45,59.48,59.45,59.45,38800.0,48.0956,48.1199,48.0956,48.0956,38800.0
2013-02-06 15:30:00,59.46,59.47,59.43,59.43,32900.0,48.1037,48.1118,48.0794,48.0794,32900.0
2013-02-06 15:40:00,59.43,59.49,59.38,59.39,55000.0,48.0794,48.128,48.039,48.0471,55000.0
2013-02-06 15:50:00,59.38,59.42,59.36,59.4,89500.0,48.039,48.0713,48.0228,48.0552,89500.0
2013-02-07 09:30:00,59.38,59.44,59.3,59.36,61100.0,48.039,48.0875,47.9743,48.0228,61100.0
2013-02-07 09:40:00,59.37,59.64,59.37,59.64,56500.0,48.0309,48.2493,48.0309,48.2493,56500.0
2013-02-07 09:50:00,59.62,59.72,59.53,59.69,20800.0,48.2331,48.314,48.1603,48.2898,20800.0
2013-02-07 10:00:00,59.7,59.76,59.66,59.75,38600.0,48.2979,48.3464,48.2655,48.3383,38600.0
2013-02-07 10:10:00,59.74,59.75,59.47,59.5,23100.0,48.3302,48.3383,48.1118,48.1361,23100.0
2013-02-07 10:20:00,59.51,59.51,59.28,59.36,20700.0,48.1442,48.1442,47.9581,48.0228,20700.0
2013-02-07 10:30:00,59.36,59.51,59.36,59.46,37800.0,48.0228,48.1442,48.0228,48.1037,37800.0
2013-02-07 10:40:00,59.48,59.49,59.4,59.44,36700.0,48.1199,48.128,48.0552,48.0875,36700.0
2013-02-07 10:50:00,59.44,59.56,59.4,59.55,42200.0,48.0875,48.1846,48.0552,48.1765,42200.0
2013-02-07 11:00:00,59.56,59.61,59.48,59.61,34200.0,48.1846,48.2251,48.1199,48.2251,34200.0
2013-02-07 11:10:00,59.6,59.61,59.5,59.5,27300.0,48.217,48.2251,48.1361,48.1361,27300.0
2013-02-07 11:20:00,59.51,59.55,59.47,59.54,20600.0,48.1442,48.1765,48.1118,48.1684,20600.0
2013-02-07 11:30:00,59.54,59.56,59.39,59.45,19400.0,48.1684,48.1846,48.0471,48.0956,19400.0
2013-02-07 11:40:00,59.45,59.57,59.45,59.57,52100.0,48.0956,48.1927,48.0956,48.1927,52100.0
2013-02-07 11:50:00,59.57,59.82,59.56,59.76,115600.0,48.1927,48.3949,48.1846,48.3464,115600.0
2013-02-07 12:00:00,59.75,59.81,59.68,59.81,28600.0,48.3383,48.3869,48.2817,48.3869,28600.0
2013-02-07 12:10:00,59.81,59.83,59.66,59.69,43600.0,48.3869,48.403,48.2655,48.2898,43600.0
2013-02-07 12:20:00,59.69,59.79,59.68,59.78,16000.0,48.2898,48.3707,48.2817,48.3626,16000.0
2013-02-07 12:30:00,59.79,59.91,59.79,59.9,19000.0,48.3707,48.4678,48.3707,48.4597,19000.0
2013-02-07 12:40:00,59.91,59.95,59.88,59.94,22700.0,48.4678,48.5001,48.4435,48.492,22700.0
2013-02-07 12:50:00,59.93,59.94,59.8,59.8,17200.0,48.4839,48.492,48.3788,48.3788,17200.0
2013-02-07 13:00:00,59.8,59.8,59.73,59.73,13500.0,48.3788,48.3788,48.3221,48.3221,13500.0
2013-02-07 13:10:00,59.73,59.86,59.7,59.85,38800.0,48.3221,48.4273,48.2979,48.4192,38800.0
2013-02-07 13:20:00,59.85,59.95,59.84,59.95,14400.0,48.4192,48.5001,48.4111,48.5001,14400.0
2013-02-07 13:30:00,59.95,59.95,59.89,59.91,18200.0,48.5001,48.5001,48.4516,48.4678,18200.0
2013-02-07 13:40:00,59.91,59.99,59.91,59.98,22200.0,48.4678,48.5325,48.4678,48.5244,22200.0
2013-02-07 13:50:00,59.98,59.99,59.97,59.97,13400.0,48.5244,48.5325,48.5163,48.5163,13400.0
2013-02-07 14:00:00,59.98,60.04,59.96,59.96,46800.0,48.5244,48.5729,48.5082,48.5082,46800.0
2013-02-07 14:10:00,59.97,59.99,59.89,59.89,21300.0,48.5163,48.5325,48.4516,48.4516,21300.0
2013-02-07 14:20:00,59.89,59.9,59.84,59.85,23500.0,48.4516,48.4597,48.4111,48.4192,23500.0
2013-02-07 14:30:00,59.85,59.93,59.85,59.93,62500.0,48.4192,48.4839,48.4192,48.4839,62500.0
2013-02-07 14:40:00,59.92,60.0,59.91,60.0,28500.0,48.4758,48.5406,48.4678,48.5406,28500.0
2013-02-07 14:50:00,60.0,60.11,59.99,60.11,18300.0,48.5406,48.6296,48.5325,48.6296,18300.0
2013-02-07 15:00:00,60.11,60.12,60.02,60.03,23400.0,48.6296,48.6377,48.5568,48.5648,23400.0
2013-02-07 15:10:00,60.02,60.05,60.01,60.05,18200.0,48.5568,48.581,48.5487,48.581,18200.0
2013-02-07 15:20:00,60.05,60.05,59.97,60.02,31600.0,48.581,48.581,48.5163,48.5568,31600.0
2013-02-07 15:30:00,60.02,60.07,59.96,60.05,42500.0,48.5568,48.5972,48.5082,48.581,42500.0
2013-02-07 15:40:00,60.04,60.06,59.95,59.96,42600.0,48.5729,48.5891,48.5001,48.5082,42600.0
2013-02-07 15:50:00,59.97,60.05,59.95,60.04,91300.0,48.5163,48.581,48.5001,48.5729,91300.0
2013-02-08 09:30:00,60.2,60.25,59.19,60.05,88900.0,48.7024,48.7428,47.8853,48.581,88900.0
2013-02-08 09:40:00,60.07,60.43,60.07,60.34,31600.0,48.5972,48.8884,48.5972,48.8156,31600.0
2013-02-08 09:50:00,60.32,60.46,60.32,60.38,83500.0,48.7995,48.9127,48.7995,48.848,83500.0
2013-02-08 10:00:00,60.38,60.48,60.35,60.41,70500.0,48.848,48.9289,48.8237,48.8723,70500.0
2013-02-08 10:10:00,60.39,60.43,60.27,60.29,46400.0,48.8561,48.8884,48.759,48.7752,46400.0
2013-02-08 10:20:00,60.28,60.31,60.18,60.19,26700.0,48.7671,48.7914,48.6862,48.6943,26700.0
2013-02-08 10:30:00,60.17,60.23,60.11,60.18,34700.0,48.6781,48.7266,48.6296,48.6862,34700.0
2013-02-08 10:40:00,60.17,60.38,60.17,60.35,43600.0,48.6781,48.848,48.6781,48.8237,43600.0
2013-02-08 10:50:00,60.35,60.39,60.27,60.3,53700.0,48.8237,48.8561,48.759,48.7833,53700.0
2013-02-08 11:00:00,60.3,60.33,60.27,60.29,22100.0,48.7833,48.8075,48.759,48.7752,22100.0
2013-02-08 11:10:00,60.29,60.3,60.25,60.3,23800.0,48.7752,48.7833,48.7428,48.7833,23800.0
2013-02-08 11:20:00,60.3,60.3,60.23,60.24,26600.0,48.7833,48.7833,48.7266,48.7347,26600.0
2013-02-08 11:30:00,60.23,60.26,60.23,60.24,19700.0,48.7266,48.7509,48.7266,48.7347,19700.0
2013-02-08 11:40:00,60.25,60.28,60.19,60.21,34600.0,48.7428,48.7671,48.6943,48.7105,34600.0
2013-02-08 11:50:00,60.21,60.22,60.19,60.21,14800.0,48.7105,48.7186,48.6943,48.7105,14800.0
2013-02-08 12:00:00,60.21,60.3,60.21,60.28,16100.0,48.7105,48.7833,48.7105,48.7671,16100.0
2013-02-08 12:10:00,60.28,60.29,60.2,60.21,20300.0,48.7671,48.7752,48.7024,48.7105,20300.0
2013-02-08 12:20:00,60.22,60.23,60.15,60.19,13900.0,48.7186,48.7266,48.6619,48.6943,13900.0
2013-02-08 12:30:00,60.19,60.2,60.14,60.16,18300.0,48.6943,48.7024,48.6538,48.67,18300.0
2013-02-08 12:40:00,60.16,60.19,60.13,60.18,26300.0,48.67,48.6943,48.6457,48.6862,26300.0
2013-02-08 12:50:00,60.17,60.2,60.15,60.18,13700.0,48.6781,48.7024,48.6619,48.6862,13700.0
2013-02-08 13:00:00,60.18,60.28,60.18,60.28,10500.0,48.6862,48.7671,48.6862,48.7671,10500.0
2013-02-08 13:10:00,60.29,60.3,60.24,60.24,10600.0,48.7752,48.7833,48.7347,48.7347,10600.0
2013-02-08 13:20:00,60.24,60.25,60.2,60.21,10900.0,48.7347,48.7428,48.7024,48.7105,10900.0
2013-02-08 13:30:00,60.21,60.21,60.13,60.14,16500.0,48.7105,48.7105,48.6457,48.6538,16500.0
2013-02-08 13:40:00,60.14,60.18,60.13,60.18,16800.0,48.6538,48.6862,48.6457,48.6862,16800.0
2013-02-08 13:50:00,60.18,60.3,60.18,60.3,23200.0,48.6862,48.7833,48.6862,48.7833,23200.0
2013-02-08 14:00:00,60.3,60.34,60.29,60.3,19800.0,48.7833,48.8156,48.7752,48.7833,19800.0
2013-02-08 14:10:00,60.31,60.32,60.3,60.32,9400.0,48.7914,48.7995,48.7833,48.7995,9400.0
2013-02-08 14:20:00,60.31,60.31,60.23,60.26,12000.0,48.7914,48.7914,48.7266,48.7509,12000.0
2013-02-08 14:30:00,60.26,60.32,60.25,60.31,11600.0,48.7509,48.7995,48.7428,48.7914,11600.0
2013-02-08 14:40:00,60.31,60.34,60.3,60.3,16900.0,48.7914,48.8156,48.7833,48.7833,16900.0
2013-02-08 14:50:00,60.3,60.3,60.2,60.2,17800.0,48.7833,48.7833,48.7024,48.7024,17800.0
2013-02-08 15:00:00,60.2,60.3,60.2,60.3,22900.0,48.7024,48.7833,48.7024,48.7833,22900.0
2013-02-08 15:10:00,60.29,60.32,60.25,60.25,20500.0,48.7752,48.7995,48.7428,48.7428,20500.0
2013-02-08 15:20:00,60.26,60.3,60.25,60.28,23700.0,48.7509,48.7833,48.7428,48.7671,23700.0
2013-02-08 15:30:00,60.29,60.3,60.23,60.25,25800.0,48.7752,48.7833,48.7266,48.7428,25800.0
2013-02-08 15:40:00,60.24,60.31,60.24,60.28,41000.0,48.7347,48.7914,48.7347,48.7671,41000.0
2013-02-08 15:50:00,60.29,60.31,60.24,60.29,72600.0,48.7752,48.7914,48.7347,48.7752,72600.0
2013-02-11 09:30:00,60.36,60.53,60.21,60.52,57900.0,48.8318,48.9693,48.7105,48.9613,57900.0
2013-02-11 09:40:00,60.52,60.74,60.46,60.72,43400.0,48.9613,49.1392,48.9127,49.1231,43400.0
2013-02-11 09:50:00,60.74,60.76,60.69,60.7,28500.0,49.1392,49.1554,49.0988,49.1069,28500.0
2013-02-11 10:00:00,60.7,60.81,60.69,60.79,23300.0,49.1069,49.1959,49.0988,49.1797,23300.0
2013-02-11 10:10:00,60.79,60.84,60.67,60.7,24600.0,49.1797,49.2201,49.0826,49.1069,24600.0
2013-02-11 10:20:00,60.7,60.81,60.7,60.8,38800.0,49.1069,49.1959,49.1069,49.1878,38800.0
2013-02-11 10:30:00,60.8,60.89,60.78,60.86,43800.0,49.1878,49.2606,49.1716,49.2363,43800.0
2013-02-11 10:40:00,60.87,60.88,60.8,60.8,24900.0,49.2444,49.2525,49.1878,49.1878,24900.0
2013-02-11 10:50:00,60.81,60.9,60.78,60.9,38800.0,49.1959,49.2687,49.1716,49.2687,38800.0
2013-02-11 11:00:00,60.91,60.94,60.82,60.82,23900.0,49.2768,49.301,49.204,49.204,23900.0
2013-02-11 11:10:00,60.83,60.85,60.81,60.83,18100.0,49.212,49.2282,49.1959,49.212,18100.0
2013-02-11 11:20:00,60.84,60.9,60.8,60.89,24900.0,49.2201,49.2687,49.1878,49.2606,24900.0
2013-02-11 11:30:00,60.88,60.89,60.84,60.86,6700.0,49.2525,49.2606,49.2201,49.2363,6700.0
2013-02-11 11:40:00,60.85,60.85,60.79,60.79,7200.0,49.2282,49.2282,49.1797,49.1797,7200.0
2013-02-11 11:50:00,60.79,60.79,60.75,60.76,12700.0,49.1797,49.1797,49.1473,49.1554,12700.0
2013-02-11 12:00:00,60.75,60.8,60.75,60.79,13600.0,49.1473,49.1878,49.1473,49.1797,13600.0
2013-02-11 12:10:00,60.79,60.86,60.78,60.85,16800.0,49.1797,49.2363,49.1716,49.2282,16800.0
2013-02-11 12:20:00,60.85,60.87,60.84,60.84,11800.0,49.2282,49.2444,49.2201,49.2201,11800.0
2013-02-11 12:30:00,60.84,60.84,60.76,60.79,17900.0,49.2201,49.2201,49.1554,49.1797,17900.0
2013-02-11 12:40:00,60.8,60.8,60.69,60.7,5800.0,49.1878,49.1878,49.0988,49.1069,5800.0
2013-02-11 12:50:00,60.71,60.77,60.71,60.75,9300.0,49.115,49.1635,49.115,49.1473,9300.0
2013-02-11 13:00:00,60.75,60.79,60.75,60.79,10300.0,49.1473,49.1797,49.1473,49.1797,10300.0
2013-02-11 13:10:00,60.79,60.8,60.76,60.77,12900.0,49.1797,49.1878,49.1554,49.1635,12900.0
2013-02-11 13:20:00,60.76,60.83,60.76,60.81,17900.0,49.1554,49.212,49.1554,49.1959,17900.0
2013-02-11 13:30:00,60.81,60.88,60.8,60.87,15500.0,49.1959,49.2525,49.1878,49.2444,15500.0
2013-02-11 13:40:00,60.88,60.88,60.8,60.82,18400.0,49.2525,49.2525,49.1878,49.204,18400.0
2013-02-11 13:50:00,60.83,60.94,60.83,60.91,40100.0,49.212,49.301,49.212,49.2768,40100.0
2013-02-11 14:00:00,60.91,60.95,60.9,60.92,17500.0,49.2768,49.3091,49.2687,49.2849,17500.0
2013-02-11 14:10:00,60.92,60.92,60.85,60.85,11500.0,49.2849,49.2849,49.2282,49.2282,11500.0
2013-02-11 14:20:00,60.85,60.85,60.81,60.82,7700.0,49.2282,49.2282,49.1959,49.204,7700.0
2013-02-11 14:30:00,60.81,60.84,60.81,60.83,12300.0,49.1959,49.2201,49.1959,49.212,12300.0
2013-02-11 14:40:00,60.84,60.86,60.83,60.84,15000.0,49.2201,49.2363,49.212,49.2201,15000.0
2013-02-11 14:50:00,60.84,60.85,60.83,60.83,12300.0,49.2201,49.2282,49.212,49.212,12300.0
2013-02-11 15:00:00,60.83,60.91,60.83,60.91,20300.0,49.212,49.2768,49.212,49.2768,20300.0
2013-02-11 15:10:00,60.91,61.0,60.9,61.0,49800.0,49.2768,49.3496,49.2687,49.3496,49800.0
2013-02-11 15:20:00,60.99,61.0,60.95,60.96,40600.0,49.3415,49.3496,49.3091,49.3172,40600.0
2013-02-11 15:30:00,60.96,60.98,60.93,60.97,56100.0,49.3172,49.3334,49.2929,49.3253,56100.0
2013-02-11 15:40:00,60.97,61.04,60.96,61.01,55200.0,49.3253,49.3819,49.3172,49.3577,55200.0
2013-02-11 15:50:00,61.0,61.01,60.9,60.91,54100.0,49.3496,49.3577,49.2687,49.2768,54100.0
2013-02-12 09:30:00,60.79,60.86,60.47,60.68,55300.0,49.1797,49.2363,48.9208,49.0907,55300.0
2013-02-12 09:40:00,60.68,60.74,60.58,60.58,35800.0,49.0907,49.1392,49.0098,49.0098,35800.0
2013-02-12 09:50:00,60.59,60.7,60.57,60.62,17800.0,49.0179,49.1069,49.0017,49.0422,17800.0
2013-02-12 10:00:00,60.62,60.76,60.62,60.71,25300.0,49.0422,49.1554,49.0422,49.115,25300.0
2013-02-12 10:10:00,60.71,60.75,60.65,60.67,26600.0,49.115,49.1473,49.0664,49.0826,26600.0
2013-02-12 10:20:00,60.67,60.8,60.67,60.76,21100.0,49.0826,49.1878,49.0826,49.1554,21100.0
2013-02-12 10:30:00,60.75,60.78,60.68,60.73,24100.0,49.1473,49.1716,49.0907,49.1311,24100.0
2013-02-12 10:40:00,60.74,60.8,60.74,60.8,9600.0,49.1392,49.1878,49.1392,49.1878,9600.0
2013-02-12 10:50:00,60.79,60.83,60.78,60.82,15000.0,49.1797,49.212,49.1716,49.204,15000.0
2013-02-12 11:00:00,60.81,60.82,60.75,60.8,14200.0,49.1959,49.204,49.1473,49.1878,14200.0
2013-02-12 11:10:00,60.81,60.91,60.8,60.84,21500.0,49.1959,49.2768,49.1878,49.2201,21500.0
2013-02-12 11:20:00,60.84,60.97,60.84,60.96,18200.0,49.2201,49.3253,49.2201,49.3172,18200.0
2013-02-12 11:30:00,60.95,60.95,60.84,60.84,20900.0,49.3091,49.3091,49.2201,49.2201,20900.0
2013-02-12 11:40:00,60.85,60.86,60.74,60.74,10700.0,49.2282,49.2363,49.1392,49.1392,10700.0
2013-02-12 11:50:00,60.74,60.77,60.71,60.75,15100.0,49.1392,49.1635,49.115,49.1473,15100.0
2013-02-12 12:00:00,60.75,60.78,60.74,60.74,12800.0,49.1473,49.1716,49.1392,49.1392,12800.0
2013-02-12 12:10:00,60.73,60.73,60.7,60.7,9700.0,49.1311,49.1311,49.1069,49.1069,9700.0
2013-02-12 12:20:00,60.71,60.74,60.68,60.72,14500.0,49.115,49.1392,49.0907,49.1231,14500.0
2013-02-12 12:30:00,60.72,60.75,60.68,60.72,17700.0,49.1231,49.1473,49.0907,49.1231,17700.0
2013-02-12 12:40:00,60.72,60.79,60.72,60.73,4200.0,49.1231,49.1797,49.1231,49.1311,4200.0
2013-02-12 12:50:00,60.73,60.8,60.73,60.79,7800.0,49.1311,49.1878,49.1311,49.1797,7800.0
2013-02-12 13:00:00,60.8,60.86,60.8,60.84,15100.0,49.1878,49.2363,49.1878,49.2201,15100.0
2013-02-12 13:10:00,60.85,60.88,60.82,60.88,5000.0,49.2282,49.2525,49.204,49.2525,5000.0
2013-02-12 13:20:00,60.88,60.94,60.85,60.91,36600.0,49.2525,49.301,49.2282,49.2768,36600.0
2013-02-12 13:30:00,60.91,61.0,60.9,60.98,25400.0,49.2768,49.3496,49.2687,49.3334,25400.0
2013-02-12 13:40:00,60.99,61.06,60.98,61.02,22300.0,49.3415,49.3981,49.3334,49.3658,22300.0
2013-02-12 13:50:00,61.01,61.03,60.99,61.01,8600.0,49.3577,49.3739,49.3415,49.3577,8600.0
2013-02-12 14:00:00,61.02,61.02,60.95,60.99,13700.0,49.3658,49.3658,49.3091,49.3415,13700.0
2013-02-12 14:10:00,60.99,60.99,60.96,60.99,9100.0,49.3415,49.3415,49.3172,49.3415,9100.0
2013-02-12 14:20:00,60.99,60.99,60.9,60.95,10200.0,49.3415,49.3415,49.2687,49.3091,10200.0
2013-02-12 14:30:00,60.95,60.96,60.89,60.9,12900.0,49.3091,49.3172,49.2606,49.2687,12900.0
2013-02-12 14:40:00,60.9,60.92,60.87,60.92,13700.0,49.2687,49.2849,49.2444,49.2849,13700.0
2013-02-12 14:50:00,60.92,60.99,60.9,60.9,88300.0,49.2849,49.3415,49.2687,49.2687,88300.0
2013-02-12 15:00:00,60.9,60.95,60.89,60.92,24800.0,49.2687,49.3091,49.2606,49.2849,24800.0
2013-02-12 15:10:00,60.92,60.93,60.91,60.92,15600.0,49.2849,49.2929,49.2768,49.2849,15600.0
2013-02-12 15:20:00,60.93,60.93,60.92,60.93,16200.0,49.2929,49.2929,49.2849,49.2929,16200.0
2013-02-12 15:30:00,60.93,60.94,60.87,60.88,41500.0,49.2929,49.301,49.2444,49.2525,41500.0
2013-02-12 15:40:00,60.89,60.91,60.83,60.84,55800.0,49.2606,49.2768,49.212,49.2201,55800.0
2013-02-12 15:50:00,60.83,60.87,60.82,60.84,46300.0,49.212,49.2444,49.204,49.2201,46300.0
2013-02-13 09:30:00,61.0,61.34,60.82,61.31,43400.0,49.3496,49.6246,49.204,49.6004,43400.0
2013-02-13 09:40:00,61.31,61.37,60.91,60.93,56200.0,49.6004,49.6489,49.2768,49.2929,56200.0
2013-02-13 09:50:00,60.93,61.05,60.87,61.05,15500.0,49.2929,49.39,49.2444,49.39,15500.0
2013-02-13 10:00:00,61.08,61.18,61.02,61.02,21600.0,49.4143,49.4952,49.3658,49.3658,21600.0
2013-02-13 10:10:00,61.04,61.13,61.02,61.03,24400.0,49.3819,49.4548,49.3658,49.3739,24400.0
2013-02-13 10:20:00,61.02,61.15,61.02,61.14,25400.0,49.3658,49.4709,49.3658,49.4628,25400.0
2013-02-13 10:30:00,61.14,61.36,61.13,61.36,25900.0,49.4628,49.6408,49.4548,49.6408,25900.0
2013-02-13 10:40:00,61.36,61.38,61.32,61.34,22100.0,49.6408,49.657,49.6085,49.6246,22100.0
2013-02-13 10:50:00,61.32,61.33,61.29,61.3,29300.0,49.6085,49.6166,49.5842,49.5923,29300.0
2013-02-13 11:00:00,61.3,61.4,61.3,61.39,36700.0,49.5923,49.6732,49.5923,49.6651,36700.0
2013-02-13 11:10:00,61.38,61.39,61.12,61.12,30600.0,49.657,49.6651,49.4467,49.4467,30600.0
2013-02-13 11:20:00,61.12,61.12,60.97,60.99,27900.0,49.4467,49.4467,49.3253,49.3415,27900.0
2013-02-13 11:30:00,61.0,61.11,60.97,61.09,23100.0,49.3496,49.4386,49.3253,49.4224,23100.0
2013-02-13 11:40:00,61.09,61.1,60.97,60.99,24000.0,49.4224,49.4305,49.3253,49.3415,24000.0
2013-02-13 11:50:00,60.99,61.03,60.97,60.99,21900.0,49.3415,49.3739,49.3253,49.3415,21900.0
2013-02-13 12:00:00,60.99,61.04,60.99,61.04,26000.0,49.3415,49.3819,49.3415,49.3819,26000.0
2013-02-13 12:10:00,61.03,61.06,61.02,61.03,16500.0,49.3739,49.3981,49.3658,49.3739,16500.0
2013-02-13 12:20:00,61.04,61.04,60.99,61.03,13100.0,49.3819,49.3819,49.3415,49.3739,13100.0
2013-02-13 12:30:00,61.03,61.04,60.97,61.0,36600.0,49.3739,49.3819,49.3253,49.3496,36600.0
2013-02-13 12:40:00,61.0,61.01,60.96,60.98,23200.0,49.3496,49.3577,49.3172,49.3334,23200.0
2013-02-13 12:50:00,60.98,61.01,60.98,60.99,12000.0,49.3334,49.3577,49.3334,49.3415,12000.0
2013-02-13 13:00:00,61.0,61.01,60.97,60.99,27600.0,49.3496,49.3577,49.3253,49.3415,27600.0
2013-02-13 13:10:00,60.99,61.01,60.97,60.99,19400.0,49.3415,49.3577,49.3253,49.3415,19400.0
2013-02-13 13:20:00,61.0,61.01,60.97,60.99,16500.0,49.3496,49.3577,49.3253,49.3415,16500.0
2013-02-13 13:30:00,60.99,61.0,60.97,60.99,19600.0,49.3415,49.3496,49.3253,49.3415,19600.0
2013-02-13 13:40:00,61.0,61.08,60.98,61.05,149400.0,49.3496,49.4143,49.3334,49.39,149400.0
2013-02-13 13:50:00,61.06,61.12,61.05,61.12,17400.0,49.3981,49.4467,49.39,49.4467,17400.0
2013-02-13 14:00:00,61.12,61.18,61.12,61.16,19900.0,49.4467,49.4952,49.4467,49.479,19900.0
2013-02-13 14:10:00,61.15,61.15,60.99,61.0,30500.0,49.4709,49.4709,49.3415,49.3496,30500.0
2013-02-13 14:20:00,61.0,61.03,60.99,61.0,24500.0,49.3496,49.3739,49.3415,49.3496,24500.0
2013-02-13 14:30:00,61.0,61.0,60.97,60.99,21400.0,49.3496,49.3496,49.3253,49.3415,21400.0
2013-02-13 14:40:00,61.0,61.01,60.96,60.99,22300.0,49.3496,49.3577,49.3172,49.3415,22300.0
2013-02-13 14:50:00,61.0,61.0,60.99,60.99,13600.0,49.3496,49.3496,49.3415,49.3415,13600.0
2013-02-13 15:00:00,61.0,61.02,60.99,61.0,27300.0,49.3496,49.3658,49.3415,49.3496,27300.0
2013-02-13 15:10:00,61.01,61.03,60.99,60.99,22900.0,49.3577,49.3739,49.3415,49.3415,22900.0
2013-02-13 15:20:00,61.0,61.03,60.99,61.0,40600.0,49.3496,49.3739,49.3415,49.3496,40600.0
2013-02-13 15:30:00,61.0,61.01,60.89,60.9,57500.0,49.3496,49.3577,49.2606,49.2687,57500.0
2013-02-13 15:40:00,60.89,60.98,60.87,60.9,56000.0,49.2606,49.3334,49.2444,49.2687,56000.0
2013-02-13 15:50:00,60.9,60.94,60.79,60.83,261200.0,49.2687,49.301,49.1797,49.212,261200.0
2013-02-14 09:30:00,60.52,60.52,60.25,60.29,58400.0,48.9613,48.9613,48.7428,48.7752,58400.0
2013-02-14 09:40:00,60.27,60.67,60.2,60.52,46300.0,48.759,49.0826,48.7024,48.9613,46300.0
2013-02-14 09:50:00,60.51,60.55,60.4,60.53,39700.0,48.9532,48.9855,48.8642,48.9693,39700.0
2013-02-14 10:00:00,60.52,60.73,60.52,60.63,37300.0,48.9613,49.1311,48.9613,49.0502,37300.0
2013-02-14 10:10:00,60.63,60.77,60.53,60.76,95000.0,49.0502,49.1635,48.9693,49.1554,95000.0
2013-02-14 10:20:00,60.76,60.85,60.5,60.52,75800.0,49.1554,49.2282,48.9451,48.9613,75800.0
2013-02-14 10:30:00,60.53,60.77,60.43,60.77,38900.0,48.9693,49.1635,48.8884,49.1635,38900.0
2013-02-14 10:40:00,60.77,60.98,60.77,60.88,33900.0,49.1635,49.3334,49.1635,49.2525,33900.0
2013-02-14 10:50:00,60.88,60.97,60.82,60.89,26600.0,49.2525,49.3253,49.204,49.2606,26600.0
2013-02-14 11:00:00,60.89,60.92,60.81,60.81,13200.0,49.2606,49.2849,49.1959,49.1959,13200.0
2013-02-14 11:10:00,60.81,60.89,60.81,60.85,17300.0,49.1959,49.2606,49.1959,49.2282,17300.0
2013-02-14 11:20:00,60.85,60.9,60.8,60.87,17900.0,49.2282,49.2687,49.1878,49.2444,17900.0
2013-02-14 11:30:00,60.85,60.85,60.71,60.75,19000.0,49.2282,49.2282,49.115,49.1473,19000.0
2013-02-14 11:40:00,60.77,60.85,60.7,60.85,10800.0,49.1635,49.2282,49.1069,49.2282,10800.0
2013-02-14 11:50:00,60.84,60.89,60.76,60.76,26900.0,49.2201,49.2606,49.1554,49.1554,26900.0
2013-02-14 12:00:00,60.77,60.87,60.75,60.8,34300.0,49.1635,49.2444,49.1473,49.1878,34300.0
2013-02-14 12:10:00,60.8,60.9,60.8,60.86,142900.0,49.1878,49.2687,49.1878,49.2363,142900.0
2013-02-14 12:20:00,60.86,60.9,60.86,60.88,19300.0,49.2363,49.2687,49.2363,49.2525,19300.0
2013-02-14 12:30:00,60.87,60.9,60.85,60.9,16200.0,49.2444,49.2687,49.2282,49.2687,16200.0
2013-02-14 12:40:00,60.9,60.93,60.85,60.86,54900.0,49.2687,49.2929,49.2282,49.2363,54900.0
2013-02-14 12:50:00,60.86,60.97,60.85,60.97,18700.0,49.2363,49.3253,49.2282,49.3253,18700.0
2013-02-14 13:00:00,60.99,61.0,60.97,61.0,7300.0,49.3415,49.3496,49.3253,49.3496,7300.0
2013-02-14 13:10:00,61.0,61.06,60.99,60.99,28300.0,49.3496,49.3981,49.3415,49.3415,28300.0
2013-02-14 13:20:00,60.99,61.0,60.94,60.98,21200.0,49.3415,49.3496,49.301,49.3334,21200.0
2013-02-14 13:30:00,60.98,61.01,60.97,61.0,23300.0,49.3334,49.3577,49.3253,49.3496,23300.0
2013-02-14 13:40:00,61.0,61.01,60.96,61.0,21500.0,49.3496,49.3577,49.3172,49.3496,21500.0
2013-02-14 13:50:00,61.0,61.0,60.99,61.0,8600.0,49.3496,49.3496,49.3415,49.3496,8600.0
2013-02-14 14:00:00,61.0,61.01,60.96,60.98,41900.0,49.3496,49.3577,49.3172,49.3334,41900.0
2013-02-14 14:10:00,60.98,61.01,60.97,60.99,14000.0,49.3334,49.3577,49.3253,49.3415,14000.0
2013-02-14 14:20:00,61.0,61.04,60.9,61.03,45300.0,49.3496,49.3819,49.2687,49.3739,45300.0
2013-02-14 14:30:00,61.03,61.08,61.01,61.08,11900.0,49.3739,49.4143,49.3577,49.4143,11900.0
2013-02-14 14:40:00,61.08,61.12,61.07,61.11,12100.0,49.4143,49.4467,49.4062,49.4386,12100.0
2013-02-14 14:50:00,61.12,61.16,61.02,61.08,44500.0,49.4467,49.479,49.3658,49.4143,44500.0
2013-02-14 15:00:00,61.09,61.2,61.09,61.14,24800.0,49.4224,49.5114,49.4224,49.4628,24800.0
2013-02-14 15:10:00,61.14,61.21,61.14,61.2,21600.0,49.4628,49.5195,49.4628,49.5114,21600.0
2013-02-14 15:20:00,61.2,61.24,61.19,61.24,19800.0,49.5114,49.5437,49.5033,49.5437,19800.0
2013-02-14 15:30:00,61.24,61.28,61.23,61.28,47900.0,49.5437,49.5761,49.5357,49.5761,47900.0
2013-02-14 15:40:00,61.28,61.28,61.11,61.12,57500.0,49.5761,49.5761,49.4386,49.4467,57500.0
2013-02-14 15:50:00,61.12,61.13,61.09,61.12,90500.0,49.4467,49.4548,49.4224,49.4467,90500.0
2013-02-15 09:30:00,61.32,61.45,61.27,61.4,278100.0,49.6085,49.7136,49.568,49.6732,278100.0
2013-02-15 09:40:00,61.4,61.49,61.36,61.49,42200.0,49.6732,49.746,49.6408,49.746,42200.0
2013-02-15 09:50:00,61.48,61.7,61.48,61.68,38500.0,49.7379,49.9159,49.7379,49.8997,38500.0
2013-02-15 10:00:00,61.71,61.77,61.6,61.61,26500.0,49.924,49.9725,49.835,49.8431,26500.0
2013-02-15 10:10:00,61.61,61.65,61.58,61.65,27300.0,49.8431,49.8754,49.8188,49.8754,27300.0
2013-02-15 10:20:00,61.64,61.74,61.63,61.73,22200.0,49.8673,49.9482,49.8593,49.9402,22200.0
2013-02-15 10:30:00,61.73,61.73,61.66,61.67,19000.0,49.9402,49.9402,49.8835,49.8916,19000.0
2013-02-15 10:40:00,61.67,61.77,61.66,61.77,18500.0,49.8916,49.9725,49.8835,49.9725,18500.0
2013-02-15 10:50:00,61.76,61.76,61.7,61.76,17900.0,49.9644,49.9644,49.9159,49.9644,17900.0
2013-02-15 11:00:00,61.75,61.8,61.75,61.78,23100.0,49.9563,49.9968,49.9563,49.9806,23100.0
2013-02-15 11:10:00,61.79,61.8,61.76,61.77,17000.0,49.9887,49.9968,49.9644,49.9725,17000.0
2013-02-15 11:20:00,61.76,61.81,61.74,61.81,30100.0,49.9644,50.0049,49.9482,50.0049,30100.0
2013-02-15 11:30:00,61.8,61.83,61.77,61.83,37700.0,49.9968,50.0211,49.9725,50.0211,37700.0
2013-02-15 11:40:00,61.83,61.83,61.58,61.68,186900.0,50.0211,50.0211,49.8188,49.8997,186900.0
2013-02-15 11:50:00,61.68,61.69,61.59,61.6,22000.0,49.8997,49.9078,49.8269,49.835,22000.0
2013-02-15 12:00:00,61.61,61.61,61.35,61.35,38300.0,49.8431,49.8431,49.6327,49.6327,38300.0
2013-02-15 12:10:00,61.34,61.39,61.29,61.29,29000.0,49.6246,49.6651,49.5842,49.5842,29000.0
2013-02-15 12:20:00,61.3,61.32,61.24,61.28,20600.0,49.5923,49.6085,49.5437,49.5761,20600.0
2013-02-15 12:30:00,61.28,61.45,61.25,61.35,41500.0,49.5761,49.7136,49.5518,49.6327,41500.0
2013-02-15 12:40:00,61.35,61.36,61.32,61.32,14100.0,49.6327,49.6408,49.6085,49.6085,14100.0
2013-02-15 12:50:00,61.31,61.32,61.15,61.25,36100.0,49.6004,49.6085,49.4709,49.5518,36100.0
2013-02-15 13:00:00,61.25,61.32,61.25,61.32,16600.0,49.5518,49.6085,49.5518,49.6085,16600.0
2013-02-15 13:10:00,61.31,61.32,61.25,61.26,74200.0,49.6004,49.6085,49.5518,49.5599,74200.0
2013-02-15 13:20:00,61.26,61.32,61.23,61.29,23200.0,49.5599,49.6085,49.5357,49.5842,23200.0
2013-02-15 13:30:00,61.29,61.38,61.29,61.38,15400.0,49.5842,49.657,49.5842,49.657,15400.0
2013-02-15 13:40:00,61.38,61.39,61.36,61.38,16900.0,49.657,49.6651,49.6408,49.657,16900.0
2013-02-15 13:50:00,61.39,61.45,61.37,61.39,32900.0,49.6651,49.7136,49.6489,49.6651,32900.0
2013-02-15 14:00:00,61.39,61.44,61.36,61.36,48800.0,49.6651,49.7055,49.6408,49.6408,48800.0
2013-02-15 14:10:00,61.35,61.36,61.24,61.25,26200.0,49.6327,49.6408,49.5437,49.5518,26200.0
2013-02-15 14:20:00,61.25,61.33,61.21,61.23,29900.0,49.5518,49.6166,49.5195,49.5357,29900.0
2013-02-15 14:30:00,61.23,61.34,61.23,61.34,23500.0,49.5357,49.6246,49.5357,49.6246,23500.0
2013-02-15 14:40:00,61.34,61.36,61.27,61.31,27400.0,49.6246,49.6408,49.568,49.6004,27400.0
2013-02-15 14:50:00,61.32,61.37,61.32,61.36,26700.0,49.6085,49.6489,49.6085,49.6408,26700.0
2013-02-15 15:00:00,61.36,61.4,61.33,61.33,34800.0,49.6408,49.6732,49.6166,49.6166,34800.0
2013-02-15 15:10:00,61.33,61.42,61.32,61.42,28900.0,49.6166,49.6894,49.6085,49.6894,28900.0
2013-02-15 15:20:00,61.43,61.45,61.42,61.43,44300.0,49.6975,49.7136,49.6894,49.6975,44300.0
2013-02-15 15:30:00,61.42,61.42,61.4,61.41,57600.0,49.6894,49.6894,49.6732,49.6813,57600.0
2013-02-15 15:40:00,61.41,61.42,61.39,61.39,79400.0,49.6813,49.6894,49.6651,49.6651,79400.0
2013-02-15 15:50:00,61.39,61.46,61.38,61.43,144500.0,49.6651,49.7217,49.657,49.6975,144500.0
2013-02-19 09:30:00,61.35,61.43,61.27,61.38,30000.0,49.6327,49.6975,49.568,49.657,30000.0
2013-02-19 09:40:00,61.39,61.54,61.37,61.46,15100.0,49.6651,49.7864,49.6489,49.7217,15100.0
2013-02-19 09:50:00,61.47,61.58,61.43,61.48,34400.0,49.7298,49.8188,49.6975,49.7379,34400.0
2013-02-19 10:00:00,61.48,61.51,61.4,61.4,54600.0,49.7379,49.7622,49.6732,49.6732,54600.0
2013-02-19 10:10:00,61.42,61.49,61.41,61.47,49300.0,49.6894,49.746,49.6813,49.7298,49300.0
2013-02-19 10:20:00,61.5,61.71,61.5,61.71,18200.0,49.7541,49.924,49.7541,49.924,18200.0
2013-02-19 10:30:00,61.72,61.84,61.72,61.83,30800.0,49.9321,50.0291,49.9321,50.0211,30800.0
2013-02-19 10:40:00,61.83,61.91,61.74,61.87,30900.0,50.0211,50.0858,49.9482,50.0534,30900.0
2013-02-19 10:50:00,61.87,61.88,61.84,61.86,13700.0,50.0534,50.0615,50.0291,50.0453,13700.0
2013-02-19 11:00:00,61.86,61.91,61.79,61.9,21300.0,50.0453,50.0858,49.9887,50.0777,21300.0
2013-02-19 11:10:00,61.91,61.98,61.9,61.98,26200.0,50.0858,50.1424,50.0777,50.1424,26200.0
2013-02-19 11:20:00,61.98,62.0,61.89,62.0,46000.0,50.1424,50.1586,50.0696,50.1586,46000.0
2013-02-19 11:30:00,61.99,62.02,61.95,62.02,27100.0,50.1505,50.1748,50.1181,50.1748,27100.0
2013-02-19 11:40:00,62.02,62.03,61.96,61.96,18600.0,50.1748,50.1829,50.1262,50.1262,18600.0
2013-02-19 11:50:00,61.96,62.03,61.96,62.0,58000.0,50.1262,50.1829,50.1262,50.1586,58000.0
2013-02-19 12:00:00,62.0,62.0,61.91,61.92,13500.0,50.1586,50.1586,50.0858,50.0939,13500.0
2013-02-19 12:10:00,61.93,62.01,61.92,62.0,17800.0,50.102,50.1667,50.0939,50.1586,17800.0
2013-02-19 12:20:00,61.98,62.01,61.97,61.97,13600.0,50.1424,50.1667,50.1343,50.1343,13600.0
2013-02-19 12:30:00,61.98,61.99,61.86,61.86,30700.0,50.1424,50.1505,50.0453,50.0453,30700.0
2013-02-19 12:40:00,61.87,61.9,61.84,61.86,15600.0,50.0534,50.0777,50.0291,50.0453,15600.0
2013-02-19 12:50:00,61.86,61.93,61.86,61.93,6000.0,50.0453,50.102,50.0453,50.102,6000.0
2013-02-19 13:00:00,61.93,61.95,61.92,61.93,10800.0,50.102,50.1181,50.0939,50.102,10800.0
2013-02-19 13:10:00,61.93,61.94,61.84,61.86,17200.0,50.102,50.11,50.0291,50.0453,17200.0
2013-02-19 13:20:00,61.86,61.91,61.86,61.91,11800.0,50.0453,50.0858,50.0453,50.0858,11800.0
2013-02-19 13:30:00,61.91,61.91,61.84,61.85,9600.0,50.0858,50.0858,50.0291,50.0372,9600.0
2013-02-19 13:40:00,61.84,61.89,61.84,61.86,13500.0,50.0291,50.0696,50.0291,50.0453,13500.0
2013-02-19 13:50:00,61.86,61.93,61.86,61.91,15000.0,50.0453,50.102,50.0453,50.0858,15000.0
2013-02-19 14:00:00,61.92,61.98,61.91,61.98,15400.0,50.0939,50.1424,50.0858,50.1424,15400.0
2013-02-19 14:10:00,61.98,61.99,61.93,61.93,10900.0,50.1424,50.1505,50.102,50.102,10900.0
2013-02-19 14:20:00,61.93,61.96,61.92,61.92,16800.0,50.102,50.1262,50.0939,50.0939,16800.0
2013-02-19 14:30:00,61.93,62.02,61.92,62.0,21300.0,50.102,50.1748,50.0939,50.1586,21300.0
2013-02-19 14:40:00,62.01,62.02,61.98,61.99,15400.0,50.1667,50.1748,50.1424,50.1505,15400.0
2013-02-19 14:50:00,61.99,62.01,61.99,61.99,9200.0,50.1505,50.1667,50.1505,50.1505,9200.0
2013-02-19 15:00:00,62.0,62.02,61.99,62.0,19500.0,50.1586,50.1748,50.1505,50.1586,19500.0
2013-02-19 15:10:00,62.0,62.03,61.95,61.99,34000.0,50.1586,50.1829,50.1181,50.1505,34000.0
2013-02-19 15:20:00,61.99,62.02,61.95,61.98,33000.0,50.1505,50.1748,50.1181,50.1424,33000.0
2013-02-19 15:30:00,61.99,61.99,61.93,61.93,52900.0,50.1505,50.1505,50.102,50.102,52900.0
2013-02-19 15:40:00,61.93,62.03,61.88,62.03,59900.0,50.102,50.1829,50.0615,50.1829,59900.0
2013-02-19 15:50:00,62.03,62.05,61.97,62.02,73200.0,50.1829,50.199,50.1343,50.1748,73200.0
2013-02-20 09:30:00,61.98,61.99,61.53,61.61,58800.0,50.1424,50.1505,49.7784,49.8431,58800.0
2013-02-20 09:40:00,61.62,61.73,61.54,61.6,56600.0,49.8512,49.9402,49.7864,49.835,56600.0
2013-02-20 09:50:00,61.6,61.63,61.25,61.37,49700.0,49.835,49.8593,49.5518,49.6489,49700.0
2013-02-20 10:00:00,61.38,61.53,61.38,61.53,30400.0,49.657,49.7784,49.657,49.7784,30400.0
2013-02-20 10:10:00,61.53,61.59,61.49,61.56,25200.0,49.7784,49.8269,49.746,49.8026,25200.0
2013-02-20 10:20:00,61.58,61.58,61.35,61.4,36300.0,49.8188,49.8188,49.6327,49.6732,36300.0
2013-02-20 10:30:00,61.4,61.45,61.33,61.35,27800.0,49.6732,49.7136,49.6166,49.6327,27800.0
2013-02-20 10:40:00,61.36,61.41,61.32,61.35,19000.0,49.6408,49.6813,49.6085,49.6327,19000.0
2013-02-20 10:50:00,61.35,61.43,61.35,61.4,40700.0,49.6327,49.6975,49.6327,49.6732,40700.0
2013-02-20 11:00:00,61.39,61.61,61.38,61.59,119800.0,49.6651,49.8431,49.657,49.8269,119800.0
2013-02-20 11:10:00,61.59,61.67,61.54,61.65,37800.0,49.8269,49.8916,49.7864,49.8754,37800.0
2013-02-20 11:20:00,61.66,61.78,61.66,61.77,34400.0,49.8835,49.9806,49.8835,49.9725,34400.0
2013-02-20 11:30:00,61.78,61.79,61.62,61.65,21600.0,49.9806,49.9887,49.8512,49.8754,21600.0
2013-02-20 11:40:00,61.66,61.71,61.59,61.67,19400.0,49.8835,49.924,49.8269,49.8916,19400.0
2013-02-20 11:50:00,61.66,61.7,61.65,61.7,9400.0,49.8835,49.9159,49.8754,49.9159,9400.0
2013-02-20 12:00:00,61.7,61.84,61.69,61.83,18800.0,49.9159,50.0291,49.9078,50.0211,18800.0
2013-02-20 12:10:00,61.84,61.92,61.84,61.92,16500.0,50.0291,50.0939,50.0291,50.0939,16500.0
2013-02-20 12:20:00,61.92,61.94,61.87,61.87,14000.0,50.0939,50.11,50.0534,50.0534,14000.0
2013-02-20 12:30:00,61.86,61.87,61.8,61.84,23100.0,50.0453,50.0534,49.9968,50.0291,23100.0
2013-02-20 12:40:00,61.84,61.84,61.77,61.82,13700.0,50.0291,50.0291,49.9725,50.013,13700.0
2013-02-20 12:50:00,61.81,61.82,61.76,61.82,13100.0,50.0049,50.013,49.9644,50.013,13100.0
2013-02-20 13:00:00,61.82,61.82,61.74,61.78,16000.0,50.013,50.013,49.9482,49.9806,16000.0
2013-02-20 13:10:00,61.77,61.81,61.75,61.8,16900.0,49.9725,50.0049,49.9563,49.9968,16900.0
2013-02-20 13:20:00,61.8,61.86,61.8,61.86,12400.0,49.9968,50.0453,49.9968,50.0453,12400.0
2013-02-20 13:30:00,61.85,61.85,61.77,61.79,13400.0,50.0372,50.0372,49.9725,49.9887,13400.0
2013-02-20 13:40:00,61.79,61.82,61.75,61.81,24400.0,49.9887,50.013,49.9563,50.0049,24400.0
2013-02-20 13:50:00,61.82,61.83,61.8,61.82,11100.0,50.013,50.0211,49.9968,50.013,11100.0
2013-02-20 14:00:00,61.83,61.89,61.75,61.87,32600.0,50.0211,50.0696,49.9563,50.0534,32600.0
2013-02-20 14:10:00,61.87,61.88,61.76,61.8,28500.0,50.0534,50.0615,49.9644,49.9968,28500.0
2013-02-20 14:20:00,61.79,61.8,61.73,61.76,15100.0,49.9887,49.9968,49.9402,49.9644,15100.0
2013-02-20 14:30:00,61.78,61.78,61.69,61.74,18000.0,49.9806,49.9806,49.9078,49.9482,18000.0
2013-02-20 14:40:00,61.73,61.73,61.53,61.56,27200.0,49.9402,49.9402,49.7784,49.8026,27200.0
2013-02-20 14:50:00,61.56,61.61,61.47,61.55,21000.0,49.8026,49.8431,49.7298,49.7945,21000.0
2013-02-20 15:00:00,61.54,61.54,61.39,61.44,31300.0,49.7864,49.7864,49.6651,49.7055,31300.0
2013-02-20 15:10:00,61.44,61.45,61.37,61.41,41900.0,49.7055,49.7136,49.6489,49.6813,41900.0
2013-02-20 15:20:00,61.4,61.41,61.27,61.29,65800.0,49.6732,49.6813,49.568,49.5842,65800.0
2013-02-20 15:30:00,61.29,61.33,61.25,61.28,73000.0,49.5842,49.6166,49.5518,49.5761,73000.0
2013-02-20 15:40:00,61.28,61.39,61.27,61.33,79600.0,49.5761,49.6651,49.568,49.6166,79600.0
2013-02-20 15:50:00,61.34,61.34,61.25,61.26,85800.0,49.6246,49.6246,49.5518,49.5599,85800.0
2013-02-21 09:30:00,61.22,61.22,60.9,60.94,56900.0,49.5276,49.5276,49.2687,49.301,56900.0
2013-02-21 09:40:00,60.96,61.1,60.67,60.7,40900.0,49.3172,49.4305,49.0826,49.1069,40900.0
2013-02-21 09:50:00,60.73,60.73,60.56,60.7,38500.0,49.1311,49.1311,48.9936,49.1069,38500.0
2013-02-21 10:00:00,60.69,60.73,60.52,60.69,44500.0,49.0988,49.1311,48.9613,49.0988,44500.0
2013-02-21 10:10:00,60.7,60.85,60.68,60.76,28800.0,49.1069,49.2282,49.0907,49.1554,28800.0
2013-02-21 10:20:00,60.76,60.88,60.74,60.83,60100.0,49.1554,49.2525,49.1392,49.212,60100.0
2013-02-21 10:30:00,60.83,60.86,60.77,60.78,26700.0,49.212,49.2363,49.1635,49.1716,26700.0
2013-02-21 10:40:00,60.77,60.99,60.77,60.96,33200.0,49.1635,49.3415,49.1635,49.3172,33200.0
2013-02-21 10:50:00,60.96,61.0,60.88,61.0,32000.0,49.3172,49.3496,49.2525,49.3496,32000.0
2013-02-21 11:00:00,61.0,61.04,60.94,61.0,24000.0,49.3496,49.3819,49.301,49.3496,24000.0
2013-02-21 11:10:00,61.0,61.01,60.9,60.93,22000.0,49.3496,49.3577,49.2687,49.2929,22000.0
2013-02-21 11:20:00,60.93,61.08,60.92,61.03,42500.0,49.2929,49.4143,49.2849,49.3739,42500.0
2013-02-21 11:30:00,61.03,61.11,60.98,61.1,38300.0,49.3739,49.4386,49.3334,49.4305,38300.0
2013-02-21 11:40:00,61.11,61.18,61.11,61.13,17200.0,49.4386,49.4952,49.4386,49.4548,17200.0
2013-02-21 11:50:00,61.13,61.19,61.11,61.12,18800.0,49.4548,49.5033,49.4386,49.4467,18800.0
2013-02-21 12:00:00,61.12,61.13,60.98,61.02,18900.0,49.4467,49.4548,49.3334,49.3658,18900.0
2013-02-21 12:10:00,61.01,61.06,60.95,60.97,39600.0,49.3577,49.3981,49.3091,49.3253,39600.0
2013-02-21 12:20:00,60.99,61.01,60.91,60.94,20300.0,49.3415,49.3577,49.2768,49.301,20300.0
2013-02-21 12:30:00,60.95,60.98,60.91,60.95,17900.0,49.3091,49.3334,49.2768,49.3091,17900.0
2013-02-21 12:40:00,60.95,60.96,60.88,60.95,17500.0,49.3091,49.3172,49.2525,49.3091,17500.0
2013-02-21 12:50:00,60.97,61.04,60.93,61.04,16600.0,49.3253,49.3819,49.2929,49.3819,16600.0
2013-02-21 13:00:00,61.04,61.12,61.04,61.11,16200.0,49.3819,49.4467,49.3819,49.4386,16200.0
2013-02-21 13:10:00,61.1,61.12,61.01,61.01,16000.0,49.4305,49.4467,49.3577,49.3577,16000.0
2013-02-21 13:20:00,61.01,61.04,60.97,60.97,26200.0,49.3577,49.3819,49.3253,49.3253,26200.0
2013-02-21 13:30:00,60.98,61.01,60.97,61.01,31600.0,49.3334,49.3577,49.3253,49.3577,31600.0
2013-02-21 13:40:00,61.0,61.0,60.9,60.9,21900.0,49.3496,49.3496,49.2687,49.2687,21900.0
2013-02-21 13:50:00,60.89,60.93,60.81,60.92,32800.0,49.2606,49.2929,49.1959,49.2849,32800.0
2013-02-21 14:00:00,60.93,60.97,60.86,60.86,27100.0,49.2929,49.3253,49.2363,49.2363,27100.0
2013-02-21 14:10:00,60.86,60.87,60.78,60.81,32800.0,49.2363,49.2444,49.1716,49.1959,32800.0
2013-02-21 14:20:00,60.82,60.83,60.77,60.83,14500.0,49.204,49.212,49.1635,49.212,14500.0
2013-02-21 14:30:00,60.84,60.87,60.84,60.86,22100.0,49.2201,49.2444,49.2201,49.2363,22100.0
2013-02-21 14:40:00,60.86,60.88,60.82,60.83,17200.0,49.2363,49.2525,49.204,49.212,17200.0
2013-02-21 14:50:00,60.83,60.95,60.71,60.95,36300.0,49.212,49.3091,49.115,49.3091,36300.0
2013-02-21 15:00:00,60.96,61.15,60.96,61.08,34400.0,49.3172,49.4709,49.3172,49.4143,34400.0
2013-02-21 15:10:00,61.06,61.13,61.06,61.1,35800.0,49.3981,49.4548,49.3981,49.4305,35800.0
2013-02-21 15:20:00,61.09,61.16,61.05,61.12,43500.0,49.4224,49.479,49.39,49.4467,43500.0
2013-02-21 15:30:00,61.1,61.12,61.02,61.07,46100.0,49.4305,49.4467,49.3658,49.4062,46100.0
2013-02-21 15:40:00,61.07,61.08,60.93,60.96,52300.0,49.4062,49.4143,49.2929,49.3172,52300.0
2013-02-21 15:50:00,60.96,60.99,60.87,60.89,93900.0,49.3172,49.3415,49.2444,49.2606,93900.0
2013-02-22 09:30:00,61.17,61.74,61.03,61.55,130400.0,49.4871,49.9482,49.3739,49.7945,130400.0
2013-02-22 09:40:00,61.56,61.56,61.36,61.5,25100.0,49.8026,49.8026,49.6408,49.7541,25100.0
2013-02-22 09:50:00,61.5,61.52,61.27,61.51,20100.0,49.7541,49.7703,49.568,49.7622,20100.0
2013-02-22 10:00:00,61.52,61.52,61.46,61.51,28500.0,49.7703,49.7703,49.7217,49.7622,28500.0
2013-02-22 10:10:00,61.49,61.57,61.48,61.57,34000.0,49.746,49.8107,49.7379,49.8107,34000.0
2013-02-22 10:20:00,61.57,61.65,61.57,61.63,27700.0,49.8107,49.8754,49.8107,49.8593,27700.0
2013-02-22 10:30:00,61.62,61.64,61.52,61.56,34600.0,49.8512,49.8673,49.7703,49.8026,34600.0
2013-02-22 10:40:00,61.56,61.63,61.55,61.59,43400.0,49.8026,49.8593,49.7945,49.8269,43400.0
2013-02-22 10:50:00,61.59,61.61,61.44,61.44,42200.0,49.8269,49.8431,49.7055,49.7055,42200.0
2013-02-22 11:00:00,61.43,61.52,61.4,61.52,33500.0,49.6975,49.7703,49.6732,49.7703,33500.0
2013-02-22 11:10:00,61.55,61.57,61.43,61.54,60700.0,49.7945,49.8107,49.6975,49.7864,60700.0
2013-02-22 11:20:00,61.54,61.58,61.49,61.53,43700.0,49.7864,49.8188,49.746,49.7784,43700.0
2013-02-22 11:30:00,61.54,61.57,61.53,61.56,26500.0,49.7864,49.8107,49.7784,49.8026,26500.0
2013-02-22 11:40:00,61.58,61.58,61.52,61.55,21100.0,49.8188,49.8188,49.7703,49.7945,21100.0
2013-02-22 11:50:00,61.55,61.59,61.55,61.57,15600.0,49.7945,49.8269,49.7945,49.8107,15600.0
2013-02-22 12:00:00,61.56,61.66,61.56,61.65,16800.0,49.8026,49.8835,49.8026,49.8754,16800.0
2013-02-22 12:10:00,61.65,61.72,61.63,61.72,18200.0,49.8754,49.9321,49.8593,49.9321,18200.0
2013-02-22 12:20:00,61.72,61.78,61.71,61.71,16300.0,49.9321,49.9806,49.924,49.924,16300.0
2013-02-22 12:30:00,61.72,61.75,61.72,61.74,14000.0,49.9321,49.9563,49.9321,49.9482,14000.0
2013-02-22 12:40:00,61.74,61.84,61.74,61.84,18400.0,49.9482,50.0291,49.9482,50.0291,18400.0
2013-02-22 12:50:00,61.85,61.91,61.83,61.88,14400.0,50.0372,50.0858,50.0211,50.0615,14400.0
2013-02-22 13:00:00,61.89,61.91,61.84,61.85,14300.0,50.0696,50.0858,50.0291,50.0372,14300.0
2013-02-22 13:10:00,61.85,61.92,61.85,61.92,15700.0,50.0372,50.0939,50.0372,50.0939,15700.0
2013-02-22 13:20:00,61.92,61.92,61.82,61.84,18300.0,50.0939,50.0939,50.013,50.0291,18300.0
2013-02-22 13:30:00,61.83,61.91,61.83,61.91,15700.0,50.0211,50.0858,50.0211,50.0858,15700.0
2013-02-22 13:40:00,61.91,61.95,61.9,61.94,12900.0,50.0858,50.1181,50.0777,50.11,12900.0
2013-02-22 13:50:00,61.94,61.95,61.86,61.88,20800.0,50.11,50.1181,50.0453,50.0615,20800.0
2013-02-22 14:00:00,61.88,61.88,61.75,61.75,20500.0,50.0615,50.0615,49.9563,49.9563,20500.0
2013-02-22 14:10:00,61.76,61.86,61.76,61.84,24800.0,49.9644,50.0453,49.9644,50.0291,24800.0
2013-02-22 14:20:00,61.84,61.85,61.78,61.79,36100.0,50.0291,50.0372,49.9806,49.9887,36100.0
2013-02-22 14:30:00,61.8,61.82,61.79,61.8,15000.0,49.9968,50.013,49.9887,49.9968,15000.0
2013-02-22 14:40:00,61.8,61.8,61.7,61.7,13600.0,49.9968,49.9968,49.9159,49.9159,13600.0
2013-02-22 14:50:00,61.71,61.8,61.7,61.75,22100.0,49.924,49.9968,49.9159,49.9563,22100.0
2013-02-22 15:00:00,61.74,61.75,61.73,61.74,25500.0,49.9482,49.9563,49.9402,49.9482,25500.0
2013-02-22 15:10:00,61.74,61.79,61.73,61.79,26500.0,49.9482,49.9887,49.9402,49.9887,26500.0
2013-02-22 15:20:00,61.78,61.79,61.73,61.76,26400.0,49.9806,49.9887,49.9402,49.9644,26400.0
2013-02-22 15:30:00,61.77,61.82,61.76,61.82,37100.0,49.9725,50.013,49.9644,50.013,37100.0
2013-02-22 15:40:00,61.82,61.84,61.8,61.81,28600.0,50.013,50.0291,49.9968,50.0049,28600.0
2013-02-22 15:50:00,61.81,61.9,61.77,61.89,106600.0,50.0049,50.0777,49.9725,50.0696,106600.0
2013-02-25 09:30:00,62.0,62.08,61.77,61.8,95900.0,50.1586,50.2233,49.9725,49.9968,95900.0
2013-02-25 09:40:00,61.85,61.88,61.81,61.86,101800.0,50.0372,50.0615,50.0049,50.0453,101800.0
2013-02-25 09:50:00,61.87,61.91,61.83,61.84,56100.0,50.0534,50.0858,50.0211,50.0291,56100.0
2013-02-25 10:00:00,61.85,61.88,61.8,61.81,46700.0,50.0372,50.0615,49.9968,50.0049,46700.0
2013-02-25 10:10:00,61.82,61.87,61.74,61.75,54000.0,50.013,50.0534,49.9482,49.9563,54000.0
2013-02-25 10:20:00,61.75,61.75,61.6,61.65,32200.0,49.9563,49.9563,49.835,49.8754,32200.0
2013-02-25 10:30:00,61.63,61.68,61.54,61.55,62300.0,49.8593,49.8997,49.7864,49.7945,62300.0
2013-02-25 10:40:00,61.55,61.58,61.45,61.48,44800.0,49.7945,49.8188,49.7136,49.7379,44800.0
2013-02-25 10:50:00,61.47,61.52,61.35,61.45,31200.0,49.7298,49.7703,49.6327,49.7136,31200.0
2013-02-25 11:00:00,61.41,61.57,61.36,61.56,54600.0,49.6813,49.8107,49.6408,49.8026,54600.0
2013-02-25 11:10:00,61.57,61.62,61.52,61.6,29500.0,49.8107,49.8512,49.7703,49.835,29500.0
2013-02-25 11:20:00,61.58,61.7,61.56,61.62,16900.0,49.8188,49.9159,49.8026,49.8512,16900.0
2013-02-25 11:30:00,61.61,61.64,61.44,61.49,28500.0,49.8431,49.8673,49.7055,49.746,28500.0
2013-02-25 11:40:00,61.49,61.53,61.44,61.45,24100.0,49.746,49.7784,49.7055,49.7136,24100.0
2013-02-25 11:50:00,61.45,61.45,61.3,61.37,20100.0,49.7136,49.7136,49.5923,49.6489,20100.0
2013-02-25 12:00:00,61.37,61.49,61.31,61.48,42600.0,49.6489,49.746,49.6004,49.7379,42600.0
2013-02-25 12:10:00,61.48,61.5,61.45,61.48,24900.0,49.7379,49.7541,49.7136,49.7379,24900.0
2013-02-25 12:20:00,61.46,61.51,61.46,61.47,29900.0,49.7217,49.7622,49.7217,49.7298,29900.0
2013-02-25 12:30:00,61.45,61.49,61.42,61.45,33700.0,49.7136,49.746,49.6894,49.7136,33700.0
2013-02-25 12:40:00,61.46,61.51,61.43,61.5,34100.0,49.7217,49.7622,49.6975,49.7541,34100.0
2013-02-25 12:50:00,61.49,61.51,61.46,61.49,25200.0,49.746,49.7622,49.7217,49.746,25200.0
2013-02-25 13:00:00,61.5,61.5,61.35,61.42,23400.0,49.7541,49.7541,49.6327,49.6894,23400.0
2013-02-25 13:10:00,61.43,61.5,61.43,61.5,15200.0,49.6975,49.7541,49.6975,49.7541,15200.0
2013-02-25 13:20:00,61.49,61.49,61.37,61.38,17300.0,49.746,49.746,49.6489,49.657,17300.0
2013-02-25 13:30:00,61.38,61.4,61.34,61.38,20900.0,49.657,49.6732,49.6246,49.657,20900.0
2013-02-25 13:40:00,61.36,61.37,61.28,61.32,22900.0,49.6408,49.6489,49.5761,49.6085,22900.0
2013-02-25 13:50:00,61.33,61.34,61.2,61.22,22500.0,49.6166,49.6246,49.5114,49.5276,22500.0
2013-02-25 14:00:00,61.23,61.23,61.14,61.22,17700.0,49.5357,49.5357,49.4628,49.5276,17700.0
2013-02-25 14:10:00,61.23,61.27,61.19,61.24,16300.0,49.5357,49.568,49.5033,49.5437,16300.0
2013-02-25 14:20:00,61.24,61.25,61.18,61.18,19600.0,49.5437,49.5518,49.4952,49.4952,19600.0
2013-02-25 14:30:00,61.19,61.25,61.17,61.21,31200.0,49.5033,49.5518,49.4871,49.5195,31200.0
2013-02-25 14:40:00,61.22,61.23,61.16,61.17,15400.0,49.5276,49.5357,49.479,49.4871,15400.0
2013-02-25 14:50:00,61.18,61.23,61.16,61.17,18500.0,49.4952,49.5357,49.479,49.4871,18500.0
2013-02-25 15:00:00,61.18,61.21,61.1,61.13,34200.0,49.4952,49.5195,49.4305,49.4548,34200.0
2013-02-25 15:10:00,61.13,61.15,60.96,60.96,42500.0,49.4548,49.4709,49.3172,49.3172,42500.0
2013-02-25 15:20:00,60.96,61.01,60.88,60.92,22900.0,49.3172,49.3577,49.2525,49.2849,22900.0
2013-02-25 15:30:00,60.91,60.97,60.82,60.82,63200.0,49.2768,49.3253,49.204,49.204,63200.0
2013-02-25 15:40:00,60.82,60.85,60.68,60.68,56700.0,49.204,49.2282,49.0907,49.0907,56700.0
2013-02-25 15:50:00,60.68,60.68,60.27,60.28,330600.0,49.0907,49.0907,48.759,48.7671,330600.0
2013-02-26 09:30:00,60.4,60.83,60.17,60.64,95100.0,48.8642,49.212,48.6781,49.0583,95100.0
2013-02-26 09:40:00,60.62,60.8,60.59,60.76,111100.0,49.0422,49.1878,49.0179,49.1554,111100.0
2013-02-26 09:50:00,60.76,60.8,60.7,60.74,83200.0,49.1554,49.1878,49.1069,49.1392,83200.0
2013-02-26 10:00:00,60.75,60.84,60.68,60.68,141300.0,49.1473,49.2201,49.0907,49.0907,141300.0
2013-02-26 10:10:00,60.68,60.71,60.59,60.65,29400.0,49.0907,49.115,49.0179,49.0664,29400.0
2013-02-26 10:20:00,60.64,60.64,60.47,60.48,58200.0,49.0583,49.0583,48.9208,48.9289,58200.0
2013-02-26 10:30:00,60.47,60.49,60.4,60.41,46700.0,48.9208,48.937,48.8642,48.8723,46700.0
2013-02-26 10:40:00,60.4,60.45,60.31,60.41,55800.0,48.8642,48.9046,48.7914,48.8723,55800.0
2013-02-26 10:50:00,60.41,60.46,60.34,60.41,80200.0,48.8723,48.9127,48.8156,48.8723,80200.0
2013-02-26 11:00:00,60.42,60.42,60.25,60.31,39200.0,48.8804,48.8804,48.7428,48.7914,39200.0
2013-02-26 11:10:00,60.3,60.33,60.23,60.23,105200.0,48.7833,48.8075,48.7266,48.7266,105200.0
2013-02-26 11:20:00,60.23,60.28,60.12,60.18,66700.0,48.7266,48.7671,48.6377,48.6862,66700.0
2013-02-26 11:30:00,60.19,60.3,60.19,60.25,43700.0,48.6943,48.7833,48.6943,48.7428,43700.0
2013-02-26 11:40:00,60.25,60.26,60.17,60.22,40300.0,48.7428,48.7509,48.6781,48.7186,40300.0
2013-02-26 11:50:00,60.22,60.27,60.17,60.22,186600.0,48.7186,48.759,48.6781,48.7186,186600.0
2013-02-26 12:00:00,60.22,60.29,60.22,60.28,71000.0,48.7186,48.7752,48.7186,48.7671,71000.0
2013-02-26 12:10:00,60.28,60.32,60.21,60.25,38400.0,48.7671,48.7995,48.7105,48.7428,38400.0
2013-02-26 12:20:00,60.25,60.27,60.23,60.25,33200.0,48.7428,48.759,48.7266,48.7428,33200.0
2013-02-26 12:30:00,60.25,60.28,60.23,60.26,43600.0,48.7428,48.7671,48.7266,48.7509,43600.0
2013-02-26 12:40:00,60.26,60.31,60.25,60.3,69600.0,48.7509,48.7914,48.7428,48.7833,69600.0
2013-02-26 12:50:00,60.3,60.31,60.2,60.24,24800.0,48.7833,48.7914,48.7024,48.7347,24800.0
2013-02-26 13:00:00,60.24,60.3,60.23,60.29,43400.0,48.7347,48.7833,48.7266,48.7752,43400.0
2013-02-26 13:10:00,60.3,60.34,60.25,60.26,35800.0,48.7833,48.8156,48.7428,48.7509,35800.0
2013-02-26 13:20:00,60.26,60.29,60.23,60.25,39500.0,48.7509,48.7752,48.7266,48.7428,39500.0
2013-02-26 13:30:00,60.26,60.33,60.26,60.31,35400.0,48.7509,48.8075,48.7509,48.7914,35400.0
2013-02-26 13:40:00,60.3,60.34,60.3,60.33,40000.0,48.7833,48.8156,48.7833,48.8075,40000.0
2013-02-26 13:50:00,60.33,60.46,60.33,60.44,30600.0,48.8075,48.9127,48.8075,48.8965,30600.0
2013-02-26 14:00:00,60.44,60.47,60.4,60.43,27800.0,48.8965,48.9208,48.8642,48.8884,27800.0
2013-02-26 14:10:00,60.42,60.46,60.41,60.44,30600.0,48.8804,48.9127,48.8723,48.8965,30600.0
2013-02-26 14:20:00,60.45,60.47,60.41,60.45,36400.0,48.9046,48.9208,48.8723,48.9046,36400.0
2013-02-26 14:30:00,60.46,60.57,60.43,60.55,25500.0,48.9127,49.0017,48.8884,48.9855,25500.0
2013-02-26 14:40:00,60.54,60.55,60.44,60.45,62800.0,48.9774,48.9855,48.8965,48.9046,62800.0
2013-02-26 14:50:00,60.45,60.47,60.41,60.45,45800.0,48.9046,48.9208,48.8723,48.9046,45800.0
2013-02-26 15:00:00,60.45,60.51,60.4,60.5,43700.0,48.9046,48.9532,48.8642,48.9451,43700.0
2013-02-26 15:10:00,60.51,60.54,60.43,60.54,36400.0,48.9532,48.9774,48.8884,48.9774,36400.0
2013-02-26 15:20:00,60.54,60.57,60.48,60.57,41900.0,48.9774,49.0017,48.9289,49.0017,41900.0
2013-02-26 15:30:00,60.58,60.6,60.48,60.6,45400.0,49.0098,49.026,48.9289,49.026,45400.0
2013-02-26 15:40:00,60.6,60.7,60.6,60.69,58400.0,49.026,49.1069,49.026,49.0988,58400.0
2013-02-26 15:50:00,60.69,60.71,60.6,60.69,161500.0,49.0988,49.115,49.026,49.0988,161500.0
2013-02-27 09:30:00,60.83,61.06,60.63,60.92,92200.0,49.212,49.3981,49.0502,49.2849,92200.0
2013-02-27 09:40:00,60.91,61.05,60.79,60.84,51700.0,49.2768,49.39,49.1797,49.2201,51700.0
2013-02-27 09:50:00,60.85,60.97,60.8,60.92,36800.0,49.2282,49.3253,49.1878,49.2849,36800.0
2013-02-27 10:00:00,60.95,61.01,60.86,60.86,48100.0,49.3091,49.3577,49.2363,49.2363,48100.0
2013-02-27 10:10:00,60.89,61.1,60.89,61.1,67400.0,49.2606,49.4305,49.2606,49.4305,67400.0
2013-02-27 10:20:00,61.12,61.41,61.12,61.41,28700.0,49.4467,49.6813,49.4467,49.6813,28700.0
2013-02-27 10:30:00,61.4,61.47,61.38,61.39,63400.0,49.6732,49.7298,49.657,49.6651,63400.0
2013-02-27 10:40:00,61.4,61.42,61.15,61.18,82200.0,49.6732,49.6894,49.4709,49.4952,82200.0
2013-02-27 10:50:00,61.19,61.3,61.19,61.29,18500.0,49.5033,49.5923,49.5033,49.5842,18500.0
2013-02-27 11:00:00,61.29,61.44,61.29,61.41,67300.0,49.5842,49.7055,49.5842,49.6813,67300.0
2013-02-27 11:10:00,61.43,61.54,61.42,61.53,15300.0,49.6975,49.7864,49.6894,49.7784,15300.0
2013-02-27 11:20:00,61.53,61.63,61.53,61.58,40000.0,49.7784,49.8593,49.7784,49.8188,40000.0
2013-02-27 11:30:00,61.58,61.72,61.54,61.72,30200.0,49.8188,49.9321,49.7864,49.9321,30200.0
2013-02-27 11:40:00,61.74,61.76,61.7,61.7,26600.0,49.9482,49.9644,49.9159,49.9159,26600.0
2013-02-27 11:50:00,61.71,61.79,61.71,61.75,28100.0,49.924,49.9887,49.924,49.9563,28100.0
2013-02-27 12:00:00,61.75,61.75,61.69,61.71,32600.0,49.9563,49.9563,49.9078,49.924,32600.0
2013-02-27 12:10:00,61.7,61.7,61.58,61.62,28000.0,49.9159,49.9159,49.8188,49.8512,28000.0
2013-02-27 12:20:00,61.62,61.75,61.61,61.7,33200.0,49.8512,49.9563,49.8431,49.9159,33200.0
2013-02-27 12:30:00,61.71,61.75,61.65,61.67,45200.0,49.924,49.9563,49.8754,49.8916,45200.0
2013-02-27 12:40:00,61.66,61.68,61.64,61.64,23600.0,49.8835,49.8997,49.8673,49.8673,23600.0
2013-02-27 12:50:00,61.63,61.64,61.51,61.6,36700.0,49.8593,49.8673,49.7622,49.835,36700.0
2013-02-27 13:00:00,61.62,61.62,61.55,61.55,85400.0,49.8512,49.8512,49.7945,49.7945,85400.0
2013-02-27 13:10:00,61.55,61.61,61.54,61.56,20300.0,49.7945,49.8431,49.7864,49.8026,20300.0
2013-02-27 13:20:00,61.55,61.62,61.53,61.62,23300.0,49.7945,49.8512,49.7784,49.8512,23300.0
2013-02-27 13:30:00,61.62,61.67,61.6,61.66,66700.0,49.8512,49.8916,49.835,49.8835,66700.0
2013-02-27 13:40:00,61.65,61.65,61.58,61.6,20200.0,49.8754,49.8754,49.8188,49.835,20200.0
2013-02-27 13:50:00,61.59,61.78,61.59,61.78,27100.0,49.8269,49.9806,49.8269,49.9806,27100.0
2013-02-27 14:00:00,61.79,61.94,61.79,61.84,40500.0,49.9887,50.11,49.9887,50.0291,40500.0
2013-02-27 14:10:00,61.83,61.85,61.78,61.82,38600.0,50.0211,50.0372,49.9806,50.013,38600.0
2013-02-27 14:20:00,61.83,61.86,61.81,61.84,27800.0,50.0211,50.0453,50.0049,50.0291,27800.0
2013-02-27 14:30:00,61.84,61.9,61.83,61.9,17000.0,50.0291,50.0777,50.0211,50.0777,17000.0
2013-02-27 14:40:00,61.91,62.0,61.88,62.0,31300.0,50.0858,50.1586,50.0615,50.1586,31300.0
2013-02-27 14:50:00,62.0,62.12,61.98,62.1,48100.0,50.1586,50.2557,50.1424,50.2395,48100.0
2013-02-27 15:00:00,62.11,62.11,62.04,62.11,24400.0,50.2476,50.2476,50.1909,50.2476,24400.0
2013-02-27 15:10:00,62.11,62.25,62.09,62.23,49700.0,50.2476,50.3608,50.2314,50.3447,49700.0
2013-02-27 15:20:00,62.23,62.3,62.18,62.2,49500.0,50.3447,50.4013,50.3042,50.3204,49500.0
2013-02-27 15:30:00,62.2,62.26,62.18,62.26,73100.0,50.3204,50.3689,50.3042,50.3689,73100.0
2013-02-27 15:40:00,62.26,62.27,62.15,62.2,113000.0,50.3689,50.377,50.2799,50.3204,113000.0
2013-02-27 15:50:00,62.2,62.21,62.07,62.09,92100.0,50.3204,50.3285,50.2152,50.2314,92100.0
2013-02-28 09:30:00,61.95,62.17,61.86,62.15,34900.0,50.1181,50.2961,50.0453,50.2799,34900.0
2013-02-28 09:40:00,62.15,62.41,62.13,62.4,19800.0,50.2799,50.4903,50.2638,50.4822,19800.0
2013-02-28 09:50:00,62.37,62.37,62.21,62.25,13700.0,50.4579,50.4579,50.3285,50.3608,13700.0
2013-02-28 10:00:00,62.26,62.26,62.07,62.19,22300.0,50.3689,50.3689,50.2152,50.3123,22300.0
2013-02-28 10:10:00,62.21,62.25,62.15,62.2,43700.0,50.3285,50.3608,50.2799,50.3204,43700.0
2013-02-28 10:20:00,62.22,62.35,62.21,62.3,21100.0,50.3366,50.4417,50.3285,50.4013,21100.0
2013-02-28 10:30:00,62.3,62.32,62.23,62.3,26300.0,50.4013,50.4175,50.3447,50.4013,26300.0
2013-02-28 10:40:00,62.3,62.31,62.19,62.2,16800.0,50.4013,50.4094,50.3123,50.3204,16800.0
2013-02-28 10:50:00,62.22,62.23,62.09,62.17,10700.0,50.3366,50.3447,50.2314,50.2961,10700.0
2013-02-28 11:00:00,62.19,62.27,62.09,62.25,16100.0,50.3123,50.377,50.2314,50.3608,16100.0
2013-02-28 11:10:00,62.24,62.34,62.24,62.33,12400.0,50.3528,50.4337,50.3528,50.4256,12400.0
2013-02-28 11:20:00,62.34,62.35,62.3,62.34,12400.0,50.4337,50.4417,50.4013,50.4337,12400.0
2013-02-28 11:30:00,62.33,62.33,62.19,62.21,10900.0,50.4256,50.4256,50.3123,50.3285,10900.0
2013-02-28 11:40:00,62.21,62.26,62.19,62.21,12400.0,50.3285,50.3689,50.3123,50.3285,12400.0
2013-02-28 11:50:00,62.22,62.26,62.2,62.24,22500.0,50.3366,50.3689,50.3204,50.3528,22500.0
2013-02-28 12:00:00,62.24,62.29,62.21,62.21,13000.0,50.3528,50.3932,50.3285,50.3285,13000.0
2013-02-28 12:10:00,62.22,62.22,62.11,62.15,9500.0,50.3366,50.3366,50.2476,50.2799,9500.0
2013-02-28 12:20:00,62.15,62.28,62.15,62.26,26700.0,50.2799,50.3851,50.2799,50.3689,26700.0
2013-02-28 12:30:00,62.26,62.32,62.25,62.26,11800.0,50.3689,50.4175,50.3608,50.3689,11800.0
2013-02-28 12:40:00,62.26,62.32,62.26,62.32,5600.0,50.3689,50.4175,50.3689,50.4175,5600.0
2013-02-28 12:50:00,62.31,62.32,62.18,62.2,25500.0,50.4094,50.4175,50.3042,50.3204,25500.0
2013-02-28 13:00:00,62.19,62.27,62.19,62.23,11100.0,50.3123,50.377,50.3123,50.3447,11100.0
2013-02-28 13:10:00,62.23,62.33,62.22,62.33,12400.0,50.3447,50.4256,50.3366,50.4256,12400.0
2013-02-28 13:20:00,62.34,62.46,62.31,62.44,49300.0,50.4337,50.5307,50.4094,50.5146,49300.0
2013-02-28 13:30:00,62.44,62.44,62.38,62.39,13900.0,50.5146,50.5146,50.466,50.4741,13900.0
2013-02-28 13:40:00,62.4,62.4,62.29,62.35,12200.0,50.4822,50.4822,50.3932,50.4417,12200.0
2013-02-28 13:50:00,62.36,62.46,62.34,62.41,13300.0,50.4498,50.5307,50.4337,50.4903,13300.0
2013-02-28 14:00:00,62.4,62.4,62.34,62.38,5900.0,50.4822,50.4822,50.4337,50.466,5900.0
2013-02-28 14:10:00,62.38,62.44,62.38,62.44,13600.0,50.466,50.5146,50.466,50.5146,13600.0
2013-02-28 14:20:00,62.43,62.5,62.42,62.48,19400.0,50.5065,50.5631,50.4984,50.5469,19400.0
2013-02-28 14:30:00,62.48,62.51,62.42,62.44,27000.0,50.5469,50.5712,50.4984,50.5146,27000.0
2013-02-28 14:40:00,62.44,62.45,62.3,62.37,22700.0,50.5146,50.5226,50.4013,50.4579,22700.0
2013-02-28 14:50:00,62.37,62.45,62.33,62.43,19200.0,50.4579,50.5226,50.4256,50.5065,19200.0
2013-02-28 15:00:00,62.42,62.42,62.3,62.33,23700.0,50.4984,50.4984,50.4013,50.4256,23700.0
2013-02-28 15:10:00,62.33,62.36,62.25,62.28,37300.0,50.4256,50.4498,50.3608,50.3851,37300.0
2013-02-28 15:20:00,62.28,62.47,62.27,62.46,54700.0,50.3851,50.5388,50.377,50.5307,54700.0
2013-02-28 15:30:00,62.46,62.48,62.37,62.44,48100.0,50.5307,50.5469,50.4579,50.5146,48100.0
2013-02-28 15:40:00,62.44,62.48,62.41,62.43,61500.0,50.5146,50.5469,50.4903,50.5065,61500.0
2013-02-28 15:50:00,62.42,62.43,62.22,62.23,217100.0,50.4984,50.5065,50.3366,50.3447,217100.0
2013-03-01 09:30:00,61.94,61.98,61.56,61.66,36600.0,50.11,50.1424,49.8026,49.8835,36600.0
2013-03-01 09:40:00,61.66,61.78,61.51,61.76,18800.0,49.8835,49.9806,49.7622,49.9644,18800.0
2013-03-01 09:50:00,61.78,61.9,61.74,61.74,41000.0,49.9806,50.0777,49.9482,49.9482,41000.0
2013-03-01 10:00:00,61.76,61.89,61.75,61.84,42900.0,49.9644,50.0696,49.9563,50.0291,42900.0
2013-03-01 10:10:00,61.86,61.87,61.74,61.77,20600.0,50.0453,50.0534,49.9482,49.9725,20600.0
2013-03-01 10:20:00,61.75,61.75,61.67,61.74,12400.0,49.9563,49.9563,49.8916,49.9482,12400.0
2013-03-01 10:30:00,61.8,61.92,61.72,61.72,44100.0,49.9968,50.0939,49.9321,49.9321,44100.0
2013-03-01 10:40:00,61.72,61.83,61.71,61.76,29400.0,49.9321,50.0211,49.924,49.9644,29400.0
2013-03-01 10:50:00,61.76,61.97,61.76,61.97,21700.0,49.9644,50.1343,49.9644,50.1343,21700.0
2013-03-01 11:00:00,61.97,61.98,61.84,61.88,40100.0,50.1343,50.1424,50.0291,50.0615,40100.0
2013-03-01 11:10:00,61.88,61.94,61.77,61.81,26700.0,50.0615,50.11,49.9725,50.0049,26700.0
2013-03-01 11:20:00,61.83,61.86,61.77,61.77,30900.0,50.0211,50.0453,49.9725,49.9725,30900.0
2013-03-01 11:30:00,61.75,61.93,61.75,61.87,33600.0,49.9563,50.102,49.9563,50.0534,33600.0
2013-03-01 11:40:00,61.88,61.88,61.77,61.85,38900.0,50.0615,50.0615,49.9725,50.0372,38900.0
2013-03-01 11:50:00,61.85,61.91,61.76,61.88,45000.0,50.0372,50.0858,49.9644,50.0615,45000.0
2013-03-01 12:00:00,61.89,61.93,61.88,61.91,38200.0,50.0696,50.102,50.0615,50.0858,38200.0
2013-03-01 12:10:00,61.91,61.99,61.88,61.97,16600.0,50.0858,50.1505,50.0615,50.1343,16600.0
2013-03-01 12:20:00,61.98,62.0,61.94,61.94,8100.0,50.1424,50.1586,50.11,50.11,8100.0
2013-03-01 12:30:00,61.94,62.02,61.94,61.95,14000.0,50.11,50.1748,50.11,50.1181,14000.0
2013-03-01 12:40:00,61.95,62.02,61.93,62.01,29400.0,50.1181,50.1748,50.102,50.1667,29400.0
2013-03-01 12:50:00,62.01,62.1,62.01,62.09,7200.0,50.1667,50.2395,50.1667,50.2314,7200.0
2013-03-01 13:00:00,62.08,62.15,62.0,62.0,31100.0,50.2233,50.2799,50.1586,50.1586,31100.0
2013-03-01 13:10:00,62.0,62.04,61.97,61.99,82800.0,50.1586,50.1909,50.1343,50.1505,82800.0
2013-03-01 13:20:00,62.0,62.07,61.91,62.07,22000.0,50.1586,50.2152,50.0858,50.2152,22000.0
2013-03-01 13:30:00,62.08,62.11,61.96,61.99,16300.0,50.2233,50.2476,50.1262,50.1505,16300.0
2013-03-01 13:40:00,61.98,62.04,61.97,61.97,14900.0,50.1424,50.1909,50.1343,50.1343,14900.0
2013-03-01 13:50:00,61.95,62.09,61.92,62.09,59300.0,50.1181,50.2314,50.0939,50.2314,59300.0
2013-03-01 14:00:00,62.1,62.22,62.08,62.22,13300.0,50.2395,50.3366,50.2233,50.3366,13300.0
2013-03-01 14:10:00,62.23,62.27,62.21,62.27,26800.0,50.3447,50.377,50.3285,50.377,26800.0
2013-03-01 14:20:00,62.27,62.28,62.13,62.15,8900.0,50.377,50.3851,50.2638,50.2799,8900.0
2013-03-01 14:30:00,62.15,62.24,62.07,62.07,41300.0,50.2799,50.3528,50.2152,50.2152,41300.0
2013-03-01 14:40:00,62.07,62.12,62.02,62.06,21800.0,50.2152,50.2557,50.1748,50.2071,21800.0
2013-03-01 14:50:00,62.03,62.16,62.03,62.1,14200.0,50.1829,50.288,50.1829,50.2395,14200.0
2013-03-01 15:00:00,62.1,62.18,62.07,62.12,15500.0,50.2395,50.3042,50.2152,50.2557,15500.0
2013-03-01 15:10:00,62.12,62.13,62.07,62.08,13500.0,50.2557,50.2638,50.2152,50.2233,13500.0
2013-03-01 15:20:00,62.08,62.08,62.0,62.01,24800.0,50.2233,50.2233,50.1586,50.1667,24800.0
2013-03-01 15:30:00,62.01,62.11,62.01,62.07,29400.0,50.1667,50.2476,50.1667,50.2152,29400.0
2013-03-01 15:40:00,62.06,62.07,61.94,62.07,34400.0,50.2071,50.2152,50.11,50.2152,34400.0
2013-03-01 15:50:00,62.08,62.12,61.97,62.05,74300.0,50.2233,50.2557,50.1343,50.199,74300.0
2013-03-04 09:30:00,61.76,61.96,61.63,61.78,29400.0,49.9644,50.1262,49.8593,49.9806,29400.0
2013-03-04 09:40:00,61.8,61.95,61.75,61.91,12500.0,49.9968,50.1181,49.9563,50.0858,12500.0
2013-03-04 09:50:00,61.89,62.02,61.87,61.97,10400.0,50.0696,50.1748,50.0534,50.1343,10400.0
2013-03-04 10:00:00,61.97,61.99,61.91,61.98,25700.0,50.1343,50.1505,50.0858,50.1424,25700.0
2013-03-04 10:10:00,61.97,61.98,61.83,61.83,36600.0,50.1343,50.1424,50.0211,50.0211,36600.0
2013-03-04 10:20:00,61.83,61.96,61.83,61.89,17600.0,50.0211,50.1262,50.0211,50.0696,17600.0
2013-03-04 10:30:00,61.89,62.05,61.88,62.05,35100.0,50.0696,50.199,50.0615,50.199,35100.0
2013-03-04 10:40:00,62.07,62.16,62.07,62.08,16400.0,50.2152,50.288,50.2152,50.2233,16400.0
2013-03-04 10:50:00,62.09,62.11,61.97,61.99,12600.0,50.2314,50.2476,50.1343,50.1505,12600.0
2013-03-04 11:00:00,61.97,62.06,61.96,62.02,23100.0,50.1343,50.2071,50.1262,50.1748,23100.0
2013-03-04 11:10:00,62.01,62.07,61.98,62.07,18400.0,50.1667,50.2152,50.1424,50.2152,18400.0
2013-03-04 11:20:00,62.08,62.09,62.02,62.04,11900.0,50.2233,50.2314,50.1748,50.1909,11900.0
2013-03-04 11:30:00,62.04,62.13,62.04,62.13,17700.0,50.1909,50.2638,50.1909,50.2638,17700.0
2013-03-04 11:40:00,62.14,62.14,62.02,62.02,27800.0,50.2719,50.2719,50.1748,50.1748,27800.0
2013-03-04 11:50:00,62.02,62.12,62.02,62.05,13900.0,50.1748,50.2557,50.1748,50.199,13900.0
2013-03-04 12:00:00,62.06,62.08,62.02,62.02,9800.0,50.2071,50.2233,50.1748,50.1748,9800.0
2013-03-04 12:10:00,62.01,62.01,61.95,61.97,23100.0,50.1667,50.1667,50.1181,50.1343,23100.0
2013-03-04 12:20:00,61.96,61.96,61.87,61.89,23600.0,50.1262,50.1262,50.0534,50.0696,23600.0
2013-03-04 12:30:00,61.88,61.88,61.75,61.82,18600.0,50.0615,50.0615,49.9563,50.013,18600.0
2013-03-04 12:40:00,61.82,61.89,61.8,61.82,12300.0,50.013,50.0696,49.9968,50.013,12300.0
2013-03-04 12:50:00,61.83,61.9,61.83,61.87,11500.0,50.0211,50.0777,50.0211,50.0534,11500.0
2013-03-04 13:00:00,61.86,61.88,61.84,61.87,10800.0,50.0453,50.0615,50.0291,50.0534,10800.0
2013-03-04 13:10:00,61.87,61.97,61.84,61.97,12700.0,50.0534,50.1343,50.0291,50.1343,12700.0
2013-03-04 13:20:00,61.97,62.1,61.97,62.05,25700.0,50.1343,50.2395,50.1343,50.199,25700.0
2013-03-04 13:30:00,62.07,62.1,62.05,62.08,20400.0,50.2152,50.2395,50.199,50.2233,20400.0
2013-03-04 13:40:00,62.08,62.12,62.07,62.07,30600.0,50.2233,50.2557,50.2152,50.2152,30600.0
2013-03-04 13:50:00,62.07,62.13,62.07,62.1,31600.0,50.2152,50.2638,50.2152,50.2395,31600.0
2013-03-04 14:00:00,62.11,62.15,62.09,62.11,17600.0,50.2476,50.2799,50.2314,50.2476,17600.0
2013-03-04 14:10:00,62.11,62.11,62.02,62.02,24300.0,50.2476,50.2476,50.1748,50.1748,24300.0
2013-03-04 14:20:00,62.02,62.17,62.02,62.16,27800.0,50.1748,50.2961,50.1748,50.288,27800.0
2013-03-04 14:30:00,62.16,62.17,62.11,62.17,17700.0,50.288,50.2961,50.2476,50.2961,17700.0
2013-03-04 14:40:00,62.17,62.3,62.17,62.3,34800.0,50.2961,50.4013,50.2961,50.4013,34800.0
2013-03-04 14:50:00,62.31,62.43,62.28,62.39,33900.0,50.4094,50.5065,50.3851,50.4741,33900.0
2013-03-04 15:00:00,62.39,62.41,62.37,62.4,38100.0,50.4741,50.4903,50.4579,50.4822,38100.0
2013-03-04 15:10:00,62.41,62.45,62.39,62.39,61600.0,50.4903,50.5226,50.4741,50.4741,61600.0
2013-03-04 15:20:00,62.39,62.4,62.32,62.4,60100.0,50.4741,50.4822,50.4175,50.4822,60100.0
2013-03-04 15:30:00,62.4,62.46,62.32,62.39,72300.0,50.4822,50.5307,50.4175,50.4741,72300.0
2013-03-04 15:40:00,62.39,62.41,62.3,62.4,83800.0,50.4741,50.4903,50.4013,50.4822,83800.0
2013-03-04 15:50:00,62.4,62.5,62.35,62.47,203200.0,50.4822,50.5631,50.4417,50.5388,203200.0
2013-03-05 09:30:00,62.69,63.14,62.65,63.02,78000.0,50.7168,51.0809,50.6844,50.9838,78000.0
2013-03-05 09:40:00,63.06,63.11,62.68,62.68,54900.0,51.0161,51.0566,50.7087,50.7087,54900.0
2013-03-05 09:50:00,62.67,62.79,62.64,62.64,42000.0,50.7006,50.7977,50.6764,50.6764,42000.0
2013-03-05 10:00:00,62.69,62.81,62.63,62.66,27700.0,50.7168,50.8139,50.6683,50.6925,27700.0
2013-03-05 10:10:00,62.66,62.66,62.5,62.57,44800.0,50.6925,50.6925,50.5631,50.6197,44800.0
2013-03-05 10:20:00,62.61,62.71,62.57,62.64,49500.0,50.6521,50.733,50.6197,50.6764,49500.0
2013-03-05 10:30:00,62.66,62.85,62.62,62.83,60400.0,50.6925,50.8462,50.6602,50.8301,60400.0
2013-03-05 10:40:00,62.83,62.94,62.81,62.91,38200.0,50.8301,50.9191,50.8139,50.8948,38200.0
2013-03-05 10:50:00,62.94,62.94,62.79,62.82,18100.0,50.9191,50.9191,50.7977,50.822,18100.0
2013-03-05 11:00:00,62.83,62.84,62.75,62.83,23900.0,50.8301,50.8382,50.7653,50.8301,23900.0
2013-03-05 11:10:00,62.82,62.92,62.8,62.92,28000.0,50.822,50.9029,50.8058,50.9029,28000.0
2013-03-05 11:20:00,62.92,62.99,62.9,62.92,19500.0,50.9029,50.9595,50.8867,50.9029,19500.0
2013-03-05 11:30:00,62.92,63.05,62.92,63.04,32100.0,50.9029,51.008,50.9029,51.0,32100.0
2013-03-05 11:40:00,63.04,63.12,63.03,63.1,22300.0,51.0,51.0647,50.9919,51.0485,22300.0
2013-03-05 11:50:00,63.1,63.13,63.02,63.04,26100.0,51.0485,51.0728,50.9838,51.0,26100.0
2013-03-05 12:00:00,63.05,63.08,62.98,63.03,21600.0,51.008,51.0323,50.9514,50.9919,21600.0
2013-03-05 12:10:00,63.03,63.05,62.92,62.95,26700.0,50.9919,51.008,50.9029,50.9271,26700.0
2013-03-05 12:20:00,62.95,62.95,62.88,62.9,10800.0,50.9271,50.9271,50.8705,50.8867,10800.0
2013-03-05 12:30:00,62.9,62.9,62.82,62.88,31200.0,50.8867,50.8867,50.822,50.8705,31200.0
2013-03-05 12:40:00,62.88,62.88,62.78,62.8,38900.0,50.8705,50.8705,50.7896,50.8058,38900.0
2013-03-05 12:50:00,62.8,62.9,62.75,62.9,63400.0,50.8058,50.8867,50.7653,50.8867,63400.0
2013-03-05 13:00:00,62.89,62.97,62.87,62.97,24000.0,50.8786,50.9433,50.8624,50.9433,24000.0
2013-03-05 13:10:00,62.99,62.99,62.88,62.94,16500.0,50.9595,50.9595,50.8705,50.9191,16500.0
2013-03-05 13:20:00,62.94,63.02,62.92,62.99,27800.0,50.9191,50.9838,50.9029,50.9595,27800.0
2013-03-05 13:30:00,62.99,63.0,62.92,62.92,54200.0,50.9595,50.9676,50.9029,50.9029,54200.0
2013-03-05 13:40:00,62.93,62.93,62.86,62.89,15600.0,50.911,50.911,50.8543,50.8786,15600.0
2013-03-05 13:50:00,62.9,62.91,62.85,62.85,11600.0,50.8867,50.8948,50.8462,50.8462,11600.0
2013-03-05 14:00:00,62.87,62.95,62.87,62.94,19000.0,50.8624,50.9271,50.8624,50.9191,19000.0
2013-03-05 14:10:00,62.94,63.09,62.94,63.06,29500.0,50.9191,51.0404,50.9191,51.0161,29500.0
2013-03-05 14:20:00,63.06,63.09,63.04,63.05,24700.0,51.0161,51.0404,51.0,51.008,24700.0
2013-03-05 14:30:00,63.04,63.1,63.03,63.04,32100.0,51.0,51.0485,50.9919,51.0,32100.0
2013-03-05 14:40:00,63.05,63.1,63.02,63.07,12700.0,51.008,51.0485,50.9838,51.0242,12700.0
2013-03-05 14:50:00,63.06,63.06,62.96,63.0,28500.0,51.0161,51.0161,50.9352,50.9676,28500.0
2013-03-05 15:00:00,63.01,63.01,62.89,62.92,78800.0,50.9757,50.9757,50.8786,50.9029,78800.0
2013-03-05 15:10:00,62.93,62.93,62.89,62.9,25300.0,50.911,50.911,50.8786,50.8867,25300.0
2013-03-05 15:20:00,62.89,63.0,62.87,62.95,49100.0,50.8786,50.9676,50.8624,50.9271,49100.0
2013-03-05 15:30:00,62.96,63.03,62.95,63.01,58100.0,50.9352,50.9919,50.9271,50.9757,58100.0
2013-03-05 15:40:00,63.01,63.07,62.91,62.91,137600.0,50.9757,51.0242,50.8948,50.8948,137600.0
2013-03-05 15:50:00,62.92,62.98,62.85,62.97,132500.0,50.9029,50.9514,50.8462,50.9433,132500.0
2013-03-06 09:30:00,63.25,63.4,63.18,63.36,52400.0,51.1699,51.2912,51.1132,51.2588,52400.0
2013-03-06 09:40:00,63.35,63.39,63.17,63.38,25000.0,51.2508,51.2831,51.1051,51.275,25000.0
2013-03-06 09:50:00,63.39,63.55,63.39,63.5,28600.0,51.2831,51.4126,51.2831,51.3721,28600.0
2013-03-06 10:00:00,63.5,63.58,63.41,63.48,98900.0,51.3721,51.4368,51.2993,51.3559,98900.0
2013-03-06 10:10:00,63.48,63.53,63.36,63.37,46000.0,51.3559,51.3964,51.2588,51.2669,46000.0
2013-03-06 10:20:00,63.36,63.57,63.34,63.48,64300.0,51.2588,51.4287,51.2427,51.3559,64300.0
2013-03-06 10:30:00,63.47,63.52,63.42,63.48,63700.0,51.3478,51.3883,51.3074,51.3559,63700.0
2013-03-06 10:40:00,63.46,63.51,63.41,63.45,32500.0,51.3397,51.3802,51.2993,51.3317,32500.0
2013-03-06 10:50:00,63.45,63.46,63.21,63.21,30300.0,51.3317,51.3397,51.1375,51.1375,30300.0
2013-03-06 11:00:00,63.21,63.41,63.19,63.36,65300.0,51.1375,51.2993,51.1213,51.2588,65300.0
2013-03-06 11:10:00,63.36,63.47,63.34,63.44,58800.0,51.2588,51.3478,51.2427,51.3236,58800.0
2013-03-06 11:20:00,63.42,63.42,63.13,63.14,37900.0,51.3074,51.3074,51.0728,51.0809,37900.0
2013-03-06 11:30:00,63.11,63.41,63.1,63.4,54000.0,51.0566,51.2993,51.0485,51.2912,54000.0
2013-03-06 11:40:00,63.4,63.42,63.3,63.38,28500.0,51.2912,51.3074,51.2103,51.275,28500.0
2013-03-06 11:50:00,63.37,63.37,63.28,63.31,24700.0,51.2669,51.2669,51.1941,51.2184,24700.0
2013-03-06 12:00:00,63.3,63.32,63.22,63.25,27300.0,51.2103,51.2265,51.1456,51.1699,27300.0
2013-03-06 12:10:00,63.25,63.32,63.19,63.19,26100.0,51.1699,51.2265,51.1213,51.1213,26100.0
2013-03-06 12:20:00,63.19,63.2,63.07,63.09,21700.0,51.1213,51.1294,51.0242,51.0404,21700.0
2013-03-06 12:30:00,63.09,63.16,63.06,63.15,13800.0,51.0404,51.097,51.0161,51.089,13800.0
2013-03-06 12:40:00,63.15,63.34,63.15,63.34,45200.0,51.089,51.2427,51.089,51.2427,45200.0
2013-03-06 12:50:00,63.34,63.34,63.23,63.25,44400.0,51.2427,51.2427,51.1537,51.1699,44400.0
2013-03-06 13:00:00,63.26,63.34,63.25,63.28,41500.0,51.1779,51.2427,51.1699,51.1941,41500.0
2013-03-06 13:10:00,63.27,63.38,63.18,63.18,40300.0,51.186,51.275,51.1132,51.1132,40300.0
2013-03-06 13:20:00,63.18,63.18,63.08,63.16,21600.0,51.1132,51.1132,51.0323,51.097,21600.0
2013-03-06 13:30:00,63.16,63.3,63.15,63.21,24000.0,51.097,51.2103,51.089,51.1375,24000.0
2013-03-06 13:40:00,63.19,63.38,63.19,63.35,36000.0,51.1213,51.275,51.1213,51.2508,36000.0
2013-03-06 13:50:00,63.34,63.38,63.3,63.38,51500.0,51.2427,51.275,51.2103,51.275,51500.0
2013-03-06 14:00:00,63.39,63.51,63.35,63.45,110400.0,51.2831,51.3802,51.2508,51.3317,110400.0
2013-03-06 14:10:00,63.45,63.47,63.28,63.28,94200.0,51.3317,51.3478,51.1941,51.1941,94200.0
2013-03-06 14:20:00,63.28,63.37,63.24,63.25,29700.0,51.1941,51.2669,51.1618,51.1699,29700.0
2013-03-06 14:30:00,63.26,63.31,63.24,63.27,23200.0,51.1779,51.2184,51.1618,51.186,23200.0
2013-03-06 14:40:00,63.27,63.32,63.21,63.32,28200.0,51.186,51.2265,51.1375,51.2265,28200.0
2013-03-06 14:50:00,63.34,63.38,63.25,63.33,23500.0,51.2427,51.275,51.1699,51.2346,23500.0
2013-03-06 15:00:00,63.34,63.36,63.29,63.29,40400.0,51.2427,51.2588,51.2022,51.2022,40400.0
2013-03-06 15:10:00,63.28,63.32,63.22,63.22,40700.0,51.1941,51.2265,51.1456,51.1456,40700.0
2013-03-06 15:20:00,63.23,63.23,63.13,63.13,44900.0,51.1537,51.1537,51.0728,51.0728,44900.0
2013-03-06 15:30:00,63.13,63.13,63.05,63.05,56100.0,51.0728,51.0728,51.008,51.008,56100.0
2013-03-06 15:40:00,63.06,63.1,63.04,63.09,76500.0,51.0161,51.0485,51.0,51.0404,76500.0
2013-03-06 15:50:00,63.09,63.12,63.03,63.12,96700.0,51.0404,51.0647,50.9919,51.0647,96700.0
2013-03-07 09:30:00,63.3,63.44,63.17,63.33,47000.0,51.2103,51.3236,51.1051,51.2346,47000.0
2013-03-07 09:40:00,63.3,63.4,63.24,63.28,43000.0,51.2103,51.2912,51.1618,51.1941,43000.0
2013-03-07 09:50:00,63.32,63.41,63.29,63.4,15200.0,51.2265,51.2993,51.2022,51.2912,15200.0
2013-03-07 10:00:00,63.39,63.41,63.27,63.35,34700.0,51.2831,51.2993,51.186,51.2508,34700.0
2013-03-07 10:10:00,63.33,63.4,63.24,63.24,18900.0,51.2346,51.2912,51.1618,51.1618,18900.0
2013-03-07 10:20:00,63.27,63.29,63.18,63.26,7700.0,51.186,51.2022,51.1132,51.1779,7700.0
2013-03-07 10:30:00,63.25,63.25,63.15,63.15,11200.0,51.1699,51.1699,51.089,51.089,11200.0
2013-03-07 10:40:00,63.15,63.16,63.11,63.11,8700.0,51.089,51.097,51.0566,51.0566,8700.0
2013-03-07 10:50:00,63.1,63.1,62.99,63.01,11200.0,51.0485,51.0485,50.9595,50.9757,11200.0
2013-03-07 11:00:00,63.0,63.2,63.0,63.18,12200.0,50.9676,51.1294,50.9676,51.1132,12200.0
2013-03-07 11:10:00,63.19,63.23,63.13,63.13,8700.0,51.1213,51.1537,51.0728,51.0728,8700.0
2013-03-07 11:20:00,63.13,63.16,63.09,63.09,7700.0,51.0728,51.097,51.0404,51.0404,7700.0
2013-03-07 11:30:00,63.09,63.12,63.08,63.08,4400.0,51.0404,51.0647,51.0323,51.0323,4400.0
2013-03-07 11:40:00,63.09,63.09,63.01,63.04,9400.0,51.0404,51.0404,50.9757,51.0,9400.0
2013-03-07 11:50:00,63.03,63.06,63.0,63.01,13300.0,50.9919,51.0161,50.9676,50.9757,13300.0
2013-03-07 12:00:00,63.0,63.02,62.96,62.99,7600.0,50.9676,50.9838,50.9352,50.9595,7600.0
2013-03-07 12:10:00,63.0,63.0,62.96,62.98,6700.0,50.9676,50.9676,50.9352,50.9514,6700.0
2013-03-07 12:20:00,62.98,63.02,62.98,63.02,9400.0,50.9514,50.9838,50.9514,50.9838,9400.0
2013-03-07 12:30:00,63.03,63.03,62.98,62.98,5400.0,50.9919,50.9919,50.9514,50.9514,5400.0
2013-03-07 12:40:00,62.97,63.02,62.97,63.02,8800.0,50.9433,50.9838,50.9433,50.9838,8800.0
2013-03-07 12:50:00,63.01,63.04,63.0,63.03,7800.0,50.9757,51.0,50.9676,50.9919,7800.0
2013-03-07 13:00:00,63.03,63.03,62.97,62.97,9500.0,50.9919,50.9919,50.9433,50.9433,9500.0
2013-03-07 13:10:00,62.98,63.03,62.97,62.97,9300.0,50.9514,50.9919,50.9433,50.9433,9300.0
2013-03-07 13:20:00,62.96,62.97,62.94,62.94,9400.0,50.9352,50.9433,50.9191,50.9191,9400.0
2013-03-07 13:30:00,62.95,62.96,62.92,62.96,11600.0,50.9271,50.9352,50.9029,50.9352,11600.0
2013-03-07 13:40:00,62.96,62.98,62.93,62.98,6600.0,50.9352,50.9514,50.911,50.9514,6600.0
2013-03-07 13:50:00,62.98,62.99,62.92,62.92,11100.0,50.9514,50.9595,50.9029,50.9029,11100.0
2013-03-07 14:00:00,62.94,62.94,62.86,62.86,10900.0,50.9191,50.9191,50.8543,50.8543,10900.0
2013-03-07 14:10:00,62.86,62.86,62.78,62.8,22900.0,50.8543,50.8543,50.7896,50.8058,22900.0
2013-03-07 14:20:00,62.8,62.8,62.74,62.79,31800.0,50.8058,50.8058,50.7573,50.7977,31800.0
2013-03-07 14:30:00,62.79,62.8,62.66,62.68,61800.0,50.7977,50.8058,50.6925,50.7087,61800.0
2013-03-07 14:40:00,62.69,62.81,62.68,62.76,48000.0,50.7168,50.8139,50.7087,50.7734,48000.0
2013-03-07 14:50:00,62.76,62.76,62.7,62.73,193600.0,50.7734,50.7734,50.7249,50.7492,193600.0
2013-03-07 15:00:00,62.73,62.8,62.73,62.75,53700.0,50.7492,50.8058,50.7492,50.7653,53700.0
2013-03-07 15:10:00,62.76,62.79,62.73,62.75,38700.0,50.7734,50.7977,50.7492,50.7653,38700.0
2013-03-07 15:20:00,62.75,62.77,62.69,62.71,46400.0,50.7653,50.7815,50.7168,50.733,46400.0
2013-03-07 15:30:00,62.71,62.73,62.69,62.71,61100.0,50.733,50.7492,50.7168,50.733,61100.0
2013-03-07 15:40:00,62.7,62.72,62.67,62.68,67200.0,50.7249,50.7411,50.7006,50.7087,67200.0
2013-03-07 15:50:00,62.69,62.73,62.61,62.64,157300.0,50.7168,50.7492,50.6521,50.6764,157300.0
2013-03-08 09:30:00,62.87,63.32,62.83,62.85,40700.0,50.8624,51.2265,50.8301,50.8462,40700.0
2013-03-08 09:40:00,62.82,62.93,62.65,62.67,30400.0,50.822,50.911,50.6844,50.7006,30400.0
2013-03-08 09:50:00,62.64,63.08,62.6,62.97,123600.0,50.6764,51.0323,50.644,50.9433,123600.0
2013-03-08 10:00:00,62.97,62.97,62.59,62.66,34100.0,50.9433,50.9433,50.6359,50.6925,34100.0
2013-03-08 10:10:00,62.66,62.66,62.53,62.57,52700.0,50.6925,50.6925,50.5874,50.6197,52700.0
2013-03-08 10:20:00,62.56,62.75,62.55,62.75,33800.0,50.6116,50.7653,50.6035,50.7653,33800.0
2013-03-08 10:30:00,62.75,62.88,62.75,62.83,21200.0,50.7653,50.8705,50.7653,50.8301,21200.0
2013-03-08 10:40:00,62.84,62.91,62.79,62.88,66300.0,50.8382,50.8948,50.7977,50.8705,66300.0
2013-03-08 10:50:00,62.88,62.92,62.77,62.83,61900.0,50.8705,50.9029,50.7815,50.8301,61900.0
2013-03-08 11:00:00,62.83,62.85,62.78,62.84,126900.0,50.8301,50.8462,50.7896,50.8382,126900.0
2013-03-08 11:10:00,62.84,62.93,62.81,62.82,48400.0,50.8382,50.911,50.8139,50.822,48400.0
2013-03-08 11:20:00,62.82,62.9,62.8,62.9,30000.0,50.822,50.8867,50.8058,50.8867,30000.0
2013-03-08 11:30:00,62.9,62.92,62.86,62.89,60000.0,50.8867,50.9029,50.8543,50.8786,60000.0
2013-03-08 11:40:00,62.88,62.9,62.81,62.85,39100.0,50.8705,50.8867,50.8139,50.8462,39100.0
2013-03-08 11:50:00,62.84,62.89,62.72,62.85,35200.0,50.8382,50.8786,50.7411,50.8462,35200.0
2013-03-08 12:00:00,62.85,62.89,62.8,62.89,37700.0,50.8462,50.8786,50.8058,50.8786,37700.0
2013-03-08 12:10:00,62.88,62.88,62.77,62.83,17900.0,50.8705,50.8705,50.7815,50.8301,17900.0
2013-03-08 12:20:00,62.85,62.88,62.79,62.81,12900.0,50.8462,50.8705,50.7977,50.8139,12900.0
2013-03-08 12:30:00,62.82,62.89,62.79,62.87,126400.0,50.822,50.8786,50.7977,50.8624,126400.0
2013-03-08 12:40:00,62.87,62.94,62.84,62.85,47900.0,50.8624,50.9191,50.8382,50.8462,47900.0
2013-03-08 12:50:00,62.85,62.97,62.84,62.91,76500.0,50.8462,50.9433,50.8382,50.8948,76500.0
2013-03-08 13:00:00,62.91,62.92,62.87,62.91,11300.0,50.8948,50.9029,50.8624,50.8948,11300.0
2013-03-08 13:10:00,62.91,63.01,62.9,63.0,145700.0,50.8948,50.9757,50.8867,50.9676,145700.0
2013-03-08 13:20:00,63.0,63.01,62.95,62.96,32300.0,50.9676,50.9757,50.9271,50.9352,32300.0
2013-03-08 13:30:00,62.97,62.97,62.91,62.95,23600.0,50.9433,50.9433,50.8948,50.9271,23600.0
2013-03-08 13:40:00,62.95,62.96,62.92,62.94,27700.0,50.9271,50.9352,50.9029,50.9191,27700.0
2013-03-08 13:50:00,62.95,62.95,62.93,62.95,24900.0,50.9271,50.9271,50.911,50.9271,24900.0
2013-03-08 14:00:00,62.95,63.0,62.94,63.0,32900.0,50.9271,50.9676,50.9191,50.9676,32900.0
2013-03-08 14:10:00,63.0,63.0,62.98,63.0,28200.0,50.9676,50.9676,50.9514,50.9676,28200.0
2013-03-08 14:20:00,63.0,63.0,62.95,62.96,35000.0,50.9676,50.9676,50.9271,50.9352,35000.0
2013-03-08 14:30:00,62.96,63.03,62.96,62.99,30600.0,50.9352,50.9919,50.9352,50.9595,30600.0
2013-03-08 14:40:00,63.0,63.0,62.86,62.87,34700.0,50.9676,50.9676,50.8543,50.8624,34700.0
2013-03-08 14:50:00,62.86,62.93,62.82,62.88,22700.0,50.8543,50.911,50.822,50.8705,22700.0
2013-03-08 15:00:00,62.89,62.93,62.81,62.88,43300.0,50.8786,50.911,50.8139,50.8705,43300.0
2013-03-08 15:10:00,62.88,62.96,62.87,62.93,24200.0,50.8705,50.9352,50.8624,50.911,24200.0
2013-03-08 15:20:00,62.93,62.94,62.84,62.87,34100.0,50.911,50.9191,50.8382,50.8624,34100.0
2013-03-08 15:30:00,62.87,62.89,62.83,62.84,55300.0,50.8624,50.8786,50.8301,50.8382,55300.0
2013-03-08 15:40:00,62.83,62.89,62.79,62.79,86900.0,50.8301,50.8786,50.7977,50.7977,86900.0
2013-03-08 15:50:00,62.79,62.8,62.75,62.76,141700.0,50.7977,50.8058,50.7653,50.7734,141700.0
2013-03-11 09:30:00,62.61,62.77,62.58,62.62,40200.0,50.6521,50.7815,50.6278,50.6602,40200.0
2013-03-11 09:40:00,62.65,62.72,62.59,62.67,32800.0,50.6844,50.7411,50.6359,50.7006,32800.0
2013-03-11 09:50:00,62.67,62.84,62.63,62.8,50200.0,50.7006,50.8382,50.6683,50.8058,50200.0
2013-03-11 10:00:00,62.83,62.83,62.74,62.79,45200.0,50.8301,50.8301,50.7573,50.7977,45200.0
2013-03-11 10:10:00,62.8,62.8,62.7,62.76,42500.0,50.8058,50.8058,50.7249,50.7734,42500.0
2013-03-11 10:20:00,62.75,62.76,62.69,62.74,36500.0,50.7653,50.7734,50.7168,50.7573,36500.0
2013-03-11 10:30:00,62.73,62.8,62.71,62.76,52200.0,50.7492,50.8058,50.733,50.7734,52200.0
2013-03-11 10:40:00,62.78,62.83,62.75,62.81,28000.0,50.7896,50.8301,50.7653,50.8139,28000.0
2013-03-11 10:50:00,62.81,62.82,62.76,62.78,31700.0,50.8139,50.822,50.7734,50.7896,31700.0
2013-03-11 11:00:00,62.77,62.82,62.77,62.81,54000.0,50.7815,50.822,50.7815,50.8139,54000.0
2013-03-11 11:10:00,62.81,62.81,62.74,62.74,26200.0,50.8139,50.8139,50.7573,50.7573,26200.0
2013-03-11 11:20:00,62.74,62.83,62.72,62.8,35300.0,50.7573,50.8301,50.7411,50.8058,35300.0
2013-03-11 11:30:00,62.8,62.82,62.71,62.79,36200.0,50.8058,50.822,50.733,50.7977,36200.0
2013-03-11 11:40:00,62.79,62.8,62.74,62.76,23100.0,50.7977,50.8058,50.7573,50.7734,23100.0
2013-03-11 11:50:00,62.77,62.81,62.75,62.8,35100.0,50.7815,50.8139,50.7653,50.8058,35100.0
2013-03-11 12:00:00,62.8,62.82,62.77,62.78,36100.0,50.8058,50.822,50.7815,50.7896,36100.0
2013-03-11 12:10:00,62.78,62.81,62.76,62.77,27800.0,50.7896,50.8139,50.7734,50.7815,27800.0
2013-03-11 12:20:00,62.77,62.8,62.76,62.79,11500.0,50.7815,50.8058,50.7734,50.7977,11500.0
2013-03-11 12:30:00,62.79,62.8,62.77,62.77,26200.0,50.7977,50.8058,50.7815,50.7815,26200.0
2013-03-11 12:40:00,62.77,62.79,62.71,62.72,30000.0,50.7815,50.7977,50.733,50.7411,30000.0
2013-03-11 12:50:00,62.72,62.72,62.67,62.69,15300.0,50.7411,50.7411,50.7006,50.7168,15300.0
2013-03-11 13:00:00,62.69,62.73,62.69,62.7,36200.0,50.7168,50.7492,50.7168,50.7249,36200.0
2013-03-11 13:10:00,62.7,62.7,62.62,62.63,53100.0,50.7249,50.7249,50.6602,50.6683,53100.0
2013-03-11 13:20:00,62.63,62.69,62.62,62.65,42800.0,50.6683,50.7168,50.6602,50.6844,42800.0
2013-03-11 13:30:00,62.66,62.7,62.66,62.68,34700.0,50.6925,50.7249,50.6925,50.7087,34700.0
2013-03-11 13:40:00,62.67,62.71,62.66,62.7,28000.0,50.7006,50.733,50.6925,50.7249,28000.0
2013-03-11 13:50:00,62.7,62.81,62.7,62.72,27700.0,50.7249,50.8139,50.7249,50.7411,27700.0
2013-03-11 14:00:00,62.73,62.73,62.6,62.63,39700.0,50.7492,50.7492,50.644,50.6683,39700.0
2013-03-11 14:10:00,62.62,62.71,62.61,62.65,22400.0,50.6602,50.733,50.6521,50.6844,22400.0
2013-03-11 14:20:00,62.66,62.7,62.63,62.65,31000.0,50.6925,50.7249,50.6683,50.6844,31000.0
2013-03-11 14:30:00,62.66,62.7,62.61,62.68,28100.0,50.6925,50.7249,50.6521,50.7087,28100.0
2013-03-11 14:40:00,62.67,62.69,62.63,62.65,35100.0,50.7006,50.7168,50.6683,50.6844,35100.0
2013-03-11 14:50:00,62.66,62.66,62.61,62.66,27900.0,50.6925,50.6925,50.6521,50.6925,27900.0
2013-03-11 15:00:00,62.66,62.7,62.64,62.64,42600.0,50.6925,50.7249,50.6764,50.6764,42600.0
2013-03-11 15:10:00,62.64,62.65,62.56,62.6,55100.0,50.6764,50.6844,50.6116,50.644,55100.0
2013-03-11 15:20:00,62.6,62.61,62.55,62.58,51700.0,50.644,50.6521,50.6035,50.6278,51700.0
2013-03-11 15:30:00,62.58,62.6,62.52,62.57,54200.0,50.6278,50.644,50.5793,50.6197,54200.0
2013-03-11 15:40:00,62.57,62.63,62.52,62.53,89800.0,50.6197,50.6683,50.5793,50.5874,89800.0
2013-03-11 15:50:00,62.53,62.62,62.53,62.57,178000.0,50.5874,50.6602,50.5874,50.6197,178000.0
2013-03-12 09:30:00,62.51,62.62,62.35,62.4,41800.0,50.5712,50.6602,50.4417,50.4822,41800.0
2013-03-12 09:40:00,62.38,62.41,62.15,62.22,70200.0,50.466,50.4903,50.2799,50.3366,70200.0
2013-03-12 09:50:00,62.21,62.3,61.48,61.49,207900.0,50.3285,50.4013,49.7379,49.746,207900.0
2013-03-12 10:00:00,61.49,62.19,61.47,62.06,185100.0,49.746,50.3123,49.7298,50.2071,185100.0
2013-03-12 10:10:00,62.05,62.28,62.04,62.09,89300.0,50.199,50.3851,50.1909,50.2314,89300.0
2013-03-12 10:20:00,62.08,62.19,62.08,62.18,67200.0,50.2233,50.3123,50.2233,50.3042,67200.0
2013-03-12 10:30:00,62.18,62.21,62.1,62.14,55300.0,50.3042,50.3285,50.2395,50.2719,55300.0
2013-03-12 10:40:00,62.13,62.21,62.06,62.13,39100.0,50.2638,50.3285,50.2071,50.2638,39100.0
2013-03-12 10:50:00,62.14,62.22,62.11,62.18,42500.0,50.2719,50.3366,50.2476,50.3042,42500.0
2013-03-12 11:00:00,62.19,62.19,61.97,62.03,59700.0,50.3123,50.3123,50.1343,50.1829,59700.0
2013-03-12 11:10:00,62.02,62.11,61.98,62.0,60100.0,50.1748,50.2476,50.1424,50.1586,60100.0
2013-03-12 11:20:00,62.01,62.04,61.91,61.93,30200.0,50.1667,50.1909,50.0858,50.102,30200.0
2013-03-12 11:30:00,61.94,62.13,61.92,62.11,37000.0,50.11,50.2638,50.0939,50.2476,37000.0
2013-03-12 11:40:00,62.13,62.15,62.12,62.14,48700.0,50.2638,50.2799,50.2557,50.2719,48700.0
2013-03-12 11:50:00,62.15,62.17,62.05,62.13,41000.0,50.2799,50.2961,50.199,50.2638,41000.0
2013-03-12 12:00:00,62.13,62.19,62.04,62.05,42800.0,50.2638,50.3123,50.1909,50.199,42800.0
2013-03-12 12:10:00,62.05,62.09,62.02,62.02,21700.0,50.199,50.2314,50.1748,50.1748,21700.0
2013-03-12 12:20:00,62.02,62.07,61.98,62.06,38900.0,50.1748,50.2152,50.1424,50.2071,38900.0
2013-03-12 12:30:00,62.05,62.07,62.0,62.03,26300.0,50.199,50.2152,50.1586,50.1829,26300.0
2013-03-12 12:40:00,62.03,62.05,62.0,62.01,20600.0,50.1829,50.199,50.1586,50.1667,20600.0
2013-03-12 12:50:00,62.02,62.1,62.02,62.05,36800.0,50.1748,50.2395,50.1748,50.199,36800.0
2013-03-12 13:00:00,62.04,62.11,62.01,62.01,32900.0,50.1909,50.2476,50.1667,50.1667,32900.0
2013-03-12 13:10:00,62.01,62.1,62.0,62.1,19100.0,50.1667,50.2395,50.1586,50.2395,19100.0
2013-03-12 13:20:00,62.11,62.14,62.07,62.09,16800.0,50.2476,50.2719,50.2152,50.2314,16800.0
2013-03-12 13:30:00,62.09,62.12,62.04,62.06,20700.0,50.2314,50.2557,50.1909,50.2071,20700.0
2013-03-12 13:40:00,62.07,62.15,61.98,61.98,19900.0,50.2152,50.2799,50.1424,50.1424,19900.0
2013-03-12 13:50:00,61.99,62.01,61.96,61.99,20700.0,50.1505,50.1667,50.1262,50.1505,20700.0
2013-03-12 14:00:00,61.99,62.04,61.97,61.98,22200.0,50.1505,50.1909,50.1343,50.1424,22200.0
2013-03-12 14:10:00,61.99,62.04,61.94,61.98,21700.0,50.1505,50.1909,50.11,50.1424,21700.0
2013-03-12 14:20:00,61.99,62.01,61.96,62.0,36600.0,50.1505,50.1667,50.1262,50.1586,36600.0
2013-03-12 14:30:00,62.0,62.11,61.98,62.1,23400.0,50.1586,50.2476,50.1424,50.2395,23400.0
2013-03-12 14:40:00,62.11,62.11,61.99,62.09,39300.0,50.2476,50.2476,50.1505,50.2314,39300.0
2013-03-12 14:50:00,62.09,62.12,62.03,62.03,33600.0,50.2314,50.2557,50.1829,50.1829,33600.0
2013-03-12 15:00:00,62.05,62.13,62.05,62.12,50400.0,50.199,50.2638,50.199,50.2557,50400.0
2013-03-12 15:10:00,62.13,62.14,62.06,62.12,53200.0,50.2638,50.2719,50.2071,50.2557,53200.0
2013-03-12 15:20:00,62.12,62.13,62.05,62.1,50500.0,50.2557,50.2638,50.199,50.2395,50500.0
2013-03-12 15:30:00,62.09,62.23,62.06,62.23,44400.0,50.2314,50.3447,50.2071,50.3447,44400.0
2013-03-12 15:40:00,62.22,62.26,62.08,62.09,51300.0,50.3366,50.3689,50.2233,50.2314,51300.0
2013-03-12 15:50:00,62.09,62.18,62.07,62.13,98600.0,50.2314,50.3042,50.2152,50.2638,98600.0
2013-03-13 09:30:00,62.0,62.0,61.74,61.82,28300.0,50.3682,50.3682,50.157,50.222,28300.0
2013-03-13 09:40:00,61.81,61.9,61.67,61.79,39900.0,50.2138,50.2869,50.1001,50.1976,39900.0
2013-03-13 09:50:00,61.76,61.94,61.72,61.87,30200.0,50.1732,50.3194,50.1407,50.2626,30200.0
2013-03-13 10:00:00,61.89,61.9,61.73,61.89,57100.0,50.2788,50.2869,50.1488,50.2788,57100.0
2013-03-13 10:10:00,61.89,61.97,61.82,61.85,28500.0,50.2788,50.3438,50.222,50.2463,28500.0
2013-03-13 10:20:00,61.87,61.92,61.84,61.85,16000.0,50.2626,50.3032,50.2382,50.2463,16000.0
2013-03-13 10:30:00,61.88,61.93,61.83,61.9,27800.0,50.2707,50.3113,50.2301,50.2869,27800.0
2013-03-13 10:40:00,61.92,61.93,61.86,61.88,14800.0,50.3032,50.3113,50.2545,50.2707,14800.0
2013-03-13 10:50:00,61.88,61.92,61.88,61.91,15600.0,50.2707,50.3032,50.2707,50.2951,15600.0
2013-03-13 11:00:00,61.92,61.93,61.85,61.85,20200.0,50.3032,50.3113,50.2463,50.2463,20200.0
2013-03-13 11:10:00,61.84,61.93,61.84,61.93,12100.0,50.2382,50.3113,50.2382,50.3113,12100.0
2013-03-13 11:20:00,61.94,61.95,61.91,61.91,8900.0,50.3194,50.3276,50.2951,50.2951,8900.0
2013-03-13 11:30:00,61.91,61.93,61.88,61.89,19700.0,50.2951,50.3113,50.2707,50.2788,19700.0
2013-03-13 11:40:00,61.89,61.91,61.84,61.9,32600.0,50.2788,50.2951,50.2382,50.2869,32600.0
2013-03-13 11:50:00,61.88,61.9,61.8,61.8,44900.0,50.2707,50.2869,50.2057,50.2057,44900.0
2013-03-13 12:00:00,61.81,61.86,61.8,61.85,30100.0,50.2138,50.2545,50.2057,50.2463,30100.0
2013-03-13 12:10:00,61.84,61.9,61.79,61.82,28100.0,50.2382,50.2869,50.1976,50.222,28100.0
2013-03-13 12:20:00,61.83,61.86,61.75,61.86,19100.0,50.2301,50.2545,50.1651,50.2545,19100.0
2013-03-13 12:30:00,61.86,61.94,61.85,61.94,29800.0,50.2545,50.3194,50.2463,50.3194,29800.0
2013-03-13 12:40:00,61.94,62.1,61.94,62.09,17700.0,50.3194,50.4494,50.3194,50.4413,17700.0
2013-03-13 12:50:00,62.09,62.12,62.08,62.12,8900.0,50.4413,50.4657,50.4332,50.4657,8900.0
2013-03-13 13:00:00,62.11,62.14,62.08,62.14,13900.0,50.4576,50.4819,50.4332,50.4819,13900.0
2013-03-13 13:10:00,62.13,62.22,62.13,62.18,47000.0,50.4738,50.5469,50.4738,50.5144,47000.0
2013-03-13 13:20:00,62.19,62.23,62.19,62.21,18300.0,50.5225,50.555,50.5225,50.5388,18300.0
2013-03-13 13:30:00,62.21,62.21,62.19,62.21,11500.0,50.5388,50.5388,50.5225,50.5388,11500.0
2013-03-13 13:40:00,62.21,62.24,62.2,62.24,22400.0,50.5388,50.5632,50.5307,50.5632,22400.0
2013-03-13 13:50:00,62.24,62.3,62.23,62.29,46800.0,50.5632,50.6119,50.555,50.6038,46800.0
2013-03-13 14:00:00,62.28,62.3,62.26,62.29,19100.0,50.5957,50.6119,50.5794,50.6038,19100.0
2013-03-13 14:10:00,62.29,62.29,62.2,62.2,16400.0,50.6038,50.6038,50.5307,50.5307,16400.0
2013-03-13 14:20:00,62.2,62.3,62.2,62.28,14900.0,50.5307,50.6119,50.5307,50.5957,14900.0
2013-03-13 14:30:00,62.27,62.27,62.16,62.17,70800.0,50.5875,50.5875,50.4982,50.5063,70800.0
2013-03-13 14:40:00,62.17,62.19,62.13,62.16,13800.0,50.5063,50.5225,50.4738,50.4982,13800.0
2013-03-13 14:50:00,62.16,62.16,62.1,62.13,17500.0,50.4982,50.4982,50.4494,50.4738,17500.0
2013-03-13 15:00:00,62.14,62.19,62.04,62.06,27600.0,50.4819,50.5225,50.4007,50.4169,27600.0
2013-03-13 15:10:00,62.06,62.12,62.06,62.11,20100.0,50.4169,50.4657,50.4169,50.4576,20100.0
2013-03-13 15:20:00,62.1,62.16,62.1,62.13,22900.0,50.4494,50.4982,50.4494,50.4738,22900.0
2013-03-13 15:30:00,62.13,62.23,62.13,62.15,48600.0,50.4738,50.555,50.4738,50.49,48600.0
2013-03-13 15:40:00,62.14,62.2,62.08,62.18,60200.0,50.4819,50.5307,50.4332,50.5144,60200.0
2013-03-13 15:50:00,62.16,62.23,62.15,62.21,138300.0,50.4982,50.555,50.49,50.5388,138300.0
2013-03-14 09:30:00,62.49,62.57,62.43,62.49,39500.0,50.7663,50.8313,50.7175,50.7663,39500.0
2013-03-14 09:40:00,62.49,62.54,62.41,62.41,144300.0,50.7663,50.8069,50.7013,50.7013,144300.0
2013-03-14 09:50:00,62.43,62.44,62.36,62.39,84800.0,50.7175,50.7256,50.6606,50.685,84800.0
2013-03-14 10:00:00,62.4,62.41,62.33,62.38,64200.0,50.6931,50.7013,50.6363,50.6769,64200.0
2013-03-14 10:10:00,62.38,62.38,62.21,62.29,34700.0,50.6769,50.6769,50.5388,50.6038,34700.0
2013-03-14 10:20:00,62.3,62.37,62.21,62.37,70800.0,50.6119,50.6688,50.5388,50.6688,70800.0
2013-03-14 10:30:00,62.37,62.39,62.35,62.39,24700.0,50.6688,50.685,50.6525,50.685,24700.0
2013-03-14 10:40:00,62.39,62.41,62.33,62.36,31900.0,50.685,50.7013,50.6363,50.6606,31900.0
2013-03-14 10:50:00,62.37,62.4,62.27,62.37,22100.0,50.6688,50.6931,50.5875,50.6688,22100.0
2013-03-14 11:00:00,62.37,62.39,62.28,62.3,40900.0,50.6688,50.685,50.5957,50.6119,40900.0
2013-03-14 11:10:00,62.29,62.4,62.29,62.36,41400.0,50.6038,50.6931,50.6038,50.6606,41400.0
2013-03-14 11:20:00,62.36,62.4,62.31,62.32,20000.0,50.6606,50.6931,50.62,50.6282,20000.0
2013-03-14 11:30:00,62.32,62.33,62.2,62.21,46300.0,50.6282,50.6363,50.5307,50.5388,46300.0
2013-03-14 11:40:00,62.22,62.3,62.19,62.26,51100.0,50.5469,50.6119,50.5225,50.5794,51100.0
2013-03-14 11:50:00,62.27,62.3,62.26,62.3,26900.0,50.5875,50.6119,50.5794,50.6119,26900.0
2013-03-14 12:00:00,62.31,62.4,62.31,62.4,19400.0,50.62,50.6931,50.62,50.6931,19400.0
2013-03-14 12:10:00,62.4,62.4,62.29,62.3,20500.0,50.6931,50.6931,50.6038,50.6119,20500.0
2013-03-14 12:20:00,62.29,62.33,62.28,62.33,16800.0,50.6038,50.6363,50.5957,50.6363,16800.0
2013-03-14 12:30:00,62.33,62.37,62.23,62.25,36000.0,50.6363,50.6688,50.555,50.5713,36000.0
2013-03-14 12:40:00,62.24,62.26,62.16,62.18,17900.0,50.5632,50.5794,50.4982,50.5144,17900.0
2013-03-14 12:50:00,62.18,62.29,62.18,62.29,10400.0,50.5144,50.6038,50.5144,50.6038,10400.0
2013-03-14 13:00:00,62.3,62.39,62.29,62.33,28100.0,50.6119,50.685,50.6038,50.6363,28100.0
2013-03-14 13:10:00,62.34,62.35,62.26,62.26,25700.0,50.6444,50.6525,50.5794,50.5794,25700.0
2013-03-14 13:20:00,62.25,62.26,62.05,62.05,33800.0,50.5713,50.5794,50.4088,50.4088,33800.0
2013-03-14 13:30:00,62.06,62.06,62.02,62.03,23200.0,50.4169,50.4169,50.3844,50.3926,23200.0
2013-03-14 13:40:00,62.04,62.11,62.04,62.09,26600.0,50.4007,50.4576,50.4007,50.4413,26600.0
2013-03-14 13:50:00,62.09,62.18,62.03,62.15,36600.0,50.4413,50.5144,50.3926,50.49,36600.0
2013-03-14 14:00:00,62.15,62.27,62.15,62.24,23700.0,50.49,50.5875,50.49,50.5632,23700.0
2013-03-14 14:10:00,62.23,62.27,62.2,62.27,20000.0,50.555,50.5875,50.5307,50.5875,20000.0
2013-03-14 14:20:00,62.27,62.32,62.27,62.32,14800.0,50.5875,50.6282,50.5875,50.6282,14800.0
2013-03-14 14:30:00,62.31,62.38,62.31,62.35,18700.0,50.62,50.6769,50.62,50.6525,18700.0
2013-03-14 14:40:00,62.34,62.34,62.26,62.27,33100.0,50.6444,50.6444,50.5794,50.5875,33100.0
2013-03-14 14:50:00,62.27,62.29,62.26,62.29,11500.0,50.5875,50.6038,50.5794,50.6038,11500.0
2013-03-14 15:00:00,62.3,62.33,62.27,62.27,14300.0,50.6119,50.6363,50.5875,50.5875,14300.0
2013-03-14 15:10:00,62.27,62.29,62.25,62.29,21700.0,50.5875,50.6038,50.5713,50.6038,21700.0
2013-03-14 15:20:00,62.28,62.31,62.28,62.29,16200.0,50.5957,50.62,50.5957,50.6038,16200.0
2013-03-14 15:30:00,62.29,62.33,62.28,62.33,37600.0,50.6038,50.6363,50.5957,50.6363,37600.0
2013-03-14 15:40:00,62.32,62.4,62.32,62.39,34500.0,50.6282,50.6931,50.6282,50.685,34500.0
2013-03-14 15:50:00,62.4,62.41,62.3,62.33,76000.0,50.6931,50.7013,50.6119,50.6363,76000.0
2013-03-15 09:30:00,62.21,62.34,62.15,62.2,367000.0,50.5388,50.6444,50.49,50.5307,367000.0
2013-03-15 09:40:00,62.17,62.26,62.14,62.26,26500.0,50.5063,50.5794,50.4819,50.5794,26500.0
2013-03-15 09:50:00,62.27,62.43,62.24,62.28,47900.0,50.5875,50.7175,50.5632,50.5957,47900.0
2013-03-15 10:00:00,62.28,62.31,62.18,62.24,34400.0,50.5957,50.62,50.5144,50.5632,34400.0
2013-03-15 10:10:00,62.25,62.26,62.15,62.18,21600.0,50.5713,50.5794,50.49,50.5144,21600.0
2013-03-15 10:20:00,62.2,62.26,62.19,62.25,22200.0,50.5307,50.5794,50.5225,50.5713,22200.0
2013-03-15 10:30:00,62.26,62.33,62.25,62.33,19100.0,50.5794,50.6363,50.5713,50.6363,19100.0
2013-03-15 10:40:00,62.33,62.47,62.3,62.45,38100.0,50.6363,50.75,50.6119,50.7338,38100.0
2013-03-15 10:50:00,62.45,62.48,62.44,62.46,27900.0,50.7338,50.7581,50.7256,50.7419,27900.0
2013-03-15 11:00:00,62.46,62.47,62.43,62.44,27500.0,50.7419,50.75,50.7175,50.7256,27500.0
2013-03-15 11:10:00,62.44,62.48,62.42,62.47,18100.0,50.7256,50.7581,50.7094,50.75,18100.0
2013-03-15 11:20:00,62.46,62.5,62.44,62.48,31800.0,50.7419,50.7744,50.7256,50.7581,31800.0
2013-03-15 11:30:00,62.49,62.5,62.48,62.5,67500.0,50.7663,50.7744,50.7581,50.7744,67500.0
2013-03-15 11:40:00,62.49,62.5,62.46,62.49,26800.0,50.7663,50.7744,50.7419,50.7663,26800.0
2013-03-15 11:50:00,62.49,62.5,62.46,62.46,53500.0,50.7663,50.7744,50.7419,50.7419,53500.0
2013-03-15 12:00:00,62.48,62.48,62.4,62.4,13400.0,50.7581,50.7581,50.6931,50.6931,13400.0
2013-03-15 12:10:00,62.4,62.43,62.39,62.4,9300.0,50.6931,50.7175,50.685,50.6931,9300.0
2013-03-15 12:20:00,62.41,62.48,62.41,62.45,10000.0,50.7013,50.7581,50.7013,50.7338,10000.0
2013-03-15 12:30:00,62.45,62.45,62.38,62.42,28000.0,50.7338,50.7338,50.6769,50.7094,28000.0
2013-03-15 12:40:00,62.42,62.46,62.41,62.44,12900.0,50.7094,50.7419,50.7013,50.7256,12900.0
2013-03-15 12:50:00,62.45,62.46,62.39,62.43,14600.0,50.7338,50.7419,50.685,50.7175,14600.0
2013-03-15 13:00:00,62.43,62.44,62.38,62.38,14900.0,50.7175,50.7256,50.6769,50.6769,14900.0
2013-03-15 13:10:00,62.38,62.39,62.35,62.37,12300.0,50.6769,50.685,50.6525,50.6688,12300.0
2013-03-15 13:20:00,62.36,62.4,62.36,62.38,15400.0,50.6606,50.6931,50.6606,50.6769,15400.0
2013-03-15 13:30:00,62.39,62.42,62.37,62.41,20300.0,50.685,50.7094,50.6688,50.7013,20300.0
2013-03-15 13:40:00,62.41,62.41,62.33,62.34,17300.0,50.7013,50.7013,50.6363,50.6444,17300.0
2013-03-15 13:50:00,62.35,62.35,62.33,62.34,13300.0,50.6525,50.6525,50.6363,50.6444,13300.0
2013-03-15 14:00:00,62.34,62.38,62.32,62.37,40200.0,50.6444,50.6769,50.6282,50.6688,40200.0
2013-03-15 14:10:00,62.38,62.38,62.28,62.28,15100.0,50.6769,50.6769,50.5957,50.5957,15100.0
2013-03-15 14:20:00,62.28,62.28,62.16,62.16,27800.0,50.5957,50.5957,50.4982,50.4982,27800.0
2013-03-15 14:30:00,62.16,62.18,62.12,62.12,20700.0,50.4982,50.5144,50.4657,50.4657,20700.0
2013-03-15 14:40:00,62.13,62.15,62.07,62.07,13000.0,50.4738,50.49,50.4251,50.4251,13000.0
2013-03-15 14:50:00,62.08,62.1,62.03,62.07,20800.0,50.4332,50.4494,50.3926,50.4251,20800.0
2013-03-15 15:00:00,62.08,62.19,62.08,62.18,18100.0,50.4332,50.5225,50.4332,50.5144,18100.0
2013-03-15 15:10:00,62.19,62.19,62.11,62.15,18800.0,50.5225,50.5225,50.4576,50.49,18800.0
2013-03-15 15:20:00,62.15,62.2,62.11,62.2,29800.0,50.49,50.5307,50.4576,50.5307,29800.0
2013-03-15 15:30:00,62.19,62.19,62.09,62.09,37000.0,50.5225,50.5225,50.4413,50.4413,37000.0
2013-03-15 15:40:00,62.09,62.13,62.04,62.07,47900.0,50.4413,50.4738,50.4007,50.4251,47900.0
2013-03-15 15:50:00,62.08,62.09,62.04,62.09,147300.0,50.4332,50.4413,50.4007,50.4413,147300.0
2013-03-18 09:30:00,61.44,61.5,61.26,61.41,24700.0,49.9132,49.962,49.767,49.8889,24700.0
2013-03-18 09:40:00,61.46,61.56,61.42,61.47,12600.0,49.9295,50.0107,49.897,49.9376,12600.0
2013-03-18 09:50:00,61.48,61.59,61.38,61.56,16200.0,49.9457,50.0351,49.8645,50.0107,16200.0
2013-03-18 10:00:00,61.59,61.66,61.54,61.54,16000.0,50.0351,50.092,49.9945,49.9945,16000.0
2013-03-18 10:10:00,61.54,61.65,61.53,61.62,14100.0,49.9945,50.0839,49.9864,50.0595,14100.0
2013-03-18 10:20:00,61.61,61.69,61.55,61.65,11000.0,50.0514,50.1163,50.0026,50.0839,11000.0
2013-03-18 10:30:00,61.67,61.68,61.54,61.56,21000.0,50.1001,50.1082,49.9945,50.0107,21000.0
2013-03-18 10:40:00,61.56,61.72,61.56,61.71,17100.0,50.0107,50.1407,50.0107,50.1326,17100.0
2013-03-18 10:50:00,61.73,61.76,61.68,61.68,11700.0,50.1488,50.1732,50.1082,50.1082,11700.0
2013-03-18 11:00:00,61.68,61.79,61.67,61.79,12800.0,50.1082,50.1976,50.1001,50.1976,12800.0
2013-03-18 11:10:00,61.8,61.88,61.8,61.87,10200.0,50.2057,50.2707,50.2057,50.2626,10200.0
2013-03-18 11:20:00,61.87,61.87,61.8,61.81,14800.0,50.2626,50.2626,50.2057,50.2138,14800.0
2013-03-18 11:30:00,61.8,61.84,61.79,61.82,14700.0,50.2057,50.2382,50.1976,50.222,14700.0
2013-03-18 11:40:00,61.82,61.84,61.76,61.77,13300.0,50.222,50.2382,50.1732,50.1813,13300.0
2013-03-18 11:50:00,61.78,61.85,61.78,61.83,9800.0,50.1895,50.2463,50.1895,50.2301,9800.0
2013-03-18 12:00:00,61.84,61.96,61.84,61.95,10400.0,50.2382,50.3357,50.2382,50.3276,10400.0
2013-03-18 12:10:00,61.95,62.0,61.93,61.93,14400.0,50.3276,50.3682,50.3113,50.3113,14400.0
2013-03-18 12:20:00,61.92,61.97,61.91,61.93,11700.0,50.3032,50.3438,50.2951,50.3113,11700.0
2013-03-18 12:30:00,61.93,61.94,61.91,61.92,9500.0,50.3113,50.3194,50.2951,50.3032,9500.0
2013-03-18 12:40:00,61.92,61.93,61.87,61.88,8400.0,50.3032,50.3113,50.2626,50.2707,8400.0
2013-03-18 12:50:00,61.88,61.97,61.88,61.96,11700.0,50.2707,50.3438,50.2707,50.3357,11700.0
2013-03-18 13:00:00,61.96,61.96,61.91,61.94,10000.0,50.3357,50.3357,50.2951,50.3194,10000.0
2013-03-18 13:10:00,61.93,61.98,61.93,61.97,7000.0,50.3113,50.3519,50.3113,50.3438,7000.0
2013-03-18 13:20:00,61.97,61.99,61.92,61.94,13900.0,50.3438,50.3601,50.3032,50.3194,13900.0
2013-03-18 13:30:00,61.94,61.97,61.86,61.91,16200.0,50.3194,50.3438,50.2545,50.2951,16200.0
2013-03-18 13:40:00,61.93,61.98,61.92,61.97,11900.0,50.3113,50.3519,50.3032,50.3438,11900.0
2013-03-18 13:50:00,61.96,61.99,61.88,61.89,20100.0,50.3357,50.3601,50.2707,50.2788,20100.0
2013-03-18 14:00:00,61.9,62.03,61.89,62.02,13700.0,50.2869,50.3926,50.2788,50.3844,13700.0
2013-03-18 14:10:00,62.02,62.1,61.98,62.04,20800.0,50.3844,50.4494,50.3519,50.4007,20800.0
2013-03-18 14:20:00,62.04,62.09,62.04,62.07,12100.0,50.4007,50.4413,50.4007,50.4251,12100.0
2013-03-18 14:30:00,62.08,62.1,62.04,62.04,15900.0,50.4332,50.4494,50.4007,50.4007,15900.0
2013-03-18 14:40:00,62.04,62.07,62.02,62.05,15100.0,50.4007,50.4251,50.3844,50.4088,15100.0
2013-03-18 14:50:00,62.05,62.05,61.89,61.89,16300.0,50.4088,50.4088,50.2788,50.2788,16300.0
2013-03-18 15:00:00,61.9,61.95,61.89,61.92,14700.0,50.2869,50.3276,50.2788,50.3032,14700.0
2013-03-18 15:10:00,61.92,61.96,61.79,61.83,16600.0,50.3032,50.3357,50.1976,50.2301,16600.0
2013-03-18 15:20:00,61.84,61.87,61.75,61.76,23300.0,50.2382,50.2626,50.1651,50.1732,23300.0
2013-03-18 15:30:00,61.76,61.78,61.65,61.65,33100.0,50.1732,50.1895,50.0839,50.0839,33100.0
2013-03-18 15:40:00,61.65,61.71,61.62,61.63,44800.0,50.0839,50.1326,50.0595,50.0676,44800.0
2013-03-18 15:50:00,61.62,61.7,61.61,61.65,78400.0,50.0595,50.1245,50.0514,50.0839,78400.0
2013-03-19 09:30:00,61.76,61.79,61.46,61.48,33000.0,50.1732,50.1976,49.9295,49.9457,33000.0
2013-03-19 09:40:00,61.48,61.65,61.45,61.65,22900.0,49.9457,50.0839,49.9214,50.0839,22900.0
2013-03-19 09:50:00,61.7,61.94,61.7,61.92,17600.0,50.1245,50.3194,50.1245,50.3032,17600.0
2013-03-19 10:00:00,61.93,61.98,61.88,61.94,20500.0,50.3113,50.3519,50.2707,50.3194,20500.0
2013-03-19 10:10:00,61.96,61.96,61.69,61.69,32500.0,50.3357,50.3357,50.1163,50.1163,32500.0
2013-03-19 10:20:00,61.7,61.75,61.54,61.59,21400.0,50.1245,50.1651,49.9945,50.0351,21400.0
2013-03-19 10:30:00,61.6,61.65,61.58,61.62,15200.0,50.0432,50.0839,50.027,50.0595,15200.0
2013-03-19 10:40:00,61.61,61.66,61.54,61.55,13800.0,50.0514,50.092,49.9945,50.0026,13800.0
2013-03-19 10:50:00,61.55,61.59,61.52,61.54,15900.0,50.0026,50.0351,49.9782,49.9945,15900.0
2013-03-19 11:00:00,61.54,61.67,61.5,61.63,14800.0,49.9945,50.1001,49.962,50.0676,14800.0
2013-03-19 11:10:00,61.64,61.73,61.64,61.71,14000.0,50.0757,50.1488,50.0757,50.1326,14000.0
2013-03-19 11:20:00,61.71,61.74,61.7,61.73,12600.0,50.1326,50.157,50.1245,50.1488,12600.0
2013-03-19 11:30:00,61.73,61.8,61.73,61.73,19300.0,50.1488,50.2057,50.1488,50.1488,19300.0
2013-03-19 11:40:00,61.72,61.74,61.56,61.56,18400.0,50.1407,50.157,50.0107,50.0107,18400.0
2013-03-19 11:50:00,61.55,61.56,61.28,61.32,17000.0,50.0026,50.0107,49.7833,49.8158,17000.0
2013-03-19 12:00:00,61.32,61.44,61.31,61.36,13100.0,49.8158,49.9132,49.8076,49.8483,13100.0
2013-03-19 12:10:00,61.35,61.36,61.25,61.33,10400.0,49.8401,49.8483,49.7589,49.8239,10400.0
2013-03-19 12:20:00,61.35,61.53,61.33,61.53,15200.0,49.8401,49.9864,49.8239,49.9864,15200.0
2013-03-19 12:30:00,61.53,61.53,61.4,61.47,14400.0,49.9864,49.9864,49.8808,49.9376,14400.0
2013-03-19 12:40:00,61.46,61.56,61.46,61.49,14300.0,49.9295,50.0107,49.9295,49.9539,14300.0
2013-03-19 12:50:00,61.5,61.51,61.4,61.41,11400.0,49.962,49.9701,49.8808,49.8889,11400.0
2013-03-19 13:00:00,61.43,61.52,61.43,61.46,13400.0,49.9051,49.9782,49.9051,49.9295,13400.0
2013-03-19 13:10:00,61.47,61.48,61.33,61.33,21800.0,49.9376,49.9457,49.8239,49.8239,21800.0
2013-03-19 13:20:00,61.33,61.33,61.24,61.33,11600.0,49.8239,49.8239,49.7508,49.8239,11600.0
2013-03-19 13:30:00,61.32,61.4,61.26,61.3,23000.0,49.8158,49.8808,49.767,49.7995,23000.0
2013-03-19 13:40:00,61.29,61.37,61.24,61.36,15600.0,49.7914,49.8564,49.7508,49.8483,15600.0
2013-03-19 13:50:00,61.36,61.46,61.33,61.44,17800.0,49.8483,49.9295,49.8239,49.9132,17800.0
2013-03-19 14:00:00,61.44,61.56,61.44,61.54,17600.0,49.9132,50.0107,49.9132,49.9945,17600.0
2013-03-19 14:10:00,61.55,61.55,61.39,61.39,16500.0,50.0026,50.0026,49.8726,49.8726,16500.0
2013-03-19 14:20:00,61.38,61.53,61.36,61.48,21700.0,49.8645,49.9864,49.8483,49.9457,21700.0
2013-03-19 14:30:00,61.49,61.63,61.48,61.6,24100.0,49.9539,50.0676,49.9457,50.0432,24100.0
2013-03-19 14:40:00,61.61,61.62,61.53,61.57,21900.0,50.0514,50.0595,49.9864,50.0189,21900.0
2013-03-19 14:50:00,61.56,61.58,61.52,61.56,16100.0,50.0107,50.027,49.9782,50.0107,16100.0
2013-03-19 15:00:00,61.58,61.63,61.48,61.57,26300.0,50.027,50.0676,49.9457,50.0189,26300.0
2013-03-19 15:10:00,61.57,61.79,61.56,61.74,39800.0,50.0189,50.1976,50.0107,50.157,39800.0
2013-03-19 15:20:00,61.69,61.7,61.58,61.62,23200.0,50.1163,50.1245,50.027,50.0595,23200.0
2013-03-19 15:30:00,61.62,61.68,61.54,61.67,36600.0,50.0595,50.1082,49.9945,50.1001,36600.0
2013-03-19 15:40:00,61.65,61.67,61.56,61.62,43100.0,50.0839,50.1001,50.0107,50.0595,43100.0
2013-03-19 15:50:00,61.62,61.73,61.62,61.69,59600.0,50.0595,50.1488,50.0595,50.1163,59600.0
2013-03-20 09:30:00,61.95,62.2,61.91,62.17,31800.0,50.3276,50.5307,50.2951,50.5063,31800.0
2013-03-20 09:40:00,62.25,62.25,62.05,62.06,24300.0,50.5713,50.5713,50.4088,50.4169,24300.0
2013-03-20 09:50:00,62.08,62.15,62.03,62.05,42900.0,50.4332,50.49,50.3926,50.4088,42900.0
2013-03-20 10:00:00,62.06,62.11,62.03,62.09,35000.0,50.4169,50.4576,50.3926,50.4413,35000.0
2013-03-20 10:10:00,62.1,62.14,62.06,62.14,53400.0,50.4494,50.4819,50.4169,50.4819,53400.0
2013-03-20 10:20:00,62.13,62.18,62.09,62.14,25000.0,50.4738,50.5144,50.4413,50.4819,25000.0
2013-03-20 10:30:00,62.14,62.2,62.02,62.02,16200.0,50.4819,50.5307,50.3844,50.3844,16200.0
2013-03-20 10:40:00,62.03,62.15,61.98,62.14,14400.0,50.3926,50.49,50.3519,50.4819,14400.0
2013-03-20 10:50:00,62.14,62.15,62.1,62.15,17300.0,50.4819,50.49,50.4494,50.49,17300.0
2013-03-20 11:00:00,62.15,62.15,62.12,62.15,14300.0,50.49,50.49,50.4657,50.49,14300.0
2013-03-20 11:10:00,62.15,62.15,62.1,62.1,18000.0,50.49,50.49,50.4494,50.4494,18000.0
2013-03-20 11:20:00,62.11,62.16,62.11,62.15,42300.0,50.4576,50.4982,50.4576,50.49,42300.0
2013-03-20 11:30:00,62.15,62.15,62.09,62.14,23400.0,50.49,50.49,50.4413,50.4819,23400.0
2013-03-20 11:40:00,62.14,62.14,62.08,62.08,9100.0,50.4819,50.4819,50.4332,50.4332,9100.0
2013-03-20 11:50:00,62.08,62.11,62.06,62.07,15800.0,50.4332,50.4576,50.4169,50.4251,15800.0
2013-03-20 12:00:00,62.08,62.13,62.08,62.13,16800.0,50.4332,50.4738,50.4332,50.4738,16800.0
2013-03-20 12:10:00,62.14,62.16,62.13,62.14,19200.0,50.4819,50.4982,50.4738,50.4819,19200.0
2013-03-20 12:20:00,62.15,62.16,62.12,62.16,12300.0,50.49,50.4982,50.4657,50.4982,12300.0
2013-03-20 12:30:00,62.16,62.18,62.13,62.17,24400.0,50.4982,50.5144,50.4738,50.5063,24400.0
2013-03-20 12:40:00,62.17,62.27,62.17,62.25,16400.0,50.5063,50.5875,50.5063,50.5713,16400.0
2013-03-20 12:50:00,62.25,62.29,62.24,62.29,14600.0,50.5713,50.6038,50.5632,50.6038,14600.0
2013-03-20 13:00:00,62.28,62.29,62.27,62.27,10500.0,50.5957,50.6038,50.5875,50.5875,10500.0
2013-03-20 13:10:00,62.27,62.29,62.24,62.24,8300.0,50.5875,50.6038,50.5632,50.5632,8300.0
2013-03-20 13:20:00,62.23,62.27,62.22,62.26,12900.0,50.555,50.5875,50.5469,50.5794,12900.0
2013-03-20 13:30:00,62.27,62.27,62.22,62.23,30200.0,50.5875,50.5875,50.5469,50.555,30200.0
2013-03-20 13:40:00,62.23,62.28,62.21,62.21,61800.0,50.555,50.5957,50.5388,50.5388,61800.0
2013-03-20 13:50:00,62.22,62.23,62.15,62.18,25100.0,50.5469,50.555,50.49,50.5144,25100.0
2013-03-20 14:00:00,62.18,62.29,62.17,62.25,56400.0,50.5144,50.6038,50.5063,50.5713,56400.0
2013-03-20 14:10:00,62.27,62.44,62.27,62.37,46200.0,50.5875,50.7256,50.5875,50.6688,46200.0
2013-03-20 14:20:00,62.38,62.43,62.34,62.38,35500.0,50.6769,50.7175,50.6444,50.6769,35500.0
2013-03-20 14:30:00,62.38,62.48,62.38,62.48,21700.0,50.6769,50.7581,50.6769,50.7581,21700.0
2013-03-20 14:40:00,62.48,62.52,62.43,62.47,187700.0,50.7581,50.7906,50.7175,50.75,187700.0
2013-03-20 14:50:00,62.47,62.51,62.4,62.4,17100.0,50.75,50.7825,50.6931,50.6931,17100.0
2013-03-20 15:00:00,62.4,62.43,62.37,62.43,39900.0,50.6931,50.7175,50.6688,50.7175,39900.0
2013-03-20 15:10:00,62.43,62.48,62.4,62.46,32800.0,50.7175,50.7581,50.6931,50.7419,32800.0
2013-03-20 15:20:00,62.47,62.47,62.39,62.39,30200.0,50.75,50.75,50.685,50.685,30200.0
2013-03-20 15:30:00,62.4,62.44,62.37,62.44,28500.0,50.6931,50.7256,50.6688,50.7256,28500.0
2013-03-20 15:40:00,62.44,62.52,62.44,62.5,59500.0,50.7256,50.7906,50.7256,50.7744,59500.0
2013-03-20 15:50:00,62.5,62.5,62.35,62.4,85400.0,50.7744,50.7744,50.6525,50.6931,85400.0
2013-03-21 09:30:00,62.17,62.24,62.04,62.12,32300.0,50.5063,50.5632,50.4007,50.4657,32300.0
2013-03-21 09:40:00,62.1,62.21,62.02,62.21,44200.0,50.4494,50.5388,50.3844,50.5388,44200.0
2013-03-21 09:50:00,62.19,62.25,62.15,62.24,30500.0,50.5225,50.5713,50.49,50.5632,30500.0
2013-03-21 10:00:00,62.25,62.27,62.1,62.18,23900.0,50.5713,50.5875,50.4494,50.5144,23900.0
2013-03-21 10:10:00,62.17,62.17,62.03,62.04,19000.0,50.5063,50.5063,50.3926,50.4007,19000.0
2013-03-21 10:20:00,62.03,62.07,61.99,62.04,40000.0,50.3926,50.4251,50.3601,50.4007,40000.0
2013-03-21 10:30:00,62.03,62.17,61.98,62.14,27800.0,50.3926,50.5063,50.3519,50.4819,27800.0
2013-03-21 10:40:00,62.15,62.31,62.15,62.26,14900.0,50.49,50.62,50.49,50.5794,14900.0
2013-03-21 10:50:00,62.25,62.27,62.22,62.27,15600.0,50.5713,50.5875,50.5469,50.5875,15600.0
2013-03-21 11:00:00,62.26,62.27,62.14,62.2,9900.0,50.5794,50.5875,50.4819,50.5307,9900.0
2013-03-21 11:10:00,62.21,62.23,62.13,62.22,20200.0,50.5388,50.555,50.4738,50.5469,20200.0
2013-03-21 11:20:00,62.22,62.31,62.2,62.29,16100.0,50.5469,50.62,50.5307,50.6038,16100.0
2013-03-21 11:30:00,62.31,62.44,62.29,62.44,23100.0,50.62,50.7256,50.6038,50.7256,23100.0
2013-03-21 11:40:00,62.43,62.53,62.41,62.44,20600.0,50.7175,50.7988,50.7013,50.7256,20600.0
2013-03-21 11:50:00,62.43,62.46,62.32,62.4,10500.0,50.7175,50.7419,50.6282,50.6931,10500.0
2013-03-21 12:00:00,62.38,62.49,62.38,62.44,21000.0,50.6769,50.7663,50.6769,50.7256,21000.0
2013-03-21 12:10:00,62.44,62.5,62.43,62.49,26200.0,50.7256,50.7744,50.7175,50.7663,26200.0
2013-03-21 12:20:00,62.49,62.53,62.47,62.5,16900.0,50.7663,50.7988,50.75,50.7744,16900.0
2013-03-21 12:30:00,62.5,62.53,62.48,62.52,19600.0,50.7744,50.7988,50.7581,50.7906,19600.0
2013-03-21 12:40:00,62.52,62.6,62.52,62.58,26300.0,50.7906,50.8556,50.7906,50.8394,26300.0
2013-03-21 12:50:00,62.58,62.64,62.58,62.59,14600.0,50.8394,50.8881,50.8394,50.8475,14600.0
2013-03-21 13:00:00,62.6,62.61,62.54,62.57,14200.0,50.8556,50.8637,50.8069,50.8313,14200.0
2013-03-21 13:10:00,62.58,62.61,62.48,62.48,12800.0,50.8394,50.8637,50.7581,50.7581,12800.0
2013-03-21 13:20:00,62.48,62.51,62.42,62.45,13400.0,50.7581,50.7825,50.7094,50.7338,13400.0
2013-03-21 13:30:00,62.45,62.45,62.34,62.42,25200.0,50.7338,50.7338,50.6444,50.7094,25200.0
2013-03-21 13:40:00,62.42,62.45,62.37,62.43,27300.0,50.7094,50.7338,50.6688,50.7175,27300.0
2013-03-21 13:50:00,62.42,62.45,62.33,62.38,22000.0,50.7094,50.7338,50.6363,50.6769,22000.0
2013-03-21 14:00:00,62.38,62.39,62.21,62.28,30200.0,50.6769,50.685,50.5388,50.5957,30200.0
2013-03-21 14:10:00,62.28,62.47,62.28,62.46,24500.0,50.5957,50.75,50.5957,50.7419,24500.0
2013-03-21 14:20:00,62.45,62.48,62.38,62.45,37400.0,50.7338,50.7581,50.6769,50.7338,37400.0
2013-03-21 14:30:00,62.45,62.46,62.35,62.37,17800.0,50.7338,50.7419,50.6525,50.6688,17800.0
2013-03-21 14:40:00,62.38,62.43,62.37,62.42,15000.0,50.6769,50.7175,50.6688,50.7094,15000.0
2013-03-21 14:50:00,62.42,62.51,62.4,62.5,23500.0,50.7094,50.7825,50.6931,50.7744,23500.0
2013-03-21 15:00:00,62.51,62.59,62.48,62.54,32400.0,50.7825,50.8475,50.7581,50.8069,32400.0
2013-03-21 15:10:00,62.54,62.56,62.47,62.48,32500.0,50.8069,50.8231,50.75,50.7581,32500.0
2013-03-21 15:20:00,62.48,62.56,62.47,62.54,31400.0,50.7581,50.8231,50.75,50.8069,31400.0
2013-03-21 15:30:00,62.54,62.55,62.46,62.47,53300.0,50.8069,50.815,50.7419,50.75,53300.0
2013-03-21 15:40:00,62.46,62.5,62.42,62.47,71500.0,50.7419,50.7744,50.7094,50.75,71500.0
2013-03-21 15:50:00,62.48,62.53,62.43,62.44,96400.0,50.7581,50.7988,50.7175,50.7256,96400.0
2013-03-22 09:30:00,62.49,62.74,62.47,62.72,48900.0,50.7663,50.9694,50.75,50.9531,48900.0
2013-03-22 09:40:00,62.72,62.9,62.65,62.86,68100.0,50.9531,51.0993,50.8962,51.0668,68100.0
2013-03-22 09:50:00,62.85,63.37,62.85,63.36,93200.0,51.0587,51.4812,51.0587,51.473,93200.0
2013-03-22 10:00:00,63.37,63.47,63.28,63.37,55100.0,51.4812,51.5624,51.408,51.4812,55100.0
2013-03-22 10:10:00,63.38,63.45,63.26,63.26,51300.0,51.4893,51.5462,51.3918,51.3918,51300.0
2013-03-22 10:20:00,63.26,63.33,63.11,63.3,50900.0,51.3918,51.4487,51.2699,51.4243,50900.0
2013-03-22 10:30:00,63.3,63.4,63.2,63.4,57200.0,51.4243,51.5055,51.3431,51.5055,57200.0
2013-03-22 10:40:00,63.39,63.5,63.35,63.43,41200.0,51.4974,51.5868,51.4649,51.5299,41200.0
2013-03-22 10:50:00,63.43,63.49,63.32,63.47,41200.0,51.5299,51.5786,51.4405,51.5624,41200.0
2013-03-22 11:00:00,63.47,63.49,63.4,63.42,29000.0,51.5624,51.5786,51.5055,51.5218,29000.0
2013-03-22 11:10:00,63.43,63.56,63.42,63.52,56700.0,51.5299,51.6355,51.5218,51.603,56700.0
2013-03-22 11:20:00,63.53,63.61,63.52,63.61,38300.0,51.6111,51.6761,51.603,51.6761,38300.0
2013-03-22 11:30:00,63.59,63.62,63.51,63.54,36100.0,51.6599,51.6843,51.5949,51.6193,36100.0
2013-03-22 11:40:00,63.54,63.58,63.51,63.54,39000.0,51.6193,51.6518,51.5949,51.6193,39000.0
2013-03-22 11:50:00,63.55,63.66,63.52,63.64,34500.0,51.6274,51.7168,51.603,51.7005,34500.0
2013-03-22 12:00:00,63.64,63.65,63.58,63.62,29200.0,51.7005,51.7086,51.6518,51.6843,29200.0
2013-03-22 12:10:00,63.62,63.63,63.5,63.56,33900.0,51.6843,51.6924,51.5868,51.6355,33900.0
2013-03-22 12:20:00,63.56,63.57,63.39,63.4,29700.0,51.6355,51.6436,51.4974,51.5055,29700.0
2013-03-22 12:30:00,63.41,63.53,63.39,63.52,23500.0,51.5137,51.6111,51.4974,51.603,23500.0
2013-03-22 12:40:00,63.52,63.54,63.45,63.49,20800.0,51.603,51.6193,51.5462,51.5786,20800.0
2013-03-22 12:50:00,63.5,63.6,63.5,63.6,21100.0,51.5868,51.668,51.5868,51.668,21100.0
2013-03-22 13:00:00,63.61,63.66,63.55,63.64,17900.0,51.6761,51.7168,51.6274,51.7005,17900.0
2013-03-22 13:10:00,63.64,63.73,63.64,63.7,24500.0,51.7005,51.7736,51.7005,51.7493,24500.0
2013-03-22 13:20:00,63.69,63.76,63.67,63.75,20600.0,51.7411,51.798,51.7249,51.7899,20600.0
2013-03-22 13:30:00,63.75,63.78,63.69,63.71,16300.0,51.7899,51.8142,51.7411,51.7574,16300.0
2013-03-22 13:40:00,63.72,63.76,63.67,63.69,19300.0,51.7655,51.798,51.7249,51.7411,19300.0
2013-03-22 13:50:00,63.7,63.72,63.65,63.69,14800.0,51.7493,51.7655,51.7086,51.7411,14800.0
2013-03-22 14:00:00,63.68,63.69,63.59,63.61,17400.0,51.733,51.7411,51.6599,51.6761,17400.0
2013-03-22 14:10:00,63.62,63.68,63.62,63.68,21600.0,51.6843,51.733,51.6843,51.733,21600.0
2013-03-22 14:20:00,63.68,63.7,63.61,63.63,17400.0,51.733,51.7493,51.6761,51.6924,17400.0
2013-03-22 14:30:00,63.64,63.69,63.62,63.69,29100.0,51.7005,51.7411,51.6843,51.7411,29100.0
2013-03-22 14:40:00,63.7,63.72,63.62,63.65,26200.0,51.7493,51.7655,51.6843,51.7086,26200.0
2013-03-22 14:50:00,63.66,63.68,63.64,63.68,24800.0,51.7168,51.733,51.7005,51.733,24800.0
2013-03-22 15:00:00,63.67,63.69,63.57,63.63,33300.0,51.7249,51.7411,51.6436,51.6924,33300.0
2013-03-22 15:10:00,63.64,63.7,63.64,63.66,30700.0,51.7005,51.7493,51.7005,51.7168,30700.0
2013-03-22 15:20:00,63.63,63.64,63.53,63.59,36700.0,51.6924,51.7005,51.6111,51.6599,36700.0
2013-03-22 15:30:00,63.59,63.63,63.53,63.59,68900.0,51.6599,51.6924,51.6111,51.6599,68900.0
2013-03-22 15:40:00,63.59,63.63,63.52,63.52,79700.0,51.6599,51.6924,51.603,51.603,79700.0
2013-03-22 15:50:00,63.52,63.61,63.49,63.61,184000.0,51.603,51.6761,51.5786,51.6761,184000.0
2013-03-25 09:30:00,63.71,63.71,63.41,63.55,58100.0,51.7574,51.7574,51.5137,51.6274,58100.0
2013-03-25 09:40:00,63.55,63.66,63.52,63.64,22300.0,51.6274,51.7168,51.603,51.7005,22300.0
2013-03-25 09:50:00,63.66,63.73,63.62,63.7,18100.0,51.7168,51.7736,51.6843,51.7493,18100.0
2013-03-25 10:00:00,63.71,63.72,63.6,63.67,20000.0,51.7574,51.7655,51.668,51.7249,20000.0
2013-03-25 10:10:00,63.66,63.68,63.59,63.59,21000.0,51.7168,51.733,51.6599,51.6599,21000.0
2013-03-25 10:20:00,63.6,63.6,63.35,63.37,28200.0,51.668,51.668,51.4649,51.4812,28200.0
2013-03-25 10:30:00,63.36,63.41,63.29,63.29,21400.0,51.473,51.5137,51.4162,51.4162,21400.0
2013-03-25 10:40:00,63.29,63.3,63.18,63.27,15300.0,51.4162,51.4243,51.3268,51.3999,15300.0
2013-03-25 10:50:00,63.29,63.29,63.21,63.22,12000.0,51.4162,51.4162,51.3512,51.3593,12000.0
2013-03-25 11:00:00,63.22,63.25,63.12,63.23,22900.0,51.3593,51.3837,51.2781,51.3674,22900.0
2013-03-25 11:10:00,63.22,63.24,63.05,63.07,13700.0,51.3593,51.3756,51.2212,51.2374,13700.0
2013-03-25 11:20:00,63.04,63.1,63.01,63.02,16100.0,51.2131,51.2618,51.1887,51.1968,16100.0
2013-03-25 11:30:00,63.02,63.23,63.02,63.22,18600.0,51.1968,51.3674,51.1968,51.3593,18600.0
2013-03-25 11:40:00,63.2,63.27,63.16,63.27,11400.0,51.3431,51.3999,51.3106,51.3999,11400.0
2013-03-25 11:50:00,63.26,63.28,63.18,63.19,12000.0,51.3918,51.408,51.3268,51.3349,12000.0
2013-03-25 12:00:00,63.19,63.23,63.11,63.11,15000.0,51.3349,51.3674,51.2699,51.2699,15000.0
2013-03-25 12:10:00,63.1,63.2,63.07,63.16,14900.0,51.2618,51.3431,51.2374,51.3106,14900.0
2013-03-25 12:20:00,63.16,63.17,63.07,63.07,13600.0,51.3106,51.3187,51.2374,51.2374,13600.0
2013-03-25 12:30:00,63.07,63.15,63.06,63.14,15700.0,51.2374,51.3024,51.2293,51.2943,15700.0
2013-03-25 12:40:00,63.13,63.16,63.07,63.16,15900.0,51.2862,51.3106,51.2374,51.3106,15900.0
2013-03-25 12:50:00,63.16,63.17,63.01,63.11,24500.0,51.3106,51.3187,51.1887,51.2699,24500.0
2013-03-25 13:00:00,63.1,63.1,62.93,62.97,31700.0,51.2618,51.2618,51.1237,51.1562,31700.0
2013-03-25 13:10:00,62.94,63.05,62.87,63.02,16500.0,51.1318,51.2212,51.075,51.1968,16500.0
2013-03-25 13:20:00,63.01,63.19,63.01,63.14,11300.0,51.1887,51.3349,51.1887,51.2943,11300.0
2013-03-25 13:30:00,63.14,63.14,63.03,63.04,18100.0,51.2943,51.2943,51.205,51.2131,18100.0
2013-03-25 13:40:00,63.04,63.24,63.04,63.22,21100.0,51.2131,51.3756,51.2131,51.3593,21100.0
2013-03-25 13:50:00,63.22,63.39,63.22,63.35,18800.0,51.3593,51.4974,51.3593,51.4649,18800.0
2013-03-25 14:00:00,63.36,63.36,63.27,63.28,17000.0,51.473,51.473,51.3999,51.408,17000.0
2013-03-25 14:10:00,63.29,63.33,63.21,63.31,15600.0,51.4162,51.4487,51.3512,51.4324,15600.0
2013-03-25 14:20:00,63.31,63.37,63.24,63.3,16600.0,51.4324,51.4812,51.3756,51.4243,16600.0
2013-03-25 14:30:00,63.29,63.29,63.18,63.23,24600.0,51.4162,51.4162,51.3268,51.3674,24600.0
2013-03-25 14:40:00,63.24,63.32,63.23,63.27,16600.0,51.3756,51.4405,51.3674,51.3999,16600.0
2013-03-25 14:50:00,63.27,63.28,63.24,63.26,20500.0,51.3999,51.408,51.3756,51.3918,20500.0
2013-03-25 15:00:00,63.26,63.29,63.2,63.21,35600.0,51.3918,51.4162,51.3431,51.3512,35600.0
2013-03-25 15:10:00,63.21,63.33,63.19,63.23,27400.0,51.3512,51.4487,51.3349,51.3674,27400.0
2013-03-25 15:20:00,63.21,63.27,63.16,63.22,28800.0,51.3512,51.3999,51.3106,51.3593,28800.0
2013-03-25 15:30:00,63.21,63.32,63.21,63.3,36400.0,51.3512,51.4405,51.3512,51.4243,36400.0
2013-03-25 15:40:00,63.31,63.32,63.18,63.18,66500.0,51.4324,51.4405,51.3268,51.3268,66500.0
2013-03-25 15:50:00,63.18,63.41,63.16,63.3,224400.0,51.3268,51.5137,51.3106,51.4243,224400.0
2013-03-26 09:30:00,63.58,63.58,63.4,63.57,21400.0,51.6518,51.6518,51.5055,51.6436,21400.0
2013-03-26 09:40:00,63.57,63.59,63.52,63.56,4900.0,51.6436,51.6599,51.603,51.6355,4900.0
2013-03-26 09:50:00,63.58,63.68,63.54,63.64,11100.0,51.6518,51.733,51.6193,51.7005,11100.0
2013-03-26 10:00:00,63.63,63.65,63.52,63.64,16700.0,51.6924,51.7086,51.603,51.7005,16700.0
2013-03-26 10:10:00,63.63,63.74,63.59,63.63,27000.0,51.6924,51.7817,51.6599,51.6924,27000.0
2013-03-26 10:20:00,63.6,63.6,63.51,63.56,22900.0,51.668,51.668,51.5949,51.6355,22900.0
2013-03-26 10:30:00,63.56,63.65,63.56,63.64,21600.0,51.6355,51.7086,51.6355,51.7005,21600.0
2013-03-26 10:40:00,63.63,63.71,63.51,63.59,37200.0,51.6924,51.7574,51.5949,51.6599,37200.0
2013-03-26 10:50:00,63.63,63.75,63.63,63.73,14400.0,51.6924,51.7899,51.6924,51.7736,14400.0
2013-03-26 11:00:00,63.71,63.74,63.6,63.6,21900.0,51.7574,51.7817,51.668,51.668,21900.0
2013-03-26 11:10:00,63.6,63.63,63.39,63.43,17200.0,51.668,51.6924,51.4974,51.5299,17200.0
2013-03-26 11:20:00,63.42,63.42,63.34,63.39,17400.0,51.5218,51.5218,51.4568,51.4974,17400.0
2013-03-26 11:30:00,63.39,63.48,63.38,63.48,31500.0,51.4974,51.5705,51.4893,51.5705,31500.0
2013-03-26 11:40:00,63.48,63.58,63.47,63.55,15700.0,51.5705,51.6518,51.5624,51.6274,15700.0
2013-03-26 11:50:00,63.54,63.65,63.44,63.61,42600.0,51.6193,51.7086,51.538,51.6761,42600.0
2013-03-26 12:00:00,63.62,63.62,63.4,63.43,46500.0,51.6843,51.6843,51.5055,51.5299,46500.0
2013-03-26 12:10:00,63.41,63.41,63.34,63.36,17300.0,51.5137,51.5137,51.4568,51.473,17300.0
2013-03-26 12:20:00,63.37,63.42,63.34,63.38,21100.0,51.4812,51.5218,51.4568,51.4893,21100.0
2013-03-26 12:30:00,63.37,63.42,63.35,63.4,17800.0,51.4812,51.5218,51.4649,51.5055,17800.0
2013-03-26 12:40:00,63.41,63.47,63.41,63.42,12100.0,51.5137,51.5624,51.5137,51.5218,12100.0
2013-03-26 12:50:00,63.41,63.42,63.38,63.39,12800.0,51.5137,51.5218,51.4893,51.4974,12800.0
2013-03-26 13:00:00,63.4,63.4,63.35,63.39,12300.0,51.5055,51.5055,51.4649,51.4974,12300.0
2013-03-26 13:10:00,63.39,63.41,63.36,63.37,15200.0,51.4974,51.5137,51.473,51.4812,15200.0
2013-03-26 13:20:00,63.36,63.45,63.36,63.43,11200.0,51.473,51.5462,51.473,51.5299,11200.0
2013-03-26 13:30:00,63.44,63.45,63.4,63.45,15600.0,51.538,51.5462,51.5055,51.5462,15600.0
2013-03-26 13:40:00,63.44,63.45,63.41,63.41,17300.0,51.538,51.5462,51.5137,51.5137,17300.0
2013-03-26 13:50:00,63.42,63.44,63.41,63.42,14600.0,51.5218,51.538,51.5137,51.5218,14600.0
2013-03-26 14:00:00,63.43,63.45,63.4,63.43,15300.0,51.5299,51.5462,51.5055,51.5299,15300.0
2013-03-26 14:10:00,63.42,63.43,63.39,63.43,8800.0,51.5218,51.5299,51.4974,51.5299,8800.0
2013-03-26 14:20:00,63.42,63.45,63.4,63.41,19300.0,51.5218,51.5462,51.5055,51.5137,19300.0
2013-03-26 14:30:00,63.42,63.42,63.39,63.41,7000.0,51.5218,51.5218,51.4974,51.5137,7000.0
2013-03-26 14:40:00,63.4,63.42,63.39,63.4,14000.0,51.5055,51.5218,51.4974,51.5055,14000.0
2013-03-26 14:50:00,63.4,63.44,63.4,63.44,10100.0,51.5055,51.538,51.5055,51.538,10100.0
2013-03-26 15:00:00,63.43,63.44,63.4,63.4,29500.0,51.5299,51.538,51.5055,51.5055,29500.0
2013-03-26 15:10:00,63.41,63.43,63.39,63.41,38200.0,51.5137,51.5299,51.4974,51.5137,38200.0
2013-03-26 15:20:00,63.4,63.41,63.35,63.39,34900.0,51.5055,51.5137,51.4649,51.4974,34900.0
2013-03-26 15:30:00,63.39,63.48,63.39,63.46,43200.0,51.4974,51.5705,51.4974,51.5543,43200.0
2013-03-26 15:40:00,63.46,63.48,63.44,63.47,29700.0,51.5543,51.5705,51.538,51.5624,29700.0
2013-03-26 15:50:00,63.46,63.48,63.41,63.47,58200.0,51.5543,51.5705,51.5137,51.5624,58200.0
2013-03-27 09:30:00,63.18,63.24,63.01,63.16,37500.0,51.3268,51.3756,51.1887,51.3106,37500.0
2013-03-27 09:40:00,63.19,63.31,63.17,63.3,11100.0,51.3349,51.4324,51.3187,51.4243,11100.0
2013-03-27 09:50:00,63.28,63.4,63.26,63.28,35600.0,51.408,51.5055,51.3918,51.408,35600.0
2013-03-27 10:00:00,63.3,63.36,63.19,63.24,14700.0,51.4243,51.473,51.3349,51.3756,14700.0
2013-03-27 10:10:00,63.24,63.25,63.17,63.2,13500.0,51.3756,51.3837,51.3187,51.3431,13500.0
2013-03-27 10:20:00,63.2,63.28,63.2,63.23,34200.0,51.3431,51.408,51.3431,51.3674,34200.0
2013-03-27 10:30:00,63.24,63.33,63.22,63.27,18200.0,51.3756,51.4487,51.3593,51.3999,18200.0
2013-03-27 10:40:00,63.26,63.32,63.25,63.29,25000.0,51.3918,51.4405,51.3837,51.4162,25000.0
2013-03-27 10:50:00,63.3,63.32,63.24,63.3,8700.0,51.4243,51.4405,51.3756,51.4243,8700.0
2013-03-27 11:00:00,63.29,63.33,63.28,63.29,9900.0,51.4162,51.4487,51.408,51.4162,9900.0
2013-03-27 11:10:00,63.3,63.44,63.28,63.41,11600.0,51.4243,51.538,51.408,51.5137,11600.0
2013-03-27 11:20:00,63.42,63.44,63.38,63.43,12700.0,51.5218,51.538,51.4893,51.5299,12700.0
2013-03-27 11:30:00,63.44,63.51,63.44,63.5,14500.0,51.538,51.5949,51.538,51.5868,14500.0
2013-03-27 11:40:00,63.51,63.58,63.49,63.57,10900.0,51.5949,51.6518,51.5786,51.6436,10900.0
2013-03-27 11:50:00,63.58,63.59,63.55,63.58,11300.0,51.6518,51.6599,51.6274,51.6518,11300.0
2013-03-27 12:00:00,63.58,63.59,63.54,63.54,6500.0,51.6518,51.6599,51.6193,51.6193,6500.0
2013-03-27 12:10:00,63.54,63.58,63.54,63.56,11900.0,51.6193,51.6518,51.6193,51.6355,11900.0
2013-03-27 12:20:00,63.56,63.64,63.55,63.63,23700.0,51.6355,51.7005,51.6274,51.6924,23700.0
2013-03-27 12:30:00,63.63,63.67,63.6,63.67,17200.0,51.6924,51.7249,51.668,51.7249,17200.0
2013-03-27 12:40:00,63.68,63.69,63.59,63.59,11800.0,51.733,51.7411,51.6599,51.6599,11800.0
2013-03-27 12:50:00,63.59,63.63,63.59,63.59,7000.0,51.6599,51.6924,51.6599,51.6599,7000.0
2013-03-27 13:00:00,63.58,63.6,63.45,63.45,6400.0,51.6518,51.668,51.5462,51.5462,6400.0
2013-03-27 13:10:00,63.44,63.51,63.41,63.47,9100.0,51.538,51.5949,51.5137,51.5624,9100.0
2013-03-27 13:20:00,63.48,63.57,63.45,63.57,14700.0,51.5705,51.6436,51.5462,51.6436,14700.0
2013-03-27 13:30:00,63.56,63.62,63.54,63.6,9300.0,51.6355,51.6843,51.6193,51.668,9300.0
2013-03-27 13:40:00,63.61,63.64,63.59,63.59,6800.0,51.6761,51.7005,51.6599,51.6599,6800.0
2013-03-27 13:50:00,63.59,63.65,63.59,63.62,8700.0,51.6599,51.7086,51.6599,51.6843,8700.0
2013-03-27 14:00:00,63.63,63.68,63.62,63.66,11500.0,51.6924,51.733,51.6843,51.7168,11500.0
2013-03-27 14:10:00,63.65,63.68,63.64,63.66,11500.0,51.7086,51.733,51.7005,51.7168,11500.0
2013-03-27 14:20:00,63.66,63.69,63.66,63.69,11100.0,51.7168,51.7411,51.7168,51.7411,11100.0
2013-03-27 14:30:00,63.69,63.75,63.66,63.73,25300.0,51.7411,51.7899,51.7168,51.7736,25300.0
2013-03-27 14:40:00,63.73,63.77,63.72,63.72,15500.0,51.7736,51.8061,51.7655,51.7655,15500.0
2013-03-27 14:50:00,63.71,63.73,63.68,63.69,17800.0,51.7574,51.7736,51.733,51.7411,17800.0
2013-03-27 15:00:00,63.69,63.69,63.58,63.61,25300.0,51.7411,51.7411,51.6518,51.6761,25300.0
2013-03-27 15:10:00,63.61,63.68,63.59,63.65,17300.0,51.6761,51.733,51.6599,51.7086,17300.0
2013-03-27 15:20:00,63.64,63.68,63.62,63.66,18200.0,51.7005,51.733,51.6843,51.7168,18200.0
2013-03-27 15:30:00,63.66,63.67,63.6,63.61,27200.0,51.7168,51.7249,51.668,51.6761,27200.0
2013-03-27 15:40:00,63.61,63.62,63.5,63.51,59100.0,51.6761,51.6843,51.5868,51.5949,59100.0
2013-03-27 15:50:00,63.51,63.56,63.47,63.56,126600.0,51.5949,51.6355,51.5624,51.6355,126600.0
2013-03-28 09:30:00,63.46,63.74,63.31,63.72,51200.0,51.5543,51.7817,51.4324,51.7655,51200.0
2013-03-28 09:40:00,63.7,63.77,63.5,63.67,16700.0,51.7493,51.8061,51.5868,51.7249,16700.0
2013-03-28 09:50:00,63.7,63.7,63.41,63.45,28900.0,51.7493,51.7493,51.5137,51.5462,28900.0
2013-03-28 10:00:00,63.47,63.66,63.46,63.61,23600.0,51.5624,51.7168,51.5543,51.6761,23600.0
2013-03-28 10:10:00,63.61,63.67,63.49,63.55,25200.0,51.6761,51.7249,51.5786,51.6274,25200.0
2013-03-28 10:20:00,63.57,63.66,63.56,63.56,18900.0,51.6436,51.7168,51.6355,51.6355,18900.0
2013-03-28 10:30:00,63.56,63.78,63.56,63.76,22900.0,51.6355,51.8142,51.6355,51.798,22900.0
2013-03-28 10:40:00,63.78,63.9,63.77,63.88,18400.0,51.8142,51.9117,51.8061,51.8955,18400.0
2013-03-28 10:50:00,63.89,63.99,63.89,63.94,16900.0,51.9036,51.9848,51.9036,51.9442,16900.0
2013-03-28 11:00:00,63.95,63.97,63.87,63.9,8900.0,51.9523,51.9686,51.8874,51.9117,8900.0
2013-03-28 11:10:00,63.91,63.96,63.91,63.93,7300.0,51.9199,51.9605,51.9199,51.9361,7300.0
2013-03-28 11:20:00,63.93,63.94,63.87,63.93,18300.0,51.9361,51.9442,51.8874,51.9361,18300.0
2013-03-28 11:30:00,63.94,63.98,63.9,63.93,22800.0,51.9442,51.9767,51.9117,51.9361,22800.0
2013-03-28 11:40:00,63.94,63.94,63.82,63.83,29800.0,51.9442,51.9442,51.8467,51.8549,29800.0
2013-03-28 11:50:00,63.82,63.84,63.75,63.79,40800.0,51.8467,51.863,51.7899,51.8224,40800.0
2013-03-28 12:00:00,63.8,63.81,63.74,63.76,19000.0,51.8305,51.8386,51.7817,51.798,19000.0
2013-03-28 12:10:00,63.76,63.8,63.73,63.76,18100.0,51.798,51.8305,51.7736,51.798,18100.0
2013-03-28 12:20:00,63.76,63.77,63.68,63.72,16800.0,51.798,51.8061,51.733,51.7655,16800.0
2013-03-28 12:30:00,63.72,63.73,63.66,63.7,7400.0,51.7655,51.7736,51.7168,51.7493,7400.0
2013-03-28 12:40:00,63.71,63.76,63.66,63.68,19300.0,51.7574,51.798,51.7168,51.733,19300.0
2013-03-28 12:50:00,63.68,63.71,63.67,63.7,10600.0,51.733,51.7574,51.7249,51.7493,10600.0
2013-03-28 13:00:00,63.69,63.7,63.67,63.69,9900.0,51.7411,51.7493,51.7249,51.7411,9900.0
2013-03-28 13:10:00,63.69,63.71,63.61,63.71,14600.0,51.7411,51.7574,51.6761,51.7574,14600.0
2013-03-28 13:20:00,63.69,63.71,63.66,63.71,12500.0,51.7411,51.7574,51.7168,51.7574,12500.0
2013-03-28 13:30:00,63.71,63.75,63.67,63.68,18600.0,51.7574,51.7899,51.7249,51.733,18600.0
2013-03-28 13:40:00,63.67,63.68,63.62,63.63,14000.0,51.7249,51.733,51.6843,51.6924,14000.0
2013-03-28 13:50:00,63.62,63.7,63.61,63.69,12700.0,51.6843,51.7493,51.6761,51.7411,12700.0
2013-03-28 14:00:00,63.7,63.72,63.68,63.69,24000.0,51.7493,51.7655,51.733,51.7411,24000.0
2013-03-28 14:10:00,63.69,63.78,63.69,63.75,47600.0,51.7411,51.8142,51.7411,51.7899,47600.0
2013-03-28 14:20:00,63.76,63.8,63.69,63.69,30400.0,51.798,51.8305,51.7411,51.7411,30400.0
2013-03-28 14:30:00,63.68,63.8,63.68,63.72,35100.0,51.733,51.8305,51.733,51.7655,35100.0
2013-03-28 14:40:00,63.72,63.85,63.71,63.84,12800.0,51.7655,51.8711,51.7574,51.863,12800.0
2013-03-28 14:50:00,63.86,63.92,63.75,63.91,82000.0,51.8792,51.928,51.7899,51.9199,82000.0
2013-03-28 15:00:00,63.93,63.96,63.87,63.88,24300.0,51.9361,51.9605,51.8874,51.8955,24300.0
2013-03-28 15:10:00,63.88,63.96,63.88,63.93,14300.0,51.8955,51.9605,51.8955,51.9361,14300.0
2013-03-28 15:20:00,63.93,64.05,63.93,63.99,42600.0,51.9361,52.0336,51.9361,51.9848,42600.0
2013-03-28 15:30:00,64.0,64.02,63.93,64.01,24500.0,51.993,52.0092,51.9361,52.0011,24500.0
2013-03-28 15:40:00,64.01,64.05,63.98,64.04,40600.0,52.0011,52.0336,51.9767,52.0255,40600.0
2013-03-28 15:50:00,64.04,64.1,64.02,64.02,137700.0,52.0255,52.0742,52.0092,52.0092,137700.0
2013-04-01 09:30:00,63.97,64.12,63.74,64.1,44100.0,51.9686,52.0905,51.7817,52.0742,44100.0
2013-04-01 09:40:00,64.12,64.22,64.08,64.18,23500.0,52.0905,52.1717,52.058,52.1392,23500.0
2013-04-01 09:50:00,64.2,64.23,64.11,64.12,15500.0,52.1554,52.1798,52.0823,52.0905,15500.0
2013-04-01 10:00:00,64.12,64.13,63.89,63.92,27900.0,52.0905,52.0986,51.9036,51.928,27900.0
2013-04-01 10:10:00,63.95,64.02,63.93,63.98,17600.0,51.9523,52.0092,51.9361,51.9767,17600.0
2013-04-01 10:20:00,63.97,64.02,63.92,64.01,19100.0,51.9686,52.0092,51.928,52.0011,19100.0
2013-04-01 10:30:00,64.0,64.01,63.87,63.89,25000.0,51.993,52.0011,51.8874,51.9036,25000.0
2013-04-01 10:40:00,63.85,63.87,63.75,63.79,14400.0,51.8711,51.8874,51.7899,51.8224,14400.0
2013-04-01 10:50:00,63.8,63.84,63.74,63.81,14900.0,51.8305,51.863,51.7817,51.8386,14900.0
2013-04-01 11:00:00,63.8,63.8,63.71,63.78,9100.0,51.8305,51.8305,51.7574,51.8142,9100.0
2013-04-01 11:10:00,63.78,63.83,63.75,63.77,10500.0,51.8142,51.8549,51.7899,51.8061,10500.0
2013-04-01 11:20:00,63.76,63.79,63.71,63.77,15400.0,51.798,51.8224,51.7574,51.8061,15400.0
2013-04-01 11:30:00,63.78,63.81,63.68,63.69,44000.0,51.8142,51.8386,51.733,51.7411,44000.0
2013-04-01 11:40:00,63.7,63.73,63.67,63.72,7100.0,51.7493,51.7736,51.7249,51.7655,7100.0
2013-04-01 11:50:00,63.73,63.75,63.68,63.71,18800.0,51.7736,51.7899,51.733,51.7574,18800.0
2013-04-01 12:00:00,63.7,63.72,63.68,63.71,9300.0,51.7493,51.7655,51.733,51.7574,9300.0
2013-04-01 12:10:00,63.7,63.74,63.69,63.73,11200.0,51.7493,51.7817,51.7411,51.7736,11200.0
2013-04-01 12:20:00,63.73,63.73,63.64,63.7,11400.0,51.7736,51.7736,51.7005,51.7493,11400.0
2013-04-01 12:30:00,63.71,63.71,63.65,63.69,8100.0,51.7574,51.7574,51.7086,51.7411,8100.0
2013-04-01 12:40:00,63.69,63.7,63.65,63.68,8900.0,51.7411,51.7493,51.7086,51.733,8900.0
2013-04-01 12:50:00,63.68,63.76,63.68,63.75,10300.0,51.733,51.798,51.733,51.7899,10300.0
2013-04-01 13:00:00,63.77,63.78,63.73,63.75,8800.0,51.8061,51.8142,51.7736,51.7899,8800.0
2013-04-01 13:10:00,63.75,63.76,63.71,63.71,4700.0,51.7899,51.798,51.7574,51.7574,4700.0
2013-04-01 13:20:00,63.71,63.82,63.7,63.8,8900.0,51.7574,51.8467,51.7493,51.8305,8900.0
2013-04-01 13:30:00,63.82,63.82,63.79,63.81,9000.0,51.8467,51.8467,51.8224,51.8386,9000.0
2013-04-01 13:40:00,63.81,63.81,63.71,63.72,10200.0,51.8386,51.8386,51.7574,51.7655,10200.0
2013-04-01 13:50:00,63.74,63.75,63.73,63.75,6500.0,51.7817,51.7899,51.7736,51.7899,6500.0
2013-04-01 14:00:00,63.75,63.81,63.73,63.81,6700.0,51.7899,51.8386,51.7736,51.8386,6700.0
2013-04-01 14:10:00,63.8,63.82,63.72,63.76,16800.0,51.8305,51.8467,51.7655,51.798,16800.0
2013-04-01 14:20:00,63.75,63.77,63.68,63.73,10900.0,51.7899,51.8061,51.733,51.7736,10900.0
2013-04-01 14:30:00,63.74,63.76,63.65,63.65,8800.0,51.7817,51.798,51.7086,51.7086,8800.0
2013-04-01 14:40:00,63.66,63.76,63.65,63.75,31400.0,51.7168,51.798,51.7086,51.7899,31400.0
2013-04-01 14:50:00,63.73,63.8,63.72,63.73,13100.0,51.7736,51.8305,51.7655,51.7736,13100.0
2013-04-01 15:00:00,63.72,63.78,63.67,63.68,15800.0,51.7655,51.8142,51.7249,51.733,15800.0
2013-04-01 15:10:00,63.68,63.68,63.58,63.6,13000.0,51.733,51.733,51.6518,51.668,13000.0
2013-04-01 15:20:00,63.59,63.64,63.56,63.58,17400.0,51.6599,51.7005,51.6355,51.6518,17400.0
2013-04-01 15:30:00,63.58,63.66,63.56,63.65,34100.0,51.6518,51.7168,51.6355,51.7086,34100.0
2013-04-01 15:40:00,63.65,63.74,63.6,63.69,38500.0,51.7086,51.7817,51.668,51.7411,38500.0
2013-04-01 15:50:00,63.69,63.73,63.67,63.71,62600.0,51.7411,51.7736,51.7249,51.7574,62600.0
2013-04-02 09:30:00,64.0,64.09,63.91,63.95,35200.0,51.993,52.0661,51.9199,51.9523,35200.0
2013-04-02 09:40:00,63.95,64.2,63.95,64.14,6700.0,51.9523,52.1554,51.9523,52.1067,6700.0
2013-04-02 09:50:00,64.15,64.16,63.97,63.98,7600.0,52.1148,52.123,51.9686,51.9767,7600.0
2013-04-02 10:00:00,63.98,64.07,63.87,63.89,14800.0,51.9767,52.0498,51.8874,51.9036,14800.0
2013-04-02 10:10:00,63.88,63.89,63.74,63.83,18800.0,51.8955,51.9036,51.7817,51.8549,18800.0
2013-04-02 10:20:00,63.84,63.88,63.77,63.82,44800.0,51.863,51.8955,51.8061,51.8467,44800.0
2013-04-02 10:30:00,63.82,63.82,63.68,63.77,10900.0,51.8467,51.8467,51.733,51.8061,10900.0
2013-04-02 10:40:00,63.79,63.83,63.73,63.8,27000.0,51.8224,51.8549,51.7736,51.8305,27000.0
2013-04-02 10:50:00,63.81,63.84,63.77,63.82,5900.0,51.8386,51.863,51.8061,51.8467,5900.0
2013-04-02 11:00:00,63.82,63.83,63.76,63.79,11200.0,51.8467,51.8549,51.798,51.8224,11200.0
2013-04-02 11:10:00,63.78,63.82,63.73,63.78,11300.0,51.8142,51.8467,51.7736,51.8142,11300.0
2013-04-02 11:20:00,63.82,63.82,63.72,63.72,12900.0,51.8467,51.8467,51.7655,51.7655,12900.0
2013-04-02 11:30:00,63.73,63.77,63.72,63.72,12000.0,51.7736,51.8061,51.7655,51.7655,12000.0
2013-04-02 11:40:00,63.7,63.76,63.65,63.65,5100.0,51.7493,51.798,51.7086,51.7086,5100.0
2013-04-02 11:50:00,63.64,63.71,63.62,63.7,18500.0,51.7005,51.7574,51.6843,51.7493,18500.0
2013-04-02 12:00:00,63.71,63.79,63.7,63.79,3200.0,51.7574,51.8224,51.7493,51.8224,3200.0
2013-04-02 12:10:00,63.81,63.83,63.76,63.77,5000.0,51.8386,51.8549,51.798,51.8061,5000.0
2013-04-02 12:20:00,63.78,63.81,63.76,63.78,5500.0,51.8142,51.8386,51.798,51.8142,5500.0
2013-04-02 12:30:00,63.79,63.8,63.73,63.75,3600.0,51.8224,51.8305,51.7736,51.7899,3600.0
2013-04-02 12:40:00,63.77,63.8,63.76,63.8,5600.0,51.8061,51.8305,51.798,51.8305,5600.0
2013-04-02 12:50:00,63.81,63.81,63.74,63.74,5500.0,51.8386,51.8386,51.7817,51.7817,5500.0
2013-04-02 13:00:00,63.73,63.74,63.7,63.71,8500.0,51.7736,51.7817,51.7493,51.7574,8500.0
2013-04-02 13:10:00,63.7,63.72,63.68,63.7,9600.0,51.7493,51.7655,51.733,51.7493,9600.0
2013-04-02 13:20:00,63.69,63.71,63.67,63.67,7800.0,51.7411,51.7574,51.7249,51.7249,7800.0
2013-04-02 13:30:00,63.66,63.76,63.66,63.75,5500.0,51.7168,51.798,51.7168,51.7899,5500.0
2013-04-02 13:40:00,63.75,63.77,63.72,63.76,5300.0,51.7899,51.8061,51.7655,51.798,5300.0
2013-04-02 13:50:00,63.77,63.79,63.71,63.74,7200.0,51.8061,51.8224,51.7574,51.7817,7200.0
2013-04-02 14:00:00,63.75,63.81,63.75,63.81,3800.0,51.7899,51.8386,51.7899,51.8386,3800.0
2013-04-02 14:10:00,63.82,63.82,63.75,63.77,4900.0,51.8467,51.8467,51.7899,51.8061,4900.0
2013-04-02 14:20:00,63.78,63.79,63.67,63.68,8000.0,51.8142,51.8224,51.7249,51.733,8000.0
2013-04-02 14:30:00,63.68,63.68,63.6,63.6,7300.0,51.733,51.733,51.668,51.668,7300.0
2013-04-02 14:40:00,63.6,63.64,63.54,63.62,9100.0,51.668,51.7005,51.6193,51.6843,9100.0
2013-04-02 14:50:00,63.61,63.68,63.59,63.68,10500.0,51.6761,51.733,51.6599,51.733,10500.0
2013-04-02 15:00:00,63.69,63.69,63.63,63.66,14300.0,51.7411,51.7411,51.6924,51.7168,14300.0
2013-04-02 15:10:00,63.66,63.66,63.59,63.59,17200.0,51.7168,51.7168,51.6599,51.6599,17200.0
2013-04-02 15:20:00,63.6,63.63,63.55,63.57,23200.0,51.668,51.6924,51.6274,51.6436,23200.0
2013-04-02 15:30:00,63.57,63.6,63.54,63.55,26100.0,51.6436,51.668,51.6193,51.6274,26100.0
2013-04-02 15:40:00,63.56,63.66,63.48,63.62,38300.0,51.6355,51.7168,51.5705,51.6843,38300.0
2013-04-02 15:50:00,63.61,63.71,63.59,63.68,71300.0,51.6761,51.7574,51.6599,51.733,71300.0
2013-04-03 09:30:00,63.58,63.63,63.41,63.52,72600.0,51.6518,51.6924,51.5137,51.603,72600.0
2013-04-03 09:40:00,63.51,63.6,63.46,63.5,49100.0,51.5949,51.668,51.5543,51.5868,49100.0
2013-04-03 09:50:00,63.5,63.57,63.43,63.47,28200.0,51.5868,51.6436,51.5299,51.5624,28200.0
2013-04-03 10:00:00,63.47,63.48,63.25,63.38,34100.0,51.5624,51.5705,51.3837,51.4893,34100.0
2013-04-03 10:10:00,63.4,63.4,63.14,63.18,92200.0,51.5055,51.5055,51.2943,51.3268,92200.0
2013-04-03 10:20:00,63.21,63.25,63.12,63.14,40300.0,51.3512,51.3837,51.2781,51.2943,40300.0
2013-04-03 10:30:00,63.13,63.21,63.11,63.21,42100.0,51.2862,51.3512,51.2699,51.3512,42100.0
2013-04-03 10:40:00,63.21,63.28,63.21,63.25,27300.0,51.3512,51.408,51.3512,51.3837,27300.0
2013-04-03 10:50:00,63.24,63.28,63.15,63.15,38900.0,51.3756,51.408,51.3024,51.3024,38900.0
2013-04-03 11:00:00,63.16,63.2,63.08,63.1,27300.0,51.3106,51.3431,51.2456,51.2618,27300.0
2013-04-03 11:10:00,63.13,63.17,63.08,63.13,25000.0,51.2862,51.3187,51.2456,51.2862,25000.0
2013-04-03 11:20:00,63.14,63.16,63.03,63.03,31300.0,51.2943,51.3106,51.205,51.205,31300.0
2013-04-03 11:30:00,63.03,63.14,62.96,63.14,69400.0,51.205,51.2943,51.1481,51.2943,69400.0
2013-04-03 11:40:00,63.13,63.22,63.06,63.08,45900.0,51.2862,51.3593,51.2293,51.2456,45900.0
2013-04-03 11:50:00,63.08,63.13,63.0,63.1,35300.0,51.2456,51.2862,51.1806,51.2618,35300.0
2013-04-03 12:00:00,63.09,63.12,63.02,63.03,37100.0,51.2537,51.2781,51.1968,51.205,37100.0
2013-04-03 12:10:00,63.03,63.08,62.97,63.06,41900.0,51.205,51.2456,51.1562,51.2293,41900.0
2013-04-03 12:20:00,63.03,63.03,62.95,62.96,30700.0,51.205,51.205,51.14,51.1481,30700.0
2013-04-03 12:30:00,62.98,63.02,62.95,62.95,18200.0,51.1643,51.1968,51.14,51.14,18200.0
2013-04-03 12:40:00,62.95,62.95,62.84,62.86,24300.0,51.14,51.14,51.0506,51.0668,24300.0
2013-04-03 12:50:00,62.87,63.01,62.86,63.0,26200.0,51.075,51.1887,51.0668,51.1806,26200.0
2013-04-03 13:00:00,63.0,63.02,62.96,62.99,31100.0,51.1806,51.1968,51.1481,51.1725,31100.0
2013-04-03 13:10:00,62.99,63.0,62.92,62.98,19700.0,51.1725,51.1806,51.1156,51.1643,19700.0
2013-04-03 13:20:00,63.0,63.0,62.91,62.94,16700.0,51.1806,51.1806,51.1075,51.1318,16700.0
2013-04-03 13:30:00,62.94,62.96,62.85,62.86,17100.0,51.1318,51.1481,51.0587,51.0668,17100.0
2013-04-03 13:40:00,62.86,62.9,62.85,62.88,17200.0,51.0668,51.0993,51.0587,51.0831,17200.0
2013-04-03 13:50:00,62.87,62.91,62.78,62.86,17700.0,51.075,51.1075,51.0019,51.0668,17700.0
2013-04-03 14:00:00,62.85,62.9,62.79,62.9,19200.0,51.0587,51.0993,51.01,51.0993,19200.0
2013-04-03 14:10:00,62.9,62.94,62.85,62.92,17400.0,51.0993,51.1318,51.0587,51.1156,17400.0
2013-04-03 14:20:00,62.93,62.93,62.84,62.9,17400.0,51.1237,51.1237,51.0506,51.0993,17400.0
2013-04-03 14:30:00,62.9,62.91,62.87,62.9,17200.0,51.0993,51.1075,51.075,51.0993,17200.0
2013-04-03 14:40:00,62.9,62.95,62.87,62.9,18500.0,51.0993,51.14,51.075,51.0993,18500.0
2013-04-03 14:50:00,62.9,62.95,62.87,62.94,17900.0,51.0993,51.14,51.075,51.1318,17900.0
2013-04-03 15:00:00,62.94,62.96,62.88,62.91,21000.0,51.1318,51.1481,51.0831,51.1075,21000.0
2013-04-03 15:10:00,62.89,62.94,62.83,62.86,20500.0,51.0912,51.1318,51.0425,51.0668,20500.0
2013-04-03 15:20:00,62.86,62.87,62.8,62.85,29000.0,51.0668,51.075,51.0181,51.0587,29000.0
2013-04-03 15:30:00,62.85,62.86,62.62,62.67,60100.0,51.0587,51.0668,50.8719,50.9125,60100.0
2013-04-03 15:40:00,62.66,62.9,62.64,62.87,61200.0,50.9044,51.0993,50.8881,51.075,61200.0
2013-04-03 15:50:00,62.88,62.9,62.77,62.8,171300.0,51.0831,51.0993,50.9937,51.0181,171300.0
2013-04-04 09:30:00,62.68,62.9,62.56,62.86,46000.0,50.9206,51.0993,50.8231,51.0668,46000.0
2013-04-04 09:40:00,62.88,63.0,62.68,62.69,52000.0,51.0831,51.1806,50.9206,50.9287,52000.0
2013-04-04 09:50:00,62.67,62.98,62.59,62.98,37700.0,50.9125,51.1643,50.8475,51.1643,37700.0
2013-04-04 10:00:00,62.98,63.06,62.97,63.03,99900.0,51.1643,51.2293,51.1562,51.205,99900.0
2013-04-04 10:10:00,63.04,63.08,63.0,63.02,17800.0,51.2131,51.2456,51.1806,51.1968,17800.0
2013-04-04 10:20:00,63.0,63.03,62.77,62.8,27700.0,51.1806,51.205,50.9937,51.0181,27700.0
2013-04-04 10:30:00,62.82,63.04,62.78,63.04,19400.0,51.0343,51.2131,51.0019,51.2131,19400.0
2013-04-04 10:40:00,63.05,63.14,63.05,63.11,19500.0,51.2212,51.2943,51.2212,51.2699,19500.0
2013-04-04 10:50:00,63.13,63.19,62.98,63.02,47100.0,51.2862,51.3349,51.1643,51.1968,47100.0
2013-04-04 11:00:00,63.02,63.06,62.97,63.01,18400.0,51.1968,51.2293,51.1562,51.1887,18400.0
2013-04-04 11:10:00,63.01,63.1,62.99,63.1,18900.0,51.1887,51.2618,51.1725,51.2618,18900.0
2013-04-04 11:20:00,63.09,63.15,63.06,63.1,12500.0,51.2537,51.3024,51.2293,51.2618,12500.0
2013-04-04 11:30:00,63.1,63.11,63.01,63.03,28100.0,51.2618,51.2699,51.1887,51.205,28100.0
2013-04-04 11:40:00,63.03,63.06,63.0,63.0,13700.0,51.205,51.2293,51.1806,51.1806,13700.0
2013-04-04 11:50:00,63.0,63.05,62.98,63.03,11800.0,51.1806,51.2212,51.1643,51.205,11800.0
2013-04-04 12:00:00,63.02,63.03,62.84,62.89,24300.0,51.1968,51.205,51.0506,51.0912,24300.0
2013-04-04 12:10:00,62.9,62.99,62.85,62.91,20000.0,51.0993,51.1725,51.0587,51.1075,20000.0
2013-04-04 12:20:00,62.92,62.95,62.77,62.83,24000.0,51.1156,51.14,50.9937,51.0425,24000.0
2013-04-04 12:30:00,62.82,62.94,62.8,62.91,17400.0,51.0343,51.1318,51.0181,51.1075,17400.0
2013-04-04 12:40:00,62.91,62.92,62.82,62.91,21600.0,51.1075,51.1156,51.0343,51.1075,21600.0
2013-04-04 12:50:00,62.93,62.93,62.85,62.88,19700.0,51.1237,51.1237,51.0587,51.0831,19700.0
2013-04-04 13:00:00,62.9,62.9,62.83,62.83,17700.0,51.0993,51.0993,51.0425,51.0425,17700.0
2013-04-04 13:10:00,62.83,62.9,62.8,62.89,20000.0,51.0425,51.0993,51.0181,51.0912,20000.0
2013-04-04 13:20:00,62.89,62.91,62.85,62.88,14100.0,51.0912,51.1075,51.0587,51.0831,14100.0
2013-04-04 13:30:00,62.88,62.89,62.81,62.87,18600.0,51.0831,51.0912,51.0262,51.075,18600.0
2013-04-04 13:40:00,62.88,62.95,62.85,62.91,21200.0,51.0831,51.14,51.0587,51.1075,21200.0
2013-04-04 13:50:00,62.93,62.95,62.89,62.92,17400.0,51.1237,51.14,51.0912,51.1156,17400.0
2013-04-04 14:00:00,62.92,62.92,62.85,62.88,19200.0,51.1156,51.1156,51.0587,51.0831,19200.0
2013-04-04 14:10:00,62.89,62.93,62.86,62.88,20200.0,51.0912,51.1237,51.0668,51.0831,20200.0
2013-04-04 14:20:00,62.88,62.89,62.77,62.84,28600.0,51.0831,51.0912,50.9937,51.0506,28600.0
2013-04-04 14:30:00,62.84,62.93,62.83,62.87,19900.0,51.0506,51.1237,51.0425,51.075,19900.0
2013-04-04 14:40:00,62.88,63.0,62.87,62.99,15200.0,51.0831,51.1806,51.075,51.1725,15200.0
2013-04-04 14:50:00,63.0,63.0,62.94,62.95,14900.0,51.1806,51.1806,51.1318,51.14,14900.0
2013-04-04 15:00:00,62.95,63.03,62.95,62.97,23400.0,51.14,51.205,51.14,51.1562,23400.0
2013-04-04 15:10:00,62.96,63.04,62.89,62.91,23100.0,51.1481,51.2131,51.0912,51.1075,23100.0
2013-04-04 15:20:00,62.91,62.98,62.89,62.93,29000.0,51.1075,51.1643,51.0912,51.1237,29000.0
2013-04-04 15:30:00,62.93,63.03,62.92,62.98,41600.0,51.1237,51.205,51.1156,51.1643,41600.0
2013-04-04 15:40:00,62.99,62.99,62.94,62.94,25700.0,51.1725,51.1725,51.1318,51.1318,25700.0
2013-04-04 15:50:00,62.94,63.02,62.92,62.98,112000.0,51.1318,51.1968,51.1156,51.1643,112000.0
2013-04-05 09:30:00,62.36,62.44,62.07,62.34,27300.0,50.6606,50.7256,50.4251,50.6444,27300.0
2013-04-05 09:40:00,62.31,62.47,62.28,62.38,20900.0,50.62,50.75,50.5957,50.6769,20900.0
2013-04-05 09:50:00,62.4,62.4,62.16,62.17,37900.0,50.6931,50.6931,50.4982,50.5063,37900.0
2013-04-05 10:00:00,62.19,62.28,62.12,62.24,26700.0,50.5225,50.5957,50.4657,50.5632,26700.0
2013-04-05 10:10:00,62.24,62.28,62.14,62.15,19900.0,50.5632,50.5957,50.4819,50.49,19900.0
2013-04-05 10:20:00,62.16,62.32,62.16,62.26,26300.0,50.4982,50.6282,50.4982,50.5794,26300.0
2013-04-05 10:30:00,62.28,62.44,62.23,62.44,65700.0,50.5957,50.7256,50.555,50.7256,65700.0
2013-04-05 10:40:00,62.46,62.5,62.36,62.49,23500.0,50.7419,50.7744,50.6606,50.7663,23500.0
2013-04-05 10:50:00,62.49,62.64,62.46,62.61,22700.0,50.7663,50.8881,50.7419,50.8637,22700.0
2013-04-05 11:00:00,62.61,62.64,62.59,62.64,31300.0,50.8637,50.8881,50.8475,50.8881,31300.0
2013-04-05 11:10:00,62.64,62.75,62.64,62.66,32000.0,50.8881,50.9775,50.8881,50.9044,32000.0
2013-04-05 11:20:00,62.67,62.71,62.64,62.68,18700.0,50.9125,50.945,50.8881,50.9206,18700.0
2013-04-05 11:30:00,62.68,62.77,62.66,62.71,32800.0,50.9206,50.9937,50.9044,50.945,32800.0
2013-04-05 11:40:00,62.71,62.72,62.67,62.68,29100.0,50.945,50.9531,50.9125,50.9206,29100.0
2013-04-05 11:50:00,62.69,62.7,62.61,62.62,25400.0,50.9287,50.9369,50.8637,50.8719,25400.0
2013-04-05 12:00:00,62.61,62.65,62.55,62.63,31300.0,50.8637,50.8962,50.815,50.88,31300.0
2013-04-05 12:10:00,62.64,62.66,62.6,62.61,11500.0,50.8881,50.9044,50.8556,50.8637,11500.0
2013-04-05 12:20:00,62.6,62.67,62.56,62.61,11500.0,50.8556,50.9125,50.8231,50.8637,11500.0
2013-04-05 12:30:00,62.62,62.74,62.6,62.73,23900.0,50.8719,50.9694,50.8556,50.9612,23900.0
2013-04-05 12:40:00,62.73,62.75,62.64,62.69,16100.0,50.9612,50.9775,50.8881,50.9287,16100.0
2013-04-05 12:50:00,62.69,62.71,62.65,62.69,11600.0,50.9287,50.945,50.8962,50.9287,11600.0
2013-04-05 13:00:00,62.7,62.75,62.69,62.75,7200.0,50.9369,50.9775,50.9287,50.9775,7200.0
2013-04-05 13:10:00,62.76,62.76,62.69,62.76,10200.0,50.9856,50.9856,50.9287,50.9856,10200.0
2013-04-05 13:20:00,62.76,62.83,62.76,62.78,14900.0,50.9856,51.0425,50.9856,51.0019,14900.0
2013-04-05 13:30:00,62.8,62.83,62.75,62.75,5400.0,51.0181,51.0425,50.9775,50.9775,5400.0
2013-04-05 13:40:00,62.75,62.78,62.67,62.74,10500.0,50.9775,51.0019,50.9125,50.9694,10500.0
2013-04-05 13:50:00,62.74,62.76,62.68,62.69,7000.0,50.9694,50.9856,50.9206,50.9287,7000.0
2013-04-05 14:00:00,62.69,62.76,62.68,62.75,9900.0,50.9287,50.9856,50.9206,50.9775,9900.0
2013-04-05 14:10:00,62.75,62.75,62.71,62.74,10200.0,50.9775,50.9775,50.945,50.9694,10200.0
2013-04-05 14:20:00,62.75,62.77,62.7,62.74,23500.0,50.9775,50.9937,50.9369,50.9694,23500.0
2013-04-05 14:30:00,62.74,62.75,62.68,62.71,19400.0,50.9694,50.9775,50.9206,50.945,19400.0
2013-04-05 14:40:00,62.71,62.71,62.68,62.7,11000.0,50.945,50.945,50.9206,50.9369,11000.0
2013-04-05 14:50:00,62.7,62.74,62.68,62.71,14200.0,50.9369,50.9694,50.9206,50.945,14200.0
2013-04-05 15:00:00,62.7,62.71,62.64,62.69,15700.0,50.9369,50.945,50.8881,50.9287,15700.0
2013-04-05 15:10:00,62.69,62.71,62.63,62.63,21600.0,50.9287,50.945,50.88,50.88,21600.0
2013-04-05 15:20:00,62.64,62.65,62.58,62.6,20300.0,50.8881,50.8962,50.8394,50.8556,20300.0
2013-04-05 15:30:00,62.6,62.72,62.59,62.68,41700.0,50.8556,50.9531,50.8475,50.9206,41700.0
2013-04-05 15:40:00,62.68,62.72,62.65,62.7,55300.0,50.9206,50.9531,50.8962,50.9369,55300.0
2013-04-05 15:50:00,62.71,62.71,62.64,62.68,108600.0,50.945,50.945,50.8881,50.9206,108600.0
2013-04-08 09:30:00,62.59,62.85,62.58,62.84,41800.0,50.8475,51.0587,50.8394,51.0506,41800.0
2013-04-08 09:40:00,62.84,62.87,62.61,62.66,12000.0,51.0506,51.075,50.8637,50.9044,12000.0
2013-04-08 09:50:00,62.65,62.74,62.53,62.71,5800.0,50.8962,50.9694,50.7988,50.945,5800.0
2013-04-08 10:00:00,62.72,62.72,62.54,62.63,30000.0,50.9531,50.9531,50.8069,50.88,30000.0
2013-04-08 10:10:00,62.7,62.7,62.48,62.49,22900.0,50.9369,50.9369,50.7581,50.7663,22900.0
2013-04-08 10:20:00,62.49,62.53,62.46,62.47,22600.0,50.7663,50.7988,50.7419,50.75,22600.0
2013-04-08 10:30:00,62.47,62.53,62.47,62.47,18600.0,50.75,50.7988,50.75,50.75,18600.0
2013-04-08 10:40:00,62.47,62.53,62.42,62.45,42600.0,50.75,50.7988,50.7094,50.7338,42600.0
2013-04-08 10:50:00,62.45,62.47,62.37,62.43,39000.0,50.7338,50.75,50.6688,50.7175,39000.0
2013-04-08 11:00:00,62.42,62.45,62.34,62.42,29300.0,50.7094,50.7338,50.6444,50.7094,29300.0
2013-04-08 11:10:00,62.42,62.51,62.42,62.47,22800.0,50.7094,50.7825,50.7094,50.75,22800.0
2013-04-08 11:20:00,62.49,62.51,62.41,62.44,25600.0,50.7663,50.7825,50.7013,50.7256,25600.0
2013-04-08 11:30:00,62.45,62.52,62.44,62.51,26000.0,50.7338,50.7906,50.7256,50.7825,26000.0
2013-04-08 11:40:00,62.53,62.59,62.51,62.53,23900.0,50.7988,50.8475,50.7825,50.7988,23900.0
2013-04-08 11:50:00,62.53,62.59,62.48,62.57,26100.0,50.7988,50.8475,50.7581,50.8313,26100.0
2013-04-08 12:00:00,62.56,62.62,62.55,62.55,29400.0,50.8231,50.8719,50.815,50.815,29400.0
2013-04-08 12:10:00,62.56,62.59,62.51,62.52,29700.0,50.8231,50.8475,50.7825,50.7906,29700.0
2013-04-08 12:20:00,62.5,62.54,62.48,62.52,22100.0,50.7744,50.8069,50.7581,50.7906,22100.0
2013-04-08 12:30:00,62.52,62.54,62.47,62.51,27600.0,50.7906,50.8069,50.75,50.7825,27600.0
2013-04-08 12:40:00,62.5,62.52,62.46,62.48,20200.0,50.7744,50.7906,50.7419,50.7581,20200.0
2013-04-08 12:50:00,62.48,62.53,62.48,62.52,15600.0,50.7581,50.7988,50.7581,50.7906,15600.0
2013-04-08 13:00:00,62.52,62.6,62.51,62.55,60500.0,50.7906,50.8556,50.7825,50.815,60500.0
2013-04-08 13:10:00,62.55,62.62,62.55,62.55,25000.0,50.815,50.8719,50.815,50.815,25000.0
2013-04-08 13:20:00,62.56,62.64,62.56,62.64,16700.0,50.8231,50.8881,50.8231,50.8881,16700.0
2013-04-08 13:30:00,62.64,62.64,62.58,62.59,21800.0,50.8881,50.8881,50.8394,50.8475,21800.0
2013-04-08 13:40:00,62.59,62.79,62.59,62.79,13200.0,50.8475,51.01,50.8475,51.01,13200.0
2013-04-08 13:50:00,62.79,62.84,62.77,62.79,20600.0,51.01,51.0506,50.9937,51.01,20600.0
2013-04-08 14:00:00,62.8,62.84,62.72,62.84,28000.0,51.0181,51.0506,50.9531,51.0506,28000.0
2013-04-08 14:10:00,62.84,62.89,62.84,62.86,17600.0,51.0506,51.0912,51.0506,51.0668,17600.0
2013-04-08 14:20:00,62.87,62.99,62.86,62.99,17800.0,51.075,51.1725,51.0668,51.1725,17800.0
2013-04-08 14:30:00,62.98,63.04,62.98,63.04,56800.0,51.1643,51.2131,51.1643,51.2131,56800.0
2013-04-08 14:40:00,63.02,63.06,62.92,63.05,32100.0,51.1968,51.2293,51.1156,51.2212,32100.0
2013-04-08 14:50:00,63.06,63.1,63.01,63.01,13900.0,51.2293,51.2618,51.1887,51.1887,13900.0
2013-04-08 15:00:00,63.02,63.1,63.01,63.1,28600.0,51.1968,51.2618,51.1887,51.2618,28600.0
2013-04-08 15:10:00,63.1,63.16,63.05,63.11,20800.0,51.2618,51.3106,51.2212,51.2699,20800.0
2013-04-08 15:20:00,63.1,63.17,63.09,63.15,14100.0,51.2618,51.3187,51.2537,51.3024,14100.0
2013-04-08 15:30:00,63.16,63.2,63.12,63.19,27800.0,51.3106,51.3431,51.2781,51.3349,27800.0
2013-04-08 15:40:00,63.19,63.2,63.14,63.14,37500.0,51.3349,51.3431,51.2943,51.2943,37500.0
2013-04-08 15:50:00,63.14,63.18,63.12,63.17,66500.0,51.2943,51.3268,51.2781,51.3187,66500.0
2013-04-09 09:30:00,63.3,63.48,63.3,63.47,27400.0,51.4243,51.5705,51.4243,51.5624,27400.0
2013-04-09 09:40:00,63.48,63.48,63.33,63.33,16600.0,51.5705,51.5705,51.4487,51.4487,16600.0
2013-04-09 09:50:00,63.33,63.34,63.15,63.21,8800.0,51.4487,51.4568,51.3024,51.3512,8800.0
2013-04-09 10:00:00,63.2,63.2,63.11,63.19,28000.0,51.3431,51.3431,51.2699,51.3349,28000.0
2013-04-09 10:10:00,63.18,63.31,63.18,63.25,15800.0,51.3268,51.4324,51.3268,51.3837,15800.0
2013-04-09 10:20:00,63.24,63.38,63.24,63.38,9000.0,51.3756,51.4893,51.3756,51.4893,9000.0
2013-04-09 10:30:00,63.38,63.38,63.29,63.29,18700.0,51.4893,51.4893,51.4162,51.4162,18700.0
2013-04-09 10:40:00,63.29,63.3,63.14,63.17,23400.0,51.4162,51.4243,51.2943,51.3187,23400.0
2013-04-09 10:50:00,63.17,63.2,63.08,63.2,19000.0,51.3187,51.3431,51.2456,51.3431,19000.0
2013-04-09 11:00:00,63.22,63.26,63.17,63.23,15300.0,51.3593,51.3918,51.3187,51.3674,15300.0
2013-04-09 11:10:00,63.25,63.31,63.18,63.21,14100.0,51.3837,51.4324,51.3268,51.3512,14100.0
2013-04-09 11:20:00,63.16,63.26,63.15,63.25,16300.0,51.3106,51.3918,51.3024,51.3837,16300.0
2013-04-09 11:30:00,63.25,63.29,63.23,63.25,14600.0,51.3837,51.4162,51.3674,51.3837,14600.0
2013-04-09 11:40:00,63.25,63.3,63.24,63.27,11800.0,51.3837,51.4243,51.3756,51.3999,11800.0
2013-04-09 11:50:00,63.26,63.32,63.25,63.31,8200.0,51.3918,51.4405,51.3837,51.4324,8200.0
2013-04-09 12:00:00,63.31,63.32,63.23,63.24,8000.0,51.4324,51.4405,51.3674,51.3756,8000.0
2013-04-09 12:10:00,63.24,63.3,63.24,63.29,14700.0,51.3756,51.4243,51.3756,51.4162,14700.0
2013-04-09 12:20:00,63.28,63.29,63.2,63.27,10400.0,51.408,51.4162,51.3431,51.3999,10400.0
2013-04-09 12:30:00,63.29,63.38,63.28,63.37,13300.0,51.4162,51.4893,51.408,51.4812,13300.0
2013-04-09 12:40:00,63.37,63.4,63.37,63.38,6300.0,51.4812,51.5055,51.4812,51.4893,6300.0
2013-04-09 12:50:00,63.37,63.43,63.36,63.39,11800.0,51.4812,51.5299,51.473,51.4974,11800.0
2013-04-09 13:00:00,63.38,63.49,63.38,63.48,21300.0,51.4893,51.5786,51.4893,51.5705,21300.0
2013-04-09 13:10:00,63.48,63.59,63.46,63.54,35400.0,51.5705,51.6599,51.5543,51.6193,35400.0
2013-04-09 13:20:00,63.54,63.69,63.53,63.69,23900.0,51.6193,51.7411,51.6111,51.7411,23900.0
2013-04-09 13:30:00,63.69,63.71,63.64,63.67,35600.0,51.7411,51.7574,51.7005,51.7249,35600.0
2013-04-09 13:40:00,63.66,63.93,63.66,63.86,93300.0,51.7168,51.9361,51.7168,51.8792,93300.0
2013-04-09 13:50:00,63.86,63.89,63.73,63.73,18900.0,51.8792,51.9036,51.7736,51.7736,18900.0
2013-04-09 14:00:00,63.74,63.78,63.71,63.71,10900.0,51.7817,51.8142,51.7574,51.7574,10900.0
2013-04-09 14:10:00,63.71,63.75,63.67,63.73,14000.0,51.7574,51.7899,51.7249,51.7736,14000.0
2013-04-09 14:20:00,63.73,63.86,63.73,63.82,17800.0,51.7736,51.8792,51.7736,51.8467,17800.0
2013-04-09 14:30:00,63.84,63.86,63.78,63.82,16200.0,51.863,51.8792,51.8142,51.8467,16200.0
2013-04-09 14:40:00,63.82,63.86,63.78,63.8,26300.0,51.8467,51.8792,51.8142,51.8305,26300.0
2013-04-09 14:50:00,63.8,63.81,63.63,63.63,23500.0,51.8305,51.8386,51.6924,51.6924,23500.0
2013-04-09 15:00:00,63.63,63.7,63.6,63.61,20300.0,51.6924,51.7493,51.668,51.6761,20300.0
2013-04-09 15:10:00,63.61,63.67,63.61,63.67,14600.0,51.6761,51.7249,51.6761,51.7249,14600.0
2013-04-09 15:20:00,63.66,63.75,63.65,63.7,30800.0,51.7168,51.7899,51.7086,51.7493,30800.0
2013-04-09 15:30:00,63.71,63.74,63.64,63.66,29600.0,51.7574,51.7817,51.7005,51.7168,29600.0
2013-04-09 15:40:00,63.66,63.69,63.64,63.67,31700.0,51.7168,51.7411,51.7005,51.7249,31700.0
2013-04-09 15:50:00,63.66,63.71,63.61,63.65,78900.0,51.7168,51.7574,51.6761,51.7086,78900.0
2013-04-10 09:30:00,63.78,63.78,63.44,63.55,51500.0,51.8142,51.8142,51.538,51.6274,51500.0
2013-04-10 09:40:00,63.54,63.6,63.49,63.58,10600.0,51.6193,51.668,51.5786,51.6518,10600.0
2013-04-10 09:50:00,63.62,63.84,63.54,63.81,13500.0,51.6843,51.863,51.6193,51.8386,13500.0
2013-04-10 10:00:00,63.82,63.96,63.8,63.96,7700.0,51.8467,51.9605,51.8305,51.9605,7700.0
2013-04-10 10:10:00,63.97,63.97,63.84,63.85,9800.0,51.9686,51.9686,51.863,51.8711,9800.0
2013-04-10 10:20:00,63.87,63.9,63.83,63.89,8500.0,51.8874,51.9117,51.8549,51.9036,8500.0
2013-04-10 10:30:00,63.9,63.97,63.9,63.97,16200.0,51.9117,51.9686,51.9117,51.9686,16200.0
2013-04-10 10:40:00,63.98,63.99,63.94,63.96,22600.0,51.9767,51.9848,51.9442,51.9605,22600.0
2013-04-10 10:50:00,63.98,64.09,63.95,64.09,52200.0,51.9767,52.0661,51.9523,52.0661,52200.0
2013-04-10 11:00:00,64.1,64.17,64.07,64.17,27600.0,52.0742,52.1311,52.0498,52.1311,27600.0
2013-04-10 11:10:00,64.17,64.19,64.13,64.15,19800.0,52.1311,52.1473,52.0986,52.1148,19800.0
2013-04-10 11:20:00,64.17,64.29,64.15,64.29,38600.0,52.1311,52.2286,52.1148,52.2286,38600.0
2013-04-10 11:30:00,64.28,64.34,64.25,64.27,34700.0,52.2204,52.2692,52.1961,52.2123,34700.0
2013-04-10 11:40:00,64.3,64.31,64.25,64.26,7700.0,52.2367,52.2448,52.1961,52.2042,7700.0
2013-04-10 11:50:00,64.26,64.34,64.25,64.33,12400.0,52.2042,52.2692,52.1961,52.2611,12400.0
2013-04-10 12:00:00,64.32,64.34,64.28,64.34,11200.0,52.2529,52.2692,52.2204,52.2692,11200.0
2013-04-10 12:10:00,64.32,64.4,64.32,64.36,24800.0,52.2529,52.3179,52.2529,52.2854,24800.0
2013-04-10 12:20:00,64.37,64.4,64.34,64.36,7300.0,52.2936,52.3179,52.2692,52.2854,7300.0
2013-04-10 12:30:00,64.39,64.49,64.37,64.49,14100.0,52.3098,52.391,52.2936,52.391,14100.0
2013-04-10 12:40:00,64.48,64.54,64.46,64.53,20100.0,52.3829,52.4317,52.3667,52.4235,20100.0
2013-04-10 12:50:00,64.54,64.54,64.48,64.53,6900.0,52.4317,52.4317,52.3829,52.4235,6900.0
2013-04-10 13:00:00,64.53,64.55,64.51,64.55,9500.0,52.4235,52.4398,52.4073,52.4398,9500.0
2013-04-10 13:10:00,64.55,64.61,64.55,64.59,11800.0,52.4398,52.4885,52.4398,52.4723,11800.0
2013-04-10 13:20:00,64.56,64.64,64.54,64.61,12700.0,52.4479,52.5129,52.4317,52.4885,12700.0
2013-04-10 13:30:00,64.63,64.64,64.54,64.55,24100.0,52.5048,52.5129,52.4317,52.4398,24100.0
2013-04-10 13:40:00,64.57,64.64,64.57,64.64,9700.0,52.456,52.5129,52.456,52.5129,9700.0
2013-04-10 13:50:00,64.63,64.63,64.58,64.59,8000.0,52.5048,52.5048,52.4642,52.4723,8000.0
2013-04-10 14:00:00,64.61,64.67,64.61,64.67,12600.0,52.4885,52.5373,52.4885,52.5373,12600.0
2013-04-10 14:10:00,64.67,64.69,64.63,64.67,14100.0,52.5373,52.5535,52.5048,52.5373,14100.0
2013-04-10 14:20:00,64.67,64.7,64.6,64.62,17800.0,52.5373,52.5616,52.4804,52.4967,17800.0
2013-04-10 14:30:00,64.61,64.62,64.52,64.55,15800.0,52.4885,52.4967,52.4154,52.4398,15800.0
2013-04-10 14:40:00,64.55,64.62,64.55,64.61,11500.0,52.4398,52.4967,52.4398,52.4885,11500.0
2013-04-10 14:50:00,64.6,64.66,64.56,64.62,25900.0,52.4804,52.5291,52.4479,52.4967,25900.0
2013-04-10 15:00:00,64.62,64.62,64.52,64.6,13200.0,52.4967,52.4967,52.4154,52.4804,13200.0
2013-04-10 15:10:00,64.59,64.59,64.47,64.5,23300.0,52.4723,52.4723,52.3748,52.3992,23300.0
2013-04-10 15:20:00,64.49,64.6,64.49,64.57,26500.0,52.391,52.4804,52.391,52.456,26500.0
2013-04-10 15:30:00,64.55,64.61,64.48,64.59,36600.0,52.4398,52.4885,52.3829,52.4723,36600.0
2013-04-10 15:40:00,64.6,64.71,64.59,64.7,53100.0,52.4804,52.5698,52.4723,52.5616,53100.0
2013-04-10 15:50:00,64.7,64.72,64.63,64.69,89800.0,52.5616,52.5779,52.5048,52.5535,89800.0
2013-04-11 09:30:00,64.56,64.62,64.36,64.53,37500.0,52.4479,52.4967,52.2854,52.4235,37500.0
2013-04-11 09:40:00,64.54,64.54,64.33,64.46,12300.0,52.4317,52.4317,52.2611,52.3667,12300.0
2013-04-11 09:50:00,64.47,64.55,64.33,64.35,14600.0,52.3748,52.4398,52.2611,52.2773,14600.0
2013-04-11 10:00:00,64.37,64.5,64.32,64.45,22800.0,52.2936,52.3992,52.2529,52.3585,22800.0
2013-04-11 10:10:00,64.45,64.46,64.26,64.32,19000.0,52.3585,52.3667,52.2042,52.2529,19000.0
2013-04-11 10:20:00,64.31,64.51,64.31,64.43,15400.0,52.2448,52.4073,52.2448,52.3423,15400.0
2013-04-11 10:30:00,64.44,64.49,64.35,64.47,17700.0,52.3504,52.391,52.2773,52.3748,17700.0
2013-04-11 10:40:00,64.47,64.55,64.45,64.55,17600.0,52.3748,52.4398,52.3585,52.4398,17600.0
2013-04-11 10:50:00,64.52,64.58,64.47,64.56,15500.0,52.4154,52.4642,52.3748,52.4479,15500.0
2013-04-11 11:00:00,64.57,64.59,64.53,64.54,14400.0,52.456,52.4723,52.4235,52.4317,14400.0
2013-04-11 11:10:00,64.53,64.53,64.43,64.52,114200.0,52.4235,52.4235,52.3423,52.4154,114200.0
2013-04-11 11:20:00,64.52,64.53,64.48,64.5,12300.0,52.4154,52.4235,52.3829,52.3992,12300.0
2013-04-11 11:30:00,64.49,64.52,64.41,64.41,19200.0,52.391,52.4154,52.326,52.326,19200.0
2013-04-11 11:40:00,64.4,64.4,64.27,64.3,11600.0,52.3179,52.3179,52.2123,52.2367,11600.0
2013-04-11 11:50:00,64.29,64.34,64.27,64.33,18100.0,52.2286,52.2692,52.2123,52.2611,18100.0
2013-04-11 12:00:00,64.32,64.33,64.23,64.25,24900.0,52.2529,52.2611,52.1798,52.1961,24900.0
2013-04-11 12:10:00,64.25,64.25,64.15,64.18,25100.0,52.1961,52.1961,52.1148,52.1392,25100.0
2013-04-11 12:20:00,64.19,64.28,64.17,64.2,19400.0,52.1473,52.2204,52.1311,52.1554,19400.0
2013-04-11 12:30:00,64.21,64.26,64.2,64.25,14700.0,52.1636,52.2042,52.1554,52.1961,14700.0
2013-04-11 12:40:00,64.25,64.31,64.25,64.27,10700.0,52.1961,52.2448,52.1961,52.2123,10700.0
2013-04-11 12:50:00,64.27,64.3,64.23,64.24,25100.0,52.2123,52.2367,52.1798,52.1879,25100.0
2013-04-11 13:00:00,64.25,64.31,64.24,64.29,18300.0,52.1961,52.2448,52.1879,52.2286,18300.0
2013-04-11 13:10:00,64.3,64.31,64.26,64.29,15200.0,52.2367,52.2448,52.2042,52.2286,15200.0
2013-04-11 13:20:00,64.29,64.35,64.23,64.26,15700.0,52.2286,52.2773,52.1798,52.2042,15700.0
2013-04-11 13:30:00,64.25,64.35,64.24,64.31,19800.0,52.1961,52.2773,52.1879,52.2448,19800.0
2013-04-11 13:40:00,64.31,64.42,64.31,64.42,43200.0,52.2448,52.3342,52.2448,52.3342,43200.0
2013-04-11 13:50:00,64.4,64.42,64.32,64.42,24500.0,52.3179,52.3342,52.2529,52.3342,24500.0
2013-04-11 14:00:00,64.42,64.42,64.33,64.42,17500.0,52.3342,52.3342,52.2611,52.3342,17500.0
2013-04-11 14:10:00,64.41,64.5,64.38,64.48,17500.0,52.326,52.3992,52.3017,52.3829,17500.0
2013-04-11 14:20:00,64.48,64.54,64.47,64.51,22900.0,52.3829,52.4317,52.3748,52.4073,22900.0
2013-04-11 14:30:00,64.51,64.64,64.51,64.61,31300.0,52.4073,52.5129,52.4073,52.4885,31300.0
2013-04-11 14:40:00,64.6,64.69,64.6,64.68,16000.0,52.4804,52.5535,52.4804,52.5454,16000.0
2013-04-11 14:50:00,64.68,64.72,64.66,64.69,18200.0,52.5454,52.5779,52.5291,52.5535,18200.0
2013-04-11 15:00:00,64.68,64.72,64.65,64.65,22700.0,52.5454,52.5779,52.521,52.521,22700.0
2013-04-11 15:10:00,64.64,64.69,64.62,64.63,28100.0,52.5129,52.5535,52.4967,52.5048,28100.0
2013-04-11 15:20:00,64.63,64.65,64.59,64.61,23000.0,52.5048,52.521,52.4723,52.4885,23000.0
2013-04-11 15:30:00,64.61,64.67,64.56,64.59,32400.0,52.4885,52.5373,52.4479,52.4723,32400.0
2013-04-11 15:40:00,64.58,64.63,64.54,64.62,54700.0,52.4642,52.5048,52.4317,52.4967,54700.0
2013-04-11 15:50:00,64.61,64.66,64.58,64.63,95800.0,52.4885,52.5291,52.4642,52.5048,95800.0
2013-04-12 09:30:00,64.22,64.58,64.16,64.18,45500.0,52.1717,52.4642,52.123,52.1392,45500.0
2013-04-12 09:40:00,64.2,64.2,64.01,64.07,29900.0,52.1554,52.1554,52.0011,52.0498,29900.0
2013-04-12 09:50:00,64.09,64.14,63.92,63.93,15600.0,52.0661,52.1067,51.928,51.9361,15600.0
2013-04-12 10:00:00,63.92,63.99,63.78,63.81,31600.0,51.928,51.9848,51.8142,51.8386,31600.0
2013-04-12 10:10:00,63.78,63.83,63.7,63.71,31200.0,51.8142,51.8549,51.7493,51.7574,31200.0
2013-04-12 10:20:00,63.69,63.81,63.69,63.72,35900.0,51.7411,51.8386,51.7411,51.7655,35900.0
2013-04-12 10:30:00,63.72,63.74,63.48,63.5,48500.0,51.7655,51.7817,51.5705,51.5868,48500.0
2013-04-12 10:40:00,63.51,63.61,63.38,63.4,15300.0,51.5949,51.6761,51.4893,51.5055,15300.0
2013-04-12 10:50:00,63.42,63.47,63.31,63.31,34000.0,51.5218,51.5624,51.4324,51.4324,34000.0
2013-04-12 11:00:00,63.31,63.55,63.31,63.52,26600.0,51.4324,51.6274,51.4324,51.603,26600.0
2013-04-12 11:10:00,63.55,63.6,63.43,63.43,48700.0,51.6274,51.668,51.5299,51.5299,48700.0
2013-04-12 11:20:00,63.42,63.56,63.38,63.54,22400.0,51.5218,51.6355,51.4893,51.6193,22400.0
2013-04-12 11:30:00,63.54,63.57,63.5,63.56,21100.0,51.6193,51.6436,51.5868,51.6355,21100.0
2013-04-12 11:40:00,63.55,63.56,63.52,63.54,13200.0,51.6274,51.6355,51.603,51.6193,13200.0
2013-04-12 11:50:00,63.54,63.56,63.49,63.56,38400.0,51.6193,51.6355,51.5786,51.6355,38400.0
2013-04-12 12:00:00,63.55,63.66,63.53,63.66,39700.0,51.6274,51.7168,51.6111,51.7168,39700.0
2013-04-12 12:10:00,63.66,63.67,63.64,63.67,14800.0,51.7168,51.7249,51.7005,51.7249,14800.0
2013-04-12 12:20:00,63.68,63.7,63.66,63.68,23100.0,51.733,51.7493,51.7168,51.733,23100.0
2013-04-12 12:30:00,63.67,63.79,63.67,63.79,11200.0,51.7249,51.8224,51.7249,51.8224,11200.0
2013-04-12 12:40:00,63.81,63.87,63.77,63.78,7000.0,51.8386,51.8874,51.8061,51.8142,7000.0
2013-04-12 12:50:00,63.77,63.89,63.77,63.88,10800.0,51.8061,51.9036,51.8061,51.8955,10800.0
2013-04-12 13:00:00,63.88,63.96,63.88,63.96,13200.0,51.8955,51.9605,51.8955,51.9605,13200.0
2013-04-12 13:10:00,63.97,64.0,63.95,63.95,7300.0,51.9686,51.993,51.9523,51.9523,7300.0
2013-04-12 13:20:00,63.96,63.96,63.88,63.89,8200.0,51.9605,51.9605,51.8955,51.9036,8200.0
2013-04-12 13:30:00,63.89,63.91,63.86,63.88,12600.0,51.9036,51.9199,51.8792,51.8955,12600.0
2013-04-12 13:40:00,63.88,63.97,63.87,63.96,9100.0,51.8955,51.9686,51.8874,51.9605,9100.0
2013-04-12 13:50:00,63.97,63.99,63.95,63.98,11300.0,51.9686,51.9848,51.9523,51.9767,11300.0
2013-04-12 14:00:00,63.97,63.98,63.93,63.95,13500.0,51.9686,51.9767,51.9361,51.9523,13500.0
2013-04-12 14:10:00,63.94,63.98,63.92,63.94,12700.0,51.9442,51.9767,51.928,51.9442,12700.0
2013-04-12 14:20:00,63.93,63.94,63.84,63.84,12700.0,51.9361,51.9442,51.863,51.863,12700.0
2013-04-12 14:30:00,63.83,63.83,63.76,63.81,26100.0,51.8549,51.8549,51.798,51.8386,26100.0
2013-04-12 14:40:00,63.82,63.84,63.8,63.81,13300.0,51.8467,51.863,51.8305,51.8386,13300.0
2013-04-12 14:50:00,63.81,63.84,63.76,63.79,25900.0,51.8386,51.863,51.798,51.8224,25900.0
2013-04-12 15:00:00,63.78,63.85,63.76,63.85,19000.0,51.8142,51.8711,51.798,51.8711,19000.0
2013-04-12 15:10:00,63.85,63.88,63.8,63.82,40100.0,51.8711,51.8955,51.8305,51.8467,40100.0
2013-04-12 15:20:00,63.83,63.84,63.77,63.79,34900.0,51.8549,51.863,51.8061,51.8224,34900.0
2013-04-12 15:30:00,63.8,63.82,63.76,63.78,47900.0,51.8305,51.8467,51.798,51.8142,47900.0
2013-04-12 15:40:00,63.77,63.82,63.77,63.8,44000.0,51.8061,51.8467,51.8061,51.8305,44000.0
2013-04-12 15:50:00,63.81,63.9,63.78,63.87,119900.0,51.8386,51.9117,51.8142,51.8874,119900.0
2013-04-15 09:30:00,63.38,63.4,62.47,63.23,128500.0,51.4893,51.5055,50.75,51.3674,128500.0
2013-04-15 09:40:00,63.24,63.39,63.14,63.19,62200.0,51.3756,51.4974,51.2943,51.3349,62200.0
2013-04-15 09:50:00,63.19,63.44,63.18,63.42,20800.0,51.3349,51.538,51.3268,51.5218,20800.0
2013-04-15 10:00:00,63.33,63.36,63.09,63.12,33700.0,51.4487,51.473,51.2537,51.2781,33700.0
2013-04-15 10:10:00,63.13,63.29,63.02,63.27,21800.0,51.2862,51.4162,51.1968,51.3999,21800.0
2013-04-15 10:20:00,63.25,63.26,63.13,63.22,17400.0,51.3837,51.3918,51.2862,51.3593,17400.0
2013-04-15 10:30:00,63.22,63.28,63.06,63.16,40800.0,51.3593,51.408,51.2293,51.3106,40800.0
2013-04-15 10:40:00,63.15,63.31,63.09,63.27,32700.0,51.3024,51.4324,51.2537,51.3999,32700.0
2013-04-15 10:50:00,63.27,63.31,63.2,63.27,17300.0,51.3999,51.4324,51.3431,51.3999,17300.0
2013-04-15 11:00:00,63.28,63.3,63.22,63.22,22500.0,51.408,51.4243,51.3593,51.3593,22500.0
2013-04-15 11:10:00,63.2,63.26,63.04,63.06,34800.0,51.3431,51.3918,51.2131,51.2293,34800.0
2013-04-15 11:20:00,63.07,63.09,63.01,63.03,16300.0,51.2374,51.2537,51.1887,51.205,16300.0
2013-04-15 11:30:00,63.03,63.24,63.03,63.24,20800.0,51.205,51.3756,51.205,51.3756,20800.0
2013-04-15 11:40:00,63.24,63.27,63.16,63.18,16900.0,51.3756,51.3999,51.3106,51.3268,16900.0
2013-04-15 11:50:00,63.18,63.18,62.96,62.99,21400.0,51.3268,51.3268,51.1481,51.1725,21400.0
2013-04-15 12:00:00,63.0,63.01,62.87,62.94,34100.0,51.1806,51.1887,51.075,51.1318,34100.0
2013-04-15 12:10:00,62.94,62.97,62.93,62.94,21100.0,51.1318,51.1562,51.1237,51.1318,21100.0
2013-04-15 12:20:00,62.94,62.96,62.83,62.83,16300.0,51.1318,51.1481,51.0425,51.0425,16300.0
2013-04-15 12:30:00,62.83,62.83,62.67,62.7,12900.0,51.0425,51.0425,50.9125,50.9369,12900.0
2013-04-15 12:40:00,62.69,62.75,62.64,62.66,21300.0,50.9287,50.9775,50.8881,50.9044,21300.0
2013-04-15 12:50:00,62.65,62.76,62.61,62.76,17000.0,50.8962,50.9856,50.8637,50.9856,17000.0
2013-04-15 13:00:00,62.77,62.81,62.72,62.79,13700.0,50.9937,51.0262,50.9531,51.01,13700.0
2013-04-15 13:10:00,62.8,62.81,62.68,62.7,15300.0,51.0181,51.0262,50.9206,50.9369,15300.0
2013-04-15 13:20:00,62.72,62.75,62.67,62.73,14800.0,50.9531,50.9775,50.9125,50.9612,14800.0
2013-04-15 13:30:00,62.74,62.78,62.7,62.76,18700.0,50.9694,51.0019,50.9369,50.9856,18700.0
2013-04-15 13:40:00,62.77,62.77,62.69,62.72,16100.0,50.9937,50.9937,50.9287,50.9531,16100.0
2013-04-15 13:50:00,62.72,62.73,62.63,62.63,12800.0,50.9531,50.9612,50.88,50.88,12800.0
2013-04-15 14:00:00,62.63,62.64,62.53,62.6,20600.0,50.88,50.8881,50.7988,50.8556,20600.0
2013-04-15 14:10:00,62.6,62.62,62.52,62.6,24200.0,50.8556,50.8719,50.7906,50.8556,24200.0
2013-04-15 14:20:00,62.6,62.61,62.42,62.45,33600.0,50.8556,50.8637,50.7094,50.7338,33600.0
2013-04-15 14:30:00,62.44,62.6,62.44,62.5,32000.0,50.7256,50.8556,50.7256,50.7744,32000.0
2013-04-15 14:40:00,62.5,62.59,62.49,62.5,72500.0,50.7744,50.8475,50.7663,50.7744,72500.0
2013-04-15 14:50:00,62.49,62.51,62.19,62.2,49900.0,50.7663,50.7825,50.5225,50.5307,49900.0
2013-04-15 15:00:00,62.19,62.29,62.06,62.12,53900.0,50.5225,50.6038,50.4169,50.4657,53900.0
2013-04-15 15:10:00,62.1,62.24,62.04,62.17,70800.0,50.4494,50.5632,50.4007,50.5063,70800.0
2013-04-15 15:20:00,62.17,62.28,62.1,62.12,64800.0,50.5063,50.5957,50.4494,50.4657,64800.0
2013-04-15 15:30:00,62.13,62.14,61.82,61.88,89300.0,50.4738,50.4819,50.222,50.2707,89300.0
2013-04-15 15:40:00,61.88,62.12,61.88,61.99,94400.0,50.2707,50.4657,50.2707,50.3601,94400.0
2013-04-15 15:50:00,61.98,62.15,61.83,61.84,140600.0,50.3519,50.49,50.2301,50.2382,140600.0
2013-04-16 09:30:00,62.31,62.57,62.02,62.57,60100.0,50.62,50.8313,50.3844,50.8313,60100.0
2013-04-16 09:40:00,62.53,62.57,62.32,62.4,26200.0,50.7988,50.8313,50.6282,50.6931,26200.0
2013-04-16 09:50:00,62.42,62.51,62.37,62.51,30000.0,50.7094,50.7825,50.6688,50.7825,30000.0
2013-04-16 10:00:00,62.52,62.57,62.38,62.54,48700.0,50.7906,50.8313,50.6769,50.8069,48700.0
2013-04-16 10:10:00,62.54,62.6,62.47,62.47,91900.0,50.8069,50.8556,50.75,50.75,91900.0
2013-04-16 10:20:00,62.47,62.56,62.47,62.5,39800.0,50.75,50.8231,50.75,50.7744,39800.0
2013-04-16 10:30:00,62.51,62.59,62.51,62.57,23900.0,50.7825,50.8475,50.7825,50.8313,23900.0
2013-04-16 10:40:00,62.56,62.64,62.51,62.64,27000.0,50.8231,50.8881,50.7825,50.8881,27000.0
2013-04-16 10:50:00,62.65,62.76,62.62,62.75,24000.0,50.8962,50.9856,50.8719,50.9775,24000.0
2013-04-16 11:00:00,62.77,62.88,62.77,62.86,31000.0,50.9937,51.0831,50.9937,51.0668,31000.0
2013-04-16 11:10:00,62.87,63.07,62.87,63.02,21400.0,51.075,51.2374,51.075,51.1968,21400.0
2013-04-16 11:20:00,63.0,63.03,62.93,62.99,16900.0,51.1806,51.205,51.1237,51.1725,16900.0
2013-04-16 11:30:00,62.98,63.02,62.93,63.0,13200.0,51.1643,51.1968,51.1237,51.1806,13200.0
2013-04-16 11:40:00,63.0,63.11,63.0,63.06,11600.0,51.1806,51.2699,51.1806,51.2293,11600.0
2013-04-16 11:50:00,63.06,63.11,63.01,63.01,17300.0,51.2293,51.2699,51.1887,51.1887,17300.0
2013-04-16 12:00:00,63.01,63.03,62.89,62.91,21100.0,51.1887,51.205,51.0912,51.1075,21100.0
2013-04-16 12:10:00,62.92,62.97,62.87,62.87,26100.0,51.1156,51.1562,51.075,51.075,26100.0
2013-04-16 12:20:00,62.88,62.91,62.88,62.9,16400.0,51.0831,51.1075,51.0831,51.0993,16400.0
2013-04-16 12:30:00,62.92,63.03,62.92,62.96,18600.0,51.1156,51.205,51.1156,51.1481,18600.0
2013-04-16 12:40:00,62.97,63.03,62.92,62.92,19400.0,51.1562,51.205,51.1156,51.1156,19400.0
2013-04-16 12:50:00,62.93,63.04,62.93,63.03,13000.0,51.1237,51.2131,51.1237,51.205,13000.0
2013-04-16 13:00:00,63.04,63.07,62.97,63.02,37800.0,51.2131,51.2374,51.1562,51.1968,37800.0
2013-04-16 13:10:00,63.01,63.06,63.0,63.01,8500.0,51.1887,51.2293,51.1806,51.1887,8500.0
2013-04-16 13:20:00,63.01,63.03,62.99,63.02,12700.0,51.1887,51.205,51.1725,51.1968,12700.0
2013-04-16 13:30:00,63.02,63.04,62.98,63.0,20600.0,51.1968,51.2131,51.1643,51.1806,20600.0
2013-04-16 13:40:00,63.0,63.0,62.96,62.99,19100.0,51.1806,51.1806,51.1481,51.1725,19100.0
2013-04-16 13:50:00,62.99,63.02,62.95,62.97,20500.0,51.1725,51.1968,51.14,51.1562,20500.0
2013-04-16 14:00:00,62.95,62.95,62.87,62.89,24100.0,51.14,51.14,51.075,51.0912,24100.0
2013-04-16 14:10:00,62.9,62.9,62.79,62.79,15700.0,51.0993,51.0993,51.01,51.01,15700.0
2013-04-16 14:20:00,62.79,62.8,62.71,62.78,35300.0,51.01,51.0181,50.945,51.0019,35300.0
2013-04-16 14:30:00,62.78,62.8,62.72,62.74,19300.0,51.0019,51.0181,50.9531,50.9694,19300.0
2013-04-16 14:40:00,62.74,62.74,62.7,62.72,24300.0,50.9694,50.9694,50.9369,50.9531,24300.0
2013-04-16 14:50:00,62.72,62.73,62.64,62.65,25400.0,50.9531,50.9612,50.8881,50.8962,25400.0
2013-04-16 15:00:00,62.67,62.76,62.67,62.72,34100.0,50.9125,50.9856,50.9125,50.9531,34100.0
2013-04-16 15:10:00,62.71,62.84,62.71,62.78,31600.0,50.945,51.0506,50.945,51.0019,31600.0
2013-04-16 15:20:00,62.79,62.92,62.79,62.89,36500.0,51.01,51.1156,51.01,51.0912,36500.0
2013-04-16 15:30:00,62.88,62.96,62.88,62.9,35700.0,51.0831,51.1481,51.0831,51.0993,35700.0
2013-04-16 15:40:00,62.9,63.0,62.9,62.98,45300.0,51.0993,51.1806,51.0993,51.1643,45300.0
2013-04-16 15:50:00,62.98,63.01,62.94,62.98,63700.0,51.1643,51.1887,51.1318,51.1643,63700.0
2013-04-17 09:30:00,62.67,62.73,62.42,62.48,36500.0,50.9125,50.9612,50.7094,50.7581,36500.0
2013-04-17 09:40:00,62.48,62.73,62.39,62.67,18100.0,50.7581,50.9612,50.685,50.9125,18100.0
2013-04-17 09:50:00,62.66,62.74,62.58,62.6,15100.0,50.9044,50.9694,50.8394,50.8556,15100.0
2013-04-17 10:00:00,62.66,62.76,62.53,62.58,23700.0,50.9044,50.9856,50.7988,50.8394,23700.0
2013-04-17 10:10:00,62.61,62.64,62.39,62.4,25400.0,50.8637,50.8881,50.685,50.6931,25400.0
2013-04-17 10:20:00,62.4,62.53,62.39,62.51,32300.0,50.6931,50.7988,50.685,50.7825,32300.0
2013-04-17 10:30:00,62.5,62.51,62.38,62.39,25900.0,50.7744,50.7825,50.6769,50.685,25900.0
2013-04-17 10:40:00,62.4,62.48,62.31,62.31,28000.0,50.6931,50.7581,50.62,50.62,28000.0
2013-04-17 10:50:00,62.32,62.33,62.16,62.17,21100.0,50.6282,50.6363,50.4982,50.5063,21100.0
2013-04-17 11:00:00,62.16,62.29,62.15,62.27,28300.0,50.4982,50.6038,50.49,50.5875,28300.0
2013-04-17 11:10:00,62.26,62.46,62.25,62.46,42900.0,50.5794,50.7419,50.5713,50.7419,42900.0
2013-04-17 11:20:00,62.47,62.58,62.44,62.48,24700.0,50.75,50.8394,50.7256,50.7581,24700.0
2013-04-17 11:30:00,62.47,62.6,62.41,62.59,11500.0,50.75,50.8556,50.7013,50.8475,11500.0
2013-04-17 11:40:00,62.59,62.65,62.5,62.51,11900.0,50.8475,50.8962,50.7744,50.7825,11900.0
2013-04-17 11:50:00,62.51,62.55,62.44,62.45,17500.0,50.7825,50.815,50.7256,50.7338,17500.0
2013-04-17 12:00:00,62.47,62.5,62.36,62.36,12500.0,50.75,50.7744,50.6606,50.6606,12500.0
2013-04-17 12:10:00,62.35,62.44,62.28,62.33,19000.0,50.6525,50.7256,50.5957,50.6363,19000.0
2013-04-17 12:20:00,62.35,62.41,62.26,62.3,22500.0,50.6525,50.7013,50.5794,50.6119,22500.0
2013-04-17 12:30:00,62.31,62.48,62.31,62.46,16100.0,50.62,50.7581,50.62,50.7419,16100.0
2013-04-17 12:40:00,62.46,62.48,62.36,62.4,20200.0,50.7419,50.7581,50.6606,50.6931,20200.0
2013-04-17 12:50:00,62.4,62.51,62.32,62.49,31000.0,50.6931,50.7825,50.6282,50.7663,31000.0
2013-04-17 13:00:00,62.48,62.56,62.46,62.47,22200.0,50.7581,50.8231,50.7419,50.75,22200.0
2013-04-17 13:10:00,62.48,62.49,62.38,62.41,31900.0,50.7581,50.7663,50.6769,50.7013,31900.0
2013-04-17 13:20:00,62.4,62.44,62.34,62.35,38700.0,50.6931,50.7256,50.6444,50.6525,38700.0
2013-04-17 13:30:00,62.35,62.38,62.29,62.37,52500.0,50.6525,50.6769,50.6038,50.6688,52500.0
2013-04-17 13:40:00,62.37,62.44,62.33,62.35,60200.0,50.6688,50.7256,50.6363,50.6525,60200.0
2013-04-17 13:50:00,62.35,62.36,62.23,62.23,36300.0,50.6525,50.6606,50.555,50.555,36300.0
2013-04-17 14:00:00,62.24,62.34,62.17,62.27,28400.0,50.5632,50.6444,50.5063,50.5875,28400.0
2013-04-17 14:10:00,62.29,62.3,62.2,62.2,26400.0,50.6038,50.6119,50.5307,50.5307,26400.0
2013-04-17 14:20:00,62.2,62.32,62.2,62.26,26800.0,50.5307,50.6282,50.5307,50.5794,26800.0
2013-04-17 14:30:00,62.26,62.26,62.09,62.1,26200.0,50.5794,50.5794,50.4413,50.4494,26200.0
2013-04-17 14:40:00,62.09,62.09,61.99,62.01,29000.0,50.4413,50.4413,50.3601,50.3763,29000.0
2013-04-17 14:50:00,62.01,62.06,61.97,62.04,29700.0,50.3763,50.4169,50.3438,50.4007,29700.0
2013-04-17 15:00:00,62.04,62.16,62.01,62.07,34900.0,50.4007,50.4982,50.3763,50.4251,34900.0
2013-04-17 15:10:00,62.08,62.21,62.01,62.16,80300.0,50.4332,50.5388,50.3763,50.4982,80300.0
2013-04-17 15:20:00,62.16,62.23,62.13,62.16,31100.0,50.4982,50.555,50.4738,50.4982,31100.0
2013-04-17 15:30:00,62.16,62.2,62.07,62.12,64200.0,50.4982,50.5307,50.4251,50.4657,64200.0
2013-04-17 15:40:00,62.12,62.2,62.1,62.2,55500.0,50.4657,50.5307,50.4494,50.5307,55500.0
2013-04-17 15:50:00,62.2,62.24,62.11,62.11,101700.0,50.5307,50.5632,50.4576,50.4576,101700.0
2013-04-18 09:30:00,62.41,62.41,61.87,61.89,51500.0,50.7013,50.7013,50.2626,50.2788,51500.0
2013-04-18 09:40:00,61.92,62.22,61.92,62.13,35500.0,50.3032,50.5469,50.3032,50.4738,35500.0
2013-04-18 09:50:00,62.11,62.15,61.99,62.12,19400.0,50.4576,50.49,50.3601,50.4657,19400.0
2013-04-18 10:00:00,62.11,62.11,61.66,61.67,50700.0,50.4576,50.4576,50.092,50.1001,50700.0
2013-04-18 10:10:00,61.67,61.73,61.55,61.55,42000.0,50.1001,50.1488,50.0026,50.0026,42000.0
2013-04-18 10:20:00,61.55,61.68,61.51,61.66,32600.0,50.0026,50.1082,49.9701,50.092,32600.0
2013-04-18 10:30:00,61.67,61.81,61.65,61.67,35200.0,50.1001,50.2138,50.0839,50.1001,35200.0
2013-04-18 10:40:00,61.68,61.76,61.63,61.7,30900.0,50.1082,50.1732,50.0676,50.1245,30900.0
2013-04-18 10:50:00,61.72,61.83,61.7,61.73,24300.0,50.1407,50.2301,50.1245,50.1488,24300.0
2013-04-18 11:00:00,61.76,61.76,61.65,61.7,23800.0,50.1732,50.1732,50.0839,50.1245,23800.0
2013-04-18 11:10:00,61.72,61.77,61.68,61.7,25700.0,50.1407,50.1813,50.1082,50.1245,25700.0
2013-04-18 11:20:00,61.69,61.75,61.6,61.62,30700.0,50.1163,50.1651,50.0432,50.0595,30700.0
2013-04-18 11:30:00,61.61,61.66,61.45,61.45,32600.0,50.0514,50.092,49.9214,49.9214,32600.0
2013-04-18 11:40:00,61.46,61.47,61.22,61.36,26000.0,49.9295,49.9376,49.7345,49.8483,26000.0
2013-04-18 11:50:00,61.37,61.37,61.22,61.26,35200.0,49.8564,49.8564,49.7345,49.767,35200.0
2013-04-18 12:00:00,61.26,61.29,61.19,61.19,35100.0,49.767,49.7914,49.7102,49.7102,35100.0
2013-04-18 12:10:00,61.2,61.29,61.17,61.18,30800.0,49.7183,49.7914,49.6939,49.702,30800.0
2013-04-18 12:20:00,61.17,61.34,61.17,61.27,26100.0,49.6939,49.832,49.6939,49.7751,26100.0
2013-04-18 12:30:00,61.26,61.3,61.21,61.22,28200.0,49.767,49.7995,49.7264,49.7345,28200.0
2013-04-18 12:40:00,61.23,61.31,61.2,61.29,19600.0,49.7426,49.8076,49.7183,49.7914,19600.0
2013-04-18 12:50:00,61.29,61.36,61.29,61.33,19900.0,49.7914,49.8483,49.7914,49.8239,19900.0
2013-04-18 13:00:00,61.33,61.42,61.32,61.41,24500.0,49.8239,49.897,49.8158,49.8889,24500.0
2013-04-18 13:10:00,61.4,61.46,61.4,61.4,44600.0,49.8808,49.9295,49.8808,49.8808,44600.0
2013-04-18 13:20:00,61.4,61.48,61.4,61.48,23000.0,49.8808,49.9457,49.8808,49.9457,23000.0
2013-04-18 13:30:00,61.49,61.51,61.47,61.49,22700.0,49.9539,49.9701,49.9376,49.9539,22700.0
2013-04-18 13:40:00,61.49,61.55,61.48,61.5,76300.0,49.9539,50.0026,49.9457,49.962,76300.0
2013-04-18 13:50:00,61.5,61.52,61.47,61.51,29400.0,49.962,49.9782,49.9376,49.9701,29400.0
2013-04-18 14:00:00,61.51,61.6,61.5,61.51,30300.0,49.9701,50.0432,49.962,49.9701,30300.0
2013-04-18 14:10:00,61.5,61.53,61.42,61.45,30200.0,49.962,49.9864,49.897,49.9214,30200.0
2013-04-18 14:20:00,61.46,61.46,61.34,61.42,29500.0,49.9295,49.9295,49.832,49.897,29500.0
2013-04-18 14:30:00,61.42,61.47,61.39,61.4,17900.0,49.897,49.9376,49.8726,49.8808,17900.0
2013-04-18 14:40:00,61.39,61.41,61.27,61.31,21100.0,49.8726,49.8889,49.7751,49.8076,21100.0
2013-04-18 14:50:00,61.31,61.31,61.13,61.18,23400.0,49.8076,49.8076,49.6614,49.702,23400.0
2013-04-18 15:00:00,61.18,61.18,61.06,61.08,47300.0,49.702,49.702,49.6045,49.6208,47300.0
2013-04-18 15:10:00,61.09,61.25,61.07,61.21,35700.0,49.6289,49.7589,49.6127,49.7264,35700.0
2013-04-18 15:20:00,61.2,61.23,61.15,61.17,45500.0,49.7183,49.7426,49.6777,49.6939,45500.0
2013-04-18 15:30:00,61.2,61.33,61.2,61.28,73700.0,49.7183,49.8239,49.7183,49.7833,73700.0
2013-04-18 15:40:00,61.28,61.31,61.11,61.2,114700.0,49.7833,49.8076,49.6452,49.7183,114700.0
2013-04-18 15:50:00,61.2,61.24,61.11,61.16,168800.0,49.7183,49.7508,49.6452,49.6858,168800.0
2013-04-19 09:30:00,61.55,61.55,61.08,61.26,181100.0,50.0026,50.0026,49.6208,49.767,181100.0
2013-04-19 09:40:00,61.24,61.25,61.02,61.04,30200.0,49.7508,49.7589,49.572,49.5883,30200.0
2013-04-19 09:50:00,61.04,61.44,61.04,61.44,26600.0,49.5883,49.9132,49.5883,49.9132,26600.0
2013-04-19 10:00:00,61.48,61.74,61.46,61.72,34300.0,49.9457,50.157,49.9295,50.1407,34300.0
2013-04-19 10:10:00,61.73,61.85,61.66,61.84,35700.0,50.1488,50.2463,50.092,50.2382,35700.0
2013-04-19 10:20:00,61.86,61.97,61.86,61.97,52700.0,50.2545,50.3438,50.2545,50.3438,52700.0
2013-04-19 10:30:00,61.97,62.17,61.95,62.13,38600.0,50.3438,50.5063,50.3276,50.4738,38600.0
2013-04-19 10:40:00,62.12,62.25,62.1,62.12,29900.0,50.4657,50.5713,50.4494,50.4657,29900.0
2013-04-19 10:50:00,62.13,62.13,61.95,61.98,28800.0,50.4738,50.4738,50.3276,50.3519,28800.0
2013-04-19 11:00:00,61.99,62.02,61.93,61.97,44200.0,50.3601,50.3844,50.3113,50.3438,44200.0
2013-04-19 11:10:00,61.99,62.07,61.97,62.04,43900.0,50.3601,50.4251,50.3438,50.4007,43900.0
2013-04-19 11:20:00,62.04,62.05,61.97,61.97,23100.0,50.4007,50.4088,50.3438,50.3438,23100.0
2013-04-19 11:30:00,61.98,62.0,61.97,61.98,29000.0,50.3519,50.3682,50.3438,50.3519,29000.0
2013-04-19 11:40:00,61.98,62.0,61.96,62.0,27200.0,50.3519,50.3682,50.3357,50.3682,27200.0
2013-04-19 11:50:00,62.0,62.0,61.98,62.0,30200.0,50.3682,50.3682,50.3519,50.3682,30200.0
2013-04-19 12:00:00,62.0,62.0,61.93,61.94,32900.0,50.3682,50.3682,50.3113,50.3194,32900.0
2013-04-19 12:10:00,61.95,61.99,61.93,61.99,21100.0,50.3276,50.3601,50.3113,50.3601,21100.0
2013-04-19 12:20:00,61.98,61.99,61.95,61.98,14200.0,50.3519,50.3601,50.3276,50.3519,14200.0
2013-04-19 12:30:00,61.99,62.0,61.96,61.97,19600.0,50.3601,50.3682,50.3357,50.3438,19600.0
2013-04-19 12:40:00,61.98,61.99,61.92,61.95,21800.0,50.3519,50.3601,50.3032,50.3276,21800.0
2013-04-19 12:50:00,61.95,61.99,61.93,61.99,16800.0,50.3276,50.3601,50.3113,50.3601,16800.0
2013-04-19 13:00:00,61.98,62.0,61.91,61.93,20800.0,50.3519,50.3682,50.2951,50.3113,20800.0
2013-04-19 13:10:00,61.92,61.96,61.89,61.95,25800.0,50.3032,50.3357,50.2788,50.3276,25800.0
2013-04-19 13:20:00,61.95,62.05,61.94,62.05,20200.0,50.3276,50.4088,50.3194,50.4088,20200.0
2013-04-19 13:30:00,62.05,62.09,61.92,61.98,37900.0,50.4088,50.4413,50.3032,50.3519,37900.0
2013-04-19 13:40:00,61.98,62.01,61.95,61.95,17600.0,50.3519,50.3763,50.3276,50.3276,17600.0
2013-04-19 13:50:00,61.94,62.04,61.91,61.94,23200.0,50.3194,50.4007,50.2951,50.3194,23200.0
2013-04-19 14:00:00,61.94,62.0,61.92,61.96,37500.0,50.3194,50.3682,50.3032,50.3357,37500.0
2013-04-19 14:10:00,61.95,61.96,61.89,61.89,32600.0,50.3276,50.3357,50.2788,50.2788,32600.0
2013-04-19 14:20:00,61.89,61.89,61.83,61.84,24700.0,50.2788,50.2788,50.2301,50.2382,24700.0
2013-04-19 14:30:00,61.83,61.87,61.79,61.79,24100.0,50.2301,50.2626,50.1976,50.1976,24100.0
2013-04-19 14:40:00,61.79,61.82,61.72,61.73,18500.0,50.1976,50.222,50.1407,50.1488,18500.0
2013-04-19 14:50:00,61.73,61.75,61.7,61.73,24000.0,50.1488,50.1651,50.1245,50.1488,24000.0
2013-04-19 15:00:00,61.73,61.77,61.64,61.74,26300.0,50.1488,50.1813,50.0757,50.157,26300.0
2013-04-19 15:10:00,61.74,61.78,61.71,61.72,29000.0,50.157,50.1895,50.1326,50.1407,29000.0
2013-04-19 15:20:00,61.72,61.8,61.72,61.78,31900.0,50.1407,50.2057,50.1407,50.1895,31900.0
2013-04-19 15:30:00,61.78,61.88,61.78,61.85,40900.0,50.1895,50.2707,50.1895,50.2463,40900.0
2013-04-19 15:40:00,61.85,61.86,61.77,61.8,48300.0,50.2463,50.2545,50.1813,50.2057,48300.0
2013-04-19 15:50:00,61.79,61.82,61.72,61.73,105900.0,50.1976,50.222,50.1407,50.1488,105900.0
2013-04-22 09:30:00,61.84,61.97,61.64,61.67,22300.0,50.2382,50.3438,50.0757,50.1001,22300.0
2013-04-22 09:40:00,61.62,61.67,61.5,61.57,13200.0,50.0595,50.1001,49.962,50.0189,13200.0
2013-04-22 09:50:00,61.5,61.7,61.44,61.67,14500.0,49.962,50.1245,49.9132,50.1001,14500.0
2013-04-22 10:00:00,61.66,61.66,61.44,61.45,16800.0,50.092,50.092,49.9132,49.9214,16800.0
2013-04-22 10:10:00,61.42,61.53,61.31,61.51,21200.0,49.897,49.9864,49.8076,49.9701,21200.0
2013-04-22 10:20:00,61.52,61.57,61.45,61.57,15500.0,49.9782,50.0189,49.9214,50.0189,15500.0
2013-04-22 10:30:00,61.57,61.59,61.47,61.56,16500.0,50.0189,50.0351,49.9376,50.0107,16500.0
2013-04-22 10:40:00,61.57,61.8,61.56,61.78,24400.0,50.0189,50.2057,50.0107,50.1895,24400.0
2013-04-22 10:50:00,61.81,61.84,61.69,61.73,14200.0,50.2138,50.2382,50.1163,50.1488,14200.0
2013-04-22 11:00:00,61.75,61.84,61.72,61.82,11400.0,50.1651,50.2382,50.1407,50.222,11400.0
2013-04-22 11:10:00,61.8,61.8,61.66,61.71,12600.0,50.2057,50.2057,50.092,50.1326,12600.0
2013-04-22 11:20:00,61.72,61.78,61.7,61.76,10400.0,50.1407,50.1895,50.1245,50.1732,10400.0
2013-04-22 11:30:00,61.77,61.95,61.77,61.94,9900.0,50.1813,50.3276,50.1813,50.3194,9900.0
2013-04-22 11:40:00,61.96,61.99,61.88,61.9,10400.0,50.3357,50.3601,50.2707,50.2869,10400.0
2013-04-22 11:50:00,61.9,61.96,61.87,61.96,12000.0,50.2869,50.3357,50.2626,50.3357,12000.0
2013-04-22 12:00:00,61.97,62.02,61.94,62.01,15100.0,50.3438,50.3844,50.3194,50.3763,15100.0
2013-04-22 12:10:00,62.02,62.07,61.98,62.0,11200.0,50.3844,50.4251,50.3519,50.3682,11200.0
2013-04-22 12:20:00,62.0,62.04,61.96,61.98,11600.0,50.3682,50.4007,50.3357,50.3519,11600.0
2013-04-22 12:30:00,61.99,62.0,61.91,61.97,10400.0,50.3601,50.3682,50.2951,50.3438,10400.0
2013-04-22 12:40:00,61.98,62.0,61.96,62.0,5200.0,50.3519,50.3682,50.3357,50.3682,5200.0
2013-04-22 12:50:00,62.0,62.01,61.95,62.0,8800.0,50.3682,50.3763,50.3276,50.3682,8800.0
2013-04-22 13:00:00,62.02,62.02,61.89,61.91,53200.0,50.3844,50.3844,50.2788,50.2951,53200.0
2013-04-22 13:10:00,61.92,61.94,61.85,61.85,11500.0,50.3032,50.3194,50.2463,50.2463,11500.0
2013-04-22 13:20:00,61.86,61.9,61.85,61.9,7200.0,50.2545,50.2869,50.2463,50.2869,7200.0
2013-04-22 13:30:00,61.91,61.94,61.88,61.9,11800.0,50.2951,50.3194,50.2707,50.2869,11800.0
2013-04-22 13:40:00,61.92,61.98,61.89,61.9,17200.0,50.3032,50.3519,50.2788,50.2869,17200.0
2013-04-22 13:50:00,61.9,61.91,61.87,61.87,10800.0,50.2869,50.2951,50.2626,50.2626,10800.0
2013-04-22 14:00:00,61.87,61.94,61.87,61.89,26300.0,50.2626,50.3194,50.2626,50.2788,26300.0
2013-04-22 14:10:00,61.87,62.0,61.85,62.0,10200.0,50.2626,50.3682,50.2463,50.3682,10200.0
2013-04-22 14:20:00,61.99,62.06,61.98,62.05,22300.0,50.3601,50.4169,50.3519,50.4088,22300.0
2013-04-22 14:30:00,62.04,62.06,62.0,62.04,25000.0,50.4007,50.4169,50.3682,50.4007,25000.0
2013-04-22 14:40:00,62.04,62.06,62.0,62.0,25700.0,50.4007,50.4169,50.3682,50.3682,25700.0
2013-04-22 14:50:00,62.0,62.03,61.98,61.99,13900.0,50.3682,50.3926,50.3519,50.3601,13900.0
2013-04-22 15:00:00,61.99,61.99,61.93,61.93,16300.0,50.3601,50.3601,50.3113,50.3113,16300.0
2013-04-22 15:10:00,61.94,61.98,61.88,61.88,23000.0,50.3194,50.3519,50.2707,50.2707,23000.0
2013-04-22 15:20:00,61.88,61.9,61.86,61.87,36000.0,50.2707,50.2869,50.2545,50.2626,36000.0
2013-04-22 15:30:00,61.88,61.91,61.83,61.86,68600.0,50.2707,50.2951,50.2301,50.2545,68600.0
2013-04-22 15:40:00,61.86,61.89,61.8,61.86,38800.0,50.2545,50.2788,50.2057,50.2545,38800.0
2013-04-22 15:50:00,61.87,61.87,61.77,61.79,62000.0,50.2626,50.2626,50.1813,50.1976,62000.0
2013-04-23 09:30:00,61.88,61.88,61.37,61.51,81400.0,50.2707,50.2707,49.8564,49.9701,81400.0
2013-04-23 09:40:00,61.51,61.54,61.34,61.45,44400.0,49.9701,49.9945,49.832,49.9214,44400.0
2013-04-23 09:50:00,61.44,61.55,61.41,61.46,32800.0,49.9132,50.0026,49.8889,49.9295,32800.0
2013-04-23 10:00:00,61.48,61.64,61.34,61.44,60300.0,49.9457,50.0757,49.832,49.9132,60300.0
2013-04-23 10:10:00,61.44,61.66,61.44,61.62,48300.0,49.9132,50.092,49.9132,50.0595,48300.0
2013-04-23 10:20:00,61.62,61.72,61.58,61.69,43400.0,50.0595,50.1407,50.027,50.1163,43400.0
2013-04-23 10:30:00,61.69,61.9,61.69,61.86,53400.0,50.1163,50.2869,50.1163,50.2545,53400.0
2013-04-23 10:40:00,61.86,62.0,61.74,61.74,42700.0,50.2545,50.3682,50.157,50.157,42700.0
2013-04-23 10:50:00,61.75,61.76,61.68,61.7,27600.0,50.1651,50.1732,50.1082,50.1245,27600.0
2013-04-23 11:00:00,61.7,61.85,61.7,61.83,16700.0,50.1245,50.2463,50.1245,50.2301,16700.0
2013-04-23 11:10:00,61.83,61.98,61.8,61.92,41600.0,50.2301,50.3519,50.2057,50.3032,41600.0
2013-04-23 11:20:00,61.93,62.0,61.86,61.96,39800.0,50.3113,50.3682,50.2545,50.3357,39800.0
2013-04-23 11:30:00,61.96,61.98,61.8,61.82,58200.0,50.3357,50.3519,50.2057,50.222,58200.0
2013-04-23 11:40:00,61.82,61.86,61.74,61.85,26500.0,50.222,50.2545,50.157,50.2463,26500.0
2013-04-23 11:50:00,61.85,61.94,61.84,61.89,26600.0,50.2463,50.3194,50.2382,50.2788,26600.0
2013-04-23 12:00:00,61.88,61.92,61.8,61.86,75100.0,50.2707,50.3032,50.2057,50.2545,75100.0
2013-04-23 12:10:00,61.85,61.86,61.79,61.84,58200.0,50.2463,50.2545,50.1976,50.2382,58200.0
2013-04-23 12:20:00,61.83,61.87,61.82,61.85,28600.0,50.2301,50.2626,50.222,50.2463,28600.0
2013-04-23 12:30:00,61.84,61.86,61.82,61.84,25300.0,50.2382,50.2545,50.222,50.2382,25300.0
2013-04-23 12:40:00,61.84,61.86,61.69,61.74,31400.0,50.2382,50.2545,50.1163,50.157,31400.0
2013-04-23 12:50:00,61.74,61.77,61.52,61.56,37000.0,50.157,50.1813,49.9782,50.0107,37000.0
2013-04-23 13:00:00,61.56,61.58,60.81,60.82,64200.0,50.0107,50.027,49.4014,49.4096,64200.0
2013-04-23 13:10:00,60.8,61.66,60.74,61.66,42000.0,49.3933,50.092,49.3446,50.092,42000.0
2013-04-23 13:20:00,61.66,61.71,61.57,61.7,28100.0,50.092,50.1326,50.0189,50.1245,28100.0
2013-04-23 13:30:00,61.7,61.72,61.63,61.66,36100.0,50.1245,50.1407,50.0676,50.092,36100.0
2013-04-23 13:40:00,61.66,61.71,61.64,61.68,34200.0,50.092,50.1326,50.0757,50.1082,34200.0
2013-04-23 13:50:00,61.69,61.72,61.64,61.69,30100.0,50.1163,50.1407,50.0757,50.1163,30100.0
2013-04-23 14:00:00,61.69,61.75,61.63,61.7,93200.0,50.1163,50.1651,50.0676,50.1245,93200.0
2013-04-23 14:10:00,61.7,61.72,61.66,61.67,30900.0,50.1245,50.1407,50.092,50.1001,30900.0
2013-04-23 14:20:00,61.66,61.7,61.63,61.65,25200.0,50.092,50.1245,50.0676,50.0839,25200.0
2013-04-23 14:30:00,61.64,61.68,61.59,61.6,41500.0,50.0757,50.1082,50.0351,50.0432,41500.0
2013-04-23 14:40:00,61.6,61.61,61.55,61.55,38400.0,50.0432,50.0514,50.0026,50.0026,38400.0
2013-04-23 14:50:00,61.56,61.59,61.53,61.54,43100.0,50.0107,50.0351,49.9864,49.9945,43100.0
2013-04-23 15:00:00,61.54,61.61,61.5,61.55,73600.0,49.9945,50.0514,49.962,50.0026,73600.0
2013-04-23 15:10:00,61.57,61.62,61.49,61.52,90500.0,50.0189,50.0595,49.9539,49.9782,90500.0
2013-04-23 15:20:00,61.52,61.68,61.51,61.62,125300.0,49.9782,50.1082,49.9701,50.0595,125300.0
2013-04-23 15:30:00,61.63,61.74,61.58,61.65,180900.0,50.0676,50.157,50.027,50.0839,180900.0
2013-04-23 15:40:00,61.65,61.74,61.62,61.69,107000.0,50.0839,50.157,50.0595,50.1163,107000.0
2013-04-23 15:50:00,61.69,61.74,61.65,61.73,145800.0,50.1163,50.157,50.0839,50.1488,145800.0
2013-04-24 09:30:00,54.74,56.7,53.28,56.02,623800.0,44.4702,46.0625,43.2841,45.5101,623800.0
2013-04-24 09:40:00,56.01,56.07,55.25,55.25,699600.0,45.502,45.5507,44.8846,44.8846,699600.0
2013-04-24 09:50:00,55.25,56.63,55.2,55.63,583800.0,44.8846,46.0057,44.8439,45.1933,583800.0
2013-04-24 10:00:00,55.61,56.05,55.39,55.85,257500.0,45.177,45.5345,44.9983,45.372,257500.0
2013-04-24 10:10:00,55.85,56.57,55.85,56.55,394400.0,45.372,45.9569,45.372,45.9407,394400.0
2013-04-24 10:20:00,56.55,57.01,56.43,56.97,272700.0,45.9407,46.3144,45.8432,46.2819,272700.0
2013-04-24 10:30:00,56.99,57.1,56.64,56.7,239300.0,46.2981,46.3875,46.0138,46.0625,239300.0
2013-04-24 10:40:00,56.74,56.83,56.53,56.59,124200.0,46.095,46.1681,45.9244,45.9732,124200.0
2013-04-24 10:50:00,56.6,56.64,56.17,56.49,195500.0,45.9813,46.0138,45.632,45.8919,195500.0
2013-04-24 11:00:00,56.5,56.59,56.0,56.02,170200.0,45.9,45.9732,45.4938,45.5101,170200.0
2013-04-24 11:10:00,56.02,56.07,55.98,56.0,138800.0,45.5101,45.5507,45.4776,45.4938,138800.0
2013-04-24 11:20:00,56.01,56.14,55.76,55.89,213200.0,45.502,45.6076,45.2989,45.4045,213200.0
2013-04-24 11:30:00,55.87,55.98,55.76,55.83,91800.0,45.3882,45.4776,45.2989,45.3557,91800.0
2013-04-24 11:40:00,55.83,55.97,55.51,55.61,138900.0,45.3557,45.4695,45.0958,45.177,138900.0
2013-04-24 11:50:00,55.61,55.76,55.51,55.6,263200.0,45.177,45.2989,45.0958,45.1689,263200.0
2013-04-24 12:00:00,55.6,55.72,55.53,55.59,58700.0,45.1689,45.2664,45.112,45.1608,58700.0
2013-04-24 12:10:00,55.59,55.61,55.53,55.57,68900.0,45.1608,45.177,45.112,45.1445,68900.0
2013-04-24 12:20:00,55.57,55.65,55.53,55.57,81000.0,45.1445,45.2095,45.112,45.1445,81000.0
2013-04-24 12:30:00,55.57,55.72,55.57,55.7,272600.0,45.1445,45.2664,45.1445,45.2501,272600.0
2013-04-24 12:40:00,55.7,55.91,55.66,55.8,219400.0,45.2501,45.4207,45.2176,45.3314,219400.0
2013-04-24 12:50:00,55.8,55.91,55.69,55.78,123200.0,45.3314,45.4207,45.242,45.3151,123200.0
2013-04-24 13:00:00,55.79,55.86,55.74,55.85,106600.0,45.3232,45.3801,45.2826,45.372,106600.0
2013-04-24 13:10:00,55.85,55.85,55.79,55.81,134700.0,45.372,45.372,45.3232,45.3395,134700.0
2013-04-24 13:20:00,55.8,55.82,55.65,55.66,57500.0,45.3314,45.3476,45.2095,45.2176,57500.0
2013-04-24 13:30:00,55.66,55.82,55.59,55.63,85100.0,45.2176,45.3476,45.1608,45.1933,85100.0
2013-04-24 13:40:00,55.63,55.69,55.58,55.66,108000.0,45.1933,45.242,45.1526,45.2176,108000.0
2013-04-24 13:50:00,55.66,55.8,55.66,55.78,71600.0,45.2176,45.3314,45.2176,45.3151,71600.0
2013-04-24 14:00:00,55.78,55.9,55.78,55.81,103700.0,45.3151,45.4126,45.3151,45.3395,103700.0
2013-04-24 14:10:00,55.82,56.1,55.8,56.01,132900.0,45.3476,45.5751,45.3314,45.502,132900.0
2013-04-24 14:20:00,56.02,56.11,55.97,56.0,340700.0,45.5101,45.5832,45.4695,45.4938,340700.0
2013-04-24 14:30:00,56.01,56.04,55.75,55.81,149600.0,45.502,45.5263,45.2907,45.3395,149600.0
2013-04-24 14:40:00,55.81,55.91,55.78,55.83,89700.0,45.3395,45.4207,45.3151,45.3557,89700.0
2013-04-24 14:50:00,55.82,55.88,55.79,55.83,72100.0,45.3476,45.3964,45.3232,45.3557,72100.0
2013-04-24 15:00:00,55.83,55.87,55.82,55.83,96700.0,45.3557,45.3882,45.3476,45.3557,96700.0
2013-04-24 15:10:00,55.83,55.96,55.83,55.91,107700.0,45.3557,45.4614,45.3557,45.4207,107700.0
2013-04-24 15:20:00,55.92,55.97,55.85,55.96,334500.0,45.4289,45.4695,45.372,45.4614,334500.0
2013-04-24 15:30:00,55.96,56.1,55.95,56.01,228900.0,45.4614,45.5751,45.4532,45.502,228900.0
2013-04-24 15:40:00,56.01,56.02,55.92,55.96,130800.0,45.502,45.5101,45.4289,45.4614,130800.0
2013-04-24 15:50:00,55.95,56.11,55.95,56.01,428000.0,45.4532,45.5832,45.4532,45.502,428000.0
2013-04-25 09:30:00,56.06,56.1,55.61,55.61,433000.0,45.5426,45.5751,45.177,45.177,433000.0
2013-04-25 09:40:00,55.61,55.78,55.33,55.78,183600.0,45.177,45.3151,44.9495,45.3151,183600.0
2013-04-25 09:50:00,55.78,56.25,55.74,56.15,173900.0,45.3151,45.6969,45.2826,45.6157,173900.0
2013-04-25 10:00:00,56.15,56.22,56.04,56.16,122300.0,45.6157,45.6726,45.5263,45.6238,122300.0
2013-04-25 10:10:00,56.16,56.38,56.15,56.37,159500.0,45.6238,45.8026,45.6157,45.7944,159500.0
2013-04-25 10:20:00,56.37,56.45,56.33,56.37,59800.0,45.7944,45.8594,45.7619,45.7944,59800.0
2013-04-25 10:30:00,56.37,56.52,56.37,56.4,302100.0,45.7944,45.9163,45.7944,45.8188,302100.0
2013-04-25 10:40:00,56.41,56.47,56.41,56.46,44100.0,45.8269,45.8757,45.8269,45.8675,44100.0
2013-04-25 10:50:00,56.45,56.55,56.43,56.53,47500.0,45.8594,45.9407,45.8432,45.9244,47500.0
2013-04-25 11:00:00,56.53,56.74,56.47,56.59,75900.0,45.9244,46.095,45.8757,45.9732,75900.0
2013-04-25 11:10:00,56.58,56.59,56.55,56.56,28400.0,45.965,45.9732,45.9407,45.9488,28400.0
2013-04-25 11:20:00,56.56,56.59,56.55,56.57,117600.0,45.9488,45.9732,45.9407,45.9569,117600.0
2013-04-25 11:30:00,56.58,56.68,56.58,56.64,32900.0,45.965,46.0463,45.965,46.0138,32900.0
2013-04-25 11:40:00,56.64,56.65,56.62,56.65,123000.0,46.0138,46.0219,45.9975,46.0219,123000.0
2013-04-25 11:50:00,56.65,56.65,56.61,56.62,128400.0,46.0219,46.0219,45.9894,45.9975,128400.0
2013-04-25 12:00:00,56.61,56.66,56.61,56.65,18600.0,45.9894,46.03,45.9894,46.0219,18600.0
2013-04-25 12:10:00,56.64,56.65,56.62,56.62,13500.0,46.0138,46.0219,45.9975,45.9975,13500.0
2013-04-25 12:20:00,56.62,56.65,56.61,56.63,30400.0,45.9975,46.0219,45.9894,46.0057,30400.0
2013-04-25 12:30:00,56.63,56.68,56.63,56.67,17200.0,46.0057,46.0463,46.0057,46.0381,17200.0
2013-04-25 12:40:00,56.68,56.7,56.67,56.7,30400.0,46.0463,46.0625,46.0381,46.0625,30400.0
2013-04-25 12:50:00,56.69,56.73,56.69,56.73,36200.0,46.0544,46.0869,46.0544,46.0869,36200.0
2013-04-25 13:00:00,56.73,56.76,56.71,56.73,228900.0,46.0869,46.1113,46.0706,46.0869,228900.0
2013-04-25 13:10:00,56.72,56.75,56.72,56.73,34100.0,46.0788,46.1031,46.0788,46.0869,34100.0
2013-04-25 13:20:00,56.73,56.76,56.72,56.74,51100.0,46.0869,46.1113,46.0788,46.095,51100.0
2013-04-25 13:30:00,56.75,56.75,56.51,56.52,67100.0,46.1031,46.1031,45.9082,45.9163,67100.0
2013-04-25 13:40:00,56.53,56.54,56.46,56.47,30500.0,45.9244,45.9325,45.8675,45.8757,30500.0
2013-04-25 13:50:00,56.47,56.52,56.46,56.46,37600.0,45.8757,45.9163,45.8675,45.8675,37600.0
2013-04-25 14:00:00,56.46,56.46,56.42,56.43,30600.0,45.8675,45.8675,45.8351,45.8432,30600.0
2013-04-25 14:10:00,56.43,56.48,56.42,56.48,47000.0,45.8432,45.8838,45.8351,45.8838,47000.0
2013-04-25 14:20:00,56.49,56.53,56.49,56.5,26000.0,45.8919,45.9244,45.8919,45.9,26000.0
2013-04-25 14:30:00,56.5,56.54,56.5,56.52,156600.0,45.9,45.9325,45.9,45.9163,156600.0
2013-04-25 14:40:00,56.53,56.53,56.48,56.48,59200.0,45.9244,45.9244,45.8838,45.8838,59200.0
2013-04-25 14:50:00,56.48,56.49,56.44,56.45,40500.0,45.8838,45.8919,45.8513,45.8594,40500.0
2013-04-25 15:00:00,56.45,56.46,56.39,56.42,43400.0,45.8594,45.8675,45.8107,45.8351,43400.0
2013-04-25 15:10:00,56.42,56.43,56.39,56.39,41300.0,45.8351,45.8432,45.8107,45.8107,41300.0
2013-04-25 15:20:00,56.39,56.43,56.38,56.42,54600.0,45.8107,45.8432,45.8026,45.8351,54600.0
2013-04-25 15:30:00,56.41,56.42,56.37,56.41,154300.0,45.8269,45.8351,45.7944,45.8269,154300.0
2013-04-25 15:40:00,56.41,56.44,56.41,56.43,60800.0,45.8269,45.8513,45.8269,45.8432,60800.0
2013-04-25 15:50:00,56.43,56.44,56.38,56.4,196600.0,45.8432,45.8513,45.8026,45.8188,196600.0
2013-04-26 09:30:00,56.31,56.94,56.31,56.77,120900.0,45.7457,46.2575,45.7457,46.1194,120900.0
2013-04-26 09:40:00,56.76,56.96,56.31,56.96,75000.0,46.1113,46.2737,45.7457,46.2737,75000.0
2013-04-26 09:50:00,56.95,57.0,56.88,56.98,241700.0,46.2656,46.3062,46.2088,46.29,241700.0
2013-04-26 10:00:00,56.98,56.99,56.87,56.9,56700.0,46.29,46.2981,46.2006,46.225,56700.0
2013-04-26 10:10:00,56.9,56.95,56.86,56.9,87800.0,46.225,46.2656,46.1925,46.225,87800.0
2013-04-26 10:20:00,56.9,56.9,56.78,56.82,27400.0,46.225,46.225,46.1275,46.16,27400.0
2013-04-26 10:30:00,56.81,56.86,56.76,56.8,52000.0,46.1519,46.1925,46.1113,46.1438,52000.0
2013-04-26 10:40:00,56.81,56.84,56.76,56.82,40300.0,46.1519,46.1763,46.1113,46.16,40300.0
2013-04-26 10:50:00,56.82,56.82,56.65,56.76,44000.0,46.16,46.16,46.0219,46.1113,44000.0
2013-04-26 11:00:00,56.77,56.77,56.67,56.68,140000.0,46.1194,46.1194,46.0381,46.0463,140000.0
2013-04-26 11:10:00,56.69,56.81,56.69,56.75,47100.0,46.0544,46.1519,46.0544,46.1031,47100.0
2013-04-26 11:20:00,56.74,56.79,56.66,56.78,35800.0,46.095,46.1356,46.03,46.1275,35800.0
2013-04-26 11:30:00,56.78,56.86,56.76,56.86,49100.0,46.1275,46.1925,46.1113,46.1925,49100.0
2013-04-26 11:40:00,56.87,56.91,56.83,56.87,32700.0,46.2006,46.2331,46.1681,46.2006,32700.0
2013-04-26 11:50:00,56.87,56.96,56.82,56.92,55700.0,46.2006,46.2737,46.16,46.2412,55700.0
2013-04-26 12:00:00,56.92,56.92,56.84,56.89,50300.0,46.2412,46.2412,46.1763,46.2169,50300.0
2013-04-26 12:10:00,56.89,56.91,56.86,56.86,82100.0,46.2169,46.2331,46.1925,46.1925,82100.0
2013-04-26 12:20:00,56.86,56.92,56.83,56.85,72300.0,46.1925,46.2412,46.1681,46.1844,72300.0
2013-04-26 12:30:00,56.84,56.89,56.82,56.88,32800.0,46.1763,46.2169,46.16,46.2088,32800.0
2013-04-26 12:40:00,56.88,56.97,56.85,56.97,49500.0,46.2088,46.2819,46.1844,46.2819,49500.0
2013-04-26 12:50:00,56.97,57.02,56.95,57.02,286900.0,46.2819,46.3225,46.2656,46.3225,286900.0
2013-04-26 13:00:00,57.03,57.06,57.01,57.06,25000.0,46.3306,46.355,46.3144,46.355,25000.0
2013-04-26 13:10:00,57.06,57.08,57.0,57.0,16700.0,46.355,46.3712,46.3062,46.3062,16700.0
2013-04-26 13:20:00,57.0,57.06,57.0,57.06,20700.0,46.3062,46.355,46.3062,46.355,20700.0
2013-04-26 13:30:00,57.06,57.07,57.04,57.07,274200.0,46.355,46.3631,46.3387,46.3631,274200.0
2013-04-26 13:40:00,57.07,57.19,57.06,57.14,42500.0,46.3631,46.4606,46.355,46.42,42500.0
2013-04-26 13:50:00,57.14,57.14,57.05,57.06,28100.0,46.42,46.42,46.3469,46.355,28100.0
2013-04-26 14:00:00,57.07,57.07,57.0,57.04,28500.0,46.3631,46.3631,46.3062,46.3387,28500.0
2013-04-26 14:10:00,57.03,57.11,57.01,57.1,49900.0,46.3306,46.3956,46.3144,46.3875,49900.0
2013-04-26 14:20:00,57.1,57.13,57.08,57.08,21300.0,46.3875,46.4118,46.3712,46.3712,21300.0
2013-04-26 14:30:00,57.08,57.08,57.06,57.06,46000.0,46.3712,46.3712,46.355,46.355,46000.0
2013-04-26 14:40:00,57.06,57.13,57.06,57.12,46800.0,46.355,46.4118,46.355,46.4037,46800.0
2013-04-26 14:50:00,57.12,57.16,57.08,57.15,143300.0,46.4037,46.4362,46.3712,46.4281,143300.0
2013-04-26 15:00:00,57.15,57.19,57.12,57.15,49300.0,46.4281,46.4606,46.4037,46.4281,49300.0
2013-04-26 15:10:00,57.15,57.15,57.09,57.12,74500.0,46.4281,46.4281,46.3794,46.4037,74500.0
2013-04-26 15:20:00,57.11,57.13,57.07,57.07,152900.0,46.3956,46.4118,46.3631,46.3631,152900.0
2013-04-26 15:30:00,57.07,57.07,56.99,57.0,181400.0,46.3631,46.3631,46.2981,46.3062,181400.0
2013-04-26 15:40:00,57.01,57.01,56.94,57.0,143200.0,46.3144,46.3144,46.2575,46.3062,143200.0
2013-04-26 15:50:00,56.99,56.99,56.78,56.8,251500.0,46.2981,46.2981,46.1275,46.1438,251500.0
2013-04-29 09:30:00,57.01,57.2,56.95,56.99,95000.0,46.3144,46.4687,46.2656,46.2981,95000.0
2013-04-29 09:40:00,56.99,57.13,56.85,57.12,72200.0,46.2981,46.4118,46.1844,46.4037,72200.0
2013-04-29 09:50:00,57.11,57.38,57.09,57.33,98100.0,46.3956,46.6149,46.3794,46.5743,98100.0
2013-04-29 10:00:00,57.33,57.37,57.04,57.37,101700.0,46.5743,46.6068,46.3387,46.6068,101700.0
2013-04-29 10:10:00,57.37,57.48,57.33,57.48,145700.0,46.6068,46.6962,46.5743,46.6962,145700.0
2013-04-29 10:20:00,57.48,57.6,57.47,57.6,53100.0,46.6962,46.7937,46.6881,46.7937,53100.0
2013-04-29 10:30:00,57.61,57.61,57.49,57.52,30800.0,46.8018,46.8018,46.7043,46.7287,30800.0
2013-04-29 10:40:00,57.5,57.54,57.46,57.51,41300.0,46.7124,46.7449,46.6799,46.7206,41300.0
2013-04-29 10:50:00,57.5,57.51,57.36,57.43,46400.0,46.7124,46.7206,46.5987,46.6556,46400.0
2013-04-29 11:00:00,57.43,57.47,57.41,57.44,44500.0,46.6556,46.6881,46.6393,46.6637,44500.0
2013-04-29 11:10:00,57.45,57.49,57.4,57.47,32400.0,46.6718,46.7043,46.6312,46.6881,32400.0
2013-04-29 11:20:00,57.47,57.55,57.46,57.55,43100.0,46.6881,46.7531,46.6799,46.7531,43100.0
2013-04-29 11:30:00,57.54,57.57,57.5,57.55,34700.0,46.7449,46.7693,46.7124,46.7531,34700.0
2013-04-29 11:40:00,57.56,57.69,57.55,57.68,71600.0,46.7612,46.8668,46.7531,46.8587,71600.0
2013-04-29 11:50:00,57.69,57.74,57.68,57.74,34600.0,46.8668,46.9074,46.8587,46.9074,34600.0
2013-04-29 12:00:00,57.74,57.79,57.73,57.78,48100.0,46.9074,46.948,46.8993,46.9399,48100.0
2013-04-29 12:10:00,57.78,57.78,57.67,57.73,47500.0,46.9399,46.9399,46.8505,46.8993,47500.0
2013-04-29 12:20:00,57.73,57.78,57.67,57.73,35400.0,46.8993,46.9399,46.8505,46.8993,35400.0
2013-04-29 12:30:00,57.73,57.73,57.66,57.69,31800.0,46.8993,46.8993,46.8424,46.8668,31800.0
2013-04-29 12:40:00,57.69,57.7,57.65,57.66,16800.0,46.8668,46.8749,46.8343,46.8424,16800.0
2013-04-29 12:50:00,57.67,57.67,57.53,57.53,25300.0,46.8505,46.8505,46.7368,46.7368,25300.0
2013-04-29 13:00:00,57.53,57.55,57.51,57.55,42700.0,46.7368,46.7531,46.7206,46.7531,42700.0
2013-04-29 13:10:00,57.55,57.57,57.52,57.53,17400.0,46.7531,46.7693,46.7287,46.7368,17400.0
2013-04-29 13:20:00,57.53,57.53,57.45,57.46,16800.0,46.7368,46.7368,46.6718,46.6799,16800.0
2013-04-29 13:30:00,57.46,57.52,57.45,57.52,33000.0,46.6799,46.7287,46.6718,46.7287,33000.0
2013-04-29 13:40:00,57.53,57.63,57.53,57.63,42500.0,46.7368,46.818,46.7368,46.818,42500.0
2013-04-29 13:50:00,57.63,57.63,57.59,57.6,33200.0,46.818,46.818,46.7855,46.7937,33200.0
2013-04-29 14:00:00,57.6,57.61,57.53,57.53,29000.0,46.7937,46.8018,46.7368,46.7368,29000.0
2013-04-29 14:10:00,57.52,57.55,57.52,57.54,33500.0,46.7287,46.7531,46.7287,46.7449,33500.0
2013-04-29 14:20:00,57.54,57.55,57.54,57.54,31000.0,46.7449,46.7531,46.7449,46.7449,31000.0
2013-04-29 14:30:00,57.55,57.6,57.51,57.51,51200.0,46.7531,46.7937,46.7206,46.7206,51200.0
2013-04-29 14:40:00,57.51,57.58,57.51,57.55,44900.0,46.7206,46.7774,46.7206,46.7531,44900.0
2013-04-29 14:50:00,57.54,57.56,57.53,57.55,39400.0,46.7449,46.7612,46.7368,46.7531,39400.0
2013-04-29 15:00:00,57.56,57.57,57.49,57.52,49000.0,46.7612,46.7693,46.7043,46.7287,49000.0
2013-04-29 15:10:00,57.53,57.53,57.51,57.52,37900.0,46.7368,46.7368,46.7206,46.7287,37900.0
2013-04-29 15:20:00,57.51,57.54,57.5,57.51,55200.0,46.7206,46.7449,46.7124,46.7206,55200.0
2013-04-29 15:30:00,57.51,57.55,57.5,57.53,88600.0,46.7206,46.7531,46.7124,46.7368,88600.0
2013-04-29 15:40:00,57.53,57.54,57.44,57.45,97900.0,46.7368,46.7449,46.6637,46.6718,97900.0
2013-04-29 15:50:00,57.45,57.46,57.34,57.44,235700.0,46.6718,46.6799,46.5825,46.6637,235700.0
2013-04-30 09:30:00,57.4,57.41,56.65,56.73,91800.0,46.6312,46.6393,46.0219,46.0869,91800.0
2013-04-30 09:40:00,56.76,56.96,56.55,56.9,80500.0,46.1113,46.2737,45.9407,46.225,80500.0
2013-04-30 09:50:00,56.9,57.01,56.88,56.98,62600.0,46.225,46.3144,46.2088,46.29,62600.0
2013-04-30 10:00:00,57.0,57.09,56.89,56.96,85600.0,46.3062,46.3794,46.2169,46.2737,85600.0
2013-04-30 10:10:00,56.96,56.96,56.85,56.86,43300.0,46.2737,46.2737,46.1844,46.1925,43300.0
2013-04-30 10:20:00,56.85,56.92,56.84,56.86,51200.0,46.1844,46.2412,46.1763,46.1925,51200.0
2013-04-30 10:30:00,56.87,57.06,56.87,57.01,58600.0,46.2006,46.355,46.2006,46.3144,58600.0
2013-04-30 10:40:00,57.02,57.03,56.99,57.02,55000.0,46.3225,46.3306,46.2981,46.3225,55000.0
2013-04-30 10:50:00,57.01,57.06,57.0,57.04,42000.0,46.3144,46.355,46.3062,46.3387,42000.0
2013-04-30 11:00:00,57.05,57.07,57.0,57.07,32100.0,46.3469,46.3631,46.3062,46.3631,32100.0
2013-04-30 11:10:00,57.07,57.09,56.98,57.03,72100.0,46.3631,46.3794,46.29,46.3306,72100.0
2013-04-30 11:20:00,57.02,57.04,57.0,57.02,28900.0,46.3225,46.3387,46.3062,46.3225,28900.0
2013-04-30 11:30:00,57.02,57.1,57.0,57.07,41100.0,46.3225,46.3875,46.3062,46.3631,41100.0
2013-04-30 11:40:00,57.08,57.1,57.06,57.06,50000.0,46.3712,46.3875,46.355,46.355,50000.0
2013-04-30 11:50:00,57.06,57.07,56.99,57.02,75800.0,46.355,46.3631,46.2981,46.3225,75800.0
2013-04-30 12:00:00,57.01,57.07,57.01,57.06,27800.0,46.3144,46.3631,46.3144,46.355,27800.0
2013-04-30 12:10:00,57.06,57.06,56.98,57.01,34700.0,46.355,46.355,46.29,46.3144,34700.0
2013-04-30 12:20:00,57.01,57.02,56.98,57.02,40400.0,46.3144,46.3225,46.29,46.3225,40400.0
2013-04-30 12:30:00,57.02,57.03,56.98,57.02,70200.0,46.3225,46.3306,46.29,46.3225,70200.0
2013-04-30 12:40:00,57.02,57.03,57.0,57.0,42200.0,46.3225,46.3306,46.3062,46.3062,42200.0
2013-04-30 12:50:00,57.0,57.02,57.0,57.0,51900.0,46.3062,46.3225,46.3062,46.3062,51900.0
2013-04-30 13:00:00,57.01,57.02,56.94,56.95,54700.0,46.3144,46.3225,46.2575,46.2656,54700.0
2013-04-30 13:10:00,56.94,56.96,56.91,56.95,52700.0,46.2575,46.2737,46.2331,46.2656,52700.0
2013-04-30 13:20:00,56.95,56.95,56.91,56.93,41500.0,46.2656,46.2656,46.2331,46.2494,41500.0
2013-04-30 13:30:00,56.93,57.01,56.92,56.98,49200.0,46.2494,46.3144,46.2412,46.29,49200.0
2013-04-30 13:40:00,56.99,57.01,56.98,57.0,35000.0,46.2981,46.3144,46.29,46.3062,35000.0
2013-04-30 13:50:00,56.99,57.0,56.95,56.96,49100.0,46.2981,46.3062,46.2656,46.2737,49100.0
2013-04-30 14:00:00,56.96,57.02,56.94,56.98,83800.0,46.2737,46.3225,46.2575,46.29,83800.0
2013-04-30 14:10:00,56.98,57.02,56.98,57.01,38300.0,46.29,46.3225,46.29,46.3144,38300.0
2013-04-30 14:20:00,57.01,57.02,56.99,57.02,32400.0,46.3144,46.3225,46.2981,46.3225,32400.0
2013-04-30 14:30:00,57.02,57.08,57.0,57.06,55200.0,46.3225,46.3712,46.3062,46.355,55200.0
2013-04-30 14:40:00,57.07,57.13,57.07,57.1,43100.0,46.3631,46.4118,46.3631,46.3875,43100.0
2013-04-30 14:50:00,57.1,57.18,57.1,57.15,48700.0,46.3875,46.4525,46.3875,46.4281,48700.0
2013-04-30 15:00:00,57.14,57.15,57.07,57.09,129100.0,46.42,46.4281,46.3631,46.3794,129100.0
2013-04-30 15:10:00,57.1,57.12,57.08,57.1,87400.0,46.3875,46.4037,46.3712,46.3875,87400.0
2013-04-30 15:20:00,57.1,57.12,57.07,57.09,112700.0,46.3875,46.4037,46.3631,46.3794,112700.0
2013-04-30 15:30:00,57.1,57.17,57.09,57.16,63400.0,46.3875,46.4443,46.3794,46.4362,63400.0
2013-04-30 15:40:00,57.17,57.17,57.12,57.16,69200.0,46.4443,46.4443,46.4037,46.4362,69200.0
2013-04-30 15:50:00,57.15,57.24,57.13,57.19,149300.0,46.4281,46.5012,46.4118,46.4606,149300.0
2013-05-01 09:30:00,57.0,57.43,56.9,57.33,162300.0,46.3062,46.6556,46.225,46.5743,162300.0
2013-05-01 09:40:00,57.34,57.48,57.32,57.44,45100.0,46.5825,46.6962,46.5662,46.6637,45100.0
2013-05-01 09:50:00,57.44,57.45,57.24,57.35,77000.0,46.6637,46.6718,46.5012,46.5906,77000.0
2013-05-01 10:00:00,57.35,57.4,57.29,57.3,48400.0,46.5906,46.6312,46.5418,46.55,48400.0
2013-05-01 10:10:00,57.3,57.34,57.16,57.17,55000.0,46.55,46.5825,46.4362,46.4443,55000.0
2013-05-01 10:20:00,57.16,57.21,57.05,57.05,58400.0,46.4362,46.4768,46.3469,46.3469,58400.0
2013-05-01 10:30:00,57.06,57.1,57.01,57.09,49800.0,46.355,46.3875,46.3144,46.3794,49800.0
2013-05-01 10:40:00,57.09,57.12,57.06,57.07,44300.0,46.3794,46.4037,46.355,46.3631,44300.0
2013-05-01 10:50:00,57.07,57.12,57.04,57.05,34300.0,46.3631,46.4037,46.3387,46.3469,34300.0
2013-05-01 11:00:00,57.06,57.06,56.82,56.84,92000.0,46.355,46.355,46.16,46.1763,92000.0
2013-05-01 11:10:00,56.85,56.86,56.67,56.7,63800.0,46.1844,46.1925,46.0381,46.0625,63800.0
2013-05-01 11:20:00,56.7,56.77,56.6,56.63,123600.0,46.0625,46.1194,45.9813,46.0057,123600.0
2013-05-01 11:30:00,56.64,56.85,56.64,56.69,49000.0,46.0138,46.1844,46.0138,46.0544,49000.0
2013-05-01 11:40:00,56.68,56.82,56.68,56.81,40000.0,46.0463,46.16,46.0463,46.1519,40000.0
2013-05-01 11:50:00,56.81,56.93,56.78,56.89,65400.0,46.1519,46.2494,46.1275,46.2169,65400.0
2013-05-01 12:00:00,56.89,56.9,56.83,56.83,42100.0,46.2169,46.225,46.1681,46.1681,42100.0
2013-05-01 12:10:00,56.83,56.83,56.67,56.67,42000.0,46.1681,46.1681,46.0381,46.0381,42000.0
2013-05-01 12:20:00,56.67,56.72,56.56,56.57,35600.0,46.0381,46.0788,45.9488,45.9569,35600.0
2013-05-01 12:30:00,56.58,56.61,56.52,56.56,33900.0,45.965,45.9894,45.9163,45.9488,33900.0
2013-05-01 12:40:00,56.56,56.62,56.56,56.62,27000.0,45.9488,45.9975,45.9488,45.9975,27000.0
2013-05-01 12:50:00,56.62,56.62,56.51,56.51,29100.0,45.9975,45.9975,45.9082,45.9082,29100.0
2013-05-01 13:00:00,56.5,56.55,56.47,56.5,32800.0,45.9,45.9407,45.8757,45.9,32800.0
2013-05-01 13:10:00,56.5,56.58,56.5,56.58,20600.0,45.9,45.965,45.9,45.965,20600.0
2013-05-01 13:20:00,56.57,56.67,56.55,56.67,39200.0,45.9569,46.0381,45.9407,46.0381,39200.0
2013-05-01 13:30:00,56.67,56.71,56.64,56.68,56100.0,46.0381,46.0706,46.0138,46.0463,56100.0
2013-05-01 13:40:00,56.68,56.68,56.6,56.61,30700.0,46.0463,46.0463,45.9813,45.9894,30700.0
2013-05-01 13:50:00,56.61,56.61,56.49,56.57,40400.0,45.9894,45.9894,45.8919,45.9569,40400.0
2013-05-01 14:00:00,56.58,56.66,56.49,56.63,50800.0,45.965,46.03,45.8919,46.0057,50800.0
2013-05-01 14:10:00,56.62,56.63,56.49,56.61,28000.0,45.9975,46.0057,45.8919,45.9894,28000.0
2013-05-01 14:20:00,56.62,56.74,56.6,56.62,40800.0,45.9975,46.095,45.9813,45.9975,40800.0
2013-05-01 14:30:00,56.63,56.64,56.49,56.49,24400.0,46.0057,46.0138,45.8919,45.8919,24400.0
2013-05-01 14:40:00,56.5,56.66,56.5,56.66,17500.0,45.9,46.03,45.9,46.03,17500.0
2013-05-01 14:50:00,56.66,56.71,56.64,56.7,36600.0,46.03,46.0706,46.0138,46.0625,36600.0
2013-05-01 15:00:00,56.69,56.7,56.65,56.65,57300.0,46.0544,46.0625,46.0219,46.0219,57300.0
2013-05-01 15:10:00,56.65,56.65,56.5,56.56,52800.0,46.0219,46.0219,45.9,45.9488,52800.0
2013-05-01 15:20:00,56.55,56.55,56.45,56.47,61900.0,45.9407,45.9407,45.8594,45.8757,61900.0
2013-05-01 15:30:00,56.47,56.54,56.47,56.5,60400.0,45.8757,45.9325,45.8757,45.9,60400.0
2013-05-01 15:40:00,56.5,56.52,56.38,56.42,86300.0,45.9,45.9163,45.8026,45.8351,86300.0
2013-05-01 15:50:00,56.42,56.44,56.36,56.39,112700.0,45.8351,45.8513,45.7863,45.8107,112700.0
2013-05-02 09:30:00,56.42,57.02,56.25,56.99,92200.0,45.8351,46.3225,45.6969,46.2981,92200.0
2013-05-02 09:40:00,57.0,57.0,56.89,56.95,63400.0,46.3062,46.3062,46.2169,46.2656,63400.0
2013-05-02 09:50:00,56.93,57.01,56.79,56.8,81000.0,46.2494,46.3144,46.1356,46.1438,81000.0
2013-05-02 10:00:00,56.83,56.94,56.73,56.92,65000.0,46.1681,46.2575,46.0869,46.2412,65000.0
2013-05-02 10:10:00,56.95,56.99,56.8,56.93,54800.0,46.2656,46.2981,46.1438,46.2494,54800.0
2013-05-02 10:20:00,56.93,56.98,56.84,56.88,110300.0,46.2494,46.29,46.1763,46.2088,110300.0
2013-05-02 10:30:00,56.89,56.91,56.82,56.83,46400.0,46.2169,46.2331,46.16,46.1681,46400.0
2013-05-02 10:40:00,56.84,56.85,56.82,56.82,34900.0,46.1763,46.1844,46.16,46.16,34900.0
2013-05-02 10:50:00,56.83,56.83,56.77,56.79,60300.0,46.1681,46.1681,46.1194,46.1356,60300.0
2013-05-02 11:00:00,56.78,56.8,56.78,56.8,29500.0,46.1275,46.1438,46.1275,46.1438,29500.0
2013-05-02 11:10:00,56.8,56.82,56.78,56.8,52900.0,46.1438,46.16,46.1275,46.1438,52900.0
2013-05-02 11:20:00,56.8,56.89,56.79,56.84,62900.0,46.1438,46.2169,46.1356,46.1763,62900.0
2013-05-02 11:30:00,56.85,56.86,56.83,56.85,33000.0,46.1844,46.1925,46.1681,46.1844,33000.0
2013-05-02 11:40:00,56.84,56.86,56.83,56.85,32900.0,46.1763,46.1925,46.1681,46.1844,32900.0
2013-05-02 11:50:00,56.86,56.87,56.79,56.81,40100.0,46.1925,46.2006,46.1356,46.1519,40100.0
2013-05-02 12:00:00,56.8,56.82,56.79,56.82,36700.0,46.1438,46.16,46.1356,46.16,36700.0
2013-05-02 12:10:00,56.82,56.85,56.81,56.85,24600.0,46.16,46.1844,46.1519,46.1844,24600.0
2013-05-02 12:20:00,56.85,56.85,56.78,56.79,33900.0,46.1844,46.1844,46.1275,46.1356,33900.0
2013-05-02 12:30:00,56.8,56.8,56.7,56.7,29600.0,46.1438,46.1438,46.0625,46.0625,29600.0
2013-05-02 12:40:00,56.7,56.72,56.69,56.72,24700.0,46.0625,46.0788,46.0544,46.0788,24700.0
2013-05-02 12:50:00,56.73,56.76,56.69,56.69,27000.0,46.0869,46.1113,46.0544,46.0544,27000.0
2013-05-02 13:00:00,56.69,56.78,56.69,56.75,21600.0,46.0544,46.1275,46.0544,46.1031,21600.0
2013-05-02 13:10:00,56.77,56.77,56.72,56.75,19500.0,46.1194,46.1194,46.0788,46.1031,19500.0
2013-05-02 13:20:00,56.74,56.87,56.74,56.84,28800.0,46.095,46.2006,46.095,46.1763,28800.0
2013-05-02 13:30:00,56.84,56.92,56.84,56.88,23900.0,46.1763,46.2412,46.1763,46.2088,23900.0
2013-05-02 13:40:00,56.87,56.89,56.83,56.84,24500.0,46.2006,46.2169,46.1681,46.1763,24500.0
2013-05-02 13:50:00,56.85,56.87,56.84,56.85,33400.0,46.1844,46.2006,46.1763,46.1844,33400.0
2013-05-02 14:00:00,56.85,56.86,56.82,56.83,31300.0,46.1844,46.1925,46.16,46.1681,31300.0
2013-05-02 14:10:00,56.82,56.9,56.82,56.9,43300.0,46.16,46.225,46.16,46.225,43300.0
2013-05-02 14:20:00,56.89,56.95,56.89,56.95,24000.0,46.2169,46.2656,46.2169,46.2656,24000.0
2013-05-02 14:30:00,56.95,56.99,56.94,56.95,30900.0,46.2656,46.2981,46.2575,46.2656,30900.0
2013-05-02 14:40:00,56.95,56.95,56.93,56.94,29400.0,46.2656,46.2656,46.2494,46.2575,29400.0
2013-05-02 14:50:00,56.94,56.96,56.91,56.96,55500.0,46.2575,46.2737,46.2331,46.2737,55500.0
2013-05-02 15:00:00,56.97,56.97,56.91,56.91,35400.0,46.2819,46.2819,46.2331,46.2331,35400.0
2013-05-02 15:10:00,56.91,56.92,56.89,56.9,25500.0,46.2331,46.2412,46.2169,46.225,25500.0
2013-05-02 15:20:00,56.9,56.97,56.9,56.97,45300.0,46.225,46.2819,46.225,46.2819,45300.0
2013-05-02 15:30:00,56.97,56.97,56.89,56.9,78000.0,46.2819,46.2819,46.2169,46.225,78000.0
2013-05-02 15:40:00,56.9,56.9,56.84,56.84,62400.0,46.225,46.225,46.1763,46.1763,62400.0
2013-05-02 15:50:00,56.84,56.88,56.82,56.88,121700.0,46.1763,46.2088,46.16,46.2088,121700.0
2013-05-03 09:30:00,57.23,57.65,57.16,57.6,67900.0,46.4931,46.8343,46.4362,46.7937,67900.0
2013-05-03 09:40:00,57.58,57.67,57.52,57.57,26100.0,46.7774,46.8505,46.7287,46.7693,26100.0
2013-05-03 09:50:00,57.58,57.69,57.38,57.43,31700.0,46.7774,46.8668,46.6149,46.6556,31700.0
2013-05-03 10:00:00,57.48,57.5,57.24,57.25,44700.0,46.6962,46.7124,46.5012,46.5093,44700.0
2013-05-03 10:10:00,57.24,57.31,57.19,57.19,41800.0,46.5012,46.5581,46.4606,46.4606,41800.0
2013-05-03 10:20:00,57.21,57.41,57.2,57.41,24900.0,46.4768,46.6393,46.4687,46.6393,24900.0
2013-05-03 10:30:00,57.43,57.56,57.43,57.56,25900.0,46.6556,46.7612,46.6556,46.7612,25900.0
2013-05-03 10:40:00,57.56,57.65,57.5,57.52,36000.0,46.7612,46.8343,46.7124,46.7287,36000.0
2013-05-03 10:50:00,57.52,57.62,57.51,57.61,50400.0,46.7287,46.8099,46.7206,46.8018,50400.0
2013-05-03 11:00:00,57.61,57.69,57.6,57.69,37800.0,46.8018,46.8668,46.7937,46.8668,37800.0
2013-05-03 11:10:00,57.7,57.7,57.58,57.58,35800.0,46.8749,46.8749,46.7774,46.7774,35800.0
2013-05-03 11:20:00,57.58,57.6,57.52,57.59,39700.0,46.7774,46.7937,46.7287,46.7855,39700.0
2013-05-03 11:30:00,57.59,57.61,57.55,57.59,47200.0,46.7855,46.8018,46.7531,46.7855,47200.0
2013-05-03 11:40:00,57.6,57.6,57.55,57.59,26600.0,46.7937,46.7937,46.7531,46.7855,26600.0
2013-05-03 11:50:00,57.59,57.6,57.52,57.52,22500.0,46.7855,46.7937,46.7287,46.7287,22500.0
2013-05-03 12:00:00,57.52,57.53,57.5,57.5,25600.0,46.7287,46.7368,46.7124,46.7124,25600.0
2013-05-03 12:10:00,57.51,57.52,57.47,57.5,34500.0,46.7206,46.7287,46.6881,46.7124,34500.0
2013-05-03 12:20:00,57.49,57.5,57.39,57.42,51000.0,46.7043,46.7124,46.6231,46.6474,51000.0
2013-05-03 12:30:00,57.42,57.43,57.41,57.41,10800.0,46.6474,46.6556,46.6393,46.6393,10800.0
2013-05-03 12:40:00,57.41,57.43,57.38,57.4,25700.0,46.6393,46.6556,46.6149,46.6312,25700.0
2013-05-03 12:50:00,57.41,57.42,57.38,57.38,19500.0,46.6393,46.6474,46.6149,46.6149,19500.0
2013-05-03 13:00:00,57.39,57.46,57.39,57.45,41400.0,46.6231,46.6799,46.6231,46.6718,41400.0
2013-05-03 13:10:00,57.46,57.52,57.4,57.48,136600.0,46.6799,46.7287,46.6312,46.6962,136600.0
2013-05-03 13:20:00,57.5,57.51,57.45,57.5,27100.0,46.7124,46.7206,46.6718,46.7124,27100.0
2013-05-03 13:30:00,57.49,57.53,57.46,57.53,19600.0,46.7043,46.7368,46.6799,46.7368,19600.0
2013-05-03 13:40:00,57.53,57.56,57.49,57.54,36900.0,46.7368,46.7612,46.7043,46.7449,36900.0
2013-05-03 13:50:00,57.54,57.56,57.52,57.55,13800.0,46.7449,46.7612,46.7287,46.7531,13800.0
2013-05-03 14:00:00,57.54,57.56,57.5,57.54,34700.0,46.7449,46.7612,46.7124,46.7449,34700.0
2013-05-03 14:10:00,57.54,57.56,57.47,57.48,28100.0,46.7449,46.7612,46.6881,46.6962,28100.0
2013-05-03 14:20:00,57.48,57.52,57.45,57.45,20600.0,46.6962,46.7287,46.6718,46.6718,20600.0
2013-05-03 14:30:00,57.45,57.47,57.43,57.43,31400.0,46.6718,46.6881,46.6556,46.6556,31400.0
2013-05-03 14:40:00,57.44,57.44,57.36,57.37,40200.0,46.6637,46.6637,46.5987,46.6068,40200.0
2013-05-03 14:50:00,57.36,57.39,57.36,57.37,29500.0,46.5987,46.6231,46.5987,46.6068,29500.0
2013-05-03 15:00:00,57.38,57.41,57.36,57.41,34100.0,46.6149,46.6393,46.5987,46.6393,34100.0
2013-05-03 15:10:00,57.4,57.49,57.4,57.48,40900.0,46.6312,46.7043,46.6312,46.6962,40900.0
2013-05-03 15:20:00,57.48,57.48,57.35,57.37,43900.0,46.6962,46.6962,46.5906,46.6068,43900.0
2013-05-03 15:30:00,57.38,57.4,57.35,57.36,90800.0,46.6149,46.6312,46.5906,46.5987,90800.0
2013-05-03 15:40:00,57.37,57.39,57.32,57.32,59700.0,46.6068,46.6231,46.5662,46.5662,59700.0
2013-05-03 15:50:00,57.33,57.39,57.3,57.31,129600.0,46.5743,46.6231,46.55,46.5581,129600.0
2013-05-06 09:30:00,57.03,57.23,56.95,57.15,76400.0,46.3306,46.4931,46.2656,46.4281,76400.0
2013-05-06 09:40:00,57.15,57.28,57.01,57.24,66900.0,46.4281,46.5337,46.3144,46.5012,66900.0
2013-05-06 09:50:00,57.24,57.38,57.23,57.38,22200.0,46.5012,46.6149,46.4931,46.6149,22200.0
2013-05-06 10:00:00,57.4,57.53,57.4,57.48,63100.0,46.6312,46.7368,46.6312,46.6962,63100.0
2013-05-06 10:10:00,57.49,57.53,57.43,57.49,57300.0,46.7043,46.7368,46.6556,46.7043,57300.0
2013-05-06 10:20:00,57.49,57.52,57.45,57.51,29400.0,46.7043,46.7287,46.6718,46.7206,29400.0
2013-05-06 10:30:00,57.52,57.6,57.51,57.6,21200.0,46.7287,46.7937,46.7206,46.7937,21200.0
2013-05-06 10:40:00,57.59,57.6,57.56,57.6,74300.0,46.7855,46.7937,46.7612,46.7937,74300.0
2013-05-06 10:50:00,57.59,57.59,57.49,57.51,41800.0,46.7855,46.7855,46.7043,46.7206,41800.0
2013-05-06 11:00:00,57.5,57.5,57.3,57.33,57800.0,46.7124,46.7124,46.55,46.5743,57800.0
2013-05-06 11:10:00,57.34,57.43,57.34,57.38,30900.0,46.5825,46.6556,46.5825,46.6149,30900.0
2013-05-06 11:20:00,57.38,57.42,57.33,57.37,16100.0,46.6149,46.6474,46.5743,46.6068,16100.0
2013-05-06 11:30:00,57.36,57.36,57.29,57.34,15400.0,46.5987,46.5987,46.5418,46.5825,15400.0
2013-05-06 11:40:00,57.34,57.37,57.32,57.34,24100.0,46.5825,46.6068,46.5662,46.5825,24100.0
2013-05-06 11:50:00,57.35,57.35,57.27,57.27,32800.0,46.5906,46.5906,46.5256,46.5256,32800.0
2013-05-06 12:00:00,57.27,57.35,57.24,57.34,29400.0,46.5256,46.5906,46.5012,46.5825,29400.0
2013-05-06 12:10:00,57.34,57.34,57.31,57.33,12500.0,46.5825,46.5825,46.5581,46.5743,12500.0
2013-05-06 12:20:00,57.33,57.35,57.3,57.33,22900.0,46.5743,46.5906,46.55,46.5743,22900.0
2013-05-06 12:30:00,57.33,57.33,57.28,57.32,18700.0,46.5743,46.5743,46.5337,46.5662,18700.0
2013-05-06 12:40:00,57.32,57.33,57.29,57.3,22100.0,46.5662,46.5743,46.5418,46.55,22100.0
2013-05-06 12:50:00,57.3,57.32,57.29,57.32,11700.0,46.55,46.5662,46.5418,46.5662,11700.0
2013-05-06 13:00:00,57.32,57.33,57.28,57.29,42200.0,46.5662,46.5743,46.5337,46.5418,42200.0
2013-05-06 13:10:00,57.29,57.33,57.25,57.27,24900.0,46.5418,46.5743,46.5093,46.5256,24900.0
2013-05-06 13:20:00,57.26,57.28,57.25,57.27,67400.0,46.5175,46.5337,46.5093,46.5256,67400.0
2013-05-06 13:30:00,57.28,57.28,57.25,57.26,47800.0,46.5337,46.5337,46.5093,46.5175,47800.0
2013-05-06 13:40:00,57.26,57.28,57.2,57.25,54000.0,46.5175,46.5337,46.4687,46.5093,54000.0
2013-05-06 13:50:00,57.25,57.28,57.22,57.26,23500.0,46.5093,46.5337,46.485,46.5175,23500.0
2013-05-06 14:00:00,57.27,57.27,57.21,57.21,44100.0,46.5256,46.5256,46.4768,46.4768,44100.0
2013-05-06 14:10:00,57.22,57.22,57.14,57.14,72500.0,46.485,46.485,46.42,46.42,72500.0
2013-05-06 14:20:00,57.15,57.17,57.14,57.17,35700.0,46.4281,46.4443,46.42,46.4443,35700.0
2013-05-06 14:30:00,57.17,57.21,57.14,57.14,23600.0,46.4443,46.4768,46.42,46.42,23600.0
2013-05-06 14:40:00,57.15,57.17,57.14,57.16,22300.0,46.4281,46.4443,46.42,46.4362,22300.0
2013-05-06 14:50:00,57.17,57.22,57.16,57.16,30500.0,46.4443,46.485,46.4362,46.4362,30500.0
2013-05-06 15:00:00,57.16,57.19,57.09,57.12,126400.0,46.4362,46.4606,46.3794,46.4037,126400.0
2013-05-06 15:10:00,57.12,57.12,57.07,57.09,73700.0,46.4037,46.4037,46.3631,46.3794,73700.0
2013-05-06 15:20:00,57.08,57.08,57.02,57.03,58100.0,46.3712,46.3712,46.3225,46.3306,58100.0
2013-05-06 15:30:00,57.04,57.05,56.99,57.01,122900.0,46.3387,46.3469,46.2981,46.3144,122900.0
2013-05-06 15:40:00,57.01,57.01,56.94,56.95,125600.0,46.3144,46.3144,46.2575,46.2656,125600.0
2013-05-06 15:50:00,56.96,56.98,56.91,56.96,116500.0,46.2737,46.29,46.2331,46.2737,116500.0
2013-05-07 09:30:00,56.9,57.04,56.6,56.94,68700.0,46.225,46.3387,45.9813,46.2575,68700.0
2013-05-07 09:40:00,56.96,57.04,56.93,57.03,45600.0,46.2737,46.3387,46.2494,46.3306,45600.0
2013-05-07 09:50:00,57.04,57.06,56.96,57.03,48000.0,46.3387,46.355,46.2737,46.3306,48000.0
2013-05-07 10:00:00,57.03,57.06,56.91,56.92,60400.0,46.3306,46.355,46.2331,46.2412,60400.0
2013-05-07 10:10:00,56.93,56.93,56.69,56.69,69600.0,46.2494,46.2494,46.0544,46.0544,69600.0
2013-05-07 10:20:00,56.69,56.98,56.65,56.93,76200.0,46.0544,46.29,46.0219,46.2494,76200.0
2013-05-07 10:30:00,56.94,56.96,56.89,56.89,46000.0,46.2575,46.2737,46.2169,46.2169,46000.0
2013-05-07 10:40:00,56.9,56.96,56.88,56.94,71300.0,46.225,46.2737,46.2088,46.2575,71300.0
2013-05-07 10:50:00,56.96,56.96,56.86,56.88,38700.0,46.2737,46.2737,46.1925,46.2088,38700.0
2013-05-07 11:00:00,56.89,56.95,56.87,56.93,46700.0,46.2169,46.2656,46.2006,46.2494,46700.0
2013-05-07 11:10:00,56.93,56.96,56.87,56.94,60200.0,46.2494,46.2737,46.2006,46.2575,60200.0
2013-05-07 11:20:00,56.94,56.95,56.89,56.93,42500.0,46.2575,46.2656,46.2169,46.2494,42500.0
2013-05-07 11:30:00,56.93,56.95,56.83,56.85,93600.0,46.2494,46.2656,46.1681,46.1844,93600.0
2013-05-07 11:40:00,56.85,56.9,56.81,56.81,43200.0,46.1844,46.225,46.1519,46.1519,43200.0
2013-05-07 11:50:00,56.82,56.82,56.78,56.78,50200.0,46.16,46.16,46.1275,46.1275,50200.0
2013-05-07 12:00:00,56.79,56.84,56.79,56.82,108800.0,46.1356,46.1763,46.1356,46.16,108800.0
2013-05-07 12:10:00,56.82,56.84,56.79,56.82,46500.0,46.16,46.1763,46.1356,46.16,46500.0
2013-05-07 12:20:00,56.81,56.84,56.8,56.83,65200.0,46.1519,46.1763,46.1438,46.1681,65200.0
2013-05-07 12:30:00,56.83,56.94,56.81,56.93,76400.0,46.1681,46.2575,46.1519,46.2494,76400.0
2013-05-07 12:40:00,56.95,56.96,56.9,56.95,36600.0,46.2656,46.2737,46.225,46.2656,36600.0
2013-05-07 12:50:00,56.96,56.96,56.94,56.94,26800.0,46.2737,46.2737,46.2575,46.2575,26800.0
2013-05-07 13:00:00,56.94,56.98,56.93,56.95,38400.0,46.2575,46.29,46.2494,46.2656,38400.0
2013-05-07 13:10:00,56.96,56.96,56.92,56.96,18500.0,46.2737,46.2737,46.2412,46.2737,18500.0
2013-05-07 13:20:00,56.96,56.96,56.94,56.95,34800.0,46.2737,46.2737,46.2575,46.2656,34800.0
2013-05-07 13:30:00,56.96,56.96,56.94,56.96,26600.0,46.2737,46.2737,46.2575,46.2737,26600.0
2013-05-07 13:40:00,56.95,56.97,56.9,56.94,40000.0,46.2656,46.2819,46.225,46.2575,40000.0
2013-05-07 13:50:00,56.94,56.94,56.84,56.89,64200.0,46.2575,46.2575,46.1763,46.2169,64200.0
2013-05-07 14:00:00,56.89,56.92,56.86,56.92,55000.0,46.2169,46.2412,46.1925,46.2412,55000.0
2013-05-07 14:10:00,56.92,56.95,56.88,56.89,53000.0,46.2412,46.2656,46.2088,46.2169,53000.0
2013-05-07 14:20:00,56.9,56.91,56.83,56.84,95500.0,46.225,46.2331,46.1681,46.1763,95500.0
2013-05-07 14:30:00,56.84,56.84,56.76,56.8,25500.0,46.1763,46.1763,46.1113,46.1438,25500.0
2013-05-07 14:40:00,56.8,56.83,56.75,56.81,45500.0,46.1438,46.1681,46.1031,46.1519,45500.0
2013-05-07 14:50:00,56.8,56.85,56.79,56.84,81000.0,46.1438,46.1844,46.1356,46.1763,81000.0
2013-05-07 15:00:00,56.83,56.89,56.8,56.82,114200.0,46.1681,46.2169,46.1438,46.16,114200.0
2013-05-07 15:10:00,56.82,56.85,56.81,56.83,41600.0,46.16,46.1844,46.1519,46.1681,41600.0
2013-05-07 15:20:00,56.82,56.84,56.81,56.82,48700.0,46.16,46.1763,46.1519,46.16,48700.0
2013-05-07 15:30:00,56.83,56.84,56.82,56.83,43500.0,46.1681,46.1763,46.16,46.1681,43500.0
2013-05-07 15:40:00,56.84,56.84,56.78,56.82,144800.0,46.1763,46.1763,46.1275,46.16,144800.0
2013-05-07 15:50:00,56.82,56.83,56.77,56.81,129600.0,46.16,46.1681,46.1194,46.1519,129600.0
2013-05-08 09:30:00,56.81,56.93,56.75,56.76,78100.0,46.1519,46.2494,46.1031,46.1113,78100.0
2013-05-08 09:40:00,56.76,56.8,56.52,56.66,146600.0,46.1113,46.1438,45.9163,46.03,146600.0
2013-05-08 09:50:00,56.65,56.72,56.6,56.62,119700.0,46.0219,46.0788,45.9813,45.9975,119700.0
2013-05-08 10:00:00,56.62,56.68,56.52,56.61,134600.0,45.9975,46.0463,45.9163,45.9894,134600.0
2013-05-08 10:10:00,56.62,56.64,56.5,56.5,58900.0,45.9975,46.0138,45.9,45.9,58900.0
2013-05-08 10:20:00,56.5,56.65,56.43,56.63,50500.0,45.9,46.0219,45.8432,46.0057,50500.0
2013-05-08 10:30:00,56.65,56.69,56.6,56.66,62400.0,46.0219,46.0544,45.9813,46.03,62400.0
2013-05-08 10:40:00,56.67,56.77,56.65,56.68,58100.0,46.0381,46.1194,46.0219,46.0463,58100.0
2013-05-08 10:50:00,56.68,56.72,56.65,56.68,35300.0,46.0463,46.0788,46.0219,46.0463,35300.0
2013-05-08 11:00:00,56.68,56.71,56.67,56.7,36000.0,46.0463,46.0706,46.0381,46.0625,36000.0
2013-05-08 11:10:00,56.69,56.72,56.67,56.72,66100.0,46.0544,46.0788,46.0381,46.0788,66100.0
2013-05-08 11:20:00,56.73,56.79,56.71,56.71,74600.0,46.0869,46.1356,46.0706,46.0706,74600.0
2013-05-08 11:30:00,56.72,56.77,56.7,56.75,72400.0,46.0788,46.1194,46.0625,46.1031,72400.0
2013-05-08 11:40:00,56.76,56.77,56.67,56.73,191400.0,46.1113,46.1194,46.0381,46.0869,191400.0
2013-05-08 11:50:00,56.74,56.9,56.72,56.9,100900.0,46.095,46.225,46.0788,46.225,100900.0
2013-05-08 12:00:00,56.9,56.97,56.89,56.92,35200.0,46.225,46.2819,46.2169,46.2412,35200.0
2013-05-08 12:10:00,56.92,57.0,56.92,57.0,17700.0,46.2412,46.3062,46.2412,46.3062,17700.0
2013-05-08 12:20:00,56.99,57.08,56.99,57.06,25700.0,46.2981,46.3712,46.2981,46.355,25700.0
2013-05-08 12:30:00,57.07,57.07,57.04,57.05,17200.0,46.3631,46.3631,46.3387,46.3469,17200.0
2013-05-08 12:40:00,57.04,57.14,57.04,57.14,16400.0,46.3387,46.42,46.3387,46.42,16400.0
2013-05-08 12:50:00,57.14,57.2,57.13,57.2,21200.0,46.42,46.4687,46.4118,46.4687,21200.0
2013-05-08 13:00:00,57.2,57.27,57.2,57.26,18000.0,46.4687,46.5256,46.4687,46.5175,18000.0
2013-05-08 13:10:00,57.25,57.34,57.2,57.34,35900.0,46.5093,46.5825,46.4687,46.5825,35900.0
2013-05-08 13:20:00,57.35,57.35,57.33,57.33,20400.0,46.5906,46.5906,46.5743,46.5743,20400.0
2013-05-08 13:30:00,57.33,57.36,57.33,57.34,28800.0,46.5743,46.5987,46.5743,46.5825,28800.0
2013-05-08 13:40:00,57.35,57.35,57.33,57.34,24600.0,46.5906,46.5906,46.5743,46.5825,24600.0
2013-05-08 13:50:00,57.33,57.35,57.27,57.28,48800.0,46.5743,46.5906,46.5256,46.5337,48800.0
2013-05-08 14:00:00,57.29,57.36,57.28,57.36,27800.0,46.5418,46.5987,46.5337,46.5987,27800.0
2013-05-08 14:10:00,57.36,57.36,57.3,57.32,24700.0,46.5987,46.5987,46.55,46.5662,24700.0
2013-05-08 14:20:00,57.32,57.32,57.23,57.25,34300.0,46.5662,46.5662,46.4931,46.5093,34300.0
2013-05-08 14:30:00,57.25,57.26,57.04,57.04,44900.0,46.5093,46.5175,46.3387,46.3387,44900.0
2013-05-08 14:40:00,57.04,57.05,57.01,57.01,38900.0,46.3387,46.3469,46.3144,46.3144,38900.0
2013-05-08 14:50:00,57.01,57.01,56.95,56.98,45300.0,46.3144,46.3144,46.2656,46.29,45300.0
2013-05-08 15:00:00,56.98,57.08,56.97,57.07,41100.0,46.29,46.3712,46.2819,46.3631,41100.0
2013-05-08 15:10:00,57.07,57.08,56.9,56.97,104300.0,46.3631,46.3712,46.225,46.2819,104300.0
2013-05-08 15:20:00,56.97,57.03,56.93,56.99,107700.0,46.2819,46.3306,46.2494,46.2981,107700.0
2013-05-08 15:30:00,57.0,57.02,56.98,56.99,62600.0,46.3062,46.3225,46.29,46.2981,62600.0
2013-05-08 15:40:00,56.99,57.04,56.98,56.99,79800.0,46.2981,46.3387,46.29,46.2981,79800.0
2013-05-08 15:50:00,57.0,57.01,56.97,57.0,129800.0,46.3062,46.3144,46.2819,46.3062,129800.0
2013-05-09 09:30:00,56.77,56.98,56.77,56.94,67800.0,46.1194,46.29,46.1194,46.2575,67800.0
2013-05-09 09:40:00,56.95,56.99,56.69,56.7,52300.0,46.2656,46.2981,46.0544,46.0625,52300.0
2013-05-09 09:50:00,56.71,56.91,56.69,56.88,46900.0,46.0706,46.2331,46.0544,46.2088,46900.0
2013-05-09 10:00:00,56.88,56.94,56.63,56.63,47800.0,46.2088,46.2575,46.0057,46.0057,47800.0
2013-05-09 10:10:00,56.63,56.71,56.6,56.64,35800.0,46.0057,46.0706,45.9813,46.0138,35800.0
2013-05-09 10:20:00,56.64,56.64,56.38,56.39,68900.0,46.0138,46.0138,45.8026,45.8107,68900.0
2013-05-09 10:30:00,56.4,56.44,56.29,56.44,108100.0,45.8188,45.8513,45.7294,45.8513,108100.0
2013-05-09 10:40:00,56.45,56.46,56.15,56.16,122700.0,45.8594,45.8675,45.6157,45.6238,122700.0
2013-05-09 10:50:00,56.16,56.46,56.14,56.44,65000.0,45.6238,45.8675,45.6076,45.8513,65000.0
2013-05-09 11:00:00,56.44,56.71,56.42,56.7,116300.0,45.8513,46.0706,45.8351,46.0625,116300.0
2013-05-09 11:10:00,56.7,56.77,56.68,56.72,72100.0,46.0625,46.1194,46.0463,46.0788,72100.0
2013-05-09 11:20:00,56.72,56.81,56.72,56.79,37700.0,46.0788,46.1519,46.0788,46.1356,37700.0
2013-05-09 11:30:00,56.8,56.97,56.8,56.95,46700.0,46.1438,46.2819,46.1438,46.2656,46700.0
2013-05-09 11:40:00,56.95,56.98,56.92,56.95,30800.0,46.2656,46.29,46.2412,46.2656,30800.0
2013-05-09 11:50:00,56.94,56.96,56.94,56.96,103900.0,46.2575,46.2737,46.2575,46.2737,103900.0
2013-05-09 12:00:00,56.95,57.0,56.94,56.99,142700.0,46.2656,46.3062,46.2575,46.2981,142700.0
2013-05-09 12:10:00,57.0,57.08,56.98,57.08,117700.0,46.3062,46.3712,46.29,46.3712,117700.0
2013-05-09 12:20:00,57.08,57.08,56.97,57.0,43500.0,46.3712,46.3712,46.2819,46.3062,43500.0
2013-05-09 12:30:00,56.99,57.04,56.99,57.0,29400.0,46.2981,46.3387,46.2981,46.3062,29400.0
2013-05-09 12:40:00,57.01,57.02,56.95,57.0,149700.0,46.3144,46.3225,46.2656,46.3062,149700.0
2013-05-09 12:50:00,56.99,57.03,56.99,57.02,106400.0,46.2981,46.3306,46.2981,46.3225,106400.0
2013-05-09 13:00:00,57.02,57.05,56.99,57.0,56500.0,46.3225,46.3469,46.2981,46.3062,56500.0
2013-05-09 13:10:00,57.0,57.07,56.99,57.05,37800.0,46.3062,46.3631,46.2981,46.3469,37800.0
2013-05-09 13:20:00,57.03,57.04,56.96,57.01,44000.0,46.3306,46.3387,46.2737,46.3144,44000.0
2013-05-09 13:30:00,57.02,57.03,57.01,57.02,30800.0,46.3225,46.3306,46.3144,46.3225,30800.0
2013-05-09 13:40:00,57.01,57.03,56.99,57.01,63200.0,46.3144,46.3306,46.2981,46.3144,63200.0
2013-05-09 13:50:00,57.01,57.02,56.99,57.0,67700.0,46.3144,46.3225,46.2981,46.3062,67700.0
2013-05-09 14:00:00,57.0,57.03,57.0,57.0,47700.0,46.3062,46.3306,46.3062,46.3062,47700.0
2013-05-09 14:10:00,57.01,57.03,57.0,57.0,142500.0,46.3144,46.3306,46.3062,46.3062,142500.0
2013-05-09 14:20:00,57.0,57.0,56.96,56.97,39900.0,46.3062,46.3062,46.2737,46.2819,39900.0
2013-05-09 14:30:00,56.97,56.98,56.86,56.87,22400.0,46.2819,46.29,46.1925,46.2006,22400.0
2013-05-09 14:40:00,56.87,56.87,56.82,56.86,56500.0,46.2006,46.2006,46.16,46.1925,56500.0
2013-05-09 14:50:00,56.86,56.86,56.75,56.75,37400.0,46.1925,46.1925,46.1031,46.1031,37400.0
2013-05-09 15:00:00,56.75,56.75,56.64,56.73,35300.0,46.1031,46.1031,46.0138,46.0869,35300.0
2013-05-09 15:10:00,56.74,56.77,56.71,56.76,35100.0,46.095,46.1194,46.0706,46.1113,35100.0
2013-05-09 15:20:00,56.76,56.88,56.76,56.88,43100.0,46.1113,46.2088,46.1113,46.2088,43100.0
2013-05-09 15:30:00,56.89,56.92,56.83,56.83,51600.0,46.2169,46.2412,46.1681,46.1681,51600.0
2013-05-09 15:40:00,56.83,56.84,56.71,56.76,52600.0,46.1681,46.1763,46.0706,46.1113,52600.0
2013-05-09 15:50:00,56.76,56.78,56.64,56.78,83900.0,46.1113,46.1275,46.0138,46.1275,83900.0
2013-05-10 09:30:00,56.44,56.78,56.28,56.45,135600.0,45.8513,46.1275,45.7213,45.8594,135600.0
2013-05-10 09:40:00,56.45,56.48,56.19,56.37,85500.0,45.8594,45.8838,45.6482,45.7944,85500.0
2013-05-10 09:50:00,56.36,56.42,56.24,56.37,86100.0,45.7863,45.8351,45.6888,45.7944,86100.0
2013-05-10 10:00:00,56.36,56.49,56.36,56.36,64600.0,45.7863,45.8919,45.7863,45.7863,64600.0
2013-05-10 10:10:00,56.36,56.38,56.24,56.25,46000.0,45.7863,45.8026,45.6888,45.6969,46000.0
2013-05-10 10:20:00,56.24,56.35,56.09,56.35,100300.0,45.6888,45.7782,45.567,45.7782,100300.0
2013-05-10 10:30:00,56.34,56.4,56.29,56.37,67000.0,45.7701,45.8188,45.7294,45.7944,67000.0
2013-05-10 10:40:00,56.36,56.43,56.33,56.38,48900.0,45.7863,45.8432,45.7619,45.8026,48900.0
2013-05-10 10:50:00,56.4,56.46,56.35,56.46,108400.0,45.8188,45.8675,45.7782,45.8675,108400.0
2013-05-10 11:00:00,56.46,56.53,56.43,56.53,56900.0,45.8675,45.9244,45.8432,45.9244,56900.0
2013-05-10 11:10:00,56.52,56.53,56.43,56.45,38000.0,45.9163,45.9244,45.8432,45.8594,38000.0
2013-05-10 11:20:00,56.45,56.47,56.37,56.37,72400.0,45.8594,45.8757,45.7944,45.7944,72400.0
2013-05-10 11:30:00,56.38,56.42,56.36,56.39,23900.0,45.8026,45.8351,45.7863,45.8107,23900.0
2013-05-10 11:40:00,56.39,56.4,56.24,56.3,52700.0,45.8107,45.8188,45.6888,45.7376,52700.0
2013-05-10 11:50:00,56.3,56.37,56.29,56.33,24900.0,45.7376,45.7944,45.7294,45.7619,24900.0
2013-05-10 12:00:00,56.33,56.41,56.33,56.38,29800.0,45.7619,45.8269,45.7619,45.8026,29800.0
2013-05-10 12:10:00,56.38,56.43,56.38,56.41,31800.0,45.8026,45.8432,45.8026,45.8269,31800.0
2013-05-10 12:20:00,56.4,56.45,56.38,56.45,26500.0,45.8188,45.8594,45.8026,45.8594,26500.0
2013-05-10 12:30:00,56.45,56.52,56.45,56.48,20000.0,45.8594,45.9163,45.8594,45.8838,20000.0
2013-05-10 12:40:00,56.48,56.52,56.44,56.5,19800.0,45.8838,45.9163,45.8513,45.9,19800.0
2013-05-10 12:50:00,56.5,56.52,56.49,56.5,20300.0,45.9,45.9163,45.8919,45.9,20300.0
2013-05-10 13:00:00,56.51,56.56,56.51,56.53,26900.0,45.9082,45.9488,45.9082,45.9244,26900.0
2013-05-10 13:10:00,56.52,56.53,56.49,56.5,26600.0,45.9163,45.9244,45.8919,45.9,26600.0
2013-05-10 13:20:00,56.5,56.51,56.49,56.5,27900.0,45.9,45.9082,45.8919,45.9,27900.0
2013-05-10 13:30:00,56.5,56.51,56.49,56.49,26400.0,45.9,45.9082,45.8919,45.8919,26400.0
2013-05-10 13:40:00,56.5,56.5,56.43,56.49,28200.0,45.9,45.9,45.8432,45.8919,28200.0
2013-05-10 13:50:00,56.5,56.5,56.38,56.38,29300.0,45.9,45.9,45.8026,45.8026,29300.0
2013-05-10 14:00:00,56.39,56.47,56.39,56.45,47500.0,45.8107,45.8757,45.8107,45.8594,47500.0
2013-05-10 14:10:00,56.45,56.5,56.45,56.48,32600.0,45.8594,45.9,45.8594,45.8838,32600.0
2013-05-10 14:20:00,56.49,56.5,56.46,56.49,33600.0,45.8919,45.9,45.8675,45.8919,33600.0
2013-05-10 14:30:00,56.49,56.51,56.49,56.5,28500.0,45.8919,45.9082,45.8919,45.9,28500.0
2013-05-10 14:40:00,56.5,56.5,56.48,56.5,26700.0,45.9,45.9,45.8838,45.9,26700.0
2013-05-10 14:50:00,56.5,56.5,56.45,56.45,40600.0,45.9,45.9,45.8594,45.8594,40600.0
2013-05-10 15:00:00,56.46,56.46,56.37,56.4,68800.0,45.8675,45.8675,45.7944,45.8188,68800.0
2013-05-10 15:10:00,56.4,56.42,56.36,56.37,104100.0,45.8188,45.8351,45.7863,45.7944,104100.0
2013-05-10 15:20:00,56.38,56.38,56.32,56.34,73800.0,45.8026,45.8026,45.7538,45.7701,73800.0
2013-05-10 15:30:00,56.34,56.38,56.34,56.36,82400.0,45.7701,45.8026,45.7701,45.7863,82400.0
2013-05-10 15:40:00,56.35,56.45,56.34,56.43,109100.0,45.7782,45.8594,45.7701,45.8432,109100.0
2013-05-10 15:50:00,56.43,56.46,56.42,56.45,145500.0,45.8432,45.8675,45.8351,45.8594,145500.0
2013-05-13 09:30:00,56.23,56.43,56.23,56.39,103900.0,45.6807,45.8432,45.6807,45.8107,103900.0
2013-05-13 09:40:00,56.4,56.53,56.28,56.51,38000.0,45.8188,45.9244,45.7213,45.9082,38000.0
2013-05-13 09:50:00,56.5,56.5,56.39,56.39,33200.0,45.9,45.9,45.8107,45.8107,33200.0
2013-05-13 10:00:00,56.38,56.39,56.21,56.21,61600.0,45.8026,45.8107,45.6644,45.6644,61600.0
2013-05-13 10:10:00,56.2,56.21,56.07,56.08,86200.0,45.6563,45.6644,45.5507,45.5588,86200.0
2013-05-13 10:20:00,56.08,56.12,56.07,56.1,38900.0,45.5588,45.5913,45.5507,45.5751,38900.0
2013-05-13 10:30:00,56.1,56.12,56.07,56.11,50000.0,45.5751,45.5913,45.5507,45.5832,50000.0
2013-05-13 10:40:00,56.1,56.12,56.07,56.1,37300.0,45.5751,45.5913,45.5507,45.5751,37300.0
2013-05-13 10:50:00,56.1,56.11,56.07,56.1,39000.0,45.5751,45.5832,45.5507,45.5751,39000.0
2013-05-13 11:00:00,56.1,56.12,56.08,56.1,47700.0,45.5751,45.5913,45.5588,45.5751,47700.0
2013-05-13 11:10:00,56.11,56.27,56.09,56.25,33700.0,45.5832,45.7132,45.567,45.6969,33700.0
2013-05-13 11:20:00,56.25,56.3,56.22,56.28,41800.0,45.6969,45.7376,45.6726,45.7213,41800.0
2013-05-13 11:30:00,56.29,56.33,56.28,56.33,26800.0,45.7294,45.7619,45.7213,45.7619,26800.0
2013-05-13 11:40:00,56.32,56.33,56.3,56.33,36100.0,45.7538,45.7619,45.7376,45.7619,36100.0
2013-05-13 11:50:00,56.33,56.33,56.25,56.32,40800.0,45.7619,45.7619,45.6969,45.7538,40800.0
2013-05-13 12:00:00,56.32,56.33,56.3,56.31,20400.0,45.7538,45.7619,45.7376,45.7457,20400.0
2013-05-13 12:10:00,56.31,56.33,56.28,56.28,16600.0,45.7457,45.7619,45.7213,45.7213,16600.0
2013-05-13 12:20:00,56.28,56.31,56.28,56.29,16400.0,45.7213,45.7457,45.7213,45.7294,16400.0
2013-05-13 12:30:00,56.3,56.31,56.25,56.27,17200.0,45.7376,45.7457,45.6969,45.7132,17200.0
2013-05-13 12:40:00,56.26,56.28,56.25,56.25,13600.0,45.7051,45.7213,45.6969,45.6969,13600.0
2013-05-13 12:50:00,56.29,56.32,56.27,56.28,20300.0,45.7294,45.7538,45.7132,45.7213,20300.0
2013-05-13 13:00:00,56.29,56.3,56.28,56.29,18000.0,45.7294,45.7376,45.7213,45.7294,18000.0
2013-05-13 13:10:00,56.3,56.3,56.27,56.3,19400.0,45.7376,45.7376,45.7132,45.7376,19400.0
2013-05-13 13:20:00,56.3,56.3,56.24,56.24,26600.0,45.7376,45.7376,45.6888,45.6888,26600.0
2013-05-13 13:30:00,56.25,56.25,56.17,56.17,23700.0,45.6969,45.6969,45.632,45.632,23700.0
2013-05-13 13:40:00,56.17,56.19,56.16,56.17,49800.0,45.632,45.6482,45.6238,45.632,49800.0
2013-05-13 13:50:00,56.16,56.18,56.11,56.15,91800.0,45.6238,45.6401,45.5832,45.6157,91800.0
2013-05-13 14:00:00,56.15,56.16,56.13,56.14,23100.0,45.6157,45.6238,45.5995,45.6076,23100.0
2013-05-13 14:10:00,56.15,56.15,56.12,56.13,26500.0,45.6157,45.6157,45.5913,45.5995,26500.0
2013-05-13 14:20:00,56.14,56.17,56.13,56.15,39400.0,45.6076,45.632,45.5995,45.6157,39400.0
2013-05-13 14:30:00,56.16,56.23,56.16,56.19,34200.0,45.6238,45.6807,45.6238,45.6482,34200.0
2013-05-13 14:40:00,56.19,56.2,56.16,56.16,26600.0,45.6482,45.6563,45.6238,45.6238,26600.0
2013-05-13 14:50:00,56.16,56.21,56.16,56.2,50800.0,45.6238,45.6644,45.6238,45.6563,50800.0
2013-05-13 15:00:00,56.21,56.24,56.2,56.21,36200.0,45.6644,45.6888,45.6563,45.6644,36200.0
2013-05-13 15:10:00,56.21,56.21,56.13,56.14,53600.0,45.6644,45.6644,45.5995,45.6076,53600.0
2013-05-13 15:20:00,56.14,56.21,56.14,56.21,39600.0,45.6076,45.6644,45.6076,45.6644,39600.0
2013-05-13 15:30:00,56.2,56.3,56.2,56.3,57900.0,45.6563,45.7376,45.6563,45.7376,57900.0
2013-05-13 15:40:00,56.29,56.29,56.12,56.13,83200.0,45.7294,45.7294,45.5913,45.5995,83200.0
2013-05-13 15:50:00,56.13,56.3,56.08,56.18,301500.0,45.5995,45.7376,45.5588,45.6401,301500.0
2013-05-14 09:30:00,56.09,56.41,56.01,56.4,74500.0,45.567,45.8269,45.502,45.8188,74500.0
2013-05-14 09:40:00,56.41,56.45,56.38,56.41,26100.0,45.8269,45.8594,45.8026,45.8269,26100.0
2013-05-14 09:50:00,56.4,56.46,56.33,56.33,38300.0,45.8188,45.8675,45.7619,45.7619,38300.0
2013-05-14 10:00:00,56.33,56.37,56.32,56.34,30000.0,45.7619,45.7944,45.7538,45.7701,30000.0
2013-05-14 10:10:00,56.34,56.37,56.33,56.34,31900.0,45.7701,45.7944,45.7619,45.7701,31900.0
2013-05-14 10:20:00,56.35,56.37,56.21,56.29,49500.0,45.7782,45.7944,45.6644,45.7294,49500.0
2013-05-14 10:30:00,56.28,56.35,56.28,56.33,18300.0,45.7213,45.7782,45.7213,45.7619,18300.0
2013-05-14 10:40:00,56.35,56.39,56.35,56.38,39800.0,45.7782,45.8107,45.7782,45.8026,39800.0
2013-05-14 10:50:00,56.38,56.5,56.37,56.48,28100.0,45.8026,45.9,45.7944,45.8838,28100.0
2013-05-14 11:00:00,56.48,56.5,56.47,56.5,165000.0,45.8838,45.9,45.8757,45.9,165000.0
2013-05-14 11:10:00,56.5,56.57,56.5,56.54,23900.0,45.9,45.9569,45.9,45.9325,23900.0
2013-05-14 11:20:00,56.52,56.61,56.47,56.6,62200.0,45.9163,45.9894,45.8757,45.9813,62200.0
2013-05-14 11:30:00,56.61,56.63,56.59,56.59,45800.0,45.9894,46.0057,45.9732,45.9732,45800.0
2013-05-14 11:40:00,56.59,56.63,56.59,56.6,69500.0,45.9732,46.0057,45.9732,45.9813,69500.0
2013-05-14 11:50:00,56.6,56.61,56.59,56.61,24200.0,45.9813,45.9894,45.9732,45.9894,24200.0
2013-05-14 12:00:00,56.61,56.64,56.6,56.64,18100.0,45.9894,46.0138,45.9813,46.0138,18100.0
2013-05-14 12:10:00,56.64,56.71,56.64,56.71,22300.0,46.0138,46.0706,46.0138,46.0706,22300.0
2013-05-14 12:20:00,56.71,56.73,56.69,56.69,21800.0,46.0706,46.0869,46.0544,46.0544,21800.0
2013-05-14 12:30:00,56.69,56.69,56.63,56.63,9200.0,46.0544,46.0544,46.0057,46.0057,9200.0
2013-05-14 12:40:00,56.64,56.64,56.6,56.6,16800.0,46.0138,46.0138,45.9813,45.9813,16800.0
2013-05-14 12:50:00,56.6,56.64,56.6,56.64,12600.0,45.9813,46.0138,45.9813,46.0138,12600.0
2013-05-14 13:00:00,56.64,56.67,56.64,56.65,22700.0,46.0138,46.0381,46.0138,46.0219,22700.0
2013-05-14 13:10:00,56.66,56.66,56.6,56.62,20100.0,46.03,46.03,45.9813,45.9975,20100.0
2013-05-14 13:20:00,56.61,56.62,56.6,56.6,9400.0,45.9894,45.9975,45.9813,45.9813,9400.0
2013-05-14 13:30:00,56.62,56.63,56.61,56.63,13700.0,45.9975,46.0057,45.9894,46.0057,13700.0
2013-05-14 13:40:00,56.62,56.63,56.61,56.61,22000.0,45.9975,46.0057,45.9894,45.9894,22000.0
2013-05-14 13:50:00,56.61,56.62,56.48,56.49,70300.0,45.9894,45.9975,45.8838,45.8919,70300.0
2013-05-14 14:00:00,56.48,56.54,56.47,56.51,184500.0,45.8838,45.9325,45.8757,45.9082,184500.0
2013-05-14 14:10:00,56.51,56.53,56.48,56.52,72100.0,45.9082,45.9244,45.8838,45.9163,72100.0
2013-05-14 14:20:00,56.51,56.67,56.51,56.67,71800.0,45.9082,46.0381,45.9082,46.0381,71800.0
2013-05-14 14:30:00,56.66,56.79,56.66,56.79,34200.0,46.03,46.1356,46.03,46.1356,34200.0
2013-05-14 14:40:00,56.77,56.83,56.75,56.8,295200.0,46.1194,46.1681,46.1031,46.1438,295200.0
2013-05-14 14:50:00,56.79,56.8,56.76,56.76,23800.0,46.1356,46.1438,46.1113,46.1113,23800.0
2013-05-14 15:00:00,56.76,56.78,56.71,56.73,35900.0,46.1113,46.1275,46.0706,46.0869,35900.0
2013-05-14 15:10:00,56.73,56.78,56.71,56.77,24600.0,46.0869,46.1275,46.0706,46.1194,24600.0
2013-05-14 15:20:00,56.77,56.78,56.75,56.77,21000.0,46.1194,46.1275,46.1031,46.1194,21000.0
2013-05-14 15:30:00,56.78,56.91,56.76,56.9,66100.0,46.1275,46.2331,46.1113,46.225,66100.0
2013-05-14 15:40:00,56.91,56.94,56.83,56.88,96900.0,46.2331,46.2575,46.1681,46.2088,96900.0
2013-05-14 15:50:00,56.88,56.89,56.81,56.88,114500.0,46.2088,46.2169,46.1519,46.2088,114500.0
2013-05-15 09:30:00,56.68,56.99,56.63,56.87,57700.0,46.0463,46.2981,46.0057,46.2006,57700.0
2013-05-15 09:40:00,56.88,56.92,56.8,56.91,38100.0,46.2088,46.2412,46.1438,46.2331,38100.0
2013-05-15 09:50:00,56.91,56.92,56.89,56.91,25500.0,46.2331,46.2412,46.2169,46.2331,25500.0
2013-05-15 10:00:00,56.9,56.99,56.88,56.94,41800.0,46.225,46.2981,46.2088,46.2575,41800.0
2013-05-15 10:10:00,56.93,56.94,56.84,56.93,27100.0,46.2494,46.2575,46.1763,46.2494,27100.0
2013-05-15 10:20:00,56.95,56.96,56.81,56.86,38800.0,46.2656,46.2737,46.1519,46.1925,38800.0
2013-05-15 10:30:00,56.85,56.98,56.85,56.98,96600.0,46.1844,46.29,46.1844,46.29,96600.0
2013-05-15 10:40:00,56.98,57.0,56.95,56.97,51300.0,46.29,46.3062,46.2656,46.2819,51300.0
2013-05-15 10:50:00,56.97,56.98,56.91,56.98,70000.0,46.2819,46.29,46.2331,46.29,70000.0
2013-05-15 11:00:00,56.97,57.03,56.89,56.89,71300.0,46.2819,46.3306,46.2169,46.2169,71300.0
2013-05-15 11:10:00,56.9,57.01,56.9,56.99,25300.0,46.225,46.3144,46.225,46.2981,25300.0
2013-05-15 11:20:00,57.0,57.02,56.98,57.01,49900.0,46.3062,46.3225,46.29,46.3144,49900.0
2013-05-15 11:30:00,57.01,57.08,56.99,57.07,38000.0,46.3144,46.3712,46.2981,46.3631,38000.0
2013-05-15 11:40:00,57.07,57.11,57.04,57.06,32200.0,46.3631,46.3956,46.3387,46.355,32200.0
2013-05-15 11:50:00,57.05,57.1,57.0,57.09,102800.0,46.3469,46.3875,46.3062,46.3794,102800.0
2013-05-15 12:00:00,57.1,57.19,57.09,57.18,33100.0,46.3875,46.4606,46.3794,46.4525,33100.0
2013-05-15 12:10:00,57.18,57.2,57.16,57.2,24400.0,46.4525,46.4687,46.4362,46.4687,24400.0
2013-05-15 12:20:00,57.2,57.21,57.15,57.15,26400.0,46.4687,46.4768,46.4281,46.4281,26400.0
2013-05-15 12:30:00,57.15,57.21,57.14,57.21,15000.0,46.4281,46.4768,46.42,46.4768,15000.0
2013-05-15 12:40:00,57.22,57.23,57.2,57.21,15700.0,46.485,46.4931,46.4687,46.4768,15700.0
2013-05-15 12:50:00,57.21,57.21,57.16,57.19,19300.0,46.4768,46.4768,46.4362,46.4606,19300.0
2013-05-15 13:00:00,57.19,57.21,57.17,57.18,26100.0,46.4606,46.4768,46.4443,46.4525,26100.0
2013-05-15 13:10:00,57.17,57.17,57.09,57.09,24600.0,46.4443,46.4443,46.3794,46.3794,24600.0
2013-05-15 13:20:00,57.09,57.1,57.03,57.07,17300.0,46.3794,46.3875,46.3306,46.3631,17300.0
2013-05-15 13:30:00,57.08,57.1,57.02,57.02,134700.0,46.3712,46.3875,46.3225,46.3225,134700.0
2013-05-15 13:40:00,57.02,57.05,56.95,57.05,52300.0,46.3225,46.3469,46.2656,46.3469,52300.0
2013-05-15 13:50:00,57.05,57.05,56.96,56.97,29300.0,46.3469,46.3469,46.2737,46.2819,29300.0
2013-05-15 14:00:00,56.96,57.0,56.96,56.97,22800.0,46.2737,46.3062,46.2737,46.2819,22800.0
2013-05-15 14:10:00,56.97,57.0,56.96,56.98,56500.0,46.2819,46.3062,46.2737,46.29,56500.0
2013-05-15 14:20:00,56.97,56.98,56.95,56.95,48500.0,46.2819,46.29,46.2656,46.2656,48500.0
2013-05-15 14:30:00,56.95,57.0,56.94,56.99,58700.0,46.2656,46.3062,46.2575,46.2981,58700.0
2013-05-15 14:40:00,56.99,57.01,56.96,57.0,114500.0,46.2981,46.3144,46.2737,46.3062,114500.0
2013-05-15 14:50:00,56.99,57.0,56.89,56.98,20000.0,46.2981,46.3062,46.2169,46.29,20000.0
2013-05-15 15:00:00,56.98,56.99,56.93,56.99,36900.0,46.29,46.2981,46.2494,46.2981,36900.0
2013-05-15 15:10:00,56.99,57.02,56.95,56.95,39900.0,46.2981,46.3225,46.2656,46.2656,39900.0
2013-05-15 15:20:00,56.95,57.0,56.92,56.98,23600.0,46.2656,46.3062,46.2412,46.29,23600.0
2013-05-15 15:30:00,56.98,57.04,56.97,57.04,59200.0,46.29,46.3387,46.2819,46.3387,59200.0
2013-05-15 15:40:00,57.03,57.05,57.0,57.01,156300.0,46.3306,46.3469,46.3062,46.3144,156300.0
2013-05-15 15:50:00,57.01,57.17,56.99,57.11,155800.0,46.3144,46.4443,46.2981,46.3956,155800.0
2013-05-16 09:30:00,57.1,57.4,56.89,57.26,72000.0,46.3875,46.6312,46.2169,46.5175,72000.0
2013-05-16 09:40:00,57.3,57.54,57.29,57.48,38800.0,46.55,46.7449,46.5418,46.6962,38800.0
2013-05-16 09:50:00,57.48,57.75,57.47,57.73,40900.0,46.6962,46.9155,46.6881,46.8993,40900.0
2013-05-16 10:00:00,57.73,57.73,57.44,57.44,49000.0,46.8993,46.8993,46.6637,46.6637,49000.0
2013-05-16 10:10:00,57.44,57.69,57.44,57.67,51900.0,46.6637,46.8668,46.6637,46.8505,51900.0
2013-05-16 10:20:00,57.66,57.75,57.56,57.64,39600.0,46.8424,46.9155,46.7612,46.8262,39600.0
2013-05-16 10:30:00,57.64,57.75,57.62,57.73,42500.0,46.8262,46.9155,46.8099,46.8993,42500.0
2013-05-16 10:40:00,57.73,57.74,57.47,57.5,56500.0,46.8993,46.9074,46.6881,46.7124,56500.0
2013-05-16 10:50:00,57.5,57.63,57.5,57.6,22400.0,46.7124,46.818,46.7124,46.7937,22400.0
2013-05-16 11:00:00,57.6,57.69,57.6,57.69,34000.0,46.7937,46.8668,46.7937,46.8668,34000.0
2013-05-16 11:10:00,57.69,57.75,57.69,57.74,41700.0,46.8668,46.9155,46.8668,46.9074,41700.0
2013-05-16 11:20:00,57.73,57.74,57.53,57.55,48600.0,46.8993,46.9074,46.7368,46.7531,48600.0
2013-05-16 11:30:00,57.55,57.65,57.55,57.65,19800.0,46.7531,46.8343,46.7531,46.8343,19800.0
2013-05-16 11:40:00,57.65,57.7,57.59,57.7,47800.0,46.8343,46.8749,46.7855,46.8749,47800.0
2013-05-16 11:50:00,57.69,57.7,57.62,57.65,126400.0,46.8668,46.8749,46.8099,46.8343,126400.0
2013-05-16 12:00:00,57.65,57.72,57.65,57.71,74200.0,46.8343,46.8912,46.8343,46.883,74200.0
2013-05-16 12:10:00,57.71,57.71,57.66,57.66,37900.0,46.883,46.883,46.8424,46.8424,37900.0
2013-05-16 12:20:00,57.66,57.67,57.58,57.62,95300.0,46.8424,46.8505,46.7774,46.8099,95300.0
2013-05-16 12:30:00,57.62,57.64,57.61,57.63,22300.0,46.8099,46.8262,46.8018,46.818,22300.0
2013-05-16 12:40:00,57.62,57.66,57.62,57.64,22100.0,46.8099,46.8424,46.8099,46.8262,22100.0
2013-05-16 12:50:00,57.65,57.69,57.64,57.68,19000.0,46.8343,46.8668,46.8262,46.8587,19000.0
2013-05-16 13:00:00,57.69,57.73,57.68,57.72,19800.0,46.8668,46.8993,46.8587,46.8912,19800.0
2013-05-16 13:10:00,57.73,57.76,57.72,57.76,20200.0,46.8993,46.9237,46.8912,46.9237,20200.0
2013-05-16 13:20:00,57.76,57.79,57.76,57.77,28800.0,46.9237,46.948,46.9237,46.9318,28800.0
2013-05-16 13:30:00,57.77,57.8,57.77,57.79,21100.0,46.9318,46.9561,46.9318,46.948,21100.0
2013-05-16 13:40:00,57.8,57.82,57.78,57.81,28200.0,46.9561,46.9724,46.9399,46.9643,28200.0
2013-05-16 13:50:00,57.81,57.83,57.79,57.8,36000.0,46.9643,46.9805,46.948,46.9561,36000.0
2013-05-16 14:00:00,57.8,57.83,57.8,57.81,35100.0,46.9561,46.9805,46.9561,46.9643,35100.0
2013-05-16 14:10:00,57.81,57.86,57.8,57.83,33300.0,46.9643,47.0049,46.9561,46.9805,33300.0
2013-05-16 14:20:00,57.82,57.82,57.8,57.8,35900.0,46.9724,46.9724,46.9561,46.9561,35900.0
2013-05-16 14:30:00,57.81,57.85,57.8,57.85,53700.0,46.9643,46.9968,46.9561,46.9968,53700.0
2013-05-16 14:40:00,57.85,57.85,57.82,57.83,81800.0,46.9968,46.9968,46.9724,46.9805,81800.0
2013-05-16 14:50:00,57.84,57.88,57.81,57.82,164400.0,46.9886,47.0211,46.9643,46.9724,164400.0
2013-05-16 15:00:00,57.82,57.84,57.81,57.83,219100.0,46.9724,46.9886,46.9643,46.9805,219100.0
2013-05-16 15:10:00,57.83,57.83,57.8,57.81,154600.0,46.9805,46.9805,46.9561,46.9643,154600.0
2013-05-16 15:20:00,57.82,57.84,57.76,57.76,201000.0,46.9724,46.9886,46.9237,46.9237,201000.0
2013-05-16 15:30:00,57.76,57.77,57.63,57.63,151600.0,46.9237,46.9318,46.818,46.818,151600.0
2013-05-16 15:40:00,57.63,57.64,57.55,57.58,220000.0,46.818,46.8262,46.7531,46.7774,220000.0
2013-05-16 15:50:00,57.58,57.63,57.53,57.53,359200.0,46.7774,46.818,46.7368,46.7368,359200.0
2013-05-17 09:30:00,57.51,57.54,57.34,57.48,164300.0,46.7206,46.7449,46.5825,46.6962,164300.0
2013-05-17 09:40:00,57.47,57.6,57.45,57.57,41900.0,46.6881,46.7937,46.6718,46.7693,41900.0
2013-05-17 09:50:00,57.57,57.73,57.55,57.7,38500.0,46.7693,46.8993,46.7531,46.8749,38500.0
2013-05-17 10:00:00,57.7,57.82,57.69,57.81,74400.0,46.8749,46.9724,46.8668,46.9643,74400.0
2013-05-17 10:10:00,57.8,57.8,57.65,57.66,68500.0,46.9561,46.9561,46.8343,46.8424,68500.0
2013-05-17 10:20:00,57.64,57.75,57.64,57.7,24000.0,46.8262,46.9155,46.8262,46.8749,24000.0
2013-05-17 10:30:00,57.7,57.71,57.66,57.67,20800.0,46.8749,46.883,46.8424,46.8505,20800.0
2013-05-17 10:40:00,57.67,57.69,57.64,57.64,30800.0,46.8505,46.8668,46.8262,46.8262,30800.0
2013-05-17 10:50:00,57.64,57.77,57.61,57.74,60200.0,46.8262,46.9318,46.8018,46.9074,60200.0
2013-05-17 11:00:00,57.73,57.78,57.72,57.76,24100.0,46.8993,46.9399,46.8912,46.9237,24100.0
2013-05-17 11:10:00,57.76,57.78,57.73,57.75,43600.0,46.9237,46.9399,46.8993,46.9155,43600.0
2013-05-17 11:20:00,57.74,57.75,57.7,57.7,38600.0,46.9074,46.9155,46.8749,46.8749,38600.0
2013-05-17 11:30:00,57.7,57.7,57.67,57.67,24700.0,46.8749,46.8749,46.8505,46.8505,24700.0
2013-05-17 11:40:00,57.67,57.67,57.6,57.6,79400.0,46.8505,46.8505,46.7937,46.7937,79400.0
2013-05-17 11:50:00,57.6,57.69,57.6,57.69,20800.0,46.7937,46.8668,46.7937,46.8668,20800.0
2013-05-17 12:00:00,57.7,57.7,57.67,57.69,28900.0,46.8749,46.8749,46.8505,46.8668,28900.0
2013-05-17 12:10:00,57.68,57.7,57.67,57.68,27800.0,46.8587,46.8749,46.8505,46.8587,27800.0
2013-05-17 12:20:00,57.68,57.68,57.64,57.66,278700.0,46.8587,46.8587,46.8262,46.8424,278700.0
2013-05-17 12:30:00,57.65,57.65,57.57,57.57,40900.0,46.8343,46.8343,46.7693,46.7693,40900.0
2013-05-17 12:40:00,57.59,57.59,57.49,57.49,38200.0,46.7855,46.7855,46.7043,46.7043,38200.0
2013-05-17 12:50:00,57.5,57.5,57.46,57.48,18000.0,46.7124,46.7124,46.6799,46.6962,18000.0
2013-05-17 13:00:00,57.48,57.53,57.44,57.44,30600.0,46.6962,46.7368,46.6637,46.6637,30600.0
2013-05-17 13:10:00,57.45,57.46,57.43,57.43,18300.0,46.6718,46.6799,46.6556,46.6556,18300.0
2013-05-17 13:20:00,57.43,57.44,57.4,57.44,16700.0,46.6556,46.6637,46.6312,46.6637,16700.0
2013-05-17 13:30:00,57.43,57.45,57.41,57.44,26900.0,46.6556,46.6718,46.6393,46.6637,26900.0
2013-05-17 13:40:00,57.45,57.51,57.44,57.51,20200.0,46.6718,46.7206,46.6637,46.7206,20200.0
2013-05-17 13:50:00,57.52,57.55,57.46,57.47,42300.0,46.7287,46.7531,46.6799,46.6881,42300.0
2013-05-17 14:00:00,57.47,57.62,57.47,57.61,31700.0,46.6881,46.8099,46.6881,46.8018,31700.0
2013-05-17 14:10:00,57.61,57.71,57.6,57.71,28400.0,46.8018,46.883,46.7937,46.883,28400.0
2013-05-17 14:20:00,57.71,57.74,57.66,57.73,29100.0,46.883,46.9074,46.8424,46.8993,29100.0
2013-05-17 14:30:00,57.73,57.76,57.7,57.76,36500.0,46.8993,46.9237,46.8749,46.9237,36500.0
2013-05-17 14:40:00,57.77,57.81,57.77,57.8,40800.0,46.9318,46.9643,46.9318,46.9561,40800.0
2013-05-17 14:50:00,57.8,57.87,57.8,57.85,110000.0,46.9561,47.013,46.9561,46.9968,110000.0
2013-05-17 15:00:00,57.86,57.88,57.82,57.86,99100.0,47.0049,47.0211,46.9724,47.0049,99100.0
2013-05-17 15:10:00,57.86,57.87,57.82,57.82,52600.0,47.0049,47.013,46.9724,46.9724,52600.0
2013-05-17 15:20:00,57.82,57.88,57.82,57.87,78300.0,46.9724,47.0211,46.9724,47.013,78300.0
2013-05-17 15:30:00,57.87,57.92,57.86,57.87,67500.0,47.013,47.0536,47.0049,47.013,67500.0
2013-05-17 15:40:00,57.87,57.88,57.83,57.85,97800.0,47.013,47.0211,46.9805,46.9968,97800.0
2013-05-17 15:50:00,57.85,57.86,57.82,57.84,170800.0,46.9968,47.0049,46.9724,46.9886,170800.0
2013-05-20 09:30:00,57.62,58.13,57.62,57.93,163600.0,46.8099,47.2242,46.8099,47.0618,163600.0
2013-05-20 09:40:00,57.94,58.03,57.93,57.94,134100.0,47.0699,47.143,47.0618,47.0699,134100.0
2013-05-20 09:50:00,57.94,58.04,57.93,58.01,33700.0,47.0699,47.1511,47.0618,47.1268,33700.0
2013-05-20 10:00:00,58.01,58.06,57.98,58.02,95900.0,47.1268,47.1674,47.1024,47.1349,95900.0
2013-05-20 10:10:00,58.02,58.05,57.99,58.0,113900.0,47.1349,47.1592,47.1105,47.1186,113900.0
2013-05-20 10:20:00,58.0,58.01,57.97,57.98,62900.0,47.1186,47.1268,47.0943,47.1024,62900.0
2013-05-20 10:30:00,57.98,58.05,57.98,58.04,117800.0,47.1024,47.1592,47.1024,47.1511,117800.0
2013-05-20 10:40:00,58.05,58.41,58.01,58.39,183600.0,47.1592,47.4517,47.1268,47.4355,183600.0
2013-05-20 10:50:00,58.39,58.46,58.19,58.19,210500.0,47.4355,47.4923,47.273,47.273,210500.0
2013-05-20 11:00:00,58.2,58.28,58.12,58.12,120400.0,47.2811,47.3461,47.2161,47.2161,120400.0
2013-05-20 11:10:00,58.13,58.24,58.03,58.23,71000.0,47.2242,47.3136,47.143,47.3055,71000.0
2013-05-20 11:20:00,58.23,58.27,58.2,58.21,61000.0,47.3055,47.338,47.2811,47.2892,61000.0
2013-05-20 11:30:00,58.21,58.23,58.2,58.22,64800.0,47.2892,47.3055,47.2811,47.2974,64800.0
2013-05-20 11:40:00,58.22,58.23,58.2,58.22,42700.0,47.2974,47.3055,47.2811,47.2974,42700.0
2013-05-20 11:50:00,58.22,58.23,58.2,58.22,35100.0,47.2974,47.3055,47.2811,47.2974,35100.0
2013-05-20 12:00:00,58.22,58.22,58.19,58.2,55100.0,47.2974,47.2974,47.273,47.2811,55100.0
2013-05-20 12:10:00,58.2,58.21,58.19,58.19,22100.0,47.2811,47.2892,47.273,47.273,22100.0
2013-05-20 12:20:00,58.19,58.29,58.19,58.29,33100.0,47.273,47.3542,47.273,47.3542,33100.0
2013-05-20 12:30:00,58.3,58.36,58.27,58.35,46100.0,47.3623,47.4111,47.338,47.403,46100.0
2013-05-20 12:40:00,58.34,58.39,58.31,58.31,43300.0,47.3948,47.4355,47.3705,47.3705,43300.0
2013-05-20 12:50:00,58.31,58.33,58.29,58.32,33300.0,47.3705,47.3867,47.3542,47.3786,33300.0
2013-05-20 13:00:00,58.31,58.39,58.28,58.39,32300.0,47.3705,47.4355,47.3461,47.4355,32300.0
2013-05-20 13:10:00,58.4,58.45,58.39,58.4,61900.0,47.4436,47.4842,47.4355,47.4436,61900.0
2013-05-20 13:20:00,58.41,58.43,58.38,58.41,55100.0,47.4517,47.468,47.4273,47.4517,55100.0
2013-05-20 13:30:00,58.4,58.45,58.4,58.44,50800.0,47.4436,47.4842,47.4436,47.4761,50800.0
2013-05-20 13:40:00,58.45,58.45,58.38,58.42,59200.0,47.4842,47.4842,47.4273,47.4598,59200.0
2013-05-20 13:50:00,58.43,58.52,58.42,58.47,70600.0,47.468,47.5411,47.4598,47.5005,70600.0
2013-05-20 14:00:00,58.46,58.51,58.43,58.5,124500.0,47.4923,47.5329,47.468,47.5248,124500.0
2013-05-20 14:10:00,58.51,58.64,58.51,58.64,55100.0,47.5329,47.6386,47.5329,47.6386,55100.0
2013-05-20 14:20:00,58.63,58.83,58.63,58.73,122000.0,47.6304,47.7929,47.6304,47.7117,122000.0
2013-05-20 14:30:00,58.74,58.76,58.49,58.49,110200.0,47.7198,47.736,47.5167,47.5167,110200.0
2013-05-20 14:40:00,58.5,58.5,58.36,58.41,82300.0,47.5248,47.5248,47.4111,47.4517,82300.0
2013-05-20 14:50:00,58.41,58.53,58.4,58.44,52500.0,47.4517,47.5492,47.4436,47.4761,52500.0
2013-05-20 15:00:00,58.44,58.53,58.41,58.49,137900.0,47.4761,47.5492,47.4517,47.5167,137900.0
2013-05-20 15:10:00,58.48,58.52,58.38,58.38,117300.0,47.5086,47.5411,47.4273,47.4273,117300.0
2013-05-20 15:20:00,58.38,58.4,58.34,58.37,53200.0,47.4273,47.4436,47.3948,47.4192,53200.0
2013-05-20 15:30:00,58.38,58.4,58.24,58.24,77700.0,47.4273,47.4436,47.3136,47.3136,77700.0
2013-05-20 15:40:00,58.25,58.32,58.22,58.26,112300.0,47.3217,47.3786,47.2974,47.3298,112300.0
2013-05-20 15:50:00,58.26,58.27,58.2,58.26,255000.0,47.3298,47.338,47.2811,47.3298,255000.0
2013-05-21 09:30:00,58.68,58.75,58.18,58.73,136100.0,47.6711,47.7279,47.2649,47.7117,136100.0
2013-05-21 09:40:00,58.73,58.95,58.71,58.94,138700.0,47.7117,47.8904,47.6954,47.8823,138700.0
2013-05-21 09:50:00,58.97,59.07,58.81,58.86,158700.0,47.9066,47.9879,47.7767,47.8173,158700.0
2013-05-21 10:00:00,58.86,58.99,58.77,58.8,82000.0,47.8173,47.9229,47.7442,47.7685,82000.0
2013-05-21 10:10:00,58.8,58.8,58.44,58.48,69700.0,47.7685,47.7685,47.4761,47.5086,69700.0
2013-05-21 10:20:00,58.48,58.48,58.25,58.25,50000.0,47.5086,47.5086,47.3217,47.3217,50000.0
2013-05-21 10:30:00,58.27,58.33,58.19,58.32,109500.0,47.338,47.3867,47.273,47.3786,109500.0
2013-05-21 10:40:00,58.34,58.46,58.32,58.45,73900.0,47.3948,47.4923,47.3786,47.4842,73900.0
2013-05-21 10:50:00,58.45,58.52,58.41,58.42,70700.0,47.4842,47.5411,47.4517,47.4598,70700.0
2013-05-21 11:00:00,58.41,58.46,58.37,58.37,47100.0,47.4517,47.4923,47.4192,47.4192,47100.0
2013-05-21 11:10:00,58.36,58.4,58.25,58.25,42200.0,47.4111,47.4436,47.3217,47.3217,42200.0
2013-05-21 11:20:00,58.24,58.24,58.02,58.1,50200.0,47.3136,47.3136,47.1349,47.1999,50200.0
2013-05-21 11:30:00,58.1,58.24,58.09,58.18,41800.0,47.1999,47.3136,47.1917,47.2649,41800.0
2013-05-21 11:40:00,58.2,58.25,58.15,58.15,38600.0,47.2811,47.3217,47.2405,47.2405,38600.0
2013-05-21 11:50:00,58.15,58.18,58.11,58.13,33400.0,47.2405,47.2649,47.208,47.2242,33400.0
2013-05-21 12:00:00,58.13,58.14,58.03,58.08,34200.0,47.2242,47.2324,47.143,47.1836,34200.0
2013-05-21 12:10:00,58.09,58.14,58.09,58.1,31500.0,47.1917,47.2324,47.1917,47.1999,31500.0
2013-05-21 12:20:00,58.1,58.12,58.1,58.1,28400.0,47.1999,47.2161,47.1999,47.1999,28400.0
2013-05-21 12:30:00,58.1,58.11,58.06,58.07,22300.0,47.1999,47.208,47.1674,47.1755,22300.0
2013-05-21 12:40:00,58.06,58.1,58.03,58.1,28900.0,47.1674,47.1999,47.143,47.1999,28900.0
2013-05-21 12:50:00,58.1,58.15,58.1,58.12,13800.0,47.1999,47.2405,47.1999,47.2161,13800.0
2013-05-21 13:00:00,58.12,58.18,58.12,58.14,38500.0,47.2161,47.2649,47.2161,47.2324,38500.0
2013-05-21 13:10:00,58.13,58.2,58.09,58.18,20200.0,47.2242,47.2811,47.1917,47.2649,20200.0
2013-05-21 13:20:00,58.18,58.19,58.13,58.16,29800.0,47.2649,47.273,47.2242,47.2486,29800.0
2013-05-21 13:30:00,58.16,58.16,58.15,58.15,14500.0,47.2486,47.2486,47.2405,47.2405,14500.0
2013-05-21 13:40:00,58.15,58.16,58.14,58.15,52700.0,47.2405,47.2486,47.2324,47.2405,52700.0
2013-05-21 13:50:00,58.15,58.16,58.1,58.13,43500.0,47.2405,47.2486,47.1999,47.2242,43500.0
2013-05-21 14:00:00,58.12,58.15,58.12,58.15,22700.0,47.2161,47.2405,47.2161,47.2405,22700.0
2013-05-21 14:10:00,58.15,58.18,58.12,58.16,41900.0,47.2405,47.2649,47.2161,47.2486,41900.0
2013-05-21 14:20:00,58.15,58.16,58.08,58.08,24600.0,47.2405,47.2486,47.1836,47.1836,24600.0
2013-05-21 14:30:00,58.08,58.09,58.04,58.06,38400.0,47.1836,47.1917,47.1511,47.1674,38400.0
2013-05-21 14:40:00,58.07,58.08,57.97,58.0,35900.0,47.1755,47.1836,47.0943,47.1186,35900.0
2013-05-21 14:50:00,58.0,58.04,57.95,58.01,29700.0,47.1186,47.1511,47.078,47.1268,29700.0
2013-05-21 15:00:00,58.01,58.03,57.93,57.96,40200.0,47.1268,47.143,47.0618,47.0861,40200.0
2013-05-21 15:10:00,57.95,58.0,57.88,57.9,46100.0,47.078,47.1186,47.0211,47.0374,46100.0
2013-05-21 15:20:00,57.92,57.94,57.86,57.87,38900.0,47.0536,47.0699,47.0049,47.013,38900.0
2013-05-21 15:30:00,57.87,57.94,57.87,57.91,36400.0,47.013,47.0699,47.013,47.0455,36400.0
2013-05-21 15:40:00,57.92,57.92,57.75,57.76,108600.0,47.0536,47.0536,46.9155,46.9237,108600.0
2013-05-21 15:50:00,57.77,57.81,57.66,57.77,413300.0,46.9318,46.9643,46.8424,46.9318,413300.0
2013-05-22 09:30:00,57.71,57.83,57.63,57.82,115100.0,46.883,46.9805,46.818,46.9724,115100.0
2013-05-22 09:40:00,57.83,57.88,57.5,57.71,143600.0,46.9805,47.0211,46.7124,46.883,143600.0
2013-05-22 09:50:00,57.71,57.83,57.65,57.83,43600.0,46.883,46.9805,46.8343,46.9805,43600.0
2013-05-22 10:00:00,57.85,58.01,57.82,57.95,59200.0,46.9968,47.1268,46.9724,47.078,59200.0
2013-05-22 10:10:00,57.95,57.97,57.65,57.66,105900.0,47.078,47.0943,46.8343,46.8424,105900.0
2013-05-22 10:20:00,57.66,58.08,57.66,58.07,41300.0,46.8424,47.1836,46.8424,47.1755,41300.0
2013-05-22 10:30:00,58.07,58.08,57.71,57.78,66000.0,47.1755,47.1836,46.883,46.9399,66000.0
2013-05-22 10:40:00,57.79,57.91,57.75,57.8,53700.0,46.948,47.0455,46.9155,46.9561,53700.0
2013-05-22 10:50:00,57.81,57.95,57.75,57.87,40100.0,46.9643,47.078,46.9155,47.013,40100.0
2013-05-22 11:00:00,57.86,58.04,57.85,58.0,32500.0,47.0049,47.1511,46.9968,47.1186,32500.0
2013-05-22 11:10:00,58.01,58.16,58.0,58.11,58700.0,47.1268,47.2486,47.1186,47.208,58700.0
2013-05-22 11:20:00,58.12,58.18,58.06,58.13,19100.0,47.2161,47.2649,47.1674,47.2242,19100.0
2013-05-22 11:30:00,58.13,58.15,58.01,58.03,31100.0,47.2242,47.2405,47.1268,47.143,31100.0
2013-05-22 11:40:00,58.02,58.19,58.01,58.17,23400.0,47.1349,47.273,47.1268,47.2567,23400.0
2013-05-22 11:50:00,58.17,58.2,58.03,58.03,24200.0,47.2567,47.2811,47.143,47.143,24200.0
2013-05-22 12:00:00,58.03,58.21,58.03,58.2,23100.0,47.143,47.2892,47.143,47.2811,23100.0
2013-05-22 12:10:00,58.2,58.2,58.04,58.07,25700.0,47.2811,47.2811,47.1511,47.1755,25700.0
2013-05-22 12:20:00,58.07,58.07,57.94,57.94,22300.0,47.1755,47.1755,47.0699,47.0699,22300.0
2013-05-22 12:30:00,57.95,57.99,57.9,57.99,23000.0,47.078,47.1105,47.0374,47.1105,23000.0
2013-05-22 12:40:00,57.99,58.01,57.96,57.99,12500.0,47.1105,47.1268,47.0861,47.1105,12500.0
2013-05-22 12:50:00,58.0,58.1,58.0,58.1,14300.0,47.1186,47.1999,47.1186,47.1999,14300.0
2013-05-22 13:00:00,58.1,58.1,57.98,58.0,34800.0,47.1999,47.1999,47.1024,47.1186,34800.0
2013-05-22 13:10:00,57.99,58.0,57.94,57.94,22700.0,47.1105,47.1186,47.0699,47.0699,22700.0
2013-05-22 13:20:00,57.94,57.94,57.72,57.77,87400.0,47.0699,47.0699,46.8912,46.9318,87400.0
2013-05-22 13:30:00,57.76,57.87,57.73,57.78,37500.0,46.9237,47.013,46.8993,46.9399,37500.0
2013-05-22 13:40:00,57.78,57.79,57.6,57.65,35600.0,46.9399,46.948,46.7937,46.8343,35600.0
2013-05-22 13:50:00,57.65,57.76,57.64,57.75,26400.0,46.8343,46.9237,46.8262,46.9155,26400.0
2013-05-22 14:00:00,57.76,57.82,57.5,57.61,117300.0,46.9237,46.9724,46.7124,46.8018,117300.0
2013-05-22 14:10:00,57.6,57.61,57.42,57.52,75100.0,46.7937,46.8018,46.6474,46.7287,75100.0
2013-05-22 14:20:00,57.52,57.56,57.47,57.52,191600.0,46.7287,46.7612,46.6881,46.7287,191600.0
2013-05-22 14:30:00,57.51,57.56,57.4,57.48,68700.0,46.7206,46.7612,46.6312,46.6962,68700.0
2013-05-22 14:40:00,57.48,57.53,57.41,57.51,41100.0,46.6962,46.7368,46.6393,46.7206,41100.0
2013-05-22 14:50:00,57.51,57.51,57.44,57.47,45400.0,46.7206,46.7206,46.6637,46.6881,45400.0
2013-05-22 15:00:00,57.46,57.48,57.4,57.46,42800.0,46.6799,46.6962,46.6312,46.6799,42800.0
2013-05-22 15:10:00,57.46,57.47,57.32,57.33,62900.0,46.6799,46.6881,46.5662,46.5743,62900.0
2013-05-22 15:20:00,57.32,57.34,57.21,57.21,70700.0,46.5662,46.5825,46.4768,46.4768,70700.0
2013-05-22 15:30:00,57.21,57.25,57.19,57.25,131700.0,46.4768,46.5093,46.4606,46.5093,131700.0
2013-05-22 15:40:00,57.25,57.33,57.23,57.24,83200.0,46.5093,46.5743,46.4931,46.5012,83200.0
2013-05-22 15:50:00,57.24,57.32,57.21,57.31,197900.0,46.5012,46.5662,46.4768,46.5581,197900.0
2013-05-23 09:30:00,57.05,57.68,57.0,57.64,122500.0,46.3469,46.8587,46.3062,46.8262,122500.0
2013-05-23 09:40:00,57.67,57.67,57.51,57.56,85300.0,46.8505,46.8505,46.7206,46.7612,85300.0
2013-05-23 09:50:00,57.55,57.65,57.55,57.59,64500.0,46.7531,46.8343,46.7531,46.7855,64500.0
2013-05-23 10:00:00,57.6,57.7,57.48,57.7,62500.0,46.7937,46.8749,46.6962,46.8749,62500.0
2013-05-23 10:10:00,57.69,57.71,57.65,57.69,91900.0,46.8668,46.883,46.8343,46.8668,91900.0
2013-05-23 10:20:00,57.69,57.79,57.6,57.77,87500.0,46.8668,46.948,46.7937,46.9318,87500.0
2013-05-23 10:30:00,57.77,57.85,57.73,57.78,51000.0,46.9318,46.9968,46.8993,46.9399,51000.0
2013-05-23 10:40:00,57.77,57.77,57.62,57.74,66700.0,46.9318,46.9318,46.8099,46.9074,66700.0
2013-05-23 10:50:00,57.73,57.8,57.6,57.6,59900.0,46.8993,46.9561,46.7937,46.7937,59900.0
2013-05-23 11:00:00,57.59,57.71,57.59,57.6,53700.0,46.7855,46.883,46.7855,46.7937,53700.0
2013-05-23 11:10:00,57.61,57.61,57.44,57.5,53700.0,46.8018,46.8018,46.6637,46.7124,53700.0
2013-05-23 11:20:00,57.51,57.54,57.46,57.49,104200.0,46.7206,46.7449,46.6799,46.7043,104200.0
2013-05-23 11:30:00,57.49,57.55,57.48,57.55,71500.0,46.7043,46.7531,46.6962,46.7531,71500.0
2013-05-23 11:40:00,57.55,57.64,57.52,57.63,56900.0,46.7531,46.8262,46.7287,46.818,56900.0
2013-05-23 11:50:00,57.63,57.66,57.57,57.66,55100.0,46.818,46.8424,46.7693,46.8424,55100.0
2013-05-23 12:00:00,57.66,57.67,57.49,57.49,88600.0,46.8424,46.8505,46.7043,46.7043,88600.0
2013-05-23 12:10:00,57.5,57.54,57.5,57.53,44200.0,46.7124,46.7449,46.7124,46.7368,44200.0
2013-05-23 12:20:00,57.53,57.62,57.53,57.6,30300.0,46.7368,46.8099,46.7368,46.7937,30300.0
2013-05-23 12:30:00,57.6,57.62,57.51,57.54,44200.0,46.7937,46.8099,46.7206,46.7449,44200.0
2013-05-23 12:40:00,57.54,57.58,57.49,57.49,39000.0,46.7449,46.7774,46.7043,46.7043,39000.0
2013-05-23 12:50:00,57.49,57.51,57.44,57.49,36800.0,46.7043,46.7206,46.6637,46.7043,36800.0
2013-05-23 13:00:00,57.49,57.53,57.42,57.46,35500.0,46.7043,46.7368,46.6474,46.6799,35500.0
2013-05-23 13:10:00,57.47,57.49,57.43,57.49,35200.0,46.6881,46.7043,46.6556,46.7043,35200.0
2013-05-23 13:20:00,57.48,57.5,57.44,57.49,37800.0,46.6962,46.7124,46.6637,46.7043,37800.0
2013-05-23 13:30:00,57.5,57.51,57.45,57.49,41000.0,46.7124,46.7206,46.6718,46.7043,41000.0
2013-05-23 13:40:00,57.5,57.5,57.46,57.5,35500.0,46.7124,46.7124,46.6799,46.7124,35500.0
2013-05-23 13:50:00,57.5,57.54,57.47,57.54,49100.0,46.7124,46.7449,46.6881,46.7449,49100.0
2013-05-23 14:00:00,57.53,57.53,57.44,57.5,368700.0,46.7368,46.7368,46.6637,46.7124,368700.0
2013-05-23 14:10:00,57.48,57.59,57.48,57.56,344400.0,46.6962,46.7855,46.6962,46.7612,344400.0
2013-05-23 14:20:00,57.55,57.59,57.53,57.56,165400.0,46.7531,46.7855,46.7368,46.7612,165400.0
2013-05-23 14:30:00,57.56,57.61,57.55,57.55,65300.0,46.7612,46.8018,46.7531,46.7531,65300.0
2013-05-23 14:40:00,57.55,57.59,57.5,57.55,99400.0,46.7531,46.7855,46.7124,46.7531,99400.0
2013-05-23 14:50:00,57.55,57.61,57.55,57.59,60400.0,46.7531,46.8018,46.7531,46.7855,60400.0
2013-05-23 15:00:00,57.59,57.59,57.53,57.55,81500.0,46.7855,46.7855,46.7368,46.7531,81500.0
2013-05-23 15:10:00,57.55,57.58,57.47,57.51,89500.0,46.7531,46.7774,46.6881,46.7206,89500.0
2013-05-23 15:20:00,57.51,57.56,57.48,57.5,95200.0,46.7206,46.7612,46.6962,46.7124,95200.0
2013-05-23 15:30:00,57.5,57.53,57.46,57.51,108900.0,46.7124,46.7368,46.6799,46.7206,108900.0
2013-05-23 15:40:00,57.51,57.53,57.44,57.46,102200.0,46.7206,46.7368,46.6637,46.6799,102200.0
2013-05-23 15:50:00,57.46,57.53,57.46,57.48,197400.0,46.6799,46.7368,46.6799,46.6962,197400.0
2013-05-24 09:30:00,57.3,57.51,57.16,57.24,64000.0,46.55,46.7206,46.4362,46.5012,64000.0
2013-05-24 09:40:00,57.23,57.25,56.9,56.9,98100.0,46.4931,46.5093,46.225,46.225,98100.0
2013-05-24 09:50:00,56.9,57.08,56.86,57.01,108500.0,46.225,46.3712,46.1925,46.3144,108500.0
2013-05-24 10:00:00,57.0,57.08,56.92,57.04,102200.0,46.3062,46.3712,46.2412,46.3387,102200.0
2013-05-24 10:10:00,57.04,57.14,57.02,57.07,127000.0,46.3387,46.42,46.3225,46.3631,127000.0
2013-05-24 10:20:00,57.07,57.07,56.99,57.0,102300.0,46.3631,46.3631,46.2981,46.3062,102300.0
2013-05-24 10:30:00,57.0,57.09,56.97,57.05,230900.0,46.3062,46.3794,46.2819,46.3469,230900.0
2013-05-24 10:40:00,57.05,57.07,57.0,57.01,62400.0,46.3469,46.3631,46.3062,46.3144,62400.0
2013-05-24 10:50:00,57.0,57.02,56.99,57.0,220600.0,46.3062,46.3225,46.2981,46.3062,220600.0
2013-05-24 11:00:00,57.0,57.03,56.95,57.0,160000.0,46.3062,46.3306,46.2656,46.3062,160000.0
2013-05-24 11:10:00,57.0,57.01,56.96,56.99,56600.0,46.3062,46.3144,46.2737,46.2981,56600.0
2013-05-24 11:20:00,57.0,57.0,56.96,56.98,79800.0,46.3062,46.3062,46.2737,46.29,79800.0
2013-05-24 11:30:00,56.97,57.0,56.96,57.0,45000.0,46.2819,46.3062,46.2737,46.3062,45000.0
2013-05-24 11:40:00,57.0,57.35,57.0,57.32,72100.0,46.3062,46.5906,46.3062,46.5662,72100.0
2013-05-24 11:50:00,57.32,57.46,57.31,57.46,23400.0,46.5662,46.6799,46.5581,46.6799,23400.0
2013-05-24 12:00:00,57.46,57.69,57.45,57.56,52000.0,46.6799,46.8668,46.6718,46.7612,52000.0
2013-05-24 12:10:00,57.56,57.73,57.55,57.72,73500.0,46.7612,46.8993,46.7531,46.8912,73500.0
2013-05-24 12:20:00,57.71,57.73,57.57,57.64,36300.0,46.883,46.8993,46.7693,46.8262,36300.0
2013-05-24 12:30:00,57.64,57.66,57.61,57.65,22600.0,46.8262,46.8424,46.8018,46.8343,22600.0
2013-05-24 12:40:00,57.65,57.8,57.65,57.75,38500.0,46.8343,46.9561,46.8343,46.9155,38500.0
2013-05-24 12:50:00,57.75,57.83,57.75,57.78,31700.0,46.9155,46.9805,46.9155,46.9399,31700.0
2013-05-24 13:00:00,57.78,57.9,57.77,57.89,36100.0,46.9399,47.0374,46.9318,47.0293,36100.0
2013-05-24 13:10:00,57.89,57.9,57.78,57.89,71000.0,47.0293,47.0374,46.9399,47.0293,71000.0
2013-05-24 13:20:00,57.89,58.03,57.89,57.99,98400.0,47.0293,47.143,47.0293,47.1105,98400.0
2013-05-24 13:30:00,57.98,58.0,57.92,57.94,31400.0,47.1024,47.1186,47.0536,47.0699,31400.0
2013-05-24 13:40:00,57.94,57.99,57.92,57.98,34200.0,47.0699,47.1105,47.0536,47.1024,34200.0
2013-05-24 13:50:00,57.98,58.02,57.91,57.91,72800.0,47.1024,47.1349,47.0455,47.0455,72800.0
2013-05-24 14:00:00,57.91,57.91,57.77,57.82,45200.0,47.0455,47.0455,46.9318,46.9724,45200.0
2013-05-24 14:10:00,57.81,57.85,57.74,57.85,28700.0,46.9643,46.9968,46.9074,46.9968,28700.0
2013-05-24 14:20:00,57.86,57.86,57.75,57.86,32100.0,47.0049,47.0049,46.9155,47.0049,32100.0
2013-05-24 14:30:00,57.85,57.87,57.81,57.81,50000.0,46.9968,47.013,46.9643,46.9643,50000.0
2013-05-24 14:40:00,57.81,57.92,57.8,57.88,38400.0,46.9643,47.0536,46.9561,47.0211,38400.0
2013-05-24 14:50:00,57.88,57.96,57.81,57.84,64800.0,47.0211,47.0861,46.9643,46.9886,64800.0
2013-05-24 15:00:00,57.84,57.85,57.81,57.84,28400.0,46.9886,46.9968,46.9643,46.9886,28400.0
2013-05-24 15:10:00,57.83,57.84,57.73,57.74,49000.0,46.9805,46.9886,46.8993,46.9074,49000.0
2013-05-24 15:20:00,57.75,57.83,57.74,57.8,63000.0,46.9155,46.9805,46.9074,46.9561,63000.0
2013-05-24 15:30:00,57.79,57.8,57.63,57.63,74500.0,46.948,46.9561,46.818,46.818,74500.0
2013-05-24 15:40:00,57.63,57.72,57.6,57.66,104700.0,46.818,46.8912,46.7937,46.8424,104700.0
2013-05-24 15:50:00,57.66,57.81,57.6,57.8,119300.0,46.8424,46.9643,46.7937,46.9561,119300.0
2013-05-28 09:30:00,58.06,58.48,58.04,58.29,65100.0,47.1674,47.5086,47.1511,47.3542,65100.0
2013-05-28 09:40:00,58.31,58.67,58.26,58.64,38000.0,47.3705,47.6629,47.3298,47.6386,38000.0
2013-05-28 09:50:00,58.65,58.75,58.61,58.7,44100.0,47.6467,47.7279,47.6142,47.6873,44100.0
2013-05-28 10:00:00,58.68,58.78,58.62,58.67,55500.0,47.6711,47.7523,47.6223,47.6629,55500.0
2013-05-28 10:10:00,58.68,58.68,58.49,58.68,37900.0,47.6711,47.6711,47.5167,47.6711,37900.0
2013-05-28 10:20:00,58.68,58.72,58.61,58.65,50300.0,47.6711,47.7035,47.6142,47.6467,50300.0
2013-05-28 10:30:00,58.65,58.65,58.61,58.61,27600.0,47.6467,47.6467,47.6142,47.6142,27600.0
2013-05-28 10:40:00,58.6,58.98,58.59,58.97,123500.0,47.6061,47.9148,47.5979,47.9066,123500.0
2013-05-28 10:50:00,58.96,58.99,58.85,58.91,111900.0,47.8985,47.9229,47.8092,47.8579,111900.0
2013-05-28 11:00:00,58.92,58.93,58.73,58.92,69200.0,47.866,47.8742,47.7117,47.866,69200.0
2013-05-28 11:10:00,58.92,58.94,58.82,58.88,85800.0,47.866,47.8823,47.7848,47.8335,85800.0
2013-05-28 11:20:00,58.88,58.91,58.8,58.88,54300.0,47.8335,47.8579,47.7685,47.8335,54300.0
2013-05-28 11:30:00,58.88,58.92,58.81,58.9,56600.0,47.8335,47.866,47.7767,47.8498,56600.0
2013-05-28 11:40:00,58.9,58.9,58.8,58.8,45300.0,47.8498,47.8498,47.7685,47.7685,45300.0
2013-05-28 11:50:00,58.8,58.82,58.68,58.68,24000.0,47.7685,47.7848,47.6711,47.6711,24000.0
2013-05-28 12:00:00,58.69,58.8,58.68,58.79,31500.0,47.6792,47.7685,47.6711,47.7604,31500.0
2013-05-28 12:10:00,58.78,58.78,58.67,58.68,30000.0,47.7523,47.7523,47.6629,47.6711,30000.0
2013-05-28 12:20:00,58.69,58.74,58.67,58.72,25000.0,47.6792,47.7198,47.6629,47.7035,25000.0
2013-05-28 12:30:00,58.72,58.72,58.67,58.7,21800.0,47.7035,47.7035,47.6629,47.6873,21800.0
2013-05-28 12:40:00,58.7,58.73,58.67,58.68,19800.0,47.6873,47.7117,47.6629,47.6711,19800.0
2013-05-28 12:50:00,58.67,58.7,58.66,58.7,22600.0,47.6629,47.6873,47.6548,47.6873,22600.0
2013-05-28 13:00:00,58.7,58.75,58.68,58.68,41200.0,47.6873,47.7279,47.6711,47.6711,41200.0
2013-05-28 13:10:00,58.68,58.7,58.63,58.64,20700.0,47.6711,47.6873,47.6304,47.6386,20700.0
2013-05-28 13:20:00,58.63,58.64,58.58,58.59,44000.0,47.6304,47.6386,47.5898,47.5979,44000.0
2013-05-28 13:30:00,58.59,58.64,58.57,58.62,43600.0,47.5979,47.6386,47.5817,47.6223,43600.0
2013-05-28 13:40:00,58.61,58.61,58.55,58.6,40700.0,47.6142,47.6142,47.5654,47.6061,40700.0
2013-05-28 13:50:00,58.6,58.62,58.55,58.59,70900.0,47.6061,47.6223,47.5654,47.5979,70900.0
2013-05-28 14:00:00,58.59,58.6,58.54,58.55,87900.0,47.5979,47.6061,47.5573,47.5654,87900.0
2013-05-28 14:10:00,58.55,58.57,58.46,58.53,58900.0,47.5654,47.5817,47.4923,47.5492,58900.0
2013-05-28 14:20:00,58.53,58.53,58.47,58.5,48200.0,47.5492,47.5492,47.5005,47.5248,48200.0
2013-05-28 14:30:00,58.5,58.52,58.48,58.5,55600.0,47.5248,47.5411,47.5086,47.5248,55600.0
2013-05-28 14:40:00,58.5,58.53,58.48,58.5,36400.0,47.5248,47.5492,47.5086,47.5248,36400.0
2013-05-28 14:50:00,58.5,58.53,58.47,58.51,44800.0,47.5248,47.5492,47.5005,47.5329,44800.0
2013-05-28 15:00:00,58.52,58.56,58.48,58.52,46400.0,47.5411,47.5736,47.5086,47.5411,46400.0
2013-05-28 15:10:00,58.53,58.54,58.49,58.52,41500.0,47.5492,47.5573,47.5167,47.5411,41500.0
2013-05-28 15:20:00,58.52,58.58,58.52,58.57,46000.0,47.5411,47.5898,47.5411,47.5817,46000.0
2013-05-28 15:30:00,58.57,58.61,58.56,58.61,44500.0,47.5817,47.6142,47.5736,47.6142,44500.0
2013-05-28 15:40:00,58.59,58.62,58.54,58.57,116000.0,47.5979,47.6223,47.5573,47.5817,116000.0
2013-05-28 15:50:00,58.58,58.58,58.5,58.51,162000.0,47.5898,47.5898,47.5248,47.5329,162000.0
2013-05-29 09:30:00,58.29,58.35,58.01,58.01,57400.0,47.3542,47.403,47.1268,47.1268,57400.0
2013-05-29 09:40:00,58.06,58.17,58.0,58.09,36700.0,47.1674,47.2567,47.1186,47.1917,36700.0
2013-05-29 09:50:00,58.09,58.39,58.09,58.38,38400.0,47.1917,47.4355,47.1917,47.4273,38400.0
2013-05-29 10:00:00,58.39,58.52,58.36,58.44,56700.0,47.4355,47.5411,47.4111,47.4761,56700.0
2013-05-29 10:10:00,58.44,58.53,58.4,58.42,87200.0,47.4761,47.5492,47.4436,47.4598,87200.0
2013-05-29 10:20:00,58.43,58.43,58.21,58.27,28900.0,47.468,47.468,47.2892,47.338,28900.0
2013-05-29 10:30:00,58.26,58.27,58.16,58.25,20700.0,47.3298,47.338,47.2486,47.3217,20700.0
2013-05-29 10:40:00,58.26,58.26,58.14,58.16,22200.0,47.3298,47.3298,47.2324,47.2486,22200.0
2013-05-29 10:50:00,58.16,58.22,58.14,58.2,27800.0,47.2486,47.2974,47.2324,47.2811,27800.0
2013-05-29 11:00:00,58.21,58.34,58.2,58.3,28300.0,47.2892,47.3948,47.2811,47.3623,28300.0
2013-05-29 11:10:00,58.3,58.36,58.29,58.35,19300.0,47.3623,47.4111,47.3542,47.403,19300.0
2013-05-29 11:20:00,58.35,58.45,58.34,58.44,24400.0,47.403,47.4842,47.3948,47.4761,24400.0
2013-05-29 11:30:00,58.43,58.45,58.35,58.38,40900.0,47.468,47.4842,47.403,47.4273,40900.0
2013-05-29 11:40:00,58.38,58.42,58.3,58.42,21700.0,47.4273,47.4598,47.3623,47.4598,21700.0
2013-05-29 11:50:00,58.41,58.41,58.32,58.33,29100.0,47.4517,47.4517,47.3786,47.3867,29100.0
2013-05-29 12:00:00,58.34,58.41,58.34,58.37,22900.0,47.3948,47.4517,47.3948,47.4192,22900.0
2013-05-29 12:10:00,58.34,58.45,58.34,58.45,14900.0,47.3948,47.4842,47.3948,47.4842,14900.0
2013-05-29 12:20:00,58.45,58.47,58.39,58.44,20600.0,47.4842,47.5005,47.4355,47.4761,20600.0
2013-05-29 12:30:00,58.45,58.45,58.36,58.4,21100.0,47.4842,47.4842,47.4111,47.4436,21100.0
2013-05-29 12:40:00,58.39,58.41,58.27,58.27,30000.0,47.4355,47.4517,47.338,47.338,30000.0
2013-05-29 12:50:00,58.28,58.3,58.25,58.26,22300.0,47.3461,47.3623,47.3217,47.3298,22300.0
2013-05-29 13:00:00,58.26,58.32,58.26,58.29,18400.0,47.3298,47.3786,47.3298,47.3542,18400.0
2013-05-29 13:10:00,58.28,58.3,58.23,58.27,22200.0,47.3461,47.3623,47.3055,47.338,22200.0
2013-05-29 13:20:00,58.28,58.33,58.25,58.33,44200.0,47.3461,47.3867,47.3217,47.3867,44200.0
2013-05-29 13:30:00,58.32,58.39,58.31,58.39,45700.0,47.3786,47.4355,47.3705,47.4355,45700.0
2013-05-29 13:40:00,58.38,58.39,58.3,58.35,64500.0,47.4273,47.4355,47.3623,47.403,64500.0
2013-05-29 13:50:00,58.35,58.37,58.32,58.35,43400.0,47.403,47.4192,47.3786,47.403,43400.0
2013-05-29 14:00:00,58.34,58.37,58.31,58.35,38400.0,47.3948,47.4192,47.3705,47.403,38400.0
2013-05-29 14:10:00,58.35,58.36,58.31,58.31,43500.0,47.403,47.4111,47.3705,47.3705,43500.0
2013-05-29 14:20:00,58.31,58.36,58.3,58.36,43600.0,47.3705,47.4111,47.3623,47.4111,43600.0
2013-05-29 14:30:00,58.36,58.36,58.32,58.34,153500.0,47.4111,47.4111,47.3786,47.3948,153500.0
2013-05-29 14:40:00,58.33,58.42,58.31,58.38,46800.0,47.3867,47.4598,47.3705,47.4273,46800.0
2013-05-29 14:50:00,58.38,58.39,58.32,58.33,42700.0,47.4273,47.4355,47.3786,47.3867,42700.0
2013-05-29 15:00:00,58.32,58.42,58.3,58.41,50800.0,47.3786,47.4598,47.3623,47.4517,50800.0
2013-05-29 15:10:00,58.41,58.44,58.37,58.41,43200.0,47.4517,47.4761,47.4192,47.4517,43200.0
2013-05-29 15:20:00,58.42,58.46,58.4,58.42,46000.0,47.4598,47.4923,47.4436,47.4598,46000.0
2013-05-29 15:30:00,58.43,58.49,58.42,58.46,77200.0,47.468,47.5167,47.4598,47.4923,77200.0
2013-05-29 15:40:00,58.46,58.47,58.34,58.39,70500.0,47.4923,47.5005,47.3948,47.4355,70500.0
2013-05-29 15:50:00,58.39,58.39,58.3,58.32,89500.0,47.4355,47.4355,47.3623,47.3786,89500.0
2013-05-30 09:30:00,58.46,58.49,58.26,58.45,38600.0,47.4923,47.5167,47.3298,47.4842,38600.0
2013-05-30 09:40:00,58.46,58.58,58.38,58.58,36400.0,47.4923,47.5898,47.4273,47.5898,36400.0
2013-05-30 09:50:00,58.6,58.69,58.4,58.58,113600.0,47.6061,47.6792,47.4436,47.5898,113600.0
2013-05-30 10:00:00,58.55,58.71,58.49,58.63,41300.0,47.5654,47.6954,47.5167,47.6304,41300.0
2013-05-30 10:10:00,58.63,58.67,58.59,58.61,38400.0,47.6304,47.6629,47.5979,47.6142,38400.0
2013-05-30 10:20:00,58.62,58.63,58.55,58.58,35600.0,47.6223,47.6304,47.5654,47.5898,35600.0
2013-05-30 10:30:00,58.55,58.75,58.55,58.74,126700.0,47.5654,47.7279,47.5654,47.7198,126700.0
2013-05-30 10:40:00,58.72,58.88,58.72,58.74,18500.0,47.7035,47.8335,47.7035,47.7198,18500.0
2013-05-30 10:50:00,58.74,58.84,58.69,58.83,19200.0,47.7198,47.801,47.6792,47.7929,19200.0
2013-05-30 11:00:00,58.81,58.89,58.76,58.78,28800.0,47.7767,47.8417,47.736,47.7523,28800.0
2013-05-30 11:10:00,58.77,58.86,58.77,58.77,24900.0,47.7442,47.8173,47.7442,47.7442,24900.0
2013-05-30 11:20:00,58.77,58.87,58.77,58.85,19900.0,47.7442,47.8254,47.7442,47.8092,19900.0
2013-05-30 11:30:00,58.85,58.88,58.83,58.87,28400.0,47.8092,47.8335,47.7929,47.8254,28400.0
2013-05-30 11:40:00,58.86,58.88,58.84,58.84,19100.0,47.8173,47.8335,47.801,47.801,19100.0
2013-05-30 11:50:00,58.84,58.89,58.84,58.89,22300.0,47.801,47.8417,47.801,47.8417,22300.0
2013-05-30 12:00:00,58.89,58.93,58.86,58.87,27400.0,47.8417,47.8742,47.8173,47.8254,27400.0
2013-05-30 12:10:00,58.86,58.87,58.83,58.85,13300.0,47.8173,47.8254,47.7929,47.8092,13300.0
2013-05-30 12:20:00,58.85,58.86,58.83,58.86,8100.0,47.8092,47.8173,47.7929,47.8173,8100.0
2013-05-30 12:30:00,58.86,58.87,58.81,58.81,14200.0,47.8173,47.8254,47.7767,47.7767,14200.0
2013-05-30 12:40:00,58.82,58.88,58.82,58.86,22400.0,47.7848,47.8335,47.7848,47.8173,22400.0
2013-05-30 12:50:00,58.87,58.88,58.83,58.88,17100.0,47.8254,47.8335,47.7929,47.8335,17100.0
2013-05-30 13:00:00,58.87,58.88,58.82,58.83,16500.0,47.8254,47.8335,47.7848,47.7929,16500.0
2013-05-30 13:10:00,58.8,58.87,58.8,58.8,17200.0,47.7685,47.8254,47.7685,47.7685,17200.0
2013-05-30 13:20:00,58.8,58.8,58.74,58.74,14400.0,47.7685,47.7685,47.7198,47.7198,14400.0
2013-05-30 13:30:00,58.75,58.77,58.73,58.76,29000.0,47.7279,47.7442,47.7117,47.736,29000.0
2013-05-30 13:40:00,58.76,58.76,58.72,58.74,20900.0,47.736,47.736,47.7035,47.7198,20900.0
2013-05-30 13:50:00,58.74,58.76,58.71,58.71,30600.0,47.7198,47.736,47.6954,47.6954,30600.0
2013-05-30 14:00:00,58.72,58.76,58.7,58.7,18100.0,47.7035,47.736,47.6873,47.6873,18100.0
2013-05-30 14:10:00,58.7,58.71,58.68,58.69,18300.0,47.6873,47.6954,47.6711,47.6792,18300.0
2013-05-30 14:20:00,58.69,58.7,58.68,58.7,16800.0,47.6792,47.6873,47.6711,47.6873,16800.0
2013-05-30 14:30:00,58.69,58.71,58.66,58.69,101500.0,47.6792,47.6954,47.6548,47.6792,101500.0
2013-05-30 14:40:00,58.7,58.73,58.67,58.72,19300.0,47.6873,47.7117,47.6629,47.7035,19300.0
2013-05-30 14:50:00,58.73,58.73,58.65,58.66,34700.0,47.7117,47.7117,47.6467,47.6548,34700.0
2013-05-30 15:00:00,58.67,58.74,58.66,58.74,13500.0,47.6629,47.7198,47.6548,47.7198,13500.0
2013-05-30 15:10:00,58.74,58.75,58.72,58.75,30300.0,47.7198,47.7279,47.7035,47.7279,30300.0
2013-05-30 15:20:00,58.75,58.76,58.72,58.72,41400.0,47.7279,47.736,47.7035,47.7035,41400.0
2013-05-30 15:30:00,58.71,58.72,58.66,58.7,35400.0,47.6954,47.7035,47.6548,47.6873,35400.0
2013-05-30 15:40:00,58.7,58.74,58.59,58.59,50300.0,47.6873,47.7198,47.5979,47.5979,50300.0
2013-05-30 15:50:00,58.59,58.61,58.53,58.55,72200.0,47.5979,47.6142,47.5492,47.5654,72200.0
2013-05-31 09:30:00,58.31,58.37,58.11,58.26,28300.0,47.3705,47.4192,47.208,47.3298,28300.0
2013-05-31 09:40:00,58.26,58.56,58.25,58.56,27200.0,47.3298,47.5736,47.3217,47.5736,27200.0
2013-05-31 09:50:00,58.56,58.58,58.45,58.54,22800.0,47.5736,47.5898,47.4842,47.5573,22800.0
2013-05-31 10:00:00,58.56,58.68,58.52,58.55,26600.0,47.5736,47.6711,47.5411,47.5654,26600.0
2013-05-31 10:10:00,58.54,58.71,58.49,58.71,28900.0,47.5573,47.6954,47.5167,47.6954,28900.0
2013-05-31 10:20:00,58.69,58.75,58.66,58.71,135000.0,47.6792,47.7279,47.6548,47.6954,135000.0
2013-05-31 10:30:00,58.71,58.82,58.69,58.79,31500.0,47.6954,47.7848,47.6792,47.7604,31500.0
2013-05-31 10:40:00,58.79,58.81,58.7,58.73,33600.0,47.7604,47.7767,47.6873,47.7117,33600.0
2013-05-31 10:50:00,58.74,58.75,58.66,58.75,18500.0,47.7198,47.7279,47.6548,47.7279,18500.0
2013-05-31 11:00:00,58.75,58.93,58.75,58.92,70000.0,47.7279,47.8742,47.7279,47.866,70000.0
2013-05-31 11:10:00,58.93,59.04,58.92,59.0,53900.0,47.8742,47.9635,47.866,47.931,53900.0
2013-05-31 11:20:00,58.99,59.02,58.94,58.98,17700.0,47.9229,47.9473,47.8823,47.9148,17700.0
2013-05-31 11:30:00,58.96,58.97,58.94,58.97,14000.0,47.8985,47.9066,47.8823,47.9066,14000.0
2013-05-31 11:40:00,58.96,59.0,58.93,58.98,26900.0,47.8985,47.931,47.8742,47.9148,26900.0
2013-05-31 11:50:00,58.98,58.99,58.88,58.9,31500.0,47.9148,47.9229,47.8335,47.8498,31500.0
2013-05-31 12:00:00,58.89,58.89,58.8,58.8,17600.0,47.8417,47.8417,47.7685,47.7685,17600.0
2013-05-31 12:10:00,58.8,58.8,58.7,58.76,16700.0,47.7685,47.7685,47.6873,47.736,16700.0
2013-05-31 12:20:00,58.77,58.79,58.74,58.78,15100.0,47.7442,47.7604,47.7198,47.7523,15100.0
2013-05-31 12:30:00,58.78,58.78,58.73,58.76,10300.0,47.7523,47.7523,47.7117,47.736,10300.0
2013-05-31 12:40:00,58.75,58.8,58.73,58.79,20700.0,47.7279,47.7685,47.7117,47.7604,20700.0
2013-05-31 12:50:00,58.79,58.8,58.77,58.79,21000.0,47.7604,47.7685,47.7442,47.7604,21000.0
2013-05-31 13:00:00,58.8,58.8,58.79,58.8,21000.0,47.7685,47.7685,47.7604,47.7685,21000.0
2013-05-31 13:10:00,58.8,58.8,58.77,58.77,27100.0,47.7685,47.7685,47.7442,47.7442,27100.0
2013-05-31 13:20:00,58.77,58.78,58.75,58.77,15400.0,47.7442,47.7523,47.7279,47.7442,15400.0
2013-05-31 13:30:00,58.77,58.78,58.75,58.75,20900.0,47.7442,47.7523,47.7279,47.7279,20900.0
2013-05-31 13:40:00,58.74,58.75,58.72,58.73,21200.0,47.7198,47.7279,47.7035,47.7117,21200.0
2013-05-31 13:50:00,58.73,58.74,58.64,58.68,19300.0,47.7117,47.7198,47.6386,47.6711,19300.0
2013-05-31 14:00:00,58.68,58.7,58.64,58.69,27400.0,47.6711,47.6873,47.6386,47.6792,27400.0
2013-05-31 14:10:00,58.69,58.72,58.66,58.71,37400.0,47.6792,47.7035,47.6548,47.6954,37400.0
2013-05-31 14:20:00,58.71,58.72,58.7,58.71,20900.0,47.6954,47.7035,47.6873,47.6954,20900.0
2013-05-31 14:30:00,58.7,58.72,58.65,58.65,46200.0,47.6873,47.7035,47.6467,47.6467,46200.0
2013-05-31 14:40:00,58.65,58.65,58.59,58.61,24900.0,47.6467,47.6467,47.5979,47.6142,24900.0
2013-05-31 14:50:00,58.61,58.62,58.58,58.59,51300.0,47.6142,47.6223,47.5898,47.5979,51300.0
2013-05-31 15:00:00,58.59,58.64,58.54,58.55,56200.0,47.5979,47.6386,47.5573,47.5654,56200.0
2013-05-31 15:10:00,58.55,58.55,58.5,58.52,52700.0,47.5654,47.5654,47.5248,47.5411,52700.0
2013-05-31 15:20:00,58.52,58.6,58.47,58.49,66500.0,47.5411,47.6061,47.5005,47.5167,66500.0
2013-05-31 15:30:00,58.49,58.5,58.34,58.35,69600.0,47.5167,47.5248,47.3948,47.403,69600.0
2013-05-31 15:40:00,58.34,58.38,58.21,58.21,104800.0,47.3948,47.4273,47.2892,47.2892,104800.0
2013-05-31 15:50:00,58.21,58.21,57.95,57.97,293900.0,47.2892,47.2892,47.078,47.0943,293900.0
2013-06-03 09:30:00,58.12,58.58,57.74,58.45,121100.0,47.2161,47.5898,46.9074,47.4842,121100.0
2013-06-03 09:40:00,58.42,58.42,58.1,58.17,44000.0,47.4598,47.4598,47.1999,47.2567,44000.0
2013-06-03 09:50:00,58.17,58.4,58.13,58.26,186300.0,47.2567,47.4436,47.2242,47.3298,186300.0
2013-06-03 10:00:00,58.24,58.3,58.11,58.21,53400.0,47.3136,47.3623,47.208,47.2892,53400.0
2013-06-03 10:10:00,58.2,58.37,58.0,58.0,47900.0,47.2811,47.4192,47.1186,47.1186,47900.0
2013-06-03 10:20:00,57.99,58.06,57.86,57.88,46500.0,47.1105,47.1674,47.0049,47.0211,46500.0
2013-06-03 10:30:00,57.87,57.87,57.6,57.64,108100.0,47.013,47.013,46.7937,46.8262,108100.0
2013-06-03 10:40:00,57.63,57.68,57.53,57.6,85000.0,46.818,46.8587,46.7368,46.7937,85000.0
2013-06-03 10:50:00,57.6,57.64,57.55,57.56,38400.0,46.7937,46.8262,46.7531,46.7612,38400.0
2013-06-03 11:00:00,57.57,57.59,57.49,57.57,34800.0,46.7693,46.7855,46.7043,46.7693,34800.0
2013-06-03 11:10:00,57.56,57.59,57.48,57.51,45200.0,46.7612,46.7855,46.6962,46.7206,45200.0
2013-06-03 11:20:00,57.51,57.55,57.43,57.55,45200.0,46.7206,46.7531,46.6556,46.7531,45200.0
2013-06-03 11:30:00,57.56,57.64,57.45,57.53,52100.0,46.7612,46.8262,46.6718,46.7368,52100.0
2013-06-03 11:40:00,57.52,57.67,57.46,57.67,23900.0,46.7287,46.8505,46.6799,46.8505,23900.0
2013-06-03 11:50:00,57.68,57.78,57.68,57.73,22600.0,46.8587,46.9399,46.8587,46.8993,22600.0
2013-06-03 12:00:00,57.72,57.78,57.59,57.71,21500.0,46.8912,46.9399,46.7855,46.883,21500.0
2013-06-03 12:10:00,57.71,57.74,57.66,57.7,29600.0,46.883,46.9074,46.8424,46.8749,29600.0
2013-06-03 12:20:00,57.7,57.76,57.68,57.74,26200.0,46.8749,46.9237,46.8587,46.9074,26200.0
2013-06-03 12:30:00,57.75,57.78,57.72,57.75,26600.0,46.9155,46.9399,46.8912,46.9155,26600.0
2013-06-03 12:40:00,57.73,57.8,57.73,57.78,24000.0,46.8993,46.9561,46.8993,46.9399,24000.0
2013-06-03 12:50:00,57.78,57.81,57.68,57.71,30200.0,46.9399,46.9643,46.8587,46.883,30200.0
2013-06-03 13:00:00,57.71,57.77,57.67,57.76,27500.0,46.883,46.9318,46.8505,46.9237,27500.0
2013-06-03 13:10:00,57.76,57.79,57.73,57.79,34000.0,46.9237,46.948,46.8993,46.948,34000.0
2013-06-03 13:20:00,57.79,57.8,57.76,57.8,30800.0,46.948,46.9561,46.9237,46.9561,30800.0
2013-06-03 13:30:00,57.8,57.81,57.74,57.79,28900.0,46.9561,46.9643,46.9074,46.948,28900.0
2013-06-03 13:40:00,57.8,57.81,57.74,57.77,33500.0,46.9561,46.9643,46.9074,46.9318,33500.0
2013-06-03 13:50:00,57.78,57.81,57.76,57.8,40600.0,46.9399,46.9643,46.9237,46.9561,40600.0
2013-06-03 14:00:00,57.79,57.81,57.75,57.8,68900.0,46.948,46.9643,46.9155,46.9561,68900.0
2013-06-03 14:10:00,57.8,57.81,57.71,57.71,64300.0,46.9561,46.9643,46.883,46.883,64300.0
2013-06-03 14:20:00,57.7,57.71,57.61,57.61,46000.0,46.8749,46.883,46.8018,46.8018,46000.0
2013-06-03 14:30:00,57.62,57.63,57.52,57.63,30700.0,46.8099,46.818,46.7287,46.818,30700.0
2013-06-03 14:40:00,57.63,57.74,57.63,57.66,25800.0,46.818,46.9074,46.818,46.8424,25800.0
2013-06-03 14:50:00,57.66,57.78,57.66,57.74,25200.0,46.8424,46.9399,46.8424,46.9074,25200.0
2013-06-03 15:00:00,57.73,57.77,57.71,57.77,33400.0,46.8993,46.9318,46.883,46.9318,33400.0
2013-06-03 15:10:00,57.76,57.81,57.73,57.76,54100.0,46.9237,46.9643,46.8993,46.9237,54100.0
2013-06-03 15:20:00,57.75,57.81,57.74,57.75,56900.0,46.9155,46.9643,46.9074,46.9155,56900.0
2013-06-03 15:30:00,57.75,57.8,57.7,57.76,61900.0,46.9155,46.9561,46.8749,46.9237,61900.0
2013-06-03 15:40:00,57.76,57.8,57.74,57.76,89000.0,46.9237,46.9561,46.9074,46.9237,89000.0
2013-06-03 15:50:00,57.77,57.84,57.75,57.83,175500.0,46.9318,46.9886,46.9155,46.9805,175500.0
2013-06-04 09:30:00,57.7,57.98,57.6,57.86,40900.0,46.8749,47.1024,46.7937,47.0049,40900.0
2013-06-04 09:40:00,57.87,57.98,57.87,57.95,19900.0,47.013,47.1024,47.013,47.078,19900.0
2013-06-04 09:50:00,57.93,57.99,57.88,57.92,29100.0,47.0618,47.1105,47.0211,47.0536,29100.0
2013-06-04 10:00:00,57.91,57.92,57.88,57.9,136400.0,47.0455,47.0536,47.0211,47.0374,136400.0
2013-06-04 10:10:00,57.9,57.98,57.89,57.91,53000.0,47.0374,47.1024,47.0293,47.0455,53000.0
2013-06-04 10:20:00,57.9,57.95,57.89,57.95,39500.0,47.0374,47.078,47.0293,47.078,39500.0
2013-06-04 10:30:00,57.95,58.05,57.93,57.99,84200.0,47.078,47.1592,47.0618,47.1105,84200.0
2013-06-04 10:40:00,57.99,58.0,57.93,57.93,53000.0,47.1105,47.1186,47.0618,47.0618,53000.0
2013-06-04 10:50:00,57.94,57.96,57.87,57.9,67600.0,47.0699,47.0861,47.013,47.0374,67600.0
2013-06-04 11:00:00,57.88,57.88,57.79,57.83,26000.0,47.0211,47.0211,46.948,46.9805,26000.0
2013-06-04 11:10:00,57.83,57.9,57.8,57.84,18700.0,46.9805,47.0374,46.9561,46.9886,18700.0
2013-06-04 11:20:00,57.84,57.85,57.78,57.8,62000.0,46.9886,46.9968,46.9399,46.9561,62000.0
2013-06-04 11:30:00,57.8,57.9,57.75,57.89,59600.0,46.9561,47.0374,46.9155,47.0293,59600.0
2013-06-04 11:40:00,57.9,58.0,57.89,57.98,15200.0,47.0374,47.1186,47.0293,47.1024,15200.0
2013-06-04 11:50:00,57.98,58.0,57.94,57.97,25600.0,47.1024,47.1186,47.0699,47.0943,25600.0
2013-06-04 12:00:00,57.97,57.98,57.91,57.95,27100.0,47.0943,47.1024,47.0455,47.078,27100.0
2013-06-04 12:10:00,57.94,57.95,57.86,57.89,35400.0,47.0699,47.078,47.0049,47.0293,35400.0
2013-06-04 12:20:00,57.9,57.9,57.79,57.83,12500.0,47.0374,47.0374,46.948,46.9805,12500.0
2013-06-04 12:30:00,57.81,57.85,57.77,57.8,26000.0,46.9643,46.9968,46.9318,46.9561,26000.0
2013-06-04 12:40:00,57.84,57.85,57.77,57.79,14000.0,46.9886,46.9968,46.9318,46.948,14000.0
2013-06-04 12:50:00,57.79,57.85,57.78,57.84,13500.0,46.948,46.9968,46.9399,46.9886,13500.0
2013-06-04 13:00:00,57.83,57.93,57.83,57.92,12300.0,46.9805,47.0618,46.9805,47.0536,12300.0
2013-06-04 13:10:00,57.93,58.0,57.92,57.97,47600.0,47.0618,47.1186,47.0536,47.0943,47600.0
2013-06-04 13:20:00,57.97,57.97,57.78,57.82,56700.0,47.0943,47.0943,46.9399,46.9724,56700.0
2013-06-04 13:30:00,57.82,57.82,57.69,57.72,20400.0,46.9724,46.9724,46.8668,46.8912,20400.0
2013-06-04 13:40:00,57.71,57.71,57.59,57.6,22600.0,46.883,46.883,46.7855,46.7937,22600.0
2013-06-04 13:50:00,57.59,57.65,57.57,57.6,25000.0,46.7855,46.8343,46.7693,46.7937,25000.0
2013-06-04 14:00:00,57.59,57.59,57.46,57.47,28800.0,46.7855,46.7855,46.6799,46.6881,28800.0
2013-06-04 14:10:00,57.45,57.52,57.41,57.52,28600.0,46.6718,46.7287,46.6393,46.7287,28600.0
2013-06-04 14:20:00,57.51,57.53,57.45,57.52,22200.0,46.7206,46.7368,46.6718,46.7287,22200.0
2013-06-04 14:30:00,57.53,57.56,57.49,57.56,18300.0,46.7368,46.7612,46.7043,46.7612,18300.0
2013-06-04 14:40:00,57.57,57.62,57.54,57.56,41900.0,46.7693,46.8099,46.7449,46.7612,41900.0
2013-06-04 14:50:00,57.55,57.6,57.46,57.51,28700.0,46.7531,46.7937,46.6799,46.7206,28700.0
2013-06-04 15:00:00,57.51,57.58,57.48,57.53,31100.0,46.7206,46.7774,46.6962,46.7368,31100.0
2013-06-04 15:10:00,57.53,57.53,57.39,57.45,136300.0,46.7368,46.7368,46.6231,46.6718,136300.0
2013-06-04 15:20:00,57.46,57.47,57.38,57.43,50000.0,46.6799,46.6881,46.6149,46.6556,50000.0
2013-06-04 15:30:00,57.43,57.63,57.43,57.6,93600.0,46.6556,46.818,46.6556,46.7937,93600.0
2013-06-04 15:40:00,57.59,57.65,57.5,57.51,100200.0,46.7855,46.8343,46.7124,46.7206,100200.0
2013-06-04 15:50:00,57.51,57.52,57.39,57.4,199500.0,46.7206,46.7287,46.6231,46.6312,199500.0
2013-06-05 09:30:00,57.18,57.31,56.91,56.95,58300.0,46.4525,46.5581,46.2331,46.2656,58300.0
2013-06-05 09:40:00,56.94,57.03,56.87,56.95,46500.0,46.2575,46.3306,46.2006,46.2656,46500.0
2013-06-05 09:50:00,56.96,57.07,56.91,56.92,24000.0,46.2737,46.3631,46.2331,46.2412,24000.0
2013-06-05 10:00:00,56.93,57.06,56.89,56.91,22800.0,46.2494,46.355,46.2169,46.2331,22800.0
2013-06-05 10:10:00,56.9,57.01,56.88,56.9,84400.0,46.225,46.3144,46.2088,46.225,84400.0
2013-06-05 10:20:00,56.88,57.07,56.88,57.07,72400.0,46.2088,46.3631,46.2088,46.3631,72400.0
2013-06-05 10:30:00,57.06,57.07,56.97,57.0,21500.0,46.355,46.3631,46.2819,46.3062,21500.0
2013-06-05 10:40:00,56.97,57.02,56.85,56.86,24400.0,46.2819,46.3225,46.1844,46.1925,24400.0
2013-06-05 10:50:00,56.85,56.92,56.83,56.87,17000.0,46.1844,46.2412,46.1681,46.2006,17000.0
2013-06-05 11:00:00,56.87,56.87,56.71,56.75,22000.0,46.2006,46.2006,46.0706,46.1031,22000.0
2013-06-05 11:10:00,56.74,56.82,56.74,56.75,22800.0,46.095,46.16,46.095,46.1031,22800.0
2013-06-05 11:20:00,56.76,56.91,56.75,56.87,35900.0,46.1113,46.2331,46.1031,46.2006,35900.0
2013-06-05 11:30:00,56.86,56.92,56.81,56.92,28600.0,46.1925,46.2412,46.1519,46.2412,28600.0
2013-06-05 11:40:00,56.93,56.94,56.89,56.91,15600.0,46.2494,46.2575,46.2169,46.2331,15600.0
2013-06-05 11:50:00,56.91,56.99,56.85,56.88,26200.0,46.2331,46.2981,46.1844,46.2088,26200.0
2013-06-05 12:00:00,56.88,56.9,56.75,56.86,25700.0,46.2088,46.225,46.1031,46.1925,25700.0
2013-06-05 12:10:00,56.87,56.89,56.75,56.77,20900.0,46.2006,46.2169,46.1031,46.1194,20900.0
2013-06-05 12:20:00,56.77,56.81,56.75,56.8,15900.0,46.1194,46.1519,46.1031,46.1438,15900.0
2013-06-05 12:30:00,56.79,56.8,56.75,56.76,49500.0,46.1356,46.1438,46.1031,46.1113,49500.0
2013-06-05 12:40:00,56.76,56.78,56.72,56.73,85600.0,46.1113,46.1275,46.0788,46.0869,85600.0
2013-06-05 12:50:00,56.74,56.75,56.72,56.73,16100.0,46.095,46.1031,46.0788,46.0869,16100.0
2013-06-05 13:00:00,56.73,56.85,56.7,56.83,14700.0,46.0869,46.1844,46.0625,46.1681,14700.0
2013-06-05 13:10:00,56.83,56.83,56.74,56.78,32700.0,46.1681,46.1681,46.095,46.1275,32700.0
2013-06-05 13:20:00,56.78,56.79,56.72,56.73,20000.0,46.1275,46.1356,46.0788,46.0869,20000.0
2013-06-05 13:30:00,56.73,56.75,56.71,56.74,19100.0,46.0869,46.1031,46.0706,46.095,19100.0
2013-06-05 13:40:00,56.73,56.78,56.67,56.67,18500.0,46.0869,46.1275,46.0381,46.0381,18500.0
2013-06-05 13:50:00,56.67,56.68,56.53,56.56,44700.0,46.0381,46.0463,45.9244,45.9488,44700.0
2013-06-05 14:00:00,56.56,56.62,56.54,56.59,34300.0,45.9488,45.9975,45.9325,45.9732,34300.0
2013-06-05 14:10:00,56.59,56.6,56.56,56.59,27600.0,45.9732,45.9813,45.9488,45.9732,27600.0
2013-06-05 14:20:00,56.59,56.61,56.47,56.5,49500.0,45.9732,45.9894,45.8757,45.9,49500.0
2013-06-05 14:30:00,56.5,56.55,56.49,56.53,60100.0,45.9,45.9407,45.8919,45.9244,60100.0
2013-06-05 14:40:00,56.53,56.56,56.5,56.53,47000.0,45.9244,45.9488,45.9,45.9244,47000.0
2013-06-05 14:50:00,56.54,56.59,56.5,56.57,65800.0,45.9325,45.9732,45.9,45.9569,65800.0
2013-06-05 15:00:00,56.56,56.58,56.49,56.5,79100.0,45.9488,45.965,45.8919,45.9,79100.0
2013-06-05 15:10:00,56.51,56.61,56.5,56.55,60800.0,45.9082,45.9894,45.9,45.9407,60800.0
2013-06-05 15:20:00,56.54,56.57,56.45,56.55,93800.0,45.9325,45.9569,45.8594,45.9407,93800.0
2013-06-05 15:30:00,56.55,56.58,56.47,56.56,86200.0,45.9407,45.965,45.8757,45.9488,86200.0
2013-06-05 15:40:00,56.55,56.56,56.37,56.37,154800.0,45.9407,45.9488,45.7944,45.7944,154800.0
2013-06-05 15:50:00,56.37,56.38,56.25,56.28,214000.0,45.7944,45.8026,45.6969,45.7213,214000.0
2013-06-06 09:30:00,56.29,56.57,56.15,56.53,57400.0,45.7294,45.9569,45.6157,45.9244,57400.0
2013-06-06 09:40:00,56.52,56.64,56.49,56.49,47300.0,45.9163,46.0138,45.8919,45.8919,47300.0
2013-06-06 09:50:00,56.49,56.55,56.38,56.54,26300.0,45.8919,45.9407,45.8026,45.9325,26300.0
2013-06-06 10:00:00,56.53,56.6,56.44,56.5,31400.0,45.9244,45.9813,45.8513,45.9,31400.0
2013-06-06 10:10:00,56.51,56.52,56.42,56.47,103800.0,45.9082,45.9163,45.8351,45.8757,103800.0
2013-06-06 10:20:00,56.5,56.54,56.4,56.43,48000.0,45.9,45.9325,45.8188,45.8432,48000.0
2013-06-06 10:30:00,56.42,56.57,56.42,56.45,52000.0,45.8351,45.9569,45.8351,45.8594,52000.0
2013-06-06 10:40:00,56.47,56.5,56.44,56.45,64700.0,45.8757,45.9,45.8513,45.8594,64700.0
2013-06-06 10:50:00,56.45,56.46,56.4,56.46,47700.0,45.8594,45.8675,45.8188,45.8675,47700.0
2013-06-06 11:00:00,56.46,56.47,56.4,56.46,87000.0,45.8675,45.8757,45.8188,45.8675,87000.0
2013-06-06 11:10:00,56.46,56.49,56.4,56.49,128900.0,45.8675,45.8919,45.8188,45.8919,128900.0
2013-06-06 11:20:00,56.49,56.5,56.42,56.48,63600.0,45.8919,45.9,45.8351,45.8838,63600.0
2013-06-06 11:30:00,56.48,56.73,56.43,56.73,34600.0,45.8838,46.0869,45.8432,46.0869,34600.0
2013-06-06 11:40:00,56.73,56.73,56.59,56.6,34900.0,46.0869,46.0869,45.9732,45.9813,34900.0
2013-06-06 11:50:00,56.61,56.62,56.32,56.36,25400.0,45.9894,45.9975,45.7538,45.7863,25400.0
2013-06-06 12:00:00,56.37,56.43,56.34,56.38,23500.0,45.7944,45.8432,45.7701,45.8026,23500.0
2013-06-06 12:10:00,56.38,56.46,56.36,56.39,70000.0,45.8026,45.8675,45.7863,45.8107,70000.0
2013-06-06 12:20:00,56.39,56.42,56.22,56.25,93500.0,45.8107,45.8351,45.6726,45.6969,93500.0
2013-06-06 12:30:00,56.26,56.41,56.23,56.37,146900.0,45.7051,45.8269,45.6807,45.7944,146900.0
2013-06-06 12:40:00,56.38,56.44,56.33,56.41,20700.0,45.8026,45.8513,45.7619,45.8269,20700.0
2013-06-06 12:50:00,56.41,56.41,56.26,56.31,41600.0,45.8269,45.8269,45.7051,45.7457,41600.0
2013-06-06 13:00:00,56.31,56.35,56.26,56.28,44000.0,45.7457,45.7782,45.7051,45.7213,44000.0
2013-06-06 13:10:00,56.28,56.4,56.27,56.36,29700.0,45.7213,45.8188,45.7132,45.7863,29700.0
2013-06-06 13:20:00,56.35,56.36,56.28,56.33,39700.0,45.7782,45.7863,45.7213,45.7619,39700.0
2013-06-06 13:30:00,56.33,56.34,56.26,56.3,31900.0,45.7619,45.7701,45.7051,45.7376,31900.0
2013-06-06 13:40:00,56.29,56.36,56.26,56.32,52900.0,45.7294,45.7863,45.7051,45.7538,52900.0
2013-06-06 13:50:00,56.33,56.34,56.25,56.31,46100.0,45.7619,45.7701,45.6969,45.7457,46100.0
2013-06-06 14:00:00,56.33,56.36,56.25,56.31,52100.0,45.7619,45.7863,45.6969,45.7457,52100.0
2013-06-06 14:10:00,56.31,56.35,56.3,56.35,31100.0,45.7457,45.7782,45.7376,45.7782,31100.0
2013-06-06 14:20:00,56.36,56.55,56.36,56.55,26300.0,45.7863,45.9407,45.7863,45.9407,26300.0
2013-06-06 14:30:00,56.55,56.55,56.42,56.48,28000.0,45.9407,45.9407,45.8351,45.8838,28000.0
2013-06-06 14:40:00,56.49,56.62,56.49,56.62,22700.0,45.8919,45.9975,45.8919,45.9975,22700.0
2013-06-06 14:50:00,56.61,56.64,56.55,56.57,32100.0,45.9894,46.0138,45.9407,45.9569,32100.0
2013-06-06 15:00:00,56.58,56.65,56.58,56.61,31600.0,45.965,46.0219,45.965,45.9894,31600.0
2013-06-06 15:10:00,56.6,56.62,56.55,56.58,25500.0,45.9813,45.9975,45.9407,45.965,25500.0
2013-06-06 15:20:00,56.58,56.68,56.54,56.68,32300.0,45.965,46.0463,45.9325,46.0463,32300.0
2013-06-06 15:30:00,56.66,56.79,56.66,56.78,51200.0,46.03,46.1356,46.03,46.1275,51200.0
2013-06-06 15:40:00,56.77,56.79,56.73,56.75,73800.0,46.1194,46.1356,46.0869,46.1031,73800.0
2013-06-06 15:50:00,56.76,56.92,56.74,56.92,186700.0,46.1113,46.2412,46.095,46.2412,186700.0
2013-06-07 09:30:00,57.12,57.2,56.92,57.09,39700.0,46.4037,46.4687,46.2412,46.3794,39700.0
2013-06-07 09:40:00,57.09,57.11,56.86,56.97,32700.0,46.3794,46.3956,46.1925,46.2819,32700.0
2013-06-07 09:50:00,56.97,57.17,56.94,57.14,12900.0,46.2819,46.4443,46.2575,46.42,12900.0
2013-06-07 10:00:00,57.15,57.34,57.13,57.34,13600.0,46.4281,46.5825,46.4118,46.5825,13600.0
2013-06-07 10:10:00,57.33,57.38,57.24,57.27,18500.0,46.5743,46.6149,46.5012,46.5256,18500.0
2013-06-07 10:20:00,57.28,57.36,57.25,57.25,10000.0,46.5337,46.5987,46.5093,46.5093,10000.0
2013-06-07 10:30:00,57.25,57.3,57.17,57.28,14300.0,46.5093,46.55,46.4443,46.5337,14300.0
2013-06-07 10:40:00,57.28,57.33,57.23,57.28,17900.0,46.5337,46.5743,46.4931,46.5337,17900.0
2013-06-07 10:50:00,57.27,57.27,57.16,57.21,12700.0,46.5256,46.5256,46.4362,46.4768,12700.0
2013-06-07 11:00:00,57.22,57.31,57.21,57.27,10200.0,46.485,46.5581,46.4768,46.5256,10200.0
2013-06-07 11:10:00,57.26,57.28,57.18,57.26,11600.0,46.5175,46.5337,46.4525,46.5175,11600.0
2013-06-07 11:20:00,57.28,57.28,57.22,57.27,12100.0,46.5337,46.5337,46.485,46.5256,12100.0
2013-06-07 11:30:00,57.27,57.27,57.15,57.17,19700.0,46.5256,46.5256,46.4281,46.4443,19700.0
2013-06-07 11:40:00,57.18,57.24,57.17,57.21,77200.0,46.4525,46.5012,46.4443,46.4768,77200.0
2013-06-07 11:50:00,57.21,57.27,57.19,57.22,26700.0,46.4768,46.5256,46.4606,46.485,26700.0
2013-06-07 12:00:00,57.23,57.28,57.19,57.27,28700.0,46.4931,46.5337,46.4606,46.5256,28700.0
2013-06-07 12:10:00,57.26,57.3,57.26,57.3,11200.0,46.5175,46.55,46.5175,46.55,11200.0
2013-06-07 12:20:00,57.31,57.42,57.27,57.37,44400.0,46.5581,46.6474,46.5256,46.6068,44400.0
2013-06-07 12:30:00,57.37,57.37,57.28,57.29,18500.0,46.6068,46.6068,46.5337,46.5418,18500.0
2013-06-07 12:40:00,57.3,57.3,57.19,57.22,27800.0,46.55,46.55,46.4606,46.485,27800.0
2013-06-07 12:50:00,57.23,57.27,57.23,57.26,17000.0,46.4931,46.5256,46.4931,46.5175,17000.0
2013-06-07 13:00:00,57.26,57.28,57.25,57.27,24400.0,46.5175,46.5337,46.5093,46.5256,24400.0
2013-06-07 13:10:00,57.28,57.29,57.25,57.26,15800.0,46.5337,46.5418,46.5093,46.5175,15800.0
2013-06-07 13:20:00,57.25,57.28,57.24,57.26,24100.0,46.5093,46.5337,46.5012,46.5175,24100.0
2013-06-07 13:30:00,57.26,57.26,57.21,57.24,44200.0,46.5175,46.5175,46.4768,46.5012,44200.0
2013-06-07 13:40:00,57.24,57.25,57.14,57.15,154800.0,46.5012,46.5093,46.42,46.4281,154800.0
2013-06-07 13:50:00,57.16,57.16,57.03,57.03,31900.0,46.4362,46.4362,46.3306,46.3306,31900.0
2013-06-07 14:00:00,57.03,57.06,56.94,56.95,29600.0,46.3306,46.355,46.2575,46.2656,29600.0
2013-06-07 14:10:00,56.96,56.96,56.92,56.93,15500.0,46.2737,46.2737,46.2412,46.2494,15500.0
2013-06-07 14:20:00,56.92,56.93,56.81,56.81,30500.0,46.2412,46.2494,46.1519,46.1519,30500.0
2013-06-07 14:30:00,56.82,56.82,56.75,56.78,40700.0,46.16,46.16,46.1031,46.1275,40700.0
2013-06-07 14:40:00,56.78,56.79,56.75,56.79,26300.0,46.1275,46.1356,46.1031,46.1356,26300.0
2013-06-07 14:50:00,56.8,56.98,56.8,56.98,23000.0,46.1438,46.29,46.1438,46.29,23000.0
2013-06-07 15:00:00,56.98,57.0,56.92,56.93,38700.0,46.29,46.3062,46.2412,46.2494,38700.0
2013-06-07 15:10:00,56.94,57.02,56.91,57.01,33000.0,46.2575,46.3225,46.2331,46.3144,33000.0
2013-06-07 15:20:00,57.02,57.02,56.95,56.98,43500.0,46.3225,46.3225,46.2656,46.29,43500.0
2013-06-07 15:30:00,56.98,57.05,56.97,56.97,44600.0,46.29,46.3469,46.2819,46.2819,44600.0
2013-06-07 15:40:00,56.98,56.98,56.93,56.94,117000.0,46.29,46.29,46.2494,46.2575,117000.0
2013-06-07 15:50:00,56.95,57.0,56.91,56.93,245900.0,46.2656,46.3062,46.2331,46.2494,245900.0
2013-06-10 09:30:00,57.0,57.1,56.93,56.95,55300.0,46.3062,46.3875,46.2494,46.2656,55300.0
2013-06-10 09:40:00,56.95,57.0,56.83,56.96,23100.0,46.2656,46.3062,46.1681,46.2737,23100.0
2013-06-10 09:50:00,56.96,56.98,56.67,56.7,35100.0,46.2737,46.29,46.0381,46.0625,35100.0
2013-06-10 10:00:00,56.7,56.81,56.67,56.76,25300.0,46.0625,46.1519,46.0381,46.1113,25300.0
2013-06-10 10:10:00,56.77,56.79,56.67,56.75,23200.0,46.1194,46.1356,46.0381,46.1031,23200.0
2013-06-10 10:20:00,56.74,56.88,56.71,56.88,98800.0,46.095,46.2088,46.0706,46.2088,98800.0
2013-06-10 10:30:00,56.88,57.0,56.86,56.98,23400.0,46.2088,46.3062,46.1925,46.29,23400.0
2013-06-10 10:40:00,56.98,57.02,56.92,56.96,28100.0,46.29,46.3225,46.2412,46.2737,28100.0
2013-06-10 10:50:00,56.96,57.01,56.88,56.97,24000.0,46.2737,46.3144,46.2088,46.2819,24000.0
2013-06-10 11:00:00,56.98,57.01,56.98,57.01,26700.0,46.29,46.3144,46.29,46.3144,26700.0
2013-06-10 11:10:00,57.0,57.01,56.98,57.0,40500.0,46.3062,46.3144,46.29,46.3062,40500.0
2013-06-10 11:20:00,57.0,57.02,56.96,57.02,33000.0,46.3062,46.3225,46.2737,46.3225,33000.0
2013-06-10 11:30:00,57.01,57.03,56.94,56.94,36800.0,46.3144,46.3306,46.2575,46.2575,36800.0
2013-06-10 11:40:00,56.94,56.97,56.91,56.95,15400.0,46.2575,46.2819,46.2331,46.2656,15400.0
2013-06-10 11:50:00,56.95,56.95,56.89,56.89,12800.0,46.2656,46.2656,46.2169,46.2169,12800.0
2013-06-10 12:00:00,56.9,56.97,56.87,56.94,16300.0,46.225,46.2819,46.2006,46.2575,16300.0
2013-06-10 12:10:00,56.92,57.01,56.92,57.0,13400.0,46.2412,46.3144,46.2412,46.3062,13400.0
2013-06-10 12:20:00,56.99,57.02,56.91,56.92,22100.0,46.2981,46.3225,46.2331,46.2412,22100.0
2013-06-10 12:30:00,56.93,56.94,56.83,56.84,23000.0,46.2494,46.2575,46.1681,46.1763,23000.0
2013-06-10 12:40:00,56.83,56.86,56.78,56.85,25600.0,46.1681,46.1925,46.1275,46.1844,25600.0
2013-06-10 12:50:00,56.85,56.86,56.74,56.75,28500.0,46.1844,46.1925,46.095,46.1031,28500.0
2013-06-10 13:00:00,56.75,56.78,56.72,56.74,18200.0,46.1031,46.1275,46.0788,46.095,18200.0
2013-06-10 13:10:00,56.72,56.73,56.6,56.62,28000.0,46.0788,46.0869,45.9813,45.9975,28000.0
2013-06-10 13:20:00,56.63,56.69,56.63,56.67,20500.0,46.0057,46.0544,46.0057,46.0381,20500.0
2013-06-10 13:30:00,56.68,56.71,56.63,56.71,47000.0,46.0463,46.0706,46.0057,46.0706,47000.0
2013-06-10 13:40:00,56.72,56.75,56.7,56.73,20700.0,46.0788,46.1031,46.0625,46.0869,20700.0
2013-06-10 13:50:00,56.73,56.84,56.73,56.83,27300.0,46.0869,46.1763,46.0869,46.1681,27300.0
2013-06-10 14:00:00,56.82,56.83,56.77,56.77,26700.0,46.16,46.1681,46.1194,46.1194,26700.0
2013-06-10 14:10:00,56.76,56.76,56.53,56.55,38000.0,46.1113,46.1113,45.9244,45.9407,38000.0
2013-06-10 14:20:00,56.55,56.55,56.5,56.5,41100.0,45.9407,45.9407,45.9,45.9,41100.0
2013-06-10 14:30:00,56.51,56.54,56.45,56.46,128200.0,45.9082,45.9325,45.8594,45.8675,128200.0
2013-06-10 14:40:00,56.46,56.47,56.38,56.46,65600.0,45.8675,45.8757,45.8026,45.8675,65600.0
2013-06-10 14:50:00,56.46,56.48,56.39,56.41,59000.0,45.8675,45.8838,45.8107,45.8269,59000.0
2013-06-10 15:00:00,56.42,56.42,56.34,56.42,73300.0,45.8351,45.8351,45.7701,45.8351,73300.0
2013-06-10 15:10:00,56.42,56.54,56.42,56.53,54300.0,45.8351,45.9325,45.8351,45.9244,54300.0
2013-06-10 15:20:00,56.54,56.55,56.44,56.47,75500.0,45.9325,45.9407,45.8513,45.8757,75500.0
2013-06-10 15:30:00,56.48,56.54,56.47,56.52,71000.0,45.8838,45.9325,45.8757,45.9163,71000.0
2013-06-10 15:40:00,56.53,56.54,56.5,56.51,119000.0,45.9244,45.9325,45.9,45.9082,119000.0
2013-06-10 15:50:00,56.51,56.62,56.51,56.6,299400.0,45.9082,45.9975,45.9082,45.9813,299400.0
2013-06-11 09:30:00,56.28,56.3,55.99,56.1,76600.0,45.7213,45.7376,45.4857,45.5751,76600.0
2013-06-11 09:40:00,56.1,56.29,55.97,56.26,58200.0,45.5751,45.7294,45.4695,45.7051,58200.0
2013-06-11 09:50:00,56.26,56.4,56.25,56.33,33100.0,45.7051,45.8188,45.6969,45.7619,33100.0
2013-06-11 10:00:00,56.34,56.41,56.24,56.28,23900.0,45.7701,45.8269,45.6888,45.7213,23900.0
2013-06-11 10:10:00,56.3,56.31,56.2,56.28,25900.0,45.7376,45.7457,45.6563,45.7213,25900.0
2013-06-11 10:20:00,56.29,56.46,56.24,56.41,67800.0,45.7294,45.8675,45.6888,45.8269,67800.0
2013-06-11 10:30:00,56.41,56.62,56.41,56.61,58600.0,45.8269,45.9975,45.8269,45.9894,58600.0
2013-06-11 10:40:00,56.61,56.75,56.6,56.73,32100.0,45.9894,46.1031,45.9813,46.0869,32100.0
2013-06-11 10:50:00,56.74,56.82,56.64,56.78,45700.0,46.095,46.16,46.0138,46.1275,45700.0
2013-06-11 11:00:00,56.78,56.85,56.69,56.7,37900.0,46.1275,46.1844,46.0544,46.0625,37900.0
2013-06-11 11:10:00,56.73,56.87,56.73,56.82,28300.0,46.0869,46.2006,46.0869,46.16,28300.0
2013-06-11 11:20:00,56.81,56.85,56.78,56.84,40700.0,46.1519,46.1844,46.1275,46.1763,40700.0
2013-06-11 11:30:00,56.84,56.92,56.83,56.84,27300.0,46.1763,46.2412,46.1681,46.1763,27300.0
2013-06-11 11:40:00,56.84,56.88,56.8,56.87,22300.0,46.1763,46.2088,46.1438,46.2006,22300.0
2013-06-11 11:50:00,56.87,56.89,56.81,56.86,24600.0,46.2006,46.2169,46.1519,46.1925,24600.0
2013-06-11 12:00:00,56.86,57.0,56.86,57.0,27100.0,46.1925,46.3062,46.1925,46.3062,27100.0
2013-06-11 12:10:00,56.98,57.08,56.98,57.01,35300.0,46.29,46.3712,46.29,46.3144,35300.0
2013-06-11 12:20:00,56.99,57.02,56.92,56.93,29500.0,46.2981,46.3225,46.2412,46.2494,29500.0
2013-06-11 12:30:00,56.94,56.94,56.9,56.9,14900.0,46.2575,46.2575,46.225,46.225,14900.0
2013-06-11 12:40:00,56.91,56.97,56.88,56.93,11100.0,46.2331,46.2819,46.2088,46.2494,11100.0
2013-06-11 12:50:00,56.91,56.91,56.79,56.83,24500.0,46.2331,46.2331,46.1356,46.1681,24500.0
2013-06-11 13:00:00,56.83,56.88,56.82,56.84,12800.0,46.1681,46.2088,46.16,46.1763,12800.0
2013-06-11 13:10:00,56.85,56.9,56.75,56.75,15000.0,46.1844,46.225,46.1031,46.1031,15000.0
2013-06-11 13:20:00,56.77,56.77,56.7,56.73,29300.0,46.1194,46.1194,46.0625,46.0869,29300.0
2013-06-11 13:30:00,56.71,56.74,56.68,56.71,54700.0,46.0706,46.095,46.0463,46.0706,54700.0
2013-06-11 13:40:00,56.71,56.71,56.59,56.62,29500.0,46.0706,46.0706,45.9732,45.9975,29500.0
2013-06-11 13:50:00,56.62,56.68,56.48,56.49,27800.0,45.9975,46.0463,45.8838,45.8919,27800.0
2013-06-11 14:00:00,56.48,56.51,56.38,56.4,42500.0,45.8838,45.9082,45.8026,45.8188,42500.0
2013-06-11 14:10:00,56.43,56.49,56.39,56.45,26800.0,45.8432,45.8919,45.8107,45.8594,26800.0
2013-06-11 14:20:00,56.47,56.57,56.46,56.56,18500.0,45.8757,45.9569,45.8675,45.9488,18500.0
2013-06-11 14:30:00,56.57,56.59,56.51,56.55,22700.0,45.9569,45.9732,45.9082,45.9407,22700.0
2013-06-11 14:40:00,56.54,56.56,56.48,56.5,28600.0,45.9325,45.9488,45.8838,45.9,28600.0
2013-06-11 14:50:00,56.52,56.64,56.46,56.61,34700.0,45.9163,46.0138,45.8675,45.9894,34700.0
2013-06-11 15:00:00,56.61,56.67,56.56,56.58,31800.0,45.9894,46.0381,45.9488,45.965,31800.0
2013-06-11 15:10:00,56.59,56.66,56.56,56.66,27900.0,45.9732,46.03,45.9488,46.03,27900.0
2013-06-11 15:20:00,56.65,56.68,56.58,56.58,31900.0,46.0219,46.0463,45.965,45.965,31900.0
2013-06-11 15:30:00,56.58,56.59,56.53,56.55,58200.0,45.965,45.9732,45.9244,45.9407,58200.0
2013-06-11 15:40:00,56.54,56.55,56.43,56.45,94500.0,45.9325,45.9407,45.8432,45.8594,94500.0
2013-06-11 15:50:00,56.46,56.47,56.37,56.39,119800.0,45.8675,45.8757,45.7944,45.8107,119800.0
2013-06-12 09:30:00,56.59,56.68,56.39,56.59,37300.0,46.1856,46.2591,46.0224,46.1856,37300.0
2013-06-12 09:40:00,56.59,56.59,56.28,56.28,19700.0,46.1856,46.1856,45.9326,45.9326,19700.0
2013-06-12 09:50:00,56.25,56.45,56.25,56.36,18300.0,45.9081,46.0714,45.9081,45.9979,18300.0
2013-06-12 10:00:00,56.35,56.35,56.15,56.22,19300.0,45.9897,45.9897,45.8265,45.8836,19300.0
2013-06-12 10:10:00,56.2,56.3,56.15,56.22,21800.0,45.8673,45.9489,45.8265,45.8836,21800.0
2013-06-12 10:20:00,56.2,56.34,56.2,56.33,17200.0,45.8673,45.9816,45.8673,45.9734,17200.0
2013-06-12 10:30:00,56.33,56.41,56.31,56.31,19800.0,45.9734,46.0387,45.9571,45.9571,19800.0
2013-06-12 10:40:00,56.31,56.35,56.18,56.23,14700.0,45.9571,45.9897,45.851,45.8918,14700.0
2013-06-12 10:50:00,56.25,56.27,56.09,56.13,30900.0,45.9081,45.9245,45.7775,45.8102,30900.0
2013-06-12 11:00:00,56.14,56.2,56.08,56.19,27500.0,45.8184,45.8673,45.7694,45.8592,27500.0
2013-06-12 11:10:00,56.19,56.26,56.15,56.22,48800.0,45.8592,45.9163,45.8265,45.8836,48800.0
2013-06-12 11:20:00,56.21,56.22,56.14,56.18,15400.0,45.8755,45.8836,45.8184,45.851,15400.0
2013-06-12 11:30:00,56.17,56.26,56.15,56.17,21000.0,45.8428,45.9163,45.8265,45.8428,21000.0
2013-06-12 11:40:00,56.17,56.23,56.12,56.19,53600.0,45.8428,45.8918,45.802,45.8592,53600.0
2013-06-12 11:50:00,56.19,56.19,56.06,56.07,47900.0,45.8592,45.8592,45.7531,45.7612,47900.0
2013-06-12 12:00:00,56.06,56.18,56.05,56.15,51500.0,45.7531,45.851,45.7449,45.8265,51500.0
2013-06-12 12:10:00,56.14,56.14,56.03,56.07,43900.0,45.8184,45.8184,45.7286,45.7612,43900.0
2013-06-12 12:20:00,56.08,56.2,56.03,56.2,26400.0,45.7694,45.8673,45.7286,45.8673,26400.0
2013-06-12 12:30:00,56.2,56.24,56.12,56.15,50700.0,45.8673,45.9,45.802,45.8265,50700.0
2013-06-12 12:40:00,56.13,56.25,56.12,56.24,25700.0,45.8102,45.9081,45.802,45.9,25700.0
2013-06-12 12:50:00,56.24,56.25,56.21,56.23,13300.0,45.9,45.9081,45.8755,45.8918,13300.0
2013-06-12 13:00:00,56.23,56.31,56.18,56.3,23200.0,45.8918,45.9571,45.851,45.9489,23200.0
2013-06-12 13:10:00,56.3,56.35,56.3,56.32,13500.0,45.9489,45.9897,45.9489,45.9653,13500.0
2013-06-12 13:20:00,56.32,56.38,56.27,56.32,30100.0,45.9653,46.0142,45.9245,45.9653,30100.0
2013-06-12 13:30:00,56.34,56.34,56.24,56.24,14500.0,45.9816,45.9816,45.9,45.9,14500.0
2013-06-12 13:40:00,56.23,56.25,56.2,56.21,28500.0,45.8918,45.9081,45.8673,45.8755,28500.0
2013-06-12 13:50:00,56.21,56.26,56.17,56.25,28500.0,45.8755,45.9163,45.8428,45.9081,28500.0
2013-06-12 14:00:00,56.25,56.28,56.2,56.27,25300.0,45.9081,45.9326,45.8673,45.9245,25300.0
2013-06-12 14:10:00,56.27,56.28,56.11,56.16,30900.0,45.9245,45.9326,45.7939,45.8347,30900.0
2013-06-12 14:20:00,56.16,56.25,56.16,56.22,28000.0,45.8347,45.9081,45.8347,45.8836,28000.0
2013-06-12 14:30:00,56.22,56.24,56.17,56.2,34500.0,45.8836,45.9,45.8428,45.8673,34500.0
2013-06-12 14:40:00,56.2,56.25,56.17,56.19,27600.0,45.8673,45.9081,45.8428,45.8592,27600.0
2013-06-12 14:50:00,56.19,56.23,56.18,56.19,34000.0,45.8592,45.8918,45.851,45.8592,34000.0
2013-06-12 15:00:00,56.19,56.23,56.15,56.21,58800.0,45.8592,45.8918,45.8265,45.8755,58800.0
2013-06-12 15:10:00,56.21,56.21,56.16,56.19,45700.0,45.8755,45.8755,45.8347,45.8592,45700.0
2013-06-12 15:20:00,56.18,56.22,56.13,56.21,37600.0,45.851,45.8836,45.8102,45.8755,37600.0
2013-06-12 15:30:00,56.2,56.21,56.07,56.18,52600.0,45.8673,45.8755,45.7612,45.851,52600.0
2013-06-12 15:40:00,56.18,56.3,56.17,56.26,75100.0,45.851,45.9489,45.8428,45.9163,75100.0
2013-06-12 15:50:00,56.26,56.32,56.22,56.25,162900.0,45.9163,45.9653,45.8836,45.9081,162900.0
2013-06-13 09:30:00,56.25,56.3,56.04,56.14,49600.0,45.9081,45.9489,45.7367,45.8184,49600.0
2013-06-13 09:40:00,56.11,56.26,56.07,56.13,15400.0,45.7939,45.9163,45.7612,45.8102,15400.0
2013-06-13 09:50:00,56.11,56.33,56.1,56.28,21200.0,45.7939,45.9734,45.7857,45.9326,21200.0
2013-06-13 10:00:00,56.25,56.36,56.25,56.36,20200.0,45.9081,45.9979,45.9081,45.9979,20200.0
2013-06-13 10:10:00,56.34,56.49,56.27,56.47,17400.0,45.9816,46.104,45.9245,46.0877,17400.0
2013-06-13 10:20:00,56.45,56.46,56.34,56.39,18600.0,46.0714,46.0795,45.9816,46.0224,18600.0
2013-06-13 10:30:00,56.38,56.47,56.38,56.47,12800.0,46.0142,46.0877,46.0142,46.0877,12800.0
2013-06-13 10:40:00,56.46,56.6,56.46,56.6,20200.0,46.0795,46.1938,46.0795,46.1938,20200.0
2013-06-13 10:50:00,56.6,56.63,56.56,56.6,18400.0,46.1938,46.2183,46.1611,46.1938,18400.0
2013-06-13 11:00:00,56.6,56.65,56.52,56.64,33700.0,46.1938,46.2346,46.1285,46.2264,33700.0
2013-06-13 11:10:00,56.65,56.72,56.57,56.59,32500.0,46.2346,46.2917,46.1693,46.1856,32500.0
2013-06-13 11:20:00,56.59,56.6,56.55,56.58,15600.0,46.1856,46.1938,46.153,46.1775,15600.0
2013-06-13 11:30:00,56.58,56.6,56.52,56.58,16200.0,46.1775,46.1938,46.1285,46.1775,16200.0
2013-06-13 11:40:00,56.57,56.66,56.57,56.62,10800.0,46.1693,46.2427,46.1693,46.2101,10800.0
2013-06-13 11:50:00,56.62,56.72,56.61,56.72,21500.0,46.2101,46.2917,46.2019,46.2917,21500.0
2013-06-13 12:00:00,56.72,56.76,56.68,56.71,22700.0,46.2917,46.3244,46.2591,46.2836,22700.0
2013-06-13 12:10:00,56.71,56.78,56.69,56.73,20900.0,46.2836,46.3407,46.2672,46.2999,20900.0
2013-06-13 12:20:00,56.74,56.76,56.63,56.63,25700.0,46.308,46.3244,46.2183,46.2183,25700.0
2013-06-13 12:30:00,56.65,56.79,56.65,56.71,19800.0,46.2346,46.3488,46.2346,46.2836,19800.0
2013-06-13 12:40:00,56.71,56.76,56.69,56.72,28500.0,46.2836,46.3244,46.2672,46.2917,28500.0
2013-06-13 12:50:00,56.73,56.82,56.71,56.8,45300.0,46.2999,46.3733,46.2836,46.357,45300.0
2013-06-13 13:00:00,56.81,56.81,56.75,56.75,28200.0,46.3652,46.3652,46.3162,46.3162,28200.0
2013-06-13 13:10:00,56.75,56.79,56.74,56.75,29100.0,46.3162,46.3488,46.308,46.3162,29100.0
2013-06-13 13:20:00,56.75,56.83,56.74,56.81,28000.0,46.3162,46.3815,46.308,46.3652,28000.0
2013-06-13 13:30:00,56.81,56.82,56.75,56.75,23200.0,46.3652,46.3733,46.3162,46.3162,23200.0
2013-06-13 13:40:00,56.74,56.82,56.74,56.81,23400.0,46.308,46.3733,46.308,46.3652,23400.0
2013-06-13 13:50:00,56.82,56.89,56.81,56.88,19400.0,46.3733,46.4305,46.3652,46.4223,19400.0
2013-06-13 14:00:00,56.88,56.95,56.85,56.88,33900.0,46.4223,46.4794,46.3978,46.4223,33900.0
2013-06-13 14:10:00,56.88,56.93,56.86,56.93,33300.0,46.4223,46.4631,46.406,46.4631,33300.0
2013-06-13 14:20:00,56.93,56.95,56.87,56.91,55200.0,46.4631,46.4794,46.4141,46.4468,55200.0
2013-06-13 14:30:00,56.91,57.0,56.86,56.95,33900.0,46.4468,46.5202,46.406,46.4794,33900.0
2013-06-13 14:40:00,56.94,56.97,56.9,56.95,27800.0,46.4713,46.4958,46.4386,46.4794,27800.0
2013-06-13 14:50:00,56.94,57.05,56.94,57.04,33400.0,46.4713,46.561,46.4713,46.5529,33400.0
2013-06-13 15:00:00,57.04,57.1,57.02,57.09,33300.0,46.5529,46.6019,46.5366,46.5937,33300.0
2013-06-13 15:10:00,57.09,57.19,57.08,57.14,36100.0,46.5937,46.6753,46.5855,46.6345,36100.0
2013-06-13 15:20:00,57.14,57.19,57.08,57.15,59400.0,46.6345,46.6753,46.5855,46.6427,59400.0
2013-06-13 15:30:00,57.16,57.18,57.12,57.17,90700.0,46.6508,46.6671,46.6182,46.659,90700.0
2013-06-13 15:40:00,57.17,57.29,57.17,57.28,150800.0,46.659,46.7569,46.659,46.7488,150800.0
2013-06-13 15:50:00,57.28,57.29,57.2,57.21,194600.0,46.7488,46.7569,46.6835,46.6916,194600.0
2013-06-14 09:30:00,57.11,57.24,56.99,57.05,18600.0,46.61,46.7161,46.5121,46.561,18600.0
2013-06-14 09:40:00,57.07,57.2,57.06,57.2,9100.0,46.5774,46.6835,46.5692,46.6835,9100.0
2013-06-14 09:50:00,57.2,57.37,57.15,57.37,33600.0,46.6835,46.8222,46.6427,46.8222,33600.0
2013-06-14 10:00:00,57.38,57.48,57.33,57.48,22200.0,46.8304,46.912,46.7896,46.912,22200.0
2013-06-14 10:10:00,57.47,57.48,57.41,57.48,20100.0,46.9038,46.912,46.8549,46.912,20100.0
2013-06-14 10:20:00,57.47,57.49,57.44,57.48,28400.0,46.9038,46.9201,46.8793,46.912,28400.0
2013-06-14 10:30:00,57.49,57.53,57.45,57.46,33500.0,46.9201,46.9528,46.8875,46.8957,33500.0
2013-06-14 10:40:00,57.47,57.53,57.44,57.47,26300.0,46.9038,46.9528,46.8793,46.9038,26300.0
2013-06-14 10:50:00,57.46,57.51,57.42,57.5,48600.0,46.8957,46.9365,46.863,46.9283,48600.0
2013-06-14 11:00:00,57.49,57.5,57.44,57.44,28700.0,46.9201,46.9283,46.8793,46.8793,28700.0
2013-06-14 11:10:00,57.45,57.5,57.44,57.45,43600.0,46.8875,46.9283,46.8793,46.8875,43600.0
2013-06-14 11:20:00,57.45,57.47,57.43,57.45,29200.0,46.8875,46.9038,46.8712,46.8875,29200.0
2013-06-14 11:30:00,57.44,57.5,57.3,57.44,57800.0,46.8793,46.9283,46.7651,46.8793,57800.0
2013-06-14 11:40:00,57.43,57.46,57.34,57.37,40500.0,46.8712,46.8957,46.7977,46.8222,40500.0
2013-06-14 11:50:00,57.37,57.49,57.35,57.45,27600.0,46.8222,46.9201,46.8059,46.8875,27600.0
2013-06-14 12:00:00,57.46,57.46,57.37,57.43,14200.0,46.8957,46.8957,46.8222,46.8712,14200.0
2013-06-14 12:10:00,57.44,57.47,57.32,57.46,22800.0,46.8793,46.9038,46.7814,46.8957,22800.0
2013-06-14 12:20:00,57.46,57.47,57.4,57.42,30600.0,46.8957,46.9038,46.8467,46.863,30600.0
2013-06-14 12:30:00,57.42,57.45,57.41,57.44,24500.0,46.863,46.8875,46.8549,46.8793,24500.0
2013-06-14 12:40:00,57.45,57.46,57.41,57.43,33100.0,46.8875,46.8957,46.8549,46.8712,33100.0
2013-06-14 12:50:00,57.43,57.46,57.32,57.33,25600.0,46.8712,46.8957,46.7814,46.7896,25600.0
2013-06-14 13:00:00,57.32,57.32,57.22,57.26,20200.0,46.7814,46.7814,46.6998,46.7324,20200.0
2013-06-14 13:10:00,57.27,57.29,57.14,57.17,42200.0,46.7406,46.7569,46.6345,46.659,42200.0
2013-06-14 13:20:00,57.17,57.23,57.09,57.1,24700.0,46.659,46.708,46.5937,46.6019,24700.0
2013-06-14 13:30:00,57.1,57.11,57.02,57.09,25300.0,46.6019,46.61,46.5366,46.5937,25300.0
2013-06-14 13:40:00,57.09,57.12,57.06,57.1,16400.0,46.5937,46.6182,46.5692,46.6019,16400.0
2013-06-14 13:50:00,57.11,57.16,57.1,57.16,30300.0,46.61,46.6508,46.6019,46.6508,30300.0
2013-06-14 14:00:00,57.17,57.24,57.1,57.24,24400.0,46.659,46.7161,46.6019,46.7161,24400.0
2013-06-14 14:10:00,57.24,57.24,57.17,57.19,37100.0,46.7161,46.7161,46.659,46.6753,37100.0
2013-06-14 14:20:00,57.18,57.23,57.14,57.14,144400.0,46.6671,46.708,46.6345,46.6345,144400.0
2013-06-14 14:30:00,57.14,57.2,57.11,57.19,63900.0,46.6345,46.6835,46.61,46.6753,63900.0
2013-06-14 14:40:00,57.19,57.23,57.17,57.21,29900.0,46.6753,46.708,46.659,46.6916,29900.0
2013-06-14 14:50:00,57.21,57.23,57.13,57.15,41300.0,46.6916,46.708,46.6263,46.6427,41300.0
2013-06-14 15:00:00,57.15,57.2,57.12,57.17,23500.0,46.6427,46.6835,46.6182,46.659,23500.0
2013-06-14 15:10:00,57.17,57.24,57.15,57.2,21500.0,46.659,46.7161,46.6427,46.6835,21500.0
2013-06-14 15:20:00,57.2,57.21,57.07,57.08,38800.0,46.6835,46.6916,46.5774,46.5855,38800.0
2013-06-14 15:30:00,57.09,57.14,57.06,57.1,24400.0,46.5937,46.6345,46.5692,46.6019,24400.0
2013-06-14 15:40:00,57.09,57.11,56.98,57.03,57600.0,46.5937,46.61,46.5039,46.5447,57600.0
2013-06-14 15:50:00,57.04,57.05,56.92,56.93,150200.0,46.5529,46.561,46.4549,46.4631,150200.0
2013-06-17 09:30:00,57.17,57.5,57.17,57.36,66700.0,46.659,46.9283,46.659,46.814,66700.0
2013-06-17 09:40:00,57.36,57.44,57.3,57.36,40600.0,46.814,46.8793,46.7651,46.814,40600.0
2013-06-17 09:50:00,57.37,57.42,57.36,57.4,27200.0,46.8222,46.863,46.814,46.8467,27200.0
2013-06-17 10:00:00,57.41,57.44,57.33,57.39,31000.0,46.8549,46.8793,46.7896,46.8385,31000.0
2013-06-17 10:10:00,57.39,57.45,57.37,57.39,40700.0,46.8385,46.8875,46.8222,46.8385,40700.0
2013-06-17 10:20:00,57.39,57.42,57.36,57.41,26000.0,46.8385,46.863,46.814,46.8549,26000.0
2013-06-17 10:30:00,57.41,57.42,57.37,57.38,19500.0,46.8549,46.863,46.8222,46.8304,19500.0
2013-06-17 10:40:00,57.37,57.38,57.29,57.34,24000.0,46.8222,46.8304,46.7569,46.7977,24000.0
2013-06-17 10:50:00,57.35,57.41,57.32,57.41,64300.0,46.8059,46.8549,46.7814,46.8549,64300.0
2013-06-17 11:00:00,57.42,57.46,57.37,57.38,29700.0,46.863,46.8957,46.8222,46.8304,29700.0
2013-06-17 11:10:00,57.4,57.44,57.39,57.4,23100.0,46.8467,46.8793,46.8385,46.8467,23100.0
2013-06-17 11:20:00,57.39,57.41,57.38,57.4,22500.0,46.8385,46.8549,46.8304,46.8467,22500.0
2013-06-17 11:30:00,57.39,57.4,57.35,57.37,25700.0,46.8385,46.8467,46.8059,46.8222,25700.0
2013-06-17 11:40:00,57.37,57.37,57.24,57.26,18500.0,46.8222,46.8222,46.7161,46.7324,18500.0
2013-06-17 11:50:00,57.27,57.29,57.22,57.25,18500.0,46.7406,46.7569,46.6998,46.7243,18500.0
2013-06-17 12:00:00,57.25,57.27,57.2,57.26,18300.0,46.7243,46.7406,46.6835,46.7324,18300.0
2013-06-17 12:10:00,57.25,57.3,57.25,57.28,9700.0,46.7243,46.7651,46.7243,46.7488,9700.0
2013-06-17 12:20:00,57.28,57.29,57.24,57.25,20100.0,46.7488,46.7569,46.7161,46.7243,20100.0
2013-06-17 12:30:00,57.25,57.27,57.23,57.24,18000.0,46.7243,46.7406,46.708,46.7161,18000.0
2013-06-17 12:40:00,57.24,57.26,57.22,57.24,19400.0,46.7161,46.7324,46.6998,46.7161,19400.0
2013-06-17 12:50:00,57.24,57.28,57.23,57.27,18400.0,46.7161,46.7488,46.708,46.7406,18400.0
2013-06-17 13:00:00,57.28,57.33,57.26,57.32,14000.0,46.7488,46.7896,46.7324,46.7814,14000.0
2013-06-17 13:10:00,57.31,57.35,57.31,57.35,21100.0,46.7732,46.8059,46.7732,46.8059,21100.0
2013-06-17 13:20:00,57.35,57.41,57.34,57.41,25100.0,46.8059,46.8549,46.7977,46.8549,25100.0
2013-06-17 13:30:00,57.4,57.42,57.36,57.37,20300.0,46.8467,46.863,46.814,46.8222,20300.0
2013-06-17 13:40:00,57.36,57.37,57.34,57.37,11100.0,46.814,46.8222,46.7977,46.8222,11100.0
2013-06-17 13:50:00,57.37,57.41,57.37,57.37,13900.0,46.8222,46.8549,46.8222,46.8222,13900.0
2013-06-17 14:00:00,57.37,57.38,57.21,57.25,26800.0,46.8222,46.8304,46.6916,46.7243,26800.0
2013-06-17 14:10:00,57.26,57.27,57.2,57.23,44500.0,46.7324,46.7406,46.6835,46.708,44500.0
2013-06-17 14:20:00,57.22,57.28,57.18,57.21,80000.0,46.6998,46.7488,46.6671,46.6916,80000.0
2013-06-17 14:30:00,57.22,57.25,57.19,57.22,59100.0,46.6998,46.7243,46.6753,46.6998,59100.0
2013-06-17 14:40:00,57.23,57.23,57.18,57.19,94800.0,46.708,46.708,46.6671,46.6753,94800.0
2013-06-17 14:50:00,57.19,57.23,57.08,57.15,64900.0,46.6753,46.708,46.5855,46.6427,64900.0
2013-06-17 15:00:00,57.15,57.27,57.14,57.26,58200.0,46.6427,46.7406,46.6345,46.7324,58200.0
2013-06-17 15:10:00,57.26,57.29,57.24,57.27,57400.0,46.7324,46.7569,46.7161,46.7406,57400.0
2013-06-17 15:20:00,57.27,57.32,57.25,57.28,64600.0,46.7406,46.7814,46.7243,46.7488,64600.0
2013-06-17 15:30:00,57.29,57.39,57.29,57.36,57100.0,46.7569,46.8385,46.7569,46.814,57100.0
2013-06-17 15:40:00,57.37,57.41,57.31,57.38,58600.0,46.8222,46.8549,46.7732,46.8304,58600.0
2013-06-17 15:50:00,57.37,57.38,57.22,57.33,138900.0,46.8222,46.8304,46.6998,46.7896,138900.0
2013-06-18 09:30:00,57.44,57.56,57.4,57.4,36000.0,46.8793,46.9773,46.8467,46.8467,36000.0
2013-06-18 09:40:00,57.43,57.47,57.32,57.43,23800.0,46.8712,46.9038,46.7814,46.8712,23800.0
2013-06-18 09:50:00,57.45,57.46,57.3,57.35,30900.0,46.8875,46.8957,46.7651,46.8059,30900.0
2013-06-18 10:00:00,57.38,57.4,57.22,57.25,20300.0,46.8304,46.8467,46.6998,46.7243,20300.0
2013-06-18 10:10:00,57.25,57.3,57.17,57.28,18600.0,46.7243,46.7651,46.659,46.7488,18600.0
2013-06-18 10:20:00,57.27,57.32,57.23,57.32,11900.0,46.7406,46.7814,46.708,46.7814,11900.0
2013-06-18 10:30:00,57.33,57.45,57.33,57.45,20800.0,46.7896,46.8875,46.7896,46.8875,20800.0
2013-06-18 10:40:00,57.45,57.47,57.35,57.37,18700.0,46.8875,46.9038,46.8059,46.8222,18700.0
2013-06-18 10:50:00,57.38,57.43,57.38,57.41,14400.0,46.8304,46.8712,46.8304,46.8549,14400.0
2013-06-18 11:00:00,57.41,57.41,57.35,57.4,14900.0,46.8549,46.8549,46.8059,46.8467,14900.0
2013-06-18 11:10:00,57.4,57.41,57.36,57.38,16200.0,46.8467,46.8549,46.814,46.8304,16200.0
2013-06-18 11:20:00,57.39,57.41,57.35,57.41,39800.0,46.8385,46.8549,46.8059,46.8549,39800.0
2013-06-18 11:30:00,57.42,57.5,57.42,57.46,18000.0,46.863,46.9283,46.863,46.8957,18000.0
2013-06-18 11:40:00,57.46,57.48,57.43,57.43,8400.0,46.8957,46.912,46.8712,46.8712,8400.0
2013-06-18 11:50:00,57.42,57.43,57.34,57.34,7700.0,46.863,46.8712,46.7977,46.7977,7700.0
2013-06-18 12:00:00,57.34,57.35,57.31,57.33,12400.0,46.7977,46.8059,46.7732,46.7896,12400.0
2013-06-18 12:10:00,57.33,57.38,57.32,57.36,12500.0,46.7896,46.8304,46.7814,46.814,12500.0
2013-06-18 12:20:00,57.37,57.39,57.32,57.39,8700.0,46.8222,46.8385,46.7814,46.8385,8700.0
2013-06-18 12:30:00,57.4,57.46,57.4,57.46,13100.0,46.8467,46.8957,46.8467,46.8957,13100.0
2013-06-18 12:40:00,57.46,57.55,57.46,57.51,19500.0,46.8957,46.9691,46.8957,46.9365,19500.0
2013-06-18 12:50:00,57.51,57.59,57.51,57.58,11900.0,46.9365,47.0018,46.9365,46.9936,11900.0
2013-06-18 13:00:00,57.58,57.58,57.55,57.56,12300.0,46.9936,46.9936,46.9691,46.9773,12300.0
2013-06-18 13:10:00,57.57,57.6,57.55,57.6,10900.0,46.9854,47.0099,46.9691,47.0099,10900.0
2013-06-18 13:20:00,57.6,57.62,57.58,57.62,8800.0,47.0099,47.0262,46.9936,47.0262,8800.0
2013-06-18 13:30:00,57.61,57.63,57.58,57.59,21300.0,47.0181,47.0344,46.9936,47.0018,21300.0
2013-06-18 13:40:00,57.59,57.6,57.56,57.57,18800.0,47.0018,47.0099,46.9773,46.9854,18800.0
2013-06-18 13:50:00,57.56,57.58,57.54,57.57,14700.0,46.9773,46.9936,46.961,46.9854,14700.0
2013-06-18 14:00:00,57.58,57.61,57.54,57.6,24400.0,46.9936,47.0181,46.961,47.0099,24400.0
2013-06-18 14:10:00,57.6,57.61,57.55,57.57,28000.0,47.0099,47.0181,46.9691,46.9854,28000.0
2013-06-18 14:20:00,57.56,57.58,57.51,57.55,25800.0,46.9773,46.9936,46.9365,46.9691,25800.0
2013-06-18 14:30:00,57.55,57.57,57.53,57.53,50300.0,46.9691,46.9854,46.9528,46.9528,50300.0
2013-06-18 14:40:00,57.52,57.57,57.52,57.56,21600.0,46.9446,46.9854,46.9446,46.9773,21600.0
2013-06-18 14:50:00,57.57,57.58,57.54,57.55,23800.0,46.9854,46.9936,46.961,46.9691,23800.0
2013-06-18 15:00:00,57.55,57.55,57.43,57.43,24800.0,46.9691,46.9691,46.8712,46.8712,24800.0
2013-06-18 15:10:00,57.44,57.44,57.38,57.41,27100.0,46.8793,46.8793,46.8304,46.8549,27100.0
2013-06-18 15:20:00,57.42,57.45,57.4,57.42,41300.0,46.863,46.8875,46.8467,46.863,41300.0
2013-06-18 15:30:00,57.43,57.43,57.39,57.41,30800.0,46.8712,46.8712,46.8385,46.8549,30800.0
2013-06-18 15:40:00,57.41,57.41,57.34,57.35,70900.0,46.8549,46.8549,46.7977,46.8059,70900.0
2013-06-18 15:50:00,57.35,57.36,57.34,57.35,121100.0,46.8059,46.814,46.7977,46.8059,121100.0
2013-06-19 09:30:00,57.33,57.42,57.1,57.24,32500.0,46.7896,46.863,46.6019,46.7161,32500.0
2013-06-19 09:40:00,57.19,57.23,57.1,57.2,21700.0,46.6753,46.708,46.6019,46.6835,21700.0
2013-06-19 09:50:00,57.19,57.32,57.12,57.31,17800.0,46.6753,46.7814,46.6182,46.7732,17800.0
2013-06-19 10:00:00,57.3,57.34,57.22,57.25,18800.0,46.7651,46.7977,46.6998,46.7243,18800.0
2013-06-19 10:10:00,57.25,57.3,57.24,57.27,75100.0,46.7243,46.7651,46.7161,46.7406,75100.0
2013-06-19 10:20:00,57.26,57.32,57.22,57.25,44300.0,46.7324,46.7814,46.6998,46.7243,44300.0
2013-06-19 10:30:00,57.25,57.28,57.21,57.25,18600.0,46.7243,46.7488,46.6916,46.7243,18600.0
2013-06-19 10:40:00,57.23,57.25,57.09,57.1,16200.0,46.708,46.7243,46.5937,46.6019,16200.0
2013-06-19 10:50:00,57.12,57.14,57.0,57.02,41400.0,46.6182,46.6345,46.5202,46.5366,41400.0
2013-06-19 11:00:00,57.02,57.04,57.0,57.03,27200.0,46.5366,46.5529,46.5202,46.5447,27200.0
2013-06-19 11:10:00,57.03,57.12,57.02,57.1,21500.0,46.5447,46.6182,46.5366,46.6019,21500.0
2013-06-19 11:20:00,57.1,57.1,57.02,57.07,22500.0,46.6019,46.6019,46.5366,46.5774,22500.0
2013-06-19 11:30:00,57.06,57.09,57.0,57.02,22400.0,46.5692,46.5937,46.5202,46.5366,22400.0
2013-06-19 11:40:00,57.01,57.04,56.99,57.01,36700.0,46.5284,46.5529,46.5121,46.5284,36700.0
2013-06-19 11:50:00,57.0,57.04,56.99,56.99,36600.0,46.5202,46.5529,46.5121,46.5121,36600.0
2013-06-19 12:00:00,57.0,57.03,56.97,57.0,46300.0,46.5202,46.5447,46.4958,46.5202,46300.0
2013-06-19 12:10:00,57.01,57.03,56.98,57.0,19500.0,46.5284,46.5447,46.5039,46.5202,19500.0
2013-06-19 12:20:00,57.01,57.03,56.99,57.02,21400.0,46.5284,46.5447,46.5121,46.5366,21400.0
2013-06-19 12:30:00,57.01,57.02,56.99,57.02,17300.0,46.5284,46.5366,46.5121,46.5366,17300.0
2013-06-19 12:40:00,57.02,57.06,57.01,57.06,17500.0,46.5366,46.5692,46.5284,46.5692,17500.0
2013-06-19 12:50:00,57.06,57.08,57.05,57.08,15000.0,46.5692,46.5855,46.561,46.5855,15000.0
2013-06-19 13:00:00,57.09,57.13,57.07,57.1,215700.0,46.5937,46.6263,46.5774,46.6019,215700.0
2013-06-19 13:10:00,57.1,57.17,57.09,57.16,19300.0,46.6019,46.659,46.5937,46.6508,19300.0
2013-06-19 13:20:00,57.16,57.2,57.15,57.19,17700.0,46.6508,46.6835,46.6427,46.6753,17700.0
2013-06-19 13:30:00,57.18,57.2,57.16,57.16,13500.0,46.6671,46.6835,46.6508,46.6508,13500.0
2013-06-19 13:40:00,57.16,57.24,57.16,57.22,17300.0,46.6508,46.7161,46.6508,46.6998,17300.0
2013-06-19 13:50:00,57.23,57.31,57.23,57.31,29200.0,46.708,46.7732,46.708,46.7732,29200.0
2013-06-19 14:00:00,57.31,57.34,57.02,57.13,65000.0,46.7732,46.7977,46.5366,46.6263,65000.0
2013-06-19 14:10:00,57.12,57.26,57.08,57.21,31000.0,46.6182,46.7324,46.5855,46.6916,31000.0
2013-06-19 14:20:00,57.2,57.22,57.09,57.22,20300.0,46.6835,46.6998,46.5937,46.6998,20300.0
2013-06-19 14:30:00,57.19,57.26,57.08,57.17,50200.0,46.6753,46.7324,46.5855,46.659,50200.0
2013-06-19 14:40:00,57.15,57.24,56.98,57.06,46300.0,46.6427,46.7161,46.5039,46.5692,46300.0
2013-06-19 14:50:00,57.05,57.09,56.93,56.96,134000.0,46.561,46.5937,46.4631,46.4876,134000.0
2013-06-19 15:00:00,56.97,57.05,56.93,56.99,80000.0,46.4958,46.561,46.4631,46.5121,80000.0
2013-06-19 15:10:00,56.99,57.03,56.85,56.87,49400.0,46.5121,46.5447,46.3978,46.4141,49400.0
2013-06-19 15:20:00,56.87,57.0,56.87,56.95,102900.0,46.4141,46.5202,46.4141,46.4794,102900.0
2013-06-19 15:30:00,56.96,56.96,56.86,56.87,53800.0,46.4876,46.4876,46.406,46.4141,53800.0
2013-06-19 15:40:00,56.87,56.89,56.75,56.76,95800.0,46.4141,46.4305,46.3162,46.3244,95800.0
2013-06-19 15:50:00,56.75,56.85,56.75,56.79,282300.0,46.3162,46.3978,46.3162,46.3488,282300.0
2013-06-20 09:30:00,56.53,56.84,56.51,56.64,159200.0,46.1366,46.3897,46.1203,46.2264,159200.0
2013-06-20 09:40:00,56.64,56.71,56.48,56.58,26300.0,46.2264,46.2836,46.0958,46.1775,26300.0
2013-06-20 09:50:00,56.58,56.62,56.41,56.47,51400.0,46.1775,46.2101,46.0387,46.0877,51400.0
2013-06-20 10:00:00,56.49,56.6,56.3,56.36,39100.0,46.104,46.1938,45.9489,45.9979,39100.0
2013-06-20 10:10:00,56.35,56.36,56.2,56.26,41400.0,45.9897,45.9979,45.8673,45.9163,41400.0
2013-06-20 10:20:00,56.25,56.26,56.19,56.21,65600.0,45.9081,45.9163,45.8592,45.8755,65600.0
2013-06-20 10:30:00,56.2,56.31,56.19,56.24,78500.0,45.8673,45.9571,45.8592,45.9,78500.0
2013-06-20 10:40:00,56.23,56.3,56.2,56.22,29200.0,45.8918,45.9489,45.8673,45.8836,29200.0
2013-06-20 10:50:00,56.21,56.25,56.17,56.18,74300.0,45.8755,45.9081,45.8428,45.851,74300.0
2013-06-20 11:00:00,56.18,56.18,55.89,55.89,38300.0,45.851,45.851,45.6143,45.6143,38300.0
2013-06-20 11:10:00,55.89,55.99,55.87,55.92,40000.0,45.6143,45.6959,45.598,45.6388,40000.0
2013-06-20 11:20:00,55.91,55.94,55.8,55.86,87100.0,45.6306,45.6551,45.5409,45.5898,87100.0
2013-06-20 11:30:00,55.86,56.04,55.85,56.03,36200.0,45.5898,45.7367,45.5817,45.7286,36200.0
2013-06-20 11:40:00,56.04,56.05,55.94,55.99,50100.0,45.7367,45.7449,45.6551,45.6959,50100.0
2013-06-20 11:50:00,56.0,56.08,55.96,55.96,108700.0,45.7041,45.7694,45.6714,45.6714,108700.0
2013-06-20 12:00:00,55.96,55.99,55.92,55.95,26400.0,45.6714,45.6959,45.6388,45.6633,26400.0
2013-06-20 12:10:00,55.95,56.0,55.92,55.95,17500.0,45.6633,45.7041,45.6388,45.6633,17500.0
2013-06-20 12:20:00,55.95,56.01,55.88,56.0,38800.0,45.6633,45.7123,45.6062,45.7041,38800.0
2013-06-20 12:30:00,56.0,56.08,55.97,56.06,51500.0,45.7041,45.7694,45.6796,45.7531,51500.0
2013-06-20 12:40:00,56.05,56.11,56.04,56.09,47900.0,45.7449,45.7939,45.7367,45.7775,47900.0
2013-06-20 12:50:00,56.09,56.11,56.04,56.05,42500.0,45.7775,45.7939,45.7367,45.7449,42500.0
2013-06-20 13:00:00,56.05,56.11,56.05,56.08,29300.0,45.7449,45.7939,45.7449,45.7694,29300.0
2013-06-20 13:10:00,56.09,56.12,56.06,56.09,77000.0,45.7775,45.802,45.7531,45.7775,77000.0
2013-06-20 13:20:00,56.1,56.15,56.09,56.12,33600.0,45.7857,45.8265,45.7775,45.802,33600.0
2013-06-20 13:30:00,56.11,56.15,55.96,55.98,42900.0,45.7939,45.8265,45.6714,45.6878,42900.0
2013-06-20 13:40:00,55.97,56.01,55.94,55.96,43900.0,45.6796,45.7123,45.6551,45.6714,43900.0
2013-06-20 13:50:00,55.95,55.95,55.81,55.86,28600.0,45.6633,45.6633,45.549,45.5898,28600.0
2013-06-20 14:00:00,55.86,55.86,55.75,55.81,22100.0,45.5898,45.5898,45.5001,45.549,22100.0
2013-06-20 14:10:00,55.8,55.84,55.74,55.78,33500.0,45.5409,45.5735,45.4919,45.5245,33500.0
2013-06-20 14:20:00,55.78,55.83,55.73,55.79,90900.0,45.5245,45.5653,45.4837,45.5327,90900.0
2013-06-20 14:30:00,55.8,55.83,55.75,55.79,46400.0,45.5409,45.5653,45.5001,45.5327,46400.0
2013-06-20 14:40:00,55.8,55.86,55.79,55.79,23200.0,45.5409,45.5898,45.5327,45.5327,23200.0
2013-06-20 14:50:00,55.79,55.8,55.71,55.72,81300.0,45.5327,45.5409,45.4674,45.4756,81300.0
2013-06-20 15:00:00,55.72,55.78,55.66,55.76,53800.0,45.4756,45.5245,45.4266,45.5082,53800.0
2013-06-20 15:10:00,55.78,55.79,55.61,55.61,76400.0,45.5245,45.5327,45.3858,45.3858,76400.0
2013-06-20 15:20:00,55.61,55.64,55.56,55.59,38400.0,45.3858,45.4103,45.345,45.3695,38400.0
2013-06-20 15:30:00,55.58,55.6,55.49,55.51,126700.0,45.3613,45.3776,45.2879,45.3042,126700.0
2013-06-20 15:40:00,55.51,55.52,55.36,55.42,173500.0,45.3042,45.3123,45.1818,45.2307,173500.0
2013-06-20 15:50:00,55.42,55.6,55.42,55.5,285600.0,45.2307,45.3776,45.2307,45.296,285600.0
2013-06-21 09:30:00,56.04,56.04,55.64,55.69,347700.0,45.7367,45.7367,45.4103,45.4511,347700.0
2013-06-21 09:40:00,55.69,55.82,55.63,55.75,51200.0,45.4511,45.5572,45.4021,45.5001,51200.0
2013-06-21 09:50:00,55.75,55.81,55.55,55.59,59300.0,45.5001,45.549,45.3368,45.3695,59300.0
2013-06-21 10:00:00,55.55,55.73,55.55,55.57,57900.0,45.3368,45.4837,45.3368,45.3532,57900.0
2013-06-21 10:10:00,55.56,55.61,55.5,55.51,33100.0,45.345,45.3858,45.296,45.3042,33100.0
2013-06-21 10:20:00,55.5,55.7,55.49,55.66,117800.0,45.296,45.4592,45.2879,45.4266,117800.0
2013-06-21 10:30:00,55.67,55.68,55.41,55.49,69900.0,45.4348,45.4429,45.2226,45.2879,69900.0
2013-06-21 10:40:00,55.48,55.63,55.45,55.62,24400.0,45.2797,45.4021,45.2552,45.394,24400.0
2013-06-21 10:50:00,55.62,55.62,55.56,55.56,18600.0,45.394,45.394,45.345,45.345,18600.0
2013-06-21 11:00:00,55.55,55.62,55.5,55.56,75100.0,45.3368,45.394,45.296,45.345,75100.0
2013-06-21 11:10:00,55.56,55.62,55.49,55.61,31900.0,45.345,45.394,45.2879,45.3858,31900.0
2013-06-21 11:20:00,55.6,55.6,55.33,55.41,107000.0,45.3776,45.3776,45.1573,45.2226,107000.0
2013-06-21 11:30:00,55.41,55.41,55.24,55.26,37200.0,45.2226,45.2226,45.0838,45.1001,37200.0
2013-06-21 11:40:00,55.27,55.29,55.21,55.24,18400.0,45.1083,45.1246,45.0593,45.0838,18400.0
2013-06-21 11:50:00,55.25,55.26,55.17,55.24,23400.0,45.092,45.1001,45.0267,45.0838,23400.0
2013-06-21 12:00:00,55.24,55.39,55.23,55.34,33000.0,45.0838,45.2062,45.0757,45.1654,33000.0
2013-06-21 12:10:00,55.35,55.38,55.32,55.38,32300.0,45.1736,45.1981,45.1491,45.1981,32300.0
2013-06-21 12:20:00,55.37,55.38,55.29,55.36,54000.0,45.1899,45.1981,45.1246,45.1818,54000.0
2013-06-21 12:30:00,55.36,55.39,55.33,55.38,21600.0,45.1818,45.2062,45.1573,45.1981,21600.0
2013-06-21 12:40:00,55.38,55.61,55.35,55.58,38600.0,45.1981,45.3858,45.1736,45.3613,38600.0
2013-06-21 12:50:00,55.57,55.62,55.49,55.62,32700.0,45.3532,45.394,45.2879,45.394,32700.0
2013-06-21 13:00:00,55.62,55.63,55.55,55.63,30400.0,45.394,45.4021,45.3368,45.4021,30400.0
2013-06-21 13:10:00,55.64,55.69,55.62,55.62,30400.0,45.4103,45.4511,45.394,45.394,30400.0
2013-06-21 13:20:00,55.61,55.61,55.46,55.46,23300.0,45.3858,45.3858,45.2634,45.2634,23300.0
2013-06-21 13:30:00,55.47,55.54,55.46,55.5,20900.0,45.2715,45.3287,45.2634,45.296,20900.0
2013-06-21 13:40:00,55.5,55.51,55.37,55.37,17100.0,45.296,45.3042,45.1899,45.1899,17100.0
2013-06-21 13:50:00,55.37,55.38,55.26,55.29,20300.0,45.1899,45.1981,45.1001,45.1246,20300.0
2013-06-21 14:00:00,55.29,55.36,55.25,55.36,42300.0,45.1246,45.1818,45.092,45.1818,42300.0
2013-06-21 14:10:00,55.36,55.43,55.33,55.43,35600.0,45.1818,45.2389,45.1573,45.2389,35600.0
2013-06-21 14:20:00,55.43,55.45,55.39,55.44,20800.0,45.2389,45.2552,45.2062,45.2471,20800.0
2013-06-21 14:30:00,55.44,55.46,55.39,55.42,73300.0,45.2471,45.2634,45.2062,45.2307,73300.0
2013-06-21 14:40:00,55.42,55.42,55.33,55.34,65300.0,45.2307,45.2307,45.1573,45.1654,65300.0
2013-06-21 14:50:00,55.34,55.41,55.33,55.4,91400.0,45.1654,45.2226,45.1573,45.2144,91400.0
2013-06-21 15:00:00,55.4,55.47,55.4,55.44,71200.0,45.2144,45.2715,45.2144,45.2471,71200.0
2013-06-21 15:10:00,55.45,55.53,55.45,55.49,46700.0,45.2552,45.3205,45.2552,45.2879,46700.0
2013-06-21 15:20:00,55.5,55.62,55.46,55.62,73200.0,45.296,45.394,45.2634,45.394,73200.0
2013-06-21 15:30:00,55.62,55.66,55.59,55.59,61300.0,45.394,45.4266,45.3695,45.3695,61300.0
2013-06-21 15:40:00,55.6,55.62,55.47,55.6,144200.0,45.3776,45.394,45.2715,45.3776,144200.0
2013-06-21 15:50:00,55.61,55.82,55.6,55.81,797800.0,45.3858,45.5572,45.3776,45.549,797800.0
2013-06-24 09:30:00,55.33,55.55,55.25,55.33,45800.0,45.1573,45.3368,45.092,45.1573,45800.0
2013-06-24 09:40:00,55.28,55.36,55.16,55.16,38000.0,45.1165,45.1818,45.0185,45.0185,38000.0
2013-06-24 09:50:00,55.16,55.2,54.7,54.75,90600.0,45.0185,45.0512,44.6431,44.6839,90600.0
2013-06-24 10:00:00,54.69,54.83,54.67,54.77,113900.0,44.6349,44.7492,44.6186,44.7002,113900.0
2013-06-24 10:10:00,54.78,54.8,54.75,54.79,142900.0,44.7084,44.7247,44.6839,44.7166,142900.0
2013-06-24 10:20:00,54.79,54.8,54.67,54.69,43600.0,44.7166,44.7247,44.6186,44.6349,43600.0
2013-06-24 10:30:00,54.7,54.85,54.64,54.85,85400.0,44.6431,44.7655,44.5941,44.7655,85400.0
2013-06-24 10:40:00,54.83,54.94,54.78,54.91,24300.0,44.7492,44.839,44.7084,44.8145,24300.0
2013-06-24 10:50:00,54.91,55.0,54.85,54.92,25200.0,44.8145,44.8879,44.7655,44.8227,25200.0
2013-06-24 11:00:00,54.91,55.0,54.87,54.98,31800.0,44.8145,44.8879,44.7818,44.8716,31800.0
2013-06-24 11:10:00,54.98,55.02,54.9,54.92,29700.0,44.8716,44.9043,44.8063,44.8227,29700.0
2013-06-24 11:20:00,54.91,54.91,54.76,54.77,28100.0,44.8145,44.8145,44.6921,44.7002,28100.0
2013-06-24 11:30:00,54.77,54.89,54.77,54.89,22400.0,44.7002,44.7982,44.7002,44.7982,22400.0
2013-06-24 11:40:00,54.88,54.99,54.87,54.99,31900.0,44.79,44.8798,44.7818,44.8798,31900.0
2013-06-24 11:50:00,54.96,55.04,54.94,54.99,29300.0,44.8553,44.9206,44.839,44.8798,29300.0
2013-06-24 12:00:00,54.99,55.06,54.9,54.92,34000.0,44.8798,44.9369,44.8063,44.8227,34000.0
2013-06-24 12:10:00,54.9,55.01,54.85,54.97,36200.0,44.8063,44.8961,44.7655,44.8635,36200.0
2013-06-24 12:20:00,54.96,55.07,54.94,55.01,30600.0,44.8553,44.9451,44.839,44.8961,30600.0
2013-06-24 12:30:00,55.02,55.18,55.02,55.08,40900.0,44.9043,45.0349,44.9043,44.9532,40900.0
2013-06-24 12:40:00,55.08,55.1,55.0,55.02,21800.0,44.9532,44.9696,44.8879,44.9043,21800.0
2013-06-24 12:50:00,55.01,55.11,54.98,55.08,19600.0,44.8961,44.9777,44.8716,44.9532,19600.0
2013-06-24 13:00:00,55.08,55.13,55.05,55.05,43400.0,44.9532,44.994,44.9288,44.9288,43400.0
2013-06-24 13:10:00,55.05,55.2,55.04,55.2,27400.0,44.9288,45.0512,44.9206,45.0512,27400.0
2013-06-24 13:20:00,55.2,55.21,55.05,55.11,23000.0,45.0512,45.0593,44.9288,44.9777,23000.0
2013-06-24 13:30:00,55.12,55.16,55.08,55.16,21700.0,44.9859,45.0185,44.9532,45.0185,21700.0
2013-06-24 13:40:00,55.16,55.22,55.12,55.14,24200.0,45.0185,45.0675,44.9859,45.0022,24200.0
2013-06-24 13:50:00,55.15,55.27,55.12,55.27,42300.0,45.0104,45.1083,44.9859,45.1083,42300.0
2013-06-24 14:00:00,55.28,55.38,55.22,55.38,40100.0,45.1165,45.1981,45.0675,45.1981,40100.0
2013-06-24 14:10:00,55.37,55.47,55.37,55.47,44600.0,45.1899,45.2715,45.1899,45.2715,44600.0
2013-06-24 14:20:00,55.48,55.53,55.47,55.51,44600.0,45.2797,45.3205,45.2715,45.3042,44600.0
2013-06-24 14:30:00,55.5,55.69,55.5,55.68,34200.0,45.296,45.4511,45.296,45.4429,34200.0
2013-06-24 14:40:00,55.68,55.7,55.61,55.68,42100.0,45.4429,45.4592,45.3858,45.4429,42100.0
2013-06-24 14:50:00,55.67,55.73,55.63,55.71,84900.0,45.4348,45.4837,45.4021,45.4674,84900.0
2013-06-24 15:00:00,55.7,55.77,55.66,55.76,51800.0,45.4592,45.5164,45.4266,45.5082,51800.0
2013-06-24 15:10:00,55.76,55.8,55.65,55.67,75700.0,45.5082,45.5409,45.4184,45.4348,75700.0
2013-06-24 15:20:00,55.67,55.74,55.63,55.63,70500.0,45.4348,45.4919,45.4021,45.4021,70500.0
2013-06-24 15:30:00,55.64,55.74,55.59,55.73,45500.0,45.4103,45.4919,45.3695,45.4837,45500.0
2013-06-24 15:40:00,55.73,55.73,55.53,55.58,111200.0,45.4837,45.4837,45.3205,45.3613,111200.0
2013-06-24 15:50:00,55.58,55.66,55.57,55.59,290100.0,45.3613,45.4266,45.3532,45.3695,290100.0
2013-06-25 09:30:00,55.98,56.05,55.76,55.88,52700.0,45.6878,45.7449,45.5082,45.6062,52700.0
2013-06-25 09:40:00,55.87,56.16,55.83,55.86,57500.0,45.598,45.8347,45.5653,45.5898,57500.0
2013-06-25 09:50:00,55.85,56.0,55.68,55.78,46500.0,45.5817,45.7041,45.4429,45.5245,46500.0
2013-06-25 10:00:00,55.78,55.78,55.57,55.68,60900.0,45.5245,45.5245,45.3532,45.4429,60900.0
2013-06-25 10:10:00,55.66,55.66,55.55,55.63,50100.0,45.4266,45.4266,45.3368,45.4021,50100.0
2013-06-25 10:20:00,55.61,55.71,55.6,55.64,31900.0,45.3858,45.4674,45.3776,45.4103,31900.0
2013-06-25 10:30:00,55.64,55.71,55.57,55.67,75000.0,45.4103,45.4674,45.3532,45.4348,75000.0
2013-06-25 10:40:00,55.68,55.76,55.63,55.76,51600.0,45.4429,45.5082,45.4021,45.5082,51600.0
2013-06-25 10:50:00,55.75,55.84,55.69,55.74,44600.0,45.5001,45.5735,45.4511,45.4919,44600.0
2013-06-25 11:00:00,55.74,55.78,55.69,55.78,29300.0,45.4919,45.5245,45.4511,45.5245,29300.0
2013-06-25 11:10:00,55.78,55.78,55.64,55.65,35900.0,45.5245,45.5245,45.4103,45.4184,35900.0
2013-06-25 11:20:00,55.65,55.68,55.64,55.66,24700.0,45.4184,45.4429,45.4103,45.4266,24700.0
2013-06-25 11:30:00,55.65,55.72,55.64,55.72,22800.0,45.4184,45.4756,45.4103,45.4756,22800.0
2013-06-25 11:40:00,55.72,55.76,55.62,55.69,24700.0,45.4756,45.5082,45.394,45.4511,24700.0
2013-06-25 11:50:00,55.69,55.77,55.69,55.76,17000.0,45.4511,45.5164,45.4511,45.5082,17000.0
2013-06-25 12:00:00,55.75,55.88,55.73,55.87,24200.0,45.5001,45.6062,45.4837,45.598,24200.0
2013-06-25 12:10:00,55.88,55.96,55.86,55.89,19700.0,45.6062,45.6714,45.5898,45.6143,19700.0
2013-06-25 12:20:00,55.9,55.91,55.88,55.9,20700.0,45.6225,45.6306,45.6062,45.6225,20700.0
2013-06-25 12:30:00,55.91,56.0,55.9,55.98,26000.0,45.6306,45.7041,45.6225,45.6878,26000.0
2013-06-25 12:40:00,55.98,56.05,55.95,56.04,53600.0,45.6878,45.7449,45.6633,45.7367,53600.0
2013-06-25 12:50:00,56.04,56.07,56.0,56.01,15700.0,45.7367,45.7612,45.7041,45.7123,15700.0
2013-06-25 13:00:00,56.01,56.04,55.95,55.97,31100.0,45.7123,45.7367,45.6633,45.6796,31100.0
2013-06-25 13:10:00,55.97,56.0,55.88,55.89,23500.0,45.6796,45.7041,45.6062,45.6143,23500.0
2013-06-25 13:20:00,55.89,55.94,55.88,55.93,23600.0,45.6143,45.6551,45.6062,45.647,23600.0
2013-06-25 13:30:00,55.92,56.0,55.88,56.0,24400.0,45.6388,45.7041,45.6062,45.7041,24400.0
2013-06-25 13:40:00,55.99,56.07,55.99,56.07,58000.0,45.6959,45.7612,45.6959,45.7612,58000.0
2013-06-25 13:50:00,56.08,56.12,56.07,56.07,24000.0,45.7694,45.802,45.7612,45.7612,24000.0
2013-06-25 14:00:00,56.07,56.09,56.01,56.03,39500.0,45.7612,45.7775,45.7123,45.7286,39500.0
2013-06-25 14:10:00,56.03,56.11,56.03,56.09,25200.0,45.7286,45.7939,45.7286,45.7775,25200.0
2013-06-25 14:20:00,56.08,56.09,56.07,56.09,35800.0,45.7694,45.7775,45.7612,45.7775,35800.0
2013-06-25 14:30:00,56.09,56.24,56.07,56.2,77200.0,45.7775,45.9,45.7612,45.8673,77200.0
2013-06-25 14:40:00,56.18,56.2,56.12,56.14,40000.0,45.851,45.8673,45.802,45.8184,40000.0
2013-06-25 14:50:00,56.13,56.17,56.1,56.16,52600.0,45.8102,45.8428,45.7857,45.8347,52600.0
2013-06-25 15:00:00,56.17,56.19,56.14,56.19,35800.0,45.8428,45.8592,45.8184,45.8592,35800.0
2013-06-25 15:10:00,56.19,56.28,56.19,56.26,50600.0,45.8592,45.9326,45.8592,45.9163,50600.0
2013-06-25 15:20:00,56.26,56.34,56.25,56.34,49200.0,45.9163,45.9816,45.9081,45.9816,49200.0
2013-06-25 15:30:00,56.33,56.39,56.32,56.38,78300.0,45.9734,46.0224,45.9653,46.0142,78300.0
2013-06-25 15:40:00,56.38,56.42,56.29,56.3,191800.0,46.0142,46.0469,45.9408,45.9489,191800.0
2013-06-25 15:50:00,56.3,56.39,56.27,56.35,399200.0,45.9489,46.0224,45.9245,45.9897,399200.0
2013-06-26 09:30:00,56.66,56.79,56.54,56.73,73100.0,46.2427,46.3488,46.1448,46.2999,73100.0
2013-06-26 09:40:00,56.75,57.01,56.72,56.99,93500.0,46.3162,46.5284,46.2917,46.5121,93500.0
2013-06-26 09:50:00,56.98,57.22,56.94,57.15,48200.0,46.5039,46.6998,46.4713,46.6427,48200.0
2013-06-26 10:00:00,57.17,57.29,57.16,57.25,69300.0,46.659,46.7569,46.6508,46.7243,69300.0
2013-06-26 10:10:00,57.25,57.31,57.14,57.15,53800.0,46.7243,46.7732,46.6345,46.6427,53800.0
2013-06-26 10:20:00,57.15,57.34,57.11,57.2,73600.0,46.6427,46.7977,46.61,46.6835,73600.0
2013-06-26 10:30:00,57.2,57.23,57.01,57.09,44200.0,46.6835,46.708,46.5284,46.5937,44200.0
2013-06-26 10:40:00,57.08,57.22,57.08,57.15,41000.0,46.5855,46.6998,46.5855,46.6427,41000.0
2013-06-26 10:50:00,57.14,57.14,56.97,56.98,32600.0,46.6345,46.6345,46.4958,46.5039,32600.0
2013-06-26 11:00:00,56.99,57.11,56.99,57.1,57100.0,46.5121,46.61,46.5121,46.6019,57100.0
2013-06-26 11:10:00,57.09,57.2,57.09,57.18,38100.0,46.5937,46.6835,46.5937,46.6671,38100.0
2013-06-26 11:20:00,57.17,57.18,57.07,57.08,59500.0,46.659,46.6671,46.5774,46.5855,59500.0
2013-06-26 11:30:00,57.08,57.11,57.04,57.08,40300.0,46.5855,46.61,46.5529,46.5855,40300.0
2013-06-26 11:40:00,57.08,57.12,57.05,57.05,48900.0,46.5855,46.6182,46.561,46.561,48900.0
2013-06-26 11:50:00,57.05,57.09,57.04,57.08,35300.0,46.561,46.5937,46.5529,46.5855,35300.0
2013-06-26 12:00:00,57.07,57.22,57.07,57.09,41500.0,46.5774,46.6998,46.5774,46.5937,41500.0
2013-06-26 12:10:00,57.09,57.23,57.08,57.2,18200.0,46.5937,46.708,46.5855,46.6835,18200.0
2013-06-26 12:20:00,57.2,57.21,57.15,57.17,16300.0,46.6835,46.6916,46.6427,46.659,16300.0
2013-06-26 12:30:00,57.17,57.26,57.16,57.25,40600.0,46.659,46.7324,46.6508,46.7243,40600.0
2013-06-26 12:40:00,57.25,57.26,57.14,57.15,36800.0,46.7243,46.7324,46.6345,46.6427,36800.0
2013-06-26 12:50:00,57.15,57.15,57.11,57.14,19400.0,46.6427,46.6427,46.61,46.6345,19400.0
2013-06-26 13:00:00,57.13,57.26,57.13,57.26,29000.0,46.6263,46.7324,46.6263,46.7324,29000.0
2013-06-26 13:10:00,57.26,57.32,57.26,57.32,34300.0,46.7324,46.7814,46.7324,46.7814,34300.0
2013-06-26 13:20:00,57.32,57.5,57.3,57.49,60100.0,46.7814,46.9283,46.7651,46.9201,60100.0
2013-06-26 13:30:00,57.49,57.61,57.49,57.58,92500.0,46.9201,47.0181,46.9201,46.9936,92500.0
2013-06-26 13:40:00,57.57,57.62,57.56,57.61,47000.0,46.9854,47.0262,46.9773,47.0181,47000.0
2013-06-26 13:50:00,57.61,57.65,57.53,57.56,64000.0,47.0181,47.0507,46.9528,46.9773,64000.0
2013-06-26 14:00:00,57.57,57.59,57.5,57.55,45900.0,46.9854,47.0018,46.9283,46.9691,45900.0
2013-06-26 14:10:00,57.55,57.57,57.5,57.55,31700.0,46.9691,46.9854,46.9283,46.9691,31700.0
2013-06-26 14:20:00,57.55,57.68,57.53,57.66,50800.0,46.9691,47.0752,46.9528,47.0589,50800.0
2013-06-26 14:30:00,57.67,57.67,57.58,57.63,38100.0,47.0671,47.0671,46.9936,47.0344,38100.0
2013-06-26 14:40:00,57.62,57.65,57.59,57.62,115200.0,47.0262,47.0507,47.0018,47.0262,115200.0
2013-06-26 14:50:00,57.61,57.61,57.52,57.52,53400.0,47.0181,47.0181,46.9446,46.9446,53400.0
2013-06-26 15:00:00,57.52,57.63,57.52,57.6,45100.0,46.9446,47.0344,46.9446,47.0099,45100.0
2013-06-26 15:10:00,57.6,57.65,57.53,57.53,50600.0,47.0099,47.0507,46.9528,46.9528,50600.0
2013-06-26 15:20:00,57.52,57.54,57.49,57.5,64000.0,46.9446,46.961,46.9201,46.9283,64000.0
2013-06-26 15:30:00,57.5,57.53,57.5,57.52,82100.0,46.9283,46.9528,46.9283,46.9446,82100.0
2013-06-26 15:40:00,57.51,57.52,57.42,57.46,122300.0,46.9365,46.9446,46.863,46.8957,122300.0
2013-06-26 15:50:00,57.45,57.54,57.45,57.52,287700.0,46.8875,46.961,46.8875,46.9446,287700.0
2013-06-27 09:30:00,57.68,57.75,57.52,57.72,59400.0,47.0752,47.1323,46.9446,47.1079,59400.0
2013-06-27 09:40:00,57.73,57.75,57.6,57.68,35700.0,47.116,47.1323,47.0099,47.0752,35700.0
2013-06-27 09:50:00,57.67,57.67,57.51,57.51,42600.0,47.0671,47.0671,46.9365,46.9365,42600.0
2013-06-27 10:00:00,57.52,57.62,57.42,57.62,36900.0,46.9446,47.0262,46.863,47.0262,36900.0
2013-06-27 10:10:00,57.62,57.62,57.49,57.54,14800.0,47.0262,47.0262,46.9201,46.961,14800.0
2013-06-27 10:20:00,57.54,57.63,57.5,57.58,25400.0,46.961,47.0344,46.9283,46.9936,25400.0
2013-06-27 10:30:00,57.6,57.65,57.57,57.6,28000.0,47.0099,47.0507,46.9854,47.0099,28000.0
2013-06-27 10:40:00,57.6,57.7,57.59,57.66,18900.0,47.0099,47.0915,47.0018,47.0589,18900.0
2013-06-27 10:50:00,57.66,57.74,57.64,57.71,25000.0,47.0589,47.1242,47.0426,47.0997,25000.0
2013-06-27 11:00:00,57.71,57.76,57.67,57.67,35600.0,47.0997,47.1405,47.0671,47.0671,35600.0
2013-06-27 11:10:00,57.67,57.75,57.65,57.73,23500.0,47.0671,47.1323,47.0507,47.116,23500.0
2013-06-27 11:20:00,57.72,57.73,57.65,57.69,20000.0,47.1079,47.116,47.0507,47.0834,20000.0
2013-06-27 11:30:00,57.7,57.71,57.65,57.68,27300.0,47.0915,47.0997,47.0507,47.0752,27300.0
2013-06-27 11:40:00,57.68,57.71,57.65,57.67,16800.0,47.0752,47.0997,47.0507,47.0671,16800.0
2013-06-27 11:50:00,57.68,57.69,57.65,57.66,24800.0,47.0752,47.0834,47.0507,47.0589,24800.0
2013-06-27 12:00:00,57.66,57.71,57.66,57.69,25200.0,47.0589,47.0997,47.0589,47.0834,25200.0
2013-06-27 12:10:00,57.69,57.82,57.69,57.8,22000.0,47.0834,47.1895,47.0834,47.1732,22000.0
2013-06-27 12:20:00,57.8,57.81,57.75,57.79,29400.0,47.1732,47.1813,47.1323,47.165,29400.0
2013-06-27 12:30:00,57.78,57.83,57.78,57.81,10100.0,47.1568,47.1976,47.1568,47.1813,10100.0
2013-06-27 12:40:00,57.81,57.85,57.77,57.78,17300.0,47.1813,47.214,47.1487,47.1568,17300.0
2013-06-27 12:50:00,57.77,57.77,57.72,57.74,17700.0,47.1487,47.1487,47.1079,47.1242,17700.0
2013-06-27 13:00:00,57.74,57.85,57.73,57.85,17000.0,47.1242,47.214,47.116,47.214,17000.0
2013-06-27 13:10:00,57.85,57.93,57.83,57.93,15200.0,47.214,47.2793,47.1976,47.2793,15200.0
2013-06-27 13:20:00,57.93,57.94,57.89,57.93,22700.0,47.2793,47.2874,47.2466,47.2793,22700.0
2013-06-27 13:30:00,57.93,58.0,57.93,58.0,34200.0,47.2793,47.3364,47.2793,47.3364,34200.0
2013-06-27 13:40:00,58.0,58.2,58.0,58.17,59200.0,47.3364,47.4996,47.3364,47.4751,59200.0
2013-06-27 13:50:00,58.18,58.2,58.11,58.12,28500.0,47.4833,47.4996,47.4262,47.4343,28500.0
2013-06-27 14:00:00,58.12,58.12,58.05,58.07,46100.0,47.4343,47.4343,47.3772,47.3935,46100.0
2013-06-27 14:10:00,58.07,58.08,57.96,58.01,28500.0,47.3935,47.4017,47.3037,47.3445,28500.0
2013-06-27 14:20:00,58.0,58.03,57.95,57.99,31900.0,47.3364,47.3609,47.2956,47.3282,31900.0
2013-06-27 14:30:00,57.99,57.99,57.91,57.91,23600.0,47.3282,47.3282,47.2629,47.2629,23600.0
2013-06-27 14:40:00,57.91,57.94,57.85,57.9,24400.0,47.2629,47.2874,47.214,47.2548,24400.0
2013-06-27 14:50:00,57.9,57.96,57.9,57.91,27500.0,47.2548,47.3037,47.2548,47.2629,27500.0
2013-06-27 15:00:00,57.92,57.94,57.87,57.89,36600.0,47.2711,47.2874,47.2303,47.2466,36600.0
2013-06-27 15:10:00,57.89,57.95,57.89,57.93,39900.0,47.2466,47.2956,47.2466,47.2793,39900.0
2013-06-27 15:20:00,57.92,57.93,57.84,57.89,51800.0,47.2711,47.2793,47.2058,47.2466,51800.0
2013-06-27 15:30:00,57.89,57.93,57.85,57.85,59300.0,47.2466,47.2793,47.214,47.214,59300.0
2013-06-27 15:40:00,57.85,57.88,57.79,57.83,85800.0,47.214,47.2384,47.165,47.1976,85800.0
2013-06-27 15:50:00,57.82,57.87,57.81,57.84,150100.0,47.1895,47.2303,47.1813,47.2058,150100.0
2013-06-28 09:30:00,57.72,57.73,57.47,57.6,37800.0,47.1079,47.116,46.9038,47.0099,37800.0
2013-06-28 09:40:00,57.59,57.65,57.46,57.5,51800.0,47.0018,47.0507,46.8957,46.9283,51800.0
2013-06-28 09:50:00,57.49,57.63,57.48,57.54,24400.0,46.9201,47.0344,46.912,46.961,24400.0
2013-06-28 10:00:00,57.55,57.72,57.55,57.64,68200.0,46.9691,47.1079,46.9691,47.0426,68200.0
2013-06-28 10:10:00,57.64,57.78,57.61,57.77,24100.0,47.0426,47.1568,47.0181,47.1487,24100.0
2013-06-28 10:20:00,57.79,57.95,57.75,57.95,20700.0,47.165,47.2956,47.1323,47.2956,20700.0
2013-06-28 10:30:00,57.94,58.06,57.89,58.06,40100.0,47.2874,47.3854,47.2466,47.3854,40100.0
2013-06-28 10:40:00,58.07,58.09,57.98,57.99,30500.0,47.3935,47.4098,47.3201,47.3282,30500.0
2013-06-28 10:50:00,57.99,58.24,57.96,58.23,39300.0,47.3282,47.5323,47.3037,47.5241,39300.0
2013-06-28 11:00:00,58.25,58.33,58.17,58.18,37100.0,47.5404,47.6057,47.4751,47.4833,37100.0
2013-06-28 11:10:00,58.19,58.2,58.09,58.09,70700.0,47.4914,47.4996,47.4098,47.4098,70700.0
2013-06-28 11:20:00,58.09,58.09,57.89,57.93,105300.0,47.4098,47.4098,47.2466,47.2793,105300.0
2013-06-28 11:30:00,57.93,58.09,57.93,58.07,37700.0,47.2793,47.4098,47.2793,47.3935,37700.0
2013-06-28 11:40:00,58.06,58.06,57.96,57.98,19500.0,47.3854,47.3854,47.3037,47.3201,19500.0
2013-06-28 11:50:00,57.98,57.98,57.9,57.98,19600.0,47.3201,47.3201,47.2548,47.3201,19600.0
2013-06-28 12:00:00,57.99,58.03,57.93,57.93,25200.0,47.3282,47.3609,47.2793,47.2793,25200.0
2013-06-28 12:10:00,57.92,57.93,57.82,57.82,15100.0,47.2711,47.2793,47.1895,47.1895,15100.0
2013-06-28 12:20:00,57.81,57.82,57.74,57.8,20600.0,47.1813,47.1895,47.1242,47.1732,20600.0
2013-06-28 12:30:00,57.81,57.9,57.79,57.89,12200.0,47.1813,47.2548,47.165,47.2466,12200.0
2013-06-28 12:40:00,57.89,57.92,57.86,57.87,17200.0,47.2466,47.2711,47.2221,47.2303,17200.0
2013-06-28 12:50:00,57.87,57.89,57.82,57.83,19200.0,47.2303,47.2466,47.1895,47.1976,19200.0
2013-06-28 13:00:00,57.82,57.82,57.69,57.7,64700.0,47.1895,47.1895,47.0834,47.0915,64700.0
2013-06-28 13:10:00,57.7,57.74,57.65,57.69,111600.0,47.0915,47.1242,47.0507,47.0834,111600.0
2013-06-28 13:20:00,57.68,57.69,57.6,57.61,46400.0,47.0752,47.0834,47.0099,47.0181,46400.0
2013-06-28 13:30:00,57.61,57.63,57.6,57.63,28200.0,47.0181,47.0344,47.0099,47.0344,28200.0
2013-06-28 13:40:00,57.62,57.65,57.62,57.62,53500.0,47.0262,47.0507,47.0262,47.0262,53500.0
2013-06-28 13:50:00,57.62,57.69,57.62,57.66,39500.0,47.0262,47.0834,47.0262,47.0589,39500.0
2013-06-28 14:00:00,57.66,57.69,57.62,57.65,92000.0,47.0589,47.0834,47.0262,47.0507,92000.0
2013-06-28 14:10:00,57.66,57.76,57.65,57.75,59900.0,47.0589,47.1405,47.0507,47.1323,59900.0
2013-06-28 14:20:00,57.75,57.77,57.7,57.75,54100.0,47.1323,47.1487,47.0915,47.1323,54100.0
2013-06-28 14:30:00,57.75,57.8,57.75,57.79,39200.0,47.1323,47.1732,47.1323,47.165,39200.0
2013-06-28 14:40:00,57.8,57.8,57.72,57.75,48100.0,47.1732,47.1732,47.1079,47.1323,48100.0
2013-06-28 14:50:00,57.74,57.78,57.72,57.73,36800.0,47.1242,47.1568,47.1079,47.116,36800.0
2013-06-28 15:00:00,57.74,57.74,57.6,57.65,51400.0,47.1242,47.1242,47.0099,47.0507,51400.0
2013-06-28 15:10:00,57.62,57.76,57.61,57.74,24400.0,47.0262,47.1405,47.0181,47.1242,24400.0
2013-06-28 15:20:00,57.74,57.86,57.72,57.85,59100.0,47.1242,47.2221,47.1079,47.214,59100.0
2013-06-28 15:30:00,57.85,57.94,57.85,57.89,115800.0,47.214,47.2874,47.214,47.2466,115800.0
2013-06-28 15:40:00,57.89,57.93,57.79,57.82,170500.0,47.2466,47.2793,47.165,47.1895,170500.0
2013-06-28 15:50:00,57.81,57.82,57.67,57.68,387200.0,47.1813,47.1895,47.0671,47.0752,387200.0
2013-07-01 09:30:00,57.81,58.18,57.81,58.06,56600.0,47.1813,47.4833,47.1813,47.3854,56600.0
2013-07-01 09:40:00,58.09,58.17,57.99,58.11,17300.0,47.4098,47.4751,47.3282,47.4262,17300.0
2013-07-01 09:50:00,58.13,58.19,58.05,58.07,23100.0,47.4425,47.4914,47.3772,47.3935,23100.0
2013-07-01 10:00:00,58.06,58.27,58.05,58.23,26800.0,47.3854,47.5567,47.3772,47.5241,26800.0
2013-07-01 10:10:00,58.23,58.42,58.23,58.41,44100.0,47.5241,47.6792,47.5241,47.671,44100.0
2013-07-01 10:20:00,58.41,58.41,58.3,58.31,27100.0,47.671,47.671,47.5812,47.5894,27100.0
2013-07-01 10:30:00,58.32,58.35,58.28,58.3,20100.0,47.5975,47.622,47.5649,47.5812,20100.0
2013-07-01 10:40:00,58.3,58.35,58.27,58.28,14300.0,47.5812,47.622,47.5567,47.5649,14300.0
2013-07-01 10:50:00,58.28,58.32,58.24,58.3,27900.0,47.5649,47.5975,47.5323,47.5812,27900.0
2013-07-01 11:00:00,58.29,58.38,58.28,58.37,28800.0,47.5731,47.6465,47.5649,47.6384,28800.0
2013-07-01 11:10:00,58.37,58.42,58.34,58.42,16800.0,47.6384,47.6792,47.6139,47.6792,16800.0
2013-07-01 11:20:00,58.41,58.43,58.31,58.32,19700.0,47.671,47.6873,47.5894,47.5975,19700.0
2013-07-01 11:30:00,58.32,58.36,58.28,58.31,19600.0,47.5975,47.6302,47.5649,47.5894,19600.0
2013-07-01 11:40:00,58.33,58.33,58.28,58.3,21700.0,47.6057,47.6057,47.5649,47.5812,21700.0
2013-07-01 11:50:00,58.29,58.3,58.26,58.26,37400.0,47.5731,47.5812,47.5486,47.5486,37400.0
2013-07-01 12:00:00,58.27,58.28,58.2,58.24,19700.0,47.5567,47.5649,47.4996,47.5323,19700.0
2013-07-01 12:10:00,58.25,58.28,58.19,58.21,33200.0,47.5404,47.5649,47.4914,47.5078,33200.0
2013-07-01 12:20:00,58.21,58.22,58.14,58.15,15000.0,47.5078,47.5159,47.4506,47.4588,15000.0
2013-07-01 12:30:00,58.15,58.22,58.15,58.2,10200.0,47.4588,47.5159,47.4588,47.4996,10200.0
2013-07-01 12:40:00,58.21,58.23,58.19,58.21,16000.0,47.5078,47.5241,47.4914,47.5078,16000.0
2013-07-01 12:50:00,58.22,58.25,58.18,58.2,18000.0,47.5159,47.5404,47.4833,47.4996,18000.0
2013-07-01 13:00:00,58.2,58.2,58.17,58.2,10700.0,47.4996,47.4996,47.4751,47.4996,10700.0
2013-07-01 13:10:00,58.19,58.2,58.16,58.18,19100.0,47.4914,47.4996,47.467,47.4833,19100.0
2013-07-01 13:20:00,58.18,58.22,58.14,58.16,27800.0,47.4833,47.5159,47.4506,47.467,27800.0
2013-07-01 13:30:00,58.16,58.29,58.15,58.29,14000.0,47.467,47.5731,47.4588,47.5731,14000.0
2013-07-01 13:40:00,58.28,58.3,58.18,58.2,23200.0,47.5649,47.5812,47.4833,47.4996,23200.0
2013-07-01 13:50:00,58.18,58.19,58.13,58.14,23700.0,47.4833,47.4914,47.4425,47.4506,23700.0
2013-07-01 14:00:00,58.14,58.15,58.12,58.13,19200.0,47.4506,47.4588,47.4343,47.4425,19200.0
2013-07-01 14:10:00,58.13,58.14,58.08,58.08,26300.0,47.4425,47.4506,47.4017,47.4017,26300.0
2013-07-01 14:20:00,58.09,58.09,58.02,58.08,22600.0,47.4098,47.4098,47.3527,47.4017,22600.0
2013-07-01 14:30:00,58.07,58.15,58.06,58.12,15400.0,47.3935,47.4588,47.3854,47.4343,15400.0
2013-07-01 14:40:00,58.12,58.21,58.12,58.15,19400.0,47.4343,47.5078,47.4343,47.4588,19400.0
2013-07-01 14:50:00,58.16,58.25,58.15,58.24,22600.0,47.467,47.5404,47.4588,47.5323,22600.0
2013-07-01 15:00:00,58.24,58.3,58.23,58.24,26700.0,47.5323,47.5812,47.5241,47.5323,26700.0
2013-07-01 15:10:00,58.23,58.23,58.18,58.18,31300.0,47.5241,47.5241,47.4833,47.4833,31300.0
2013-07-01 15:20:00,58.18,58.21,58.15,58.18,35500.0,47.4833,47.5078,47.4588,47.4833,35500.0
2013-07-01 15:30:00,58.18,58.18,57.96,57.97,73100.0,47.4833,47.4833,47.3037,47.3119,73100.0
2013-07-01 15:40:00,57.97,57.98,57.9,57.9,68000.0,47.3119,47.3201,47.2548,47.2548,68000.0
2013-07-01 15:50:00,57.9,58.0,57.89,57.97,128500.0,47.2548,47.3364,47.2466,47.3119,128500.0
2013-07-02 09:30:00,57.75,57.76,57.49,57.6,57700.0,47.1323,47.1405,46.9201,47.0099,57700.0
2013-07-02 09:40:00,57.57,57.82,57.57,57.79,32200.0,46.9854,47.1895,46.9854,47.165,32200.0
2013-07-02 09:50:00,57.8,57.87,57.66,57.7,55300.0,47.1732,47.2303,47.0589,47.0915,55300.0
2013-07-02 10:00:00,57.71,57.76,57.62,57.67,39700.0,47.0997,47.1405,47.0262,47.0671,39700.0
2013-07-02 10:10:00,57.67,57.71,57.58,57.68,39900.0,47.0671,47.0997,46.9936,47.0752,39900.0
2013-07-02 10:20:00,57.67,57.75,57.66,57.66,41200.0,47.0671,47.1323,47.0589,47.0589,41200.0
2013-07-02 10:30:00,57.66,57.66,57.55,57.6,64300.0,47.0589,47.0589,46.9691,47.0099,64300.0
2013-07-02 10:40:00,57.6,57.69,57.6,57.62,26100.0,47.0099,47.0834,47.0099,47.0262,26100.0
2013-07-02 10:50:00,57.62,57.7,57.61,57.67,26000.0,47.0262,47.0915,47.0181,47.0671,26000.0
2013-07-02 11:00:00,57.67,57.76,57.62,57.76,29100.0,47.0671,47.1405,47.0262,47.1405,29100.0
2013-07-02 11:10:00,57.76,57.86,57.75,57.84,26400.0,47.1405,47.2221,47.1323,47.2058,26400.0
2013-07-02 11:20:00,57.84,57.88,57.8,57.85,41100.0,47.2058,47.2384,47.1732,47.214,41100.0
2013-07-02 11:30:00,57.84,57.85,57.7,57.7,24400.0,47.2058,47.214,47.0915,47.0915,24400.0
2013-07-02 11:40:00,57.69,57.69,57.63,57.65,17700.0,47.0834,47.0834,47.0344,47.0507,17700.0
2013-07-02 11:50:00,57.64,57.64,57.58,57.59,12800.0,47.0426,47.0426,46.9936,47.0018,12800.0
2013-07-02 12:00:00,57.59,57.59,57.46,57.47,19100.0,47.0018,47.0018,46.8957,46.9038,19100.0
2013-07-02 12:10:00,57.46,57.48,57.39,57.45,13000.0,46.8957,46.912,46.8385,46.8875,13000.0
2013-07-02 12:20:00,57.45,57.45,57.36,57.43,19000.0,46.8875,46.8875,46.814,46.8712,19000.0
2013-07-02 12:30:00,57.43,57.57,57.43,57.56,33700.0,46.8712,46.9854,46.8712,46.9773,33700.0
2013-07-02 12:40:00,57.55,57.56,57.48,57.53,18800.0,46.9691,46.9773,46.912,46.9528,18800.0
2013-07-02 12:50:00,57.51,57.52,57.43,57.5,15400.0,46.9365,46.9446,46.8712,46.9283,15400.0
2013-07-02 13:00:00,57.5,57.52,57.47,57.47,10600.0,46.9283,46.9446,46.9038,46.9038,10600.0
2013-07-02 13:10:00,57.47,57.47,57.35,57.36,16600.0,46.9038,46.9038,46.8059,46.814,16600.0
2013-07-02 13:20:00,57.36,57.5,57.35,57.46,40500.0,46.814,46.9283,46.8059,46.8957,40500.0
2013-07-02 13:30:00,57.46,57.49,57.36,57.36,19300.0,46.8957,46.9201,46.814,46.814,19300.0
2013-07-02 13:40:00,57.36,57.36,57.22,57.29,22300.0,46.814,46.814,46.6998,46.7569,22300.0
2013-07-02 13:50:00,57.28,57.45,57.27,57.33,52900.0,46.7488,46.8875,46.7406,46.7896,52900.0
2013-07-02 14:00:00,57.33,57.41,57.32,57.36,29700.0,46.7896,46.8549,46.7814,46.814,29700.0
2013-07-02 14:10:00,57.37,57.39,57.27,57.36,62300.0,46.8222,46.8385,46.7406,46.814,62300.0
2013-07-02 14:20:00,57.36,57.4,57.3,57.4,50400.0,46.814,46.8467,46.7651,46.8467,50400.0
2013-07-02 14:30:00,57.39,57.51,57.37,57.4,72700.0,46.8385,46.9365,46.8222,46.8467,72700.0
2013-07-02 14:40:00,57.4,57.42,57.31,57.36,85400.0,46.8467,46.863,46.7732,46.814,85400.0
2013-07-02 14:50:00,57.36,57.48,57.35,57.47,76600.0,46.814,46.912,46.8059,46.9038,76600.0
2013-07-02 15:00:00,57.46,57.5,57.43,57.44,62800.0,46.8957,46.9283,46.8712,46.8793,62800.0
2013-07-02 15:10:00,57.44,57.49,57.44,57.46,39200.0,46.8793,46.9201,46.8793,46.8957,39200.0
2013-07-02 15:20:00,57.45,57.46,57.37,57.39,40300.0,46.8875,46.8957,46.8222,46.8385,40300.0
2013-07-02 15:30:00,57.39,57.44,57.33,57.44,55300.0,46.8385,46.8793,46.7896,46.8793,55300.0
2013-07-02 15:40:00,57.43,57.52,57.43,57.46,94600.0,46.8712,46.9446,46.8712,46.8957,94600.0
2013-07-02 15:50:00,57.47,57.5,57.46,57.48,173300.0,46.9038,46.9283,46.8957,46.912,173300.0
2013-07-03 09:30:00,57.12,57.3,57.02,57.17,54900.0,46.6182,46.7651,46.5366,46.659,54900.0
2013-07-03 09:40:00,57.17,57.27,57.14,57.17,47300.0,46.659,46.7406,46.6345,46.659,47300.0
2013-07-03 09:50:00,57.18,57.37,57.15,57.26,48900.0,46.6671,46.8222,46.6427,46.7324,48900.0
2013-07-03 10:00:00,57.26,57.33,57.16,57.22,31900.0,46.7324,46.7896,46.6508,46.6998,31900.0
2013-07-03 10:10:00,57.22,57.35,57.17,57.33,26800.0,46.6998,46.8059,46.659,46.7896,26800.0
2013-07-03 10:20:00,57.34,57.44,57.34,57.41,38300.0,46.7977,46.8793,46.7977,46.8549,38300.0
2013-07-03 10:30:00,57.42,57.47,57.37,57.39,31400.0,46.863,46.9038,46.8222,46.8385,31400.0
2013-07-03 10:40:00,57.38,57.41,57.29,57.36,24300.0,46.8304,46.8549,46.7569,46.814,24300.0
2013-07-03 10:50:00,57.37,57.43,57.37,57.43,26100.0,46.8222,46.8712,46.8222,46.8712,26100.0
2013-07-03 11:00:00,57.42,57.43,57.37,57.41,30400.0,46.863,46.8712,46.8222,46.8549,30400.0
2013-07-03 11:10:00,57.4,57.5,57.38,57.5,26300.0,46.8467,46.9283,46.8304,46.9283,26300.0
2013-07-03 11:20:00,57.51,57.58,57.51,57.58,18600.0,46.9365,46.9936,46.9365,46.9936,18600.0
2013-07-03 11:30:00,57.58,57.64,57.57,57.59,17100.0,46.9936,47.0426,46.9854,47.0018,17100.0
2013-07-03 11:40:00,57.6,57.61,57.55,57.57,27200.0,47.0099,47.0181,46.9691,46.9854,27200.0
2013-07-03 11:50:00,57.58,57.62,57.58,57.62,47000.0,46.9936,47.0262,46.9936,47.0262,47000.0
2013-07-03 12:00:00,57.62,57.62,57.58,57.61,27200.0,47.0262,47.0262,46.9936,47.0181,27200.0
2013-07-03 12:10:00,57.61,57.61,57.55,57.57,29400.0,47.0181,47.0181,46.9691,46.9854,29400.0
2013-07-03 12:20:00,57.57,57.57,57.53,57.53,21900.0,46.9854,46.9854,46.9528,46.9528,21900.0
2013-07-03 12:30:00,57.54,57.55,57.43,57.44,38500.0,46.961,46.9691,46.8712,46.8793,38500.0
2013-07-03 12:40:00,57.45,57.46,57.36,57.37,28200.0,46.8875,46.8957,46.814,46.8222,28200.0
2013-07-03 12:50:00,57.38,57.39,57.25,57.27,74800.0,46.8304,46.8385,46.7243,46.7406,74800.0
2013-07-05 09:30:00,57.58,57.81,57.57,57.74,21100.0,46.9936,47.1813,46.9854,47.1242,21100.0
2013-07-05 09:40:00,57.72,57.88,57.66,57.86,25800.0,47.1079,47.2384,47.0589,47.2221,25800.0
2013-07-05 09:50:00,57.87,57.87,57.76,57.82,12900.0,47.2303,47.2303,47.1405,47.1895,12900.0
2013-07-05 10:00:00,57.83,57.93,57.79,57.87,12100.0,47.1976,47.2793,47.165,47.2303,12100.0
2013-07-05 10:10:00,57.85,57.85,57.62,57.63,16600.0,47.214,47.214,47.0262,47.0344,16600.0
2013-07-05 10:20:00,57.6,57.6,57.48,57.59,11700.0,47.0099,47.0099,46.912,47.0018,11700.0
2013-07-05 10:30:00,57.57,57.71,57.55,57.56,15900.0,46.9854,47.0997,46.9691,46.9773,15900.0
2013-07-05 10:40:00,57.56,57.67,57.54,57.55,35100.0,46.9773,47.0671,46.961,46.9691,35100.0
2013-07-05 10:50:00,57.54,57.6,57.51,57.51,31900.0,46.961,47.0099,46.9365,46.9365,31900.0
2013-07-05 11:00:00,57.52,57.57,57.46,57.48,31900.0,46.9446,46.9854,46.8957,46.912,31900.0
2013-07-05 11:10:00,57.51,57.53,57.46,57.52,24000.0,46.9365,46.9528,46.8957,46.9446,24000.0
2013-07-05 11:20:00,57.52,57.52,57.43,57.43,25300.0,46.9446,46.9446,46.8712,46.8712,25300.0
2013-07-05 11:30:00,57.43,57.43,57.33,57.37,34500.0,46.8712,46.8712,46.7896,46.8222,34500.0
2013-07-05 11:40:00,57.38,57.39,57.35,57.36,25000.0,46.8304,46.8385,46.8059,46.814,25000.0
2013-07-05 11:50:00,57.37,57.4,57.36,57.39,73700.0,46.8222,46.8467,46.814,46.8385,73700.0
2013-07-05 12:00:00,57.39,57.39,57.37,57.38,57800.0,46.8385,46.8385,46.8222,46.8304,57800.0
2013-07-05 12:10:00,57.38,57.53,57.36,57.52,53000.0,46.8304,46.9528,46.814,46.9446,53000.0
2013-07-05 12:20:00,57.52,57.58,57.52,57.57,11200.0,46.9446,46.9936,46.9446,46.9854,11200.0
2013-07-05 12:30:00,57.58,57.68,57.58,57.61,14800.0,46.9936,47.0752,46.9936,47.0181,14800.0
2013-07-05 12:40:00,57.6,57.68,57.59,57.63,14900.0,47.0099,47.0752,47.0018,47.0344,14900.0
2013-07-05 12:50:00,57.63,57.65,57.6,57.65,5800.0,47.0344,47.0507,47.0099,47.0507,5800.0
2013-07-05 13:00:00,57.65,57.66,57.56,57.63,10400.0,47.0507,47.0589,46.9773,47.0344,10400.0
2013-07-05 13:10:00,57.63,57.73,57.63,57.72,12700.0,47.0344,47.116,47.0344,47.1079,12700.0
2013-07-05 13:20:00,57.71,57.71,57.67,57.69,9900.0,47.0997,47.0997,47.0671,47.0834,9900.0
2013-07-05 13:30:00,57.69,57.73,57.69,57.72,8900.0,47.0834,47.116,47.0834,47.1079,8900.0
2013-07-05 13:40:00,57.71,57.75,57.7,57.75,9700.0,47.0997,47.1323,47.0915,47.1323,9700.0
2013-07-05 13:50:00,57.75,57.8,57.75,57.77,13700.0,47.1323,47.1732,47.1323,47.1487,13700.0
2013-07-05 14:00:00,57.78,57.87,57.78,57.86,18900.0,47.1568,47.2303,47.1568,47.2221,18900.0
2013-07-05 14:10:00,57.86,57.9,57.83,57.83,18100.0,47.2221,47.2548,47.1976,47.1976,18100.0
2013-07-05 14:20:00,57.83,57.89,57.83,57.86,14300.0,47.1976,47.2466,47.1976,47.2221,14300.0
2013-07-05 14:30:00,57.87,57.95,57.87,57.95,23000.0,47.2303,47.2956,47.2303,47.2956,23000.0
2013-07-05 14:40:00,57.95,57.96,57.86,57.89,23000.0,47.2956,47.3037,47.2221,47.2466,23000.0
2013-07-05 14:50:00,57.9,57.97,57.89,57.91,22300.0,47.2548,47.3119,47.2466,47.2629,22300.0
2013-07-05 15:00:00,57.9,57.96,57.9,57.95,20400.0,47.2548,47.3037,47.2548,47.2956,20400.0
2013-07-05 15:10:00,57.95,57.96,57.87,57.89,23200.0,47.2956,47.3037,47.2303,47.2466,23200.0
2013-07-05 15:20:00,57.89,57.89,57.77,57.81,29700.0,47.2466,47.2466,47.1487,47.1813,29700.0
2013-07-05 15:30:00,57.82,57.88,57.81,57.87,27200.0,47.1895,47.2384,47.1813,47.2303,27200.0
2013-07-05 15:40:00,57.87,57.9,57.8,57.81,49500.0,47.2303,47.2548,47.1732,47.1813,49500.0
2013-07-05 15:50:00,57.82,57.94,57.82,57.92,98200.0,47.1895,47.2874,47.1895,47.2711,98200.0
2013-07-08 09:30:00,58.04,58.25,58.04,58.19,32500.0,47.369,47.5404,47.369,47.4914,32500.0
2013-07-08 09:40:00,58.12,58.36,58.07,58.34,31300.0,47.4343,47.6302,47.3935,47.6139,31300.0
2013-07-08 09:50:00,58.34,58.4,58.2,58.39,24900.0,47.6139,47.6628,47.4996,47.6547,24900.0
2013-07-08 10:00:00,58.4,58.59,58.37,58.38,45800.0,47.6628,47.8179,47.6384,47.6465,45800.0
2013-07-08 10:10:00,58.42,58.52,58.38,58.44,18900.0,47.6792,47.7608,47.6465,47.6955,18900.0
2013-07-08 10:20:00,58.44,58.52,58.39,58.41,15600.0,47.6955,47.7608,47.6547,47.671,15600.0
2013-07-08 10:30:00,58.38,58.41,58.29,58.33,14000.0,47.6465,47.671,47.5731,47.6057,14000.0
2013-07-08 10:40:00,58.33,58.46,58.28,58.45,18600.0,47.6057,47.7118,47.5649,47.7036,18600.0
2013-07-08 10:50:00,58.45,58.45,58.31,58.35,13100.0,47.7036,47.7036,47.5894,47.622,13100.0
2013-07-08 11:00:00,58.36,58.49,58.36,58.44,15600.0,47.6302,47.7363,47.6302,47.6955,15600.0
2013-07-08 11:10:00,58.44,58.45,58.35,58.43,16600.0,47.6955,47.7036,47.622,47.6873,16600.0
2013-07-08 11:20:00,58.4,58.41,58.29,58.3,15900.0,47.6628,47.671,47.5731,47.5812,15900.0
2013-07-08 11:30:00,58.3,58.31,58.17,58.17,11900.0,47.5812,47.5894,47.4751,47.4751,11900.0
2013-07-08 11:40:00,58.16,58.22,58.13,58.22,15100.0,47.467,47.5159,47.4425,47.5159,15100.0
2013-07-08 11:50:00,58.24,58.24,58.12,58.13,13000.0,47.5323,47.5323,47.4343,47.4425,13000.0
2013-07-08 12:00:00,58.14,58.15,58.06,58.08,32700.0,47.4506,47.4588,47.3854,47.4017,32700.0
2013-07-08 12:10:00,58.1,58.14,58.07,58.14,9700.0,47.418,47.4506,47.3935,47.4506,9700.0
2013-07-08 12:20:00,58.14,58.15,58.11,58.11,9700.0,47.4506,47.4588,47.4262,47.4262,9700.0
2013-07-08 12:30:00,58.11,58.23,58.11,58.23,8900.0,47.4262,47.5241,47.4262,47.5241,8900.0
2013-07-08 12:40:00,58.22,58.22,58.15,58.15,10300.0,47.5159,47.5159,47.4588,47.4588,10300.0
2013-07-08 12:50:00,58.14,58.18,58.1,58.13,8400.0,47.4506,47.4833,47.418,47.4425,8400.0
2013-07-08 13:00:00,58.14,58.17,58.12,58.16,12600.0,47.4506,47.4751,47.4343,47.467,12600.0
2013-07-08 13:10:00,58.16,58.17,58.04,58.09,9000.0,47.467,47.4751,47.369,47.4098,9000.0
2013-07-08 13:20:00,58.1,58.11,58.02,58.08,20600.0,47.418,47.4262,47.3527,47.4017,20600.0
2013-07-08 13:30:00,58.08,58.11,58.05,58.07,8900.0,47.4017,47.4262,47.3772,47.3935,8900.0
2013-07-08 13:40:00,58.08,58.12,58.05,58.11,7500.0,47.4017,47.4343,47.3772,47.4262,7500.0
2013-07-08 13:50:00,58.11,58.12,58.1,58.11,36300.0,47.4262,47.4343,47.418,47.4262,36300.0
2013-07-08 14:00:00,58.12,58.2,58.11,58.2,17900.0,47.4343,47.4996,47.4262,47.4996,17900.0
2013-07-08 14:10:00,58.19,58.2,58.12,58.15,20000.0,47.4914,47.4996,47.4343,47.4588,20000.0
2013-07-08 14:20:00,58.15,58.16,58.06,58.06,23800.0,47.4588,47.467,47.3854,47.3854,23800.0
2013-07-08 14:30:00,58.07,58.11,58.07,58.11,14700.0,47.3935,47.4262,47.3935,47.4262,14700.0
2013-07-08 14:40:00,58.11,58.11,58.04,58.04,16300.0,47.4262,47.4262,47.369,47.369,16300.0
2013-07-08 14:50:00,58.04,58.04,57.99,58.02,22000.0,47.369,47.369,47.3282,47.3527,22000.0
2013-07-08 15:00:00,58.01,58.04,57.98,58.02,20000.0,47.3445,47.369,47.3201,47.3527,20000.0
2013-07-08 15:10:00,58.02,58.03,57.98,58.02,23500.0,47.3527,47.3609,47.3201,47.3527,23500.0
2013-07-08 15:20:00,58.01,58.01,57.9,57.91,33500.0,47.3445,47.3445,47.2548,47.2629,33500.0
2013-07-08 15:30:00,57.91,58.0,57.86,57.97,31200.0,47.2629,47.3364,47.2221,47.3119,31200.0
2013-07-08 15:40:00,57.97,58.0,57.95,57.98,42300.0,47.3119,47.3364,47.2956,47.3201,42300.0
2013-07-08 15:50:00,57.97,57.97,57.85,57.87,139900.0,47.3119,47.3119,47.214,47.2303,139900.0
2013-07-09 09:30:00,58.08,58.33,58.08,58.32,34900.0,47.4017,47.6057,47.4017,47.5975,34900.0
2013-07-09 09:40:00,58.33,58.46,58.2,58.23,23900.0,47.6057,47.7118,47.4996,47.5241,23900.0
2013-07-09 09:50:00,58.2,58.21,58.02,58.02,37000.0,47.4996,47.5078,47.3527,47.3527,37000.0
2013-07-09 10:00:00,58.0,58.0,57.81,57.86,43200.0,47.3364,47.3364,47.1813,47.2221,43200.0
2013-07-09 10:10:00,57.86,57.88,57.71,57.72,56400.0,47.2221,47.2384,47.0997,47.1079,56400.0
2013-07-09 10:20:00,57.72,58.02,57.71,57.97,26900.0,47.1079,47.3527,47.0997,47.3119,26900.0
2013-07-09 10:30:00,57.98,58.13,57.96,58.13,19800.0,47.3201,47.4425,47.3037,47.4425,19800.0
2013-07-09 10:40:00,58.13,58.23,58.07,58.22,15300.0,47.4425,47.5241,47.3935,47.5159,15300.0
2013-07-09 10:50:00,58.22,58.36,58.21,58.34,35100.0,47.5159,47.6302,47.5078,47.6139,35100.0
2013-07-09 11:00:00,58.34,58.34,58.22,58.25,17600.0,47.6139,47.6139,47.5159,47.5404,17600.0
2013-07-09 11:10:00,58.27,58.27,58.23,58.25,9300.0,47.5567,47.5567,47.5241,47.5404,9300.0
2013-07-09 11:20:00,58.24,58.28,58.22,58.25,19200.0,47.5323,47.5649,47.5159,47.5404,19200.0
2013-07-09 11:30:00,58.25,58.3,58.25,58.27,11600.0,47.5404,47.5812,47.5404,47.5567,11600.0
2013-07-09 11:40:00,58.27,58.29,58.23,58.24,12100.0,47.5567,47.5731,47.5241,47.5323,12100.0
2013-07-09 11:50:00,58.24,58.25,58.18,58.25,10300.0,47.5323,47.5404,47.4833,47.5404,10300.0
2013-07-09 12:00:00,58.25,58.25,58.18,58.18,16700.0,47.5404,47.5404,47.4833,47.4833,16700.0
2013-07-09 12:10:00,58.17,58.19,58.12,58.13,19900.0,47.4751,47.4914,47.4343,47.4425,19900.0
2013-07-09 12:20:00,58.12,58.16,58.1,58.1,16700.0,47.4343,47.467,47.418,47.418,16700.0
2013-07-09 12:30:00,58.1,58.11,58.04,58.09,27700.0,47.418,47.4262,47.369,47.4098,27700.0
2013-07-09 12:40:00,58.1,58.1,58.06,58.08,12600.0,47.418,47.418,47.3854,47.4017,12600.0
2013-07-09 12:50:00,58.09,58.19,58.09,58.1,36300.0,47.4098,47.4914,47.4098,47.418,36300.0
2013-07-09 13:00:00,58.1,58.1,58.05,58.05,20500.0,47.418,47.418,47.3772,47.3772,20500.0
2013-07-09 13:10:00,58.05,58.09,58.05,58.07,8600.0,47.3772,47.4098,47.3772,47.3935,8600.0
2013-07-09 13:20:00,58.07,58.09,58.07,58.07,23200.0,47.3935,47.4098,47.3935,47.3935,23200.0
2013-07-09 13:30:00,58.07,58.07,58.02,58.02,15200.0,47.3935,47.3935,47.3527,47.3527,15200.0
2013-07-09 13:40:00,58.02,58.12,58.0,58.12,11400.0,47.3527,47.4343,47.3364,47.4343,11400.0
2013-07-09 13:50:00,58.12,58.14,58.1,58.11,15100.0,47.4343,47.4506,47.418,47.4262,15100.0
2013-07-09 14:00:00,58.11,58.17,58.1,58.17,14100.0,47.4262,47.4751,47.418,47.4751,14100.0
2013-07-09 14:10:00,58.17,58.21,58.15,58.16,18500.0,47.4751,47.5078,47.4588,47.467,18500.0
2013-07-09 14:20:00,58.16,58.19,58.15,58.19,32400.0,47.467,47.4914,47.4588,47.4914,32400.0
2013-07-09 14:30:00,58.19,58.2,58.13,58.14,29500.0,47.4914,47.4996,47.4425,47.4506,29500.0
2013-07-09 14:40:00,58.15,58.15,58.12,58.15,20300.0,47.4588,47.4588,47.4343,47.4588,20300.0
2013-07-09 14:50:00,58.13,58.14,58.09,58.11,18600.0,47.4425,47.4506,47.4098,47.4262,18600.0
2013-07-09 15:00:00,58.1,58.12,58.09,58.09,16800.0,47.418,47.4343,47.4098,47.4098,16800.0
2013-07-09 15:10:00,58.09,58.11,58.05,58.09,27000.0,47.4098,47.4262,47.3772,47.4098,27000.0
2013-07-09 15:20:00,58.09,58.14,58.08,58.11,37500.0,47.4098,47.4506,47.4017,47.4262,37500.0
2013-07-09 15:30:00,58.11,58.16,58.06,58.13,44400.0,47.4262,47.467,47.3854,47.4425,44400.0
2013-07-09 15:40:00,58.13,58.14,58.05,58.06,63300.0,47.4425,47.4506,47.3772,47.3854,63300.0
2013-07-09 15:50:00,58.07,58.07,57.97,58.04,106900.0,47.3935,47.3935,47.3119,47.369,106900.0
2013-07-10 09:30:00,58.03,58.2,58.03,58.07,20300.0,47.3609,47.4996,47.3609,47.3935,20300.0
2013-07-10 09:40:00,58.09,58.17,58.04,58.15,11500.0,47.4098,47.4751,47.369,47.4588,11500.0
2013-07-10 09:50:00,58.14,58.2,58.06,58.14,14800.0,47.4506,47.4996,47.3854,47.4506,14800.0
2013-07-10 10:00:00,58.13,58.2,58.12,58.13,12100.0,47.4425,47.4996,47.4343,47.4425,12100.0
2013-07-10 10:10:00,58.13,58.23,58.13,58.19,19500.0,47.4425,47.5241,47.4425,47.4914,19500.0
2013-07-10 10:20:00,58.2,58.29,58.16,58.28,20200.0,47.4996,47.5731,47.467,47.5649,20200.0
2013-07-10 10:30:00,58.27,58.28,58.19,58.25,16700.0,47.5567,47.5649,47.4914,47.5404,16700.0
2013-07-10 10:40:00,58.25,58.37,58.25,58.37,28600.0,47.5404,47.6384,47.5404,47.6384,28600.0
2013-07-10 10:50:00,58.37,58.37,58.3,58.35,36200.0,47.6384,47.6384,47.5812,47.622,36200.0
2013-07-10 11:00:00,58.34,58.34,58.15,58.17,39900.0,47.6139,47.6139,47.4588,47.4751,39900.0
2013-07-10 11:10:00,58.17,58.18,58.11,58.13,22800.0,47.4751,47.4833,47.4262,47.4425,22800.0
2013-07-10 11:20:00,58.14,58.14,58.07,58.1,26600.0,47.4506,47.4506,47.3935,47.418,26600.0
2013-07-10 11:30:00,58.11,58.17,58.11,58.14,27200.0,47.4262,47.4751,47.4262,47.4506,27200.0
2013-07-10 11:40:00,58.15,58.16,58.08,58.15,27700.0,47.4588,47.467,47.4017,47.4588,27700.0
2013-07-10 11:50:00,58.15,58.16,58.02,58.03,27500.0,47.4588,47.467,47.3527,47.3609,27500.0
2013-07-10 12:00:00,58.04,58.17,58.03,58.17,63300.0,47.369,47.4751,47.3609,47.4751,63300.0
2013-07-10 12:10:00,58.17,58.19,58.05,58.08,65300.0,47.4751,47.4914,47.3772,47.4017,65300.0
2013-07-10 12:20:00,58.09,58.14,58.05,58.14,14900.0,47.4098,47.4506,47.3772,47.4506,14900.0
2013-07-10 12:30:00,58.13,58.2,58.13,58.18,17600.0,47.4425,47.4996,47.4425,47.4833,17600.0
2013-07-10 12:40:00,58.18,58.25,58.18,58.25,15800.0,47.4833,47.5404,47.4833,47.5404,15800.0
2013-07-10 12:50:00,58.26,58.27,58.18,58.21,37000.0,47.5486,47.5567,47.4833,47.5078,37000.0
2013-07-10 13:00:00,58.21,58.24,58.21,58.23,21700.0,47.5078,47.5323,47.5078,47.5241,21700.0
2013-07-10 13:10:00,58.22,58.29,58.21,58.25,46600.0,47.5159,47.5731,47.5078,47.5404,46600.0
2013-07-10 13:20:00,58.27,58.27,58.21,58.23,23400.0,47.5567,47.5567,47.5078,47.5241,23400.0
2013-07-10 13:30:00,58.24,58.32,58.24,58.3,18200.0,47.5323,47.5975,47.5323,47.5812,18200.0
2013-07-10 13:40:00,58.3,58.36,58.3,58.36,48000.0,47.5812,47.6302,47.5812,47.6302,48000.0
2013-07-10 13:50:00,58.37,58.39,58.2,58.2,36800.0,47.6384,47.6547,47.4996,47.4996,36800.0
2013-07-10 14:00:00,58.21,58.36,58.1,58.14,123300.0,47.5078,47.6302,47.418,47.4506,123300.0
2013-07-10 14:10:00,58.14,58.19,58.09,58.16,90900.0,47.4506,47.4914,47.4098,47.467,90900.0
2013-07-10 14:20:00,58.16,58.21,58.11,58.12,95600.0,47.467,47.5078,47.4262,47.4343,95600.0
2013-07-10 14:30:00,58.12,58.14,58.04,58.04,60300.0,47.4343,47.4506,47.369,47.369,60300.0
2013-07-10 14:40:00,58.05,58.1,57.94,57.96,328500.0,47.3772,47.418,47.2874,47.3037,328500.0
2013-07-10 14:50:00,57.97,58.25,57.96,58.24,125200.0,47.3119,47.5404,47.3037,47.5323,125200.0
2013-07-10 15:00:00,58.25,58.36,58.25,58.34,28900.0,47.5404,47.6302,47.5404,47.6139,28900.0
2013-07-10 15:10:00,58.33,58.41,58.32,58.41,29500.0,47.6057,47.671,47.5975,47.671,29500.0
2013-07-10 15:20:00,58.4,58.53,58.4,58.48,46600.0,47.6628,47.7689,47.6628,47.7281,46600.0
2013-07-10 15:30:00,58.47,58.48,58.33,58.38,42800.0,47.72,47.7281,47.6057,47.6465,42800.0
2013-07-10 15:40:00,58.4,58.46,58.37,58.42,62900.0,47.6628,47.7118,47.6384,47.6792,62900.0
2013-07-10 15:50:00,58.42,58.46,58.41,58.44,83900.0,47.6792,47.7118,47.671,47.6955,83900.0
2013-07-11 09:30:00,58.91,59.2,58.91,59.06,69900.0,48.0791,48.3158,48.0791,48.2015,69900.0
2013-07-11 09:40:00,59.05,59.12,58.95,59.03,26200.0,48.1933,48.2505,48.1117,48.177,26200.0
2013-07-11 09:50:00,59.07,59.14,59.05,59.1,45400.0,48.2097,48.2668,48.1933,48.2341,45400.0
2013-07-11 10:00:00,59.1,59.11,58.85,58.95,67400.0,48.2341,48.2423,48.0301,48.1117,67400.0
2013-07-11 10:10:00,58.97,59.02,58.95,58.96,24700.0,48.128,48.1688,48.1117,48.1199,24700.0
2013-07-11 10:20:00,58.95,59.03,58.94,59.0,28100.0,48.1117,48.177,48.1036,48.1525,28100.0
2013-07-11 10:30:00,59.0,59.03,58.96,58.98,19800.0,48.1525,48.177,48.1199,48.1362,19800.0
2013-07-11 10:40:00,58.98,59.02,58.97,59.02,21400.0,48.1362,48.1688,48.128,48.1688,21400.0
2013-07-11 10:50:00,59.04,59.09,59.04,59.08,28100.0,48.1852,48.226,48.1852,48.2178,28100.0
2013-07-11 11:00:00,59.09,59.17,59.08,59.17,20700.0,48.226,48.2913,48.2178,48.2913,20700.0
2013-07-11 11:10:00,59.17,59.24,59.16,59.21,23000.0,48.2913,48.3484,48.2831,48.3239,23000.0
2013-07-11 11:20:00,59.21,59.29,59.21,59.26,27600.0,48.3239,48.3892,48.3239,48.3647,27600.0
2013-07-11 11:30:00,59.27,59.3,59.24,59.26,17600.0,48.3729,48.3974,48.3484,48.3647,17600.0
2013-07-11 11:40:00,59.27,59.34,59.25,59.34,21600.0,48.3729,48.43,48.3566,48.43,21600.0
2013-07-11 11:50:00,59.34,59.38,59.27,59.28,42000.0,48.43,48.4627,48.3729,48.381,42000.0
2013-07-11 12:00:00,59.28,59.3,59.23,59.29,22900.0,48.381,48.3974,48.3402,48.3892,22900.0
2013-07-11 12:10:00,59.29,59.29,59.24,59.25,25600.0,48.3892,48.3892,48.3484,48.3566,25600.0
2013-07-11 12:20:00,59.25,59.3,59.23,59.29,23500.0,48.3566,48.3974,48.3402,48.3892,23500.0
2013-07-11 12:30:00,59.29,59.31,59.28,59.3,27700.0,48.3892,48.4055,48.381,48.3974,27700.0
2013-07-11 12:40:00,59.31,59.33,59.29,59.29,20600.0,48.4055,48.4219,48.3892,48.3892,20600.0
2013-07-11 12:50:00,59.29,59.33,59.28,59.33,15500.0,48.3892,48.4219,48.381,48.4219,15500.0
2013-07-11 13:00:00,59.33,59.42,59.33,59.33,32000.0,48.4219,48.4953,48.4219,48.4219,32000.0
2013-07-11 13:10:00,59.33,59.35,59.33,59.34,10700.0,48.4219,48.4382,48.4219,48.43,10700.0
2013-07-11 13:20:00,59.34,59.43,59.34,59.42,22200.0,48.43,48.5035,48.43,48.4953,22200.0
2013-07-11 13:30:00,59.43,59.43,59.3,59.3,36800.0,48.5035,48.5035,48.3974,48.3974,36800.0
2013-07-11 13:40:00,59.31,59.31,59.28,59.29,25500.0,48.4055,48.4055,48.381,48.3892,25500.0
2013-07-11 13:50:00,59.28,59.29,59.18,59.18,52900.0,48.381,48.3892,48.2994,48.2994,52900.0
2013-07-11 14:00:00,59.18,59.19,59.08,59.09,42600.0,48.2994,48.3076,48.2178,48.226,42600.0
2013-07-11 14:10:00,59.1,59.1,59.06,59.08,32400.0,48.2341,48.2341,48.2015,48.2178,32400.0
2013-07-11 14:20:00,59.08,59.21,59.08,59.17,49100.0,48.2178,48.3239,48.2178,48.2913,49100.0
2013-07-11 14:30:00,59.17,59.18,59.13,59.13,48500.0,48.2913,48.2994,48.2586,48.2586,48500.0
2013-07-11 14:40:00,59.13,59.14,59.06,59.09,36200.0,48.2586,48.2668,48.2015,48.226,36200.0
2013-07-11 14:50:00,59.09,59.19,59.07,59.09,48800.0,48.226,48.3076,48.2097,48.226,48800.0
2013-07-11 15:00:00,59.09,59.16,59.04,59.04,49100.0,48.226,48.2831,48.1852,48.1852,49100.0
2013-07-11 15:10:00,59.04,59.05,59.0,59.01,37300.0,48.1852,48.1933,48.1525,48.1607,37300.0
2013-07-11 15:20:00,59.01,59.08,59.01,59.06,55000.0,48.1607,48.2178,48.1607,48.2015,55000.0
2013-07-11 15:30:00,59.06,59.11,59.02,59.11,53700.0,48.2015,48.2423,48.1688,48.2423,53700.0
2013-07-11 15:40:00,59.11,59.15,59.08,59.1,118800.0,48.2423,48.2749,48.2178,48.2341,118800.0
2013-07-11 15:50:00,59.11,59.12,59.02,59.06,255100.0,48.2423,48.2505,48.1688,48.2015,255100.0
2013-07-12 09:30:00,59.05,59.23,59.01,59.07,29700.0,48.1933,48.3402,48.1607,48.2097,29700.0
2013-07-12 09:40:00,59.04,59.08,58.97,59.0,17100.0,48.1852,48.2178,48.128,48.1525,17100.0
2013-07-12 09:50:00,59.04,59.04,58.86,58.92,22500.0,48.1852,48.1852,48.0383,48.0872,22500.0
2013-07-12 10:00:00,58.92,58.94,58.86,58.94,17600.0,48.0872,48.1036,48.0383,48.1036,17600.0
2013-07-12 10:10:00,58.94,59.14,58.93,59.14,22200.0,48.1036,48.2668,48.0954,48.2668,22200.0
2013-07-12 10:20:00,59.15,59.2,59.14,59.19,20900.0,48.2749,48.3158,48.2668,48.3076,20900.0
2013-07-12 10:30:00,59.2,59.31,59.2,59.3,40900.0,48.3158,48.4055,48.3158,48.3974,40900.0
2013-07-12 10:40:00,59.3,59.39,59.24,59.34,43100.0,48.3974,48.4708,48.3484,48.43,43100.0
2013-07-12 10:50:00,59.33,59.49,59.33,59.47,40200.0,48.4219,48.5524,48.4219,48.5361,40200.0
2013-07-12 11:00:00,59.47,59.48,59.42,59.43,16500.0,48.5361,48.5443,48.4953,48.5035,16500.0
2013-07-12 11:10:00,59.43,59.5,59.43,59.49,10500.0,48.5035,48.5606,48.5035,48.5524,10500.0
2013-07-12 11:20:00,59.48,59.54,59.47,59.5,34800.0,48.5443,48.5932,48.5361,48.5606,34800.0
2013-07-12 11:30:00,59.49,59.57,59.48,59.57,23800.0,48.5524,48.6177,48.5443,48.6177,23800.0
2013-07-12 11:40:00,59.57,59.75,59.57,59.74,56700.0,48.6177,48.7646,48.6177,48.7565,56700.0
2013-07-12 11:50:00,59.74,59.74,59.65,59.71,25000.0,48.7565,48.7565,48.683,48.732,25000.0
2013-07-12 12:00:00,59.71,59.74,59.71,59.74,6900.0,48.732,48.7565,48.732,48.7565,6900.0
2013-07-12 12:10:00,59.74,59.74,59.68,59.69,25900.0,48.7565,48.7565,48.7075,48.7157,25900.0
2013-07-12 12:20:00,59.69,59.72,59.69,59.7,9800.0,48.7157,48.7402,48.7157,48.7238,9800.0
2013-07-12 12:30:00,59.7,59.72,59.62,59.64,13000.0,48.7238,48.7402,48.6585,48.6749,13000.0
2013-07-12 12:40:00,59.65,59.7,59.65,59.65,10000.0,48.683,48.7238,48.683,48.683,10000.0
2013-07-12 12:50:00,59.65,59.66,59.59,59.6,20300.0,48.683,48.6912,48.6341,48.6422,20300.0
2013-07-12 13:00:00,59.59,59.6,59.53,59.53,9500.0,48.6341,48.6422,48.5851,48.5851,9500.0
2013-07-12 13:10:00,59.53,59.56,59.47,59.56,11700.0,48.5851,48.6096,48.5361,48.6096,11700.0
2013-07-12 13:20:00,59.57,59.62,59.56,59.56,9000.0,48.6177,48.6585,48.6096,48.6096,9000.0
2013-07-12 13:30:00,59.55,59.56,59.52,59.54,9700.0,48.6014,48.6096,48.5769,48.5932,9700.0
2013-07-12 13:40:00,59.54,59.56,59.52,59.56,9500.0,48.5932,48.6096,48.5769,48.6096,9500.0
2013-07-12 13:50:00,59.56,59.58,59.56,59.56,12300.0,48.6096,48.6259,48.6096,48.6096,12300.0
2013-07-12 14:00:00,59.57,59.58,59.54,59.54,29700.0,48.6177,48.6259,48.5932,48.5932,29700.0
2013-07-12 14:10:00,59.54,59.57,59.54,59.54,28900.0,48.5932,48.6177,48.5932,48.5932,28900.0
2013-07-12 14:20:00,59.55,59.55,59.41,59.41,23000.0,48.6014,48.6014,48.4871,48.4871,23000.0
2013-07-12 14:30:00,59.42,59.5,59.41,59.5,20400.0,48.4953,48.5606,48.4871,48.5606,20400.0
2013-07-12 14:40:00,59.5,59.55,59.47,59.53,24500.0,48.5606,48.6014,48.5361,48.5851,24500.0
2013-07-12 14:50:00,59.54,59.63,59.54,59.61,29800.0,48.5932,48.6667,48.5932,48.6504,29800.0
2013-07-12 15:00:00,59.61,59.63,59.6,59.62,29300.0,48.6504,48.6667,48.6422,48.6585,29300.0
2013-07-12 15:10:00,59.61,59.62,59.55,59.55,23000.0,48.6504,48.6585,48.6014,48.6014,23000.0
2013-07-12 15:20:00,59.55,59.56,59.47,59.48,61600.0,48.6014,48.6096,48.5361,48.5443,61600.0
2013-07-12 15:30:00,59.47,59.49,59.43,59.46,54200.0,48.5361,48.5524,48.5035,48.528,54200.0
2013-07-12 15:40:00,59.46,59.55,59.44,59.48,75200.0,48.528,48.6014,48.5116,48.5443,75200.0
2013-07-12 15:50:00,59.49,59.55,59.45,59.53,177000.0,48.5524,48.6014,48.5198,48.5851,177000.0
2013-07-15 09:30:00,59.49,59.51,59.35,59.48,64200.0,48.5524,48.5688,48.4382,48.5443,64200.0
2013-07-15 09:40:00,59.49,59.51,59.44,59.48,20900.0,48.5524,48.5688,48.5116,48.5443,20900.0
2013-07-15 09:50:00,59.47,59.57,59.4,59.43,22700.0,48.5361,48.6177,48.479,48.5035,22700.0
2013-07-15 10:00:00,59.43,59.56,59.4,59.51,19600.0,48.5035,48.6096,48.479,48.5688,19600.0
2013-07-15 10:10:00,59.51,59.6,59.51,59.58,18400.0,48.5688,48.6422,48.5688,48.6259,18400.0
2013-07-15 10:20:00,59.62,59.62,59.48,59.48,18900.0,48.6585,48.6585,48.5443,48.5443,18900.0
2013-07-15 10:30:00,59.48,59.5,59.43,59.47,19000.0,48.5443,48.5606,48.5035,48.5361,19000.0
2013-07-15 10:40:00,59.47,59.47,59.39,59.42,25800.0,48.5361,48.5361,48.4708,48.4953,25800.0
2013-07-15 10:50:00,59.41,59.46,59.4,59.45,18000.0,48.4871,48.528,48.479,48.5198,18000.0
2013-07-15 11:00:00,59.45,59.48,59.42,59.43,30300.0,48.5198,48.5443,48.4953,48.5035,30300.0
2013-07-15 11:10:00,59.43,59.45,59.38,59.43,27500.0,48.5035,48.5198,48.4627,48.5035,27500.0
2013-07-15 11:20:00,59.44,59.45,59.42,59.44,14200.0,48.5116,48.5198,48.4953,48.5116,14200.0
2013-07-15 11:30:00,59.44,59.45,59.39,59.4,29000.0,48.5116,48.5198,48.4708,48.479,29000.0
2013-07-15 11:40:00,59.41,59.41,59.38,59.38,15200.0,48.4871,48.4871,48.4627,48.4627,15200.0
2013-07-15 11:50:00,59.38,59.38,59.26,59.28,33700.0,48.4627,48.4627,48.3647,48.381,33700.0
2013-07-15 12:00:00,59.29,59.34,59.27,59.27,12200.0,48.3892,48.43,48.3729,48.3729,12200.0
2013-07-15 12:10:00,59.27,59.28,59.19,59.19,29000.0,48.3729,48.381,48.3076,48.3076,29000.0
2013-07-15 12:20:00,59.19,59.22,59.19,59.2,24700.0,48.3076,48.3321,48.3076,48.3158,24700.0
2013-07-15 12:30:00,59.2,59.24,59.17,59.24,28200.0,48.3158,48.3484,48.2913,48.3484,28200.0
2013-07-15 12:40:00,59.23,59.23,59.19,59.2,19000.0,48.3402,48.3402,48.3076,48.3158,19000.0
2013-07-15 12:50:00,59.2,59.2,59.16,59.18,14700.0,48.3158,48.3158,48.2831,48.2994,14700.0
2013-07-15 13:00:00,59.18,59.22,59.17,59.22,19000.0,48.2994,48.3321,48.2913,48.3321,19000.0
2013-07-15 13:10:00,59.22,59.23,59.19,59.2,20600.0,48.3321,48.3402,48.3076,48.3158,20600.0
2013-07-15 13:20:00,59.2,59.21,59.17,59.19,23500.0,48.3158,48.3239,48.2913,48.3076,23500.0
2013-07-15 13:30:00,59.19,59.21,59.15,59.19,18500.0,48.3076,48.3239,48.2749,48.3076,18500.0
2013-07-15 13:40:00,59.19,59.24,59.18,59.23,16100.0,48.3076,48.3484,48.2994,48.3402,16100.0
2013-07-15 13:50:00,59.23,59.37,59.23,59.29,43700.0,48.3402,48.4545,48.3402,48.3892,43700.0
2013-07-15 14:00:00,59.29,59.3,59.28,59.28,11500.0,48.3892,48.3974,48.381,48.381,11500.0
2013-07-15 14:10:00,59.29,59.32,59.26,59.26,19800.0,48.3892,48.4137,48.3647,48.3647,19800.0
2013-07-15 14:20:00,59.27,59.27,59.21,59.23,35000.0,48.3729,48.3729,48.3239,48.3402,35000.0
2013-07-15 14:30:00,59.23,59.23,59.18,59.2,28800.0,48.3402,48.3402,48.2994,48.3158,28800.0
2013-07-15 14:40:00,59.2,59.26,59.2,59.2,35800.0,48.3158,48.3647,48.3158,48.3158,35800.0
2013-07-15 14:50:00,59.2,59.21,59.14,59.21,34200.0,48.3158,48.3239,48.2668,48.3239,34200.0
2013-07-15 15:00:00,59.22,59.29,59.21,59.26,24800.0,48.3321,48.3892,48.3239,48.3647,24800.0
2013-07-15 15:10:00,59.25,59.26,59.24,59.25,10600.0,48.3566,48.3647,48.3484,48.3566,10600.0
2013-07-15 15:20:00,59.24,59.25,59.13,59.13,50000.0,48.3484,48.3566,48.2586,48.2586,50000.0
2013-07-15 15:30:00,59.14,59.3,59.14,59.22,62600.0,48.2668,48.3974,48.2668,48.3321,62600.0
2013-07-15 15:40:00,59.21,59.26,59.21,59.22,62400.0,48.3239,48.3647,48.3239,48.3321,62400.0
2013-07-15 15:50:00,59.22,59.23,59.15,59.17,122000.0,48.3321,48.3402,48.2749,48.2913,122000.0
2013-07-16 09:30:00,59.1,59.41,59.1,59.25,56600.0,48.2341,48.4871,48.2341,48.3566,56600.0
2013-07-16 09:40:00,59.25,59.41,59.21,59.34,51000.0,48.3566,48.4871,48.3239,48.43,51000.0
2013-07-16 09:50:00,59.35,59.58,59.31,59.47,54100.0,48.4382,48.6259,48.4055,48.5361,54100.0
2013-07-16 10:00:00,59.45,59.48,59.32,59.47,28200.0,48.5198,48.5443,48.4137,48.5361,28200.0
2013-07-16 10:10:00,59.47,59.57,59.47,59.57,52500.0,48.5361,48.6177,48.5361,48.6177,52500.0
2013-07-16 10:20:00,59.56,59.57,59.43,59.5,27700.0,48.6096,48.6177,48.5035,48.5606,27700.0
2013-07-16 10:30:00,59.49,59.57,59.49,59.55,35600.0,48.5524,48.6177,48.5524,48.6014,35600.0
2013-07-16 10:40:00,59.55,59.56,59.38,59.38,61300.0,48.6014,48.6096,48.4627,48.4627,61300.0
2013-07-16 10:50:00,59.38,59.38,59.16,59.16,22200.0,48.4627,48.4627,48.2831,48.2831,22200.0
2013-07-16 11:00:00,59.16,59.19,59.03,59.13,42000.0,48.2831,48.3076,48.177,48.2586,42000.0
2013-07-16 11:10:00,59.13,59.26,59.13,59.25,26700.0,48.2586,48.3647,48.2586,48.3566,26700.0
2013-07-16 11:20:00,59.25,59.26,59.23,59.23,22700.0,48.3566,48.3647,48.3402,48.3402,22700.0
2013-07-16 11:30:00,59.23,59.28,59.21,59.23,21600.0,48.3402,48.381,48.3239,48.3402,21600.0
2013-07-16 11:40:00,59.22,59.24,59.17,59.17,14600.0,48.3321,48.3484,48.2913,48.2913,14600.0
2013-07-16 11:50:00,59.18,59.26,59.16,59.26,18000.0,48.2994,48.3647,48.2831,48.3647,18000.0
2013-07-16 12:00:00,59.27,59.4,59.25,59.4,20100.0,48.3729,48.479,48.3566,48.479,20100.0
2013-07-16 12:10:00,59.4,59.44,59.32,59.37,22400.0,48.479,48.5116,48.4137,48.4545,22400.0
2013-07-16 12:20:00,59.37,59.39,59.33,59.36,11800.0,48.4545,48.4708,48.4219,48.4463,11800.0
2013-07-16 12:30:00,59.36,59.37,59.32,59.34,6600.0,48.4463,48.4545,48.4137,48.43,6600.0
2013-07-16 12:40:00,59.34,59.36,59.29,59.29,12100.0,48.43,48.4463,48.3892,48.3892,12100.0
2013-07-16 12:50:00,59.29,59.32,59.29,59.31,7000.0,48.3892,48.4137,48.3892,48.4055,7000.0
2013-07-16 13:00:00,59.32,59.32,59.21,59.25,11900.0,48.4137,48.4137,48.3239,48.3566,11900.0
2013-07-16 13:10:00,59.25,59.28,59.24,59.27,12700.0,48.3566,48.381,48.3484,48.3729,12700.0
2013-07-16 13:20:00,59.27,59.27,59.2,59.2,13000.0,48.3729,48.3729,48.3158,48.3158,13000.0
2013-07-16 13:30:00,59.2,59.27,59.18,59.27,24500.0,48.3158,48.3729,48.2994,48.3729,24500.0
2013-07-16 13:40:00,59.26,59.31,59.26,59.31,13600.0,48.3647,48.4055,48.3647,48.4055,13600.0
2013-07-16 13:50:00,59.3,59.34,59.26,59.33,65200.0,48.3974,48.43,48.3647,48.4219,65200.0
2013-07-16 14:00:00,59.33,59.35,59.3,59.33,15400.0,48.4219,48.4382,48.3974,48.4219,15400.0
2013-07-16 14:10:00,59.33,59.45,59.32,59.43,16600.0,48.4219,48.5198,48.4137,48.5035,16600.0
2013-07-16 14:20:00,59.42,59.43,59.32,59.35,23900.0,48.4953,48.5035,48.4137,48.4382,23900.0
2013-07-16 14:30:00,59.36,59.43,59.36,59.38,20300.0,48.4463,48.5035,48.4463,48.4627,20300.0
2013-07-16 14:40:00,59.37,59.4,59.34,59.4,17200.0,48.4545,48.479,48.43,48.479,17200.0
2013-07-16 14:50:00,59.4,59.4,59.33,59.33,15700.0,48.479,48.479,48.4219,48.4219,15700.0
2013-07-16 15:00:00,59.32,59.32,59.27,59.27,28800.0,48.4137,48.4137,48.3729,48.3729,28800.0
2013-07-16 15:10:00,59.27,59.35,59.27,59.35,33500.0,48.3729,48.4382,48.3729,48.4382,33500.0
2013-07-16 15:20:00,59.34,59.4,59.32,59.4,31200.0,48.43,48.479,48.4137,48.479,31200.0
2013-07-16 15:30:00,59.41,59.42,59.32,59.33,36300.0,48.4871,48.4953,48.4137,48.4219,36300.0
2013-07-16 15:40:00,59.31,59.32,59.27,59.27,63900.0,48.4055,48.4137,48.3729,48.3729,63900.0
2013-07-16 15:50:00,59.27,59.33,59.26,59.33,99400.0,48.3729,48.4219,48.3647,48.4219,99400.0
2013-07-17 09:30:00,59.33,59.5,59.12,59.2,66200.0,48.4219,48.5606,48.2505,48.3158,66200.0
2013-07-17 09:40:00,59.19,59.37,59.19,59.23,15800.0,48.3076,48.4545,48.3076,48.3402,15800.0
2013-07-17 09:50:00,59.2,59.27,59.1,59.19,19600.0,48.3158,48.3729,48.2341,48.3076,19600.0
2013-07-17 10:00:00,59.19,59.25,59.13,59.18,18900.0,48.3076,48.3566,48.2586,48.2994,18900.0
2013-07-17 10:10:00,59.19,59.34,59.19,59.33,17700.0,48.3076,48.43,48.3076,48.4219,17700.0
2013-07-17 10:20:00,59.32,59.5,59.28,59.5,23300.0,48.4137,48.5606,48.381,48.5606,23300.0
2013-07-17 10:30:00,59.5,59.54,59.37,59.47,20300.0,48.5606,48.5932,48.4545,48.5361,20300.0
2013-07-17 10:40:00,59.46,59.46,59.33,59.34,12500.0,48.528,48.528,48.4219,48.43,12500.0
2013-07-17 10:50:00,59.35,59.38,59.32,59.37,13300.0,48.4382,48.4627,48.4137,48.4545,13300.0
2013-07-17 11:00:00,59.37,59.44,59.37,59.39,10400.0,48.4545,48.5116,48.4545,48.4708,10400.0
2013-07-17 11:10:00,59.4,59.46,59.38,59.38,29100.0,48.479,48.528,48.4627,48.4627,29100.0
2013-07-17 11:20:00,59.38,59.41,59.34,59.36,15000.0,48.4627,48.4871,48.43,48.4463,15000.0
2013-07-17 11:30:00,59.37,59.46,59.37,59.4,11300.0,48.4545,48.528,48.4545,48.479,11300.0
2013-07-17 11:40:00,59.41,59.42,59.39,59.41,8300.0,48.4871,48.4953,48.4708,48.4871,8300.0
2013-07-17 11:50:00,59.4,59.44,59.3,59.44,18100.0,48.479,48.5116,48.3974,48.5116,18100.0
2013-07-17 12:00:00,59.44,59.51,59.44,59.51,12000.0,48.5116,48.5688,48.5116,48.5688,12000.0
2013-07-17 12:10:00,59.53,59.59,59.52,59.55,21900.0,48.5851,48.6341,48.5769,48.6014,21900.0
2013-07-17 12:20:00,59.55,59.55,59.47,59.47,11000.0,48.6014,48.6014,48.5361,48.5361,11000.0
2013-07-17 12:30:00,59.48,59.52,59.47,59.52,8100.0,48.5443,48.5769,48.5361,48.5769,8100.0
2013-07-17 12:40:00,59.51,59.59,59.51,59.58,11300.0,48.5688,48.6341,48.5688,48.6259,11300.0
2013-07-17 12:50:00,59.56,59.56,59.48,59.49,13300.0,48.6096,48.6096,48.5443,48.5524,13300.0
2013-07-17 13:00:00,59.49,59.5,59.43,59.44,9000.0,48.5524,48.5606,48.5035,48.5116,9000.0
2013-07-17 13:10:00,59.43,59.48,59.43,59.48,9300.0,48.5035,48.5443,48.5035,48.5443,9300.0
2013-07-17 13:20:00,59.48,59.5,59.42,59.42,10500.0,48.5443,48.5606,48.4953,48.4953,10500.0
2013-07-17 13:30:00,59.42,59.47,59.42,59.46,12900.0,48.4953,48.5361,48.4953,48.528,12900.0
2013-07-17 13:40:00,59.47,59.47,59.4,59.43,12300.0,48.5361,48.5361,48.479,48.5035,12300.0
2013-07-17 13:50:00,59.43,59.44,59.41,59.44,9400.0,48.5035,48.5116,48.4871,48.5116,9400.0
2013-07-17 14:00:00,59.44,59.45,59.4,59.42,24900.0,48.5116,48.5198,48.479,48.4953,24900.0
2013-07-17 14:10:00,59.43,59.45,59.41,59.42,14200.0,48.5035,48.5198,48.4871,48.4953,14200.0
2013-07-17 14:20:00,59.43,59.44,59.41,59.44,13300.0,48.5035,48.5116,48.4871,48.5116,13300.0
2013-07-17 14:30:00,59.44,59.44,59.37,59.37,16200.0,48.5116,48.5116,48.4545,48.4545,16200.0
2013-07-17 14:40:00,59.37,59.37,59.31,59.31,14400.0,48.4545,48.4545,48.4055,48.4055,14400.0
2013-07-17 14:50:00,59.31,59.34,59.31,59.34,12900.0,48.4055,48.43,48.4055,48.43,12900.0
2013-07-17 15:00:00,59.33,59.39,59.33,59.39,18800.0,48.4219,48.4708,48.4219,48.4708,18800.0
2013-07-17 15:10:00,59.39,59.43,59.38,59.43,30800.0,48.4708,48.5035,48.4627,48.5035,30800.0
2013-07-17 15:20:00,59.43,59.44,59.39,59.42,27200.0,48.5035,48.5116,48.4708,48.4953,27200.0
2013-07-17 15:30:00,59.43,59.43,59.37,59.4,34100.0,48.5035,48.5035,48.4545,48.479,34100.0
2013-07-17 15:40:00,59.39,59.44,59.37,59.43,43200.0,48.4708,48.5116,48.4545,48.5035,43200.0
2013-07-17 15:50:00,59.42,59.46,59.4,59.41,85900.0,48.4953,48.528,48.479,48.4871,85900.0
2013-07-18 09:30:00,59.37,59.37,59.0,59.11,40300.0,48.4545,48.4545,48.1525,48.2423,40300.0
2013-07-18 09:40:00,59.11,59.37,59.05,59.32,14000.0,48.2423,48.4545,48.1933,48.4137,14000.0
2013-07-18 09:50:00,59.32,59.37,59.25,59.31,17200.0,48.4137,48.4545,48.3566,48.4055,17200.0
2013-07-18 10:00:00,59.33,59.4,59.27,59.34,19300.0,48.4219,48.479,48.3729,48.43,19300.0
2013-07-18 10:10:00,59.37,59.46,59.34,59.46,14700.0,48.4545,48.528,48.43,48.528,14700.0
2013-07-18 10:20:00,59.44,59.5,59.4,59.46,19400.0,48.5116,48.5606,48.479,48.528,19400.0
2013-07-18 10:30:00,59.44,59.44,59.3,59.32,26400.0,48.5116,48.5116,48.3974,48.4137,26400.0
2013-07-18 10:40:00,59.3,59.3,59.21,59.21,19500.0,48.3974,48.3974,48.3239,48.3239,19500.0
2013-07-18 10:50:00,59.21,59.3,59.2,59.26,33300.0,48.3239,48.3974,48.3158,48.3647,33300.0
2013-07-18 11:00:00,59.25,59.25,59.16,59.2,26200.0,48.3566,48.3566,48.2831,48.3158,26200.0
2013-07-18 11:10:00,59.2,59.2,59.11,59.12,16600.0,48.3158,48.3158,48.2423,48.2505,16600.0
2013-07-18 11:20:00,59.12,59.12,59.05,59.11,19000.0,48.2505,48.2505,48.1933,48.2423,19000.0
2013-07-18 11:30:00,59.11,59.28,59.1,59.23,17400.0,48.2423,48.381,48.2341,48.3402,17400.0
2013-07-18 11:40:00,59.21,59.23,59.2,59.2,12000.0,48.3239,48.3402,48.3158,48.3158,12000.0
2013-07-18 11:50:00,59.2,59.24,59.2,59.21,43500.0,48.3158,48.3484,48.3158,48.3239,43500.0
2013-07-18 12:00:00,59.22,59.31,59.21,59.27,24800.0,48.3321,48.4055,48.3239,48.3729,24800.0
2013-07-18 12:10:00,59.27,59.27,59.21,59.23,12000.0,48.3729,48.3729,48.3239,48.3402,12000.0
2013-07-18 12:20:00,59.22,59.24,59.19,59.19,80300.0,48.3321,48.3484,48.3076,48.3076,80300.0
2013-07-18 12:30:00,59.2,59.25,59.14,59.18,44200.0,48.3158,48.3566,48.2668,48.2994,44200.0
2013-07-18 12:40:00,59.19,59.19,59.07,59.13,41500.0,48.3076,48.3076,48.2097,48.2586,41500.0
2013-07-18 12:50:00,59.13,59.25,59.07,59.25,30200.0,48.2586,48.3566,48.2097,48.3566,30200.0
2013-07-18 13:00:00,59.24,59.24,59.12,59.21,80000.0,48.3484,48.3484,48.2505,48.3239,80000.0
2013-07-18 13:10:00,59.22,59.3,59.22,59.3,25000.0,48.3321,48.3974,48.3321,48.3974,25000.0
2013-07-18 13:20:00,59.29,59.29,59.19,59.21,20000.0,48.3892,48.3892,48.3076,48.3239,20000.0
2013-07-18 13:30:00,59.22,59.31,59.22,59.29,26900.0,48.3321,48.4055,48.3321,48.3892,26900.0
2013-07-18 13:40:00,59.3,59.36,59.3,59.33,34500.0,48.3974,48.4463,48.3974,48.4219,34500.0
2013-07-18 13:50:00,59.33,59.35,59.3,59.32,17700.0,48.4219,48.4382,48.3974,48.4137,17700.0
2013-07-18 14:00:00,59.33,59.39,59.27,59.27,16500.0,48.4219,48.4708,48.3729,48.3729,16500.0
2013-07-18 14:10:00,59.27,59.37,59.25,59.34,19600.0,48.3729,48.4545,48.3566,48.43,19600.0
2013-07-18 14:20:00,59.37,59.41,59.37,59.4,9800.0,48.4545,48.4871,48.4545,48.479,9800.0
2013-07-18 14:30:00,59.4,59.4,59.34,59.38,17500.0,48.479,48.479,48.43,48.4627,17500.0
2013-07-18 14:40:00,59.38,59.41,59.37,59.37,17000.0,48.4627,48.4871,48.4545,48.4545,17000.0
2013-07-18 14:50:00,59.37,59.37,59.31,59.37,15500.0,48.4545,48.4545,48.4055,48.4545,15500.0
2013-07-18 15:00:00,59.37,59.4,59.36,59.38,17400.0,48.4545,48.479,48.4463,48.4627,17400.0
2013-07-18 15:10:00,59.38,59.44,59.37,59.43,31700.0,48.4627,48.5116,48.4545,48.5035,31700.0
2013-07-18 15:20:00,59.43,59.5,59.43,59.47,20200.0,48.5035,48.5606,48.5035,48.5361,20200.0
2013-07-18 15:30:00,59.47,59.48,59.37,59.45,44800.0,48.5361,48.5443,48.4545,48.5198,44800.0
2013-07-18 15:40:00,59.46,59.49,59.42,59.45,50800.0,48.528,48.5524,48.4953,48.5198,50800.0
2013-07-18 15:50:00,59.45,59.46,59.35,59.37,104600.0,48.5198,48.528,48.4382,48.4545,104600.0
2013-07-19 09:30:00,59.46,59.55,59.24,59.49,210400.0,48.528,48.6014,48.3484,48.5524,210400.0
2013-07-19 09:40:00,59.49,59.64,59.42,59.57,25900.0,48.5524,48.6749,48.4953,48.6177,25900.0
2013-07-19 09:50:00,59.6,59.7,59.53,59.62,16500.0,48.6422,48.7238,48.5851,48.6585,16500.0
2013-07-19 10:00:00,59.63,59.74,59.57,59.69,33700.0,48.6667,48.7565,48.6177,48.7157,33700.0
2013-07-19 10:10:00,59.69,59.72,59.54,59.57,16800.0,48.7157,48.7402,48.5932,48.6177,16800.0
2013-07-19 10:20:00,59.57,59.58,59.49,59.52,26600.0,48.6177,48.6259,48.5524,48.5769,26600.0
2013-07-19 10:30:00,59.53,59.56,59.46,59.46,24400.0,48.5851,48.6096,48.528,48.528,24400.0
2013-07-19 10:40:00,59.47,59.51,59.42,59.44,15300.0,48.5361,48.5688,48.4953,48.5116,15300.0
2013-07-19 10:50:00,59.44,59.47,59.41,59.43,22600.0,48.5116,48.5361,48.4871,48.5035,22600.0
2013-07-19 11:00:00,59.44,59.48,59.44,59.48,32200.0,48.5116,48.5443,48.5116,48.5443,32200.0
2013-07-19 11:10:00,59.48,59.6,59.48,59.53,77900.0,48.5443,48.6422,48.5443,48.5851,77900.0
2013-07-19 11:20:00,59.54,59.68,59.52,59.68,39400.0,48.5932,48.7075,48.5769,48.7075,39400.0
2013-07-19 11:30:00,59.68,59.7,59.65,59.67,40700.0,48.7075,48.7238,48.683,48.6993,40700.0
2013-07-19 11:40:00,59.67,59.68,59.65,59.65,18300.0,48.6993,48.7075,48.683,48.683,18300.0
2013-07-19 11:50:00,59.65,59.72,59.65,59.72,50000.0,48.683,48.7402,48.683,48.7402,50000.0
2013-07-19 12:00:00,59.72,59.73,59.67,59.67,11000.0,48.7402,48.7483,48.6993,48.6993,11000.0
2013-07-19 12:10:00,59.68,59.74,59.67,59.74,20300.0,48.7075,48.7565,48.6993,48.7565,20300.0
2013-07-19 12:20:00,59.75,59.85,59.73,59.82,24300.0,48.7646,48.8462,48.7483,48.8218,24300.0
2013-07-19 12:30:00,59.82,59.83,59.79,59.83,18700.0,48.8218,48.8299,48.7973,48.8299,18700.0
2013-07-19 12:40:00,59.82,59.85,59.76,59.85,24600.0,48.8218,48.8462,48.7728,48.8462,24600.0
2013-07-19 12:50:00,59.84,59.86,59.82,59.86,24300.0,48.8381,48.8544,48.8218,48.8544,24300.0
2013-07-19 13:00:00,59.86,59.89,59.86,59.87,11200.0,48.8544,48.8789,48.8544,48.8626,11200.0
2013-07-19 13:10:00,59.86,59.9,59.85,59.9,19700.0,48.8544,48.8871,48.8462,48.8871,19700.0
2013-07-19 13:20:00,59.89,59.95,59.89,59.94,32000.0,48.8789,48.9279,48.8789,48.9197,32000.0
2013-07-19 13:30:00,59.94,59.98,59.93,59.96,25100.0,48.9197,48.9523,48.9115,48.936,25100.0
2013-07-19 13:40:00,59.97,60.0,59.94,59.94,27400.0,48.9442,48.9687,48.9197,48.9197,27400.0
2013-07-19 13:50:00,59.94,59.94,59.92,59.92,8500.0,48.9197,48.9197,48.9034,48.9034,8500.0
2013-07-19 14:00:00,59.93,60.04,59.92,60.04,74600.0,48.9115,49.0013,48.9034,49.0013,74600.0
2013-07-19 14:10:00,60.02,60.07,60.02,60.07,16200.0,48.985,49.0258,48.985,49.0258,16200.0
2013-07-19 14:20:00,60.07,60.08,60.0,60.05,51900.0,49.0258,49.034,48.9687,49.0095,51900.0
2013-07-19 14:30:00,60.05,60.07,60.01,60.04,29200.0,49.0095,49.0258,48.9768,49.0013,29200.0
2013-07-19 14:40:00,60.05,60.05,60.02,60.02,342000.0,49.0095,49.0095,48.985,48.985,342000.0
2013-07-19 14:50:00,60.01,60.02,59.91,59.93,47200.0,48.9768,48.985,48.8952,48.9115,47200.0
2013-07-19 15:00:00,59.93,59.93,59.85,59.86,42700.0,48.9115,48.9115,48.8462,48.8544,42700.0
2013-07-19 15:10:00,59.86,59.88,59.84,59.84,43900.0,48.8544,48.8707,48.8381,48.8381,43900.0
2013-07-19 15:20:00,59.85,59.87,59.84,59.87,30800.0,48.8462,48.8626,48.8381,48.8626,30800.0
2013-07-19 15:30:00,59.87,59.9,59.82,59.82,46900.0,48.8626,48.8871,48.8218,48.8218,46900.0
2013-07-19 15:40:00,59.82,59.87,59.78,59.79,59000.0,48.8218,48.8626,48.7891,48.7973,59000.0
2013-07-19 15:50:00,59.79,59.86,59.78,59.86,133800.0,48.7973,48.8544,48.7891,48.8544,133800.0
2013-07-22 09:30:00,59.73,59.9,59.63,59.76,44700.0,48.7483,48.8871,48.6667,48.7728,44700.0
2013-07-22 09:40:00,59.76,59.82,59.64,59.69,16200.0,48.7728,48.8218,48.6749,48.7157,16200.0
2013-07-22 09:50:00,59.68,59.87,59.67,59.85,11700.0,48.7075,48.8626,48.6993,48.8462,11700.0
2013-07-22 10:00:00,59.86,59.88,59.67,59.68,25000.0,48.8544,48.8707,48.6993,48.7075,25000.0
2013-07-22 10:10:00,59.7,59.75,59.68,59.7,19600.0,48.7238,48.7646,48.7075,48.7238,19600.0
2013-07-22 10:20:00,59.71,59.73,59.63,59.73,11000.0,48.732,48.7483,48.6667,48.7483,11000.0
2013-07-22 10:30:00,59.74,59.77,59.53,59.57,334600.0,48.7565,48.781,48.5851,48.6177,334600.0
2013-07-22 10:40:00,59.57,59.63,59.54,59.55,27600.0,48.6177,48.6667,48.5932,48.6014,27600.0
2013-07-22 10:50:00,59.54,59.56,59.52,59.53,32200.0,48.5932,48.6096,48.5769,48.5851,32200.0
2013-07-22 11:00:00,59.53,59.57,59.52,59.54,24700.0,48.5851,48.6177,48.5769,48.5932,24700.0
2013-07-22 11:10:00,59.54,59.57,59.53,59.56,12200.0,48.5932,48.6177,48.5851,48.6096,12200.0
2013-07-22 11:20:00,59.57,59.73,59.57,59.73,17500.0,48.6177,48.7483,48.6177,48.7483,17500.0
2013-07-22 11:30:00,59.73,59.79,59.69,59.77,15900.0,48.7483,48.7973,48.7157,48.781,15900.0
2013-07-22 11:40:00,59.77,59.8,59.69,59.69,47200.0,48.781,48.8054,48.7157,48.7157,47200.0
2013-07-22 11:50:00,59.69,59.7,59.6,59.66,19200.0,48.7157,48.7238,48.6422,48.6912,19200.0
2013-07-22 12:00:00,59.63,59.71,59.62,59.63,216300.0,48.6667,48.732,48.6585,48.6667,216300.0
2013-07-22 12:10:00,59.62,59.62,59.54,59.54,11500.0,48.6585,48.6585,48.5932,48.5932,11500.0
2013-07-22 12:20:00,59.54,59.54,59.48,59.5,13600.0,48.5932,48.5932,48.5443,48.5606,13600.0
2013-07-22 12:30:00,59.5,59.52,59.48,59.51,16700.0,48.5606,48.5769,48.5443,48.5688,16700.0
2013-07-22 12:40:00,59.51,59.52,59.5,59.5,9200.0,48.5688,48.5769,48.5606,48.5606,9200.0
2013-07-22 12:50:00,59.5,59.52,59.49,59.52,22100.0,48.5606,48.5769,48.5524,48.5769,22100.0
2013-07-22 13:00:00,59.51,59.51,59.49,59.5,18400.0,48.5688,48.5688,48.5524,48.5606,18400.0
2013-07-22 13:10:00,59.5,59.53,59.49,59.5,758700.0,48.5606,48.5851,48.5524,48.5606,758700.0
2013-07-22 13:20:00,59.5,59.52,59.44,59.44,19000.0,48.5606,48.5769,48.5116,48.5116,19000.0
2013-07-22 13:30:00,59.44,59.5,59.43,59.46,22000.0,48.5116,48.5606,48.5035,48.528,22000.0
2013-07-22 13:40:00,59.47,59.49,59.42,59.43,27700.0,48.5361,48.5524,48.4953,48.5035,27700.0
2013-07-22 13:50:00,59.44,59.49,59.44,59.47,21300.0,48.5116,48.5524,48.5116,48.5361,21300.0
2013-07-22 14:00:00,59.47,59.55,59.46,59.55,46800.0,48.5361,48.6014,48.528,48.6014,46800.0
2013-07-22 14:10:00,59.55,59.65,59.55,59.63,13400.0,48.6014,48.683,48.6014,48.6667,13400.0
2013-07-22 14:20:00,59.63,59.68,59.63,59.68,16800.0,48.6667,48.7075,48.6667,48.7075,16800.0
2013-07-22 14:30:00,59.67,59.73,59.67,59.71,13700.0,48.6993,48.7483,48.6993,48.732,13700.0
2013-07-22 14:40:00,59.71,59.77,59.7,59.75,17700.0,48.732,48.781,48.7238,48.7646,17700.0
2013-07-22 14:50:00,59.75,59.76,59.71,59.73,20200.0,48.7646,48.7728,48.732,48.7483,20200.0
2013-07-22 15:00:00,59.73,59.85,59.72,59.78,74200.0,48.7483,48.8462,48.7402,48.7891,74200.0
2013-07-22 15:10:00,59.79,59.79,59.65,59.65,18100.0,48.7973,48.7973,48.683,48.683,18100.0
2013-07-22 15:20:00,59.65,59.76,59.61,59.76,51800.0,48.683,48.7728,48.6504,48.7728,51800.0
2013-07-22 15:30:00,59.76,59.88,59.75,59.83,59700.0,48.7728,48.8707,48.7646,48.8299,59700.0
2013-07-22 15:40:00,59.83,59.95,59.81,59.85,131600.0,48.8299,48.9279,48.8136,48.8462,131600.0
2013-07-22 15:50:00,59.85,59.87,59.79,59.87,89200.0,48.8462,48.8626,48.7973,48.8626,89200.0
2013-07-23 09:30:00,59.75,60.36,59.75,60.35,89800.0,48.7646,49.2625,48.7646,49.2543,89800.0
2013-07-23 09:40:00,60.35,60.59,60.27,60.56,76300.0,49.2543,49.4502,49.189,49.4257,76300.0
2013-07-23 09:50:00,60.56,60.69,60.54,60.63,28700.0,49.4257,49.5318,49.4094,49.4828,28700.0
2013-07-23 10:00:00,60.63,60.64,60.52,60.52,35100.0,49.4828,49.491,49.3931,49.3931,35100.0
2013-07-23 10:10:00,60.52,60.61,60.51,60.58,35300.0,49.3931,49.4665,49.3849,49.442,35300.0
2013-07-23 10:20:00,60.57,60.57,60.46,60.48,40900.0,49.4339,49.4339,49.3441,49.3604,40900.0
2013-07-23 10:30:00,60.48,60.49,60.23,60.23,35600.0,49.3604,49.3686,49.1564,49.1564,35600.0
2013-07-23 10:40:00,60.24,60.31,60.17,60.22,23100.0,49.1645,49.2217,49.1074,49.1482,23100.0
2013-07-23 10:50:00,60.22,60.24,60.15,60.17,12200.0,49.1482,49.1645,49.0911,49.1074,12200.0
2013-07-23 11:00:00,60.17,60.23,60.14,60.21,19800.0,49.1074,49.1564,49.0829,49.1401,19800.0
2013-07-23 11:10:00,60.22,60.29,60.21,60.23,20900.0,49.1482,49.2054,49.1401,49.1564,20900.0
2013-07-23 11:20:00,60.22,60.49,60.22,60.49,31000.0,49.1482,49.3686,49.1482,49.3686,31000.0
2013-07-23 11:30:00,60.48,60.57,60.48,60.52,47700.0,49.3604,49.4339,49.3604,49.3931,47700.0
2013-07-23 11:40:00,60.52,60.57,60.49,60.55,34800.0,49.3931,49.4339,49.3686,49.4176,34800.0
2013-07-23 11:50:00,60.55,60.56,60.47,60.49,34200.0,49.4176,49.4257,49.3523,49.3686,34200.0
2013-07-23 12:00:00,60.48,60.48,60.34,60.36,40600.0,49.3604,49.3604,49.2462,49.2625,40600.0
2013-07-23 12:10:00,60.34,60.34,60.27,60.31,13500.0,49.2462,49.2462,49.189,49.2217,13500.0
2013-07-23 12:20:00,60.3,60.37,60.3,60.34,35400.0,49.2135,49.2706,49.2135,49.2462,35400.0
2013-07-23 12:30:00,60.35,60.35,60.29,60.3,21700.0,49.2543,49.2543,49.2054,49.2135,21700.0
2013-07-23 12:40:00,60.29,60.31,60.27,60.3,10400.0,49.2054,49.2217,49.189,49.2135,10400.0
2013-07-23 12:50:00,60.3,60.33,60.29,60.32,17800.0,49.2135,49.238,49.2054,49.2298,17800.0
2013-07-23 13:00:00,60.32,60.37,60.29,60.34,25300.0,49.2298,49.2706,49.2054,49.2462,25300.0
2013-07-23 13:10:00,60.35,60.37,60.34,60.36,11800.0,49.2543,49.2706,49.2462,49.2625,11800.0
2013-07-23 13:20:00,60.36,60.4,60.35,60.4,14000.0,49.2625,49.2951,49.2543,49.2951,14000.0
2013-07-23 13:30:00,60.4,60.42,60.35,60.36,13900.0,49.2951,49.3115,49.2543,49.2625,13900.0
2013-07-23 13:40:00,60.35,60.37,60.33,60.34,11600.0,49.2543,49.2706,49.238,49.2462,11600.0
2013-07-23 13:50:00,60.34,60.36,60.29,60.32,16300.0,49.2462,49.2625,49.2054,49.2298,16300.0
2013-07-23 14:00:00,60.33,60.36,60.3,60.34,19200.0,49.238,49.2625,49.2135,49.2462,19200.0
2013-07-23 14:10:00,60.35,60.38,60.33,60.35,13600.0,49.2543,49.2788,49.238,49.2543,13600.0
2013-07-23 14:20:00,60.34,60.5,60.3,60.42,69800.0,49.2462,49.3767,49.2135,49.3115,69800.0
2013-07-23 14:30:00,60.41,60.41,60.27,60.33,70600.0,49.3033,49.3033,49.189,49.238,70600.0
2013-07-23 14:40:00,60.34,60.41,60.31,60.41,28400.0,49.2462,49.3033,49.2217,49.3033,28400.0
2013-07-23 14:50:00,60.41,60.46,60.39,60.45,63200.0,49.3033,49.3441,49.287,49.3359,63200.0
2013-07-23 15:00:00,60.46,60.46,60.42,60.42,14500.0,49.3441,49.3441,49.3115,49.3115,14500.0
2013-07-23 15:10:00,60.43,60.45,60.3,60.3,232800.0,49.3196,49.3359,49.2135,49.2135,232800.0
2013-07-23 15:20:00,60.3,60.32,60.24,60.26,45100.0,49.2135,49.2298,49.1645,49.1809,45100.0
2013-07-23 15:30:00,60.26,60.31,60.18,60.31,85300.0,49.1809,49.2217,49.1156,49.2217,85300.0
2013-07-23 15:40:00,60.31,60.32,59.99,60.0,123200.0,49.2217,49.2298,48.9605,48.9687,123200.0
2013-07-23 15:50:00,60.0,60.06,59.92,59.98,345400.0,48.9687,49.0176,48.9034,48.9523,345400.0
2013-07-24 09:30:00,56.41,56.88,55.86,56.05,251700.0,46.0387,46.4223,45.5898,45.7449,251700.0
2013-07-24 09:40:00,56.04,56.86,55.98,56.67,245800.0,45.7367,46.406,45.6878,46.2509,245800.0
2013-07-24 09:50:00,56.69,56.73,56.18,56.18,179700.0,46.2672,46.2999,45.851,45.851,179700.0
2013-07-24 10:00:00,56.19,56.19,55.5,55.57,195400.0,45.8592,45.8592,45.296,45.3532,195400.0
2013-07-24 10:10:00,55.57,55.58,54.12,54.39,460500.0,45.3532,45.3613,44.1697,44.3901,460500.0
2013-07-24 10:20:00,54.38,54.69,54.22,54.3,283600.0,44.3819,44.6349,44.2514,44.3166,283600.0
2013-07-24 10:30:00,54.29,54.4,53.94,54.24,235900.0,44.3085,44.3983,44.0228,44.2677,235900.0
2013-07-24 10:40:00,54.24,54.3,53.88,54.19,176400.0,44.2677,44.3166,43.9739,44.2269,176400.0
2013-07-24 10:50:00,54.2,54.45,54.18,54.43,240700.0,44.235,44.4391,44.2187,44.4227,240700.0
2013-07-24 11:00:00,54.43,54.58,54.36,54.4,238800.0,44.4227,44.5452,44.3656,44.3983,238800.0
2013-07-24 11:10:00,54.41,55.58,54.41,55.36,209000.0,44.4064,45.3613,44.4064,45.1818,209000.0
2013-07-24 11:20:00,55.36,55.67,55.13,55.52,183000.0,45.1818,45.4348,44.994,45.3123,183000.0
2013-07-24 11:30:00,55.53,55.79,55.44,55.78,225100.0,45.3205,45.5327,45.2471,45.5245,225100.0
2013-07-24 11:40:00,55.78,55.89,55.02,55.03,128500.0,45.5245,45.6143,44.9043,44.9124,128500.0
2013-07-24 11:50:00,55.03,55.04,54.6,54.64,169500.0,44.9124,44.9206,44.5615,44.5941,169500.0
2013-07-24 12:00:00,54.64,54.95,54.64,54.72,147700.0,44.5941,44.8471,44.5941,44.6594,147700.0
2013-07-24 12:10:00,54.72,54.83,54.63,54.72,115600.0,44.6594,44.7492,44.586,44.6594,115600.0
2013-07-24 12:20:00,54.74,54.86,54.67,54.82,69800.0,44.6758,44.7737,44.6186,44.741,69800.0
2013-07-24 12:30:00,54.82,55.02,54.79,54.97,75300.0,44.741,44.9043,44.7166,44.8635,75300.0
2013-07-24 12:40:00,54.97,55.03,54.82,54.97,96700.0,44.8635,44.9124,44.741,44.8635,96700.0
2013-07-24 12:50:00,54.97,54.99,54.95,54.98,45300.0,44.8635,44.8798,44.8471,44.8716,45300.0
2013-07-24 13:00:00,54.98,55.1,54.83,54.96,100100.0,44.8716,44.9696,44.7492,44.8553,100100.0
2013-07-24 13:10:00,54.96,55.22,54.88,55.17,94700.0,44.8553,45.0675,44.79,45.0267,94700.0
2013-07-24 13:20:00,55.17,55.37,55.16,55.36,98300.0,45.0267,45.1899,45.0185,45.1818,98300.0
2013-07-24 13:30:00,55.35,55.39,55.25,55.34,106700.0,45.1736,45.2062,45.092,45.1654,106700.0
2013-07-24 13:40:00,55.35,55.45,55.33,55.43,77500.0,45.1736,45.2552,45.1573,45.2389,77500.0
2013-07-24 13:50:00,55.42,55.62,55.42,55.58,97500.0,45.2307,45.394,45.2307,45.3613,97500.0
2013-07-24 14:00:00,55.58,55.67,55.49,55.52,259700.0,45.3613,45.4348,45.2879,45.3123,259700.0
2013-07-24 14:10:00,55.51,55.77,55.51,55.75,109800.0,45.3042,45.5164,45.3042,45.5001,109800.0
2013-07-24 14:20:00,55.75,55.87,55.67,55.74,87500.0,45.5001,45.598,45.4348,45.4919,87500.0
2013-07-24 14:30:00,55.75,55.88,55.75,55.88,107800.0,45.5001,45.6062,45.5001,45.6062,107800.0
2013-07-24 14:40:00,55.88,55.98,55.86,55.98,109300.0,45.6062,45.6878,45.5898,45.6878,109300.0
2013-07-24 14:50:00,55.97,56.05,55.65,55.75,164600.0,45.6796,45.7449,45.4184,45.5001,164600.0
2013-07-24 15:00:00,55.75,55.89,55.74,55.82,139100.0,45.5001,45.6143,45.4919,45.5572,139100.0
2013-07-24 15:10:00,55.83,56.02,55.82,56.0,135900.0,45.5653,45.7204,45.5572,45.7041,135900.0
2013-07-24 15:20:00,56.0,56.19,55.96,56.12,208300.0,45.7041,45.8592,45.6714,45.802,208300.0
2013-07-24 15:30:00,56.13,56.23,56.1,56.13,263200.0,45.8102,45.8918,45.7857,45.8102,263200.0
2013-07-24 15:40:00,56.13,56.18,55.87,55.97,335500.0,45.8102,45.851,45.598,45.6796,335500.0
2013-07-24 15:50:00,55.98,56.2,55.98,56.04,437600.0,45.6878,45.8673,45.6878,45.7367,437600.0
2013-07-25 09:30:00,55.95,55.98,55.21,55.21,138800.0,45.6633,45.6878,45.0593,45.0593,138800.0
2013-07-25 09:40:00,55.25,55.36,55.11,55.18,132400.0,45.092,45.1818,44.9777,45.0349,132400.0
2013-07-25 09:50:00,55.17,55.24,55.01,55.12,99100.0,45.0267,45.0838,44.8961,44.9859,99100.0
2013-07-25 10:00:00,55.12,55.21,55.09,55.18,110600.0,44.9859,45.0593,44.9614,45.0349,110600.0
2013-07-25 10:10:00,55.17,55.21,55.04,55.06,104800.0,45.0267,45.0593,44.9206,44.9369,104800.0
2013-07-25 10:20:00,55.05,55.18,55.01,55.12,138000.0,44.9288,45.0349,44.8961,44.9859,138000.0
2013-07-25 10:30:00,55.12,55.13,54.98,55.0,119000.0,44.9859,44.994,44.8716,44.8879,119000.0
2013-07-25 10:40:00,54.98,54.99,54.8,54.82,120200.0,44.8716,44.8798,44.7247,44.741,120200.0
2013-07-25 10:50:00,54.83,54.92,54.8,54.81,98800.0,44.7492,44.8227,44.7247,44.7329,98800.0
2013-07-25 11:00:00,54.81,54.87,54.63,54.63,129500.0,44.7329,44.7818,44.586,44.586,129500.0
2013-07-25 11:10:00,54.64,54.64,54.42,54.53,172800.0,44.5941,44.5941,44.4146,44.5044,172800.0
2013-07-25 11:20:00,54.54,54.64,54.54,54.55,66400.0,44.5125,44.5941,44.5125,44.5207,66400.0
2013-07-25 11:30:00,54.54,54.55,54.32,54.35,133600.0,44.5125,44.5207,44.333,44.3575,133600.0
2013-07-25 11:40:00,54.35,54.38,54.29,54.33,58800.0,44.3575,44.3819,44.3085,44.3411,58800.0
2013-07-25 11:50:00,54.33,54.42,54.33,54.4,64600.0,44.3411,44.4146,44.3411,44.3983,64600.0
2013-07-25 12:00:00,54.4,54.74,54.4,54.73,81500.0,44.3983,44.6758,44.3983,44.6676,81500.0
2013-07-25 12:10:00,54.73,55.03,54.72,54.95,86300.0,44.6676,44.9124,44.6594,44.8471,86300.0
2013-07-25 12:20:00,54.94,55.05,54.73,54.82,99700.0,44.839,44.9288,44.6676,44.741,99700.0
2013-07-25 12:30:00,54.82,55.04,54.82,54.98,62300.0,44.741,44.9206,44.741,44.8716,62300.0
2013-07-25 12:40:00,54.98,55.22,54.97,55.07,97600.0,44.8716,45.0675,44.8635,44.9451,97600.0
2013-07-25 12:50:00,55.08,55.08,54.89,54.99,99700.0,44.9532,44.9532,44.7982,44.8798,99700.0
2013-07-25 13:00:00,54.99,54.99,54.73,54.82,59600.0,44.8798,44.8798,44.6676,44.741,59600.0
2013-07-25 13:10:00,54.83,54.95,54.82,54.92,55400.0,44.7492,44.8471,44.741,44.8227,55400.0
2013-07-25 13:20:00,54.93,54.99,54.91,54.97,72300.0,44.8308,44.8798,44.8145,44.8635,72300.0
2013-07-25 13:30:00,54.97,55.01,54.95,54.95,46600.0,44.8635,44.8961,44.8471,44.8471,46600.0
2013-07-25 13:40:00,54.95,54.95,54.8,54.86,92300.0,44.8471,44.8471,44.7247,44.7737,92300.0
2013-07-25 13:50:00,54.87,54.87,54.63,54.64,98000.0,44.7818,44.7818,44.586,44.5941,98000.0
2013-07-25 14:00:00,54.65,54.66,54.59,54.62,103800.0,44.6023,44.6105,44.5533,44.5778,103800.0
2013-07-25 14:10:00,54.62,54.62,54.49,54.49,78700.0,44.5778,44.5778,44.4717,44.4717,78700.0
2013-07-25 14:20:00,54.49,54.58,54.48,54.5,166900.0,44.4717,44.5452,44.4636,44.4799,166900.0
2013-07-25 14:30:00,54.5,54.58,54.44,54.48,125000.0,44.4799,44.5452,44.4309,44.4636,125000.0
2013-07-25 14:40:00,54.48,54.51,54.45,54.45,120900.0,44.4636,44.488,44.4391,44.4391,120900.0
2013-07-25 14:50:00,54.45,54.48,54.45,54.46,74800.0,44.4391,44.4636,44.4391,44.4472,74800.0
2013-07-25 15:00:00,54.47,54.57,54.46,54.5,151200.0,44.4554,44.537,44.4472,44.4799,151200.0
2013-07-25 15:10:00,54.5,54.54,54.42,54.42,194300.0,44.4799,44.5125,44.4146,44.4146,194300.0
2013-07-25 15:20:00,54.42,54.43,54.21,54.25,222000.0,44.4146,44.4227,44.2432,44.2758,222000.0
2013-07-25 15:30:00,54.26,54.43,54.26,54.38,197100.0,44.284,44.4227,44.284,44.3819,197100.0
2013-07-25 15:40:00,54.38,54.39,54.25,54.26,336100.0,44.3819,44.3901,44.2758,44.284,336100.0
2013-07-25 15:50:00,54.25,54.27,54.19,54.24,426100.0,44.2758,44.2922,44.2269,44.2677,426100.0
2013-07-26 09:30:00,53.92,53.95,53.69,53.76,91900.0,44.0065,44.031,43.8188,43.8759,91900.0
2013-07-26 09:40:00,53.76,53.84,53.73,53.73,78000.0,43.8759,43.9412,43.8514,43.8514,78000.0
2013-07-26 09:50:00,53.74,53.78,53.62,53.74,50400.0,43.8596,43.8923,43.7617,43.8596,50400.0
2013-07-26 10:00:00,53.73,53.98,53.65,53.8,124900.0,43.8514,44.0555,43.7862,43.9086,124900.0
2013-07-26 10:10:00,53.8,53.89,53.76,53.87,90100.0,43.9086,43.982,43.8759,43.9657,90100.0
2013-07-26 10:20:00,53.88,53.93,53.85,53.89,115500.0,43.9739,44.0147,43.9494,43.982,115500.0
2013-07-26 10:30:00,53.89,53.92,53.81,53.86,76800.0,43.982,44.0065,43.9167,43.9575,76800.0
2013-07-26 10:40:00,53.87,53.88,53.73,53.77,47200.0,43.9657,43.9739,43.8514,43.8841,47200.0
2013-07-26 10:50:00,53.76,53.77,53.72,53.77,54900.0,43.8759,43.8841,43.8433,43.8841,54900.0
2013-07-26 11:00:00,53.77,53.87,53.75,53.83,48600.0,43.8841,43.9657,43.8678,43.9331,48600.0
2013-07-26 11:10:00,53.83,53.84,53.81,53.82,55200.0,43.9331,43.9412,43.9167,43.9249,55200.0
2013-07-26 11:20:00,53.82,53.85,53.81,53.85,52500.0,43.9249,43.9494,43.9167,43.9494,52500.0
2013-07-26 11:30:00,53.84,53.9,53.84,53.9,48500.0,43.9412,43.9902,43.9412,43.9902,48500.0
2013-07-26 11:40:00,53.9,53.9,53.8,53.8,39200.0,43.9902,43.9902,43.9086,43.9086,39200.0
2013-07-26 11:50:00,53.8,53.85,53.8,53.81,37300.0,43.9086,43.9494,43.9086,43.9167,37300.0
2013-07-26 12:00:00,53.82,53.89,53.82,53.89,31500.0,43.9249,43.982,43.9249,43.982,31500.0
2013-07-26 12:10:00,53.9,53.93,53.82,53.83,44300.0,43.9902,44.0147,43.9249,43.9331,44300.0
2013-07-26 12:20:00,53.83,53.9,53.79,53.9,55300.0,43.9331,43.9902,43.9004,43.9902,55300.0
2013-07-26 12:30:00,53.9,53.9,53.85,53.85,43300.0,43.9902,43.9902,43.9494,43.9494,43300.0
2013-07-26 12:40:00,53.85,53.85,53.8,53.85,30300.0,43.9494,43.9494,43.9086,43.9494,30300.0
2013-07-26 12:50:00,53.85,53.89,53.84,53.85,28500.0,43.9494,43.982,43.9412,43.9494,28500.0
2013-07-26 13:00:00,53.85,53.88,53.84,53.85,50400.0,43.9494,43.9739,43.9412,43.9494,50400.0
2013-07-26 13:10:00,53.85,53.85,53.81,53.84,32300.0,43.9494,43.9494,43.9167,43.9412,32300.0
2013-07-26 13:20:00,53.83,53.89,53.83,53.87,40900.0,43.9331,43.982,43.9331,43.9657,40900.0
2013-07-26 13:30:00,53.88,53.93,53.86,53.93,74600.0,43.9739,44.0147,43.9575,44.0147,74600.0
2013-07-26 13:40:00,53.93,53.98,53.9,53.97,152200.0,44.0147,44.0555,43.9902,44.0473,152200.0
2013-07-26 13:50:00,53.98,54.04,53.95,54.01,67300.0,44.0555,44.1044,44.031,44.08,67300.0
2013-07-26 14:00:00,54.01,54.03,53.95,54.0,74800.0,44.08,44.0963,44.031,44.0718,74800.0
2013-07-26 14:10:00,54.01,54.03,53.97,53.99,44600.0,44.08,44.0963,44.0473,44.0636,44600.0
2013-07-26 14:20:00,53.99,54.0,53.93,53.95,80000.0,44.0636,44.0718,44.0147,44.031,80000.0
2013-07-26 14:30:00,53.95,53.97,53.92,53.94,39300.0,44.031,44.0473,44.0065,44.0228,39300.0
2013-07-26 14:40:00,53.94,54.07,53.94,54.05,74700.0,44.0228,44.1289,44.0228,44.1126,74700.0
2013-07-26 14:50:00,54.04,54.12,54.04,54.08,68500.0,44.1044,44.1697,44.1044,44.1371,68500.0
2013-07-26 15:00:00,54.08,54.14,54.05,54.13,60200.0,44.1371,44.1861,44.1126,44.1779,60200.0
2013-07-26 15:10:00,54.13,54.14,54.05,54.09,67500.0,44.1779,44.1861,44.1126,44.1453,67500.0
2013-07-26 15:20:00,54.09,54.13,54.07,54.11,81200.0,44.1453,44.1779,44.1289,44.1616,81200.0
2013-07-26 15:30:00,54.12,54.2,54.11,54.19,176300.0,44.1697,44.235,44.1616,44.2269,176300.0
2013-07-26 15:40:00,54.19,54.33,54.19,54.32,158100.0,44.2269,44.3411,44.2269,44.333,158100.0
2013-07-26 15:50:00,54.33,54.34,54.23,54.28,283300.0,44.3411,44.3493,44.2595,44.3003,283300.0
2013-07-29 09:30:00,54.02,54.46,54.02,54.33,78700.0,44.0881,44.4472,44.0881,44.3411,78700.0
2013-07-29 09:40:00,54.29,54.41,54.25,54.25,71100.0,44.3085,44.4064,44.2758,44.2758,71100.0
2013-07-29 09:50:00,54.25,54.26,54.01,54.09,34100.0,44.2758,44.284,44.08,44.1453,34100.0
2013-07-29 10:00:00,54.08,54.17,54.04,54.07,34000.0,44.1371,44.2105,44.1044,44.1289,34000.0
2013-07-29 10:10:00,54.07,54.09,53.97,54.02,28900.0,44.1289,44.1453,44.0473,44.0881,28900.0
2013-07-29 10:20:00,54.02,54.17,54.02,54.17,37200.0,44.0881,44.2105,44.0881,44.2105,37200.0
2013-07-29 10:30:00,54.19,54.21,53.99,54.07,39000.0,44.2269,44.2432,44.0636,44.1289,39000.0
2013-07-29 10:40:00,54.07,54.12,54.03,54.04,40200.0,44.1289,44.1697,44.0963,44.1044,40200.0
2013-07-29 10:50:00,54.04,54.14,54.04,54.13,28800.0,44.1044,44.1861,44.1044,44.1779,28800.0
2013-07-29 11:00:00,54.13,54.25,54.13,54.14,54200.0,44.1779,44.2758,44.1779,44.1861,54200.0
2013-07-29 11:10:00,54.15,54.15,54.04,54.09,32100.0,44.1942,44.1942,44.1044,44.1453,32100.0
2013-07-29 11:20:00,54.09,54.16,54.01,54.01,36800.0,44.1453,44.2024,44.08,44.08,36800.0
2013-07-29 11:30:00,54.02,54.06,53.95,53.95,34400.0,44.0881,44.1208,44.031,44.031,34400.0
2013-07-29 11:40:00,53.95,53.95,53.89,53.9,23400.0,44.031,44.031,43.982,43.9902,23400.0
2013-07-29 11:50:00,53.89,54.06,53.89,54.02,52200.0,43.982,44.1208,43.982,44.0881,52200.0
2013-07-29 12:00:00,54.02,54.07,53.99,54.04,19200.0,44.0881,44.1289,44.0636,44.1044,19200.0
2013-07-29 12:10:00,54.04,54.04,53.96,54.01,22100.0,44.1044,44.1044,44.0392,44.08,22100.0
2013-07-29 12:20:00,54.01,54.01,53.86,53.91,35300.0,44.08,44.08,43.9575,43.9984,35300.0
2013-07-29 12:30:00,53.91,53.96,53.89,53.96,23400.0,43.9984,44.0392,43.982,44.0392,23400.0
2013-07-29 12:40:00,53.96,54.07,53.95,54.04,39100.0,44.0392,44.1289,44.031,44.1044,39100.0
2013-07-29 12:50:00,54.06,54.08,54.02,54.04,19500.0,44.1208,44.1371,44.0881,44.1044,19500.0
2013-07-29 13:00:00,54.04,54.06,54.02,54.02,21900.0,44.1044,44.1208,44.0881,44.0881,21900.0
2013-07-29 13:10:00,54.0,54.01,53.94,53.95,22600.0,44.0718,44.08,44.0228,44.031,22600.0
2013-07-29 13:20:00,53.95,53.95,53.74,53.78,45700.0,44.031,44.031,43.8596,43.8923,45700.0
2013-07-29 13:30:00,53.78,53.93,53.77,53.89,30500.0,43.8923,44.0147,43.8841,43.982,30500.0
2013-07-29 13:40:00,53.88,53.91,53.75,53.76,43000.0,43.9739,43.9984,43.8678,43.8759,43000.0
2013-07-29 13:50:00,53.76,53.84,53.75,53.79,45000.0,43.8759,43.9412,43.8678,43.9004,45000.0
2013-07-29 14:00:00,53.79,53.91,53.76,53.91,33900.0,43.9004,43.9984,43.8759,43.9984,33900.0
2013-07-29 14:10:00,53.92,53.99,53.9,53.97,28300.0,44.0065,44.0636,43.9902,44.0473,28300.0
2013-07-29 14:20:00,53.98,54.05,53.93,53.94,42600.0,44.0555,44.1126,44.0147,44.0228,42600.0
2013-07-29 14:30:00,53.93,53.99,53.92,53.98,30500.0,44.0147,44.0636,44.0065,44.0555,30500.0
2013-07-29 14:40:00,53.98,54.0,53.81,53.84,69500.0,44.0555,44.0718,43.9167,43.9412,69500.0
2013-07-29 14:50:00,53.85,53.92,53.82,53.91,58800.0,43.9494,44.0065,43.9249,43.9984,58800.0
2013-07-29 15:00:00,53.91,53.97,53.88,53.95,77300.0,43.9984,44.0473,43.9739,44.031,77300.0
2013-07-29 15:10:00,53.96,54.0,53.94,53.98,53200.0,44.0392,44.0718,44.0228,44.0555,53200.0
2013-07-29 15:20:00,53.98,54.01,53.94,54.01,55100.0,44.0555,44.08,44.0228,44.08,55100.0
2013-07-29 15:30:00,54.0,54.03,53.96,53.96,112700.0,44.0718,44.0963,44.0392,44.0392,112700.0
2013-07-29 15:40:00,53.96,54.03,53.94,53.99,130200.0,44.0392,44.0963,44.0228,44.0636,130200.0
2013-07-29 15:50:00,53.99,54.02,53.87,54.02,316900.0,44.0636,44.0881,43.9657,44.0881,316900.0
2013-07-30 09:30:00,54.23,54.48,53.98,54.45,58300.0,44.2595,44.4636,44.0555,44.4391,58300.0
2013-07-30 09:40:00,54.41,54.49,54.28,54.28,61600.0,44.4064,44.4717,44.3003,44.3003,61600.0
2013-07-30 09:50:00,54.29,54.41,54.22,54.22,84100.0,44.3085,44.4064,44.2514,44.2514,84100.0
2013-07-30 10:00:00,54.23,54.4,54.22,54.36,63900.0,44.2595,44.3983,44.2514,44.3656,63900.0
2013-07-30 10:10:00,54.36,54.39,54.29,54.38,73600.0,44.3656,44.3901,44.3085,44.3819,73600.0
2013-07-30 10:20:00,54.38,54.63,54.37,54.48,97200.0,44.3819,44.586,44.3738,44.4636,97200.0
2013-07-30 10:30:00,54.47,54.48,54.3,54.31,94500.0,44.4554,44.4636,44.3166,44.3248,94500.0
2013-07-30 10:40:00,54.31,54.31,54.06,54.1,136900.0,44.3248,44.3248,44.1208,44.1534,136900.0
2013-07-30 10:50:00,54.1,54.18,54.08,54.14,55000.0,44.1534,44.2187,44.1371,44.1861,55000.0
2013-07-30 11:00:00,54.14,54.16,54.14,54.14,46200.0,44.1861,44.2024,44.1861,44.1861,46200.0
2013-07-30 11:10:00,54.14,54.26,54.08,54.2,61800.0,44.1861,44.284,44.1371,44.235,61800.0
2013-07-30 11:20:00,54.21,54.27,54.2,54.2,35800.0,44.2432,44.2922,44.235,44.235,35800.0
2013-07-30 11:30:00,54.19,54.2,54.11,54.11,28700.0,44.2269,44.235,44.1616,44.1616,28700.0
2013-07-30 11:40:00,54.11,54.23,54.11,54.23,65900.0,44.1616,44.2595,44.1616,44.2595,65900.0
2013-07-30 11:50:00,54.21,54.21,54.15,54.2,24200.0,44.2432,44.2432,44.1942,44.235,24200.0
2013-07-30 12:00:00,54.2,54.2,54.15,54.18,27600.0,44.235,44.235,44.1942,44.2187,27600.0
2013-07-30 12:10:00,54.18,54.18,54.12,54.13,35100.0,44.2187,44.2187,44.1697,44.1779,35100.0
2013-07-30 12:20:00,54.13,54.17,54.05,54.14,47100.0,44.1779,44.2105,44.1126,44.1861,47100.0
2013-07-30 12:30:00,54.14,54.18,54.14,54.15,28500.0,44.1861,44.2187,44.1861,44.1942,28500.0
2013-07-30 12:40:00,54.15,54.18,54.14,54.16,38900.0,44.1942,44.2187,44.1861,44.2024,38900.0
2013-07-30 12:50:00,54.17,54.18,54.15,54.17,23500.0,44.2105,44.2187,44.1942,44.2105,23500.0
2013-07-30 13:00:00,54.17,54.18,54.15,54.15,22900.0,44.2105,44.2187,44.1942,44.1942,22900.0
2013-07-30 13:10:00,54.15,54.16,54.1,54.12,41100.0,44.1942,44.2024,44.1534,44.1697,41100.0
2013-07-30 13:20:00,54.12,54.12,54.01,54.01,21000.0,44.1697,44.1697,44.08,44.08,21000.0
2013-07-30 13:30:00,54.01,54.11,53.96,54.06,35800.0,44.08,44.1616,44.0392,44.1208,35800.0
2013-07-30 13:40:00,54.05,54.06,54.02,54.04,27600.0,44.1126,44.1208,44.0881,44.1044,27600.0
2013-07-30 13:50:00,54.04,54.04,54.0,54.0,18800.0,44.1044,44.1044,44.0718,44.0718,18800.0
2013-07-30 14:00:00,54.0,54.0,53.92,53.98,50000.0,44.0718,44.0718,44.0065,44.0555,50000.0
2013-07-30 14:10:00,53.99,54.01,53.9,53.93,37200.0,44.0636,44.08,43.9902,44.0147,37200.0
2013-07-30 14:20:00,53.93,53.93,53.9,53.93,30900.0,44.0147,44.0147,43.9902,44.0147,30900.0
2013-07-30 14:30:00,53.94,53.96,53.92,53.95,21100.0,44.0228,44.0392,44.0065,44.031,21100.0
2013-07-30 14:40:00,53.97,54.1,53.95,54.1,76200.0,44.0473,44.1534,44.031,44.1534,76200.0
2013-07-30 14:50:00,54.1,54.17,54.08,54.17,59400.0,44.1534,44.2105,44.1371,44.2105,59400.0
2013-07-30 15:00:00,54.17,54.28,54.16,54.26,58300.0,44.2105,44.3003,44.2024,44.284,58300.0
2013-07-30 15:10:00,54.26,54.34,54.24,54.33,171700.0,44.284,44.3493,44.2677,44.3411,171700.0
2013-07-30 15:20:00,54.33,54.39,54.33,54.37,53000.0,44.3411,44.3901,44.3411,44.3738,53000.0
2013-07-30 15:30:00,54.38,54.41,54.35,54.35,127900.0,44.3819,44.4064,44.3575,44.3575,127900.0
2013-07-30 15:40:00,54.36,54.47,54.35,54.43,180100.0,44.3656,44.4554,44.3575,44.4227,180100.0
2013-07-30 15:50:00,54.43,54.44,54.34,54.36,191600.0,44.4227,44.4309,44.3493,44.3656,191600.0
2013-07-31 09:30:00,54.56,54.81,54.13,54.67,58800.0,44.5288,44.7329,44.1779,44.6186,58800.0
2013-07-31 09:40:00,54.65,54.92,54.49,54.81,82300.0,44.6023,44.8227,44.4717,44.7329,82300.0
2013-07-31 09:50:00,54.79,54.8,54.58,54.63,37500.0,44.7166,44.7247,44.5452,44.586,37500.0
2013-07-31 10:00:00,54.64,54.64,54.54,54.57,25100.0,44.5941,44.5941,44.5125,44.537,25100.0
2013-07-31 10:10:00,54.59,54.69,54.57,54.6,38000.0,44.5533,44.6349,44.537,44.5615,38000.0
2013-07-31 10:20:00,54.58,54.64,54.55,54.55,20600.0,44.5452,44.5941,44.5207,44.5207,20600.0
2013-07-31 10:30:00,54.54,54.61,54.52,54.52,44900.0,44.5125,44.5697,44.4962,44.4962,44900.0
2013-07-31 10:40:00,54.52,54.58,54.52,54.56,38000.0,44.4962,44.5452,44.4962,44.5288,38000.0
2013-07-31 10:50:00,54.56,54.73,54.54,54.73,68700.0,44.5288,44.6676,44.5125,44.6676,68700.0
2013-07-31 11:00:00,54.71,54.84,54.7,54.84,35600.0,44.6513,44.7574,44.6431,44.7574,35600.0
2013-07-31 11:10:00,54.84,54.88,54.77,54.88,47300.0,44.7574,44.79,44.7002,44.79,47300.0
2013-07-31 11:20:00,54.89,54.96,54.83,54.93,79000.0,44.7982,44.8553,44.7492,44.8308,79000.0
2013-07-31 11:30:00,54.93,55.18,54.92,55.15,98300.0,44.8308,45.0349,44.8227,45.0104,98300.0
2013-07-31 11:40:00,55.14,55.21,55.12,55.19,35700.0,45.0022,45.0593,44.9859,45.043,35700.0
2013-07-31 11:50:00,55.18,55.18,55.13,55.14,25100.0,45.0349,45.0349,44.994,45.0022,25100.0
2013-07-31 12:00:00,55.14,55.26,55.13,55.21,89800.0,45.0022,45.1001,44.994,45.0593,89800.0
2013-07-31 12:10:00,55.2,55.21,55.12,55.14,30500.0,45.0512,45.0593,44.9859,45.0022,30500.0
2013-07-31 12:20:00,55.14,55.15,55.08,55.08,24700.0,45.0022,45.0104,44.9532,44.9532,24700.0
2013-07-31 12:30:00,55.06,55.06,54.98,55.0,54900.0,44.9369,44.9369,44.8716,44.8879,54900.0
2013-07-31 12:40:00,54.98,54.98,54.85,54.87,12500.0,44.8716,44.8716,44.7655,44.7818,12500.0
2013-07-31 12:50:00,54.86,54.95,54.85,54.95,25300.0,44.7737,44.8471,44.7655,44.8471,25300.0
2013-07-31 13:00:00,54.94,55.03,54.94,54.99,32500.0,44.839,44.9124,44.839,44.8798,32500.0
2013-07-31 13:10:00,54.99,55.01,54.92,54.93,32600.0,44.8798,44.8961,44.8227,44.8308,32600.0
2013-07-31 13:20:00,54.93,54.97,54.87,54.89,20100.0,44.8308,44.8635,44.7818,44.7982,20100.0
2013-07-31 13:30:00,54.91,55.02,54.88,55.0,54000.0,44.8145,44.9043,44.79,44.8879,54000.0
2013-07-31 13:40:00,55.0,55.02,54.97,54.97,27600.0,44.8879,44.9043,44.8635,44.8635,27600.0
2013-07-31 13:50:00,54.96,55.02,54.89,54.92,42000.0,44.8553,44.9043,44.7982,44.8227,42000.0
2013-07-31 14:00:00,54.92,55.06,54.9,54.99,48800.0,44.8227,44.9369,44.8063,44.8798,48800.0
2013-07-31 14:10:00,55.0,55.02,54.88,54.94,40800.0,44.8879,44.9043,44.79,44.839,40800.0
2013-07-31 14:20:00,54.95,55.04,54.94,54.99,25400.0,44.8471,44.9206,44.839,44.8798,25400.0
2013-07-31 14:30:00,55.0,55.13,55.0,55.1,33900.0,44.8879,44.994,44.8879,44.9696,33900.0
2013-07-31 14:40:00,55.09,55.11,55.06,55.09,73400.0,44.9614,44.9777,44.9369,44.9614,73400.0
2013-07-31 14:50:00,55.1,55.13,55.08,55.12,29700.0,44.9696,44.994,44.9532,44.9859,29700.0
2013-07-31 15:00:00,55.13,55.14,55.04,55.05,50200.0,44.994,45.0022,44.9206,44.9288,50200.0
2013-07-31 15:10:00,55.05,55.09,54.91,54.91,45000.0,44.9288,44.9614,44.8145,44.8145,45000.0
2013-07-31 15:20:00,54.91,54.96,54.88,54.92,35400.0,44.8145,44.8553,44.79,44.8227,35400.0
2013-07-31 15:30:00,54.92,54.93,54.82,54.86,57500.0,44.8227,44.8308,44.741,44.7737,57500.0
2013-07-31 15:40:00,54.87,54.91,54.85,54.85,257900.0,44.7818,44.8145,44.7655,44.7655,257900.0
2013-07-31 15:50:00,54.85,54.89,54.79,54.83,319100.0,44.7655,44.7982,44.7166,44.7492,319100.0
2013-08-01 09:30:00,55.07,55.27,54.92,55.17,58900.0,44.9451,45.1083,44.8227,45.0267,58900.0
2013-08-01 09:40:00,55.17,55.19,55.01,55.11,23300.0,45.0267,45.043,44.8961,44.9777,23300.0
2013-08-01 09:50:00,55.14,55.24,55.08,55.14,74800.0,45.0022,45.0838,44.9532,45.0022,74800.0
2013-08-01 10:00:00,55.12,55.19,55.08,55.1,31700.0,44.9859,45.043,44.9532,44.9696,31700.0
2013-08-01 10:10:00,55.11,55.22,55.09,55.15,30900.0,44.9777,45.0675,44.9614,45.0104,30900.0
2013-08-01 10:20:00,55.14,55.16,55.08,55.11,20300.0,45.0022,45.0185,44.9532,44.9777,20300.0
2013-08-01 10:30:00,55.12,55.12,55.08,55.09,27800.0,44.9859,44.9859,44.9532,44.9614,27800.0
2013-08-01 10:40:00,55.1,55.13,55.08,55.08,29900.0,44.9696,44.994,44.9532,44.9532,29900.0
2013-08-01 10:50:00,55.08,55.1,55.08,55.09,25100.0,44.9532,44.9696,44.9532,44.9614,25100.0
2013-08-01 11:00:00,55.1,55.11,55.02,55.06,32400.0,44.9696,44.9777,44.9043,44.9369,32400.0
2013-08-01 11:10:00,55.06,55.08,55.06,55.08,42600.0,44.9369,44.9532,44.9369,44.9532,42600.0
2013-08-01 11:20:00,55.07,55.09,55.05,55.08,26200.0,44.9451,44.9614,44.9288,44.9532,26200.0
2013-08-01 11:30:00,55.08,55.11,55.07,55.1,18400.0,44.9532,44.9777,44.9451,44.9696,18400.0
2013-08-01 11:40:00,55.09,55.11,55.08,55.09,18700.0,44.9614,44.9777,44.9532,44.9614,18700.0
2013-08-01 11:50:00,55.09,55.1,55.03,55.08,30900.0,44.9614,44.9696,44.9124,44.9532,30900.0
2013-08-01 12:00:00,55.08,55.08,54.98,55.02,40400.0,44.9532,44.9532,44.8716,44.9043,40400.0
2013-08-01 12:10:00,55.04,55.08,55.02,55.08,17300.0,44.9206,44.9532,44.9043,44.9532,17300.0
2013-08-01 12:20:00,55.08,55.08,55.03,55.06,13100.0,44.9532,44.9532,44.9124,44.9369,13100.0
2013-08-01 12:30:00,55.06,55.07,55.04,55.04,16000.0,44.9369,44.9451,44.9206,44.9206,16000.0
2013-08-01 12:40:00,55.04,55.08,55.01,55.02,14000.0,44.9206,44.9532,44.8961,44.9043,14000.0
2013-08-01 12:50:00,55.02,55.08,54.98,55.08,22900.0,44.9043,44.9532,44.8716,44.9532,22900.0
2013-08-01 13:00:00,55.09,55.13,55.07,55.08,20600.0,44.9614,44.994,44.9451,44.9532,20600.0
2013-08-01 13:10:00,55.09,55.18,55.09,55.16,22600.0,44.9614,45.0349,44.9614,45.0185,22600.0
2013-08-01 13:20:00,55.16,55.16,55.1,55.14,15000.0,45.0185,45.0185,44.9696,45.0022,15000.0
2013-08-01 13:30:00,55.14,55.15,55.07,55.07,16800.0,45.0022,45.0104,44.9451,44.9451,16800.0
2013-08-01 13:40:00,55.07,55.13,55.06,55.13,16900.0,44.9451,44.994,44.9369,44.994,16900.0
2013-08-01 13:50:00,55.13,55.15,55.11,55.15,33900.0,44.994,45.0104,44.9777,45.0104,33900.0
2013-08-01 14:00:00,55.14,55.23,55.14,55.19,22000.0,45.0022,45.0757,45.0022,45.043,22000.0
2013-08-01 14:10:00,55.19,55.24,55.19,55.23,30300.0,45.043,45.0838,45.043,45.0757,30300.0
2013-08-01 14:20:00,55.23,55.25,55.17,55.17,27200.0,45.0757,45.092,45.0267,45.0267,27200.0
2013-08-01 14:30:00,55.17,55.24,55.17,55.24,31900.0,45.0267,45.0838,45.0267,45.0838,31900.0
2013-08-01 14:40:00,55.23,55.25,55.21,55.22,28200.0,45.0757,45.092,45.0593,45.0675,28200.0
2013-08-01 14:50:00,55.23,55.24,55.22,55.23,18700.0,45.0757,45.0838,45.0675,45.0757,18700.0
2013-08-01 15:00:00,55.23,55.24,55.21,55.21,38800.0,45.0757,45.0838,45.0593,45.0593,38800.0
2013-08-01 15:10:00,55.22,55.23,55.19,55.21,24000.0,45.0675,45.0757,45.043,45.0593,24000.0
2013-08-01 15:20:00,55.21,55.21,55.14,55.19,40200.0,45.0593,45.0593,45.0022,45.043,40200.0
2013-08-01 15:30:00,55.19,55.34,55.18,55.31,77800.0,45.043,45.1654,45.0349,45.141,77800.0
2013-08-01 15:40:00,55.31,55.4,55.31,55.35,73000.0,45.141,45.2144,45.141,45.1736,73000.0
2013-08-01 15:50:00,55.36,55.39,55.29,55.32,125500.0,45.1818,45.2062,45.1246,45.1491,125500.0
2013-08-02 09:30:00,55.32,55.5,55.15,55.32,48200.0,45.1491,45.296,45.0104,45.1491,48200.0
2013-08-02 09:40:00,55.32,55.51,55.32,55.49,47300.0,45.1491,45.3042,45.1491,45.2879,47300.0
2013-08-02 09:50:00,55.49,55.61,55.48,55.52,33100.0,45.2879,45.3858,45.2797,45.3123,33100.0
2013-08-02 10:00:00,55.52,55.58,55.49,55.57,19400.0,45.3123,45.3613,45.2879,45.3532,19400.0
2013-08-02 10:10:00,55.57,55.59,55.54,55.55,27800.0,45.3532,45.3695,45.3287,45.3368,27800.0
2013-08-02 10:20:00,55.54,55.58,55.49,55.58,57500.0,45.3287,45.3613,45.2879,45.3613,57500.0
2013-08-02 10:30:00,55.58,55.66,55.58,55.6,27600.0,45.3613,45.4266,45.3613,45.3776,27600.0
2013-08-02 10:40:00,55.58,55.7,55.58,55.69,30600.0,45.3613,45.4592,45.3613,45.4511,30600.0
2013-08-02 10:50:00,55.68,55.81,55.62,55.69,74800.0,45.4429,45.549,45.394,45.4511,74800.0
2013-08-02 11:00:00,55.68,55.78,55.66,55.77,32000.0,45.4429,45.5245,45.4266,45.5164,32000.0
2013-08-02 11:10:00,55.76,55.85,55.75,55.85,44700.0,45.5082,45.5817,45.5001,45.5817,44700.0
2013-08-02 11:20:00,55.84,55.96,55.83,55.94,45800.0,45.5735,45.6714,45.5653,45.6551,45800.0
2013-08-02 11:30:00,55.94,55.96,55.93,55.95,33300.0,45.6551,45.6714,45.647,45.6633,33300.0
2013-08-02 11:40:00,55.95,55.98,55.94,55.96,28700.0,45.6633,45.6878,45.6551,45.6714,28700.0
2013-08-02 11:50:00,55.97,56.02,55.96,56.02,45000.0,45.6796,45.7204,45.6714,45.7204,45000.0
2013-08-02 12:00:00,56.02,56.09,55.98,56.08,41100.0,45.7204,45.7775,45.6878,45.7694,41100.0
2013-08-02 12:10:00,56.08,56.11,56.06,56.06,25000.0,45.7694,45.7939,45.7531,45.7531,25000.0
2013-08-02 12:20:00,56.06,56.07,55.91,55.92,29700.0,45.7531,45.7612,45.6306,45.6388,29700.0
2013-08-02 12:30:00,55.92,55.94,55.89,55.89,17500.0,45.6388,45.6551,45.6143,45.6143,17500.0
2013-08-02 12:40:00,55.91,55.92,55.86,55.87,15100.0,45.6306,45.6388,45.5898,45.598,15100.0
2013-08-02 12:50:00,55.87,55.93,55.81,55.82,20500.0,45.598,45.647,45.549,45.5572,20500.0
2013-08-02 13:00:00,55.82,56.09,55.81,55.93,55000.0,45.5572,45.7775,45.549,45.647,55000.0
2013-08-02 13:10:00,55.93,56.13,55.92,56.02,70300.0,45.647,45.8102,45.6388,45.7204,70300.0
2013-08-02 13:20:00,56.03,56.03,55.86,55.86,16300.0,45.7286,45.7286,45.5898,45.5898,16300.0
2013-08-02 13:30:00,55.86,55.86,55.73,55.73,20400.0,45.5898,45.5898,45.4837,45.4837,20400.0
2013-08-02 13:40:00,55.74,55.83,55.7,55.82,34500.0,45.4919,45.5653,45.4592,45.5572,34500.0
2013-08-02 13:50:00,55.83,55.89,55.76,55.76,19200.0,45.5653,45.6143,45.5082,45.5082,19200.0
2013-08-02 14:00:00,55.75,55.76,55.68,55.69,21100.0,45.5001,45.5082,45.4429,45.4511,21100.0
2013-08-02 14:10:00,55.69,55.83,55.68,55.71,55800.0,45.4511,45.5653,45.4429,45.4674,55800.0
2013-08-02 14:20:00,55.71,55.8,55.68,55.76,46200.0,45.4674,45.5409,45.4429,45.5082,46200.0
2013-08-02 14:30:00,55.75,55.76,55.72,55.76,20700.0,45.5001,45.5082,45.4756,45.5082,20700.0
2013-08-02 14:40:00,55.75,55.81,55.72,55.8,25600.0,45.5001,45.549,45.4756,45.5409,25600.0
2013-08-02 14:50:00,55.79,55.84,55.76,55.81,23800.0,45.5327,45.5735,45.5082,45.549,23800.0
2013-08-02 15:00:00,55.8,55.81,55.75,55.75,28900.0,45.5409,45.549,45.5001,45.5001,28900.0
2013-08-02 15:10:00,55.76,55.9,55.73,55.9,60300.0,45.5082,45.6225,45.4837,45.6225,60300.0
2013-08-02 15:20:00,55.9,55.92,55.89,55.92,40200.0,45.6225,45.6388,45.6143,45.6388,40200.0
2013-08-02 15:30:00,55.92,56.04,55.9,56.03,86400.0,45.6388,45.7367,45.6225,45.7286,86400.0
2013-08-02 15:40:00,56.03,56.08,56.01,56.03,117000.0,45.7286,45.7694,45.7123,45.7286,117000.0
2013-08-02 15:50:00,56.04,56.09,55.98,56.03,114000.0,45.7367,45.7775,45.6878,45.7286,114000.0
2013-08-05 09:30:00,55.8,55.89,55.64,55.74,50100.0,45.5409,45.6143,45.4103,45.4919,50100.0
2013-08-05 09:40:00,55.75,55.89,55.75,55.85,19600.0,45.5001,45.6143,45.5001,45.5817,19600.0
2013-08-05 09:50:00,55.82,55.92,55.82,55.88,7900.0,45.5572,45.6388,45.5572,45.6062,7900.0
2013-08-05 10:00:00,55.89,55.91,55.83,55.84,29200.0,45.6143,45.6306,45.5653,45.5735,29200.0
2013-08-05 10:10:00,55.85,55.9,55.85,55.85,11700.0,45.5817,45.6225,45.5817,45.5817,11700.0
2013-08-05 10:20:00,55.85,55.9,55.85,55.87,24800.0,45.5817,45.6225,45.5817,45.598,24800.0
2013-08-05 10:30:00,55.88,55.98,55.87,55.93,38300.0,45.6062,45.6878,45.598,45.647,38300.0
2013-08-05 10:40:00,55.93,55.96,55.92,55.93,27800.0,45.647,45.6714,45.6388,45.647,27800.0
2013-08-05 10:50:00,55.93,55.95,55.92,55.94,23200.0,45.647,45.6633,45.6388,45.6551,23200.0
2013-08-05 11:00:00,55.93,55.95,55.92,55.95,21000.0,45.647,45.6633,45.6388,45.6633,21000.0
2013-08-05 11:10:00,55.95,56.06,55.94,56.02,29900.0,45.6633,45.7531,45.6551,45.7204,29900.0
2013-08-05 11:20:00,56.02,56.03,56.0,56.02,12600.0,45.7204,45.7286,45.7041,45.7204,12600.0
2013-08-05 11:30:00,56.01,56.07,56.0,56.04,26400.0,45.7123,45.7612,45.7041,45.7367,26400.0
2013-08-05 11:40:00,56.04,56.04,55.96,55.99,21500.0,45.7367,45.7367,45.6714,45.6959,21500.0
2013-08-05 11:50:00,56.0,56.01,55.98,56.0,24900.0,45.7041,45.7123,45.6878,45.7041,24900.0
2013-08-05 12:00:00,56.0,56.01,55.99,56.01,11200.0,45.7041,45.7123,45.6959,45.7123,11200.0
2013-08-05 12:10:00,56.01,56.07,55.99,56.05,31400.0,45.7123,45.7612,45.6959,45.7449,31400.0
2013-08-05 12:20:00,56.05,56.05,55.99,55.99,12500.0,45.7449,45.7449,45.6959,45.6959,12500.0
2013-08-05 12:30:00,56.0,56.03,55.96,55.96,12900.0,45.7041,45.7286,45.6714,45.6714,12900.0
2013-08-05 12:40:00,55.97,56.03,55.97,56.02,13000.0,45.6796,45.7286,45.6796,45.7204,13000.0
2013-08-05 12:50:00,56.02,56.03,56.0,56.0,6100.0,45.7204,45.7286,45.7041,45.7041,6100.0
2013-08-05 13:00:00,56.0,56.0,55.87,55.92,29300.0,45.7041,45.7041,45.598,45.6388,29300.0
2013-08-05 13:10:00,55.93,55.96,55.9,55.93,11300.0,45.647,45.6714,45.6225,45.647,11300.0
2013-08-05 13:20:00,55.94,56.01,55.94,56.0,14000.0,45.6551,45.7123,45.6551,45.7041,14000.0
2013-08-05 13:30:00,56.01,56.02,55.98,55.98,24000.0,45.7123,45.7204,45.6878,45.6878,24000.0
2013-08-05 13:40:00,55.99,56.01,55.98,56.0,12100.0,45.6959,45.7123,45.6878,45.7041,12100.0
2013-08-05 13:50:00,56.01,56.02,56.0,56.0,9500.0,45.7123,45.7204,45.7041,45.7041,9500.0
2013-08-05 14:00:00,56.0,56.02,55.98,56.01,27400.0,45.7041,45.7204,45.6878,45.7123,27400.0
2013-08-05 14:10:00,56.0,56.05,55.97,55.98,25700.0,45.7041,45.7449,45.6796,45.6878,25700.0
2013-08-05 14:20:00,55.98,56.02,55.94,56.01,56900.0,45.6878,45.7204,45.6551,45.7123,56900.0
2013-08-05 14:30:00,56.01,56.02,55.98,56.01,20900.0,45.7123,45.7204,45.6878,45.7123,20900.0
2013-08-05 14:40:00,56.02,56.02,56.0,56.01,18000.0,45.7204,45.7204,45.7041,45.7123,18000.0
2013-08-05 14:50:00,56.01,56.03,56.01,56.03,15700.0,45.7123,45.7286,45.7123,45.7286,15700.0
2013-08-05 15:00:00,56.04,56.04,56.01,56.02,21300.0,45.7367,45.7367,45.7123,45.7204,21300.0
2013-08-05 15:10:00,56.02,56.04,55.98,56.01,32300.0,45.7204,45.7367,45.6878,45.7123,32300.0
2013-08-05 15:20:00,56.0,56.08,56.0,56.07,27700.0,45.7041,45.7694,45.7041,45.7612,27700.0
2013-08-05 15:30:00,56.07,56.07,56.03,56.05,35900.0,45.7612,45.7612,45.7286,45.7449,35900.0
2013-08-05 15:40:00,56.05,56.12,56.05,56.08,88300.0,45.7449,45.802,45.7449,45.7694,88300.0
2013-08-05 15:50:00,56.08,56.11,56.02,56.09,132700.0,45.7694,45.7939,45.7204,45.7775,132700.0
2013-08-06 09:30:00,55.92,56.05,55.84,55.97,41900.0,45.6388,45.7449,45.5735,45.6796,41900.0
2013-08-06 09:40:00,55.97,56.05,55.96,55.96,33400.0,45.6796,45.7449,45.6714,45.6714,33400.0
2013-08-06 09:50:00,55.97,56.02,55.96,56.01,13800.0,45.6796,45.7204,45.6714,45.7123,13800.0
2013-08-06 10:00:00,56.0,56.05,55.97,56.02,36700.0,45.7041,45.7449,45.6796,45.7204,36700.0
2013-08-06 10:10:00,56.03,56.07,55.97,56.05,19900.0,45.7286,45.7612,45.6796,45.7449,19900.0
2013-08-06 10:20:00,56.05,56.16,56.05,56.11,35200.0,45.7449,45.8347,45.7449,45.7939,35200.0
2013-08-06 10:30:00,56.11,56.11,55.93,55.94,30900.0,45.7939,45.7939,45.647,45.6551,30900.0
2013-08-06 10:40:00,55.93,56.03,55.9,55.99,15700.0,45.647,45.7286,45.6225,45.6959,15700.0
2013-08-06 10:50:00,55.99,56.07,55.96,55.96,37500.0,45.6959,45.7612,45.6714,45.6714,37500.0
2013-08-06 11:00:00,55.96,56.02,55.96,55.99,25000.0,45.6714,45.7204,45.6714,45.6959,25000.0
2013-08-06 11:10:00,55.99,56.03,55.98,55.99,36300.0,45.6959,45.7286,45.6878,45.6959,36300.0
2013-08-06 11:20:00,55.99,56.09,55.96,56.08,20900.0,45.6959,45.7775,45.6714,45.7694,20900.0
2013-08-06 11:30:00,56.09,56.12,56.05,56.05,14300.0,45.7775,45.802,45.7449,45.7449,14300.0
2013-08-06 11:40:00,56.06,56.08,56.04,56.04,13400.0,45.7531,45.7694,45.7367,45.7367,13400.0
2013-08-06 11:50:00,56.05,56.07,56.02,56.02,24300.0,45.7449,45.7612,45.7204,45.7204,24300.0
2013-08-06 12:00:00,56.02,56.03,55.99,56.01,17900.0,45.7204,45.7286,45.6959,45.7123,17900.0
2013-08-06 12:10:00,56.02,56.07,56.02,56.05,28300.0,45.7204,45.7612,45.7204,45.7449,28300.0
2013-08-06 12:20:00,56.04,56.06,56.03,56.03,28400.0,45.7367,45.7531,45.7286,45.7286,28400.0
2013-08-06 12:30:00,56.04,56.07,56.03,56.05,18100.0,45.7367,45.7612,45.7286,45.7449,18100.0
2013-08-06 12:40:00,56.05,56.08,56.04,56.08,14300.0,45.7449,45.7694,45.7367,45.7694,14300.0
2013-08-06 12:50:00,56.09,56.1,56.05,56.1,16100.0,45.7775,45.7857,45.7449,45.7857,16100.0
2013-08-06 13:00:00,56.09,56.23,56.04,56.21,71300.0,45.7775,45.8918,45.7367,45.8755,71300.0
2013-08-06 13:10:00,56.2,56.27,56.2,56.27,21800.0,45.8673,45.9245,45.8673,45.9245,21800.0
2013-08-06 13:20:00,56.26,56.26,56.16,56.18,35300.0,45.9163,45.9163,45.8347,45.851,35300.0
2013-08-06 13:30:00,56.17,56.2,56.1,56.1,16300.0,45.8428,45.8673,45.7857,45.7857,16300.0
2013-08-06 13:40:00,56.11,56.12,56.06,56.1,23700.0,45.7939,45.802,45.7531,45.7857,23700.0
2013-08-06 13:50:00,56.1,56.21,56.08,56.15,28200.0,45.7857,45.8755,45.7694,45.8265,28200.0
2013-08-06 14:00:00,56.15,56.16,56.13,56.16,15400.0,45.8265,45.8347,45.8102,45.8347,15400.0
2013-08-06 14:10:00,56.15,56.21,56.11,56.11,44400.0,45.8265,45.8755,45.7939,45.7939,44400.0
2013-08-06 14:20:00,56.11,56.19,56.1,56.19,45400.0,45.7939,45.8592,45.7857,45.8592,45400.0
2013-08-06 14:30:00,56.18,56.2,56.16,56.2,20600.0,45.851,45.8673,45.8347,45.8673,20600.0
2013-08-06 14:40:00,56.2,56.22,56.18,56.2,17300.0,45.8673,45.8836,45.851,45.8673,17300.0
2013-08-06 14:50:00,56.2,56.28,56.2,56.27,32900.0,45.8673,45.9326,45.8673,45.9245,32900.0
2013-08-06 15:00:00,56.26,56.28,56.23,56.26,36200.0,45.9163,45.9326,45.8918,45.9163,36200.0
2013-08-06 15:10:00,56.26,56.31,56.24,56.28,32400.0,45.9163,45.9571,45.9,45.9326,32400.0
2013-08-06 15:20:00,56.27,56.38,56.26,56.31,80200.0,45.9245,46.0142,45.9163,45.9571,80200.0
2013-08-06 15:30:00,56.3,56.52,56.26,56.39,168000.0,45.9489,46.1285,45.9163,46.0224,168000.0
2013-08-06 15:40:00,56.39,56.41,56.34,56.34,89100.0,46.0224,46.0387,45.9816,45.9816,89100.0
2013-08-06 15:50:00,56.33,56.52,56.32,56.39,242000.0,45.9734,46.1285,45.9653,46.0224,242000.0
2013-08-07 09:30:00,56.19,56.35,56.13,56.26,42200.0,45.8592,45.9897,45.8102,45.9163,42200.0
2013-08-07 09:40:00,56.25,56.37,56.16,56.34,21500.0,45.9081,46.0061,45.8347,45.9816,21500.0
2013-08-07 09:50:00,56.34,56.34,56.16,56.18,40300.0,45.9816,45.9816,45.8347,45.851,40300.0
2013-08-07 10:00:00,56.18,56.28,56.05,56.26,36200.0,45.851,45.9326,45.7449,45.9163,36200.0
2013-08-07 10:10:00,56.24,56.24,56.11,56.16,48400.0,45.9,45.9,45.7939,45.8347,48400.0
2013-08-07 10:20:00,56.18,56.23,56.15,56.21,44000.0,45.851,45.8918,45.8265,45.8755,44000.0
2013-08-07 10:30:00,56.21,56.23,56.16,56.18,19300.0,45.8755,45.8918,45.8347,45.851,19300.0
2013-08-07 10:40:00,56.18,56.22,56.16,56.2,15000.0,45.851,45.8836,45.8347,45.8673,15000.0
2013-08-07 10:50:00,56.19,56.22,56.16,56.18,28700.0,45.8592,45.8836,45.8347,45.851,28700.0
2013-08-07 11:00:00,56.18,56.21,56.14,56.14,20600.0,45.851,45.8755,45.8184,45.8184,20600.0
2013-08-07 11:10:00,56.14,56.16,56.12,56.15,22100.0,45.8184,45.8347,45.802,45.8265,22100.0
2013-08-07 11:20:00,56.16,56.24,56.16,56.19,43000.0,45.8347,45.9,45.8347,45.8592,43000.0
2013-08-07 11:30:00,56.19,56.2,56.15,56.15,17500.0,45.8592,45.8673,45.8265,45.8265,17500.0
2013-08-07 11:40:00,56.13,56.16,56.07,56.11,35500.0,45.8102,45.8347,45.7612,45.7939,35500.0
2013-08-07 11:50:00,56.11,56.17,56.11,56.13,24900.0,45.7939,45.8428,45.7939,45.8102,24900.0
2013-08-07 12:00:00,56.13,56.15,56.09,56.09,24600.0,45.8102,45.8265,45.7775,45.7775,24600.0
2013-08-07 12:10:00,56.09,56.13,56.09,56.12,17900.0,45.7775,45.8102,45.7775,45.802,17900.0
2013-08-07 12:20:00,56.12,56.13,56.1,56.11,19100.0,45.802,45.8102,45.7857,45.7939,19100.0
2013-08-07 12:30:00,56.1,56.17,56.1,56.17,25300.0,45.7857,45.8428,45.7857,45.8428,25300.0
2013-08-07 12:40:00,56.16,56.21,56.1,56.11,26200.0,45.8347,45.8755,45.7857,45.7939,26200.0
2013-08-07 12:50:00,56.1,56.16,56.1,56.14,22700.0,45.7857,45.8347,45.7857,45.8184,22700.0
2013-08-07 13:00:00,56.14,56.19,56.13,56.18,38800.0,45.8184,45.8592,45.8102,45.851,38800.0
2013-08-07 13:10:00,56.18,56.24,56.18,56.19,20900.0,45.851,45.9,45.851,45.8592,20900.0
2013-08-07 13:20:00,56.19,56.19,56.15,56.16,17200.0,45.8592,45.8592,45.8265,45.8347,17200.0
2013-08-07 13:30:00,56.16,56.2,56.13,56.13,32000.0,45.8347,45.8673,45.8102,45.8102,32000.0
2013-08-07 13:40:00,56.14,56.15,56.13,56.13,38000.0,45.8184,45.8265,45.8102,45.8102,38000.0
2013-08-07 13:50:00,56.13,56.2,56.13,56.19,31800.0,45.8102,45.8673,45.8102,45.8592,31800.0
2013-08-07 14:00:00,56.2,56.2,56.17,56.18,33500.0,45.8673,45.8673,45.8428,45.851,33500.0
2013-08-07 14:10:00,56.17,56.19,56.15,56.18,30400.0,45.8428,45.8592,45.8265,45.851,30400.0
2013-08-07 14:20:00,56.19,56.21,56.19,56.19,43800.0,45.8592,45.8755,45.8592,45.8592,43800.0
2013-08-07 14:30:00,56.2,56.22,56.16,56.21,36000.0,45.8673,45.8836,45.8347,45.8755,36000.0
2013-08-07 14:40:00,56.21,56.26,56.21,56.24,34500.0,45.8755,45.9163,45.8755,45.9,34500.0
2013-08-07 14:50:00,56.24,56.36,56.24,56.34,37000.0,45.9,45.9979,45.9,45.9816,37000.0
2013-08-07 15:00:00,56.34,56.35,56.31,56.32,30000.0,45.9816,45.9897,45.9571,45.9653,30000.0
2013-08-07 15:10:00,56.31,56.37,56.31,56.35,44900.0,45.9571,46.0061,45.9571,45.9897,44900.0
2013-08-07 15:20:00,56.35,56.36,56.32,56.32,39900.0,45.9897,45.9979,45.9653,45.9653,39900.0
2013-08-07 15:30:00,56.33,56.4,56.32,56.4,60000.0,45.9734,46.0306,45.9653,46.0306,60000.0
2013-08-07 15:40:00,56.4,56.5,56.38,56.5,90400.0,46.0306,46.1122,46.0142,46.1122,90400.0
2013-08-07 15:50:00,56.48,56.52,56.38,56.49,347700.0,46.0958,46.1285,46.0142,46.104,347700.0
2013-08-08 09:30:00,56.6,56.68,56.31,56.5,47700.0,46.1938,46.2591,45.9571,46.1122,47700.0
2013-08-08 09:40:00,56.52,56.61,56.42,56.47,58900.0,46.1285,46.2019,46.0469,46.0877,58900.0
2013-08-08 09:50:00,56.48,56.5,56.33,56.42,41100.0,46.0958,46.1122,45.9734,46.0469,41100.0
2013-08-08 10:00:00,56.4,56.42,56.38,56.39,31600.0,46.0306,46.0469,46.0142,46.0224,31600.0
2013-08-08 10:10:00,56.38,56.4,56.27,56.4,53000.0,46.0142,46.0306,45.9245,46.0306,53000.0
2013-08-08 10:20:00,56.4,56.42,56.36,56.37,51400.0,46.0306,46.0469,45.9979,46.0061,51400.0
2013-08-08 10:30:00,56.38,56.42,56.26,56.38,40400.0,46.0142,46.0469,45.9163,46.0142,40400.0
2013-08-08 10:40:00,56.38,56.4,56.34,56.39,93700.0,46.0142,46.0306,45.9816,46.0224,93700.0
2013-08-08 10:50:00,56.4,56.52,56.4,56.49,8800.0,46.0306,46.1285,46.0306,46.104,8800.0
2013-08-08 11:00:00,56.5,56.51,56.44,56.46,19800.0,46.1122,46.1203,46.0632,46.0795,19800.0
2013-08-08 11:10:00,56.45,56.47,56.44,56.46,9400.0,46.0714,46.0877,46.0632,46.0795,9400.0
2013-08-08 11:20:00,56.46,56.51,56.45,56.51,25800.0,46.0795,46.1203,46.0714,46.1203,25800.0
2013-08-08 11:30:00,56.52,56.58,56.51,56.56,18700.0,46.1285,46.1775,46.1203,46.1611,18700.0
2013-08-08 11:40:00,56.57,56.57,56.52,56.54,10000.0,46.1693,46.1693,46.1285,46.1448,10000.0
2013-08-08 11:50:00,56.54,56.62,56.54,56.62,15900.0,46.1448,46.2101,46.1448,46.2101,15900.0
2013-08-08 12:00:00,56.61,56.65,56.59,56.6,15000.0,46.2019,46.2346,46.1856,46.1938,15000.0
2013-08-08 12:10:00,56.59,56.63,56.56,56.62,11200.0,46.1856,46.2183,46.1611,46.2101,11200.0
2013-08-08 12:20:00,56.62,56.64,56.57,56.61,19800.0,46.2101,46.2264,46.1693,46.2019,19800.0
2013-08-08 12:30:00,56.61,56.71,56.61,56.69,16800.0,46.2019,46.2836,46.2019,46.2672,16800.0
2013-08-08 12:40:00,56.68,56.75,56.68,56.73,18900.0,46.2591,46.3162,46.2591,46.2999,18900.0
2013-08-08 12:50:00,56.72,56.73,56.67,56.68,11100.0,46.2917,46.2999,46.2509,46.2591,11100.0
2013-08-08 13:00:00,56.69,56.73,56.68,56.68,17600.0,46.2672,46.2999,46.2591,46.2591,17600.0
2013-08-08 13:10:00,56.67,56.72,56.63,56.71,23000.0,46.2509,46.2917,46.2183,46.2836,23000.0
2013-08-08 13:20:00,56.72,56.72,56.68,56.71,14300.0,46.2917,46.2917,46.2591,46.2836,14300.0
2013-08-08 13:30:00,56.71,56.73,56.69,56.71,12500.0,46.2836,46.2999,46.2672,46.2836,12500.0
2013-08-08 13:40:00,56.7,56.71,56.64,56.64,11900.0,46.2754,46.2836,46.2264,46.2264,11900.0
2013-08-08 13:50:00,56.64,56.86,56.64,56.86,81700.0,46.2264,46.406,46.2264,46.406,81700.0
2013-08-08 14:00:00,56.86,56.9,56.83,56.83,39500.0,46.406,46.4386,46.3815,46.3815,39500.0
2013-08-08 14:10:00,56.82,56.83,56.79,56.81,19000.0,46.3733,46.3815,46.3488,46.3652,19000.0
2013-08-08 14:20:00,56.81,56.88,56.81,56.86,38200.0,46.3652,46.4223,46.3652,46.406,38200.0
2013-08-08 14:30:00,56.87,56.89,56.81,56.84,41200.0,46.4141,46.4305,46.3652,46.3897,41200.0
2013-08-08 14:40:00,56.87,56.93,56.86,56.92,24700.0,46.4141,46.4631,46.406,46.4549,24700.0
2013-08-08 14:50:00,56.91,56.92,56.87,56.9,25200.0,46.4468,46.4549,46.4141,46.4386,25200.0
2013-08-08 15:00:00,56.9,57.0,56.89,56.99,46500.0,46.4386,46.5202,46.4305,46.5121,46500.0
2013-08-08 15:10:00,57.0,57.05,56.98,57.03,54700.0,46.5202,46.561,46.5039,46.5447,54700.0
2013-08-08 15:20:00,57.03,57.05,57.01,57.03,50500.0,46.5447,46.561,46.5284,46.5447,50500.0
2013-08-08 15:30:00,57.03,57.07,57.01,57.02,62300.0,46.5447,46.5774,46.5284,46.5366,62300.0
2013-08-08 15:40:00,57.03,57.08,57.02,57.04,90500.0,46.5447,46.5855,46.5366,46.5529,90500.0
2013-08-08 15:50:00,57.03,57.16,56.99,57.12,331700.0,46.5447,46.6508,46.5121,46.6182,331700.0
2013-08-09 09:30:00,56.84,57.0,56.84,56.95,38500.0,46.3897,46.5202,46.3897,46.4794,38500.0
2013-08-09 09:40:00,56.94,57.15,56.84,57.15,21100.0,46.4713,46.6427,46.3897,46.6427,21100.0
2013-08-09 09:50:00,57.15,57.44,57.14,57.44,132300.0,46.6427,46.8793,46.6345,46.8793,132300.0
2013-08-09 10:00:00,57.44,57.44,57.19,57.27,39600.0,46.8793,46.8793,46.6753,46.7406,39600.0
2013-08-09 10:10:00,57.24,57.27,57.21,57.25,27000.0,46.7161,46.7406,46.6916,46.7243,27000.0
2013-08-09 10:20:00,57.22,57.33,57.22,57.23,16100.0,46.6998,46.7896,46.6998,46.708,16100.0
2013-08-09 10:30:00,57.23,57.25,57.11,57.18,29000.0,46.708,46.7243,46.61,46.6671,29000.0
2013-08-09 10:40:00,57.17,57.21,57.13,57.19,34700.0,46.659,46.6916,46.6263,46.6753,34700.0
2013-08-09 10:50:00,57.19,57.21,57.15,57.15,37400.0,46.6753,46.6916,46.6427,46.6427,37400.0
2013-08-09 11:00:00,57.15,57.18,57.09,57.18,48500.0,46.6427,46.6671,46.5937,46.6671,48500.0
2013-08-09 11:10:00,57.18,57.2,57.06,57.1,75300.0,46.6671,46.6835,46.5692,46.6019,75300.0
2013-08-09 11:20:00,57.1,57.19,57.08,57.15,60500.0,46.6019,46.6753,46.5855,46.6427,60500.0
2013-08-09 11:30:00,57.15,57.25,57.14,57.25,26900.0,46.6427,46.7243,46.6345,46.7243,26900.0
2013-08-09 11:40:00,57.25,57.29,57.21,57.29,25400.0,46.7243,46.7569,46.6916,46.7569,25400.0
2013-08-09 11:50:00,57.3,57.33,57.27,57.31,14300.0,46.7651,46.7896,46.7406,46.7732,14300.0
2013-08-09 12:00:00,57.31,57.34,57.27,57.29,33300.0,46.7732,46.7977,46.7406,46.7569,33300.0
2013-08-09 12:10:00,57.3,57.47,57.29,57.43,19900.0,46.7651,46.9038,46.7569,46.8712,19900.0
2013-08-09 12:20:00,57.45,57.5,57.45,57.48,25600.0,46.8875,46.9283,46.8875,46.912,25600.0
2013-08-09 12:30:00,57.49,57.5,57.47,57.5,36100.0,46.9201,46.9283,46.9038,46.9283,36100.0
2013-08-09 12:40:00,57.48,57.5,57.45,57.47,16300.0,46.912,46.9283,46.8875,46.9038,16300.0
2013-08-09 12:50:00,57.48,57.48,57.45,57.45,20700.0,46.912,46.912,46.8875,46.8875,20700.0
2013-08-09 13:00:00,57.45,57.46,57.34,57.39,17800.0,46.8875,46.8957,46.7977,46.8385,17800.0
2013-08-09 13:10:00,57.4,57.44,57.36,57.44,21700.0,46.8467,46.8793,46.814,46.8793,21700.0
2013-08-09 13:20:00,57.43,57.5,57.43,57.49,15100.0,46.8712,46.9283,46.8712,46.9201,15100.0
2013-08-09 13:30:00,57.48,57.5,57.46,57.5,13500.0,46.912,46.9283,46.8957,46.9283,13500.0
2013-08-09 13:40:00,57.5,57.5,57.45,57.46,22900.0,46.9283,46.9283,46.8875,46.8957,22900.0
2013-08-09 13:50:00,57.46,57.5,57.46,57.5,75100.0,46.8957,46.9283,46.8957,46.9283,75100.0
2013-08-09 14:00:00,57.5,57.54,57.44,57.45,71700.0,46.9283,46.961,46.8793,46.8875,71700.0
2013-08-09 14:10:00,57.45,57.47,57.4,57.43,26400.0,46.8875,46.9038,46.8467,46.8712,26400.0
2013-08-09 14:20:00,57.42,57.44,57.39,57.43,17200.0,46.863,46.8793,46.8385,46.8712,17200.0
2013-08-09 14:30:00,57.42,57.46,57.42,57.45,38700.0,46.863,46.8957,46.863,46.8875,38700.0
2013-08-09 14:40:00,57.43,57.46,57.35,57.36,22900.0,46.8712,46.8957,46.8059,46.814,22900.0
2013-08-09 14:50:00,57.37,57.42,57.34,57.36,18800.0,46.8222,46.863,46.7977,46.814,18800.0
2013-08-09 15:00:00,57.37,57.4,57.35,57.36,35100.0,46.8222,46.8467,46.8059,46.814,35100.0
2013-08-09 15:10:00,57.34,57.41,57.32,57.4,29600.0,46.7977,46.8549,46.7814,46.8467,29600.0
2013-08-09 15:20:00,57.39,57.42,57.37,57.39,38300.0,46.8385,46.863,46.8222,46.8385,38300.0
2013-08-09 15:30:00,57.38,57.4,57.35,57.37,41200.0,46.8304,46.8467,46.8059,46.8222,41200.0
2013-08-09 15:40:00,57.36,57.4,57.34,57.4,79400.0,46.814,46.8467,46.7977,46.8467,79400.0
2013-08-09 15:50:00,57.38,57.39,57.32,57.35,95400.0,46.8304,46.8385,46.7814,46.8059,95400.0
2013-08-12 09:30:00,57.02,57.2,56.8,57.0,47300.0,46.5366,46.6835,46.357,46.5202,47300.0
2013-08-12 09:40:00,56.98,57.03,56.9,56.91,65600.0,46.5039,46.5447,46.4386,46.4468,65600.0
2013-08-12 09:50:00,56.92,57.1,56.92,57.08,48600.0,46.4549,46.6019,46.4549,46.5855,48600.0
2013-08-12 10:00:00,57.06,57.18,57.04,57.11,78100.0,46.5692,46.6671,46.5529,46.61,78100.0
2013-08-12 10:10:00,57.1,57.22,57.1,57.16,55100.0,46.6019,46.6998,46.6019,46.6508,55100.0
2013-08-12 10:20:00,57.16,57.18,57.09,57.15,46800.0,46.6508,46.6671,46.5937,46.6427,46800.0
2013-08-12 10:30:00,57.16,57.22,57.09,57.2,45700.0,46.6508,46.6998,46.5937,46.6835,45700.0
2013-08-12 10:40:00,57.2,57.28,57.19,57.22,17300.0,46.6835,46.7488,46.6753,46.6998,17300.0
2013-08-12 10:50:00,57.23,57.32,57.22,57.3,26400.0,46.708,46.7814,46.6998,46.7651,26400.0
2013-08-12 11:00:00,57.3,57.35,57.18,57.23,34700.0,46.7651,46.8059,46.6671,46.708,34700.0
2013-08-12 11:10:00,57.22,57.27,57.21,57.26,40200.0,46.6998,46.7406,46.6916,46.7324,40200.0
2013-08-12 11:20:00,57.27,57.36,57.27,57.32,25600.0,46.7406,46.814,46.7406,46.7814,25600.0
2013-08-12 11:30:00,57.32,57.34,57.3,57.33,20500.0,46.7814,46.7977,46.7651,46.7896,20500.0
2013-08-12 11:40:00,57.32,57.39,57.32,57.37,41200.0,46.7814,46.8385,46.7814,46.8222,41200.0
2013-08-12 11:50:00,57.37,57.41,57.36,57.41,25700.0,46.8222,46.8549,46.814,46.8549,25700.0
2013-08-12 12:00:00,57.41,57.42,57.36,57.4,42400.0,46.8549,46.863,46.814,46.8467,42400.0
2013-08-12 12:10:00,57.39,57.4,57.36,57.37,21600.0,46.8385,46.8467,46.814,46.8222,21600.0
2013-08-12 12:20:00,57.38,57.39,57.34,57.34,34200.0,46.8304,46.8385,46.7977,46.7977,34200.0
2013-08-12 12:30:00,57.34,57.35,57.3,57.31,21000.0,46.7977,46.8059,46.7651,46.7732,21000.0
2013-08-12 12:40:00,57.3,57.38,57.29,57.38,22100.0,46.7651,46.8304,46.7569,46.8304,22100.0
2013-08-12 12:50:00,57.37,57.41,57.34,57.4,21600.0,46.8222,46.8549,46.7977,46.8467,21600.0
2013-08-12 13:00:00,57.4,57.42,57.37,57.37,14400.0,46.8467,46.863,46.8222,46.8222,14400.0
2013-08-12 13:10:00,57.37,57.43,57.36,57.43,28000.0,46.8222,46.8712,46.814,46.8712,28000.0
2013-08-12 13:20:00,57.42,57.46,57.4,57.45,33300.0,46.863,46.8957,46.8467,46.8875,33300.0
2013-08-12 13:30:00,57.44,57.48,57.43,57.45,21600.0,46.8793,46.912,46.8712,46.8875,21600.0
2013-08-12 13:40:00,57.45,57.48,57.42,57.42,26800.0,46.8875,46.912,46.863,46.863,26800.0
2013-08-12 13:50:00,57.42,57.46,57.4,57.42,53000.0,46.863,46.8957,46.8467,46.863,53000.0
2013-08-12 14:00:00,57.43,57.48,57.41,57.48,28300.0,46.8712,46.912,46.8549,46.912,28300.0
2013-08-12 14:10:00,57.47,57.53,57.46,57.53,18600.0,46.9038,46.9528,46.8957,46.9528,18600.0
2013-08-12 14:20:00,57.52,57.56,57.52,57.55,73000.0,46.9446,46.9773,46.9446,46.9691,73000.0
2013-08-12 14:30:00,57.55,57.56,57.45,57.47,107800.0,46.9691,46.9773,46.8875,46.9038,107800.0
2013-08-12 14:40:00,57.47,57.52,57.43,57.52,28900.0,46.9038,46.9446,46.8712,46.9446,28900.0
2013-08-12 14:50:00,57.52,57.52,57.45,57.47,46100.0,46.9446,46.9446,46.8875,46.9038,46100.0
2013-08-12 15:00:00,57.48,57.51,57.43,57.45,72800.0,46.912,46.9365,46.8712,46.8875,72800.0
2013-08-12 15:10:00,57.46,57.52,57.46,57.5,28900.0,46.8957,46.9446,46.8957,46.9283,28900.0
2013-08-12 15:20:00,57.5,57.54,57.49,57.52,47400.0,46.9283,46.961,46.9201,46.9446,47400.0
2013-08-12 15:30:00,57.52,57.53,57.49,57.5,110000.0,46.9446,46.9528,46.9201,46.9283,110000.0
2013-08-12 15:40:00,57.5,57.54,57.48,57.5,78000.0,46.9283,46.961,46.912,46.9283,78000.0
2013-08-12 15:50:00,57.5,57.5,57.41,57.45,166300.0,46.9283,46.9283,46.8549,46.8875,166300.0
2013-08-13 09:30:00,57.39,57.57,57.32,57.53,34600.0,46.8385,46.9854,46.7814,46.9528,34600.0
2013-08-13 09:40:00,57.52,57.57,57.48,57.56,32100.0,46.9446,46.9854,46.912,46.9773,32100.0
2013-08-13 09:50:00,57.56,57.57,57.45,57.53,23300.0,46.9773,46.9854,46.8875,46.9528,23300.0
2013-08-13 10:00:00,57.51,57.54,57.41,57.53,46300.0,46.9365,46.961,46.8549,46.9528,46300.0
2013-08-13 10:10:00,57.52,57.57,57.48,57.5,56400.0,46.9446,46.9854,46.912,46.9283,56400.0
2013-08-13 10:20:00,57.52,57.55,57.49,57.53,38500.0,46.9446,46.9691,46.9201,46.9528,38500.0
2013-08-13 10:30:00,57.53,57.56,57.5,57.56,28600.0,46.9528,46.9773,46.9283,46.9773,28600.0
2013-08-13 10:40:00,57.57,57.57,57.52,57.55,17500.0,46.9854,46.9854,46.9446,46.9691,17500.0
2013-08-13 10:50:00,57.56,57.57,57.52,57.56,28700.0,46.9773,46.9854,46.9446,46.9773,28700.0
2013-08-13 11:00:00,57.55,57.6,57.55,57.59,8000.0,46.9691,47.0099,46.9691,47.0018,8000.0
2013-08-13 11:10:00,57.58,57.58,57.55,57.58,6200.0,46.9936,46.9936,46.9691,46.9936,6200.0
2013-08-13 11:20:00,57.56,57.6,57.55,57.58,5800.0,46.9773,47.0099,46.9691,46.9936,5800.0
2013-08-13 11:30:00,57.59,57.6,57.56,57.59,39300.0,47.0018,47.0099,46.9773,47.0018,39300.0
2013-08-13 11:40:00,57.59,57.6,57.57,57.59,9700.0,47.0018,47.0099,46.9854,47.0018,9700.0
2013-08-13 11:50:00,57.59,57.6,57.58,57.6,12100.0,47.0018,47.0099,46.9936,47.0099,12100.0
2013-08-13 12:00:00,57.6,57.65,57.56,57.62,50300.0,47.0099,47.0507,46.9773,47.0262,50300.0
2013-08-13 12:10:00,57.61,57.73,57.61,57.72,16000.0,47.0181,47.116,47.0181,47.1079,16000.0
2013-08-13 12:20:00,57.7,57.74,57.63,57.74,8500.0,47.0915,47.1242,47.0344,47.1242,8500.0
2013-08-13 12:30:00,57.74,57.78,57.7,57.77,20900.0,47.1242,47.1568,47.0915,47.1487,20900.0
2013-08-13 12:40:00,57.77,57.8,57.72,57.76,26300.0,47.1487,47.1732,47.1079,47.1405,26300.0
2013-08-13 12:50:00,57.79,57.79,57.69,57.7,4500.0,47.165,47.165,47.0834,47.0915,4500.0
2013-08-13 13:00:00,57.71,57.76,57.7,57.76,8900.0,47.0997,47.1405,47.0915,47.1405,8900.0
2013-08-13 13:10:00,57.76,57.81,57.76,57.76,8500.0,47.1405,47.1813,47.1405,47.1405,8500.0
2013-08-13 13:20:00,57.78,57.83,57.78,57.83,10300.0,47.1568,47.1976,47.1568,47.1976,10300.0
2013-08-13 13:30:00,57.82,57.87,57.78,57.82,23700.0,47.1895,47.2303,47.1568,47.1895,23700.0
2013-08-13 13:40:00,57.81,57.85,57.8,57.84,13300.0,47.1813,47.214,47.1732,47.2058,13300.0
2013-08-13 13:50:00,57.84,57.88,57.82,57.87,25700.0,47.2058,47.2384,47.1895,47.2303,25700.0
2013-08-13 14:00:00,57.86,57.89,57.85,57.87,17100.0,47.2221,47.2466,47.214,47.2303,17100.0
2013-08-13 14:10:00,57.88,57.94,57.83,57.92,89900.0,47.2384,47.2874,47.1976,47.2711,89900.0
2013-08-13 14:20:00,57.92,57.94,57.87,57.89,77100.0,47.2711,47.2874,47.2303,47.2466,77100.0
2013-08-13 14:30:00,57.88,57.88,57.76,57.78,40100.0,47.2384,47.2384,47.1405,47.1568,40100.0
2013-08-13 14:40:00,57.76,57.77,57.65,57.66,49900.0,47.1405,47.1487,47.0507,47.0589,49900.0
2013-08-13 14:50:00,57.67,57.75,57.64,57.74,28300.0,47.0671,47.1323,47.0426,47.1242,28300.0
2013-08-13 15:00:00,57.73,57.82,57.73,57.77,46500.0,47.116,47.1895,47.116,47.1487,46500.0
2013-08-13 15:10:00,57.77,57.84,57.77,57.84,18600.0,47.1487,47.2058,47.1487,47.2058,18600.0
2013-08-13 15:20:00,57.84,57.88,57.81,57.82,25200.0,47.2058,47.2384,47.1813,47.1895,25200.0
2013-08-13 15:30:00,57.82,57.85,57.73,57.8,41000.0,47.1895,47.214,47.116,47.1732,41000.0
2013-08-13 15:40:00,57.8,57.83,57.78,57.8,66100.0,47.1732,47.1976,47.1568,47.1732,66100.0
2013-08-13 15:50:00,57.8,57.87,57.8,57.85,115500.0,47.1732,47.2303,47.1732,47.214,115500.0
2013-08-14 09:30:00,57.68,57.94,57.68,57.89,33900.0,47.0752,47.2874,47.0752,47.2466,33900.0
2013-08-14 09:40:00,57.91,57.94,57.8,57.93,69000.0,47.2629,47.2874,47.1732,47.2793,69000.0
2013-08-14 09:50:00,57.94,57.94,57.85,57.94,30200.0,47.2874,47.2874,47.214,47.2874,30200.0
2013-08-14 10:00:00,57.93,57.96,57.86,57.93,43600.0,47.2793,47.3037,47.2221,47.2793,43600.0
2013-08-14 10:10:00,57.91,57.92,57.83,57.85,51600.0,47.2629,47.2711,47.1976,47.214,51600.0
2013-08-14 10:20:00,57.85,57.94,57.84,57.89,28300.0,47.214,47.2874,47.2058,47.2466,28300.0
2013-08-14 10:30:00,57.89,57.91,57.79,57.84,37900.0,47.2466,47.2629,47.165,47.2058,37900.0
2013-08-14 10:40:00,57.84,57.89,57.76,57.78,41200.0,47.2058,47.2466,47.1405,47.1568,41200.0
2013-08-14 10:50:00,57.75,57.88,57.71,57.88,27500.0,47.1323,47.2384,47.0997,47.2384,27500.0
2013-08-14 11:00:00,57.87,57.92,57.83,57.86,22700.0,47.2303,47.2711,47.1976,47.2221,22700.0
2013-08-14 11:10:00,57.84,57.93,57.8,57.92,27600.0,47.2058,47.2793,47.1732,47.2711,27600.0
2013-08-14 11:20:00,57.91,57.91,57.85,57.88,20500.0,47.2629,47.2629,47.214,47.2384,20500.0
2013-08-14 11:30:00,57.89,57.9,57.84,57.87,13600.0,47.2466,47.2548,47.2058,47.2303,13600.0
2013-08-14 11:40:00,57.87,57.88,57.8,57.82,13200.0,47.2303,47.2384,47.1732,47.1895,13200.0
2013-08-14 11:50:00,57.8,57.89,57.8,57.82,23400.0,47.1732,47.2466,47.1732,47.1895,23400.0
2013-08-14 12:00:00,57.83,57.9,57.83,57.86,21900.0,47.1976,47.2548,47.1976,47.2221,21900.0
2013-08-14 12:10:00,57.86,57.93,57.84,57.92,16400.0,47.2221,47.2793,47.2058,47.2711,16400.0
2013-08-14 12:20:00,57.91,57.94,57.9,57.93,7900.0,47.2629,47.2874,47.2548,47.2793,7900.0
2013-08-14 12:30:00,57.94,57.94,57.87,57.88,8300.0,47.2874,47.2874,47.2303,47.2384,8300.0
2013-08-14 12:40:00,57.87,57.87,57.8,57.8,19500.0,47.2303,47.2303,47.1732,47.1732,19500.0
2013-08-14 12:50:00,57.8,57.8,57.72,57.72,27400.0,47.1732,47.1732,47.1079,47.1079,27400.0
2013-08-14 13:00:00,57.71,57.81,57.7,57.78,39700.0,47.0997,47.1813,47.0915,47.1568,39700.0
2013-08-14 13:10:00,57.78,57.81,57.75,57.79,26200.0,47.1568,47.1813,47.1323,47.165,26200.0
2013-08-14 13:20:00,57.79,57.81,57.76,57.76,10900.0,47.165,47.1813,47.1405,47.1405,10900.0
2013-08-14 13:30:00,57.76,57.77,57.62,57.64,14400.0,47.1405,47.1487,47.0262,47.0426,14400.0
2013-08-14 13:40:00,57.64,57.71,57.63,57.68,14600.0,47.0426,47.0997,47.0344,47.0752,14600.0
2013-08-14 13:50:00,57.69,57.72,57.68,57.7,12900.0,47.0834,47.1079,47.0752,47.0915,12900.0
2013-08-14 14:00:00,57.7,57.75,57.7,57.75,19100.0,47.0915,47.1323,47.0915,47.1323,19100.0
2013-08-14 14:10:00,57.74,57.75,57.71,57.73,23800.0,47.1242,47.1323,47.0997,47.116,23800.0
2013-08-14 14:20:00,57.72,57.73,57.68,57.72,24000.0,47.1079,47.116,47.0752,47.1079,24000.0
2013-08-14 14:30:00,57.72,57.75,57.7,57.73,47000.0,47.1079,47.1323,47.0915,47.116,47000.0
2013-08-14 14:40:00,57.73,57.75,57.7,57.72,69600.0,47.116,47.1323,47.0915,47.1079,69600.0
2013-08-14 14:50:00,57.72,57.72,57.67,57.68,9000.0,47.1079,47.1079,47.0671,47.0752,9000.0
2013-08-14 15:00:00,57.68,57.69,57.63,57.67,24700.0,47.0752,47.0834,47.0344,47.0671,24700.0
2013-08-14 15:10:00,57.66,57.76,57.66,57.69,29900.0,47.0589,47.1405,47.0589,47.0834,29900.0
2013-08-14 15:20:00,57.69,57.7,57.67,57.69,36200.0,47.0834,47.0915,47.0671,47.0834,36200.0
2013-08-14 15:30:00,57.68,57.71,57.67,57.7,32600.0,47.0752,47.0997,47.0671,47.0915,32600.0
2013-08-14 15:40:00,57.7,57.76,57.69,57.75,93800.0,47.0915,47.1405,47.0834,47.1323,93800.0
2013-08-14 15:50:00,57.75,57.76,57.7,57.71,157300.0,47.1323,47.1405,47.0915,47.0997,157300.0
2013-08-15 09:30:00,57.1,57.1,56.52,56.86,85200.0,46.6019,46.6019,46.1285,46.406,85200.0
2013-08-15 09:40:00,56.86,57.1,56.83,56.98,115800.0,46.406,46.6019,46.3815,46.5039,115800.0
2013-08-15 09:50:00,56.99,57.03,56.97,57.02,37900.0,46.5121,46.5447,46.4958,46.5366,37900.0
2013-08-15 10:00:00,57.0,57.05,56.93,56.97,179900.0,46.5202,46.561,46.4631,46.4958,179900.0
2013-08-15 10:10:00,56.95,57.01,56.77,56.85,150500.0,46.4794,46.5284,46.3325,46.3978,150500.0
2013-08-15 10:20:00,56.84,56.98,56.83,56.89,70200.0,46.3897,46.5039,46.3815,46.4305,70200.0
2013-08-15 10:30:00,56.9,56.9,56.82,56.85,71400.0,46.4386,46.4386,46.3733,46.3978,71400.0
2013-08-15 10:40:00,56.85,56.93,56.84,56.93,107400.0,46.3978,46.4631,46.3897,46.4631,107400.0
2013-08-15 10:50:00,56.92,56.93,56.82,56.87,42800.0,46.4549,46.4631,46.3733,46.4141,42800.0
2013-08-15 11:00:00,56.87,56.92,56.86,56.9,26600.0,46.4141,46.4549,46.406,46.4386,26600.0
2013-08-15 11:10:00,56.9,57.0,56.88,56.97,33000.0,46.4386,46.5202,46.4223,46.4958,33000.0
2013-08-15 11:20:00,56.99,57.07,56.97,56.99,21700.0,46.5121,46.5774,46.4958,46.5121,21700.0
2013-08-15 11:30:00,57.0,57.03,56.91,57.01,131200.0,46.5202,46.5447,46.4468,46.5284,131200.0
2013-08-15 11:40:00,57.0,57.1,57.0,57.09,25900.0,46.5202,46.6019,46.5202,46.5937,25900.0
2013-08-15 11:50:00,57.08,57.1,57.04,57.06,16800.0,46.5855,46.6019,46.5529,46.5692,16800.0
2013-08-15 12:00:00,57.05,57.09,57.03,57.05,25800.0,46.561,46.5937,46.5447,46.561,25800.0
2013-08-15 12:10:00,57.04,57.09,57.02,57.08,12200.0,46.5529,46.5937,46.5366,46.5855,12200.0
2013-08-15 12:20:00,57.08,57.09,57.02,57.03,9200.0,46.5855,46.5937,46.5366,46.5447,9200.0
2013-08-15 12:30:00,57.03,57.1,57.02,57.05,19800.0,46.5447,46.6019,46.5366,46.561,19800.0
2013-08-15 12:40:00,57.04,57.08,56.89,56.92,98200.0,46.5529,46.5855,46.4305,46.4549,98200.0
2013-08-15 12:50:00,56.92,56.98,56.91,56.96,40300.0,46.4549,46.5039,46.4468,46.4876,40300.0
2013-08-15 13:00:00,56.97,57.05,56.87,56.92,68200.0,46.4958,46.561,46.4141,46.4549,68200.0
2013-08-15 13:10:00,56.91,56.95,56.89,56.94,59500.0,46.4468,46.4794,46.4305,46.4713,59500.0
2013-08-15 13:20:00,56.94,56.96,56.92,56.94,34100.0,46.4713,46.4876,46.4549,46.4713,34100.0
2013-08-15 13:30:00,56.94,56.98,56.93,56.98,43100.0,46.4713,46.5039,46.4631,46.5039,43100.0
2013-08-15 13:40:00,56.98,57.05,56.98,57.05,26700.0,46.5039,46.561,46.5039,46.561,26700.0
2013-08-15 13:50:00,57.04,57.06,56.99,57.0,27300.0,46.5529,46.5692,46.5121,46.5202,27300.0
2013-08-15 14:00:00,57.0,57.04,56.98,57.0,48200.0,46.5202,46.5529,46.5039,46.5202,48200.0
2013-08-15 14:10:00,56.99,57.02,56.97,57.02,47900.0,46.5121,46.5366,46.4958,46.5366,47900.0
2013-08-15 14:20:00,57.02,57.09,57.0,57.06,38400.0,46.5366,46.5937,46.5202,46.5692,38400.0
2013-08-15 14:30:00,57.06,57.08,57.0,57.02,67000.0,46.5692,46.5855,46.5202,46.5366,67000.0
2013-08-15 14:40:00,57.02,57.04,56.98,56.99,32900.0,46.5366,46.5529,46.5039,46.5121,32900.0
2013-08-15 14:50:00,57.0,57.02,56.97,56.98,54300.0,46.5202,46.5366,46.4958,46.5039,54300.0
2013-08-15 15:00:00,56.98,57.03,56.98,57.01,113200.0,46.5039,46.5447,46.5039,46.5284,113200.0
2013-08-15 15:10:00,57.0,57.01,56.96,56.97,139300.0,46.5202,46.5284,46.4876,46.4958,139300.0
2013-08-15 15:20:00,56.97,56.98,56.92,56.95,101600.0,46.4958,46.5039,46.4549,46.4794,101600.0
2013-08-15 15:30:00,56.95,57.01,56.93,56.93,158100.0,46.4794,46.5284,46.4631,46.4631,158100.0
2013-08-15 15:40:00,56.93,56.96,56.91,56.93,150300.0,46.4631,46.4876,46.4468,46.4631,150300.0
2013-08-15 15:50:00,56.93,56.98,56.92,56.97,333700.0,46.4631,46.5039,46.4549,46.4958,333700.0
2013-08-16 09:30:00,57.31,57.44,57.01,57.34,176300.0,46.7732,46.8793,46.5284,46.7977,176300.0
2013-08-16 09:40:00,57.33,57.35,57.19,57.22,25500.0,46.7896,46.8059,46.6753,46.6998,25500.0
2013-08-16 09:50:00,57.22,57.31,57.11,57.16,32400.0,46.6998,46.7732,46.61,46.6508,32400.0
2013-08-16 10:00:00,57.17,57.17,57.05,57.14,36200.0,46.659,46.659,46.561,46.6345,36200.0
2013-08-16 10:10:00,57.12,57.13,56.99,57.0,67600.0,46.6182,46.6263,46.5121,46.5202,67600.0
2013-08-16 10:20:00,56.99,57.0,56.9,57.0,40100.0,46.5121,46.5202,46.4386,46.5202,40100.0
2013-08-16 10:30:00,56.99,57.13,56.97,57.13,40600.0,46.5121,46.6263,46.4958,46.6263,40600.0
2013-08-16 10:40:00,57.13,57.22,57.12,57.21,43200.0,46.6263,46.6998,46.6182,46.6916,43200.0
2013-08-16 10:50:00,57.23,57.28,57.19,57.24,26100.0,46.708,46.7488,46.6753,46.7161,26100.0
2013-08-16 11:00:00,57.24,57.24,57.14,57.16,61900.0,46.7161,46.7161,46.6345,46.6508,61900.0
2013-08-16 11:10:00,57.16,57.22,57.15,57.18,43300.0,46.6508,46.6998,46.6427,46.6671,43300.0
2013-08-16 11:20:00,57.17,57.19,57.09,57.09,52100.0,46.659,46.6753,46.5937,46.5937,52100.0
2013-08-16 11:30:00,57.08,57.14,57.08,57.11,42800.0,46.5855,46.6345,46.5855,46.61,42800.0
2013-08-16 11:40:00,57.1,57.19,57.09,57.16,33600.0,46.6019,46.6753,46.5937,46.6508,33600.0
2013-08-16 11:50:00,57.15,57.22,57.12,57.2,25200.0,46.6427,46.6998,46.6182,46.6835,25200.0
2013-08-16 12:00:00,57.2,57.22,57.15,57.22,20200.0,46.6835,46.6998,46.6427,46.6998,20200.0
2013-08-16 12:10:00,57.22,57.29,57.21,57.27,19200.0,46.6998,46.7569,46.6916,46.7406,19200.0
2013-08-16 12:20:00,57.27,57.3,57.21,57.22,14300.0,46.7406,46.7651,46.6916,46.6998,14300.0
2013-08-16 12:30:00,57.23,57.26,57.19,57.2,28300.0,46.708,46.7324,46.6753,46.6835,28300.0
2013-08-16 12:40:00,57.2,57.25,57.18,57.19,23700.0,46.6835,46.7243,46.6671,46.6753,23700.0
2013-08-16 12:50:00,57.19,57.26,57.19,57.23,28400.0,46.6753,46.7324,46.6753,46.708,28400.0
2013-08-16 13:00:00,57.23,57.25,57.15,57.18,31300.0,46.708,46.7243,46.6427,46.6671,31300.0
2013-08-16 13:10:00,57.19,57.25,57.18,57.21,44000.0,46.6753,46.7243,46.6671,46.6916,44000.0
2013-08-16 13:20:00,57.21,57.23,57.13,57.16,99100.0,46.6916,46.708,46.6263,46.6508,99100.0
2013-08-16 13:30:00,57.15,57.18,57.09,57.09,28500.0,46.6427,46.6671,46.5937,46.5937,28500.0
2013-08-16 13:40:00,57.09,57.22,57.09,57.22,46400.0,46.5937,46.6998,46.5937,46.6998,46400.0
2013-08-16 13:50:00,57.22,57.23,57.2,57.2,27400.0,46.6998,46.708,46.6835,46.6835,27400.0
2013-08-16 14:00:00,57.21,57.25,57.2,57.21,21200.0,46.6916,46.7243,46.6835,46.6916,21200.0
2013-08-16 14:10:00,57.22,57.24,57.2,57.21,50800.0,46.6998,46.7161,46.6835,46.6916,50800.0
2013-08-16 14:20:00,57.2,57.27,57.2,57.23,69500.0,46.6835,46.7406,46.6835,46.708,69500.0
2013-08-16 14:30:00,57.23,57.3,57.2,57.26,94400.0,46.708,46.7651,46.6835,46.7324,94400.0
2013-08-16 14:40:00,57.26,57.28,57.23,57.27,25200.0,46.7324,46.7488,46.708,46.7406,25200.0
2013-08-16 14:50:00,57.26,57.32,57.24,57.28,24300.0,46.7324,46.7814,46.7161,46.7488,24300.0
2013-08-16 15:00:00,57.28,57.28,57.23,57.26,43900.0,46.7488,46.7488,46.708,46.7324,43900.0
2013-08-16 15:10:00,57.27,57.29,57.17,57.18,57200.0,46.7406,46.7569,46.659,46.6671,57200.0
2013-08-16 15:20:00,57.17,57.23,57.17,57.23,48000.0,46.659,46.708,46.659,46.708,48000.0
2013-08-16 15:30:00,57.22,57.31,57.22,57.3,43700.0,46.6998,46.7732,46.6998,46.7651,43700.0
2013-08-16 15:40:00,57.3,57.31,57.22,57.22,69300.0,46.7651,46.7732,46.6998,46.6998,69300.0
2013-08-16 15:50:00,57.22,57.23,57.16,57.17,152500.0,46.6998,46.708,46.6508,46.659,152500.0
2013-08-19 09:30:00,56.97,57.25,56.94,57.2,26600.0,46.4958,46.7243,46.4713,46.6835,26600.0
2013-08-19 09:40:00,57.18,57.23,57.16,57.21,17700.0,46.6671,46.708,46.6508,46.6916,17700.0
2013-08-19 09:50:00,57.21,57.48,57.15,57.36,23000.0,46.6916,46.912,46.6427,46.814,23000.0
2013-08-19 10:00:00,57.39,57.41,57.36,57.38,8600.0,46.8385,46.8549,46.814,46.8304,8600.0
2013-08-19 10:10:00,57.38,57.45,57.34,57.37,24700.0,46.8304,46.8875,46.7977,46.8222,24700.0
2013-08-19 10:20:00,57.38,57.52,57.38,57.46,39900.0,46.8304,46.9446,46.8304,46.8957,39900.0
2013-08-19 10:30:00,57.44,57.45,57.25,57.26,32300.0,46.8793,46.8875,46.7243,46.7324,32300.0
2013-08-19 10:40:00,57.26,57.32,57.26,57.3,21600.0,46.7324,46.7814,46.7324,46.7651,21600.0
2013-08-19 10:50:00,57.3,57.31,57.18,57.24,31900.0,46.7651,46.7732,46.6671,46.7161,31900.0
2013-08-19 11:00:00,57.23,57.28,57.2,57.25,26200.0,46.708,46.7488,46.6835,46.7243,26200.0
2013-08-19 11:10:00,57.25,57.3,57.19,57.19,21800.0,46.7243,46.7651,46.6753,46.6753,21800.0
2013-08-19 11:20:00,57.2,57.29,57.2,57.26,21300.0,46.6835,46.7569,46.6835,46.7324,21300.0
2013-08-19 11:30:00,57.25,57.26,57.2,57.21,18700.0,46.7243,46.7324,46.6835,46.6916,18700.0
2013-08-19 11:40:00,57.21,57.22,57.17,57.2,19300.0,46.6916,46.6998,46.659,46.6835,19300.0
2013-08-19 11:50:00,57.2,57.22,57.18,57.2,17500.0,46.6835,46.6998,46.6671,46.6835,17500.0
2013-08-19 12:00:00,57.21,57.21,57.14,57.14,129900.0,46.6916,46.6916,46.6345,46.6345,129900.0
2013-08-19 12:10:00,57.14,57.18,57.12,57.18,15400.0,46.6345,46.6671,46.6182,46.6671,15400.0
2013-08-19 12:20:00,57.17,57.18,57.1,57.15,21900.0,46.659,46.6671,46.6019,46.6427,21900.0
2013-08-19 12:30:00,57.13,57.17,57.1,57.11,25500.0,46.6263,46.659,46.6019,46.61,25500.0
2013-08-19 12:40:00,57.1,57.16,57.1,57.12,20200.0,46.6019,46.6508,46.6019,46.6182,20200.0
2013-08-19 12:50:00,57.12,57.14,57.07,57.09,24200.0,46.6182,46.6345,46.5774,46.5937,24200.0
2013-08-19 13:00:00,57.08,57.08,57.01,57.01,10200.0,46.5855,46.5855,46.5284,46.5284,10200.0
2013-08-19 13:10:00,57.02,57.05,57.01,57.03,19100.0,46.5366,46.561,46.5284,46.5447,19100.0
2013-08-19 13:20:00,57.02,57.03,56.97,57.02,25300.0,46.5366,46.5447,46.4958,46.5366,25300.0
2013-08-19 13:30:00,57.02,57.04,56.98,57.01,24300.0,46.5366,46.5529,46.5039,46.5284,24300.0
2013-08-19 13:40:00,57.02,57.04,57.0,57.04,15400.0,46.5366,46.5529,46.5202,46.5529,15400.0
2013-08-19 13:50:00,57.03,57.06,57.02,57.03,21100.0,46.5447,46.5692,46.5366,46.5447,21100.0
2013-08-19 14:00:00,57.03,57.05,57.01,57.04,27100.0,46.5447,46.561,46.5284,46.5529,27100.0
2013-08-19 14:10:00,57.04,57.05,57.01,57.02,24100.0,46.5529,46.561,46.5284,46.5366,24100.0
2013-08-19 14:20:00,57.01,57.13,57.01,57.12,33400.0,46.5284,46.6263,46.5284,46.6182,33400.0
2013-08-19 14:30:00,57.12,57.17,57.09,57.15,57600.0,46.6182,46.659,46.5937,46.6427,57600.0
2013-08-19 14:40:00,57.16,57.23,57.14,57.2,36300.0,46.6508,46.708,46.6345,46.6835,36300.0
2013-08-19 14:50:00,57.2,57.23,57.18,57.21,39000.0,46.6835,46.708,46.6671,46.6916,39000.0
2013-08-19 15:00:00,57.21,57.21,57.1,57.1,33900.0,46.6916,46.6916,46.6019,46.6019,33900.0
2013-08-19 15:10:00,57.1,57.21,57.09,57.2,42100.0,46.6019,46.6916,46.5937,46.6835,42100.0
2013-08-19 15:20:00,57.2,57.23,57.16,57.16,34700.0,46.6835,46.708,46.6508,46.6508,34700.0
2013-08-19 15:30:00,57.14,57.16,57.1,57.11,41400.0,46.6345,46.6508,46.6019,46.61,41400.0
2013-08-19 15:40:00,57.1,57.15,57.1,57.13,100400.0,46.6019,46.6427,46.6019,46.6263,100400.0
2013-08-19 15:50:00,57.13,57.15,57.09,57.11,160400.0,46.6263,46.6427,46.5937,46.61,160400.0
2013-08-20 09:30:00,56.96,57.11,56.88,56.98,34300.0,46.4876,46.61,46.4223,46.5039,34300.0
2013-08-20 09:40:00,57.0,57.05,56.85,56.94,27100.0,46.5202,46.561,46.3978,46.4713,27100.0
2013-08-20 09:50:00,56.95,57.02,56.93,56.93,16700.0,46.4794,46.5366,46.4631,46.4631,16700.0
2013-08-20 10:00:00,56.93,56.97,56.93,56.95,37500.0,46.4631,46.4958,46.4631,46.4794,37500.0
2013-08-20 10:10:00,56.95,56.99,56.87,56.92,14600.0,46.4794,46.5121,46.4141,46.4549,14600.0
2013-08-20 10:20:00,56.93,57.06,56.93,56.97,13900.0,46.4631,46.5692,46.4631,46.4958,13900.0
2013-08-20 10:30:00,56.98,57.1,56.98,57.09,27500.0,46.5039,46.6019,46.5039,46.5937,27500.0
2013-08-20 10:40:00,57.09,57.09,57.01,57.04,9400.0,46.5937,46.5937,46.5284,46.5529,9400.0
2013-08-20 10:50:00,57.05,57.06,57.01,57.05,6800.0,46.561,46.5692,46.5284,46.561,6800.0
2013-08-20 11:00:00,57.05,57.12,57.05,57.1,11700.0,46.561,46.6182,46.561,46.6019,11700.0
2013-08-20 11:10:00,57.1,57.1,57.04,57.05,19400.0,46.6019,46.6019,46.5529,46.561,19400.0
2013-08-20 11:20:00,57.06,57.1,57.06,57.06,11200.0,46.5692,46.6019,46.5692,46.5692,11200.0
2013-08-20 11:30:00,57.06,57.11,57.05,57.09,18000.0,46.5692,46.61,46.561,46.5937,18000.0
2013-08-20 11:40:00,57.09,57.14,57.07,57.11,63900.0,46.5937,46.6345,46.5774,46.61,63900.0
2013-08-20 11:50:00,57.11,57.12,57.11,57.12,31500.0,46.61,46.6182,46.61,46.6182,31500.0
2013-08-20 12:00:00,57.11,57.13,57.11,57.11,17600.0,46.61,46.6263,46.61,46.61,17600.0
2013-08-20 12:10:00,57.11,57.13,57.11,57.12,9500.0,46.61,46.6263,46.61,46.6182,9500.0
2013-08-20 12:20:00,57.13,57.13,57.11,57.11,15700.0,46.6263,46.6263,46.61,46.61,15700.0
2013-08-20 12:30:00,57.12,57.14,57.11,57.12,12700.0,46.6182,46.6345,46.61,46.6182,12700.0
2013-08-20 12:40:00,57.12,57.13,57.06,57.09,21400.0,46.6182,46.6263,46.5692,46.5937,21400.0
2013-08-20 12:50:00,57.1,57.12,57.07,57.11,65300.0,46.6019,46.6182,46.5774,46.61,65300.0
2013-08-20 13:00:00,57.11,57.14,57.1,57.11,31500.0,46.61,46.6345,46.6019,46.61,31500.0
2013-08-20 13:10:00,57.11,57.12,57.07,57.07,14600.0,46.61,46.6182,46.5774,46.5774,14600.0
2013-08-20 13:20:00,57.07,57.08,57.03,57.04,129600.0,46.5774,46.5855,46.5447,46.5529,129600.0
2013-08-20 13:30:00,57.04,57.05,57.0,57.03,20000.0,46.5529,46.561,46.5202,46.5447,20000.0
2013-08-20 13:40:00,57.02,57.07,57.01,57.05,13100.0,46.5366,46.5774,46.5284,46.561,13100.0
2013-08-20 13:50:00,57.05,57.06,56.98,57.0,64700.0,46.561,46.5692,46.5039,46.5202,64700.0
2013-08-20 14:00:00,57.0,57.0,56.99,57.0,31900.0,46.5202,46.5202,46.5121,46.5202,31900.0
2013-08-20 14:10:00,57.0,57.01,56.99,57.0,45700.0,46.5202,46.5284,46.5121,46.5202,45700.0
2013-08-20 14:20:00,56.99,57.01,56.94,57.0,42400.0,46.5121,46.5284,46.4713,46.5202,42400.0
2013-08-20 14:30:00,57.0,57.0,56.96,56.98,32100.0,46.5202,46.5202,46.4876,46.5039,32100.0
2013-08-20 14:40:00,56.97,56.99,56.96,56.98,40800.0,46.4958,46.5121,46.4876,46.5039,40800.0
2013-08-20 14:50:00,56.98,57.0,56.96,56.98,40000.0,46.5039,46.5202,46.4876,46.5039,40000.0
2013-08-20 15:00:00,56.98,57.0,56.98,56.99,44200.0,46.5039,46.5202,46.5039,46.5121,44200.0
2013-08-20 15:10:00,56.99,57.0,56.98,56.99,175900.0,46.5121,46.5202,46.5039,46.5121,175900.0
2013-08-20 15:20:00,56.99,57.0,56.97,57.0,183100.0,46.5121,46.5202,46.4958,46.5202,183100.0
2013-08-20 15:30:00,57.0,57.05,56.98,57.0,59400.0,46.5202,46.561,46.5039,46.5202,59400.0
2013-08-20 15:40:00,57.0,57.02,56.96,57.0,211800.0,46.5202,46.5366,46.4876,46.5202,211800.0
2013-08-20 15:50:00,57.0,57.06,57.0,57.06,152600.0,46.5202,46.5692,46.5202,46.5692,152600.0
2013-08-21 09:30:00,56.86,57.0,56.43,56.52,89100.0,46.406,46.5202,46.055,46.1285,89100.0
2013-08-21 09:40:00,56.56,56.57,56.45,56.48,88700.0,46.1611,46.1693,46.0714,46.0958,88700.0
2013-08-21 09:50:00,56.46,56.46,56.12,56.15,46700.0,46.0795,46.0795,45.802,45.8265,46700.0
2013-08-21 10:00:00,56.14,56.3,56.12,56.22,35800.0,45.8184,45.9489,45.802,45.8836,35800.0
2013-08-21 10:10:00,56.22,56.25,56.05,56.09,95800.0,45.8836,45.9081,45.7449,45.7775,95800.0
2013-08-21 10:20:00,56.09,56.18,56.07,56.14,60600.0,45.7775,45.851,45.7612,45.8184,60600.0
2013-08-21 10:30:00,56.14,56.14,55.97,56.0,89900.0,45.8184,45.8184,45.6796,45.7041,89900.0
2013-08-21 10:40:00,56.0,56.15,56.0,56.1,61500.0,45.7041,45.8265,45.7041,45.7857,61500.0
2013-08-21 10:50:00,56.1,56.11,56.0,56.0,20700.0,45.7857,45.7939,45.7041,45.7041,20700.0
2013-08-21 11:00:00,56.0,56.0,55.89,55.95,28400.0,45.7041,45.7041,45.6143,45.6633,28400.0
2013-08-21 11:10:00,55.95,55.96,55.79,55.8,53600.0,45.6633,45.6714,45.5327,45.5409,53600.0
2013-08-21 11:20:00,55.8,55.84,55.79,55.8,58200.0,45.5409,45.5735,45.5327,45.5409,58200.0
2013-08-21 11:30:00,55.79,55.99,55.79,55.83,207400.0,45.5327,45.6959,45.5327,45.5653,207400.0
2013-08-21 11:40:00,55.85,55.9,55.85,55.89,33900.0,45.5817,45.6225,45.5817,45.6143,33900.0
2013-08-21 11:50:00,55.89,55.98,55.86,55.95,31200.0,45.6143,45.6878,45.5898,45.6633,31200.0
2013-08-21 12:00:00,55.95,56.05,55.94,56.01,31800.0,45.6633,45.7449,45.6551,45.7123,31800.0
2013-08-21 12:10:00,56.01,56.1,56.0,56.1,40100.0,45.7123,45.7857,45.7041,45.7857,40100.0
2013-08-21 12:20:00,56.1,56.16,56.1,56.15,31700.0,45.7857,45.8347,45.7857,45.8265,31700.0
2013-08-21 12:30:00,56.14,56.17,56.06,56.17,39900.0,45.8184,45.8428,45.7531,45.8428,39900.0
2013-08-21 12:40:00,56.16,56.26,56.16,56.24,29000.0,45.8347,45.9163,45.8347,45.9,29000.0
2013-08-21 12:50:00,56.24,56.25,56.13,56.14,102200.0,45.9,45.9081,45.8102,45.8184,102200.0
2013-08-21 13:00:00,56.14,56.16,56.13,56.13,23500.0,45.8184,45.8347,45.8102,45.8102,23500.0
2013-08-21 13:10:00,56.13,56.19,56.13,56.13,45500.0,45.8102,45.8592,45.8102,45.8102,45500.0
2013-08-21 13:20:00,56.14,56.14,56.09,56.12,50600.0,45.8184,45.8184,45.7775,45.802,50600.0
2013-08-21 13:30:00,56.11,56.16,56.11,56.12,45000.0,45.7939,45.8347,45.7939,45.802,45000.0
2013-08-21 13:40:00,56.12,56.16,56.07,56.15,33000.0,45.802,45.8347,45.7612,45.8265,33000.0
2013-08-21 13:50:00,56.15,56.22,56.13,56.16,67700.0,45.8265,45.8836,45.8102,45.8347,67700.0
2013-08-21 14:00:00,56.16,56.17,55.97,56.11,146700.0,45.8347,45.8428,45.6796,45.7939,146700.0
2013-08-21 14:10:00,56.1,56.17,56.07,56.12,56900.0,45.7857,45.8428,45.7612,45.802,56900.0
2013-08-21 14:20:00,56.09,56.1,56.0,56.05,99600.0,45.7775,45.7857,45.7041,45.7449,99600.0
2013-08-21 14:30:00,56.05,56.2,56.05,56.13,68200.0,45.7449,45.8673,45.7449,45.8102,68200.0
2013-08-21 14:40:00,56.14,56.2,56.1,56.19,61200.0,45.8184,45.8673,45.7857,45.8592,61200.0
2013-08-21 14:50:00,56.19,56.19,56.08,56.15,144900.0,45.8592,45.8592,45.7694,45.8265,144900.0
2013-08-21 15:00:00,56.14,56.17,56.12,56.15,181000.0,45.8184,45.8428,45.802,45.8265,181000.0
2013-08-21 15:10:00,56.16,56.17,56.02,56.06,154500.0,45.8347,45.8428,45.7204,45.7531,154500.0
2013-08-21 15:20:00,56.07,56.16,56.05,56.09,43200.0,45.7612,45.8347,45.7449,45.7775,43200.0
2013-08-21 15:30:00,56.11,56.19,56.1,56.1,85300.0,45.7939,45.8592,45.7857,45.7857,85300.0
2013-08-21 15:40:00,56.1,56.14,56.05,56.08,185500.0,45.7857,45.8184,45.7449,45.7694,185500.0
2013-08-21 15:50:00,56.08,56.13,56.03,56.06,343100.0,45.7694,45.8102,45.7286,45.7531,343100.0
2013-08-22 09:30:00,56.05,56.36,55.94,56.32,38200.0,45.7449,45.9979,45.6551,45.9653,38200.0
2013-08-22 09:40:00,56.31,56.43,56.31,56.38,23400.0,45.9571,46.055,45.9571,46.0142,23400.0
2013-08-22 09:50:00,56.4,56.45,56.36,56.42,20100.0,46.0306,46.0714,45.9979,46.0469,20100.0
2013-08-22 10:00:00,56.42,56.43,56.24,56.24,28300.0,46.0469,46.055,45.9,45.9,28300.0
2013-08-22 10:10:00,56.26,56.36,56.19,56.34,68700.0,45.9163,45.9979,45.8592,45.9816,68700.0
2013-08-22 10:20:00,56.34,56.36,56.3,56.33,31500.0,45.9816,45.9979,45.9489,45.9734,31500.0
2013-08-22 10:30:00,56.34,56.42,56.33,56.33,33100.0,45.9816,46.0469,45.9734,45.9734,33100.0
2013-08-22 10:40:00,56.34,56.38,56.28,56.3,57300.0,45.9816,46.0142,45.9326,45.9489,57300.0
2013-08-22 10:50:00,56.29,56.32,56.19,56.19,46700.0,45.9408,45.9653,45.8592,45.8592,46700.0
2013-08-22 11:00:00,56.19,56.23,56.15,56.23,46100.0,45.8592,45.8918,45.8265,45.8918,46100.0
2013-08-22 11:10:00,56.24,56.25,56.23,56.24,25600.0,45.9,45.9081,45.8918,45.9,25600.0
2013-08-22 11:20:00,56.24,56.24,56.19,56.21,20300.0,45.9,45.9,45.8592,45.8755,20300.0
2013-08-22 11:30:00,56.22,56.26,56.22,56.25,40400.0,45.8836,45.9163,45.8836,45.9081,40400.0
2013-08-22 11:40:00,56.26,56.26,56.24,56.26,21800.0,45.9163,45.9163,45.9,45.9163,21800.0
2013-08-22 11:50:00,56.26,56.29,56.26,56.28,16500.0,45.9163,45.9408,45.9163,45.9326,16500.0
2013-08-22 12:00:00,56.28,56.34,56.28,56.29,11200.0,45.9326,45.9816,45.9326,45.9408,11200.0
2013-08-22 12:10:00,56.3,56.3,56.24,56.24,226900.0,45.9489,45.9489,45.9,45.9,226900.0
2013-08-22 12:20:00,56.24,56.28,56.24,56.26,18300.0,45.9,45.9326,45.9,45.9163,18300.0
2013-08-22 12:30:00,56.27,56.33,56.27,56.33,12000.0,45.9245,45.9734,45.9245,45.9734,12000.0
2013-08-22 12:40:00,56.33,56.36,56.32,56.33,6700.0,45.9734,45.9979,45.9653,45.9734,6700.0
2013-08-22 12:50:00,56.33,56.34,56.28,56.3,5400.0,45.9734,45.9816,45.9326,45.9489,5400.0
2013-08-22 13:00:00,56.31,56.38,56.3,56.38,5100.0,45.9571,46.0142,45.9489,46.0142,5100.0
2013-08-22 13:10:00,56.37,56.38,56.29,56.3,9700.0,46.0061,46.0142,45.9408,45.9489,9700.0
2013-08-22 13:20:00,56.32,56.36,56.28,56.3,10600.0,45.9653,45.9979,45.9326,45.9489,10600.0
2013-08-22 13:30:00,56.3,56.34,56.29,56.3,9000.0,45.9489,45.9816,45.9408,45.9489,9000.0
2013-08-22 13:40:00,56.29,56.33,56.27,56.3,17700.0,45.9408,45.9734,45.9245,45.9489,17700.0
2013-08-22 13:50:00,56.3,56.31,56.28,56.3,8400.0,45.9489,45.9571,45.9326,45.9489,8400.0
2013-08-22 14:00:00,56.3,56.3,56.29,56.29,5200.0,45.9489,45.9489,45.9408,45.9408,5200.0
2013-08-22 14:10:00,56.3,56.34,56.27,56.3,20800.0,45.9489,45.9816,45.9245,45.9489,20800.0
2013-08-22 14:20:00,56.31,56.31,56.28,56.29,12600.0,45.9571,45.9571,45.9326,45.9408,12600.0
2013-08-22 14:30:00,56.3,56.31,56.28,56.28,5900.0,45.9489,45.9571,45.9326,45.9326,5900.0
2013-08-22 14:40:00,56.29,56.35,56.28,56.35,5800.0,45.9408,45.9897,45.9326,45.9897,5800.0
2013-08-22 14:50:00,56.36,56.38,56.36,56.37,4800.0,45.9979,46.0142,45.9979,46.0061,4800.0
2013-08-22 15:00:00,56.38,56.39,56.35,56.37,6700.0,46.0142,46.0224,45.9897,46.0061,6700.0
2013-08-22 15:10:00,56.37,56.38,56.22,56.23,20800.0,46.0061,46.0142,45.8836,45.8918,20800.0
2013-08-22 15:20:00,56.25,56.46,56.25,56.44,19000.0,45.9081,46.0795,45.9081,46.0632,19000.0
2013-08-22 15:30:00,56.43,56.44,56.3,56.33,65400.0,46.055,46.0632,45.9489,45.9734,65400.0
2013-08-22 15:40:00,56.33,56.36,56.29,56.34,73000.0,45.9734,45.9979,45.9408,45.9816,73000.0
2013-08-22 15:50:00,56.33,56.37,56.3,56.34,191100.0,45.9734,46.0061,45.9489,45.9816,191100.0
2013-08-23 09:30:00,56.49,56.58,56.31,56.58,31300.0,46.104,46.1775,45.9571,46.1775,31300.0
2013-08-23 09:40:00,56.55,56.66,56.48,56.61,22800.0,46.153,46.2427,46.0958,46.2019,22800.0
2013-08-23 09:50:00,56.61,56.67,56.53,56.65,27800.0,46.2019,46.2509,46.1366,46.2346,27800.0
2013-08-23 10:00:00,56.65,56.69,56.57,56.66,70300.0,46.2346,46.2672,46.1693,46.2427,70300.0
2013-08-23 10:10:00,56.66,56.74,56.65,56.71,37400.0,46.2427,46.308,46.2346,46.2836,37400.0
2013-08-23 10:20:00,56.71,56.71,56.61,56.66,49200.0,46.2836,46.2836,46.2019,46.2427,49200.0
2013-08-23 10:30:00,56.67,56.74,56.65,56.68,31800.0,46.2509,46.308,46.2346,46.2591,31800.0
2013-08-23 10:40:00,56.68,56.73,56.67,56.7,19400.0,46.2591,46.2999,46.2509,46.2754,19400.0
2013-08-23 10:50:00,56.71,56.74,56.67,56.72,23700.0,46.2836,46.308,46.2509,46.2917,23700.0
2013-08-23 11:00:00,56.73,56.75,56.7,56.72,16200.0,46.2999,46.3162,46.2754,46.2917,16200.0
2013-08-23 11:10:00,56.73,56.73,56.64,56.65,25700.0,46.2999,46.2999,46.2264,46.2346,25700.0
2013-08-23 11:20:00,56.65,56.65,56.55,56.6,22100.0,46.2346,46.2346,46.153,46.1938,22100.0
2013-08-23 11:30:00,56.62,56.64,56.61,56.61,8100.0,46.2101,46.2264,46.2019,46.2019,8100.0
2013-08-23 11:40:00,56.62,56.72,56.62,56.72,11300.0,46.2101,46.2917,46.2101,46.2917,11300.0
2013-08-23 11:50:00,56.71,56.72,56.66,56.67,10600.0,46.2836,46.2917,46.2427,46.2509,10600.0
2013-08-23 12:00:00,56.68,56.71,56.65,56.69,21000.0,46.2591,46.2836,46.2346,46.2672,21000.0
2013-08-23 12:10:00,56.7,56.7,56.65,56.67,20500.0,46.2754,46.2754,46.2346,46.2509,20500.0
2013-08-23 12:20:00,56.67,56.69,56.64,56.66,16000.0,46.2509,46.2672,46.2264,46.2427,16000.0
2013-08-23 12:30:00,56.67,56.69,56.66,56.67,7600.0,46.2509,46.2672,46.2427,46.2509,7600.0
2013-08-23 12:40:00,56.67,56.68,56.63,56.64,23000.0,46.2509,46.2591,46.2183,46.2264,23000.0
2013-08-23 12:50:00,56.64,56.67,56.61,56.67,14700.0,46.2264,46.2509,46.2019,46.2509,14700.0
2013-08-23 13:00:00,56.68,56.7,56.67,56.68,26700.0,46.2591,46.2754,46.2509,46.2591,26700.0
2013-08-23 13:10:00,56.69,56.7,56.68,56.69,6100.0,46.2672,46.2754,46.2591,46.2672,6100.0
2013-08-23 13:20:00,56.69,56.71,56.68,56.69,11000.0,46.2672,46.2836,46.2591,46.2672,11000.0
2013-08-23 13:30:00,56.69,56.69,56.64,56.65,24600.0,46.2672,46.2672,46.2264,46.2346,24600.0
2013-08-23 13:40:00,56.65,56.68,56.65,56.67,10700.0,46.2346,46.2591,46.2346,46.2509,10700.0
2013-08-23 13:50:00,56.67,56.7,56.65,56.65,20700.0,46.2509,46.2754,46.2346,46.2346,20700.0
2013-08-23 14:00:00,56.65,56.68,56.62,56.66,26700.0,46.2346,46.2591,46.2101,46.2427,26700.0
2013-08-23 14:10:00,56.67,56.69,56.65,56.65,18300.0,46.2509,46.2672,46.2346,46.2346,18300.0
2013-08-23 14:20:00,56.65,56.68,56.64,56.67,20300.0,46.2346,46.2591,46.2264,46.2509,20300.0
2013-08-23 14:30:00,56.66,56.7,56.65,56.7,20400.0,46.2427,46.2754,46.2346,46.2754,20400.0
2013-08-23 14:40:00,56.69,56.7,56.66,56.69,16300.0,46.2672,46.2754,46.2427,46.2672,16300.0
2013-08-23 14:50:00,56.68,56.71,56.68,56.69,11600.0,46.2591,46.2836,46.2591,46.2672,11600.0
2013-08-23 15:00:00,56.69,56.7,56.67,56.69,23300.0,46.2672,46.2754,46.2509,46.2672,23300.0
2013-08-23 15:10:00,56.68,56.69,56.66,56.67,20800.0,46.2591,46.2672,46.2427,46.2509,20800.0
2013-08-23 15:20:00,56.68,56.75,56.66,56.75,27700.0,46.2591,46.3162,46.2427,46.3162,27700.0
2013-08-23 15:30:00,56.75,56.77,56.73,56.75,35800.0,46.3162,46.3325,46.2999,46.3162,35800.0
2013-08-23 15:40:00,56.75,56.84,56.72,56.79,79600.0,46.3162,46.3897,46.2917,46.3488,79600.0
2013-08-23 15:50:00,56.79,56.8,56.74,56.75,79500.0,46.3488,46.357,46.308,46.3162,79500.0
2013-08-26 09:30:00,56.59,56.74,56.55,56.59,31200.0,46.1856,46.308,46.153,46.1856,31200.0
2013-08-26 09:40:00,56.59,56.71,56.59,56.65,12100.0,46.1856,46.2836,46.1856,46.2346,12100.0
2013-08-26 09:50:00,56.65,56.72,56.65,56.69,23800.0,46.2346,46.2917,46.2346,46.2672,23800.0
2013-08-26 10:00:00,56.7,56.87,56.7,56.86,15600.0,46.2754,46.4141,46.2754,46.406,15600.0
2013-08-26 10:10:00,56.86,56.95,56.84,56.84,14500.0,46.406,46.4794,46.3897,46.3897,14500.0
2013-08-26 10:20:00,56.81,56.85,56.81,56.81,10100.0,46.3652,46.3978,46.3652,46.3652,10100.0
2013-08-26 10:30:00,56.8,56.87,56.8,56.86,15300.0,46.357,46.4141,46.357,46.406,15300.0
2013-08-26 10:40:00,56.9,56.91,56.87,56.9,14000.0,46.4386,46.4468,46.4141,46.4386,14000.0
2013-08-26 10:50:00,56.9,56.95,56.87,56.94,8000.0,46.4386,46.4794,46.4141,46.4713,8000.0
2013-08-26 11:00:00,56.95,56.97,56.93,56.97,17100.0,46.4794,46.4958,46.4631,46.4958,17100.0
2013-08-26 11:10:00,56.97,57.0,56.94,57.0,28900.0,46.4958,46.5202,46.4713,46.5202,28900.0
2013-08-26 11:20:00,56.98,57.06,56.98,57.03,20800.0,46.5039,46.5692,46.5039,46.5447,20800.0
2013-08-26 11:30:00,57.02,57.05,57.0,57.02,20400.0,46.5366,46.561,46.5202,46.5366,20400.0
2013-08-26 11:40:00,57.01,57.02,56.93,56.94,17600.0,46.5284,46.5366,46.4631,46.4713,17600.0
2013-08-26 11:50:00,56.95,57.0,56.94,57.0,15200.0,46.4794,46.5202,46.4713,46.5202,15200.0
2013-08-26 12:00:00,56.98,56.99,56.89,56.9,20600.0,46.5039,46.5121,46.4305,46.4386,20600.0
2013-08-26 12:10:00,56.88,56.97,56.88,56.92,13500.0,46.4223,46.4958,46.4223,46.4549,13500.0
2013-08-26 12:20:00,56.94,56.96,56.89,56.9,11100.0,46.4713,46.4876,46.4305,46.4386,11100.0
2013-08-26 12:30:00,56.91,56.94,56.91,56.93,9100.0,46.4468,46.4713,46.4468,46.4631,9100.0
2013-08-26 12:40:00,56.93,56.94,56.89,56.91,10100.0,46.4631,46.4713,46.4305,46.4468,10100.0
2013-08-26 12:50:00,56.9,56.95,56.9,56.92,14300.0,46.4386,46.4794,46.4386,46.4549,14300.0
2013-08-26 13:00:00,56.93,56.94,56.89,56.94,14900.0,46.4631,46.4713,46.4305,46.4713,14900.0
2013-08-26 13:10:00,56.93,56.96,56.92,56.93,21400.0,46.4631,46.4876,46.4549,46.4631,21400.0
2013-08-26 13:20:00,56.93,56.98,56.92,56.92,18100.0,46.4631,46.5039,46.4549,46.4549,18100.0
2013-08-26 13:30:00,56.92,56.95,56.88,56.94,18100.0,46.4549,46.4794,46.4223,46.4713,18100.0
2013-08-26 13:40:00,56.93,56.94,56.92,56.93,9800.0,46.4631,46.4713,46.4549,46.4631,9800.0
2013-08-26 13:50:00,56.91,56.95,56.89,56.95,21700.0,46.4468,46.4794,46.4305,46.4794,21700.0
2013-08-26 14:00:00,56.93,56.94,56.85,56.85,16700.0,46.4631,46.4713,46.3978,46.3978,16700.0
2013-08-26 14:10:00,56.84,56.9,56.84,56.87,10900.0,46.3897,46.4386,46.3897,46.4141,10900.0
2013-08-26 14:20:00,56.88,56.9,56.86,56.86,15400.0,46.4223,46.4386,46.406,46.406,15400.0
2013-08-26 14:30:00,56.87,56.88,56.85,56.85,15700.0,46.4141,46.4223,46.3978,46.3978,15700.0
2013-08-26 14:40:00,56.86,56.89,56.84,56.86,14700.0,46.406,46.4305,46.3897,46.406,14700.0
2013-08-26 14:50:00,56.85,56.88,56.83,56.85,19000.0,46.3978,46.4223,46.3815,46.3978,19000.0
2013-08-26 15:00:00,56.86,56.91,56.86,56.88,17500.0,46.406,46.4468,46.406,46.4223,17500.0
2013-08-26 15:10:00,56.88,56.88,56.61,56.71,50800.0,46.4223,46.4223,46.2019,46.2836,50800.0
2013-08-26 15:20:00,56.71,56.71,56.62,56.69,81000.0,46.2836,46.2836,46.2101,46.2672,81000.0
2013-08-26 15:30:00,56.69,56.7,56.64,56.64,47800.0,46.2672,46.2754,46.2264,46.2264,47800.0
2013-08-26 15:40:00,56.64,56.67,56.57,56.59,82200.0,46.2264,46.2509,46.1693,46.1856,82200.0
2013-08-26 15:50:00,56.58,56.62,56.53,56.56,124500.0,46.1775,46.2101,46.1366,46.1611,124500.0
2013-08-27 09:30:00,56.03,56.18,55.91,56.04,33700.0,45.7286,45.851,45.6306,45.7367,33700.0
2013-08-27 09:40:00,56.0,56.04,55.85,55.85,24700.0,45.7041,45.7367,45.5817,45.5817,24700.0
2013-08-27 09:50:00,55.85,55.89,55.75,55.75,26300.0,45.5817,45.6143,45.5001,45.5001,26300.0
2013-08-27 10:00:00,55.75,55.86,55.7,55.79,43900.0,45.5001,45.5898,45.4592,45.5327,43900.0
2013-08-27 10:10:00,55.8,55.89,55.76,55.88,32800.0,45.5409,45.6143,45.5082,45.6062,32800.0
2013-08-27 10:20:00,55.86,55.9,55.85,55.89,30300.0,45.5898,45.6225,45.5817,45.6143,30300.0
2013-08-27 10:30:00,55.89,56.04,55.88,56.02,41000.0,45.6143,45.7367,45.6062,45.7204,41000.0
2013-08-27 10:40:00,56.02,56.08,56.01,56.03,19100.0,45.7204,45.7694,45.7123,45.7286,19100.0
2013-08-27 10:50:00,56.02,56.24,55.96,56.22,34700.0,45.7204,45.9,45.6714,45.8836,34700.0
2013-08-27 11:00:00,56.2,56.27,56.19,56.23,46400.0,45.8673,45.9245,45.8592,45.8918,46400.0
2013-08-27 11:10:00,56.24,56.3,56.21,56.3,28100.0,45.9,45.9489,45.8755,45.9489,28100.0
2013-08-27 11:20:00,56.29,56.35,56.28,56.33,18600.0,45.9408,45.9897,45.9326,45.9734,18600.0
2013-08-27 11:30:00,56.32,56.33,56.26,56.3,19800.0,45.9653,45.9734,45.9163,45.9489,19800.0
2013-08-27 11:40:00,56.3,56.32,56.16,56.16,13700.0,45.9489,45.9653,45.8347,45.8347,13700.0
2013-08-27 11:50:00,56.16,56.23,56.12,56.22,27200.0,45.8347,45.8918,45.802,45.8836,27200.0
2013-08-27 12:00:00,56.23,56.3,56.2,56.3,40600.0,45.8918,45.9489,45.8673,45.9489,40600.0
2013-08-27 12:10:00,56.28,56.32,56.24,56.26,48400.0,45.9326,45.9653,45.9,45.9163,48400.0
2013-08-27 12:20:00,56.25,56.31,56.25,56.28,13400.0,45.9081,45.9571,45.9081,45.9326,13400.0
2013-08-27 12:30:00,56.28,56.31,56.25,56.29,19800.0,45.9326,45.9571,45.9081,45.9408,19800.0
2013-08-27 12:40:00,56.28,56.29,56.19,56.22,23200.0,45.9326,45.9408,45.8592,45.8836,23200.0
2013-08-27 12:50:00,56.22,56.24,56.17,56.24,36100.0,45.8836,45.9,45.8428,45.9,36100.0
2013-08-27 13:00:00,56.25,56.25,56.2,56.22,20800.0,45.9081,45.9081,45.8673,45.8836,20800.0
2013-08-27 13:10:00,56.22,56.24,56.15,56.16,15200.0,45.8836,45.9,45.8265,45.8347,15200.0
2013-08-27 13:20:00,56.16,56.19,56.11,56.18,29800.0,45.8347,45.8592,45.7939,45.851,29800.0
2013-08-27 13:30:00,56.17,56.2,56.16,56.2,10800.0,45.8428,45.8673,45.8347,45.8673,10800.0
2013-08-27 13:40:00,56.2,56.24,56.17,56.24,15700.0,45.8673,45.9,45.8428,45.9,15700.0
2013-08-27 13:50:00,56.23,56.23,56.07,56.09,24800.0,45.8918,45.8918,45.7612,45.7775,24800.0
2013-08-27 14:00:00,56.08,56.1,56.07,56.08,26300.0,45.7694,45.7857,45.7612,45.7694,26300.0
2013-08-27 14:10:00,56.08,56.12,56.03,56.12,32000.0,45.7694,45.802,45.7286,45.802,32000.0
2013-08-27 14:20:00,56.11,56.13,56.05,56.13,47800.0,45.7939,45.8102,45.7449,45.8102,47800.0
2013-08-27 14:30:00,56.12,56.16,56.08,56.09,94000.0,45.802,45.8347,45.7694,45.7775,94000.0
2013-08-27 14:40:00,56.08,56.15,56.05,56.14,34500.0,45.7694,45.8265,45.7449,45.8184,34500.0
2013-08-27 14:50:00,56.14,56.14,56.11,56.11,23800.0,45.8184,45.8184,45.7939,45.7939,23800.0
2013-08-27 15:00:00,56.11,56.2,56.08,56.12,30700.0,45.7939,45.8673,45.7694,45.802,30700.0
2013-08-27 15:10:00,56.13,56.14,56.07,56.11,44000.0,45.8102,45.8184,45.7612,45.7939,44000.0
2013-08-27 15:20:00,56.11,56.17,56.06,56.1,81100.0,45.7939,45.8428,45.7531,45.7857,81100.0
2013-08-27 15:30:00,56.09,56.2,56.06,56.13,74900.0,45.7775,45.8673,45.7531,45.8102,74900.0
2013-08-27 15:40:00,56.12,56.21,56.08,56.15,93700.0,45.802,45.8755,45.7694,45.8265,93700.0
2013-08-27 15:50:00,56.14,56.19,56.05,56.13,217300.0,45.8184,45.8592,45.7449,45.8102,217300.0
2013-08-28 09:30:00,56.13,56.32,56.12,56.32,33500.0,45.8102,45.9653,45.802,45.9653,33500.0
2013-08-28 09:40:00,56.3,56.4,56.3,56.39,10300.0,45.9489,46.0306,45.9489,46.0224,10300.0
2013-08-28 09:50:00,56.38,56.4,56.29,56.31,11500.0,46.0142,46.0306,45.9408,45.9571,11500.0
2013-08-28 10:00:00,56.32,56.34,56.19,56.25,23500.0,45.9653,45.9816,45.8592,45.9081,23500.0
2013-08-28 10:10:00,56.25,56.33,56.23,56.25,29400.0,45.9081,45.9734,45.8918,45.9081,29400.0
2013-08-28 10:20:00,56.25,56.3,56.23,56.28,28700.0,45.9081,45.9489,45.8918,45.9326,28700.0
2013-08-28 10:30:00,56.27,56.3,56.26,56.28,26000.0,45.9245,45.9489,45.9163,45.9326,26000.0
2013-08-28 10:40:00,56.28,56.29,56.21,56.28,38200.0,45.9326,45.9408,45.8755,45.9326,38200.0
2013-08-28 10:50:00,56.28,56.33,56.27,56.29,32700.0,45.9326,45.9734,45.9245,45.9408,32700.0
2013-08-28 11:00:00,56.31,56.31,56.28,56.3,22200.0,45.9571,45.9571,45.9326,45.9489,22200.0
2013-08-28 11:10:00,56.3,56.33,56.29,56.3,24100.0,45.9489,45.9734,45.9408,45.9489,24100.0
2013-08-28 11:20:00,56.3,56.32,56.28,56.29,16100.0,45.9489,45.9653,45.9326,45.9408,16100.0
2013-08-28 11:30:00,56.3,56.31,56.24,56.25,30600.0,45.9489,45.9571,45.9,45.9081,30600.0
2013-08-28 11:40:00,56.24,56.26,56.22,56.26,27100.0,45.9,45.9163,45.8836,45.9163,27100.0
2013-08-28 11:50:00,56.27,56.33,56.27,56.31,14600.0,45.9245,45.9734,45.9245,45.9571,14600.0
2013-08-28 12:00:00,56.3,56.32,56.29,56.29,14400.0,45.9489,45.9653,45.9408,45.9408,14400.0
2013-08-28 12:10:00,56.29,56.36,56.28,56.36,21300.0,45.9408,45.9979,45.9326,45.9979,21300.0
2013-08-28 12:20:00,56.36,56.4,56.33,56.38,13900.0,45.9979,46.0306,45.9734,46.0142,13900.0
2013-08-28 12:30:00,56.37,56.37,56.31,56.34,11000.0,46.0061,46.0061,45.9571,45.9816,11000.0
2013-08-28 12:40:00,56.33,56.34,56.3,56.3,10200.0,45.9734,45.9816,45.9489,45.9489,10200.0
2013-08-28 12:50:00,56.31,56.34,56.29,56.3,26400.0,45.9571,45.9816,45.9408,45.9489,26400.0
2013-08-28 13:00:00,56.29,56.31,56.29,56.3,41600.0,45.9408,45.9571,45.9408,45.9489,41600.0
2013-08-28 13:10:00,56.3,56.32,56.29,56.3,44900.0,45.9489,45.9653,45.9408,45.9489,44900.0
2013-08-28 13:20:00,56.3,56.4,56.3,56.4,24300.0,45.9489,46.0306,45.9489,46.0306,24300.0
2013-08-28 13:30:00,56.41,56.43,56.3,56.32,60500.0,46.0387,46.055,45.9489,45.9653,60500.0
2013-08-28 13:40:00,56.33,56.46,56.3,56.45,47100.0,45.9734,46.0795,45.9489,46.0714,47100.0
2013-08-28 13:50:00,56.45,56.53,56.44,56.52,12900.0,46.0714,46.1366,46.0632,46.1285,12900.0
2013-08-28 14:00:00,56.53,56.53,56.36,56.38,23100.0,46.1366,46.1366,45.9979,46.0142,23100.0
2013-08-28 14:10:00,56.38,56.43,56.33,56.36,29300.0,46.0142,46.055,45.9734,45.9979,29300.0
2013-08-28 14:20:00,56.38,56.41,56.36,56.39,31800.0,46.0142,46.0387,45.9979,46.0224,31800.0
2013-08-28 14:30:00,56.38,56.42,56.36,56.38,49900.0,46.0142,46.0469,45.9979,46.0142,49900.0
2013-08-28 14:40:00,56.38,56.42,56.37,56.41,9600.0,46.0142,46.0469,46.0061,46.0387,9600.0
2013-08-28 14:50:00,56.41,56.44,56.4,56.43,10500.0,46.0387,46.0632,46.0306,46.055,10500.0
2013-08-28 15:00:00,56.42,56.42,56.38,56.42,11400.0,46.0469,46.0469,46.0142,46.0469,11400.0
2013-08-28 15:10:00,56.44,56.56,56.44,56.52,30900.0,46.0632,46.1611,46.0632,46.1285,30900.0
2013-08-28 15:20:00,56.52,56.58,56.52,56.57,21700.0,46.1285,46.1775,46.1285,46.1693,21700.0
2013-08-28 15:30:00,56.57,56.6,56.5,56.5,21200.0,46.1693,46.1938,46.1122,46.1122,21200.0
2013-08-28 15:40:00,56.51,56.51,56.41,56.43,46600.0,46.1203,46.1203,46.0387,46.055,46600.0
2013-08-28 15:50:00,56.44,56.46,56.37,56.38,76900.0,46.0632,46.0795,46.0061,46.0142,76900.0
2013-08-29 09:30:00,56.26,56.29,55.97,56.11,32700.0,45.9163,45.9408,45.6796,45.7939,32700.0
2013-08-29 09:40:00,56.15,56.25,56.1,56.17,27400.0,45.8265,45.9081,45.7857,45.8428,27400.0
2013-08-29 09:50:00,56.18,56.28,56.18,56.27,49800.0,45.851,45.9326,45.851,45.9245,49800.0
2013-08-29 10:00:00,56.29,56.33,56.24,56.28,17100.0,45.9408,45.9734,45.9,45.9326,17100.0
2013-08-29 10:10:00,56.3,56.31,56.23,56.27,21500.0,45.9489,45.9571,45.8918,45.9245,21500.0
2013-08-29 10:20:00,56.28,56.32,56.27,56.3,20800.0,45.9326,45.9653,45.9245,45.9489,20800.0
2013-08-29 10:30:00,56.3,56.38,56.3,56.38,13500.0,45.9489,46.0142,45.9489,46.0142,13500.0
2013-08-29 10:40:00,56.38,56.43,56.34,56.35,42000.0,46.0142,46.055,45.9816,45.9897,42000.0
2013-08-29 10:50:00,56.35,56.37,56.32,56.35,23200.0,45.9897,46.0061,45.9653,45.9897,23200.0
2013-08-29 11:00:00,56.35,56.36,56.32,56.32,19000.0,45.9897,45.9979,45.9653,45.9653,19000.0
2013-08-29 11:10:00,56.33,56.35,56.32,56.32,12800.0,45.9734,45.9897,45.9653,45.9653,12800.0
2013-08-29 11:20:00,56.33,56.39,56.32,56.33,23400.0,45.9734,46.0224,45.9653,45.9734,23400.0
2013-08-29 11:30:00,56.33,56.36,56.32,56.32,18900.0,45.9734,45.9979,45.9653,45.9653,18900.0
2013-08-29 11:40:00,56.33,56.33,56.3,56.32,16100.0,45.9734,45.9734,45.9489,45.9653,16100.0
2013-08-29 11:50:00,56.33,56.33,56.28,56.29,27100.0,45.9734,45.9734,45.9326,45.9408,27100.0
2013-08-29 12:00:00,56.3,56.3,56.25,56.27,12000.0,45.9489,45.9489,45.9081,45.9245,12000.0
2013-08-29 12:10:00,56.26,56.26,56.14,56.16,19500.0,45.9163,45.9163,45.8184,45.8347,19500.0
2013-08-29 12:20:00,56.17,56.23,56.15,56.23,21000.0,45.8428,45.8918,45.8265,45.8918,21000.0
2013-08-29 12:30:00,56.24,56.24,56.19,56.2,24600.0,45.9,45.9,45.8592,45.8673,24600.0
2013-08-29 12:40:00,56.2,56.23,56.19,56.2,41000.0,45.8673,45.8918,45.8592,45.8673,41000.0
2013-08-29 12:50:00,56.21,56.23,56.2,56.21,8700.0,45.8755,45.8918,45.8673,45.8755,8700.0
2013-08-29 13:00:00,56.22,56.29,56.21,56.29,12500.0,45.8836,45.9408,45.8755,45.9408,12500.0
2013-08-29 13:10:00,56.28,56.29,56.24,56.25,9000.0,45.9326,45.9408,45.9,45.9081,9000.0
2013-08-29 13:20:00,56.24,56.27,56.2,56.27,43800.0,45.9,45.9245,45.8673,45.9245,43800.0
2013-08-29 13:30:00,56.27,56.27,56.22,56.23,21300.0,45.9245,45.9245,45.8836,45.8918,21300.0
2013-08-29 13:40:00,56.23,56.25,56.23,56.23,14700.0,45.8918,45.9081,45.8918,45.8918,14700.0
2013-08-29 13:50:00,56.23,56.25,56.2,56.21,37300.0,45.8918,45.9081,45.8673,45.8755,37300.0
2013-08-29 14:00:00,56.21,56.26,56.2,56.23,38700.0,45.8755,45.9163,45.8673,45.8918,38700.0
2013-08-29 14:10:00,56.23,56.23,56.13,56.13,15800.0,45.8918,45.8918,45.8102,45.8102,15800.0
2013-08-29 14:20:00,56.13,56.17,56.08,56.11,42300.0,45.8102,45.8428,45.7694,45.7939,42300.0
2013-08-29 14:30:00,56.12,56.14,56.08,56.13,37200.0,45.802,45.8184,45.7694,45.8102,37200.0
2013-08-29 14:40:00,56.13,56.14,56.13,56.14,32600.0,45.8102,45.8184,45.8102,45.8184,32600.0
2013-08-29 14:50:00,56.14,56.2,56.14,56.19,38700.0,45.8184,45.8673,45.8184,45.8592,38700.0
2013-08-29 15:00:00,56.2,56.21,56.15,56.21,50300.0,45.8673,45.8755,45.8265,45.8755,50300.0
2013-08-29 15:10:00,56.22,56.28,56.19,56.26,30100.0,45.8836,45.9326,45.8592,45.9163,30100.0
2013-08-29 15:20:00,56.26,56.27,56.16,56.16,30400.0,45.9163,45.9245,45.8347,45.8347,30400.0
2013-08-29 15:30:00,56.16,56.19,56.12,56.17,69700.0,45.8347,45.8592,45.802,45.8428,69700.0
2013-08-29 15:40:00,56.17,56.19,56.14,56.18,81000.0,45.8428,45.8592,45.8184,45.851,81000.0
2013-08-29 15:50:00,56.17,56.21,56.15,56.18,177200.0,45.8428,45.8755,45.8265,45.851,177200.0
2013-08-30 09:30:00,56.16,56.21,55.9,55.93,28100.0,45.8347,45.8755,45.6225,45.647,28100.0
2013-08-30 09:40:00,55.94,56.03,55.9,55.94,13800.0,45.6551,45.7286,45.6225,45.6551,13800.0
2013-08-30 09:50:00,55.94,56.08,55.93,56.02,53100.0,45.6551,45.7694,45.647,45.7204,53100.0
2013-08-30 10:00:00,56.02,56.03,55.94,55.99,64900.0,45.7204,45.7286,45.6551,45.6959,64900.0
2013-08-30 10:10:00,56.0,56.02,55.93,56.01,11700.0,45.7041,45.7204,45.647,45.7123,11700.0
2013-08-30 10:20:00,56.0,56.03,55.96,55.97,15500.0,45.7041,45.7286,45.6714,45.6796,15500.0
2013-08-30 10:30:00,55.97,56.02,55.96,56.01,30300.0,45.6796,45.7204,45.6714,45.7123,30300.0
2013-08-30 10:40:00,56.0,56.0,55.94,55.98,44700.0,45.7041,45.7041,45.6551,45.6878,44700.0
2013-08-30 10:50:00,55.98,55.99,55.94,55.95,35300.0,45.6878,45.6959,45.6551,45.6633,35300.0
2013-08-30 11:00:00,55.97,56.05,55.95,56.0,41900.0,45.6796,45.7449,45.6633,45.7041,41900.0
2013-08-30 11:10:00,56.0,56.01,55.98,56.0,22200.0,45.7041,45.7123,45.6878,45.7041,22200.0
2013-08-30 11:20:00,55.99,56.01,55.98,56.0,31500.0,45.6959,45.7123,45.6878,45.7041,31500.0
2013-08-30 11:30:00,56.0,56.03,55.99,55.99,26400.0,45.7041,45.7286,45.6959,45.6959,26400.0
2013-08-30 11:40:00,56.0,56.03,55.99,56.02,23400.0,45.7041,45.7286,45.6959,45.7204,23400.0
2013-08-30 11:50:00,56.01,56.01,56.0,56.0,15000.0,45.7123,45.7123,45.7041,45.7041,15000.0
2013-08-30 12:00:00,56.0,56.02,55.98,56.0,27500.0,45.7041,45.7204,45.6878,45.7041,27500.0
2013-08-30 12:10:00,56.01,56.03,56.0,56.01,10100.0,45.7123,45.7286,45.7041,45.7123,10100.0
2013-08-30 12:20:00,56.01,56.04,56.0,56.02,36600.0,45.7123,45.7367,45.7041,45.7204,36600.0
2013-08-30 12:30:00,56.01,56.01,55.99,56.01,23100.0,45.7123,45.7123,45.6959,45.7123,23100.0
2013-08-30 12:40:00,56.01,56.08,56.0,56.08,24700.0,45.7123,45.7694,45.7041,45.7694,24700.0
2013-08-30 12:50:00,56.08,56.09,56.03,56.05,17800.0,45.7694,45.7775,45.7286,45.7449,17800.0
2013-08-30 13:00:00,56.04,56.04,55.97,55.98,63400.0,45.7367,45.7367,45.6796,45.6878,63400.0
2013-08-30 13:10:00,55.98,56.18,55.97,56.09,29600.0,45.6878,45.851,45.6796,45.7775,29600.0
2013-08-30 13:20:00,56.09,56.09,56.02,56.08,16600.0,45.7775,45.7775,45.7204,45.7694,16600.0
2013-08-30 13:30:00,56.08,56.09,56.02,56.02,9700.0,45.7694,45.7775,45.7204,45.7204,9700.0
2013-08-30 13:40:00,56.02,56.05,56.0,56.02,11400.0,45.7204,45.7449,45.7041,45.7204,11400.0
2013-08-30 13:50:00,56.02,56.03,55.95,55.97,38600.0,45.7204,45.7286,45.6633,45.6796,38600.0
2013-08-30 14:00:00,55.97,55.99,55.95,55.97,26300.0,45.6796,45.6959,45.6633,45.6796,26300.0
2013-08-30 14:10:00,55.98,56.01,55.96,56.01,16000.0,45.6878,45.7123,45.6714,45.7123,16000.0
2013-08-30 14:20:00,56.02,56.04,56.01,56.02,8100.0,45.7204,45.7367,45.7123,45.7204,8100.0
2013-08-30 14:30:00,56.02,56.05,56.01,56.03,10500.0,45.7204,45.7449,45.7123,45.7286,10500.0
2013-08-30 14:40:00,56.03,56.03,56.0,56.03,15400.0,45.7286,45.7286,45.7041,45.7286,15400.0
2013-08-30 14:50:00,56.03,56.06,56.03,56.04,11300.0,45.7286,45.7531,45.7286,45.7367,11300.0
2013-08-30 15:00:00,56.05,56.08,56.0,56.05,14400.0,45.7449,45.7694,45.7041,45.7449,14400.0
2013-08-30 15:10:00,56.05,56.09,56.03,56.07,24600.0,45.7449,45.7775,45.7286,45.7612,24600.0
2013-08-30 15:20:00,56.08,56.09,56.04,56.06,34300.0,45.7694,45.7775,45.7367,45.7531,34300.0
2013-08-30 15:30:00,56.05,56.07,56.03,56.05,43900.0,45.7449,45.7612,45.7286,45.7449,43900.0
2013-08-30 15:40:00,56.04,56.05,55.98,55.99,85400.0,45.7367,45.7449,45.6878,45.6959,85400.0
2013-08-30 15:50:00,55.99,56.08,55.85,56.02,170600.0,45.6959,45.7694,45.5817,45.7204,170600.0
2013-09-03 09:30:00,56.38,57.0,56.38,56.89,43800.0,46.0142,46.5202,46.0142,46.4305,43800.0
2013-09-03 09:40:00,56.88,56.95,56.74,56.93,32700.0,46.4223,46.4794,46.308,46.4631,32700.0
2013-09-03 09:50:00,56.93,56.96,56.86,56.92,24000.0,46.4631,46.4876,46.406,46.4549,24000.0
2013-09-03 10:00:00,56.92,56.96,56.81,56.81,40000.0,46.4549,46.4876,46.3652,46.3652,40000.0
2013-09-03 10:10:00,56.82,56.85,56.52,56.54,30100.0,46.3733,46.3978,46.1285,46.1448,30100.0
2013-09-03 10:20:00,56.54,56.65,56.51,56.63,37600.0,46.1448,46.2346,46.1203,46.2183,37600.0
2013-09-03 10:30:00,56.63,56.69,56.6,56.67,21600.0,46.2183,46.2672,46.1938,46.2509,21600.0
2013-09-03 10:40:00,56.68,56.69,56.55,56.58,31200.0,46.2591,46.2672,46.153,46.1775,31200.0
2013-09-03 10:50:00,56.59,56.66,56.58,56.65,25400.0,46.1856,46.2427,46.1775,46.2346,25400.0
2013-09-03 11:00:00,56.65,56.66,56.59,56.59,15500.0,46.2346,46.2427,46.1856,46.1856,15500.0
2013-09-03 11:10:00,56.6,56.66,56.38,56.43,35100.0,46.1938,46.2427,46.0142,46.055,35100.0
2013-09-03 11:20:00,56.42,56.51,56.31,56.4,50900.0,46.0469,46.1203,45.9571,46.0306,50900.0
2013-09-03 11:30:00,56.4,56.54,56.37,56.53,53900.0,46.0306,46.1448,46.0061,46.1366,53900.0
2013-09-03 11:40:00,56.53,56.61,56.47,56.51,30900.0,46.1366,46.2019,46.0877,46.1203,30900.0
2013-09-03 11:50:00,56.51,56.55,56.47,56.5,11200.0,46.1203,46.153,46.0877,46.1122,11200.0
2013-09-03 12:00:00,56.5,56.53,56.42,56.52,16500.0,46.1122,46.1366,46.0469,46.1285,16500.0
2013-09-03 12:10:00,56.51,56.51,56.38,56.38,17500.0,46.1203,46.1203,46.0142,46.0142,17500.0
2013-09-03 12:20:00,56.37,56.54,56.37,56.5,21600.0,46.0061,46.1448,46.0061,46.1122,21600.0
2013-09-03 12:30:00,56.5,56.52,56.42,56.45,25600.0,46.1122,46.1285,46.0469,46.0714,25600.0
2013-09-03 12:40:00,56.44,56.46,56.34,56.36,53300.0,46.0632,46.0795,45.9816,45.9979,53300.0
2013-09-03 12:50:00,56.36,56.46,56.32,56.43,40700.0,45.9979,46.0795,45.9653,46.055,40700.0
2013-09-03 13:00:00,56.41,56.41,56.33,56.41,26600.0,46.0387,46.0387,45.9734,46.0387,26600.0
2013-09-03 13:10:00,56.39,56.41,56.33,56.33,18600.0,46.0224,46.0387,45.9734,45.9734,18600.0
2013-09-03 13:20:00,56.33,56.36,56.3,56.32,24300.0,45.9734,45.9979,45.9489,45.9653,24300.0
2013-09-03 13:30:00,56.33,56.37,56.31,56.34,18500.0,45.9734,46.0061,45.9571,45.9816,18500.0
2013-09-03 13:40:00,56.35,56.37,56.21,56.25,34000.0,45.9897,46.0061,45.8755,45.9081,34000.0
2013-09-03 13:50:00,56.26,56.28,56.2,56.21,45200.0,45.9163,45.9326,45.8673,45.8755,45200.0
2013-09-03 14:00:00,56.22,56.25,56.2,56.22,44100.0,45.8836,45.9081,45.8673,45.8836,44100.0
2013-09-03 14:10:00,56.23,56.29,56.19,56.22,45900.0,45.8918,45.9408,45.8592,45.8836,45900.0
2013-09-03 14:20:00,56.21,56.23,56.13,56.18,58500.0,45.8755,45.8918,45.8102,45.851,58500.0
2013-09-03 14:30:00,56.18,56.19,56.09,56.11,29400.0,45.851,45.8592,45.7775,45.7939,29400.0
2013-09-03 14:40:00,56.11,56.16,56.04,56.15,60600.0,45.7939,45.8347,45.7367,45.8265,60600.0
2013-09-03 14:50:00,56.15,56.23,56.13,56.23,26000.0,45.8265,45.8918,45.8102,45.8918,26000.0
2013-09-03 15:00:00,56.24,56.32,56.21,56.25,66300.0,45.9,45.9653,45.8755,45.9081,66300.0
2013-09-03 15:10:00,56.25,56.27,56.21,56.23,32900.0,45.9081,45.9245,45.8755,45.8918,32900.0
2013-09-03 15:20:00,56.23,56.27,56.21,56.25,47200.0,45.8918,45.9245,45.8755,45.9081,47200.0
2013-09-03 15:30:00,56.25,56.37,56.25,56.37,41400.0,45.9081,46.0061,45.9081,46.0061,41400.0
2013-09-03 15:40:00,56.36,56.37,56.15,56.24,128200.0,45.9979,46.0061,45.8265,45.9,128200.0
2013-09-03 15:50:00,56.25,56.29,56.19,56.29,178400.0,45.9081,45.9408,45.8592,45.9408,178400.0
2013-09-04 09:30:00,56.22,56.3,55.98,56.02,65200.0,45.8836,45.9489,45.6878,45.7204,65200.0
2013-09-04 09:40:00,56.05,56.08,56.01,56.02,71000.0,45.7449,45.7694,45.7123,45.7204,71000.0
2013-09-04 09:50:00,56.02,56.11,56.0,56.0,84800.0,45.7204,45.7939,45.7041,45.7041,84800.0
2013-09-04 10:00:00,56.01,56.15,56.01,56.06,83000.0,45.7123,45.8265,45.7123,45.7531,83000.0
2013-09-04 10:10:00,56.06,56.14,56.04,56.05,72500.0,45.7531,45.8184,45.7367,45.7449,72500.0
2013-09-04 10:20:00,56.06,56.07,56.01,56.07,59400.0,45.7531,45.7612,45.7123,45.7612,59400.0
2013-09-04 10:30:00,56.07,56.14,56.01,56.05,88100.0,45.7612,45.8184,45.7123,45.7449,88100.0
2013-09-04 10:40:00,56.06,56.07,56.0,56.04,59300.0,45.7531,45.7612,45.7041,45.7367,59300.0
2013-09-04 10:50:00,56.05,56.06,56.0,56.01,37400.0,45.7449,45.7531,45.7041,45.7123,37400.0
2013-09-04 11:00:00,56.01,56.06,56.0,56.06,75900.0,45.7123,45.7531,45.7041,45.7531,75900.0
2013-09-04 11:10:00,56.06,56.08,56.01,56.06,47200.0,45.7531,45.7694,45.7123,45.7531,47200.0
2013-09-04 11:20:00,56.06,56.12,56.05,56.12,24800.0,45.7531,45.802,45.7449,45.802,24800.0
2013-09-04 11:30:00,56.13,56.24,56.13,56.19,25700.0,45.8102,45.9,45.8102,45.8592,25700.0
2013-09-04 11:40:00,56.19,56.27,56.19,56.27,25100.0,45.8592,45.9245,45.8592,45.9245,25100.0
2013-09-04 11:50:00,56.27,56.38,56.27,56.34,29800.0,45.9245,46.0142,45.9245,45.9816,29800.0
2013-09-04 12:00:00,56.34,56.35,56.24,56.25,18800.0,45.9816,45.9897,45.9,45.9081,18800.0
2013-09-04 12:10:00,56.25,56.25,56.17,56.19,21200.0,45.9081,45.9081,45.8428,45.8592,21200.0
2013-09-04 12:20:00,56.19,56.27,56.15,56.27,36000.0,45.8592,45.9245,45.8265,45.9245,36000.0
2013-09-04 12:30:00,56.28,56.29,56.22,56.22,24100.0,45.9326,45.9408,45.8836,45.8836,24100.0
2013-09-04 12:40:00,56.23,56.23,56.15,56.16,28000.0,45.8918,45.8918,45.8265,45.8347,28000.0
2013-09-04 12:50:00,56.16,56.16,56.07,56.07,26000.0,45.8347,45.8347,45.7612,45.7612,26000.0
2013-09-04 13:00:00,56.07,56.23,56.07,56.23,49400.0,45.7612,45.8918,45.7612,45.8918,49400.0
2013-09-04 13:10:00,56.22,56.22,56.1,56.14,29600.0,45.8836,45.8836,45.7857,45.8184,29600.0
2013-09-04 13:20:00,56.14,56.14,56.07,56.12,34500.0,45.8184,45.8184,45.7612,45.802,34500.0
2013-09-04 13:30:00,56.12,56.12,56.05,56.05,30200.0,45.802,45.802,45.7449,45.7449,30200.0
2013-09-04 13:40:00,56.05,56.05,55.96,56.0,51500.0,45.7449,45.7449,45.6714,45.7041,51500.0
2013-09-04 13:50:00,56.0,56.1,55.98,56.05,64800.0,45.7041,45.7857,45.6878,45.7449,64800.0
2013-09-04 14:00:00,56.06,56.13,56.05,56.06,47400.0,45.7531,45.8102,45.7449,45.7531,47400.0
2013-09-04 14:10:00,56.06,56.08,56.05,56.08,28500.0,45.7531,45.7694,45.7449,45.7694,28500.0
2013-09-04 14:20:00,56.08,56.11,56.05,56.05,31500.0,45.7694,45.7939,45.7449,45.7449,31500.0
2013-09-04 14:30:00,56.05,56.12,56.02,56.08,58700.0,45.7449,45.802,45.7204,45.7694,58700.0
2013-09-04 14:40:00,56.08,56.11,56.03,56.11,33400.0,45.7694,45.7939,45.7286,45.7939,33400.0
2013-09-04 14:50:00,56.11,56.22,56.08,56.19,46700.0,45.7939,45.8836,45.7694,45.8592,46700.0
2013-09-04 15:00:00,56.18,56.19,56.1,56.1,36900.0,45.851,45.8592,45.7857,45.7857,36900.0
2013-09-04 15:10:00,56.11,56.16,56.11,56.16,55300.0,45.7939,45.8347,45.7939,45.8347,55300.0
2013-09-04 15:20:00,56.16,56.16,56.03,56.1,69700.0,45.8347,45.8347,45.7286,45.7857,69700.0
2013-09-04 15:30:00,56.1,56.11,56.03,56.07,93000.0,45.7857,45.7939,45.7286,45.7612,93000.0
2013-09-04 15:40:00,56.07,56.12,56.03,56.1,111100.0,45.7612,45.802,45.7286,45.7857,111100.0
2013-09-04 15:50:00,56.1,56.12,56.04,56.08,236600.0,45.7857,45.802,45.7367,45.7694,236600.0
2013-09-05 09:30:00,55.93,56.48,55.93,56.48,67100.0,45.647,46.0958,45.647,46.0958,67100.0
2013-09-05 09:40:00,56.49,56.59,56.47,56.52,52900.0,46.104,46.1856,46.0877,46.1285,52900.0
2013-09-05 09:50:00,56.52,56.52,56.36,56.46,52100.0,46.1285,46.1285,45.9979,46.0795,52100.0
2013-09-05 10:00:00,56.45,56.45,56.29,56.29,38100.0,46.0714,46.0714,45.9408,45.9408,38100.0
2013-09-05 10:10:00,56.29,56.34,56.24,56.31,50700.0,45.9408,45.9816,45.9,45.9571,50700.0
2013-09-05 10:20:00,56.32,56.41,56.27,56.35,38600.0,45.9653,46.0387,45.9245,45.9897,38600.0
2013-09-05 10:30:00,56.36,56.36,56.23,56.29,36500.0,45.9979,45.9979,45.8918,45.9408,36500.0
2013-09-05 10:40:00,56.29,56.29,56.19,56.24,42500.0,45.9408,45.9408,45.8592,45.9,42500.0
2013-09-05 10:50:00,56.23,56.25,56.07,56.12,31700.0,45.8918,45.9081,45.7612,45.802,31700.0
2013-09-05 11:00:00,56.11,56.15,56.1,56.14,40700.0,45.7939,45.8265,45.7857,45.8184,40700.0
2013-09-05 11:10:00,56.16,56.22,56.16,56.21,31000.0,45.8347,45.8836,45.8347,45.8755,31000.0
2013-09-05 11:20:00,56.22,56.28,56.2,56.24,45100.0,45.8836,45.9326,45.8673,45.9,45100.0
2013-09-05 11:30:00,56.24,56.28,56.23,56.23,18200.0,45.9,45.9326,45.8918,45.8918,18200.0
2013-09-05 11:40:00,56.23,56.23,56.2,56.22,23500.0,45.8918,45.8918,45.8673,45.8836,23500.0
2013-09-05 11:50:00,56.22,56.24,56.19,56.24,19900.0,45.8836,45.9,45.8592,45.9,19900.0
2013-09-05 12:00:00,56.24,56.3,56.23,56.3,13800.0,45.9,45.9489,45.8918,45.9489,13800.0
2013-09-05 12:10:00,56.3,56.3,56.25,56.25,19500.0,45.9489,45.9489,45.9081,45.9081,19500.0
2013-09-05 12:20:00,56.24,56.28,56.22,56.25,15000.0,45.9,45.9326,45.8836,45.9081,15000.0
2013-09-05 12:30:00,56.24,56.26,56.19,56.21,19400.0,45.9,45.9163,45.8592,45.8755,19400.0
2013-09-05 12:40:00,56.2,56.21,56.13,56.15,12400.0,45.8673,45.8755,45.8102,45.8265,12400.0
2013-09-05 12:50:00,56.15,56.2,56.14,56.16,20800.0,45.8265,45.8673,45.8184,45.8347,20800.0
2013-09-05 13:00:00,56.16,56.21,56.15,56.17,15000.0,45.8347,45.8755,45.8265,45.8428,15000.0
2013-09-05 13:10:00,56.18,56.18,56.1,56.12,19500.0,45.851,45.851,45.7857,45.802,19500.0
2013-09-05 13:20:00,56.13,56.15,56.07,56.09,25800.0,45.8102,45.8265,45.7612,45.7775,25800.0
2013-09-05 13:30:00,56.09,56.11,56.08,56.11,20400.0,45.7775,45.7939,45.7694,45.7939,20400.0
2013-09-05 13:40:00,56.11,56.16,56.1,56.13,22000.0,45.7939,45.8347,45.7857,45.8102,22000.0
2013-09-05 13:50:00,56.13,56.13,56.1,56.1,32200.0,45.8102,45.8102,45.7857,45.7857,32200.0
2013-09-05 14:00:00,56.1,56.16,56.1,56.16,26200.0,45.7857,45.8347,45.7857,45.8347,26200.0
2013-09-05 14:10:00,56.16,56.17,56.15,56.16,16300.0,45.8347,45.8428,45.8265,45.8347,16300.0
2013-09-05 14:20:00,56.16,56.16,56.12,56.15,33700.0,45.8347,45.8347,45.802,45.8265,33700.0
2013-09-05 14:30:00,56.15,56.19,56.15,56.19,18900.0,45.8265,45.8592,45.8265,45.8592,18900.0
2013-09-05 14:40:00,56.19,56.19,56.16,56.16,24800.0,45.8592,45.8592,45.8347,45.8347,24800.0
2013-09-05 14:50:00,56.16,56.21,56.16,56.18,32800.0,45.8347,45.8755,45.8347,45.851,32800.0
2013-09-05 15:00:00,56.19,56.19,56.16,56.18,20300.0,45.8592,45.8592,45.8347,45.851,20300.0
2013-09-05 15:10:00,56.18,56.18,56.16,56.18,32200.0,45.851,45.851,45.8347,45.851,32200.0
2013-09-05 15:20:00,56.18,56.2,56.16,56.2,29300.0,45.851,45.8673,45.8347,45.8673,29300.0
2013-09-05 15:30:00,56.2,56.2,56.13,56.13,46200.0,45.8673,45.8673,45.8102,45.8102,46200.0
2013-09-05 15:40:00,56.14,56.21,56.14,56.21,66800.0,45.8184,45.8755,45.8184,45.8755,66800.0
2013-09-05 15:50:00,56.21,56.21,56.14,56.15,95100.0,45.8755,45.8755,45.8184,45.8265,95100.0
2013-09-06 09:30:00,56.17,56.38,56.16,56.29,48200.0,45.8428,46.0142,45.8347,45.9408,48200.0
2013-09-06 09:40:00,56.3,56.3,55.9,56.07,57400.0,45.9489,45.9489,45.6225,45.7612,57400.0
2013-09-06 09:50:00,56.07,56.23,56.05,56.05,35200.0,45.7612,45.8918,45.7449,45.7449,35200.0
2013-09-06 10:00:00,56.03,56.03,55.8,56.02,50500.0,45.7286,45.7286,45.5409,45.7204,50500.0
2013-09-06 10:10:00,56.05,56.19,56.03,56.19,48600.0,45.7449,45.8592,45.7286,45.8592,48600.0
2013-09-06 10:20:00,56.17,56.2,56.1,56.16,81600.0,45.8428,45.8673,45.7857,45.8347,81600.0
2013-09-06 10:30:00,56.18,56.25,56.16,56.25,59300.0,45.851,45.9081,45.8347,45.9081,59300.0
2013-09-06 10:40:00,56.26,56.57,56.26,56.52,56800.0,45.9163,46.1693,45.9163,46.1285,56800.0
2013-09-06 10:50:00,56.52,56.57,56.46,56.56,24000.0,46.1285,46.1693,46.0795,46.1611,24000.0
2013-09-06 11:00:00,56.56,56.69,56.54,56.54,25700.0,46.1611,46.2672,46.1448,46.1448,25700.0
2013-09-06 11:10:00,56.55,56.58,56.49,56.5,15900.0,46.153,46.1775,46.104,46.1122,15900.0
2013-09-06 11:20:00,56.51,56.52,56.47,56.5,11700.0,46.1203,46.1285,46.0877,46.1122,11700.0
2013-09-06 11:30:00,56.51,56.66,56.47,56.66,80400.0,46.1203,46.2427,46.0877,46.2427,80400.0
2013-09-06 11:40:00,56.65,56.66,56.51,56.53,30400.0,46.2346,46.2427,46.1203,46.1366,30400.0
2013-09-06 11:50:00,56.52,56.62,56.52,56.61,31100.0,46.1285,46.2101,46.1285,46.2019,31100.0
2013-09-06 12:00:00,56.61,56.62,56.54,56.55,20200.0,46.2019,46.2101,46.1448,46.153,20200.0
2013-09-06 12:10:00,56.55,56.58,56.51,56.58,21900.0,46.153,46.1775,46.1203,46.1775,21900.0
2013-09-06 12:20:00,56.58,56.6,56.54,56.58,22500.0,46.1775,46.1938,46.1448,46.1775,22500.0
2013-09-06 12:30:00,56.55,56.59,56.51,56.53,30900.0,46.153,46.1856,46.1203,46.1366,30900.0
2013-09-06 12:40:00,56.53,56.58,56.52,56.55,49600.0,46.1366,46.1775,46.1285,46.153,49600.0
2013-09-06 12:50:00,56.55,56.59,56.55,56.58,14000.0,46.153,46.1856,46.153,46.1775,14000.0
2013-09-06 13:00:00,56.59,56.65,56.59,56.61,21800.0,46.1856,46.2346,46.1856,46.2019,21800.0
2013-09-06 13:10:00,56.6,56.62,56.58,56.62,14000.0,46.1938,46.2101,46.1775,46.2101,14000.0
2013-09-06 13:20:00,56.63,56.66,56.62,56.62,34400.0,46.2183,46.2427,46.2101,46.2101,34400.0
2013-09-06 13:30:00,56.62,56.66,56.62,56.66,28600.0,46.2101,46.2427,46.2101,46.2427,28600.0
2013-09-06 13:40:00,56.66,56.74,56.66,56.73,31900.0,46.2427,46.308,46.2427,46.2999,31900.0
2013-09-06 13:50:00,56.74,56.78,56.73,56.74,16500.0,46.308,46.3407,46.2999,46.308,16500.0
2013-09-06 14:00:00,56.75,56.81,56.69,56.7,53100.0,46.3162,46.3652,46.2672,46.2754,53100.0
2013-09-06 14:10:00,56.7,56.76,56.7,56.74,24400.0,46.2754,46.3244,46.2754,46.308,24400.0
2013-09-06 14:20:00,56.75,56.78,56.7,56.75,29900.0,46.3162,46.3407,46.2754,46.3162,29900.0
2013-09-06 14:30:00,56.75,56.76,56.67,56.7,30600.0,46.3162,46.3244,46.2509,46.2754,30600.0
2013-09-06 14:40:00,56.7,56.72,56.63,56.68,58100.0,46.2754,46.2917,46.2183,46.2591,58100.0
2013-09-06 14:50:00,56.68,56.7,56.62,56.67,30500.0,46.2591,46.2754,46.2101,46.2509,30500.0
2013-09-06 15:00:00,56.67,56.7,56.58,56.65,53600.0,46.2509,46.2754,46.1775,46.2346,53600.0
2013-09-06 15:10:00,56.65,56.65,56.6,56.63,48100.0,46.2346,46.2346,46.1938,46.2183,48100.0
2013-09-06 15:20:00,56.64,56.68,56.64,56.67,32800.0,46.2264,46.2591,46.2264,46.2509,32800.0
2013-09-06 15:30:00,56.67,56.69,56.65,56.67,98500.0,46.2509,46.2672,46.2346,46.2509,98500.0
2013-09-06 15:40:00,56.66,56.69,56.62,56.62,137900.0,46.2427,46.2672,46.2101,46.2101,137900.0
2013-09-06 15:50:00,56.62,56.63,56.45,56.48,185000.0,46.2101,46.2183,46.0714,46.0958,185000.0
2013-09-09 09:30:00,56.59,56.93,56.59,56.88,52700.0,46.1856,46.4631,46.1856,46.4223,52700.0
2013-09-09 09:40:00,56.91,57.37,56.85,57.36,122000.0,46.4468,46.8222,46.3978,46.814,122000.0
2013-09-09 09:50:00,57.36,57.67,57.33,57.66,77700.0,46.814,47.0671,46.7896,47.0589,77700.0
2013-09-09 10:00:00,57.63,57.74,57.53,57.54,136300.0,47.0344,47.1242,46.9528,46.961,136300.0
2013-09-09 10:10:00,57.54,57.6,57.4,57.54,74500.0,46.961,47.0099,46.8467,46.961,74500.0
2013-09-09 10:20:00,57.53,57.56,57.38,57.48,57800.0,46.9528,46.9773,46.8304,46.912,57800.0
2013-09-09 10:30:00,57.48,57.57,57.46,57.47,37600.0,46.912,46.9854,46.8957,46.9038,37600.0
2013-09-09 10:40:00,57.47,57.73,57.46,57.73,87200.0,46.9038,47.116,46.8957,47.116,87200.0
2013-09-09 10:50:00,57.73,57.82,57.68,57.81,66500.0,47.116,47.1895,47.0752,47.1813,66500.0
2013-09-09 11:00:00,57.81,57.82,57.67,57.68,30100.0,47.1813,47.1895,47.0671,47.0752,30100.0
2013-09-09 11:10:00,57.67,57.68,57.62,57.65,20100.0,47.0671,47.0752,47.0262,47.0507,20100.0
2013-09-09 11:20:00,57.64,57.65,57.52,57.6,24700.0,47.0426,47.0507,46.9446,47.0099,24700.0
2013-09-09 11:30:00,57.6,57.65,57.6,57.62,21100.0,47.0099,47.0507,47.0099,47.0262,21100.0
2013-09-09 11:40:00,57.62,57.69,57.62,57.66,22400.0,47.0262,47.0834,47.0262,47.0589,22400.0
2013-09-09 11:50:00,57.67,57.69,57.66,57.67,38000.0,47.0671,47.0834,47.0589,47.0671,38000.0
2013-09-09 12:00:00,57.67,57.68,57.56,57.61,62600.0,47.0671,47.0752,46.9773,47.0181,62600.0
2013-09-09 12:10:00,57.61,57.76,57.58,57.75,28700.0,47.0181,47.1405,46.9936,47.1323,28700.0
2013-09-09 12:20:00,57.75,57.77,57.73,57.77,21700.0,47.1323,47.1487,47.116,47.1487,21700.0
2013-09-09 12:30:00,57.77,57.9,57.77,57.9,46100.0,47.1487,47.2548,47.1487,47.2548,46100.0
2013-09-09 12:40:00,57.9,57.98,57.88,57.93,48600.0,47.2548,47.3201,47.2384,47.2793,48600.0
2013-09-09 12:50:00,57.94,57.94,57.9,57.93,23000.0,47.2874,47.2874,47.2548,47.2793,23000.0
2013-09-09 13:00:00,57.93,57.96,57.9,57.91,25000.0,47.2793,47.3037,47.2548,47.2629,25000.0
2013-09-09 13:10:00,57.91,57.95,57.9,57.91,22500.0,47.2629,47.2956,47.2548,47.2629,22500.0
2013-09-09 13:20:00,57.91,57.95,57.88,57.89,22900.0,47.2629,47.2956,47.2384,47.2466,22900.0
2013-09-09 13:30:00,57.87,57.89,57.85,57.88,24800.0,47.2303,47.2466,47.214,47.2384,24800.0
2013-09-09 13:40:00,57.88,57.94,57.86,57.94,30800.0,47.2384,47.2874,47.2221,47.2874,30800.0
2013-09-09 13:50:00,57.94,57.99,57.93,57.99,45000.0,47.2874,47.3282,47.2793,47.3282,45000.0
2013-09-09 14:00:00,57.99,58.0,57.91,57.93,43200.0,47.3282,47.3364,47.2629,47.2793,43200.0
2013-09-09 14:10:00,57.92,57.93,57.87,57.89,53400.0,47.2711,47.2793,47.2303,47.2466,53400.0
2013-09-09 14:20:00,57.89,57.92,57.86,57.87,27700.0,47.2466,47.2711,47.2221,47.2303,27700.0
2013-09-09 14:30:00,57.87,57.87,57.78,57.78,16400.0,47.2303,47.2303,47.1568,47.1568,16400.0
2013-09-09 14:40:00,57.78,57.83,57.76,57.8,28300.0,47.1568,47.1976,47.1405,47.1732,28300.0
2013-09-09 14:50:00,57.79,57.79,57.76,57.78,18300.0,47.165,47.165,47.1405,47.1568,18300.0
2013-09-09 15:00:00,57.79,57.79,57.69,57.72,39000.0,47.165,47.165,47.0834,47.1079,39000.0
2013-09-09 15:10:00,57.73,57.78,57.71,57.78,29700.0,47.116,47.1568,47.0997,47.1568,29700.0
2013-09-09 15:20:00,57.78,57.78,57.67,57.68,51100.0,47.1568,47.1568,47.0671,47.0752,51100.0
2013-09-09 15:30:00,57.69,57.7,57.62,57.62,68000.0,47.0834,47.0915,47.0262,47.0262,68000.0
2013-09-09 15:40:00,57.62,57.67,57.58,57.63,173100.0,47.0262,47.0671,46.9936,47.0344,173100.0
2013-09-09 15:50:00,57.63,57.65,57.59,57.6,243400.0,47.0344,47.0507,47.0018,47.0099,243400.0
2013-09-10 09:30:00,57.81,58.0,57.76,57.9,59700.0,47.1813,47.3364,47.1405,47.2548,59700.0
2013-09-10 09:40:00,57.91,57.91,57.81,57.84,30200.0,47.2629,47.2629,47.1813,47.2058,30200.0
2013-09-10 09:50:00,57.84,57.84,57.65,57.67,45100.0,47.2058,47.2058,47.0507,47.0671,45100.0
2013-09-10 10:00:00,57.67,57.85,57.67,57.81,42800.0,47.0671,47.214,47.0671,47.1813,42800.0
2013-09-10 10:10:00,57.8,57.85,57.67,57.7,28800.0,47.1732,47.214,47.0671,47.0915,28800.0
2013-09-10 10:20:00,57.69,57.81,57.69,57.76,23800.0,47.0834,47.1813,47.0834,47.1405,23800.0
2013-09-10 10:30:00,57.76,57.81,57.68,57.7,38600.0,47.1405,47.1813,47.0752,47.0915,38600.0
2013-09-10 10:40:00,57.69,57.71,57.57,57.61,43500.0,47.0834,47.0997,46.9854,47.0181,43500.0
2013-09-10 10:50:00,57.61,57.65,57.57,57.57,27800.0,47.0181,47.0507,46.9854,46.9854,27800.0
2013-09-10 11:00:00,57.57,57.61,57.53,57.54,36800.0,46.9854,47.0181,46.9528,46.961,36800.0
2013-09-10 11:10:00,57.54,57.55,57.51,57.52,26900.0,46.961,46.9691,46.9365,46.9446,26900.0
2013-09-10 11:20:00,57.51,57.52,57.31,57.32,72200.0,46.9365,46.9446,46.7732,46.7814,72200.0
2013-09-10 11:30:00,57.32,57.32,57.24,57.29,38500.0,46.7814,46.7814,46.7161,46.7569,38500.0
2013-09-10 11:40:00,57.28,57.3,57.15,57.19,47700.0,46.7488,46.7651,46.6427,46.6753,47700.0
2013-09-10 11:50:00,57.19,57.24,57.17,57.21,27500.0,46.6753,46.7161,46.659,46.6916,27500.0
2013-09-10 12:00:00,57.21,57.35,57.19,57.35,42400.0,46.6916,46.8059,46.6753,46.8059,42400.0
2013-09-10 12:10:00,57.33,57.35,57.28,57.28,17900.0,46.7896,46.8059,46.7488,46.7488,17900.0
2013-09-10 12:20:00,57.28,57.31,57.23,57.28,35600.0,46.7488,46.7732,46.708,46.7488,35600.0
2013-09-10 12:30:00,57.29,57.29,57.27,57.28,13800.0,46.7569,46.7569,46.7406,46.7488,13800.0
2013-09-10 12:40:00,57.29,57.29,57.24,57.26,40600.0,46.7569,46.7569,46.7161,46.7324,40600.0
2013-09-10 12:50:00,57.25,57.32,57.24,57.29,26600.0,46.7243,46.7814,46.7161,46.7569,26600.0
2013-09-10 13:00:00,57.29,57.31,57.27,57.3,14500.0,46.7569,46.7732,46.7406,46.7651,14500.0
2013-09-10 13:10:00,57.3,57.32,57.23,57.32,32300.0,46.7651,46.7814,46.708,46.7814,32300.0
2013-09-10 13:20:00,57.3,57.31,57.26,57.31,23800.0,46.7651,46.7732,46.7324,46.7732,23800.0
2013-09-10 13:30:00,57.31,57.31,57.2,57.21,23800.0,46.7732,46.7732,46.6835,46.6916,23800.0
2013-09-10 13:40:00,57.22,57.23,57.16,57.16,16900.0,46.6998,46.708,46.6508,46.6508,16900.0
2013-09-10 13:50:00,57.17,57.24,57.17,57.22,21600.0,46.659,46.7161,46.659,46.6998,21600.0
2013-09-10 14:00:00,57.23,57.23,57.14,57.15,46000.0,46.708,46.708,46.6345,46.6427,46000.0
2013-09-10 14:10:00,57.15,57.29,57.14,57.25,27100.0,46.6427,46.7569,46.6345,46.7243,27100.0
2013-09-10 14:20:00,57.25,57.29,57.21,57.29,21100.0,46.7243,46.7569,46.6916,46.7569,21100.0
2013-09-10 14:30:00,57.29,57.29,57.22,57.26,35300.0,46.7569,46.7569,46.6998,46.7324,35300.0
2013-09-10 14:40:00,57.26,57.31,57.25,57.29,22700.0,46.7324,46.7732,46.7243,46.7569,22700.0
2013-09-10 14:50:00,57.3,57.3,57.22,57.28,31900.0,46.7651,46.7651,46.6998,46.7488,31900.0
2013-09-10 15:00:00,57.28,57.38,57.28,57.34,32300.0,46.7488,46.8304,46.7488,46.7977,32300.0
2013-09-10 15:10:00,57.34,57.35,57.29,57.35,34000.0,46.7977,46.8059,46.7569,46.8059,34000.0
2013-09-10 15:20:00,57.35,57.43,57.35,57.38,42900.0,46.8059,46.8712,46.8059,46.8304,42900.0
2013-09-10 15:30:00,57.37,57.41,57.33,57.33,52700.0,46.8222,46.8549,46.7896,46.7896,52700.0
2013-09-10 15:40:00,57.34,57.39,57.3,57.36,73900.0,46.7977,46.8385,46.7651,46.814,73900.0
2013-09-10 15:50:00,57.36,57.39,57.33,57.37,103200.0,46.814,46.8385,46.7896,46.8222,103200.0
2013-09-11 09:30:00,56.99,57.02,56.72,56.72,62300.0,46.7639,46.7885,46.5424,46.5424,62300.0
2013-09-11 09:40:00,56.72,56.77,56.64,56.73,44800.0,46.5424,46.5834,46.4767,46.5506,44800.0
2013-09-11 09:50:00,56.73,56.85,56.69,56.85,55700.0,46.5506,46.6491,46.5178,46.6491,55700.0
2013-09-11 10:00:00,56.85,57.11,56.81,57.03,49800.0,46.6491,46.8624,46.6162,46.7968,49800.0
2013-09-11 10:10:00,57.0,57.06,56.98,57.04,23900.0,46.7721,46.8214,46.7557,46.805,23900.0
2013-09-11 10:20:00,57.04,57.11,57.04,57.1,27700.0,46.805,46.8624,46.805,46.8542,27700.0
2013-09-11 10:30:00,57.1,57.13,57.09,57.09,21200.0,46.8542,46.8788,46.846,46.846,21200.0
2013-09-11 10:40:00,57.1,57.1,57.05,57.07,21100.0,46.8542,46.8542,46.8132,46.8296,21100.0
2013-09-11 10:50:00,57.06,57.22,57.06,57.15,18800.0,46.8214,46.9527,46.8214,46.8952,18800.0
2013-09-11 11:00:00,57.16,57.25,57.15,57.19,15300.0,46.9034,46.9773,46.8952,46.928,15300.0
2013-09-11 11:10:00,57.2,57.24,57.13,57.13,18500.0,46.9363,46.9691,46.8788,46.8788,18500.0
2013-09-11 11:20:00,57.13,57.15,57.08,57.1,19400.0,46.8788,46.8952,46.8378,46.8542,19400.0
2013-09-11 11:30:00,57.1,57.28,57.1,57.21,26300.0,46.8542,47.0019,46.8542,46.9445,26300.0
2013-09-11 11:40:00,57.2,57.27,57.19,57.25,12800.0,46.9363,46.9937,46.928,46.9773,12800.0
2013-09-11 11:50:00,57.25,57.26,57.18,57.18,22900.0,46.9773,46.9855,46.9198,46.9198,22900.0
2013-09-11 12:00:00,57.18,57.19,57.14,57.17,20600.0,46.9198,46.928,46.887,46.9116,20600.0
2013-09-11 12:10:00,57.16,57.21,57.14,57.19,19200.0,46.9034,46.9445,46.887,46.928,19200.0
2013-09-11 12:20:00,57.2,57.25,57.19,57.25,15300.0,46.9363,46.9773,46.928,46.9773,15300.0
2013-09-11 12:30:00,57.26,57.29,57.21,57.26,18400.0,46.9855,47.0101,46.9445,46.9855,18400.0
2013-09-11 12:40:00,57.27,57.32,57.26,57.3,19800.0,46.9937,47.0347,46.9855,47.0183,19800.0
2013-09-11 12:50:00,57.29,57.29,57.25,57.25,16100.0,47.0101,47.0101,46.9773,46.9773,16100.0
2013-09-11 13:00:00,57.25,57.25,57.16,57.16,10500.0,46.9773,46.9773,46.9034,46.9034,10500.0
2013-09-11 13:10:00,57.17,57.17,57.15,57.16,12600.0,46.9116,46.9116,46.8952,46.9034,12600.0
2013-09-11 13:20:00,57.15,57.17,57.15,57.17,11000.0,46.8952,46.9116,46.8952,46.9116,11000.0
2013-09-11 13:30:00,57.17,57.21,57.15,57.15,22500.0,46.9116,46.9445,46.8952,46.8952,22500.0
2013-09-11 13:40:00,57.15,57.18,57.14,57.18,14400.0,46.8952,46.9198,46.887,46.9198,14400.0
2013-09-11 13:50:00,57.18,57.18,57.14,57.15,15100.0,46.9198,46.9198,46.887,46.8952,15100.0
2013-09-11 14:00:00,57.14,57.2,57.14,57.19,14900.0,46.887,46.9363,46.887,46.928,14900.0
2013-09-11 14:10:00,57.2,57.21,57.16,57.2,12000.0,46.9363,46.9445,46.9034,46.9363,12000.0
2013-09-11 14:20:00,57.21,57.23,57.18,57.21,21700.0,46.9445,46.9609,46.9198,46.9445,21700.0
2013-09-11 14:30:00,57.22,57.23,57.2,57.23,14400.0,46.9527,46.9609,46.9363,46.9609,14400.0
2013-09-11 14:40:00,57.23,57.25,57.2,57.23,20500.0,46.9609,46.9773,46.9363,46.9609,20500.0
2013-09-11 14:50:00,57.22,57.23,57.19,57.23,15500.0,46.9527,46.9609,46.928,46.9609,15500.0
2013-09-11 15:00:00,57.22,57.25,57.22,57.24,14900.0,46.9527,46.9773,46.9527,46.9691,14900.0
2013-09-11 15:10:00,57.24,57.26,57.23,57.24,19200.0,46.9691,46.9855,46.9609,46.9691,19200.0
2013-09-11 15:20:00,57.24,57.26,57.21,57.21,24900.0,46.9691,46.9855,46.9445,46.9445,24900.0
2013-09-11 15:30:00,57.2,57.24,57.19,57.19,29100.0,46.9363,46.9691,46.928,46.928,29100.0
2013-09-11 15:40:00,57.19,57.2,57.14,57.15,45400.0,46.928,46.9363,46.887,46.8952,45400.0
2013-09-11 15:50:00,57.15,57.25,57.15,57.24,98700.0,46.8952,46.9773,46.8952,46.9691,98700.0
2013-09-12 09:30:00,57.35,57.69,57.35,57.62,45200.0,47.0593,47.3383,47.0593,47.2809,45200.0
2013-09-12 09:40:00,57.62,57.77,57.54,57.7,22000.0,47.2809,47.404,47.2152,47.3465,22000.0
2013-09-12 09:50:00,57.7,57.87,57.67,57.86,26200.0,47.3465,47.486,47.3219,47.4778,26200.0
2013-09-12 10:00:00,57.87,57.92,57.78,57.9,32600.0,47.486,47.5271,47.4122,47.5106,32600.0
2013-09-12 10:10:00,57.9,58.0,57.84,57.95,61800.0,47.5106,47.5927,47.4614,47.5517,61800.0
2013-09-12 10:20:00,57.95,57.95,57.92,57.95,64600.0,47.5517,47.5517,47.5271,47.5517,64600.0
2013-09-12 10:30:00,57.95,57.95,57.89,57.95,59700.0,47.5517,47.5517,47.5024,47.5517,59700.0
2013-09-12 10:40:00,57.95,58.0,57.82,57.83,450300.0,47.5517,47.5927,47.445,47.4532,450300.0
2013-09-12 10:50:00,57.79,57.79,57.57,57.58,38900.0,47.4204,47.4204,47.2399,47.2481,38900.0
2013-09-12 11:00:00,57.58,57.63,57.56,57.57,33500.0,47.2481,47.2891,47.2317,47.2399,33500.0
2013-09-12 11:10:00,57.55,57.62,57.48,57.5,51200.0,47.2234,47.2809,47.166,47.1824,51200.0
2013-09-12 11:20:00,57.5,57.51,57.44,57.48,37800.0,47.1824,47.1906,47.1332,47.166,37800.0
2013-09-12 11:30:00,57.47,57.48,57.31,57.32,79700.0,47.1578,47.166,47.0265,47.0347,79700.0
2013-09-12 11:40:00,57.32,57.48,57.29,57.48,37700.0,47.0347,47.166,47.0101,47.166,37700.0
2013-09-12 11:50:00,57.47,57.52,57.42,57.43,23800.0,47.1578,47.1988,47.1168,47.125,23800.0
2013-09-12 12:00:00,57.42,57.51,57.41,57.5,28600.0,47.1168,47.1906,47.1086,47.1824,28600.0
2013-09-12 12:10:00,57.5,57.51,57.48,57.5,19400.0,47.1824,47.1906,47.166,47.1824,19400.0
2013-09-12 12:20:00,57.5,57.51,57.44,57.47,14900.0,47.1824,47.1906,47.1332,47.1578,14900.0
2013-09-12 12:30:00,57.47,57.51,57.45,57.5,31200.0,47.1578,47.1906,47.1414,47.1824,31200.0
2013-09-12 12:40:00,57.5,57.51,57.45,57.48,18400.0,47.1824,47.1906,47.1414,47.166,18400.0
2013-09-12 12:50:00,57.48,57.51,57.41,57.51,41200.0,47.166,47.1906,47.1086,47.1906,41200.0
2013-09-12 13:00:00,57.51,57.62,57.51,57.62,13900.0,47.1906,47.2809,47.1906,47.2809,13900.0
2013-09-12 13:10:00,57.63,57.67,57.58,57.66,12700.0,47.2891,47.3219,47.2481,47.3137,12700.0
2013-09-12 13:20:00,57.67,57.75,57.67,57.68,25800.0,47.3219,47.3876,47.3219,47.3301,25800.0
2013-09-12 13:30:00,57.69,57.69,57.57,57.57,16000.0,47.3383,47.3383,47.2399,47.2399,16000.0
2013-09-12 13:40:00,57.57,57.59,57.53,57.54,14200.0,47.2399,47.2563,47.207,47.2152,14200.0
2013-09-12 13:50:00,57.54,57.56,57.54,57.55,8000.0,47.2152,47.2317,47.2152,47.2234,8000.0
2013-09-12 14:00:00,57.55,57.64,57.54,57.63,24600.0,47.2234,47.2973,47.2152,47.2891,24600.0
2013-09-12 14:10:00,57.63,57.65,57.59,57.62,20500.0,47.2891,47.3055,47.2563,47.2809,20500.0
2013-09-12 14:20:00,57.62,57.62,57.56,57.57,16400.0,47.2809,47.2809,47.2317,47.2399,16400.0
2013-09-12 14:30:00,57.58,57.6,57.51,57.53,25600.0,47.2481,47.2645,47.1906,47.207,25600.0
2013-09-12 14:40:00,57.53,57.59,57.51,57.59,14400.0,47.207,47.2563,47.1906,47.2563,14400.0
2013-09-12 14:50:00,57.6,57.63,57.58,57.61,20000.0,47.2645,47.2891,47.2481,47.2727,20000.0
2013-09-12 15:00:00,57.61,57.64,57.54,57.54,28500.0,47.2727,47.2973,47.2152,47.2152,28500.0
2013-09-12 15:10:00,57.54,57.57,57.5,57.53,32400.0,47.2152,47.2399,47.1824,47.207,32400.0
2013-09-12 15:20:00,57.54,57.56,57.52,57.56,27800.0,47.2152,47.2317,47.1988,47.2317,27800.0
2013-09-12 15:30:00,57.56,57.57,57.53,57.57,47400.0,47.2317,47.2399,47.207,47.2399,47400.0
2013-09-12 15:40:00,57.57,57.58,57.55,57.55,59300.0,47.2399,47.2481,47.2234,47.2234,59300.0
2013-09-12 15:50:00,57.55,57.56,57.46,57.51,177100.0,47.2234,47.2317,47.1496,47.1906,177100.0
2013-09-13 09:30:00,57.44,57.53,57.37,57.48,28400.0,47.1332,47.207,47.0757,47.166,28400.0
2013-09-13 09:40:00,57.46,57.47,57.35,57.35,13900.0,47.1496,47.1578,47.0593,47.0593,13900.0
2013-09-13 09:50:00,57.35,57.37,57.27,57.36,19200.0,47.0593,47.0757,46.9937,47.0675,19200.0
2013-09-13 10:00:00,57.36,57.38,57.27,57.32,14400.0,47.0675,47.084,46.9937,47.0347,14400.0
2013-09-13 10:10:00,57.32,57.37,57.28,57.31,34700.0,47.0347,47.0757,47.0019,47.0265,34700.0
2013-09-13 10:20:00,57.31,57.34,57.22,57.28,28600.0,47.0265,47.0511,46.9527,47.0019,28600.0
2013-09-13 10:30:00,57.27,57.29,57.24,57.25,17300.0,46.9937,47.0101,46.9691,46.9773,17300.0
2013-09-13 10:40:00,57.26,57.3,57.25,57.27,24200.0,46.9855,47.0183,46.9773,46.9937,24200.0
2013-09-13 10:50:00,57.27,57.29,57.24,57.28,22000.0,46.9937,47.0101,46.9691,47.0019,22000.0
2013-09-13 11:00:00,57.28,57.29,57.24,57.26,17700.0,47.0019,47.0101,46.9691,46.9855,17700.0
2013-09-13 11:10:00,57.27,57.29,57.25,57.26,9200.0,46.9937,47.0101,46.9773,46.9855,9200.0
2013-09-13 11:20:00,57.26,57.32,57.23,57.3,15800.0,46.9855,47.0347,46.9609,47.0183,15800.0
2013-09-13 11:30:00,57.3,57.3,57.27,57.3,17200.0,47.0183,47.0183,46.9937,47.0183,17200.0
2013-09-13 11:40:00,57.29,57.32,57.27,57.28,14400.0,47.0101,47.0347,46.9937,47.0019,14400.0
2013-09-13 11:50:00,57.28,57.3,57.28,57.3,10800.0,47.0019,47.0183,47.0019,47.0183,10800.0
2013-09-13 12:00:00,57.29,57.32,57.29,57.3,14700.0,47.0101,47.0347,47.0101,47.0183,14700.0
2013-09-13 12:10:00,57.3,57.3,57.26,57.27,7300.0,47.0183,47.0183,46.9855,46.9937,7300.0
2013-09-13 12:20:00,57.27,57.29,57.25,57.27,15000.0,46.9937,47.0101,46.9773,46.9937,15000.0
2013-09-13 12:30:00,57.26,57.26,57.18,57.18,7600.0,46.9855,46.9855,46.9198,46.9198,7600.0
2013-09-13 12:40:00,57.17,57.21,57.16,57.2,10300.0,46.9116,46.9445,46.9034,46.9363,10300.0
2013-09-13 12:50:00,57.19,57.26,57.15,57.2,23500.0,46.928,46.9855,46.8952,46.9363,23500.0
2013-09-13 13:00:00,57.19,57.26,57.19,57.21,13100.0,46.928,46.9855,46.928,46.9445,13100.0
2013-09-13 13:10:00,57.21,57.26,57.19,57.2,14300.0,46.9445,46.9855,46.928,46.9363,14300.0
2013-09-13 13:20:00,57.2,57.21,57.19,57.21,4900.0,46.9363,46.9445,46.928,46.9445,4900.0
2013-09-13 13:30:00,57.21,57.23,57.2,57.22,13300.0,46.9445,46.9609,46.9363,46.9527,13300.0
2013-09-13 13:40:00,57.22,57.3,57.22,57.26,26300.0,46.9527,47.0183,46.9527,46.9855,26300.0
2013-09-13 13:50:00,57.27,57.36,57.27,57.32,15200.0,46.9937,47.0675,46.9937,47.0347,15200.0
2013-09-13 14:00:00,57.32,57.36,57.32,57.35,12400.0,47.0347,47.0675,47.0347,47.0593,12400.0
2013-09-13 14:10:00,57.35,57.39,57.33,57.35,16800.0,47.0593,47.0922,47.0429,47.0593,16800.0
2013-09-13 14:20:00,57.34,57.36,57.33,57.34,9300.0,47.0511,47.0675,47.0429,47.0511,9300.0
2013-09-13 14:30:00,57.35,57.4,57.34,57.39,13800.0,47.0593,47.1004,47.0511,47.0922,13800.0
2013-09-13 14:40:00,57.39,57.39,57.36,57.38,15100.0,47.0922,47.0922,47.0675,47.084,15100.0
2013-09-13 14:50:00,57.38,57.41,57.38,57.41,13100.0,47.084,47.1086,47.084,47.1086,13100.0
2013-09-13 15:00:00,57.41,57.44,57.41,57.42,14300.0,47.1086,47.1332,47.1086,47.1168,14300.0
2013-09-13 15:10:00,57.43,57.46,57.42,57.43,20300.0,47.125,47.1496,47.1168,47.125,20300.0
2013-09-13 15:20:00,57.43,57.51,57.43,57.5,21400.0,47.125,47.1906,47.125,47.1824,21400.0
2013-09-13 15:30:00,57.5,57.5,57.44,57.47,23200.0,47.1824,47.1824,47.1332,47.1578,23200.0
2013-09-13 15:40:00,57.47,57.47,57.4,57.45,41300.0,47.1578,47.1578,47.1004,47.1414,41300.0
2013-09-13 15:50:00,57.44,57.51,57.42,57.47,200900.0,47.1332,47.1906,47.1168,47.1578,200900.0
2013-09-16 09:30:00,58.06,58.06,57.89,57.94,36100.0,47.6419,47.6419,47.5024,47.5435,36100.0
2013-09-16 09:40:00,57.97,57.99,57.9,57.94,51800.0,47.5681,47.5845,47.5106,47.5435,51800.0
2013-09-16 09:50:00,57.95,57.95,57.8,57.9,21500.0,47.5517,47.5517,47.4286,47.5106,21500.0
2013-09-16 10:00:00,57.91,57.98,57.84,57.93,38300.0,47.5189,47.5763,47.4614,47.5353,38300.0
2013-09-16 10:10:00,57.94,57.96,57.89,57.9,20500.0,47.5435,47.5599,47.5024,47.5106,20500.0
2013-09-16 10:20:00,57.89,57.91,57.84,57.85,22700.0,47.5024,47.5189,47.4614,47.4696,22700.0
2013-09-16 10:30:00,57.85,57.95,57.84,57.95,24400.0,47.4696,47.5517,47.4614,47.5517,24400.0
2013-09-16 10:40:00,57.95,57.96,57.84,57.85,23400.0,47.5517,47.5599,47.4614,47.4696,23400.0
2013-09-16 10:50:00,57.86,57.87,57.78,57.81,20900.0,47.4778,47.486,47.4122,47.4368,20900.0
2013-09-16 11:00:00,57.82,57.94,57.81,57.94,19700.0,47.445,47.5435,47.4368,47.5435,19700.0
2013-09-16 11:10:00,57.95,57.96,57.92,57.94,17600.0,47.5517,47.5599,47.5271,47.5435,17600.0
2013-09-16 11:20:00,57.94,57.96,57.91,57.94,19200.0,47.5435,47.5599,47.5189,47.5435,19200.0
2013-09-16 11:30:00,57.94,57.99,57.93,57.94,28500.0,47.5435,47.5845,47.5353,47.5435,28500.0
2013-09-16 11:40:00,57.94,57.95,57.92,57.94,21000.0,47.5435,47.5517,47.5271,47.5435,21000.0
2013-09-16 11:50:00,57.94,57.95,57.9,57.94,28000.0,47.5435,47.5517,47.5106,47.5435,28000.0
2013-09-16 12:00:00,57.95,58.0,57.93,57.93,28100.0,47.5517,47.5927,47.5353,47.5353,28100.0
2013-09-16 12:10:00,57.94,58.03,57.93,58.02,49000.0,47.5435,47.6173,47.5353,47.6091,49000.0
2013-09-16 12:20:00,58.03,58.07,58.02,58.06,29500.0,47.6173,47.6501,47.6091,47.6419,29500.0
2013-09-16 12:30:00,58.06,58.08,57.97,58.0,132200.0,47.6419,47.6583,47.5681,47.5927,132200.0
2013-09-16 12:40:00,58.0,58.12,57.98,58.12,55800.0,47.5927,47.6912,47.5763,47.6912,55800.0
2013-09-16 12:50:00,58.12,58.16,57.95,58.04,83600.0,47.6912,47.724,47.5517,47.6255,83600.0
2013-09-16 13:00:00,58.04,58.06,58.01,58.01,23000.0,47.6255,47.6419,47.6009,47.6009,23000.0
2013-09-16 13:10:00,58.01,58.03,57.99,58.0,31700.0,47.6009,47.6173,47.5845,47.5927,31700.0
2013-09-16 13:20:00,58.01,58.01,57.93,57.97,44300.0,47.6009,47.6009,47.5353,47.5681,44300.0
2013-09-16 13:30:00,57.96,57.96,57.86,57.88,25900.0,47.5599,47.5599,47.4778,47.4942,25900.0
2013-09-16 13:40:00,57.88,57.9,57.77,57.87,57200.0,47.4942,47.5106,47.404,47.486,57200.0
2013-09-16 13:50:00,57.86,57.88,57.81,57.84,32300.0,47.4778,47.4942,47.4368,47.4614,32300.0
2013-09-16 14:00:00,57.84,57.92,57.84,57.89,30400.0,47.4614,47.5271,47.4614,47.5024,30400.0
2013-09-16 14:10:00,57.89,57.94,57.83,57.94,37000.0,47.5024,47.5435,47.4532,47.5435,37000.0
2013-09-16 14:20:00,57.94,57.94,57.86,57.86,21500.0,47.5435,47.5435,47.4778,47.4778,21500.0
2013-09-16 14:30:00,57.87,57.88,57.79,57.84,71000.0,47.486,47.4942,47.4204,47.4614,71000.0
2013-09-16 14:40:00,57.84,57.95,57.84,57.93,56600.0,47.4614,47.5517,47.4614,47.5353,56600.0
2013-09-16 14:50:00,57.94,57.96,57.85,57.85,28000.0,47.5435,47.5599,47.4696,47.4696,28000.0
2013-09-16 15:00:00,57.85,57.91,57.83,57.89,45900.0,47.4696,47.5189,47.4532,47.5024,45900.0
2013-09-16 15:10:00,57.9,57.94,57.9,57.94,20200.0,47.5106,47.5435,47.5106,47.5435,20200.0
2013-09-16 15:20:00,57.94,57.95,57.9,57.9,58600.0,47.5435,47.5517,47.5106,47.5106,58600.0
2013-09-16 15:30:00,57.89,57.91,57.84,57.89,87000.0,47.5024,47.5189,47.4614,47.5024,87000.0
2013-09-16 15:40:00,57.88,57.91,57.77,57.77,94700.0,47.4942,47.5189,47.404,47.404,94700.0
2013-09-16 15:50:00,57.78,57.82,57.77,57.82,123600.0,47.4122,47.445,47.404,47.445,123600.0
2013-09-17 09:30:00,57.76,57.95,57.76,57.9,49300.0,47.3958,47.5517,47.3958,47.5106,49300.0
2013-09-17 09:40:00,57.91,57.99,57.91,57.99,47900.0,47.5189,47.5845,47.5189,47.5845,47900.0
2013-09-17 09:50:00,57.98,58.08,57.95,57.96,90200.0,47.5763,47.6583,47.5517,47.5599,90200.0
2013-09-17 10:00:00,57.96,58.03,57.96,58.0,45400.0,47.5599,47.6173,47.5599,47.5927,45400.0
2013-09-17 10:10:00,58.0,58.05,57.98,58.01,22700.0,47.5927,47.6337,47.5763,47.6009,22700.0
2013-09-17 10:20:00,58.01,58.08,58.01,58.05,29900.0,47.6009,47.6583,47.6009,47.6337,29900.0
2013-09-17 10:30:00,58.06,58.19,58.05,58.19,33300.0,47.6419,47.7486,47.6337,47.7486,33300.0
2013-09-17 10:40:00,58.19,58.21,58.08,58.1,24700.0,47.7486,47.765,47.6583,47.6748,24700.0
2013-09-17 10:50:00,58.11,58.17,58.1,58.15,23900.0,47.683,47.7322,47.6748,47.7158,23900.0
2013-09-17 11:00:00,58.14,58.17,58.11,58.12,18500.0,47.7076,47.7322,47.683,47.6912,18500.0
2013-09-17 11:10:00,58.13,58.17,58.07,58.16,17400.0,47.6994,47.7322,47.6501,47.724,17400.0
2013-09-17 11:20:00,58.16,58.16,58.1,58.11,11800.0,47.724,47.724,47.6748,47.683,11800.0
2013-09-17 11:30:00,58.12,58.14,58.03,58.06,23700.0,47.6912,47.7076,47.6173,47.6419,23700.0
2013-09-17 11:40:00,58.06,58.07,58.0,58.01,16300.0,47.6419,47.6501,47.5927,47.6009,16300.0
2013-09-17 11:50:00,58.0,58.04,57.98,58.04,14200.0,47.5927,47.6255,47.5763,47.6255,14200.0
2013-09-17 12:00:00,58.04,58.07,58.01,58.04,13400.0,47.6255,47.6501,47.6009,47.6255,13400.0
2013-09-17 12:10:00,58.05,58.05,57.98,58.0,78700.0,47.6337,47.6337,47.5763,47.5927,78700.0
2013-09-17 12:20:00,58.0,58.11,58.0,58.09,14400.0,47.5927,47.683,47.5927,47.6666,14400.0
2013-09-17 12:30:00,58.09,58.12,58.05,58.07,22200.0,47.6666,47.6912,47.6337,47.6501,22200.0
2013-09-17 12:40:00,58.08,58.1,58.05,58.07,45500.0,47.6583,47.6748,47.6337,47.6501,45500.0
2013-09-17 12:50:00,58.07,58.08,58.03,58.07,29500.0,47.6501,47.6583,47.6173,47.6501,29500.0
2013-09-17 13:00:00,58.08,58.1,58.05,58.08,20200.0,47.6583,47.6748,47.6337,47.6583,20200.0
2013-09-17 13:10:00,58.09,58.09,58.06,58.07,16400.0,47.6666,47.6666,47.6419,47.6501,16400.0
2013-09-17 13:20:00,58.06,58.09,58.04,58.07,30400.0,47.6419,47.6666,47.6255,47.6501,30400.0
2013-09-17 13:30:00,58.07,58.09,58.05,58.05,10300.0,47.6501,47.6666,47.6337,47.6337,10300.0
2013-09-17 13:40:00,58.05,58.08,58.05,58.07,15600.0,47.6337,47.6583,47.6337,47.6501,15600.0
2013-09-17 13:50:00,58.08,58.1,58.08,58.09,21300.0,47.6583,47.6748,47.6583,47.6666,21300.0
2013-09-17 14:00:00,58.09,58.11,58.09,58.11,21000.0,47.6666,47.683,47.6666,47.683,21000.0
2013-09-17 14:10:00,58.11,58.12,58.1,58.1,16800.0,47.683,47.6912,47.6748,47.6748,16800.0
2013-09-17 14:20:00,58.1,58.1,58.07,58.1,22400.0,47.6748,47.6748,47.6501,47.6748,22400.0
2013-09-17 14:30:00,58.09,58.12,58.09,58.1,18500.0,47.6666,47.6912,47.6666,47.6748,18500.0
2013-09-17 14:40:00,58.11,58.12,58.11,58.11,14700.0,47.683,47.6912,47.683,47.683,14700.0
2013-09-17 14:50:00,58.11,58.12,58.1,58.12,22000.0,47.683,47.6912,47.6748,47.6912,22000.0
2013-09-17 15:00:00,58.12,58.24,58.11,58.24,54300.0,47.6912,47.7896,47.683,47.7896,54300.0
2013-09-17 15:10:00,58.24,58.25,58.22,58.25,33400.0,47.7896,47.7978,47.7732,47.7978,33400.0
2013-09-17 15:20:00,58.25,58.27,58.24,58.25,49800.0,47.7978,47.8143,47.7896,47.7978,49800.0
2013-09-17 15:30:00,58.25,58.26,58.24,58.25,45400.0,47.7978,47.806,47.7896,47.7978,45400.0
2013-09-17 15:40:00,58.25,58.29,58.23,58.23,90500.0,47.7978,47.8307,47.7814,47.7814,90500.0
2013-09-17 15:50:00,58.24,58.28,58.23,58.27,122600.0,47.7896,47.8225,47.7814,47.8143,122600.0
2013-09-18 09:30:00,58.25,58.38,58.1,58.33,29800.0,47.7978,47.9045,47.6748,47.8635,29800.0
2013-09-18 09:40:00,58.32,58.49,58.32,58.44,40400.0,47.8553,47.9948,47.8553,47.9537,40400.0
2013-09-18 09:50:00,58.45,58.62,58.42,58.54,33300.0,47.962,48.1015,47.9373,48.0358,33300.0
2013-09-18 10:00:00,58.54,58.59,58.44,58.48,44800.0,48.0358,48.0768,47.9537,47.9866,44800.0
2013-09-18 10:10:00,58.48,58.51,58.3,58.3,33000.0,47.9866,48.0112,47.8389,47.8389,33000.0
2013-09-18 10:20:00,58.29,58.41,58.27,58.3,37900.0,47.8307,47.9291,47.8143,47.8389,37900.0
2013-09-18 10:30:00,58.29,58.3,58.17,58.21,44000.0,47.8307,47.8389,47.7322,47.765,44000.0
2013-09-18 10:40:00,58.21,58.22,58.12,58.19,35500.0,47.765,47.7732,47.6912,47.7486,35500.0
2013-09-18 10:50:00,58.19,58.29,58.19,58.26,79200.0,47.7486,47.8307,47.7486,47.806,79200.0
2013-09-18 11:00:00,58.26,58.3,58.24,58.26,31300.0,47.806,47.8389,47.7896,47.806,31300.0
2013-09-18 11:10:00,58.26,58.26,58.14,58.17,18600.0,47.806,47.806,47.7076,47.7322,18600.0
2013-09-18 11:20:00,58.16,58.23,58.15,58.18,13900.0,47.724,47.7814,47.7158,47.7404,13900.0
2013-09-18 11:30:00,58.17,58.21,58.15,58.2,20600.0,47.7322,47.765,47.7158,47.7568,20600.0
2013-09-18 11:40:00,58.2,58.23,58.19,58.21,17900.0,47.7568,47.7814,47.7486,47.765,17900.0
2013-09-18 11:50:00,58.22,58.27,58.22,58.25,80400.0,47.7732,47.8143,47.7732,47.7978,80400.0
2013-09-18 12:00:00,58.25,58.33,58.23,58.33,18700.0,47.7978,47.8635,47.7814,47.8635,18700.0
2013-09-18 12:10:00,58.32,58.34,58.29,58.29,15500.0,47.8553,47.8717,47.8307,47.8307,15500.0
2013-09-18 12:20:00,58.29,58.5,58.29,58.49,42100.0,47.8307,48.003,47.8307,47.9948,42100.0
2013-09-18 12:30:00,58.5,58.5,58.46,58.48,11300.0,48.003,48.003,47.9702,47.9866,11300.0
2013-09-18 12:40:00,58.47,58.48,58.35,58.41,21400.0,47.9784,47.9866,47.8799,47.9291,21400.0
2013-09-18 12:50:00,58.4,58.44,58.4,58.43,8300.0,47.9209,47.9537,47.9209,47.9455,8300.0
2013-09-18 13:00:00,58.43,58.43,58.38,58.38,10000.0,47.9455,47.9455,47.9045,47.9045,10000.0
2013-09-18 13:10:00,58.39,58.46,58.37,58.46,15700.0,47.9127,47.9702,47.8963,47.9702,15700.0
2013-09-18 13:20:00,58.46,58.49,58.44,58.48,14800.0,47.9702,47.9948,47.9537,47.9866,14800.0
2013-09-18 13:30:00,58.48,58.49,58.4,58.4,15800.0,47.9866,47.9948,47.9209,47.9209,15800.0
2013-09-18 13:40:00,58.39,58.42,58.38,58.42,26000.0,47.9127,47.9373,47.9045,47.9373,26000.0
2013-09-18 13:50:00,58.42,58.46,58.35,58.35,288000.0,47.9373,47.9702,47.8799,47.8799,288000.0
2013-09-18 14:00:00,58.36,58.91,58.36,58.8,180000.0,47.8881,48.3394,47.8881,48.2492,180000.0
2013-09-18 14:10:00,58.8,58.98,58.8,58.87,165500.0,48.2492,48.3969,48.2492,48.3066,165500.0
2013-09-18 14:20:00,58.88,59.14,58.88,59.06,77600.0,48.3148,48.5281,48.3148,48.4625,77600.0
2013-09-18 14:30:00,59.04,59.12,59.0,59.12,60900.0,48.4461,48.5117,48.4133,48.5117,60900.0
2013-09-18 14:40:00,59.11,59.22,59.1,59.22,61800.0,48.5035,48.5938,48.4953,48.5938,61800.0
2013-09-18 14:50:00,59.21,59.37,59.21,59.36,45300.0,48.5856,48.7169,48.5856,48.7087,45300.0
2013-09-18 15:00:00,59.35,59.38,59.16,59.16,137400.0,48.7005,48.7251,48.5446,48.5446,137400.0
2013-09-18 15:10:00,59.17,59.17,59.1,59.1,51300.0,48.5528,48.5528,48.4953,48.4953,51300.0
2013-09-18 15:20:00,59.1,59.15,59.02,59.14,97000.0,48.4953,48.5363,48.4297,48.5281,97000.0
2013-09-18 15:30:00,59.13,59.3,59.11,59.29,88400.0,48.5199,48.6594,48.5035,48.6512,88400.0
2013-09-18 15:40:00,59.3,59.34,59.24,59.26,168800.0,48.6594,48.6923,48.6102,48.6266,168800.0
2013-09-18 15:50:00,59.26,59.28,59.23,59.26,188500.0,48.6266,48.643,48.602,48.6266,188500.0
2013-09-19 09:30:00,59.22,59.5,59.2,59.46,50400.0,48.5938,48.8235,48.5774,48.7907,50400.0
2013-09-19 09:40:00,59.44,59.47,59.21,59.44,38900.0,48.7743,48.7989,48.5856,48.7743,38900.0
2013-09-19 09:50:00,59.44,59.58,59.37,59.52,42800.0,48.7743,48.8892,48.7169,48.84,42800.0
2013-09-19 10:00:00,59.54,59.64,59.51,59.62,56600.0,48.8564,48.9384,48.8318,48.922,56600.0
2013-09-19 10:10:00,59.63,59.68,59.61,59.64,42600.0,48.9302,48.9712,48.9138,48.9384,42600.0
2013-09-19 10:20:00,59.65,59.72,59.64,59.71,37000.0,48.9466,49.0041,48.9384,48.9959,37000.0
2013-09-19 10:30:00,59.71,59.91,59.7,59.79,79700.0,48.9959,49.16,48.9877,49.0615,79700.0
2013-09-19 10:40:00,59.78,59.88,59.69,59.88,59900.0,49.0533,49.1354,48.9795,49.1354,59900.0
2013-09-19 10:50:00,59.88,59.9,59.68,59.77,74500.0,49.1354,49.1518,48.9712,49.0451,74500.0
2013-09-19 11:00:00,59.76,59.77,59.67,59.73,40800.0,49.0369,49.0451,48.963,49.0123,40800.0
2013-09-19 11:10:00,59.73,59.75,59.7,59.75,91000.0,49.0123,49.0287,48.9877,49.0287,91000.0
2013-09-19 11:20:00,59.73,59.73,59.56,59.56,16900.0,49.0123,49.0123,48.8728,48.8728,16900.0
2013-09-19 11:30:00,59.56,59.68,59.54,59.68,55600.0,48.8728,48.9712,48.8564,48.9712,55600.0
2013-09-19 11:40:00,59.68,59.74,59.68,59.7,22100.0,48.9712,49.0205,48.9712,48.9877,22100.0
2013-09-19 11:50:00,59.69,59.7,59.65,59.68,17600.0,48.9795,48.9877,48.9466,48.9712,17600.0
2013-09-19 12:00:00,59.68,59.82,59.67,59.81,33900.0,48.9712,49.0861,48.963,49.0779,33900.0
2013-09-19 12:10:00,59.82,59.82,59.78,59.78,22800.0,49.0861,49.0861,49.0533,49.0533,22800.0
2013-09-19 12:20:00,59.78,59.8,59.75,59.77,30400.0,49.0533,49.0697,49.0287,49.0451,30400.0
2013-09-19 12:30:00,59.77,59.8,59.73,59.79,35900.0,49.0451,49.0697,49.0123,49.0615,35900.0
2013-09-19 12:40:00,59.79,59.82,59.75,59.76,13400.0,49.0615,49.0861,49.0287,49.0369,13400.0
2013-09-19 12:50:00,59.75,59.76,59.7,59.7,58500.0,49.0287,49.0369,48.9877,48.9877,58500.0
2013-09-19 13:00:00,59.7,59.74,59.69,59.71,28300.0,48.9877,49.0205,48.9795,48.9959,28300.0
2013-09-19 13:10:00,59.7,59.76,59.69,59.74,20500.0,48.9877,49.0369,48.9795,49.0205,20500.0
2013-09-19 13:20:00,59.73,59.74,59.72,59.73,12700.0,49.0123,49.0205,49.0041,49.0123,12700.0
2013-09-19 13:30:00,59.72,59.73,59.64,59.69,36100.0,49.0041,49.0123,48.9384,48.9795,36100.0
2013-09-19 13:40:00,59.67,59.68,59.57,59.6,26800.0,48.963,48.9712,48.881,48.9056,26800.0
2013-09-19 13:50:00,59.59,59.69,59.58,59.69,51800.0,48.8974,48.9795,48.8892,48.9795,51800.0
2013-09-19 14:00:00,59.69,59.91,59.69,59.9,61700.0,48.9795,49.16,48.9795,49.1518,61700.0
2013-09-19 14:10:00,59.9,59.93,59.8,59.85,57100.0,49.1518,49.1764,49.0697,49.1107,57100.0
2013-09-19 14:20:00,59.85,59.87,59.78,59.85,37200.0,49.1107,49.1272,49.0533,49.1107,37200.0
2013-09-19 14:30:00,59.85,59.85,59.68,59.72,44500.0,49.1107,49.1107,48.9712,49.0041,44500.0
2013-09-19 14:40:00,59.72,59.77,59.69,59.7,142100.0,49.0041,49.0451,48.9795,48.9877,142100.0
2013-09-19 14:50:00,59.7,59.73,59.69,59.72,58900.0,48.9877,49.0123,48.9795,49.0041,58900.0
2013-09-19 15:00:00,59.72,59.72,59.64,59.65,76100.0,49.0041,49.0041,48.9384,48.9466,76100.0
2013-09-19 15:10:00,59.64,59.66,59.62,59.64,99400.0,48.9384,48.9548,48.922,48.9384,99400.0
2013-09-19 15:20:00,59.63,59.68,59.63,59.68,95500.0,48.9302,48.9712,48.9302,48.9712,95500.0
2013-09-19 15:30:00,59.68,59.69,59.64,59.68,142600.0,48.9712,48.9795,48.9384,48.9712,142600.0
2013-09-19 15:40:00,59.69,59.7,59.62,59.63,145900.0,48.9795,48.9877,48.922,48.9302,145900.0
2013-09-19 15:50:00,59.62,59.71,59.62,59.68,283000.0,48.922,48.9959,48.922,48.9712,283000.0
2013-09-20 09:30:00,59.8,60.12,59.8,60.08,445600.0,49.0697,49.3323,49.0697,49.2995,445600.0
2013-09-20 09:40:00,60.07,60.16,59.96,60.15,41100.0,49.2913,49.3651,49.201,49.3569,41100.0
2013-09-20 09:50:00,60.15,60.19,60.04,60.14,33600.0,49.3569,49.3897,49.2667,49.3487,33600.0
2013-09-20 10:00:00,60.16,60.22,60.1,60.1,41100.0,49.3651,49.4144,49.3159,49.3159,41100.0
2013-09-20 10:10:00,60.09,60.14,60.02,60.08,39100.0,49.3077,49.3487,49.2502,49.2995,39100.0
2013-09-20 10:20:00,60.09,60.2,60.09,60.18,42900.0,49.3077,49.3979,49.3077,49.3815,42900.0
2013-09-20 10:30:00,60.19,60.2,60.09,60.12,57900.0,49.3897,49.3979,49.3077,49.3323,57900.0
2013-09-20 10:40:00,60.11,60.14,60.09,60.12,30000.0,49.3241,49.3487,49.3077,49.3323,30000.0
2013-09-20 10:50:00,60.12,60.19,60.08,60.19,28900.0,49.3323,49.3897,49.2995,49.3897,28900.0
2013-09-20 11:00:00,60.19,60.31,60.19,60.3,55600.0,49.3897,49.4882,49.3897,49.48,55600.0
2013-09-20 11:10:00,60.31,60.69,60.31,60.67,216300.0,49.4882,49.8,49.4882,49.7836,216300.0
2013-09-20 11:20:00,60.67,60.77,60.43,60.43,154700.0,49.7836,49.8657,49.5867,49.5867,154700.0
2013-09-20 11:30:00,60.44,60.46,60.33,60.35,45900.0,49.5949,49.6113,49.5046,49.521,45900.0
2013-09-20 11:40:00,60.34,60.39,60.25,60.31,47000.0,49.5128,49.5538,49.439,49.4882,47000.0
2013-09-20 11:50:00,60.31,60.36,60.22,60.22,252300.0,49.4882,49.5292,49.4144,49.4144,252300.0
2013-09-20 12:00:00,60.23,60.29,60.16,60.17,32200.0,49.4226,49.4718,49.3651,49.3733,32200.0
2013-09-20 12:10:00,60.16,60.3,60.14,60.26,101700.0,49.3651,49.48,49.3487,49.4472,101700.0
2013-09-20 12:20:00,60.26,60.29,60.12,60.17,59800.0,49.4472,49.4718,49.3323,49.3733,59800.0
2013-09-20 12:30:00,60.16,60.25,60.14,60.21,32600.0,49.3651,49.439,49.3487,49.4061,32600.0
2013-09-20 12:40:00,60.22,60.23,60.16,60.18,28000.0,49.4144,49.4226,49.3651,49.3815,28000.0
2013-09-20 12:50:00,60.16,60.26,60.15,60.24,49800.0,49.3651,49.4472,49.3569,49.4308,49800.0
2013-09-20 13:00:00,60.24,60.27,60.21,60.23,33400.0,49.4308,49.4554,49.4061,49.4226,33400.0
2013-09-20 13:10:00,60.23,60.26,60.22,60.23,46300.0,49.4226,49.4472,49.4144,49.4226,46300.0
2013-09-20 13:20:00,60.23,60.25,60.19,60.22,39400.0,49.4226,49.439,49.3897,49.4144,39400.0
2013-09-20 13:30:00,60.23,60.25,60.12,60.16,28400.0,49.4226,49.439,49.3323,49.3651,28400.0
2013-09-20 13:40:00,60.16,60.22,60.12,60.21,38400.0,49.3651,49.4144,49.3323,49.4061,38400.0
2013-09-20 13:50:00,60.22,60.23,60.17,60.17,36700.0,49.4144,49.4226,49.3733,49.3733,36700.0
2013-09-20 14:00:00,60.17,60.21,60.15,60.21,37300.0,49.3733,49.4061,49.3569,49.4061,37300.0
2013-09-20 14:10:00,60.22,60.24,60.19,60.21,31000.0,49.4144,49.4308,49.3897,49.4061,31000.0
2013-09-20 14:20:00,60.21,60.26,60.2,60.22,43100.0,49.4061,49.4472,49.3979,49.4144,43100.0
2013-09-20 14:30:00,60.23,60.27,60.19,60.23,86200.0,49.4226,49.4554,49.3897,49.4226,86200.0
2013-09-20 14:40:00,60.23,60.26,60.21,60.23,140900.0,49.4226,49.4472,49.4061,49.4226,140900.0
2013-09-20 14:50:00,60.23,60.52,60.22,60.45,136500.0,49.4226,49.6605,49.4144,49.6031,136500.0
2013-09-20 15:00:00,60.45,60.45,60.3,60.3,39700.0,49.6031,49.6031,49.48,49.48,39700.0
2013-09-20 15:10:00,60.3,60.31,60.21,60.22,59300.0,49.48,49.4882,49.4061,49.4144,59300.0
2013-09-20 15:20:00,60.22,60.28,60.21,60.25,130100.0,49.4144,49.4636,49.4061,49.439,130100.0
2013-09-20 15:30:00,60.24,60.26,60.12,60.12,138500.0,49.4308,49.4472,49.3323,49.3323,138500.0
2013-09-20 15:40:00,60.12,60.29,60.12,60.25,231700.0,49.3323,49.4718,49.3323,49.439,231700.0
2013-09-20 15:50:00,60.24,60.44,60.21,60.37,693000.0,49.4308,49.5949,49.4061,49.5374,693000.0
2013-09-23 09:30:00,60.16,60.25,60.13,60.22,81500.0,49.3651,49.439,49.3405,49.4144,81500.0
2013-09-23 09:40:00,60.22,60.32,60.16,60.23,49000.0,49.4144,49.4964,49.3651,49.4226,49000.0
2013-09-23 09:50:00,60.24,60.33,60.22,60.24,42700.0,49.4308,49.5046,49.4144,49.4308,42700.0
2013-09-23 10:00:00,60.25,60.34,60.14,60.15,34700.0,49.439,49.5128,49.3487,49.3569,34700.0
2013-09-23 10:10:00,60.14,60.31,60.14,60.29,35000.0,49.3487,49.4882,49.3487,49.4718,35000.0
2013-09-23 10:20:00,60.28,60.28,60.15,60.16,24200.0,49.4636,49.4636,49.3569,49.3651,24200.0
2013-09-23 10:30:00,60.16,60.23,60.14,60.22,29000.0,49.3651,49.4226,49.3487,49.4144,29000.0
2013-09-23 10:40:00,60.21,60.25,60.16,60.17,22400.0,49.4061,49.439,49.3651,49.3733,22400.0
2013-09-23 10:50:00,60.17,60.18,60.11,60.15,53500.0,49.3733,49.3815,49.3241,49.3569,53500.0
2013-09-23 11:00:00,60.15,60.2,60.14,60.15,46300.0,49.3569,49.3979,49.3487,49.3569,46300.0
2013-09-23 11:10:00,60.14,60.17,60.12,60.15,55000.0,49.3487,49.3733,49.3323,49.3569,55000.0
2013-09-23 11:20:00,60.15,60.18,60.13,60.16,33800.0,49.3569,49.3815,49.3405,49.3651,33800.0
2013-09-23 11:30:00,60.16,60.17,60.08,60.15,32300.0,49.3651,49.3733,49.2995,49.3569,32300.0
2013-09-23 11:40:00,60.14,60.18,60.12,60.17,22000.0,49.3487,49.3815,49.3323,49.3733,22000.0
2013-09-23 11:50:00,60.17,60.17,60.05,60.05,46500.0,49.3733,49.3733,49.2749,49.2749,46500.0
2013-09-23 12:00:00,60.06,60.19,60.06,60.19,38300.0,49.2831,49.3897,49.2831,49.3897,38300.0
2013-09-23 12:10:00,60.2,60.26,60.19,60.19,19700.0,49.3979,49.4472,49.3897,49.3897,19700.0
2013-09-23 12:20:00,60.19,60.21,60.17,60.17,11600.0,49.3897,49.4061,49.3733,49.3733,11600.0
2013-09-23 12:30:00,60.17,60.17,60.09,60.15,37900.0,49.3733,49.3733,49.3077,49.3569,37900.0
2013-09-23 12:40:00,60.15,60.18,60.09,60.11,14900.0,49.3569,49.3815,49.3077,49.3241,14900.0
2013-09-23 12:50:00,60.12,60.17,60.11,60.14,17100.0,49.3323,49.3733,49.3241,49.3487,17100.0
2013-09-23 13:00:00,60.15,60.17,60.14,60.17,18100.0,49.3569,49.3733,49.3487,49.3733,18100.0
2013-09-23 13:10:00,60.17,60.19,60.12,60.15,26400.0,49.3733,49.3897,49.3323,49.3569,26400.0
2013-09-23 13:20:00,60.15,60.2,60.14,60.2,17100.0,49.3569,49.3979,49.3487,49.3979,17100.0
2013-09-23 13:30:00,60.21,60.24,60.21,60.23,22800.0,49.4061,49.4308,49.4061,49.4226,22800.0
2013-09-23 13:40:00,60.24,60.35,60.24,60.34,45800.0,49.4308,49.521,49.4308,49.5128,45800.0
2013-09-23 13:50:00,60.34,60.39,60.33,60.37,37100.0,49.5128,49.5538,49.5046,49.5374,37100.0
2013-09-23 14:00:00,60.37,60.39,60.36,60.37,20500.0,49.5374,49.5538,49.5292,49.5374,20500.0
2013-09-23 14:10:00,60.36,60.38,60.28,60.29,29000.0,49.5292,49.5456,49.4636,49.4718,29000.0
2013-09-23 14:20:00,60.29,60.29,60.18,60.2,36900.0,49.4718,49.4718,49.3815,49.3979,36900.0
2013-09-23 14:30:00,60.19,60.23,60.19,60.23,34500.0,49.3897,49.4226,49.3897,49.4226,34500.0
2013-09-23 14:40:00,60.23,60.23,60.19,60.21,22500.0,49.4226,49.4226,49.3897,49.4061,22500.0
2013-09-23 14:50:00,60.21,60.29,60.21,60.25,24900.0,49.4061,49.4718,49.4061,49.439,24900.0
2013-09-23 15:00:00,60.25,60.27,60.18,60.24,39300.0,49.439,49.4554,49.3815,49.4308,39300.0
2013-09-23 15:10:00,60.24,60.27,60.23,60.26,48000.0,49.4308,49.4554,49.4226,49.4472,48000.0
2013-09-23 15:20:00,60.25,60.28,60.22,60.23,71500.0,49.439,49.4636,49.4144,49.4226,71500.0
2013-09-23 15:30:00,60.23,60.3,60.22,60.29,61100.0,49.4226,49.48,49.4144,49.4718,61100.0
2013-09-23 15:40:00,60.28,60.32,60.28,60.32,67000.0,49.4636,49.4964,49.4636,49.4964,67000.0
2013-09-23 15:50:00,60.31,60.37,60.28,60.37,146100.0,49.4882,49.5374,49.4636,49.5374,146100.0
2013-09-24 09:30:00,60.23,60.23,59.99,60.04,73100.0,49.4226,49.4226,49.2256,49.2667,73100.0
2013-09-24 09:40:00,60.02,60.07,59.96,60.07,44900.0,49.2502,49.2913,49.201,49.2913,44900.0
2013-09-24 09:50:00,60.07,60.14,60.0,60.01,151700.0,49.2913,49.3487,49.2338,49.242,151700.0
2013-09-24 10:00:00,60.01,60.11,59.97,60.05,183700.0,49.242,49.3241,49.2092,49.2749,183700.0
2013-09-24 10:10:00,60.05,60.08,60.0,60.04,53400.0,49.2749,49.2995,49.2338,49.2667,53400.0
2013-09-24 10:20:00,60.03,60.08,59.98,60.06,63000.0,49.2584,49.2995,49.2174,49.2831,63000.0
2013-09-24 10:30:00,60.07,60.16,60.05,60.14,148300.0,49.2913,49.3651,49.2749,49.3487,148300.0
2013-09-24 10:40:00,60.14,60.21,60.05,60.05,51400.0,49.3487,49.4061,49.2749,49.2749,51400.0
2013-09-24 10:50:00,60.05,60.09,60.03,60.05,52700.0,49.2749,49.3077,49.2584,49.2749,52700.0
2013-09-24 11:00:00,60.05,60.07,60.01,60.05,39200.0,49.2749,49.2913,49.242,49.2749,39200.0
2013-09-24 11:10:00,60.05,60.09,60.02,60.07,21500.0,49.2749,49.3077,49.2502,49.2913,21500.0
2013-09-24 11:20:00,60.07,60.07,59.99,60.06,45300.0,49.2913,49.2913,49.2256,49.2831,45300.0
2013-09-24 11:30:00,60.07,60.08,60.02,60.04,28400.0,49.2913,49.2995,49.2502,49.2667,28400.0
2013-09-24 11:40:00,60.03,60.05,60.01,60.02,21100.0,49.2584,49.2749,49.242,49.2502,21100.0
2013-09-24 11:50:00,60.01,60.06,59.97,60.01,150500.0,49.242,49.2831,49.2092,49.242,150500.0
2013-09-24 12:00:00,60.02,60.05,59.98,59.99,19400.0,49.2502,49.2749,49.2174,49.2256,19400.0
2013-09-24 12:10:00,60.0,60.0,59.99,60.0,9200.0,49.2338,49.2338,49.2256,49.2338,9200.0
2013-09-24 12:20:00,60.0,60.05,59.98,60.04,25400.0,49.2338,49.2749,49.2174,49.2667,25400.0
2013-09-24 12:30:00,60.04,60.05,59.99,59.99,26400.0,49.2667,49.2749,49.2256,49.2256,26400.0
2013-09-24 12:40:00,59.99,60.02,59.97,60.0,69400.0,49.2256,49.2502,49.2092,49.2338,69400.0
2013-09-24 12:50:00,60.0,60.0,59.97,60.0,13900.0,49.2338,49.2338,49.2092,49.2338,13900.0
2013-09-24 13:00:00,59.99,60.02,59.98,60.0,61100.0,49.2256,49.2502,49.2174,49.2338,61100.0
2013-09-24 13:10:00,60.0,60.05,59.98,60.05,35400.0,49.2338,49.2749,49.2174,49.2749,35400.0
2013-09-24 13:20:00,60.04,60.06,60.04,60.05,49800.0,49.2667,49.2831,49.2667,49.2749,49800.0
2013-09-24 13:30:00,60.05,60.08,60.05,60.05,57500.0,49.2749,49.2995,49.2749,49.2749,57500.0
2013-09-24 13:40:00,60.06,60.07,60.04,60.04,53400.0,49.2831,49.2913,49.2667,49.2667,53400.0
2013-09-24 13:50:00,60.04,60.05,60.0,60.0,112600.0,49.2667,49.2749,49.2338,49.2338,112600.0
2013-09-24 14:00:00,60.0,60.07,59.99,60.05,51000.0,49.2338,49.2913,49.2256,49.2749,51000.0
2013-09-24 14:10:00,60.05,60.06,60.01,60.01,17800.0,49.2749,49.2831,49.242,49.242,17800.0
2013-09-24 14:20:00,60.01,60.01,59.92,59.97,33300.0,49.242,49.242,49.1682,49.2092,33300.0
2013-09-24 14:30:00,59.97,60.0,59.96,59.97,43900.0,49.2092,49.2338,49.201,49.2092,43900.0
2013-09-24 14:40:00,59.98,60.05,59.98,60.03,20700.0,49.2174,49.2749,49.2174,49.2584,20700.0
2013-09-24 14:50:00,60.02,60.06,60.0,60.05,35100.0,49.2502,49.2831,49.2338,49.2749,35100.0
2013-09-24 15:00:00,60.05,60.08,60.04,60.05,127500.0,49.2749,49.2995,49.2667,49.2749,127500.0
2013-09-24 15:10:00,60.04,60.08,60.04,60.06,56100.0,49.2667,49.2995,49.2667,49.2831,56100.0
2013-09-24 15:20:00,60.07,60.07,60.0,60.05,53700.0,49.2913,49.2913,49.2338,49.2749,53700.0
2013-09-24 15:30:00,60.06,60.08,60.01,60.03,74800.0,49.2831,49.2995,49.242,49.2584,74800.0
2013-09-24 15:40:00,60.04,60.05,59.98,60.01,117200.0,49.2667,49.2749,49.2174,49.242,117200.0
2013-09-24 15:50:00,60.01,60.01,59.93,60.0,141600.0,49.242,49.242,49.1764,49.2338,141600.0
2013-09-25 09:30:00,59.8,59.86,59.53,59.7,57000.0,49.0697,49.1189,48.8482,48.9877,57000.0
2013-09-25 09:40:00,59.7,59.92,59.66,59.79,28600.0,48.9877,49.1682,48.9548,49.0615,28600.0
2013-09-25 09:50:00,59.79,59.81,59.7,59.76,24600.0,49.0615,49.0779,48.9877,49.0369,24600.0
2013-09-25 10:00:00,59.75,59.82,59.64,59.68,53600.0,49.0287,49.0861,48.9384,48.9712,53600.0
2013-09-25 10:10:00,59.69,59.86,59.68,59.84,35600.0,48.9795,49.1189,48.9712,49.1025,35600.0
2013-09-25 10:20:00,59.84,60.0,59.83,59.98,29200.0,49.1025,49.2338,49.0943,49.2174,29200.0
2013-09-25 10:30:00,59.98,60.03,59.88,59.93,50900.0,49.2174,49.2584,49.1354,49.1764,50900.0
2013-09-25 10:40:00,59.94,60.07,59.94,59.95,35600.0,49.1846,49.2913,49.1846,49.1928,35600.0
2013-09-25 10:50:00,59.95,60.03,59.95,59.97,68700.0,49.1928,49.2584,49.1928,49.2092,68700.0
2013-09-25 11:00:00,59.96,60.03,59.94,60.02,85700.0,49.201,49.2584,49.1846,49.2502,85700.0
2013-09-25 11:10:00,60.01,60.12,59.99,60.08,40600.0,49.242,49.3323,49.2256,49.2995,40600.0
2013-09-25 11:20:00,60.08,60.1,59.96,59.98,20300.0,49.2995,49.3159,49.201,49.2174,20300.0
2013-09-25 11:30:00,59.97,60.02,59.96,60.01,16900.0,49.2092,49.2502,49.201,49.242,16900.0
2013-09-25 11:40:00,60.01,60.01,59.92,59.94,25700.0,49.242,49.242,49.1682,49.1846,25700.0
2013-09-25 11:50:00,59.94,59.98,59.9,59.97,15300.0,49.1846,49.2174,49.1518,49.2092,15300.0
2013-09-25 12:00:00,59.97,59.98,59.91,59.95,18400.0,49.2092,49.2174,49.16,49.1928,18400.0
2013-09-25 12:10:00,59.95,59.98,59.93,59.95,16600.0,49.1928,49.2174,49.1764,49.1928,16600.0
2013-09-25 12:20:00,59.95,59.96,59.86,59.95,29100.0,49.1928,49.201,49.1189,49.1928,29100.0
2013-09-25 12:30:00,59.95,59.95,59.86,59.87,12200.0,49.1928,49.1928,49.1189,49.1272,12200.0
2013-09-25 12:40:00,59.87,59.94,59.85,59.93,15600.0,49.1272,49.1846,49.1107,49.1764,15600.0
2013-09-25 12:50:00,59.93,59.95,59.88,59.92,14400.0,49.1764,49.1928,49.1354,49.1682,14400.0
2013-09-25 13:00:00,59.93,59.98,59.89,59.91,17000.0,49.1764,49.2174,49.1436,49.16,17000.0
2013-09-25 13:10:00,59.92,59.94,59.87,59.88,10600.0,49.1682,49.1846,49.1272,49.1354,10600.0
2013-09-25 13:20:00,59.88,59.91,59.84,59.89,19200.0,49.1354,49.16,49.1025,49.1436,19200.0
2013-09-25 13:30:00,59.88,59.89,59.81,59.81,32900.0,49.1354,49.1436,49.0779,49.0779,32900.0
2013-09-25 13:40:00,59.81,59.87,59.75,59.87,13300.0,49.0779,49.1272,49.0287,49.1272,13300.0
2013-09-25 13:50:00,59.87,59.9,59.78,59.89,24500.0,49.1272,49.1518,49.0533,49.1436,24500.0
2013-09-25 14:00:00,59.89,59.91,59.82,59.82,21000.0,49.1436,49.16,49.0861,49.0861,21000.0
2013-09-25 14:10:00,59.83,59.89,59.8,59.87,20200.0,49.0943,49.1436,49.0697,49.1272,20200.0
2013-09-25 14:20:00,59.88,59.88,59.83,59.86,31400.0,49.1354,49.1354,49.0943,49.1189,31400.0
2013-09-25 14:30:00,59.86,59.86,59.79,59.8,21400.0,49.1189,49.1189,49.0615,49.0697,21400.0
2013-09-25 14:40:00,59.8,59.86,59.8,59.84,14100.0,49.0697,49.1189,49.0697,49.1025,14100.0
2013-09-25 14:50:00,59.84,59.92,59.83,59.88,20800.0,49.1025,49.1682,49.0943,49.1354,20800.0
2013-09-25 15:00:00,59.88,59.91,59.84,59.89,37400.0,49.1354,49.16,49.1025,49.1436,37400.0
2013-09-25 15:10:00,59.89,59.92,59.86,59.92,55800.0,49.1436,49.1682,49.1189,49.1682,55800.0
2013-09-25 15:20:00,59.92,59.92,59.85,59.91,51200.0,49.1682,49.1682,49.1107,49.16,51200.0
2013-09-25 15:30:00,59.9,59.96,59.87,59.94,56600.0,49.1518,49.201,49.1272,49.1846,56600.0
2013-09-25 15:40:00,59.95,59.98,59.92,59.95,53100.0,49.1928,49.2174,49.1682,49.1928,53100.0
2013-09-25 15:50:00,59.95,59.95,59.85,59.86,197100.0,49.1928,49.1928,49.1107,49.1189,197100.0
2013-09-26 09:30:00,59.86,59.97,59.78,59.92,33300.0,49.1189,49.2092,49.0533,49.1682,33300.0
2013-09-26 09:40:00,59.93,59.99,59.9,59.92,19800.0,49.1764,49.2256,49.1518,49.1682,19800.0
2013-09-26 09:50:00,59.91,59.99,59.9,59.97,31000.0,49.16,49.2256,49.1518,49.2092,31000.0
2013-09-26 10:00:00,59.98,60.1,59.98,60.02,19000.0,49.2174,49.3159,49.2174,49.2502,19000.0
2013-09-26 10:10:00,60.01,60.01,59.95,59.96,30100.0,49.242,49.242,49.1928,49.201,30100.0
2013-09-26 10:20:00,59.96,59.98,59.95,59.95,20500.0,49.201,49.2174,49.1928,49.1928,20500.0
2013-09-26 10:30:00,59.96,59.98,59.9,59.91,24400.0,49.201,49.2174,49.1518,49.16,24400.0
2013-09-26 10:40:00,59.91,59.91,59.72,59.78,17200.0,49.16,49.16,49.0041,49.0533,17200.0
2013-09-26 10:50:00,59.77,59.81,59.74,59.77,18800.0,49.0451,49.0779,49.0205,49.0451,18800.0
2013-09-26 11:00:00,59.76,59.79,59.71,59.79,20100.0,49.0369,49.0615,48.9959,49.0615,20100.0
2013-09-26 11:10:00,59.78,59.84,59.74,59.82,22000.0,49.0533,49.1025,49.0205,49.0861,22000.0
2013-09-26 11:20:00,59.83,59.84,59.76,59.82,14500.0,49.0943,49.1025,49.0369,49.0861,14500.0
2013-09-26 11:30:00,59.83,59.89,59.81,59.86,23400.0,49.0943,49.1436,49.0779,49.1189,23400.0
2013-09-26 11:40:00,59.86,59.89,59.8,59.89,13500.0,49.1189,49.1436,49.0697,49.1436,13500.0
2013-09-26 11:50:00,59.86,59.86,59.8,59.83,20800.0,49.1189,49.1189,49.0697,49.0943,20800.0
2013-09-26 12:00:00,59.83,59.89,59.81,59.89,16200.0,49.0943,49.1436,49.0779,49.1436,16200.0
2013-09-26 12:10:00,59.88,59.9,59.86,59.87,17800.0,49.1354,49.1518,49.1189,49.1272,17800.0
2013-09-26 12:20:00,59.87,59.91,59.87,59.91,11300.0,49.1272,49.16,49.1272,49.16,11300.0
2013-09-26 12:30:00,59.91,59.94,59.89,59.89,7900.0,49.16,49.1846,49.1436,49.1436,7900.0
2013-09-26 12:40:00,59.89,59.89,59.88,59.88,6400.0,49.1436,49.1436,49.1354,49.1354,6400.0
2013-09-26 12:50:00,59.9,59.9,59.8,59.82,14500.0,49.1518,49.1518,49.0697,49.0861,14500.0
2013-09-26 13:00:00,59.83,60.06,59.83,60.0,33500.0,49.0943,49.2831,49.0943,49.2338,33500.0
2013-09-26 13:10:00,59.97,60.0,59.94,59.97,5600.0,49.2092,49.2338,49.1846,49.2092,5600.0
2013-09-26 13:20:00,59.96,59.98,59.91,59.98,8000.0,49.201,49.2174,49.16,49.2174,8000.0
2013-09-26 13:30:00,59.97,60.0,59.93,59.94,9700.0,49.2092,49.2338,49.1764,49.1846,9700.0
2013-09-26 13:40:00,59.94,59.96,59.91,59.92,16000.0,49.1846,49.201,49.16,49.1682,16000.0
2013-09-26 13:50:00,59.91,59.95,59.9,59.95,12500.0,49.16,49.1928,49.1518,49.1928,12500.0
2013-09-26 14:00:00,59.94,59.94,59.84,59.87,20600.0,49.1846,49.1846,49.1025,49.1272,20600.0
2013-09-26 14:10:00,59.87,59.95,59.85,59.95,19100.0,49.1272,49.1928,49.1107,49.1928,19100.0
2013-09-26 14:20:00,59.94,59.95,59.91,59.95,14100.0,49.1846,49.1928,49.16,49.1928,14100.0
2013-09-26 14:30:00,59.94,59.97,59.92,59.93,29300.0,49.1846,49.2092,49.1682,49.1764,29300.0
2013-09-26 14:40:00,59.93,59.93,59.81,59.81,23400.0,49.1764,49.1764,49.0779,49.0779,23400.0
2013-09-26 14:50:00,59.81,59.85,59.79,59.84,105300.0,49.0779,49.1107,49.0615,49.1025,105300.0
2013-09-26 15:00:00,59.83,59.92,59.82,59.91,22100.0,49.0943,49.1682,49.0861,49.16,22100.0
2013-09-26 15:10:00,59.91,59.91,59.81,59.84,19000.0,49.16,49.16,49.0779,49.1025,19000.0
2013-09-26 15:20:00,59.84,59.86,59.8,59.83,18000.0,49.1025,49.1189,49.0697,49.0943,18000.0
2013-09-26 15:30:00,59.83,59.87,59.81,59.85,24600.0,49.0943,49.1272,49.0779,49.1107,24600.0
2013-09-26 15:40:00,59.85,59.88,59.81,59.82,41000.0,49.1107,49.1354,49.0779,49.0861,41000.0
2013-09-26 15:50:00,59.82,59.88,59.77,59.88,96700.0,49.0861,49.1354,49.0451,49.1354,96700.0
2013-09-27 09:30:00,59.74,59.75,59.55,59.65,26000.0,49.0205,49.0287,48.8646,48.9466,26000.0
2013-09-27 09:40:00,59.61,59.68,59.56,59.6,13700.0,48.9138,48.9712,48.8728,48.9056,13700.0
2013-09-27 09:50:00,59.59,59.65,59.56,59.6,19400.0,48.8974,48.9466,48.8728,48.9056,19400.0
2013-09-27 10:00:00,59.62,59.68,59.6,59.64,13700.0,48.922,48.9712,48.9056,48.9384,13700.0
2013-09-27 10:10:00,59.64,59.74,59.63,59.68,12000.0,48.9384,49.0205,48.9302,48.9712,12000.0
2013-09-27 10:20:00,59.67,59.67,59.63,59.63,6500.0,48.963,48.963,48.9302,48.9302,6500.0
2013-09-27 10:30:00,59.63,59.74,59.63,59.73,9200.0,48.9302,49.0205,48.9302,49.0123,9200.0
2013-09-27 10:40:00,59.73,59.75,59.7,59.72,11800.0,49.0123,49.0287,48.9877,49.0041,11800.0
2013-09-27 10:50:00,59.72,59.73,59.7,59.73,11300.0,49.0041,49.0123,48.9877,49.0123,11300.0
2013-09-27 11:00:00,59.74,59.76,59.68,59.71,10000.0,49.0205,49.0369,48.9712,48.9959,10000.0
2013-09-27 11:10:00,59.71,59.72,59.63,59.63,9000.0,48.9959,49.0041,48.9302,48.9302,9000.0
2013-09-27 11:20:00,59.63,59.7,59.62,59.69,11800.0,48.9302,48.9877,48.922,48.9795,11800.0
2013-09-27 11:30:00,59.7,59.83,59.68,59.83,14700.0,48.9877,49.0943,48.9712,49.0943,14700.0
2013-09-27 11:40:00,59.82,59.83,59.81,59.81,10200.0,49.0861,49.0943,49.0779,49.0779,10200.0
2013-09-27 11:50:00,59.81,59.85,59.8,59.82,5800.0,49.0779,49.1107,49.0697,49.0861,5800.0
2013-09-27 12:00:00,59.82,59.91,59.82,59.88,13200.0,49.0861,49.16,49.0861,49.1354,13200.0
2013-09-27 12:10:00,59.88,59.89,59.84,59.89,5200.0,49.1354,49.1436,49.1025,49.1436,5200.0
2013-09-27 12:20:00,59.89,59.92,59.84,59.86,8900.0,49.1436,49.1682,49.1025,49.1189,8900.0
2013-09-27 12:30:00,59.85,59.86,59.79,59.8,9200.0,49.1107,49.1189,49.0615,49.0697,9200.0
2013-09-27 12:40:00,59.79,59.8,59.73,59.73,15700.0,49.0615,49.0697,49.0123,49.0123,15700.0
2013-09-27 12:50:00,59.74,59.81,59.74,59.81,4400.0,49.0205,49.0779,49.0205,49.0779,4400.0
2013-09-27 13:00:00,59.82,59.85,59.81,59.81,4800.0,49.0861,49.1107,49.0779,49.0779,4800.0
2013-09-27 13:10:00,59.81,59.85,59.81,59.81,9600.0,49.0779,49.1107,49.0779,49.0779,9600.0
2013-09-27 13:20:00,59.81,59.81,59.77,59.8,14700.0,49.0779,49.0779,49.0451,49.0697,14700.0
2013-09-27 13:30:00,59.79,59.8,59.74,59.78,16600.0,49.0615,49.0697,49.0205,49.0533,16600.0
2013-09-27 13:40:00,59.78,59.8,59.76,59.79,52900.0,49.0533,49.0697,49.0369,49.0615,52900.0
2013-09-27 13:50:00,59.79,59.83,59.76,59.76,14800.0,49.0615,49.0943,49.0369,49.0369,14800.0
2013-09-27 14:00:00,59.76,59.78,59.72,59.73,32000.0,49.0369,49.0533,49.0041,49.0123,32000.0
2013-09-27 14:10:00,59.73,59.75,59.7,59.75,32600.0,49.0123,49.0287,48.9877,49.0287,32600.0
2013-09-27 14:20:00,59.74,59.75,59.69,59.72,14900.0,49.0205,49.0287,48.9795,49.0041,14900.0
2013-09-27 14:30:00,59.72,59.74,59.71,59.74,16100.0,49.0041,49.0205,48.9959,49.0205,16100.0
2013-09-27 14:40:00,59.74,59.77,59.74,59.76,11900.0,49.0205,49.0451,49.0205,49.0369,11900.0
2013-09-27 14:50:00,59.77,59.78,59.75,59.76,16000.0,49.0451,49.0533,49.0287,49.0369,16000.0
2013-09-27 15:00:00,59.75,59.77,59.75,59.77,20000.0,49.0287,49.0451,49.0287,49.0451,20000.0
2013-09-27 15:10:00,59.77,59.79,59.75,59.76,21700.0,49.0451,49.0615,49.0287,49.0369,21700.0
2013-09-27 15:20:00,59.77,59.81,59.76,59.79,28900.0,49.0451,49.0779,49.0369,49.0615,28900.0
2013-09-27 15:30:00,59.8,59.8,59.75,59.78,33200.0,49.0697,49.0697,49.0287,49.0533,33200.0
2013-09-27 15:40:00,59.77,59.82,59.75,59.76,89500.0,49.0451,49.0861,49.0287,49.0369,89500.0
2013-09-27 15:50:00,59.76,59.81,59.75,59.75,67100.0,49.0369,49.0779,49.0287,49.0287,67100.0
2013-09-30 09:30:00,59.29,59.45,59.19,59.32,57300.0,48.6512,48.7825,48.5692,48.6758,57300.0
2013-09-30 09:40:00,59.36,59.47,59.24,59.25,13600.0,48.7087,48.7989,48.6102,48.6184,13600.0
2013-09-30 09:50:00,59.26,59.28,59.15,59.26,65100.0,48.6266,48.643,48.5363,48.6266,65100.0
2013-09-30 10:00:00,59.27,59.35,59.25,59.27,13300.0,48.6348,48.7005,48.6184,48.6348,13300.0
2013-09-30 10:10:00,59.28,59.29,59.19,59.23,23300.0,48.643,48.6512,48.5692,48.602,23300.0
2013-09-30 10:20:00,59.24,59.33,59.24,59.31,11000.0,48.6102,48.6841,48.6102,48.6676,11000.0
2013-09-30 10:30:00,59.32,59.39,59.27,59.35,14000.0,48.6758,48.7333,48.6348,48.7005,14000.0
2013-09-30 10:40:00,59.35,59.46,59.33,59.42,22600.0,48.7005,48.7907,48.6841,48.7579,22600.0
2013-09-30 10:50:00,59.42,59.5,59.41,59.42,18400.0,48.7579,48.8235,48.7497,48.7579,18400.0
2013-09-30 11:00:00,59.41,59.47,59.4,59.43,16400.0,48.7497,48.7989,48.7415,48.7661,16400.0
2013-09-30 11:10:00,59.42,59.42,59.32,59.36,12000.0,48.7579,48.7579,48.6758,48.7087,12000.0
2013-09-30 11:20:00,59.35,59.43,59.35,59.41,10400.0,48.7005,48.7661,48.7005,48.7497,10400.0
2013-09-30 11:30:00,59.42,59.46,59.41,59.42,6300.0,48.7579,48.7907,48.7497,48.7579,6300.0
2013-09-30 11:40:00,59.43,59.46,59.4,59.4,6200.0,48.7661,48.7907,48.7415,48.7415,6200.0
2013-09-30 11:50:00,59.38,59.47,59.38,59.44,8100.0,48.7251,48.7989,48.7251,48.7743,8100.0
2013-09-30 12:00:00,59.43,59.43,59.34,59.34,9100.0,48.7661,48.7661,48.6923,48.6923,9100.0
2013-09-30 12:10:00,59.35,59.38,59.33,59.36,8600.0,48.7005,48.7251,48.6841,48.7087,8600.0
2013-09-30 12:20:00,59.36,59.38,59.34,59.38,4400.0,48.7087,48.7251,48.6923,48.7251,4400.0
2013-09-30 12:30:00,59.38,59.41,59.34,59.34,12700.0,48.7251,48.7497,48.6923,48.6923,12700.0
2013-09-30 12:40:00,59.35,59.41,59.35,59.37,17400.0,48.7005,48.7497,48.7005,48.7169,17400.0
2013-09-30 12:50:00,59.37,59.43,59.37,59.43,22000.0,48.7169,48.7661,48.7169,48.7661,22000.0
2013-09-30 13:00:00,59.42,59.49,59.41,59.49,15100.0,48.7579,48.8153,48.7497,48.8153,15100.0
2013-09-30 13:10:00,59.49,59.61,59.48,59.61,27300.0,48.8153,48.9138,48.8071,48.9138,27300.0
2013-09-30 13:20:00,59.61,59.61,59.5,59.5,44600.0,48.9138,48.9138,48.8235,48.8235,44600.0
2013-09-30 13:30:00,59.51,59.59,59.5,59.56,65300.0,48.8318,48.8974,48.8235,48.8728,65300.0
2013-09-30 13:40:00,59.55,59.59,59.55,59.59,16700.0,48.8646,48.8974,48.8646,48.8974,16700.0
2013-09-30 13:50:00,59.57,59.61,59.46,59.5,32700.0,48.881,48.9138,48.7907,48.8235,32700.0
2013-09-30 14:00:00,59.51,59.53,59.45,59.51,26100.0,48.8318,48.8482,48.7825,48.8318,26100.0
2013-09-30 14:10:00,59.52,59.61,59.48,59.48,19000.0,48.84,48.9138,48.8071,48.8071,19000.0
2013-09-30 14:20:00,59.47,59.47,59.42,59.43,22100.0,48.7989,48.7989,48.7579,48.7661,22100.0
2013-09-30 14:30:00,59.43,59.52,59.43,59.48,27000.0,48.7661,48.84,48.7661,48.8071,27000.0
2013-09-30 14:40:00,59.48,59.55,59.46,59.54,25300.0,48.8071,48.8646,48.7907,48.8564,25300.0
2013-09-30 14:50:00,59.54,59.54,59.46,59.46,23000.0,48.8564,48.8564,48.7907,48.7907,23000.0
2013-09-30 15:00:00,59.47,59.49,59.44,59.49,33000.0,48.7989,48.8153,48.7743,48.8153,33000.0
2013-09-30 15:10:00,59.48,59.48,59.3,59.36,32200.0,48.8071,48.8071,48.6594,48.7087,32200.0
2013-09-30 15:20:00,59.36,59.41,59.31,59.41,36400.0,48.7087,48.7497,48.6676,48.7497,36400.0
2013-09-30 15:30:00,59.42,59.46,59.36,59.39,66600.0,48.7579,48.7907,48.7087,48.7333,66600.0
2013-09-30 15:40:00,59.39,59.43,59.29,59.3,60700.0,48.7333,48.7661,48.6512,48.6594,60700.0
2013-09-30 15:50:00,59.31,59.39,59.27,59.38,163300.0,48.6676,48.7333,48.6348,48.7251,163300.0
2013-10-01 09:30:00,59.42,59.7,59.24,59.54,34500.0,48.7579,48.9877,48.6102,48.8564,34500.0
2013-10-01 09:40:00,59.57,59.82,59.57,59.8,35800.0,48.881,49.0861,48.881,49.0697,35800.0
2013-10-01 09:50:00,59.8,59.85,59.73,59.85,46100.0,49.0697,49.1107,49.0123,49.1107,46100.0
2013-10-01 10:00:00,59.85,59.9,59.78,59.85,58900.0,49.1107,49.1518,49.0533,49.1107,58900.0
2013-10-01 10:10:00,59.84,59.86,59.76,59.86,127400.0,49.1025,49.1189,49.0369,49.1189,127400.0
2013-10-01 10:20:00,59.86,60.09,59.86,60.04,82900.0,49.1189,49.3077,49.1189,49.2667,82900.0
2013-10-01 10:30:00,60.06,60.1,60.04,60.07,48100.0,49.2831,49.3159,49.2667,49.2913,48100.0
2013-10-01 10:40:00,60.08,60.1,60.05,60.09,29600.0,49.2995,49.3159,49.2749,49.3077,29600.0
2013-10-01 10:50:00,60.09,60.2,60.07,60.2,34200.0,49.3077,49.3979,49.2913,49.3979,34200.0
2013-10-01 11:00:00,60.2,60.28,60.2,60.26,29000.0,49.3979,49.4636,49.3979,49.4472,29000.0
2013-10-01 11:10:00,60.26,60.28,60.25,60.28,25000.0,49.4472,49.4636,49.439,49.4636,25000.0
2013-10-01 11:20:00,60.27,60.33,60.25,60.32,36500.0,49.4554,49.5046,49.439,49.4964,36500.0
2013-10-01 11:30:00,60.33,60.38,60.31,60.37,26300.0,49.5046,49.5456,49.4882,49.5374,26300.0
2013-10-01 11:40:00,60.37,60.41,60.34,60.34,43600.0,49.5374,49.5703,49.5128,49.5128,43600.0
2013-10-01 11:50:00,60.34,60.34,60.25,60.28,25200.0,49.5128,49.5128,49.439,49.4636,25200.0
2013-10-01 12:00:00,60.28,60.35,60.28,60.3,15300.0,49.4636,49.521,49.4636,49.48,15300.0
2013-10-01 12:10:00,60.3,60.38,60.3,60.38,16400.0,49.48,49.5456,49.48,49.5456,16400.0
2013-10-01 12:20:00,60.37,60.55,60.37,60.53,98100.0,49.5374,49.6851,49.5374,49.6687,98100.0
2013-10-01 12:30:00,60.52,60.57,60.51,60.55,40800.0,49.6605,49.7016,49.6523,49.6851,40800.0
2013-10-01 12:40:00,60.55,60.74,60.54,60.7,61100.0,49.6851,49.841,49.6769,49.8082,61100.0
2013-10-01 12:50:00,60.71,60.71,60.53,60.63,42900.0,49.8164,49.8164,49.6687,49.7508,42900.0
2013-10-01 13:00:00,60.62,60.71,60.56,60.71,29400.0,49.7426,49.8164,49.6933,49.8164,29400.0
2013-10-01 13:10:00,60.71,60.77,60.67,60.75,57300.0,49.8164,49.8657,49.7836,49.8493,57300.0
2013-10-01 13:20:00,60.76,60.82,60.72,60.79,46800.0,49.8575,49.9067,49.8246,49.8821,46800.0
2013-10-01 13:30:00,60.79,60.8,60.63,60.72,43600.0,49.8821,49.8903,49.7508,49.8246,43600.0
2013-10-01 13:40:00,60.73,60.76,60.58,60.59,31400.0,49.8328,49.8575,49.7098,49.718,31400.0
2013-10-01 13:50:00,60.59,60.68,60.58,60.58,30400.0,49.718,49.7918,49.7098,49.7098,30400.0
2013-10-01 14:00:00,60.59,60.61,60.51,60.6,59900.0,49.718,49.7344,49.6523,49.7262,59900.0
2013-10-01 14:10:00,60.61,60.63,60.52,60.63,49100.0,49.7344,49.7508,49.6605,49.7508,49100.0
2013-10-01 14:20:00,60.62,60.68,60.54,60.58,55600.0,49.7426,49.7918,49.6769,49.7098,55600.0
2013-10-01 14:30:00,60.58,60.63,60.55,60.63,39400.0,49.7098,49.7508,49.6851,49.7508,39400.0
2013-10-01 14:40:00,60.63,60.64,60.57,60.61,33200.0,49.7508,49.759,49.7016,49.7344,33200.0
2013-10-01 14:50:00,60.62,60.77,60.6,60.76,67100.0,49.7426,49.8657,49.7262,49.8575,67100.0
2013-10-01 15:00:00,60.75,60.82,60.73,60.78,89300.0,49.8493,49.9067,49.8328,49.8739,89300.0
2013-10-01 15:10:00,60.78,60.83,60.75,60.82,62100.0,49.8739,49.9149,49.8493,49.9067,62100.0
2013-10-01 15:20:00,60.82,60.87,60.76,60.78,99600.0,49.9067,49.9477,49.8575,49.8739,99600.0
2013-10-01 15:30:00,60.79,60.86,60.78,60.83,104300.0,49.8821,49.9395,49.8739,49.9149,104300.0
2013-10-01 15:40:00,60.83,60.83,60.71,60.72,197700.0,49.9149,49.9149,49.8164,49.8246,197700.0
2013-10-01 15:50:00,60.72,60.89,60.68,60.86,348800.0,49.8246,49.9641,49.7918,49.9395,348800.0
2013-10-02 09:30:00,60.52,60.54,60.36,60.39,61700.0,49.6605,49.6769,49.5292,49.5538,61700.0
2013-10-02 09:40:00,60.36,60.43,60.15,60.25,42000.0,49.5292,49.5867,49.3569,49.439,42000.0
2013-10-02 09:50:00,60.25,60.3,60.16,60.26,40800.0,49.439,49.48,49.3651,49.4472,40800.0
2013-10-02 10:00:00,60.29,60.29,60.17,60.22,52400.0,49.4718,49.4718,49.3733,49.4144,52400.0
2013-10-02 10:10:00,60.21,60.35,60.21,60.33,35400.0,49.4061,49.521,49.4061,49.5046,35400.0
2013-10-02 10:20:00,60.32,60.36,60.28,60.34,59800.0,49.4964,49.5292,49.4636,49.5128,59800.0
2013-10-02 10:30:00,60.33,60.4,60.28,60.29,96700.0,49.5046,49.5621,49.4636,49.4718,96700.0
2013-10-02 10:40:00,60.29,60.3,60.27,60.29,69400.0,49.4718,49.48,49.4554,49.4718,69400.0
2013-10-02 10:50:00,60.29,60.33,60.27,60.3,28400.0,49.4718,49.5046,49.4554,49.48,28400.0
2013-10-02 11:00:00,60.3,60.31,60.26,60.31,26400.0,49.48,49.4882,49.4472,49.4882,26400.0
2013-10-02 11:10:00,60.31,60.35,60.3,60.34,22600.0,49.4882,49.521,49.48,49.5128,22600.0
2013-10-02 11:20:00,60.32,60.38,60.29,60.37,31800.0,49.4964,49.5456,49.4718,49.5374,31800.0
2013-10-02 11:30:00,60.37,60.38,60.3,60.3,27400.0,49.5374,49.5456,49.48,49.48,27400.0
2013-10-02 11:40:00,60.3,60.4,60.3,60.4,20800.0,49.48,49.5621,49.48,49.5621,20800.0
2013-10-02 11:50:00,60.4,60.4,60.35,60.4,21500.0,49.5621,49.5621,49.521,49.5621,21500.0
2013-10-02 12:00:00,60.39,60.43,60.39,60.42,16400.0,49.5538,49.5867,49.5538,49.5785,16400.0
2013-10-02 12:10:00,60.42,60.46,60.42,60.44,24400.0,49.5785,49.6113,49.5785,49.5949,24400.0
2013-10-02 12:20:00,60.43,60.45,60.42,60.45,28300.0,49.5867,49.6031,49.5785,49.6031,28300.0
2013-10-02 12:30:00,60.44,60.47,60.44,60.47,16300.0,49.5949,49.6195,49.5949,49.6195,16300.0
2013-10-02 12:40:00,60.46,60.51,60.45,60.46,17300.0,49.6113,49.6523,49.6031,49.6113,17300.0
2013-10-02 12:50:00,60.46,60.5,60.46,60.48,19100.0,49.6113,49.6441,49.6113,49.6277,19100.0
2013-10-02 13:00:00,60.48,60.52,60.47,60.5,20700.0,49.6277,49.6605,49.6195,49.6441,20700.0
2013-10-02 13:10:00,60.5,60.52,60.5,60.51,15600.0,49.6441,49.6605,49.6441,49.6523,15600.0
2013-10-02 13:20:00,60.51,60.63,60.5,60.63,31800.0,49.6523,49.7508,49.6441,49.7508,31800.0
2013-10-02 13:30:00,60.62,60.62,60.53,60.59,30800.0,49.7426,49.7426,49.6687,49.718,30800.0
2013-10-02 13:40:00,60.59,60.6,60.55,60.6,128900.0,49.718,49.7262,49.6851,49.7262,128900.0
2013-10-02 13:50:00,60.61,60.62,60.58,60.59,22400.0,49.7344,49.7426,49.7098,49.718,22400.0
2013-10-02 14:00:00,60.59,60.6,60.57,60.59,36300.0,49.718,49.7262,49.7016,49.718,36300.0
2013-10-02 14:10:00,60.58,60.59,60.57,60.58,30300.0,49.7098,49.718,49.7016,49.7098,30300.0
2013-10-02 14:20:00,60.58,60.59,60.57,60.58,32900.0,49.7098,49.718,49.7016,49.7098,32900.0
2013-10-02 14:30:00,60.58,60.62,60.56,60.57,47700.0,49.7098,49.7426,49.6933,49.7016,47700.0
2013-10-02 14:40:00,60.57,60.57,60.48,60.51,91100.0,49.7016,49.7016,49.6277,49.6523,91100.0
2013-10-02 14:50:00,60.5,60.51,60.47,60.5,150900.0,49.6441,49.6523,49.6195,49.6441,150900.0
2013-10-02 15:00:00,60.5,60.53,60.49,60.52,41300.0,49.6441,49.6687,49.6359,49.6605,41300.0
2013-10-02 15:10:00,60.53,60.58,60.52,60.53,50900.0,49.6687,49.7098,49.6605,49.6687,50900.0
2013-10-02 15:20:00,60.53,60.59,60.52,60.55,55900.0,49.6687,49.718,49.6605,49.6851,55900.0
2013-10-02 15:30:00,60.55,60.62,60.55,60.61,76600.0,49.6851,49.7426,49.6851,49.7344,76600.0
2013-10-02 15:40:00,60.62,60.66,60.6,60.64,156400.0,49.7426,49.7754,49.7262,49.759,156400.0
2013-10-02 15:50:00,60.64,60.72,60.63,60.69,292300.0,49.759,49.8246,49.7508,49.8,292300.0
2013-10-03 09:30:00,60.48,60.51,60.34,60.35,39800.0,49.6277,49.6523,49.5128,49.521,39800.0
2013-10-03 09:40:00,60.37,60.55,60.36,60.46,21000.0,49.5374,49.6851,49.5292,49.6113,21000.0
2013-10-03 09:50:00,60.45,60.53,60.44,60.53,23900.0,49.6031,49.6687,49.5949,49.6687,23900.0
2013-10-03 10:00:00,60.52,60.52,60.43,60.46,36000.0,49.6605,49.6605,49.5867,49.6113,36000.0
2013-10-03 10:10:00,60.46,60.5,60.45,60.47,23500.0,49.6113,49.6441,49.6031,49.6195,23500.0
2013-10-03 10:20:00,60.47,60.51,60.44,60.5,261100.0,49.6195,49.6523,49.5949,49.6441,261100.0
2013-10-03 10:30:00,60.5,60.75,60.49,60.66,111500.0,49.6441,49.8493,49.6359,49.7754,111500.0
2013-10-03 10:40:00,60.66,60.7,60.49,60.53,25100.0,49.7754,49.8082,49.6359,49.6687,25100.0
2013-10-03 10:50:00,60.52,60.56,60.46,60.49,27500.0,49.6605,49.6933,49.6113,49.6359,27500.0
2013-10-03 11:00:00,60.49,60.5,60.46,60.5,21700.0,49.6359,49.6441,49.6113,49.6441,21700.0
2013-10-03 11:10:00,60.5,60.52,60.45,60.49,20900.0,49.6441,49.6605,49.6031,49.6359,20900.0
2013-10-03 11:20:00,60.49,60.51,60.45,60.46,22500.0,49.6359,49.6523,49.6031,49.6113,22500.0
2013-10-03 11:30:00,60.46,60.49,60.45,60.49,26100.0,49.6113,49.6359,49.6031,49.6359,26100.0
2013-10-03 11:40:00,60.48,60.49,60.4,60.41,34800.0,49.6277,49.6359,49.5621,49.5703,34800.0
2013-10-03 11:50:00,60.41,60.47,60.41,60.46,65700.0,49.5703,49.6195,49.5703,49.6113,65700.0
2013-10-03 12:00:00,60.44,60.49,60.41,60.47,62800.0,49.5949,49.6359,49.5703,49.6195,62800.0
2013-10-03 12:10:00,60.48,60.48,60.45,60.46,13700.0,49.6277,49.6277,49.6031,49.6113,13700.0
2013-10-03 12:20:00,60.46,60.51,60.45,60.51,38600.0,49.6113,49.6523,49.6031,49.6523,38600.0
2013-10-03 12:30:00,60.51,60.57,60.5,60.56,25700.0,49.6523,49.7016,49.6441,49.6933,25700.0
2013-10-03 12:40:00,60.55,60.7,60.5,60.64,35900.0,49.6851,49.8082,49.6441,49.759,35900.0
2013-10-03 12:50:00,60.64,60.68,60.58,60.64,20400.0,49.759,49.7918,49.7098,49.759,20400.0
2013-10-03 13:00:00,60.64,60.67,60.58,60.67,21400.0,49.759,49.7836,49.7098,49.7836,21400.0
2013-10-03 13:10:00,60.65,60.67,60.6,60.64,16600.0,49.7672,49.7836,49.7262,49.759,16600.0
2013-10-03 13:20:00,60.64,60.77,60.62,60.73,22500.0,49.759,49.8657,49.7426,49.8328,22500.0
2013-10-03 13:30:00,60.75,60.79,60.66,60.66,18700.0,49.8493,49.8821,49.7754,49.7754,18700.0
2013-10-03 13:40:00,60.64,60.74,60.64,60.69,41800.0,49.759,49.841,49.759,49.8,41800.0
2013-10-03 13:50:00,60.7,60.77,60.67,60.74,28800.0,49.8082,49.8657,49.7836,49.841,28800.0
2013-10-03 14:00:00,60.74,60.74,60.67,60.73,24400.0,49.841,49.841,49.7836,49.8328,24400.0
2013-10-03 14:10:00,60.73,60.76,60.69,60.73,42400.0,49.8328,49.8575,49.8,49.8328,42400.0
2013-10-03 14:20:00,60.73,60.76,60.63,60.76,88000.0,49.8328,49.8575,49.7508,49.8575,88000.0
2013-10-03 14:30:00,60.76,60.78,60.62,60.69,24800.0,49.8575,49.8739,49.7426,49.8,24800.0
2013-10-03 14:40:00,60.69,60.72,60.66,60.68,21400.0,49.8,49.8246,49.7754,49.7918,21400.0
2013-10-03 14:50:00,60.68,60.74,60.68,60.69,17200.0,49.7918,49.841,49.7918,49.8,17200.0
2013-10-03 15:00:00,60.68,60.72,60.65,60.69,38100.0,49.7918,49.8246,49.7672,49.8,38100.0
2013-10-03 15:10:00,60.69,60.72,60.66,60.7,50600.0,49.8,49.8246,49.7754,49.8082,50600.0
2013-10-03 15:20:00,60.69,60.77,60.68,60.77,55800.0,49.8,49.8657,49.7918,49.8657,55800.0
2013-10-03 15:30:00,60.76,60.77,60.7,60.75,50900.0,49.8575,49.8657,49.8082,49.8493,50900.0
2013-10-03 15:40:00,60.73,60.74,60.6,60.6,121600.0,49.8328,49.841,49.7262,49.7262,121600.0
2013-10-03 15:50:00,60.61,60.62,60.54,60.57,157400.0,49.7344,49.7426,49.6769,49.7016,157400.0
2013-10-04 09:30:00,60.35,60.5,60.16,60.45,143100.0,49.521,49.6441,49.3651,49.6031,143100.0
2013-10-04 09:40:00,60.45,60.61,60.35,60.6,48000.0,49.6031,49.7344,49.521,49.7262,48000.0
2013-10-04 09:50:00,60.6,60.6,60.56,60.57,49000.0,49.7262,49.7262,49.6933,49.7016,49000.0
2013-10-04 10:00:00,60.57,60.68,60.54,60.68,71100.0,49.7016,49.7918,49.6769,49.7918,71100.0
2013-10-04 10:10:00,60.68,60.89,60.68,60.86,96300.0,49.7918,49.9641,49.7918,49.9395,96300.0
2013-10-04 10:20:00,60.86,60.89,60.83,60.85,44200.0,49.9395,49.9641,49.9149,49.9313,44200.0
2013-10-04 10:30:00,60.86,60.98,60.85,60.91,72900.0,49.9395,50.038,49.9313,49.9805,72900.0
2013-10-04 10:40:00,60.91,60.92,60.78,60.85,188400.0,49.9805,49.9887,49.8739,49.9313,188400.0
2013-10-04 10:50:00,60.85,60.94,60.83,60.92,19300.0,49.9313,50.0052,49.9149,49.9887,19300.0
2013-10-04 11:00:00,60.92,60.93,60.8,60.83,17000.0,49.9887,49.997,49.8903,49.9149,17000.0
2013-10-04 11:10:00,60.83,60.9,60.8,60.82,60600.0,49.9149,49.9723,49.8903,49.9067,60600.0
2013-10-04 11:20:00,60.82,60.88,60.78,60.81,18700.0,49.9067,49.9559,49.8739,49.8985,18700.0
2013-10-04 11:30:00,60.81,60.83,60.77,60.81,19700.0,49.8985,49.9149,49.8657,49.8985,19700.0
2013-10-04 11:40:00,60.81,60.86,60.8,60.83,16000.0,49.8985,49.9395,49.8903,49.9149,16000.0
2013-10-04 11:50:00,60.83,60.9,60.77,60.82,28100.0,49.9149,49.9723,49.8657,49.9067,28100.0
2013-10-04 12:00:00,60.82,60.88,60.78,60.87,28000.0,49.9067,49.9559,49.8739,49.9477,28000.0
2013-10-04 12:10:00,60.87,60.92,60.84,60.88,27700.0,49.9477,49.9887,49.9231,49.9559,27700.0
2013-10-04 12:20:00,60.89,60.96,60.89,60.96,42300.0,49.9641,50.0216,49.9641,50.0216,42300.0
2013-10-04 12:30:00,60.97,61.09,60.95,61.07,53300.0,50.0298,50.1282,50.0134,50.1118,53300.0
2013-10-04 12:40:00,61.07,61.15,61.07,61.14,28500.0,50.1118,50.1775,50.1118,50.1693,28500.0
2013-10-04 12:50:00,61.15,61.2,61.14,61.19,26600.0,50.1775,50.2185,50.1693,50.2103,26600.0
2013-10-04 13:00:00,61.18,61.23,61.17,61.22,43500.0,50.2021,50.2431,50.1939,50.2349,43500.0
2013-10-04 13:10:00,61.22,61.22,61.18,61.21,21300.0,50.2349,50.2349,50.2021,50.2267,21300.0
2013-10-04 13:20:00,61.21,61.24,61.19,61.22,21900.0,50.2267,50.2513,50.2103,50.2349,21900.0
2013-10-04 13:30:00,61.23,61.23,61.1,61.14,29400.0,50.2431,50.2431,50.1364,50.1693,29400.0
2013-10-04 13:40:00,61.13,61.13,61.02,61.02,19200.0,50.1611,50.1611,50.0708,50.0708,19200.0
2013-10-04 13:50:00,61.02,61.09,61.01,61.07,14900.0,50.0708,50.1282,50.0626,50.1118,14900.0
2013-10-04 14:00:00,61.08,61.14,61.06,61.07,17300.0,50.12,50.1693,50.1036,50.1118,17300.0
2013-10-04 14:10:00,61.08,61.1,61.05,61.06,18000.0,50.12,50.1364,50.0954,50.1036,18000.0
2013-10-04 14:20:00,61.06,61.11,61.03,61.11,15000.0,50.1036,50.1447,50.079,50.1447,15000.0
2013-10-04 14:30:00,61.1,61.15,61.09,61.13,15200.0,50.1364,50.1775,50.1282,50.1611,15200.0
2013-10-04 14:40:00,61.13,61.14,61.08,61.1,31000.0,50.1611,50.1693,50.12,50.1364,31000.0
2013-10-04 14:50:00,61.11,61.17,61.1,61.14,24400.0,50.1447,50.1939,50.1364,50.1693,24400.0
2013-10-04 15:00:00,61.14,61.15,61.1,61.13,25200.0,50.1693,50.1775,50.1364,50.1611,25200.0
2013-10-04 15:10:00,61.13,61.17,61.1,61.14,69900.0,50.1611,50.1939,50.1364,50.1693,69900.0
2013-10-04 15:20:00,61.15,61.15,61.09,61.11,39500.0,50.1775,50.1775,50.1282,50.1447,39500.0
2013-10-04 15:30:00,61.12,61.13,61.09,61.1,59000.0,50.1529,50.1611,50.1282,50.1364,59000.0
2013-10-04 15:40:00,61.09,61.19,61.08,61.19,85900.0,50.1282,50.2103,50.12,50.2103,85900.0
2013-10-04 15:50:00,61.18,61.18,61.11,61.14,160300.0,50.2021,50.2021,50.1447,50.1693,160300.0
2013-10-07 09:30:00,60.66,60.83,60.55,60.7,54500.0,49.7754,49.9149,49.6851,49.8082,54500.0
2013-10-07 09:40:00,60.67,60.86,60.66,60.77,16700.0,49.7836,49.9395,49.7754,49.8657,16700.0
2013-10-07 09:50:00,60.8,60.85,60.61,60.63,10800.0,49.8903,49.9313,49.7344,49.7508,10800.0
2013-10-07 10:00:00,60.62,60.81,60.53,60.81,14300.0,49.7426,49.8985,49.6687,49.8985,14300.0
2013-10-07 10:10:00,60.79,60.85,60.76,60.76,16900.0,49.8821,49.9313,49.8575,49.8575,16900.0
2013-10-07 10:20:00,60.79,60.92,60.79,60.86,37000.0,49.8821,49.9887,49.8821,49.9395,37000.0
2013-10-07 10:30:00,60.88,60.94,60.83,60.86,7900.0,49.9559,50.0052,49.9149,49.9395,7900.0
2013-10-07 10:40:00,60.83,60.94,60.82,60.9,20300.0,49.9149,50.0052,49.9067,49.9723,20300.0
2013-10-07 10:50:00,60.9,60.95,60.85,60.88,13900.0,49.9723,50.0134,49.9313,49.9559,13900.0
2013-10-07 11:00:00,60.86,60.89,60.78,60.88,41100.0,49.9395,49.9641,49.8739,49.9559,41100.0
2013-10-07 11:10:00,60.89,60.97,60.88,60.93,14100.0,49.9641,50.0298,49.9559,49.997,14100.0
2013-10-07 11:20:00,60.93,60.99,60.91,60.97,16000.0,49.997,50.0462,49.9805,50.0298,16000.0
2013-10-07 11:30:00,60.96,61.13,60.96,61.09,24800.0,50.0216,50.1611,50.0216,50.1282,24800.0
2013-10-07 11:40:00,61.09,61.11,61.04,61.09,19600.0,50.1282,50.1447,50.0872,50.1282,19600.0
2013-10-07 11:50:00,61.1,61.13,61.09,61.1,15500.0,50.1364,50.1611,50.1282,50.1364,15500.0
2013-10-07 12:00:00,61.09,61.11,61.05,61.1,14300.0,50.1282,50.1447,50.0954,50.1364,14300.0
2013-10-07 12:10:00,61.1,61.14,61.07,61.13,12500.0,50.1364,50.1693,50.1118,50.1611,12500.0
2013-10-07 12:20:00,61.14,61.17,61.08,61.11,25600.0,50.1693,50.1939,50.12,50.1447,25600.0
2013-10-07 12:30:00,61.11,61.16,61.06,61.13,24800.0,50.1447,50.1857,50.1036,50.1611,24800.0
2013-10-07 12:40:00,61.13,61.13,61.05,61.06,15700.0,50.1611,50.1611,50.0954,50.1036,15700.0
2013-10-07 12:50:00,61.06,61.08,61.02,61.06,36100.0,50.1036,50.12,50.0708,50.1036,36100.0
2013-10-07 13:00:00,61.06,61.14,61.05,61.14,26200.0,50.1036,50.1693,50.0954,50.1693,26200.0
2013-10-07 13:10:00,61.15,61.25,61.15,61.23,32000.0,50.1775,50.2595,50.1775,50.2431,32000.0
2013-10-07 13:20:00,61.22,61.25,61.19,61.21,35100.0,50.2349,50.2595,50.2103,50.2267,35100.0
2013-10-07 13:30:00,61.22,61.25,61.2,61.22,19300.0,50.2349,50.2595,50.2185,50.2349,19300.0
2013-10-07 13:40:00,61.21,61.27,61.21,61.26,38600.0,50.2267,50.2759,50.2267,50.2677,38600.0
2013-10-07 13:50:00,61.27,61.4,61.26,61.4,33500.0,50.2759,50.3826,50.2677,50.3826,33500.0
2013-10-07 14:00:00,61.4,61.47,61.37,61.47,177600.0,50.3826,50.4401,50.358,50.4401,177600.0
2013-10-07 14:10:00,61.47,61.53,61.45,61.52,61700.0,50.4401,50.4893,50.4236,50.4811,61700.0
2013-10-07 14:20:00,61.51,61.57,61.48,61.57,49000.0,50.4729,50.5221,50.4483,50.5221,49000.0
2013-10-07 14:30:00,61.57,61.57,61.48,61.48,34500.0,50.5221,50.5221,50.4483,50.4483,34500.0
2013-10-07 14:40:00,61.48,61.48,61.35,61.37,33500.0,50.4483,50.4483,50.3416,50.358,33500.0
2013-10-07 14:50:00,61.37,61.39,61.32,61.33,42300.0,50.358,50.3744,50.317,50.3252,42300.0
2013-10-07 15:00:00,61.32,61.33,61.18,61.22,36400.0,50.317,50.3252,50.2021,50.2349,36400.0
2013-10-07 15:10:00,61.23,61.25,61.19,61.24,40400.0,50.2431,50.2595,50.2103,50.2513,40400.0
2013-10-07 15:20:00,61.23,61.25,61.1,61.1,42500.0,50.2431,50.2595,50.1364,50.1364,42500.0
2013-10-07 15:30:00,61.1,61.1,60.99,60.99,50500.0,50.1364,50.1364,50.0462,50.0462,50500.0
2013-10-07 15:40:00,60.99,61.0,60.91,60.96,82500.0,50.0462,50.0544,49.9805,50.0216,82500.0
2013-10-07 15:50:00,60.96,60.99,60.87,60.89,107300.0,50.0216,50.0462,49.9477,49.9641,107300.0
2013-10-08 09:30:00,60.87,60.89,60.57,60.69,27500.0,49.9477,49.9641,49.7016,49.8,27500.0
2013-10-08 09:40:00,60.66,60.87,60.66,60.83,14200.0,49.7754,49.9477,49.7754,49.9149,14200.0
2013-10-08 09:50:00,60.85,60.91,60.73,60.76,22100.0,49.9313,49.9805,49.8328,49.8575,22100.0
2013-10-08 10:00:00,60.76,60.77,60.61,60.63,20000.0,49.8575,49.8657,49.7344,49.7508,20000.0
2013-10-08 10:10:00,60.63,60.67,60.59,60.66,13700.0,49.7508,49.7836,49.718,49.7754,13700.0
2013-10-08 10:20:00,60.66,60.78,60.62,60.76,122800.0,49.7754,49.8739,49.7426,49.8575,122800.0
2013-10-08 10:30:00,60.76,60.8,60.73,60.77,57100.0,49.8575,49.8903,49.8328,49.8657,57100.0
2013-10-08 10:40:00,60.77,60.83,60.73,60.75,32500.0,49.8657,49.9149,49.8328,49.8493,32500.0
2013-10-08 10:50:00,60.74,60.79,60.7,60.74,54900.0,49.841,49.8821,49.8082,49.841,54900.0
2013-10-08 11:00:00,60.72,60.72,60.56,60.58,18100.0,49.8246,49.8246,49.6933,49.7098,18100.0
2013-10-08 11:10:00,60.59,60.61,60.57,60.59,18700.0,49.718,49.7344,49.7016,49.718,18700.0
2013-10-08 11:20:00,60.57,60.58,60.36,60.36,13300.0,49.7016,49.7098,49.5292,49.5292,13300.0
2013-10-08 11:30:00,60.36,60.36,60.19,60.2,18100.0,49.5292,49.5292,49.3897,49.3979,18100.0
2013-10-08 11:40:00,60.19,60.2,60.13,60.17,21600.0,49.3897,49.3979,49.3405,49.3733,21600.0
2013-10-08 11:50:00,60.18,60.22,60.14,60.19,27300.0,49.3815,49.4144,49.3487,49.3897,27300.0
2013-10-08 12:00:00,60.2,60.2,60.12,60.16,14900.0,49.3979,49.3979,49.3323,49.3651,14900.0
2013-10-08 12:10:00,60.16,60.16,60.05,60.07,22500.0,49.3651,49.3651,49.2749,49.2913,22500.0
2013-10-08 12:20:00,60.06,60.07,59.98,60.04,16300.0,49.2831,49.2913,49.2174,49.2667,16300.0
2013-10-08 12:30:00,60.04,60.04,59.9,59.96,21800.0,49.2667,49.2667,49.1518,49.201,21800.0
2013-10-08 12:40:00,59.96,59.99,59.94,59.94,24100.0,49.201,49.2256,49.1846,49.1846,24100.0
2013-10-08 12:50:00,59.95,59.95,59.87,59.91,21800.0,49.1928,49.1928,49.1272,49.16,21800.0
2013-10-08 13:00:00,59.92,59.96,59.85,59.85,20600.0,49.1682,49.201,49.1107,49.1107,20600.0
2013-10-08 13:10:00,59.84,59.85,59.77,59.77,21200.0,49.1025,49.1107,49.0451,49.0451,21200.0
2013-10-08 13:20:00,59.77,59.87,59.75,59.85,18400.0,49.0451,49.1272,49.0287,49.1107,18400.0
2013-10-08 13:30:00,59.86,59.87,59.74,59.75,20900.0,49.1189,49.1272,49.0205,49.0287,20900.0
2013-10-08 13:40:00,59.74,59.74,59.62,59.65,28300.0,49.0205,49.0205,48.922,48.9466,28300.0
2013-10-08 13:50:00,59.66,59.74,59.66,59.71,22800.0,48.9548,49.0205,48.9548,48.9959,22800.0
2013-10-08 14:00:00,59.72,59.73,59.57,59.59,31500.0,49.0041,49.0123,48.881,48.8974,31500.0
2013-10-08 14:10:00,59.59,59.73,59.59,59.69,44200.0,48.8974,49.0123,48.8974,48.9795,44200.0
2013-10-08 14:20:00,59.7,59.76,59.65,59.72,29500.0,48.9877,49.0369,48.9466,49.0041,29500.0
2013-10-08 14:30:00,59.72,59.77,59.66,59.67,29800.0,49.0041,49.0451,48.9548,48.963,29800.0
2013-10-08 14:40:00,59.68,59.7,59.61,59.63,29400.0,48.9712,48.9877,48.9138,48.9302,29400.0
2013-10-08 14:50:00,59.63,59.72,59.6,59.72,37400.0,48.9302,49.0041,48.9056,49.0041,37400.0
2013-10-08 15:00:00,59.72,59.78,59.68,59.68,39200.0,49.0041,49.0533,48.9712,48.9712,39200.0
2013-10-08 15:10:00,59.67,59.71,59.63,59.69,49700.0,48.963,48.9959,48.9302,48.9795,49700.0
2013-10-08 15:20:00,59.7,59.84,59.7,59.83,51100.0,48.9877,49.1025,48.9877,49.0943,51100.0
2013-10-08 15:30:00,59.82,59.85,59.72,59.79,58200.0,49.0861,49.1107,49.0041,49.0615,58200.0
2013-10-08 15:40:00,59.8,59.86,59.77,59.79,114500.0,49.0697,49.1189,49.0451,49.0615,114500.0
2013-10-08 15:50:00,59.8,59.81,59.59,59.63,197800.0,49.0697,49.0779,48.8974,48.9302,197800.0
2013-10-09 09:30:00,59.82,59.89,59.69,59.7,37200.0,49.0861,49.1436,48.9795,48.9877,37200.0
2013-10-09 09:40:00,59.72,59.72,59.45,59.45,43200.0,49.0041,49.0041,48.7825,48.7825,43200.0
2013-10-09 09:50:00,59.46,59.52,59.41,59.49,50500.0,48.7907,48.84,48.7497,48.8153,50500.0
2013-10-09 10:00:00,59.5,59.5,59.23,59.3,96600.0,48.8235,48.8235,48.602,48.6594,96600.0
2013-10-09 10:10:00,59.29,59.34,59.21,59.33,34300.0,48.6512,48.6923,48.5856,48.6841,34300.0
2013-10-09 10:20:00,59.34,59.37,59.29,59.31,42900.0,48.6923,48.7169,48.6512,48.6676,42900.0
2013-10-09 10:30:00,59.31,59.38,59.28,59.31,29600.0,48.6676,48.7251,48.643,48.6676,29600.0
2013-10-09 10:40:00,59.33,59.41,59.21,59.21,55800.0,48.6841,48.7497,48.5856,48.5856,55800.0
2013-10-09 10:50:00,59.21,59.22,59.0,59.0,72100.0,48.5856,48.5938,48.4133,48.4133,72100.0
2013-10-09 11:00:00,59.0,59.17,59.0,59.01,17300.0,48.4133,48.5528,48.4133,48.4215,17300.0
2013-10-09 11:10:00,59.0,59.01,58.94,58.96,44800.0,48.4133,48.4215,48.364,48.3804,44800.0
2013-10-09 11:20:00,58.97,58.99,58.93,58.98,43600.0,48.3886,48.4051,48.3558,48.3969,43600.0
2013-10-09 11:30:00,58.97,59.06,58.95,59.0,36900.0,48.3886,48.4625,48.3722,48.4133,36900.0
2013-10-09 11:40:00,59.01,59.22,59.01,59.19,22000.0,48.4215,48.5938,48.4215,48.5692,22000.0
2013-10-09 11:50:00,59.17,59.2,59.1,59.17,13500.0,48.5528,48.5774,48.4953,48.5528,13500.0
2013-10-09 12:00:00,59.17,59.22,59.16,59.2,10000.0,48.5528,48.5938,48.5446,48.5774,10000.0
2013-10-09 12:10:00,59.2,59.29,59.2,59.22,10100.0,48.5774,48.6512,48.5774,48.5938,10100.0
2013-10-09 12:20:00,59.21,59.23,59.11,59.12,13000.0,48.5856,48.602,48.5035,48.5117,13000.0
2013-10-09 12:30:00,59.13,59.2,59.13,59.13,11200.0,48.5199,48.5774,48.5199,48.5199,11200.0
2013-10-09 12:40:00,59.13,59.13,59.07,59.09,19300.0,48.5199,48.5199,48.4707,48.4871,19300.0
2013-10-09 12:50:00,59.08,59.12,59.08,59.09,8300.0,48.4789,48.5117,48.4789,48.4871,8300.0
2013-10-09 13:00:00,59.1,59.18,59.1,59.14,17600.0,48.4953,48.561,48.4953,48.5281,17600.0
2013-10-09 13:10:00,59.14,59.28,59.13,59.28,16000.0,48.5281,48.643,48.5199,48.643,16000.0
2013-10-09 13:20:00,59.27,59.44,59.27,59.4,24000.0,48.6348,48.7743,48.6348,48.7415,24000.0
2013-10-09 13:30:00,59.41,59.44,59.32,59.32,22000.0,48.7497,48.7743,48.6758,48.6758,22000.0
2013-10-09 13:40:00,59.33,59.43,59.31,59.42,16300.0,48.6841,48.7661,48.6676,48.7579,16300.0
2013-10-09 13:50:00,59.42,59.5,59.4,59.46,16400.0,48.7579,48.8235,48.7415,48.7907,16400.0
2013-10-09 14:00:00,59.45,59.49,59.38,59.46,31200.0,48.7825,48.8153,48.7251,48.7907,31200.0
2013-10-09 14:10:00,59.46,59.49,59.39,59.46,23200.0,48.7907,48.8153,48.7333,48.7907,23200.0
2013-10-09 14:20:00,59.45,59.5,59.38,59.44,21800.0,48.7825,48.8235,48.7251,48.7743,21800.0
2013-10-09 14:30:00,59.48,59.6,59.48,59.53,23500.0,48.8071,48.9056,48.8071,48.8482,23500.0
2013-10-09 14:40:00,59.53,59.56,59.43,59.44,16100.0,48.8482,48.8728,48.7661,48.7743,16100.0
2013-10-09 14:50:00,59.44,59.54,59.43,59.53,21300.0,48.7743,48.8564,48.7661,48.8482,21300.0
2013-10-09 15:00:00,59.53,59.53,59.46,59.53,15600.0,48.8482,48.8482,48.7907,48.8482,15600.0
2013-10-09 15:10:00,59.52,59.54,59.45,59.46,22500.0,48.84,48.8564,48.7825,48.7907,22500.0
2013-10-09 15:20:00,59.46,59.51,59.44,59.48,30400.0,48.7907,48.8318,48.7743,48.8071,30400.0
2013-10-09 15:30:00,59.48,59.54,59.42,59.43,25700.0,48.8071,48.8564,48.7579,48.7661,25700.0
2013-10-09 15:40:00,59.43,59.44,59.27,59.29,47500.0,48.7661,48.7743,48.6348,48.6512,47500.0
2013-10-09 15:50:00,59.29,59.46,59.26,59.39,159800.0,48.6512,48.7907,48.6266,48.7333,159800.0
2013-10-10 09:30:00,59.95,60.24,59.85,60.19,37100.0,49.1928,49.4308,49.1107,49.3897,37100.0
2013-10-10 09:40:00,60.19,60.31,60.12,60.16,21200.0,49.3897,49.4882,49.3323,49.3651,21200.0
2013-10-10 09:50:00,60.19,60.31,60.16,60.26,20300.0,49.3897,49.4882,49.3651,49.4472,20300.0
2013-10-10 10:00:00,60.27,60.29,60.17,60.19,17200.0,49.4554,49.4718,49.3733,49.3897,17200.0
2013-10-10 10:10:00,60.21,60.22,60.11,60.19,14600.0,49.4061,49.4144,49.3241,49.3897,14600.0
2013-10-10 10:20:00,60.18,60.2,60.12,60.18,15900.0,49.3815,49.3979,49.3323,49.3815,15900.0
2013-10-10 10:30:00,60.19,60.27,60.11,60.22,14500.0,49.3897,49.4554,49.3241,49.4144,14500.0
2013-10-10 10:40:00,60.21,60.4,60.21,60.36,25800.0,49.4061,49.5621,49.4061,49.5292,25800.0
2013-10-10 10:50:00,60.38,60.44,60.27,60.27,46700.0,49.5456,49.5949,49.4554,49.4554,46700.0
2013-10-10 11:00:00,60.28,60.3,60.19,60.21,7900.0,49.4636,49.48,49.3897,49.4061,7900.0
2013-10-10 11:10:00,60.21,60.25,60.17,60.18,12800.0,49.4061,49.439,49.3733,49.3815,12800.0
2013-10-10 11:20:00,60.19,60.29,60.19,60.25,10200.0,49.3897,49.4718,49.3897,49.439,10200.0
2013-10-10 11:30:00,60.25,60.35,60.19,60.28,27300.0,49.439,49.521,49.3897,49.4636,27300.0
2013-10-10 11:40:00,60.28,60.36,60.26,60.36,8700.0,49.4636,49.5292,49.4472,49.5292,8700.0
2013-10-10 11:50:00,60.35,60.43,60.35,60.37,5400.0,49.521,49.5867,49.521,49.5374,5400.0
2013-10-10 12:00:00,60.37,60.4,60.36,60.38,8300.0,49.5374,49.5621,49.5292,49.5456,8300.0
2013-10-10 12:10:00,60.36,60.41,60.34,60.4,13100.0,49.5292,49.5703,49.5128,49.5621,13100.0
2013-10-10 12:20:00,60.38,60.38,60.32,60.34,9700.0,49.5456,49.5456,49.4964,49.5128,9700.0
2013-10-10 12:30:00,60.35,60.4,60.34,60.37,5000.0,49.521,49.5621,49.5128,49.5374,5000.0
2013-10-10 12:40:00,60.37,60.42,60.37,60.4,19300.0,49.5374,49.5785,49.5374,49.5621,19300.0
2013-10-10 12:50:00,60.4,60.5,60.4,60.49,20300.0,49.5621,49.6441,49.5621,49.6359,20300.0
2013-10-10 13:00:00,60.49,60.59,60.44,60.45,26200.0,49.6359,49.718,49.5949,49.6031,26200.0
2013-10-10 13:10:00,60.45,60.48,60.4,60.43,15100.0,49.6031,49.6277,49.5621,49.5867,15100.0
2013-10-10 13:20:00,60.42,60.44,60.41,60.42,7500.0,49.5785,49.5949,49.5703,49.5785,7500.0
2013-10-10 13:30:00,60.42,60.49,60.42,60.49,23000.0,49.5785,49.6359,49.5785,49.6359,23000.0
2013-10-10 13:40:00,60.49,60.53,60.47,60.5,12800.0,49.6359,49.6687,49.6195,49.6441,12800.0
2013-10-10 13:50:00,60.51,60.59,60.49,60.57,10900.0,49.6523,49.718,49.6359,49.7016,10900.0
2013-10-10 14:00:00,60.55,60.55,60.47,60.52,23100.0,49.6851,49.6851,49.6195,49.6605,23100.0
2013-10-10 14:10:00,60.51,60.54,60.48,60.48,16000.0,49.6523,49.6769,49.6277,49.6277,16000.0
2013-10-10 14:20:00,60.47,60.52,60.47,60.49,9100.0,49.6195,49.6605,49.6195,49.6359,9100.0
2013-10-10 14:30:00,60.49,60.54,60.47,60.52,13400.0,49.6359,49.6769,49.6195,49.6605,13400.0
2013-10-10 14:40:00,60.52,60.54,60.48,60.48,15200.0,49.6605,49.6769,49.6277,49.6277,15200.0
2013-10-10 14:50:00,60.46,60.47,60.39,60.41,22400.0,49.6113,49.6195,49.5538,49.5703,22400.0
2013-10-10 15:00:00,60.41,60.51,60.39,60.48,69400.0,49.5703,49.6523,49.5538,49.6277,69400.0
2013-10-10 15:10:00,60.48,60.58,60.46,60.52,40100.0,49.6277,49.7098,49.6113,49.6605,40100.0
2013-10-10 15:20:00,60.53,60.59,60.5,60.55,18900.0,49.6687,49.718,49.6441,49.6851,18900.0
2013-10-10 15:30:00,60.56,60.57,60.48,60.52,39600.0,49.6933,49.7016,49.6277,49.6605,39600.0
2013-10-10 15:40:00,60.51,60.56,60.47,60.51,70300.0,49.6523,49.6933,49.6195,49.6523,70300.0
2013-10-10 15:50:00,60.51,60.6,60.5,60.6,192200.0,49.6523,49.7262,49.6441,49.7262,192200.0
2013-10-11 09:30:00,60.38,60.56,60.31,60.5,28300.0,49.5456,49.6933,49.4882,49.6441,28300.0
2013-10-11 09:40:00,60.5,60.64,60.44,60.56,11700.0,49.6441,49.759,49.5949,49.6933,11700.0
2013-10-11 09:50:00,60.53,60.79,60.53,60.59,88800.0,49.6687,49.8821,49.6687,49.718,88800.0
2013-10-11 10:00:00,60.59,60.84,60.59,60.81,7700.0,49.718,49.9231,49.718,49.8985,7700.0
2013-10-11 10:10:00,60.81,60.82,60.74,60.75,7900.0,49.8985,49.9067,49.841,49.8493,7900.0
2013-10-11 10:20:00,60.76,60.79,60.69,60.76,6100.0,49.8575,49.8821,49.8,49.8575,6100.0
2013-10-11 10:30:00,60.73,60.75,60.59,60.59,9100.0,49.8328,49.8493,49.718,49.718,9100.0
2013-10-11 10:40:00,60.58,60.59,60.45,60.45,16100.0,49.7098,49.718,49.6031,49.6031,16100.0
2013-10-11 10:50:00,60.45,60.53,60.43,60.5,11400.0,49.6031,49.6687,49.5867,49.6441,11400.0
2013-10-11 11:00:00,60.5,60.51,60.44,60.44,11800.0,49.6441,49.6523,49.5949,49.5949,11800.0
2013-10-11 11:10:00,60.43,60.46,60.35,60.37,21900.0,49.5867,49.6113,49.521,49.5374,21900.0
2013-10-11 11:20:00,60.38,60.39,60.35,60.35,14600.0,49.5456,49.5538,49.521,49.521,14600.0
2013-10-11 11:30:00,60.36,60.51,60.36,60.5,14700.0,49.5292,49.6523,49.5292,49.6441,14700.0
2013-10-11 11:40:00,60.49,60.55,60.49,60.55,6800.0,49.6359,49.6851,49.6359,49.6851,6800.0
2013-10-11 11:50:00,60.55,60.63,60.52,60.59,11800.0,49.6851,49.7508,49.6605,49.718,11800.0
2013-10-11 12:00:00,60.58,60.65,60.58,60.63,41600.0,49.7098,49.7672,49.7098,49.7508,41600.0
2013-10-11 12:10:00,60.63,60.68,60.62,60.68,7200.0,49.7508,49.7918,49.7426,49.7918,7200.0
2013-10-11 12:20:00,60.69,60.72,60.57,60.63,77500.0,49.8,49.8246,49.7016,49.7508,77500.0
2013-10-11 12:30:00,60.62,60.62,60.52,60.56,26600.0,49.7426,49.7426,49.6605,49.6933,26600.0
2013-10-11 12:40:00,60.56,60.7,60.56,60.68,10300.0,49.6933,49.8082,49.6933,49.7918,10300.0
2013-10-11 12:50:00,60.67,60.67,60.6,60.62,11200.0,49.7836,49.7836,49.7262,49.7426,11200.0
2013-10-11 13:00:00,60.62,60.69,60.61,60.67,16700.0,49.7426,49.8,49.7344,49.7836,16700.0
2013-10-11 13:10:00,60.67,60.68,60.57,60.6,15700.0,49.7836,49.7918,49.7016,49.7262,15700.0
2013-10-11 13:20:00,60.61,60.63,60.59,60.61,10800.0,49.7344,49.7508,49.718,49.7344,10800.0
2013-10-11 13:30:00,60.61,60.65,60.61,60.64,11100.0,49.7344,49.7672,49.7344,49.759,11100.0
2013-10-11 13:40:00,60.64,60.67,60.63,60.64,18300.0,49.759,49.7836,49.7508,49.759,18300.0
2013-10-11 13:50:00,60.63,60.68,60.62,60.67,16400.0,49.7508,49.7918,49.7426,49.7836,16400.0
2013-10-11 14:00:00,60.69,60.71,60.68,60.71,10700.0,49.8,49.8164,49.7918,49.8164,10700.0
2013-10-11 14:10:00,60.7,60.7,60.65,60.68,9700.0,49.8082,49.8082,49.7672,49.7918,9700.0
2013-10-11 14:20:00,60.68,60.69,60.64,60.66,12000.0,49.7918,49.8,49.759,49.7754,12000.0
2013-10-11 14:30:00,60.67,60.67,60.61,60.61,34700.0,49.7836,49.7836,49.7344,49.7344,34700.0
2013-10-11 14:40:00,60.61,60.62,60.56,60.56,21100.0,49.7344,49.7426,49.6933,49.6933,21100.0
2013-10-11 14:50:00,60.56,60.56,60.44,60.44,41000.0,49.6933,49.6933,49.5949,49.5949,41000.0
2013-10-11 15:00:00,60.46,60.49,60.43,60.43,40200.0,49.6113,49.6359,49.5867,49.5867,40200.0
2013-10-11 15:10:00,60.43,60.45,60.39,60.39,31200.0,49.5867,49.6031,49.5538,49.5538,31200.0
2013-10-11 15:20:00,60.39,60.46,60.38,60.46,16800.0,49.5538,49.6113,49.5456,49.6113,16800.0
2013-10-11 15:30:00,60.48,60.53,60.47,60.47,38800.0,49.6277,49.6687,49.6195,49.6195,38800.0
2013-10-11 15:40:00,60.48,60.52,60.44,60.44,51300.0,49.6277,49.6605,49.5949,49.5949,51300.0
2013-10-11 15:50:00,60.44,60.53,60.44,60.53,119900.0,49.5949,49.6687,49.5949,49.6687,119900.0
2013-10-14 09:30:00,60.26,60.55,59.95,60.53,57100.0,49.4472,49.6851,49.1928,49.6687,57100.0
2013-10-14 09:40:00,60.5,60.53,60.38,60.47,14200.0,49.6441,49.6687,49.5456,49.6195,14200.0
2013-10-14 09:50:00,60.55,60.74,60.52,60.69,15900.0,49.6851,49.841,49.6605,49.8,15900.0
2013-10-14 10:00:00,60.7,60.74,60.6,60.62,41900.0,49.8082,49.841,49.7262,49.7426,41900.0
2013-10-14 10:10:00,60.65,60.76,60.64,60.72,12700.0,49.7672,49.8575,49.759,49.8246,12700.0
2013-10-14 10:20:00,60.71,60.76,60.7,60.76,7800.0,49.8164,49.8575,49.8082,49.8575,7800.0
2013-10-14 10:30:00,60.77,60.82,60.76,60.8,18000.0,49.8657,49.9067,49.8575,49.8903,18000.0
2013-10-14 10:40:00,60.8,60.88,60.79,60.82,12000.0,49.8903,49.9559,49.8821,49.9067,12000.0
2013-10-14 10:50:00,60.83,60.87,60.76,60.84,17800.0,49.9149,49.9477,49.8575,49.9231,17800.0
2013-10-14 11:00:00,60.84,60.86,60.82,60.83,9100.0,49.9231,49.9395,49.9067,49.9149,9100.0
2013-10-14 11:10:00,60.83,60.86,60.82,60.86,11200.0,49.9149,49.9395,49.9067,49.9395,11200.0
2013-10-14 11:20:00,60.86,60.87,60.85,60.86,8200.0,49.9395,49.9477,49.9313,49.9395,8200.0
2013-10-14 11:30:00,60.86,60.9,60.84,60.88,11000.0,49.9395,49.9723,49.9231,49.9559,11000.0
2013-10-14 11:40:00,60.87,60.88,60.85,60.88,9800.0,49.9477,49.9559,49.9313,49.9559,9800.0
2013-10-14 11:50:00,60.89,60.92,60.89,60.91,10500.0,49.9641,49.9887,49.9641,49.9805,10500.0
2013-10-14 12:00:00,60.9,60.96,60.9,60.91,9500.0,49.9723,50.0216,49.9723,49.9805,9500.0
2013-10-14 12:10:00,60.9,60.91,60.87,60.9,18400.0,49.9723,49.9805,49.9477,49.9723,18400.0
2013-10-14 12:20:00,60.91,60.94,60.87,60.93,13800.0,49.9805,50.0052,49.9477,49.997,13800.0
2013-10-14 12:30:00,60.92,60.98,60.92,60.96,15500.0,49.9887,50.038,49.9887,50.0216,15500.0
2013-10-14 12:40:00,60.96,60.97,60.91,60.92,9600.0,50.0216,50.0298,49.9805,49.9887,9600.0
2013-10-14 12:50:00,60.92,60.95,60.91,60.94,19300.0,49.9887,50.0134,49.9805,50.0052,19300.0
2013-10-14 13:00:00,60.94,60.97,60.9,60.97,12900.0,50.0052,50.0298,49.9723,50.0298,12900.0
2013-10-14 13:10:00,60.96,61.0,60.95,60.95,26400.0,50.0216,50.0544,50.0134,50.0134,26400.0
2013-10-14 13:20:00,60.96,61.01,60.95,60.99,8400.0,50.0216,50.0626,50.0134,50.0462,8400.0
2013-10-14 13:30:00,61.01,61.05,60.98,60.99,29200.0,50.0626,50.0954,50.038,50.0462,29200.0
2013-10-14 13:40:00,60.99,61.07,60.99,61.04,13300.0,50.0462,50.1118,50.0462,50.0872,13300.0
2013-10-14 13:50:00,61.03,61.03,60.98,61.01,6400.0,50.079,50.079,50.038,50.0626,6400.0
2013-10-14 14:00:00,61.0,61.13,60.99,61.06,15200.0,50.0544,50.1611,50.0462,50.1036,15200.0
2013-10-14 14:10:00,61.06,61.09,61.05,61.08,17500.0,50.1036,50.1282,50.0954,50.12,17500.0
2013-10-14 14:20:00,61.09,61.11,61.05,61.1,16300.0,50.1282,50.1447,50.0954,50.1364,16300.0
2013-10-14 14:30:00,61.09,61.1,61.06,61.08,16500.0,50.1282,50.1364,50.1036,50.12,16500.0
2013-10-14 14:40:00,61.07,61.07,60.94,61.04,42100.0,50.1118,50.1118,50.0052,50.0872,42100.0
2013-10-14 14:50:00,61.05,61.05,60.97,61.02,29700.0,50.0954,50.0954,50.0298,50.0708,29700.0
2013-10-14 15:00:00,61.03,61.07,60.98,61.07,29600.0,50.079,50.1118,50.038,50.1118,29600.0
2013-10-14 15:10:00,61.07,61.1,61.03,61.03,35500.0,50.1118,50.1364,50.079,50.079,35500.0
2013-10-14 15:20:00,61.02,61.05,61.01,61.05,54500.0,50.0708,50.0954,50.0626,50.0954,54500.0
2013-10-14 15:30:00,61.05,61.05,60.92,60.92,42400.0,50.0954,50.0954,49.9887,49.9887,42400.0
2013-10-14 15:40:00,60.92,61.03,60.92,60.93,89500.0,49.9887,50.079,49.9887,49.997,89500.0
2013-10-14 15:50:00,60.93,61.07,60.92,61.05,231200.0,49.997,50.1118,49.9887,50.0954,231200.0
2013-10-15 09:30:00,60.71,61.0,60.71,60.86,33800.0,49.8164,50.0544,49.8164,49.9395,33800.0
2013-10-15 09:40:00,60.88,60.88,60.66,60.84,11700.0,49.9559,49.9559,49.7754,49.9231,11700.0
2013-10-15 09:50:00,60.85,60.93,60.8,60.82,31200.0,49.9313,49.997,49.8903,49.9067,31200.0
2013-10-15 10:00:00,60.82,60.85,60.79,60.81,86000.0,49.9067,49.9313,49.8821,49.8985,86000.0
2013-10-15 10:10:00,60.83,60.84,60.76,60.76,19100.0,49.9149,49.9231,49.8575,49.8575,19100.0
2013-10-15 10:20:00,60.76,60.84,60.73,60.81,27300.0,49.8575,49.9231,49.8328,49.8985,27300.0
2013-10-15 10:30:00,60.8,60.84,60.77,60.81,14000.0,49.8903,49.9231,49.8657,49.8985,14000.0
2013-10-15 10:40:00,60.82,60.82,60.65,60.81,44900.0,49.9067,49.9067,49.7672,49.8985,44900.0
2013-10-15 10:50:00,60.8,60.8,60.68,60.69,16800.0,49.8903,49.8903,49.7918,49.8,16800.0
2013-10-15 11:00:00,60.69,60.72,60.56,60.57,24200.0,49.8,49.8246,49.6933,49.7016,24200.0
2013-10-15 11:10:00,60.56,60.77,60.49,60.68,35200.0,49.6933,49.8657,49.6359,49.7918,35200.0
2013-10-15 11:20:00,60.7,60.82,60.7,60.76,21500.0,49.8082,49.9067,49.8082,49.8575,21500.0
2013-10-15 11:30:00,60.76,60.78,60.61,60.66,23100.0,49.8575,49.8739,49.7344,49.7754,23100.0
2013-10-15 11:40:00,60.66,60.68,60.61,60.61,12700.0,49.7754,49.7918,49.7344,49.7344,12700.0
2013-10-15 11:50:00,60.62,60.68,60.61,60.65,13800.0,49.7426,49.7918,49.7344,49.7672,13800.0
2013-10-15 12:00:00,60.64,60.66,60.53,60.66,19900.0,49.759,49.7754,49.6687,49.7754,19900.0
2013-10-15 12:10:00,60.66,60.68,60.54,60.57,19800.0,49.7754,49.7918,49.6769,49.7016,19800.0
2013-10-15 12:20:00,60.57,60.7,60.57,60.64,9600.0,49.7016,49.8082,49.7016,49.759,9600.0
2013-10-15 12:30:00,60.63,60.69,60.61,60.67,11600.0,49.7508,49.8,49.7344,49.7836,11600.0
2013-10-15 12:40:00,60.66,60.75,60.65,60.74,15600.0,49.7754,49.8493,49.7672,49.841,15600.0
2013-10-15 12:50:00,60.75,60.79,60.7,60.76,23200.0,49.8493,49.8821,49.8082,49.8575,23200.0
2013-10-15 13:00:00,60.76,60.77,60.72,60.77,5000.0,49.8575,49.8657,49.8246,49.8657,5000.0
2013-10-15 13:10:00,60.77,60.81,60.74,60.78,6400.0,49.8657,49.8985,49.841,49.8739,6400.0
2013-10-15 13:20:00,60.77,60.78,60.7,60.71,11300.0,49.8657,49.8739,49.8082,49.8164,11300.0
2013-10-15 13:30:00,60.7,60.76,60.68,60.74,13700.0,49.8082,49.8575,49.7918,49.841,13700.0
2013-10-15 13:40:00,60.74,60.83,60.7,60.81,36000.0,49.841,49.9149,49.8082,49.8985,36000.0
2013-10-15 13:50:00,60.82,60.83,60.8,60.82,24000.0,49.9067,49.9149,49.8903,49.9067,24000.0
2013-10-15 14:00:00,60.82,60.89,60.81,60.88,22700.0,49.9067,49.9641,49.8985,49.9559,22700.0
2013-10-15 14:10:00,60.88,60.89,60.84,60.88,19500.0,49.9559,49.9641,49.9231,49.9559,19500.0
2013-10-15 14:20:00,60.88,60.92,60.68,60.71,42500.0,49.9559,49.9887,49.7918,49.8164,42500.0
2013-10-15 14:30:00,60.7,60.71,60.47,60.56,67800.0,49.8082,49.8164,49.6195,49.6933,67800.0
2013-10-15 14:40:00,60.57,60.65,60.46,60.62,81800.0,49.7016,49.7672,49.6113,49.7426,81800.0
2013-10-15 14:50:00,60.6,60.78,60.6,60.77,22200.0,49.7262,49.8739,49.7262,49.8657,22200.0
2013-10-15 15:00:00,60.78,60.89,60.71,60.85,36400.0,49.8739,49.9641,49.8164,49.9313,36400.0
2013-10-15 15:10:00,60.86,60.87,60.75,60.82,95600.0,49.9395,49.9477,49.8493,49.9067,95600.0
2013-10-15 15:20:00,60.84,60.84,60.74,60.78,38800.0,49.9231,49.9231,49.841,49.8739,38800.0
2013-10-15 15:30:00,60.78,60.78,60.59,60.61,81100.0,49.8739,49.8739,49.718,49.7344,81100.0
2013-10-15 15:40:00,60.61,60.64,60.54,60.55,106400.0,49.7344,49.759,49.6769,49.6851,106400.0
2013-10-15 15:50:00,60.55,60.57,60.46,60.49,322300.0,49.6851,49.7016,49.6113,49.6359,322300.0
2013-10-16 09:30:00,60.73,60.89,60.71,60.83,34700.0,49.8328,49.9641,49.8164,49.9149,34700.0
2013-10-16 09:40:00,60.82,60.85,60.77,60.81,28300.0,49.9067,49.9313,49.8657,49.8985,28300.0
2013-10-16 09:50:00,60.83,60.93,60.82,60.9,65000.0,49.9149,49.997,49.9067,49.9723,65000.0
2013-10-16 10:00:00,60.9,61.0,60.86,60.9,38200.0,49.9723,50.0544,49.9395,49.9723,38200.0
2013-10-16 10:10:00,60.91,60.91,60.84,60.87,35400.0,49.9805,49.9805,49.9231,49.9477,35400.0
2013-10-16 10:20:00,60.87,60.89,60.8,60.84,14000.0,49.9477,49.9641,49.8903,49.9231,14000.0
2013-10-16 10:30:00,60.84,60.87,60.8,60.81,64700.0,49.9231,49.9477,49.8903,49.8985,64700.0
2013-10-16 10:40:00,60.82,60.88,60.79,60.8,48700.0,49.9067,49.9559,49.8821,49.8903,48700.0
2013-10-16 10:50:00,60.8,60.9,60.78,60.9,22900.0,49.8903,49.9723,49.8739,49.9723,22900.0
2013-10-16 11:00:00,60.89,60.92,60.87,60.89,20700.0,49.9641,49.9887,49.9477,49.9641,20700.0
2013-10-16 11:10:00,60.89,60.91,60.83,60.83,16200.0,49.9641,49.9805,49.9149,49.9149,16200.0
2013-10-16 11:20:00,60.83,60.83,60.74,60.76,19000.0,49.9149,49.9149,49.841,49.8575,19000.0
2013-10-16 11:30:00,60.76,60.91,60.76,60.9,22400.0,49.8575,49.9805,49.8575,49.9723,22400.0
2013-10-16 11:40:00,60.89,60.91,60.83,60.83,20500.0,49.9641,49.9805,49.9149,49.9149,20500.0
2013-10-16 11:50:00,60.82,60.82,60.75,60.79,16800.0,49.9067,49.9067,49.8493,49.8821,16800.0
2013-10-16 12:00:00,60.78,60.86,60.77,60.84,16900.0,49.8739,49.9395,49.8657,49.9231,16900.0
2013-10-16 12:10:00,60.84,60.84,60.75,60.8,35200.0,49.9231,49.9231,49.8493,49.8903,35200.0
2013-10-16 12:20:00,60.8,60.82,60.75,60.76,18700.0,49.8903,49.9067,49.8493,49.8575,18700.0
2013-10-16 12:30:00,60.75,60.77,60.72,60.74,23900.0,49.8493,49.8657,49.8246,49.841,23900.0
2013-10-16 12:40:00,60.75,60.76,60.7,60.71,15000.0,49.8493,49.8575,49.8082,49.8164,15000.0
2013-10-16 12:50:00,60.71,60.71,60.66,60.67,18500.0,49.8164,49.8164,49.7754,49.7836,18500.0
2013-10-16 13:00:00,60.66,60.7,60.66,60.69,124400.0,49.7754,49.8082,49.7754,49.8,124400.0
2013-10-16 13:10:00,60.68,60.72,60.67,60.67,24500.0,49.7918,49.8246,49.7836,49.7836,24500.0
2013-10-16 13:20:00,60.67,60.67,60.61,60.67,45200.0,49.7836,49.7836,49.7344,49.7836,45200.0
2013-10-16 13:30:00,60.67,60.71,60.67,60.71,17100.0,49.7836,49.8164,49.7836,49.8164,17100.0
2013-10-16 13:40:00,60.71,60.73,60.62,60.62,29300.0,49.8164,49.8328,49.7426,49.7426,29300.0
2013-10-16 13:50:00,60.6,60.66,60.59,60.66,40200.0,49.7262,49.7754,49.718,49.7754,40200.0
2013-10-16 14:00:00,60.66,60.67,60.58,60.59,31200.0,49.7754,49.7836,49.7098,49.718,31200.0
2013-10-16 14:10:00,60.58,60.59,60.54,60.54,51200.0,49.7098,49.718,49.6769,49.6769,51200.0
2013-10-16 14:20:00,60.54,60.54,60.43,60.43,53500.0,49.6769,49.6769,49.5867,49.5867,53500.0
2013-10-16 14:30:00,60.44,60.48,60.44,60.47,69100.0,49.5949,49.6277,49.5949,49.6195,69100.0
2013-10-16 14:40:00,60.46,60.52,60.46,60.51,83700.0,49.6113,49.6605,49.6113,49.6523,83700.0
2013-10-16 14:50:00,60.51,60.53,60.49,60.51,40500.0,49.6523,49.6687,49.6359,49.6523,40500.0
2013-10-16 15:00:00,60.51,60.51,60.44,60.51,63000.0,49.6523,49.6523,49.5949,49.6523,63000.0
2013-10-16 15:10:00,60.51,60.57,60.5,60.57,87400.0,49.6523,49.7016,49.6441,49.7016,87400.0
2013-10-16 15:20:00,60.57,60.6,60.54,60.57,78000.0,49.7016,49.7262,49.6769,49.7016,78000.0
2013-10-16 15:30:00,60.56,60.58,60.52,60.54,90600.0,49.6933,49.7098,49.6605,49.6769,90600.0
2013-10-16 15:40:00,60.54,60.65,60.54,60.65,114000.0,49.6769,49.7672,49.6769,49.7672,114000.0
2013-10-16 15:50:00,60.65,60.72,60.65,60.69,209900.0,49.7672,49.8246,49.7672,49.8,209900.0
2013-10-17 09:30:00,60.4,60.54,60.36,60.43,33900.0,49.5621,49.6769,49.5292,49.5867,33900.0
2013-10-17 09:40:00,60.44,60.55,60.43,60.43,47800.0,49.5949,49.6851,49.5867,49.5867,47800.0
2013-10-17 09:50:00,60.43,60.45,60.33,60.33,22400.0,49.5867,49.6031,49.5046,49.5046,22400.0
2013-10-17 10:00:00,60.34,60.4,60.27,60.3,145100.0,49.5128,49.5621,49.4554,49.48,145100.0
2013-10-17 10:10:00,60.29,60.37,60.29,60.3,40400.0,49.4718,49.5374,49.4718,49.48,40400.0
2013-10-17 10:20:00,60.3,60.32,60.27,60.27,65700.0,49.48,49.4964,49.4554,49.4554,65700.0
2013-10-17 10:30:00,60.28,60.33,60.26,60.32,230600.0,49.4636,49.5046,49.4472,49.4964,230600.0
2013-10-17 10:40:00,60.33,60.34,60.3,60.34,69700.0,49.5046,49.5128,49.48,49.5128,69700.0
2013-10-17 10:50:00,60.34,60.34,60.25,60.3,54700.0,49.5128,49.5128,49.439,49.48,54700.0
2013-10-17 11:00:00,60.3,60.33,60.27,60.32,42400.0,49.48,49.5046,49.4554,49.4964,42400.0
2013-10-17 11:10:00,60.32,60.37,60.31,60.34,27700.0,49.4964,49.5374,49.4882,49.5128,27700.0
2013-10-17 11:20:00,60.34,60.42,60.33,60.41,21000.0,49.5128,49.5785,49.5046,49.5703,21000.0
2013-10-17 11:30:00,60.41,60.58,60.41,60.52,23300.0,49.5703,49.7098,49.5703,49.6605,23300.0
2013-10-17 11:40:00,60.53,60.57,60.51,60.51,25600.0,49.6687,49.7016,49.6523,49.6523,25600.0
2013-10-17 11:50:00,60.5,60.51,60.47,60.47,19500.0,49.6441,49.6523,49.6195,49.6195,19500.0
2013-10-17 12:00:00,60.47,60.49,60.43,60.47,21600.0,49.6195,49.6359,49.5867,49.6195,21600.0
2013-10-17 12:10:00,60.47,60.5,60.45,60.47,29400.0,49.6195,49.6441,49.6031,49.6195,29400.0
2013-10-17 12:20:00,60.48,60.52,60.47,60.52,14300.0,49.6277,49.6605,49.6195,49.6605,14300.0
2013-10-17 12:30:00,60.52,60.53,60.44,60.44,24100.0,49.6605,49.6687,49.5949,49.5949,24100.0
2013-10-17 12:40:00,60.44,60.48,60.44,60.47,19600.0,49.5949,49.6277,49.5949,49.6195,19600.0
2013-10-17 12:50:00,60.47,60.52,60.47,60.5,28200.0,49.6195,49.6605,49.6195,49.6441,28200.0
2013-10-17 13:00:00,60.5,60.51,60.47,60.5,22700.0,49.6441,49.6523,49.6195,49.6441,22700.0
2013-10-17 13:10:00,60.5,60.5,60.42,60.43,29800.0,49.6441,49.6441,49.5785,49.5867,29800.0
2013-10-17 13:20:00,60.43,60.47,60.43,60.44,18700.0,49.5867,49.6195,49.5867,49.5949,18700.0
2013-10-17 13:30:00,60.45,60.48,60.45,60.46,19100.0,49.6031,49.6277,49.6031,49.6113,19100.0
2013-10-17 13:40:00,60.46,60.48,60.43,60.45,23000.0,49.6113,49.6277,49.5867,49.6031,23000.0
2013-10-17 13:50:00,60.45,60.46,60.44,60.45,20600.0,49.6031,49.6113,49.5949,49.6031,20600.0
2013-10-17 14:00:00,60.44,60.45,60.39,60.45,74200.0,49.5949,49.6031,49.5538,49.6031,74200.0
2013-10-17 14:10:00,60.45,60.45,60.41,60.45,21100.0,49.6031,49.6031,49.5703,49.6031,21100.0
2013-10-17 14:20:00,60.44,60.45,60.42,60.44,61100.0,49.5949,49.6031,49.5785,49.5949,61100.0
2013-10-17 14:30:00,60.45,60.45,60.44,60.45,23200.0,49.6031,49.6031,49.5949,49.6031,23200.0
2013-10-17 14:40:00,60.45,60.45,60.42,60.44,33400.0,49.6031,49.6031,49.5785,49.5949,33400.0
2013-10-17 14:50:00,60.44,60.45,60.4,60.44,96400.0,49.5949,49.6031,49.5621,49.5949,96400.0
2013-10-17 15:00:00,60.45,60.46,60.44,60.45,52500.0,49.6031,49.6113,49.5949,49.6031,52500.0
2013-10-17 15:10:00,60.45,60.64,60.45,60.64,41000.0,49.6031,49.759,49.6031,49.759,41000.0
2013-10-17 15:20:00,60.64,60.75,60.63,60.75,42000.0,49.759,49.8493,49.7508,49.8493,42000.0
2013-10-17 15:30:00,60.75,60.84,60.74,60.84,47000.0,49.8493,49.9231,49.841,49.9231,47000.0
2013-10-17 15:40:00,60.83,60.95,60.82,60.94,95200.0,49.9149,50.0134,49.9067,50.0052,95200.0
2013-10-17 15:50:00,60.94,60.97,60.89,60.92,155300.0,50.0052,50.0298,49.9641,49.9887,155300.0
2013-10-18 09:30:00,60.99,61.0,60.86,60.92,141700.0,50.0462,50.0544,49.9395,49.9887,141700.0
2013-10-18 09:40:00,60.91,61.07,60.91,61.05,34900.0,49.9805,50.1118,49.9805,50.0954,34900.0
2013-10-18 09:50:00,61.07,61.08,61.02,61.07,45100.0,50.1118,50.12,50.0708,50.1118,45100.0
2013-10-18 10:00:00,61.06,61.09,60.95,61.0,69800.0,50.1036,50.1282,50.0134,50.0544,69800.0
2013-10-18 10:10:00,61.0,61.06,60.95,61.04,58600.0,50.0544,50.1036,50.0134,50.0872,58600.0
2013-10-18 10:20:00,61.03,61.05,60.99,61.0,105700.0,50.079,50.0954,50.0462,50.0544,105700.0
2013-10-18 10:30:00,61.01,61.03,60.93,60.97,34800.0,50.0626,50.079,49.997,50.0298,34800.0
2013-10-18 10:40:00,60.96,60.98,60.87,60.88,19300.0,50.0216,50.038,49.9477,49.9559,19300.0
2013-10-18 10:50:00,60.88,60.88,60.74,60.76,21100.0,49.9559,49.9559,49.841,49.8575,21100.0
2013-10-18 11:00:00,60.75,60.76,60.65,60.65,31800.0,49.8493,49.8575,49.7672,49.7672,31800.0
2013-10-18 11:10:00,60.65,60.74,60.65,60.69,19100.0,49.7672,49.841,49.7672,49.8,19100.0
2013-10-18 11:20:00,60.69,60.75,60.69,60.73,18300.0,49.8,49.8493,49.8,49.8328,18300.0
2013-10-18 11:30:00,60.72,60.74,60.69,60.72,22200.0,49.8246,49.841,49.8,49.8246,22200.0
2013-10-18 11:40:00,60.71,60.79,60.69,60.77,13400.0,49.8164,49.8821,49.8,49.8657,13400.0
2013-10-18 11:50:00,60.78,60.8,60.72,60.73,22900.0,49.8739,49.8903,49.8246,49.8328,22900.0
2013-10-18 12:00:00,60.73,60.8,60.73,60.76,55600.0,49.8328,49.8903,49.8328,49.8575,55600.0
2013-10-18 12:10:00,60.77,60.97,60.77,60.96,152700.0,49.8657,50.0298,49.8657,50.0216,152700.0
2013-10-18 12:20:00,60.96,61.02,60.88,60.89,148400.0,50.0216,50.0708,49.9559,49.9641,148400.0
2013-10-18 12:30:00,60.89,60.99,60.89,60.98,17300.0,49.9641,50.0462,49.9641,50.038,17300.0
2013-10-18 12:40:00,60.98,61.0,60.96,60.97,55500.0,50.038,50.0544,50.0216,50.0298,55500.0
2013-10-18 12:50:00,60.97,61.03,60.93,61.02,101100.0,50.0298,50.079,49.997,50.0708,101100.0
2013-10-18 13:00:00,61.01,61.05,60.95,60.97,37100.0,50.0626,50.0954,50.0134,50.0298,37100.0
2013-10-18 13:10:00,60.98,60.98,60.92,60.93,27100.0,50.038,50.038,49.9887,49.997,27100.0
2013-10-18 13:20:00,60.93,60.93,60.83,60.87,23400.0,49.997,49.997,49.9149,49.9477,23400.0
2013-10-18 13:30:00,60.87,60.93,60.86,60.91,33500.0,49.9477,49.997,49.9395,49.9805,33500.0
2013-10-18 13:40:00,60.91,60.91,60.8,60.83,60000.0,49.9805,49.9805,49.8903,49.9149,60000.0
2013-10-18 13:50:00,60.83,60.91,60.82,60.87,104000.0,49.9149,49.9805,49.9067,49.9477,104000.0
2013-10-18 14:00:00,60.88,60.9,60.83,60.83,46700.0,49.9559,49.9723,49.9149,49.9149,46700.0
2013-10-18 14:10:00,60.84,60.88,60.83,60.86,39100.0,49.9231,49.9559,49.9149,49.9395,39100.0
2013-10-18 14:20:00,60.86,60.86,60.83,60.86,66400.0,49.9395,49.9395,49.9149,49.9395,66400.0
2013-10-18 14:30:00,60.86,60.89,60.84,60.86,66500.0,49.9395,49.9641,49.9231,49.9395,66500.0
2013-10-18 14:40:00,60.87,60.89,60.86,60.89,32100.0,49.9477,49.9641,49.9395,49.9641,32100.0
2013-10-18 14:50:00,60.89,60.89,60.86,60.87,62700.0,49.9641,49.9641,49.9395,49.9477,62700.0
2013-10-18 15:00:00,60.86,60.9,60.84,60.88,84900.0,49.9395,49.9723,49.9231,49.9559,84900.0
2013-10-18 15:10:00,60.88,60.9,60.72,60.73,76200.0,49.9559,49.9723,49.8246,49.8328,76200.0
2013-10-18 15:20:00,60.72,60.79,60.71,60.77,108400.0,49.8246,49.8821,49.8164,49.8657,108400.0
2013-10-18 15:30:00,60.77,60.78,60.7,60.74,48800.0,49.8657,49.8739,49.8082,49.841,48800.0
2013-10-18 15:40:00,60.74,60.8,60.73,60.73,106500.0,49.841,49.8903,49.8328,49.8328,106500.0
2013-10-18 15:50:00,60.74,60.84,60.73,60.81,121800.0,49.841,49.9231,49.8328,49.8985,121800.0
2013-10-21 09:30:00,60.88,61.12,60.82,61.04,63500.0,49.9559,50.1529,49.9067,50.0872,63500.0
2013-10-21 09:40:00,61.03,61.12,60.99,61.04,35000.0,50.079,50.1529,50.0462,50.0872,35000.0
2013-10-21 09:50:00,61.05,61.19,61.04,61.1,116200.0,50.0954,50.2103,50.0872,50.1364,116200.0
2013-10-21 10:00:00,61.09,61.2,61.06,61.16,60200.0,50.1282,50.2185,50.1036,50.1857,60200.0
2013-10-21 10:10:00,61.15,61.19,60.99,61.01,52900.0,50.1775,50.2103,50.0462,50.0626,52900.0
2013-10-21 10:20:00,61.0,61.01,60.97,60.98,34700.0,50.0544,50.0626,50.0298,50.038,34700.0
2013-10-21 10:30:00,60.97,61.02,60.96,61.0,25500.0,50.0298,50.0708,50.0216,50.0544,25500.0
2013-10-21 10:40:00,61.02,61.02,60.97,61.0,30600.0,50.0708,50.0708,50.0298,50.0544,30600.0
2013-10-21 10:50:00,61.0,61.0,60.95,60.97,21500.0,50.0544,50.0544,50.0134,50.0298,21500.0
2013-10-21 11:00:00,60.99,60.99,60.95,60.97,15800.0,50.0462,50.0462,50.0134,50.0298,15800.0
2013-10-21 11:10:00,60.97,61.0,60.96,60.98,33500.0,50.0298,50.0544,50.0216,50.038,33500.0
2013-10-21 11:20:00,60.98,61.0,60.96,60.97,26000.0,50.038,50.0544,50.0216,50.0298,26000.0
2013-10-21 11:30:00,60.97,61.0,60.95,60.98,19600.0,50.0298,50.0544,50.0134,50.038,19600.0
2013-10-21 11:40:00,60.99,61.0,60.96,60.98,22900.0,50.0462,50.0544,50.0216,50.038,22900.0
2013-10-21 11:50:00,60.98,61.01,60.97,60.98,38800.0,50.038,50.0626,50.0298,50.038,38800.0
2013-10-21 12:00:00,60.97,60.99,60.95,60.96,17400.0,50.0298,50.0462,50.0134,50.0216,17400.0
2013-10-21 12:10:00,60.97,61.01,60.96,61.0,21400.0,50.0298,50.0626,50.0216,50.0544,21400.0
2013-10-21 12:20:00,61.0,61.03,60.99,61.01,33800.0,50.0544,50.079,50.0462,50.0626,33800.0
2013-10-21 12:30:00,61.01,61.02,60.98,60.98,38100.0,50.0626,50.0708,50.038,50.038,38100.0
2013-10-21 12:40:00,60.99,61.0,60.96,60.99,17300.0,50.0462,50.0544,50.0216,50.0462,17300.0
2013-10-21 12:50:00,60.98,61.01,60.97,61.01,24600.0,50.038,50.0626,50.0298,50.0626,24600.0
2013-10-21 13:00:00,61.0,61.01,60.98,60.99,23900.0,50.0544,50.0626,50.038,50.0462,23900.0
2013-10-21 13:10:00,61.0,61.02,60.99,61.01,32900.0,50.0544,50.0708,50.0462,50.0626,32900.0
2013-10-21 13:20:00,61.01,61.01,60.98,61.01,26600.0,50.0626,50.0626,50.038,50.0626,26600.0
2013-10-21 13:30:00,61.0,61.01,60.96,60.98,26400.0,50.0544,50.0626,50.0216,50.038,26400.0
2013-10-21 13:40:00,60.98,60.99,60.97,60.97,15300.0,50.038,50.0462,50.0298,50.0298,15300.0
2013-10-21 13:50:00,60.98,61.0,60.97,60.98,49700.0,50.038,50.0544,50.0298,50.038,49700.0
2013-10-21 14:00:00,60.98,61.0,60.96,60.98,41000.0,50.038,50.0544,50.0216,50.038,41000.0
2013-10-21 14:10:00,60.98,61.01,60.97,60.99,36100.0,50.038,50.0626,50.0298,50.0462,36100.0
2013-10-21 14:20:00,61.0,61.0,60.91,60.98,30500.0,50.0544,50.0544,49.9805,50.038,30500.0
2013-10-21 14:30:00,60.98,60.99,60.97,60.98,23200.0,50.038,50.0462,50.0298,50.038,23200.0
2013-10-21 14:40:00,60.98,61.01,60.97,61.0,36500.0,50.038,50.0626,50.0298,50.0544,36500.0
2013-10-21 14:50:00,60.99,60.99,60.95,60.97,35600.0,50.0462,50.0462,50.0134,50.0298,35600.0
2013-10-21 15:00:00,60.97,61.06,60.95,61.0,91700.0,50.0298,50.1036,50.0134,50.0544,91700.0
2013-10-21 15:10:00,61.01,61.02,60.98,61.0,52100.0,50.0626,50.0708,50.038,50.0544,52100.0
2013-10-21 15:20:00,61.0,61.01,60.99,61.0,36200.0,50.0544,50.0626,50.0462,50.0544,36200.0
2013-10-21 15:30:00,61.0,61.01,60.98,61.0,77800.0,50.0544,50.0626,50.038,50.0544,77800.0
2013-10-21 15:40:00,60.99,61.01,60.99,61.01,78300.0,50.0462,50.0626,50.0462,50.0626,78300.0
2013-10-21 15:50:00,61.01,61.19,61.01,61.18,262200.0,50.0626,50.2103,50.0626,50.2021,262200.0
2013-10-22 09:30:00,61.0,61.17,61.0,61.15,73700.0,50.0544,50.1939,50.0544,50.1775,73700.0
2013-10-22 09:40:00,61.16,61.19,61.06,61.12,58000.0,50.1857,50.2103,50.1036,50.1529,58000.0
2013-10-22 09:50:00,61.11,61.19,61.01,61.1,101300.0,50.1447,50.2103,50.0626,50.1364,101300.0
2013-10-22 10:00:00,61.12,61.12,61.06,61.12,49600.0,50.1529,50.1529,50.1036,50.1529,49600.0
2013-10-22 10:10:00,61.11,61.12,61.06,61.07,59000.0,50.1447,50.1529,50.1036,50.1118,59000.0
2013-10-22 10:20:00,61.07,61.08,61.02,61.03,41700.0,50.1118,50.12,50.0708,50.079,41700.0
2013-10-22 10:30:00,61.03,61.09,61.0,61.08,36600.0,50.079,50.1282,50.0544,50.12,36600.0
2013-10-22 10:40:00,61.08,61.11,61.0,61.02,55500.0,50.12,50.1447,50.0544,50.0708,55500.0
2013-10-22 10:50:00,61.03,61.04,60.84,61.0,69000.0,50.079,50.0872,49.9231,50.0544,69000.0
2013-10-22 11:00:00,61.0,61.01,60.87,60.88,38100.0,50.0544,50.0626,49.9477,49.9559,38100.0
2013-10-22 11:10:00,60.9,60.92,60.84,60.9,41500.0,49.9723,49.9887,49.9231,49.9723,41500.0
2013-10-22 11:20:00,60.9,60.9,60.77,60.77,45200.0,49.9723,49.9723,49.8657,49.8657,45200.0
2013-10-22 11:30:00,60.78,60.95,60.76,60.94,40800.0,49.8739,50.0134,49.8575,50.0052,40800.0
2013-10-22 11:40:00,60.94,60.98,60.89,60.98,18100.0,50.0052,50.038,49.9641,50.038,18100.0
2013-10-22 11:50:00,60.98,61.0,60.95,60.96,23800.0,50.038,50.0544,50.0134,50.0216,23800.0
2013-10-22 12:00:00,60.96,60.99,60.95,60.97,23300.0,50.0216,50.0462,50.0134,50.0298,23300.0
2013-10-22 12:10:00,60.98,60.98,60.91,60.95,38200.0,50.038,50.038,49.9805,50.0134,38200.0
2013-10-22 12:20:00,60.95,60.97,60.88,60.89,72600.0,50.0134,50.0298,49.9559,49.9641,72600.0
2013-10-22 12:30:00,60.89,60.93,60.87,60.92,53500.0,49.9641,49.997,49.9477,49.9887,53500.0
2013-10-22 12:40:00,60.91,60.95,60.89,60.94,42500.0,49.9805,50.0134,49.9641,50.0052,42500.0
2013-10-22 12:50:00,60.95,60.97,60.88,60.91,120400.0,50.0134,50.0298,49.9559,49.9805,120400.0
2013-10-22 13:00:00,60.91,60.96,60.9,60.93,32900.0,49.9805,50.0216,49.9723,49.997,32900.0
2013-10-22 13:10:00,60.93,60.93,60.87,60.87,25200.0,49.997,49.997,49.9477,49.9477,25200.0
2013-10-22 13:20:00,60.88,60.89,60.85,60.87,22800.0,49.9559,49.9641,49.9313,49.9477,22800.0
2013-10-22 13:30:00,60.86,60.86,60.8,60.85,31300.0,49.9395,49.9395,49.8903,49.9313,31300.0
2013-10-22 13:40:00,60.86,60.89,60.8,60.84,50400.0,49.9395,49.9641,49.8903,49.9231,50400.0
2013-10-22 13:50:00,60.84,60.86,60.74,60.75,67300.0,49.9231,49.9395,49.841,49.8493,67300.0
2013-10-22 14:00:00,60.75,60.8,60.71,60.73,71900.0,49.8493,49.8903,49.8164,49.8328,71900.0
2013-10-22 14:10:00,60.72,60.82,60.72,60.78,37900.0,49.8246,49.9067,49.8246,49.8739,37900.0
2013-10-22 14:20:00,60.78,60.84,60.68,60.75,69900.0,49.8739,49.9231,49.7918,49.8493,69900.0
2013-10-22 14:30:00,60.74,60.79,60.72,60.77,50500.0,49.841,49.8821,49.8246,49.8657,50500.0
2013-10-22 14:40:00,60.76,60.82,60.76,60.82,47800.0,49.8575,49.9067,49.8575,49.9067,47800.0
2013-10-22 14:50:00,60.82,60.82,60.75,60.77,94900.0,49.9067,49.9067,49.8493,49.8657,94900.0
2013-10-22 15:00:00,60.77,60.84,60.76,60.84,83300.0,49.8657,49.9231,49.8575,49.9231,83300.0
2013-10-22 15:10:00,60.83,60.83,60.75,60.78,79500.0,49.9149,49.9149,49.8493,49.8739,79500.0
2013-10-22 15:20:00,60.77,60.81,60.75,60.81,115100.0,49.8657,49.8985,49.8493,49.8985,115100.0
2013-10-22 15:30:00,60.81,60.89,60.78,60.82,137800.0,49.8985,49.9641,49.8739,49.9067,137800.0
2013-10-22 15:40:00,60.82,60.83,60.51,60.52,312800.0,49.9067,49.9149,49.6523,49.6605,312800.0
2013-10-22 15:50:00,60.53,60.59,60.21,60.39,519100.0,49.6687,49.718,49.4061,49.5538,519100.0
2013-10-23 09:30:00,61.69,64.79,61.41,64.75,766800.0,50.6206,53.1643,50.3908,53.1315,766800.0
2013-10-23 09:40:00,64.75,66.24,64.69,65.38,664500.0,53.1315,54.3541,53.0823,53.6485,664500.0
2013-10-23 09:50:00,65.39,66.39,65.1,65.2,450000.0,53.6567,54.4772,53.4187,53.5008,450000.0
2013-10-23 10:00:00,65.18,65.25,64.43,65.16,356300.0,53.4843,53.5418,52.8689,53.4679,356300.0
2013-10-23 10:10:00,65.17,65.27,64.96,65.0,212300.0,53.4761,53.5582,53.3038,53.3366,212300.0
2013-10-23 10:20:00,64.99,65.04,64.08,64.3,248900.0,53.3284,53.3695,52.5817,52.7623,248900.0
2013-10-23 10:30:00,64.28,64.67,63.39,63.74,232700.0,52.7458,53.0659,52.0155,52.3027,232700.0
2013-10-23 10:40:00,63.75,63.99,63.49,63.73,288200.0,52.3109,52.5079,52.0976,52.2945,288200.0
2013-10-23 10:50:00,63.72,63.75,63.18,63.34,181400.0,52.2863,52.3109,51.8432,51.9745,181400.0
2013-10-23 11:00:00,63.37,63.49,62.23,62.37,377300.0,51.9991,52.0976,51.0637,51.1786,377300.0
2013-10-23 11:10:00,62.37,62.85,60.68,61.84,914000.0,51.1786,51.5724,49.7918,50.7437,914000.0
2013-10-23 11:20:00,61.81,62.31,61.6,62.14,289900.0,50.719,51.1293,50.5467,50.9898,289900.0
2013-10-23 11:30:00,62.2,62.43,61.89,62.15,203200.0,51.0391,51.2278,50.7847,50.998,203200.0
2013-10-23 11:40:00,62.16,62.3,61.85,62.12,170400.0,51.0062,51.1211,50.7519,50.9734,170400.0
2013-10-23 11:50:00,62.13,62.38,61.85,62.38,109500.0,50.9816,51.1868,50.7519,51.1868,109500.0
2013-10-23 12:00:00,62.38,62.54,62.16,62.18,93600.0,51.1868,51.3181,51.0062,51.0227,93600.0
2013-10-23 12:10:00,62.13,62.29,61.83,61.96,107200.0,50.9816,51.1129,50.7355,50.8421,107200.0
2013-10-23 12:20:00,61.94,62.31,61.75,62.23,98400.0,50.8257,51.1293,50.6698,51.0637,98400.0
2013-10-23 12:30:00,62.22,62.53,62.22,62.48,68400.0,51.0555,51.3099,51.0555,51.2688,68400.0
2013-10-23 12:40:00,62.48,62.67,62.43,62.65,68000.0,51.2688,51.4247,51.2278,51.4083,68000.0
2013-10-23 12:50:00,62.65,62.85,62.65,62.72,61000.0,51.4083,51.5724,51.4083,51.4658,61000.0
2013-10-23 13:00:00,62.72,63.0,62.71,62.94,78000.0,51.4658,51.6955,51.4576,51.6463,78000.0
2013-10-23 13:10:00,62.93,63.14,62.9,63.13,66300.0,51.6381,51.8104,51.6135,51.8022,66300.0
2013-10-23 13:20:00,63.14,63.15,62.85,62.93,128100.0,51.8104,51.8186,51.5724,51.6381,128100.0
2013-10-23 13:30:00,62.93,62.94,62.72,62.84,77000.0,51.6381,51.6463,51.4658,51.5642,77000.0
2013-10-23 13:40:00,62.84,62.99,62.75,62.98,46000.0,51.5642,51.6873,51.4904,51.6791,46000.0
2013-10-23 13:50:00,62.99,63.03,62.68,62.69,52300.0,51.6873,51.7201,51.4329,51.4411,52300.0
2013-10-23 14:00:00,62.7,62.9,62.68,62.78,48300.0,51.4494,51.6135,51.4329,51.515,48300.0
2013-10-23 14:10:00,62.77,62.86,62.58,62.85,70100.0,51.5068,51.5806,51.3509,51.5724,70100.0
2013-10-23 14:20:00,62.84,62.84,62.49,62.49,68300.0,51.5642,51.5642,51.277,51.277,68300.0
2013-10-23 14:30:00,62.49,62.6,62.38,62.55,119100.0,51.277,51.3673,51.1868,51.3263,119100.0
2013-10-23 14:40:00,62.55,62.75,62.17,62.26,117500.0,51.3263,51.4904,51.0145,51.0883,117500.0
2013-10-23 14:50:00,62.25,62.6,62.23,62.55,62600.0,51.0801,51.3673,51.0637,51.3263,62600.0
2013-10-23 15:00:00,62.54,62.55,62.37,62.46,63200.0,51.3181,51.3263,51.1786,51.2524,63200.0
2013-10-23 15:10:00,62.47,62.57,62.26,62.26,75600.0,51.2606,51.3427,51.0883,51.0883,75600.0
2013-10-23 15:20:00,62.27,62.5,62.27,62.42,127500.0,51.0965,51.2852,51.0965,51.2196,127500.0
2013-10-23 15:30:00,62.42,62.58,62.42,62.5,119300.0,51.2196,51.3509,51.2196,51.2852,119300.0
2013-10-23 15:40:00,62.51,62.54,62.41,62.42,193200.0,51.2934,51.3181,51.2114,51.2196,193200.0
2013-10-23 15:50:00,62.41,62.45,62.32,62.4,283300.0,51.2114,51.2442,51.1375,51.2032,283300.0
2013-10-24 09:30:00,62.3,62.73,62.08,62.39,184200.0,51.1211,51.474,50.9406,51.195,184200.0
2013-10-24 09:40:00,62.38,62.43,62.3,62.39,105400.0,51.1868,51.2278,51.1211,51.195,105400.0
2013-10-24 09:50:00,62.39,62.8,62.39,62.64,75000.0,51.195,51.5314,51.195,51.4001,75000.0
2013-10-24 10:00:00,62.63,62.69,62.47,62.5,60200.0,51.3919,51.4411,51.2606,51.2852,60200.0
2013-10-24 10:10:00,62.49,62.58,62.48,62.48,64400.0,51.277,51.3509,51.2688,51.2688,64400.0
2013-10-24 10:20:00,62.49,62.56,62.36,62.38,73100.0,51.277,51.3345,51.1704,51.1868,73100.0
2013-10-24 10:30:00,62.38,62.44,62.32,62.42,35300.0,51.1868,51.236,51.1375,51.2196,35300.0
2013-10-24 10:40:00,62.42,62.44,62.32,62.33,31600.0,51.2196,51.236,51.1375,51.1457,31600.0
2013-10-24 10:50:00,62.32,62.42,62.3,62.42,32200.0,51.1375,51.2196,51.1211,51.2196,32200.0
2013-10-24 11:00:00,62.42,62.49,62.38,62.46,40500.0,51.2196,51.277,51.1868,51.2524,40500.0
2013-10-24 11:10:00,62.46,62.49,62.41,62.49,31900.0,51.2524,51.277,51.2114,51.277,31900.0
2013-10-24 11:20:00,62.48,62.51,62.4,62.44,32000.0,51.2688,51.2934,51.2032,51.236,32000.0
2013-10-24 11:30:00,62.44,62.46,62.4,62.43,29200.0,51.236,51.2524,51.2032,51.2278,29200.0
2013-10-24 11:40:00,62.44,62.51,62.43,62.5,61400.0,51.236,51.2934,51.2278,51.2852,61400.0
2013-10-24 11:50:00,62.5,62.53,62.45,62.53,52900.0,51.2852,51.3099,51.2442,51.3099,52900.0
2013-10-24 12:00:00,62.53,62.57,62.48,62.5,23300.0,51.3099,51.3427,51.2688,51.2852,23300.0
2013-10-24 12:10:00,62.49,62.55,62.49,62.51,29800.0,51.277,51.3263,51.277,51.2934,29800.0
2013-10-24 12:20:00,62.51,62.59,62.51,62.54,16100.0,51.2934,51.3591,51.2934,51.3181,16100.0
2013-10-24 12:30:00,62.54,62.57,62.48,62.54,24300.0,51.3181,51.3427,51.2688,51.3181,24300.0
2013-10-24 12:40:00,62.54,62.54,62.48,62.51,38000.0,51.3181,51.3181,51.2688,51.2934,38000.0
2013-10-24 12:50:00,62.51,62.53,62.44,62.53,17800.0,51.2934,51.3099,51.236,51.3099,17800.0
2013-10-24 13:00:00,62.53,62.61,62.53,62.61,11600.0,51.3099,51.3755,51.3099,51.3755,11600.0
2013-10-24 13:10:00,62.61,62.64,62.54,62.55,22600.0,51.3755,51.4001,51.3181,51.3263,22600.0
2013-10-24 13:20:00,62.55,62.56,62.47,62.5,25000.0,51.3263,51.3345,51.2606,51.2852,25000.0
2013-10-24 13:30:00,62.5,62.55,62.48,62.51,26600.0,51.2852,51.3263,51.2688,51.2934,26600.0
2013-10-24 13:40:00,62.5,62.57,62.5,62.52,25800.0,51.2852,51.3427,51.2852,51.3016,25800.0
2013-10-24 13:50:00,62.52,62.53,62.46,62.47,26800.0,51.3016,51.3099,51.2524,51.2606,26800.0
2013-10-24 14:00:00,62.48,62.5,62.46,62.48,24200.0,51.2688,51.2852,51.2524,51.2688,24200.0
2013-10-24 14:10:00,62.48,62.51,62.46,62.49,23100.0,51.2688,51.2934,51.2524,51.277,23100.0
2013-10-24 14:20:00,62.5,62.52,62.49,62.51,20200.0,51.2852,51.3016,51.277,51.2934,20200.0
2013-10-24 14:30:00,62.5,62.55,62.5,62.55,22500.0,51.2852,51.3263,51.2852,51.3263,22500.0
2013-10-24 14:40:00,62.54,62.57,62.49,62.49,29500.0,51.3181,51.3427,51.277,51.277,29500.0
2013-10-24 14:50:00,62.49,62.5,62.45,62.45,18000.0,51.277,51.2852,51.2442,51.2442,18000.0
2013-10-24 15:00:00,62.45,62.48,62.45,62.48,27500.0,51.2442,51.2688,51.2442,51.2688,27500.0
2013-10-24 15:10:00,62.47,62.52,62.44,62.45,36600.0,51.2606,51.3016,51.236,51.2442,36600.0
2013-10-24 15:20:00,62.46,62.46,62.41,62.46,30200.0,51.2524,51.2524,51.2114,51.2524,30200.0
2013-10-24 15:30:00,62.46,62.48,62.39,62.41,39600.0,51.2524,51.2688,51.195,51.2114,39600.0
2013-10-24 15:40:00,62.41,62.45,62.38,62.38,52100.0,51.2114,51.2442,51.1868,51.1868,52100.0
2013-10-24 15:50:00,62.38,62.52,62.38,62.5,146900.0,51.1868,51.3016,51.1868,51.2852,146900.0
2013-10-25 09:30:00,62.65,62.7,62.47,62.56,35200.0,51.4083,51.4494,51.2606,51.3345,35200.0
2013-10-25 09:40:00,62.55,62.78,62.51,62.64,35200.0,51.3263,51.515,51.2934,51.4001,35200.0
2013-10-25 09:50:00,62.64,62.66,62.49,62.51,18800.0,51.4001,51.4165,51.277,51.2934,18800.0
2013-10-25 10:00:00,62.54,62.63,62.44,62.46,25600.0,51.3181,51.3919,51.236,51.2524,25600.0
2013-10-25 10:10:00,62.45,62.59,62.42,62.56,29900.0,51.2442,51.3591,51.2196,51.3345,29900.0
2013-10-25 10:20:00,62.55,62.65,62.48,62.63,20700.0,51.3263,51.4083,51.2688,51.3919,20700.0
2013-10-25 10:30:00,62.63,62.65,62.6,62.63,17200.0,51.3919,51.4083,51.3673,51.3919,17200.0
2013-10-25 10:40:00,62.63,62.68,62.58,62.62,20400.0,51.3919,51.4329,51.3509,51.3837,20400.0
2013-10-25 10:50:00,62.64,62.79,62.62,62.71,59900.0,51.4001,51.5232,51.3837,51.4576,59900.0
2013-10-25 11:00:00,62.7,62.71,62.63,62.69,27800.0,51.4494,51.4576,51.3919,51.4411,27800.0
2013-10-25 11:10:00,62.69,62.69,62.67,62.68,8300.0,51.4411,51.4411,51.4247,51.4329,8300.0
2013-10-25 11:20:00,62.69,62.96,62.69,62.85,60500.0,51.4411,51.6627,51.4411,51.5724,60500.0
2013-10-25 11:30:00,62.84,62.91,62.81,62.82,22400.0,51.5642,51.6217,51.5396,51.5478,22400.0
2013-10-25 11:40:00,62.83,62.83,62.7,62.72,18700.0,51.556,51.556,51.4494,51.4658,18700.0
2013-10-25 11:50:00,62.7,62.71,62.65,62.69,14600.0,51.4494,51.4576,51.4083,51.4411,14600.0
2013-10-25 12:00:00,62.69,62.7,62.66,62.66,18900.0,51.4411,51.4494,51.4165,51.4165,18900.0
2013-10-25 12:10:00,62.65,62.69,62.63,62.69,13900.0,51.4083,51.4411,51.3919,51.4411,13900.0
2013-10-25 12:20:00,62.69,62.71,62.67,62.7,10200.0,51.4411,51.4576,51.4247,51.4494,10200.0
2013-10-25 12:30:00,62.71,62.76,62.7,62.75,19000.0,51.4576,51.4986,51.4494,51.4904,19000.0
2013-10-25 12:40:00,62.74,62.76,62.73,62.76,15900.0,51.4822,51.4986,51.474,51.4986,15900.0
2013-10-25 12:50:00,62.77,62.82,62.75,62.8,18800.0,51.5068,51.5478,51.4904,51.5314,18800.0
2013-10-25 13:00:00,62.8,62.81,62.79,62.8,23200.0,51.5314,51.5396,51.5232,51.5314,23200.0
2013-10-25 13:10:00,62.8,62.9,62.79,62.89,47300.0,51.5314,51.6135,51.5232,51.6053,47300.0
2013-10-25 13:20:00,62.89,62.89,62.8,62.81,16500.0,51.6053,51.6053,51.5314,51.5396,16500.0
2013-10-25 13:30:00,62.81,62.84,62.81,62.84,17000.0,51.5396,51.5642,51.5396,51.5642,17000.0
2013-10-25 13:40:00,62.84,62.86,62.82,62.86,18800.0,51.5642,51.5806,51.5478,51.5806,18800.0
2013-10-25 13:50:00,62.86,62.92,62.85,62.91,28700.0,51.5806,51.6299,51.5724,51.6217,28700.0
2013-10-25 14:00:00,62.9,63.0,62.89,62.96,58800.0,51.6135,51.6955,51.6053,51.6627,58800.0
2013-10-25 14:10:00,62.95,62.97,62.93,62.96,18900.0,51.6545,51.6709,51.6381,51.6627,18900.0
2013-10-25 14:20:00,62.96,62.96,62.91,62.91,17700.0,51.6627,51.6627,51.6217,51.6217,17700.0
2013-10-25 14:30:00,62.91,62.98,62.91,62.98,23000.0,51.6217,51.6791,51.6217,51.6791,23000.0
2013-10-25 14:40:00,62.98,63.0,62.84,62.86,41100.0,51.6791,51.6955,51.5642,51.5806,41100.0
2013-10-25 14:50:00,62.85,62.85,62.81,62.81,21800.0,51.5724,51.5724,51.5396,51.5396,21800.0
2013-10-25 15:00:00,62.82,62.84,62.74,62.75,34000.0,51.5478,51.5642,51.4822,51.4904,34000.0
2013-10-25 15:10:00,62.75,62.84,62.75,62.82,32600.0,51.4904,51.5642,51.4904,51.5478,32600.0
2013-10-25 15:20:00,62.82,62.86,62.8,62.86,33100.0,51.5478,51.5806,51.5314,51.5806,33100.0
2013-10-25 15:30:00,62.86,62.96,62.85,62.87,71100.0,51.5806,51.6627,51.5724,51.5888,71100.0
2013-10-25 15:40:00,62.87,63.06,62.87,62.98,241000.0,51.5888,51.7448,51.5888,51.6791,241000.0
2013-10-25 15:50:00,62.98,63.03,62.95,63.0,126200.0,51.6791,51.7201,51.6545,51.6955,126200.0
2013-10-28 09:30:00,63.0,63.11,62.73,62.79,41900.0,51.6955,51.7858,51.474,51.5232,41900.0
2013-10-28 09:40:00,62.77,62.93,62.75,62.87,24000.0,51.5068,51.6381,51.4904,51.5888,24000.0
2013-10-28 09:50:00,62.88,62.88,62.71,62.76,17600.0,51.5971,51.5971,51.4576,51.4986,17600.0
2013-10-28 10:00:00,62.76,62.82,62.73,62.82,22700.0,51.4986,51.5478,51.474,51.5478,22700.0
2013-10-28 10:10:00,62.82,62.89,62.82,62.85,28300.0,51.5478,51.6053,51.5478,51.5724,28300.0
2013-10-28 10:20:00,62.86,62.86,62.79,62.79,19600.0,51.5806,51.5806,51.5232,51.5232,19600.0
2013-10-28 10:30:00,62.79,62.86,62.79,62.86,21100.0,51.5232,51.5806,51.5232,51.5806,21100.0
2013-10-28 10:40:00,62.86,62.91,62.8,62.81,24900.0,51.5806,51.6217,51.5314,51.5396,24900.0
2013-10-28 10:50:00,62.81,62.82,62.55,62.6,26300.0,51.5396,51.5478,51.3263,51.3673,26300.0
2013-10-28 11:00:00,62.6,62.64,62.58,62.59,19900.0,51.3673,51.4001,51.3509,51.3591,19900.0
2013-10-28 11:10:00,62.6,62.65,62.58,62.62,15600.0,51.3673,51.4083,51.3509,51.3837,15600.0
2013-10-28 11:20:00,62.61,62.67,62.6,62.67,35400.0,51.3755,51.4247,51.3673,51.4247,35400.0
2013-10-28 11:30:00,62.67,62.67,62.61,62.63,23300.0,51.4247,51.4247,51.3755,51.3919,23300.0
2013-10-28 11:40:00,62.63,62.63,62.53,62.53,21400.0,51.3919,51.3919,51.3099,51.3099,21400.0
2013-10-28 11:50:00,62.53,62.57,62.49,62.52,27100.0,51.3099,51.3427,51.277,51.3016,27100.0
2013-10-28 12:00:00,62.53,62.54,62.47,62.49,21900.0,51.3099,51.3181,51.2606,51.277,21900.0
2013-10-28 12:10:00,62.5,62.54,62.49,62.52,15200.0,51.2852,51.3181,51.277,51.3016,15200.0
2013-10-28 12:20:00,62.52,62.57,62.52,62.53,19100.0,51.3016,51.3427,51.3016,51.3099,19100.0
2013-10-28 12:30:00,62.53,62.57,62.49,62.57,22000.0,51.3099,51.3427,51.277,51.3427,22000.0
2013-10-28 12:40:00,62.57,62.62,62.56,62.59,18400.0,51.3427,51.3837,51.3345,51.3591,18400.0
2013-10-28 12:50:00,62.6,62.6,62.57,62.6,15700.0,51.3673,51.3673,51.3427,51.3673,15700.0
2013-10-28 13:00:00,62.62,62.63,62.54,62.54,16400.0,51.3837,51.3919,51.3181,51.3181,16400.0
2013-10-28 13:10:00,62.54,62.61,62.54,62.58,14600.0,51.3181,51.3755,51.3181,51.3509,14600.0
2013-10-28 13:20:00,62.58,62.59,62.52,62.53,17200.0,51.3509,51.3591,51.3016,51.3099,17200.0
2013-10-28 13:30:00,62.54,62.56,62.51,62.54,16900.0,51.3181,51.3345,51.2934,51.3181,16900.0
2013-10-28 13:40:00,62.54,62.56,62.52,62.52,12500.0,51.3181,51.3345,51.3016,51.3016,12500.0
2013-10-28 13:50:00,62.53,62.54,62.49,62.52,15700.0,51.3099,51.3181,51.277,51.3016,15700.0
2013-10-28 14:00:00,62.52,62.56,62.49,62.52,24900.0,51.3016,51.3345,51.277,51.3016,24900.0
2013-10-28 14:10:00,62.52,62.56,62.5,62.54,26600.0,51.3016,51.3345,51.2852,51.3181,26600.0
2013-10-28 14:20:00,62.53,62.56,62.51,62.54,32100.0,51.3099,51.3345,51.2934,51.3181,32100.0
2013-10-28 14:30:00,62.54,62.56,62.5,62.51,31300.0,51.3181,51.3345,51.2852,51.2934,31300.0
2013-10-28 14:40:00,62.52,62.53,62.49,62.49,16100.0,51.3016,51.3099,51.277,51.277,16100.0
2013-10-28 14:50:00,62.5,62.5,62.46,62.46,14800.0,51.2852,51.2852,51.2524,51.2524,14800.0
2013-10-28 15:00:00,62.47,62.51,62.46,62.47,27800.0,51.2606,51.2934,51.2524,51.2606,27800.0
2013-10-28 15:10:00,62.47,62.51,62.45,62.48,26300.0,51.2606,51.2934,51.2442,51.2688,26300.0
2013-10-28 15:20:00,62.49,62.53,62.47,62.52,29300.0,51.277,51.3099,51.2606,51.3016,29300.0
2013-10-28 15:30:00,62.51,62.52,62.42,62.42,56400.0,51.2934,51.3016,51.2196,51.2196,56400.0
2013-10-28 15:40:00,62.42,62.43,62.33,62.36,84300.0,51.2196,51.2278,51.1457,51.1704,84300.0
2013-10-28 15:50:00,62.36,62.45,62.36,62.45,142700.0,51.1704,51.2442,51.1704,51.2442,142700.0
2013-10-29 09:30:00,62.79,63.05,62.74,62.94,37200.0,51.5232,51.7365,51.4822,51.6463,37200.0
2013-10-29 09:40:00,62.96,62.98,62.89,62.92,13800.0,51.6627,51.6791,51.6053,51.6299,13800.0
2013-10-29 09:50:00,62.95,62.95,62.8,62.8,24600.0,51.6545,51.6545,51.5314,51.5314,24600.0
2013-10-29 10:00:00,62.79,62.81,62.68,62.72,25100.0,51.5232,51.5396,51.4329,51.4658,25100.0
2013-10-29 10:10:00,62.73,62.77,62.67,62.69,31100.0,51.474,51.5068,51.4247,51.4411,31100.0
2013-10-29 10:20:00,62.7,62.71,62.63,62.7,17900.0,51.4494,51.4576,51.3919,51.4494,17900.0
2013-10-29 10:30:00,62.7,62.71,62.61,62.67,30500.0,51.4494,51.4576,51.3755,51.4247,30500.0
2013-10-29 10:40:00,62.67,62.7,62.63,62.69,17500.0,51.4247,51.4494,51.3919,51.4411,17500.0
2013-10-29 10:50:00,62.7,62.7,62.54,62.55,13800.0,51.4494,51.4494,51.3181,51.3263,13800.0
2013-10-29 11:00:00,62.55,62.63,62.53,62.63,20000.0,51.3263,51.3919,51.3099,51.3919,20000.0
2013-10-29 11:10:00,62.62,62.63,62.57,62.63,18600.0,51.3837,51.3919,51.3427,51.3919,18600.0
2013-10-29 11:20:00,62.63,62.71,62.61,62.61,34800.0,51.3919,51.4576,51.3755,51.3755,34800.0
2013-10-29 11:30:00,62.6,62.62,62.59,62.61,10200.0,51.3673,51.3837,51.3591,51.3755,10200.0
2013-10-29 11:40:00,62.61,62.62,62.56,62.62,9300.0,51.3755,51.3837,51.3345,51.3837,9300.0
2013-10-29 11:50:00,62.61,62.65,62.61,62.62,15500.0,51.3755,51.4083,51.3755,51.3837,15500.0
2013-10-29 12:00:00,62.62,62.67,62.62,62.66,8700.0,51.3837,51.4247,51.3837,51.4165,8700.0
2013-10-29 12:10:00,62.66,62.67,62.63,62.65,14400.0,51.4165,51.4247,51.3919,51.4083,14400.0
2013-10-29 12:20:00,62.64,62.7,62.63,62.68,14500.0,51.4001,51.4494,51.3919,51.4329,14500.0
2013-10-29 12:30:00,62.67,62.7,62.64,62.64,17000.0,51.4247,51.4494,51.4001,51.4001,17000.0
2013-10-29 12:40:00,62.64,62.64,62.6,62.62,10100.0,51.4001,51.4001,51.3673,51.3837,10100.0
2013-10-29 12:50:00,62.63,62.65,62.61,62.62,19200.0,51.3919,51.4083,51.3755,51.3837,19200.0
2013-10-29 13:00:00,62.63,62.66,62.63,62.63,14600.0,51.3919,51.4165,51.3919,51.3919,14600.0
2013-10-29 13:10:00,62.64,62.64,62.57,62.59,17300.0,51.4001,51.4001,51.3427,51.3591,17300.0
2013-10-29 13:20:00,62.58,62.58,62.54,62.56,11000.0,51.3509,51.3509,51.3181,51.3345,11000.0
2013-10-29 13:30:00,62.57,62.62,62.57,62.61,13800.0,51.3427,51.3837,51.3427,51.3755,13800.0
2013-10-29 13:40:00,62.61,62.66,62.6,62.66,11800.0,51.3755,51.4165,51.3673,51.4165,11800.0
2013-10-29 13:50:00,62.64,62.66,62.62,62.63,18200.0,51.4001,51.4165,51.3837,51.3919,18200.0
2013-10-29 14:00:00,62.64,62.7,62.64,62.69,23700.0,51.4001,51.4494,51.4001,51.4411,23700.0
2013-10-29 14:10:00,62.68,62.69,62.64,62.66,18300.0,51.4329,51.4411,51.4001,51.4165,18300.0
2013-10-29 14:20:00,62.66,62.66,62.61,62.64,20800.0,51.4165,51.4165,51.3755,51.4001,20800.0
2013-10-29 14:30:00,62.65,62.65,62.62,62.65,24200.0,51.4083,51.4083,51.3837,51.4083,24200.0
2013-10-29 14:40:00,62.64,62.65,62.58,62.6,24600.0,51.4001,51.4083,51.3509,51.3673,24600.0
2013-10-29 14:50:00,62.6,62.61,62.57,62.6,19600.0,51.3673,51.3755,51.3427,51.3673,19600.0
2013-10-29 15:00:00,62.6,62.61,62.57,62.59,29200.0,51.3673,51.3755,51.3427,51.3591,29200.0
2013-10-29 15:10:00,62.6,62.6,62.55,62.6,39600.0,51.3673,51.3673,51.3263,51.3673,39600.0
2013-10-29 15:20:00,62.6,62.6,62.52,62.6,25300.0,51.3673,51.3673,51.3016,51.3673,25300.0
2013-10-29 15:30:00,62.6,62.61,62.55,62.6,52800.0,51.3673,51.3755,51.3263,51.3673,52800.0
2013-10-29 15:40:00,62.6,62.68,62.6,62.66,37600.0,51.3673,51.4329,51.3673,51.4165,37600.0
2013-10-29 15:50:00,62.66,62.75,62.65,62.75,56000.0,51.4165,51.4904,51.4083,51.4904,56000.0
2013-10-30 09:30:00,62.69,62.78,62.5,62.7,23500.0,51.4411,51.515,51.2852,51.4494,23500.0
2013-10-30 09:40:00,62.73,62.75,62.39,62.72,27300.0,51.474,51.4904,51.195,51.4658,27300.0
2013-10-30 09:50:00,62.74,62.79,62.69,62.69,14000.0,51.4822,51.5232,51.4411,51.4411,14000.0
2013-10-30 10:00:00,62.72,62.75,62.44,62.44,33200.0,51.4658,51.4904,51.236,51.236,33200.0
2013-10-30 10:10:00,62.44,62.46,62.39,62.45,10800.0,51.236,51.2524,51.195,51.2442,10800.0
2013-10-30 10:20:00,62.45,62.46,62.39,62.42,11900.0,51.2442,51.2524,51.195,51.2196,11900.0
2013-10-30 10:30:00,62.42,62.49,62.39,62.42,18700.0,51.2196,51.277,51.195,51.2196,18700.0
2013-10-30 10:40:00,62.42,62.46,62.38,62.38,22200.0,51.2196,51.2524,51.1868,51.1868,22200.0
2013-10-30 10:50:00,62.38,62.42,62.34,62.38,24600.0,51.1868,51.2196,51.1539,51.1868,24600.0
2013-10-30 11:00:00,62.37,62.41,62.3,62.3,25100.0,51.1786,51.2114,51.1211,51.1211,25100.0
2013-10-30 11:10:00,62.3,62.32,62.26,62.31,32700.0,51.1211,51.1375,51.0883,51.1293,32700.0
2013-10-30 11:20:00,62.31,62.32,62.25,62.27,15200.0,51.1293,51.1375,51.0801,51.0965,15200.0
2013-10-30 11:30:00,62.26,62.32,62.22,62.28,30100.0,51.0883,51.1375,51.0555,51.1047,30100.0
2013-10-30 11:40:00,62.28,62.32,62.25,62.29,13200.0,51.1047,51.1375,51.0801,51.1129,13200.0
2013-10-30 11:50:00,62.28,62.3,62.25,62.27,20000.0,51.1047,51.1211,51.0801,51.0965,20000.0
2013-10-30 12:00:00,62.25,62.25,62.2,62.2,22900.0,51.0801,51.0801,51.0391,51.0391,22900.0
2013-10-30 12:10:00,62.2,62.24,62.09,62.11,30500.0,51.0391,51.0719,50.9488,50.9652,30500.0
2013-10-30 12:20:00,62.1,62.13,62.09,62.12,13100.0,50.957,50.9816,50.9488,50.9734,13100.0
2013-10-30 12:30:00,62.14,62.19,62.13,62.19,16700.0,50.9898,51.0309,50.9816,51.0309,16700.0
2013-10-30 12:40:00,62.18,62.25,62.16,62.25,17000.0,51.0227,51.0801,51.0062,51.0801,17000.0
2013-10-30 12:50:00,62.24,62.25,62.19,62.2,14100.0,51.0719,51.0801,51.0309,51.0391,14100.0
2013-10-30 13:00:00,62.21,62.23,62.15,62.21,14400.0,51.0473,51.0637,50.998,51.0473,14400.0
2013-10-30 13:10:00,62.21,62.25,62.18,62.23,8800.0,51.0473,51.0801,51.0227,51.0637,8800.0
2013-10-30 13:20:00,62.25,62.27,62.2,62.21,14100.0,51.0801,51.0965,51.0391,51.0473,14100.0
2013-10-30 13:30:00,62.19,62.2,62.16,62.2,12600.0,51.0309,51.0391,51.0062,51.0391,12600.0
2013-10-30 13:40:00,62.2,62.2,62.13,62.13,11000.0,51.0391,51.0391,50.9816,50.9816,11000.0
2013-10-30 13:50:00,62.14,62.22,62.14,62.21,21200.0,50.9898,51.0555,50.9898,51.0473,21200.0
2013-10-30 14:00:00,62.22,62.4,62.11,62.18,41600.0,51.0555,51.2032,50.9652,51.0227,41600.0
2013-10-30 14:10:00,62.18,62.32,62.05,62.12,31400.0,51.0227,51.1375,50.916,50.9734,31400.0
2013-10-30 14:20:00,62.13,62.19,61.97,62.09,29700.0,50.9816,51.0309,50.8503,50.9488,29700.0
2013-10-30 14:30:00,62.08,62.16,62.01,62.04,29300.0,50.9406,51.0062,50.8832,50.9078,29300.0
2013-10-30 14:40:00,62.05,62.13,61.95,62.05,21800.0,50.916,50.9816,50.8339,50.916,21800.0
2013-10-30 14:50:00,62.05,62.15,62.02,62.1,20900.0,50.916,50.998,50.8914,50.957,20900.0
2013-10-30 15:00:00,62.1,62.2,62.08,62.14,24800.0,50.957,51.0391,50.9406,50.9898,24800.0
2013-10-30 15:10:00,62.14,62.18,62.12,62.16,31400.0,50.9898,51.0227,50.9734,51.0062,31400.0
2013-10-30 15:20:00,62.17,62.2,62.09,62.09,35000.0,51.0145,51.0391,50.9488,50.9488,35000.0
2013-10-30 15:30:00,62.09,62.19,62.09,62.19,38100.0,50.9488,51.0309,50.9488,51.0309,38100.0
2013-10-30 15:40:00,62.2,62.28,62.13,62.15,87700.0,51.0391,51.1047,50.9816,50.998,87700.0
2013-10-30 15:50:00,62.15,62.31,62.14,62.26,127800.0,50.998,51.1293,50.9898,51.0883,127800.0
2013-10-31 09:30:00,62.31,62.48,62.08,62.48,28000.0,51.1293,51.2688,50.9406,51.2688,28000.0
2013-10-31 09:40:00,62.48,62.49,62.16,62.29,28700.0,51.2688,51.277,51.0062,51.1129,28700.0
2013-10-31 09:50:00,62.29,62.33,62.15,62.27,15200.0,51.1129,51.1457,50.998,51.0965,15200.0
2013-10-31 10:00:00,62.25,62.31,62.2,62.3,17100.0,51.0801,51.1293,51.0391,51.1211,17100.0
2013-10-31 10:10:00,62.3,62.34,62.22,62.27,21400.0,51.1211,51.1539,51.0555,51.0965,21400.0
2013-10-31 10:20:00,62.27,62.42,62.25,62.39,23900.0,51.0965,51.2196,51.0801,51.195,23900.0
2013-10-31 10:30:00,62.39,62.4,62.19,62.19,22200.0,51.195,51.2032,51.0309,51.0309,22200.0
2013-10-31 10:40:00,62.2,62.4,62.2,62.34,19000.0,51.0391,51.2032,51.0391,51.1539,19000.0
2013-10-31 10:50:00,62.33,62.41,62.31,62.38,14700.0,51.1457,51.2114,51.1293,51.1868,14700.0
2013-10-31 11:00:00,62.38,62.45,62.38,62.43,11900.0,51.1868,51.2442,51.1868,51.2278,11900.0
2013-10-31 11:10:00,62.44,62.53,62.44,62.48,18100.0,51.236,51.3099,51.236,51.2688,18100.0
2013-10-31 11:20:00,62.48,62.58,62.48,62.55,18800.0,51.2688,51.3509,51.2688,51.3263,18800.0
2013-10-31 11:30:00,62.55,62.56,62.47,62.5,24300.0,51.3263,51.3345,51.2606,51.2852,24300.0
2013-10-31 11:40:00,62.5,62.54,62.45,62.49,11900.0,51.2852,51.3181,51.2442,51.277,11900.0
2013-10-31 11:50:00,62.49,62.51,62.47,62.51,15400.0,51.277,51.2934,51.2606,51.2934,15400.0
2013-10-31 12:00:00,62.51,62.57,62.49,62.56,13300.0,51.2934,51.3427,51.277,51.3345,13300.0
2013-10-31 12:10:00,62.56,62.59,62.55,62.55,14600.0,51.3345,51.3591,51.3263,51.3263,14600.0
2013-10-31 12:20:00,62.56,62.56,62.51,62.52,10300.0,51.3345,51.3345,51.2934,51.3016,10300.0
2013-10-31 12:30:00,62.51,62.55,62.48,62.48,10100.0,51.2934,51.3263,51.2688,51.2688,10100.0
2013-10-31 12:40:00,62.47,62.52,62.47,62.48,10400.0,51.2606,51.3016,51.2606,51.2688,10400.0
2013-10-31 12:50:00,62.48,62.5,62.45,62.5,9200.0,51.2688,51.2852,51.2442,51.2852,9200.0
2013-10-31 13:00:00,62.5,62.56,62.5,62.55,13600.0,51.2852,51.3345,51.2852,51.3263,13600.0
2013-10-31 13:10:00,62.55,62.58,62.54,62.58,8500.0,51.3263,51.3509,51.3181,51.3509,8500.0
2013-10-31 13:20:00,62.57,62.65,62.57,62.65,11500.0,51.3427,51.4083,51.3427,51.4083,11500.0
2013-10-31 13:30:00,62.65,62.69,62.64,62.68,16800.0,51.4083,51.4411,51.4001,51.4329,16800.0
2013-10-31 13:40:00,62.67,62.68,62.64,62.65,8700.0,51.4247,51.4329,51.4001,51.4083,8700.0
2013-10-31 13:50:00,62.66,62.72,62.66,62.72,14400.0,51.4165,51.4658,51.4165,51.4658,14400.0
2013-10-31 14:00:00,62.73,62.75,62.69,62.71,13400.0,51.474,51.4904,51.4411,51.4576,13400.0
2013-10-31 14:10:00,62.71,62.86,62.71,62.86,20800.0,51.4576,51.5806,51.4576,51.5806,20800.0
2013-10-31 14:20:00,62.86,62.98,62.86,62.92,29600.0,51.5806,51.6791,51.5806,51.6299,29600.0
2013-10-31 14:30:00,62.94,62.97,62.92,62.94,32800.0,51.6463,51.6709,51.6299,51.6463,32800.0
2013-10-31 14:40:00,62.94,62.97,62.86,62.86,33200.0,51.6463,51.6709,51.5806,51.5806,33200.0
2013-10-31 14:50:00,62.86,62.9,62.82,62.83,21700.0,51.5806,51.6135,51.5478,51.556,21700.0
2013-10-31 15:00:00,62.82,62.82,62.76,62.78,28300.0,51.5478,51.5478,51.4986,51.515,28300.0
2013-10-31 15:10:00,62.78,62.82,62.76,62.77,27100.0,51.515,51.5478,51.4986,51.5068,27100.0
2013-10-31 15:20:00,62.78,62.82,62.71,62.71,33000.0,51.515,51.5478,51.4576,51.4576,33000.0
2013-10-31 15:30:00,62.71,62.8,62.69,62.76,43300.0,51.4576,51.5314,51.4411,51.4986,43300.0
2013-10-31 15:40:00,62.76,62.77,62.64,62.68,68300.0,51.4986,51.5068,51.4001,51.4329,68300.0
2013-10-31 15:50:00,62.67,62.67,62.53,62.53,144200.0,51.4247,51.4247,51.3099,51.3099,144200.0
2013-11-01 09:30:00,62.68,62.75,62.63,62.69,49500.0,51.4329,51.4904,51.3919,51.4411,49500.0
2013-11-01 09:40:00,62.68,62.79,62.62,62.74,41700.0,51.4329,51.5232,51.3837,51.4822,41700.0
2013-11-01 09:50:00,62.75,62.76,62.68,62.7,29200.0,51.4904,51.4986,51.4329,51.4494,29200.0
2013-11-01 10:00:00,62.72,62.85,62.65,62.72,44100.0,51.4658,51.5724,51.4083,51.4658,44100.0
2013-11-01 10:10:00,62.72,62.72,62.52,62.54,21100.0,51.4658,51.4658,51.3016,51.3181,21100.0
2013-11-01 10:20:00,62.53,62.6,62.43,62.46,23600.0,51.3099,51.3673,51.2278,51.2524,23600.0
2013-11-01 10:30:00,62.45,62.48,62.42,62.44,16800.0,51.2442,51.2688,51.2196,51.236,16800.0
2013-11-01 10:40:00,62.43,62.49,62.43,62.47,13800.0,51.2278,51.277,51.2278,51.2606,13800.0
2013-11-01 10:50:00,62.48,62.5,62.42,62.5,15600.0,51.2688,51.2852,51.2196,51.2852,15600.0
2013-11-01 11:00:00,62.49,62.49,62.33,62.33,16300.0,51.277,51.277,51.1457,51.1457,16300.0
2013-11-01 11:10:00,62.32,62.33,62.23,62.32,15300.0,51.1375,51.1457,51.0637,51.1375,15300.0
2013-11-01 11:20:00,62.32,62.4,62.31,62.4,19400.0,51.1375,51.2032,51.1293,51.2032,19400.0
2013-11-01 11:30:00,62.39,62.39,62.3,62.3,17300.0,51.195,51.195,51.1211,51.1211,17300.0
2013-11-01 11:40:00,62.3,62.35,62.29,62.35,12100.0,51.1211,51.1622,51.1129,51.1622,12100.0
2013-11-01 11:50:00,62.35,62.35,62.2,62.2,19200.0,51.1622,51.1622,51.0391,51.0391,19200.0
2013-11-01 12:00:00,62.19,62.29,62.18,62.27,18600.0,51.0309,51.1129,51.0227,51.0965,18600.0
2013-11-01 12:10:00,62.27,62.29,62.22,62.26,16900.0,51.0965,51.1129,51.0555,51.0883,16900.0
2013-11-01 12:20:00,62.27,62.39,62.27,62.38,19700.0,51.0965,51.195,51.0965,51.1868,19700.0
2013-11-01 12:30:00,62.38,62.4,62.37,62.4,13400.0,51.1868,51.2032,51.1786,51.2032,13400.0
2013-11-01 12:40:00,62.39,62.42,62.37,62.41,12200.0,51.195,51.2196,51.1786,51.2114,12200.0
2013-11-01 12:50:00,62.4,62.42,62.38,62.42,13500.0,51.2032,51.2196,51.1868,51.2196,13500.0
2013-11-01 13:00:00,62.41,62.42,62.34,62.34,12200.0,51.2114,51.2196,51.1539,51.1539,12200.0
2013-11-01 13:10:00,62.34,62.35,62.18,62.18,17200.0,51.1539,51.1622,51.0227,51.0227,17200.0
2013-11-01 13:20:00,62.17,62.19,62.07,62.08,36400.0,51.0145,51.0309,50.9324,50.9406,36400.0
2013-11-01 13:30:00,62.09,62.09,61.99,62.04,35500.0,50.9488,50.9488,50.8668,50.9078,35500.0
2013-11-01 13:40:00,62.04,62.13,62.0,62.1,41400.0,50.9078,50.9816,50.875,50.957,41400.0
2013-11-01 13:50:00,62.1,62.21,62.1,62.21,26800.0,50.957,51.0473,50.957,51.0473,26800.0
2013-11-01 14:00:00,62.22,62.3,62.2,62.29,16000.0,51.0555,51.1211,51.0391,51.1129,16000.0
2013-11-01 14:10:00,62.3,62.38,62.23,62.36,47200.0,51.1211,51.1868,51.0637,51.1704,47200.0
2013-11-01 14:20:00,62.36,62.36,62.28,62.29,13500.0,51.1704,51.1704,51.1047,51.1129,13500.0
2013-11-01 14:30:00,62.31,62.38,62.3,62.37,13700.0,51.1293,51.1868,51.1211,51.1786,13700.0
2013-11-01 14:40:00,62.36,62.4,62.35,62.39,12000.0,51.1704,51.2032,51.1622,51.195,12000.0
2013-11-01 14:50:00,62.38,62.39,62.33,62.36,19400.0,51.1868,51.195,51.1457,51.1704,19400.0
2013-11-01 15:00:00,62.34,62.37,62.33,62.34,20200.0,51.1539,51.1786,51.1457,51.1539,20200.0
2013-11-01 15:10:00,62.34,62.42,62.34,62.4,23200.0,51.1539,51.2196,51.1539,51.2032,23200.0
2013-11-01 15:20:00,62.39,62.39,62.37,62.39,20800.0,51.195,51.195,51.1786,51.195,20800.0
2013-11-01 15:30:00,62.38,62.42,62.37,62.4,36100.0,51.1868,51.2196,51.1786,51.2032,36100.0
2013-11-01 15:40:00,62.4,62.46,62.4,62.41,60600.0,51.2032,51.2524,51.2032,51.2114,60600.0
2013-11-01 15:50:00,62.42,62.48,62.37,62.4,103900.0,51.2196,51.2688,51.1786,51.2032,103900.0
2013-11-04 09:30:00,62.4,62.75,62.4,62.69,32600.0,51.2032,51.4904,51.2032,51.4411,32600.0
2013-11-04 09:40:00,62.68,62.69,62.52,62.65,18300.0,51.4329,51.4411,51.3016,51.4083,18300.0
2013-11-04 09:50:00,62.61,62.67,62.53,62.56,8000.0,51.3755,51.4247,51.3099,51.3345,8000.0
2013-11-04 10:00:00,62.56,62.63,62.54,62.55,16100.0,51.3345,51.3919,51.3181,51.3263,16100.0
2013-11-04 10:10:00,62.57,62.71,62.56,62.7,14000.0,51.3427,51.4576,51.3345,51.4494,14000.0
2013-11-04 10:20:00,62.7,62.7,62.64,62.7,15800.0,51.4494,51.4494,51.4001,51.4494,15800.0
2013-11-04 10:30:00,62.71,62.76,62.67,62.7,30600.0,51.4576,51.4986,51.4247,51.4494,30600.0
2013-11-04 10:40:00,62.7,62.7,62.66,62.7,45200.0,51.4494,51.4494,51.4165,51.4494,45200.0
2013-11-04 10:50:00,62.69,62.79,62.66,62.72,38000.0,51.4411,51.5232,51.4165,51.4658,38000.0
2013-11-04 11:00:00,62.71,62.74,62.67,62.72,33800.0,51.4576,51.4822,51.4247,51.4658,33800.0
2013-11-04 11:10:00,62.71,62.78,62.69,62.78,44700.0,51.4576,51.515,51.4411,51.515,44700.0
2013-11-04 11:20:00,62.78,62.84,62.77,62.83,21100.0,51.515,51.5642,51.5068,51.556,21100.0
2013-11-04 11:30:00,62.84,62.88,62.77,62.78,36500.0,51.5642,51.5971,51.5068,51.515,36500.0
2013-11-04 11:40:00,62.78,62.8,62.69,62.7,17100.0,51.515,51.5314,51.4411,51.4494,17100.0
2013-11-04 11:50:00,62.69,62.7,62.67,62.69,21400.0,51.4411,51.4494,51.4247,51.4411,21400.0
2013-11-04 12:00:00,62.7,62.7,62.68,62.68,11700.0,51.4494,51.4494,51.4329,51.4329,11700.0
2013-11-04 12:10:00,62.69,62.69,62.64,62.66,36000.0,51.4411,51.4411,51.4001,51.4165,36000.0
2013-11-04 12:20:00,62.66,62.7,62.66,62.7,5400.0,51.4165,51.4494,51.4165,51.4494,5400.0
2013-11-04 12:30:00,62.7,62.7,62.67,62.69,16500.0,51.4494,51.4494,51.4247,51.4411,16500.0
2013-11-04 12:40:00,62.69,62.72,62.68,62.7,16100.0,51.4411,51.4658,51.4329,51.4494,16100.0
2013-11-04 12:50:00,62.7,62.72,62.67,62.67,14700.0,51.4494,51.4658,51.4247,51.4247,14700.0
2013-11-04 13:00:00,62.67,62.67,62.64,62.65,13200.0,51.4247,51.4247,51.4001,51.4083,13200.0
2013-11-04 13:10:00,62.65,62.67,62.65,62.67,13600.0,51.4083,51.4247,51.4083,51.4247,13600.0
2013-11-04 13:20:00,62.67,62.71,62.67,62.69,17600.0,51.4247,51.4576,51.4247,51.4411,17600.0
2013-11-04 13:30:00,62.7,62.71,62.63,62.64,16400.0,51.4494,51.4576,51.3919,51.4001,16400.0
2013-11-04 13:40:00,62.64,62.65,62.62,62.62,10000.0,51.4001,51.4083,51.3837,51.3837,10000.0
2013-11-04 13:50:00,62.62,62.65,62.6,62.65,7700.0,51.3837,51.4083,51.3673,51.4083,7700.0
2013-11-04 14:00:00,62.65,62.7,62.65,62.69,24700.0,51.4083,51.4494,51.4083,51.4411,24700.0
2013-11-04 14:10:00,62.69,62.69,62.66,62.66,6600.0,51.4411,51.4411,51.4165,51.4165,6600.0
2013-11-04 14:20:00,62.67,62.68,62.65,62.67,18000.0,51.4247,51.4329,51.4083,51.4247,18000.0
2013-11-04 14:30:00,62.68,62.71,62.66,62.69,21900.0,51.4329,51.4576,51.4165,51.4411,21900.0
2013-11-04 14:40:00,62.69,62.71,62.66,62.66,25700.0,51.4411,51.4576,51.4165,51.4165,25700.0
2013-11-04 14:50:00,62.66,62.67,62.61,62.61,13100.0,51.4165,51.4247,51.3755,51.3755,13100.0
2013-11-04 15:00:00,62.62,62.65,62.61,62.62,19100.0,51.3837,51.4083,51.3755,51.3837,19100.0
2013-11-04 15:10:00,62.63,62.63,62.61,62.62,19000.0,51.3919,51.3919,51.3755,51.3837,19000.0
2013-11-04 15:20:00,62.62,62.7,62.61,62.68,34300.0,51.3837,51.4494,51.3755,51.4329,34300.0
2013-11-04 15:30:00,62.69,62.7,62.68,62.7,30400.0,51.4411,51.4494,51.4329,51.4494,30400.0
2013-11-04 15:40:00,62.7,62.7,62.68,62.69,63700.0,51.4494,51.4494,51.4329,51.4411,63700.0
2013-11-04 15:50:00,62.7,62.76,62.65,62.73,71700.0,51.4494,51.4986,51.4083,51.474,71700.0
2013-11-05 09:30:00,62.58,62.77,62.56,62.71,26500.0,51.3509,51.5068,51.3345,51.4576,26500.0
2013-11-05 09:40:00,62.74,62.77,62.52,62.62,25200.0,51.4822,51.5068,51.3016,51.3837,25200.0
2013-11-05 09:50:00,62.59,62.7,62.57,62.7,16200.0,51.3591,51.4494,51.3427,51.4494,16200.0
2013-11-05 10:00:00,62.69,62.77,62.56,62.77,16600.0,51.4411,51.5068,51.3345,51.5068,16600.0
2013-11-05 10:10:00,62.77,62.78,62.67,62.69,14300.0,51.5068,51.515,51.4247,51.4411,14300.0
2013-11-05 10:20:00,62.65,62.76,62.63,62.74,11200.0,51.4083,51.4986,51.3919,51.4822,11200.0
2013-11-05 10:30:00,62.74,62.76,62.71,62.71,13000.0,51.4822,51.4986,51.4576,51.4576,13000.0
2013-11-05 10:40:00,62.72,62.76,62.69,62.72,10700.0,51.4658,51.4986,51.4411,51.4658,10700.0
2013-11-05 10:50:00,62.73,62.78,62.73,62.77,11200.0,51.474,51.515,51.474,51.5068,11200.0
2013-11-05 11:00:00,62.78,62.79,62.7,62.72,16900.0,51.515,51.5232,51.4494,51.4658,16900.0
2013-11-05 11:10:00,62.72,62.82,62.71,62.82,35000.0,51.4658,51.5478,51.4576,51.5478,35000.0
2013-11-05 11:20:00,62.83,62.87,62.8,62.85,11600.0,51.556,51.5888,51.5314,51.5724,11600.0
2013-11-05 11:30:00,62.85,62.94,62.84,62.91,24700.0,51.5724,51.6463,51.5642,51.6217,24700.0
2013-11-05 11:40:00,62.9,62.94,62.89,62.94,7000.0,51.6135,51.6463,51.6053,51.6463,7000.0
2013-11-05 11:50:00,62.94,62.96,62.93,62.94,9200.0,51.6463,51.6627,51.6381,51.6463,9200.0
2013-11-05 12:00:00,62.94,62.96,62.89,62.89,23300.0,51.6463,51.6627,51.6053,51.6053,23300.0
2013-11-05 12:10:00,62.9,62.92,62.88,62.9,17500.0,51.6135,51.6299,51.5971,51.6135,17500.0
2013-11-05 12:20:00,62.89,62.98,62.89,62.96,16600.0,51.6053,51.6791,51.6053,51.6627,16600.0
2013-11-05 12:30:00,62.96,62.98,62.9,62.91,14000.0,51.6627,51.6791,51.6135,51.6217,14000.0
2013-11-05 12:40:00,62.91,62.91,62.85,62.85,7700.0,51.6217,51.6217,51.5724,51.5724,7700.0
2013-11-05 12:50:00,62.88,62.93,62.86,62.93,19800.0,51.5971,51.6381,51.5806,51.6381,19800.0
2013-11-05 13:00:00,62.94,63.0,62.94,62.98,17500.0,51.6463,51.6955,51.6463,51.6791,17500.0
2013-11-05 13:10:00,62.98,63.0,62.94,62.95,16000.0,51.6791,51.6955,51.6463,51.6545,16000.0
2013-11-05 13:20:00,62.94,62.97,62.93,62.94,8300.0,51.6463,51.6709,51.6381,51.6463,8300.0
2013-11-05 13:30:00,62.94,62.98,62.91,62.91,10000.0,51.6463,51.6791,51.6217,51.6217,10000.0
2013-11-05 13:40:00,62.92,62.92,62.89,62.91,6100.0,51.6299,51.6299,51.6053,51.6217,6100.0
2013-11-05 13:50:00,62.91,62.91,62.78,62.78,10700.0,51.6217,51.6217,51.515,51.515,10700.0
2013-11-05 14:00:00,62.79,62.86,62.79,62.84,13500.0,51.5232,51.5806,51.5232,51.5642,13500.0
2013-11-05 14:10:00,62.85,62.88,62.85,62.87,7400.0,51.5724,51.5971,51.5724,51.5888,7400.0
2013-11-05 14:20:00,62.87,62.94,62.87,62.92,12000.0,51.5888,51.6463,51.5888,51.6299,12000.0
2013-11-05 14:30:00,62.92,62.97,62.91,62.91,10500.0,51.6299,51.6709,51.6217,51.6217,10500.0
2013-11-05 14:40:00,62.91,62.91,62.86,62.87,8300.0,51.6217,51.6217,51.5806,51.5888,8300.0
2013-11-05 14:50:00,62.87,62.9,62.86,62.9,12600.0,51.5888,51.6135,51.5806,51.6135,12600.0
2013-11-05 15:00:00,62.9,62.95,62.89,62.93,21800.0,51.6135,51.6545,51.6053,51.6381,21800.0
2013-11-05 15:10:00,62.93,62.94,62.88,62.91,23200.0,51.6381,51.6463,51.5971,51.6217,23200.0
2013-11-05 15:20:00,62.91,62.92,62.83,62.83,31000.0,51.6217,51.6299,51.556,51.556,31000.0
2013-11-05 15:30:00,62.83,62.85,62.78,62.83,36600.0,51.556,51.5724,51.515,51.556,36600.0
2013-11-05 15:40:00,62.84,62.84,62.76,62.77,53800.0,51.5642,51.5642,51.4986,51.5068,53800.0
2013-11-05 15:50:00,62.77,62.79,62.67,62.67,88300.0,51.5068,51.5232,51.4247,51.4247,88300.0
2013-11-06 09:30:00,62.89,62.95,62.71,62.95,27400.0,51.6053,51.6545,51.4576,51.6545,27400.0
2013-11-06 09:40:00,62.95,63.09,62.88,63.09,18400.0,51.6545,51.7694,51.5971,51.7694,18400.0
2013-11-06 09:50:00,63.08,63.18,63.06,63.13,12100.0,51.7612,51.8432,51.7448,51.8022,12100.0
2013-11-06 10:00:00,63.16,63.2,63.08,63.14,12000.0,51.8268,51.8596,51.7612,51.8104,12000.0
2013-11-06 10:10:00,63.16,63.16,63.02,63.04,20800.0,51.8268,51.8268,51.7119,51.7283,20800.0
2013-11-06 10:20:00,63.02,63.02,62.9,62.9,9300.0,51.7119,51.7119,51.6135,51.6135,9300.0
2013-11-06 10:30:00,62.89,63.01,62.84,62.97,12900.0,51.6053,51.7037,51.5642,51.6709,12900.0
2013-11-06 10:40:00,62.98,62.99,62.92,62.99,14200.0,51.6791,51.6873,51.6299,51.6873,14200.0
2013-11-06 10:50:00,62.99,63.0,62.89,62.91,18100.0,51.6873,51.6955,51.6053,51.6217,18100.0
2013-11-06 11:00:00,62.9,62.94,62.84,62.94,25100.0,51.6135,51.6463,51.5642,51.6463,25100.0
2013-11-06 11:10:00,62.93,63.0,62.91,62.92,17900.0,51.6381,51.6955,51.6217,51.6299,17900.0
2013-11-06 11:20:00,62.92,62.94,62.9,62.93,15500.0,51.6299,51.6463,51.6135,51.6381,15500.0
2013-11-06 11:30:00,62.94,62.96,62.9,62.93,19000.0,51.6463,51.6627,51.6135,51.6381,19000.0
2013-11-06 11:40:00,62.91,62.92,62.88,62.9,14700.0,51.6217,51.6299,51.5971,51.6135,14700.0
2013-11-06 11:50:00,62.9,62.93,62.89,62.89,11400.0,51.6135,51.6381,51.6053,51.6053,11400.0
2013-11-06 12:00:00,62.91,62.91,62.85,62.87,17400.0,51.6217,51.6217,51.5724,51.5888,17400.0
2013-11-06 12:10:00,62.87,62.87,62.79,62.79,17800.0,51.5888,51.5888,51.5232,51.5232,17800.0
2013-11-06 12:20:00,62.79,62.89,62.79,62.88,11100.0,51.5232,51.6053,51.5232,51.5971,11100.0
2013-11-06 12:30:00,62.87,62.87,62.78,62.81,16600.0,51.5888,51.5888,51.515,51.5396,16600.0
2013-11-06 12:40:00,62.8,62.88,62.8,62.88,8000.0,51.5314,51.5971,51.5314,51.5971,8000.0
2013-11-06 12:50:00,62.89,62.93,62.89,62.9,4500.0,51.6053,51.6381,51.6053,51.6135,4500.0
2013-11-06 13:00:00,62.9,62.94,62.9,62.94,12900.0,51.6135,51.6463,51.6135,51.6463,12900.0
2013-11-06 13:10:00,62.94,62.95,62.91,62.91,20200.0,51.6463,51.6545,51.6217,51.6217,20200.0
2013-11-06 13:20:00,62.91,62.95,62.89,62.93,12400.0,51.6217,51.6545,51.6053,51.6381,12400.0
2013-11-06 13:30:00,62.94,62.95,62.88,62.88,7100.0,51.6463,51.6545,51.5971,51.5971,7100.0
2013-11-06 13:40:00,62.88,62.9,62.83,62.85,14800.0,51.5971,51.6135,51.556,51.5724,14800.0
2013-11-06 13:50:00,62.86,62.9,62.85,62.88,8800.0,51.5806,51.6135,51.5724,51.5971,8800.0
2013-11-06 14:00:00,62.89,62.92,62.87,62.89,12900.0,51.6053,51.6299,51.5888,51.6053,12900.0
2013-11-06 14:10:00,62.88,62.91,62.85,62.88,15800.0,51.5971,51.6217,51.5724,51.5971,15800.0
2013-11-06 14:20:00,62.89,62.89,62.8,62.8,22500.0,51.6053,51.6053,51.5314,51.5314,22500.0
2013-11-06 14:30:00,62.81,62.85,62.79,62.84,16700.0,51.5396,51.5724,51.5232,51.5642,16700.0
2013-11-06 14:40:00,62.85,62.88,62.83,62.87,16200.0,51.5724,51.5971,51.556,51.5888,16200.0
2013-11-06 14:50:00,62.87,62.88,62.78,62.79,23700.0,51.5888,51.5971,51.515,51.5232,23700.0
2013-11-06 15:00:00,62.78,62.8,62.75,62.8,28100.0,51.515,51.5314,51.4904,51.5314,28100.0
2013-11-06 15:10:00,62.8,62.8,62.69,62.7,45000.0,51.5314,51.5314,51.4411,51.4494,45000.0
2013-11-06 15:20:00,62.7,62.71,62.69,62.7,49900.0,51.4494,51.4576,51.4411,51.4494,49900.0
2013-11-06 15:30:00,62.7,62.71,62.69,62.7,37200.0,51.4494,51.4576,51.4411,51.4494,37200.0
2013-11-06 15:40:00,62.7,62.71,62.61,62.62,98200.0,51.4494,51.4576,51.3755,51.3837,98200.0
2013-11-06 15:50:00,62.63,62.69,62.62,62.66,177200.0,51.3919,51.4411,51.3837,51.4165,177200.0
2013-11-07 09:30:00,62.85,62.99,62.57,62.9,36800.0,51.5724,51.6873,51.3427,51.6135,36800.0
2013-11-07 09:40:00,62.95,63.23,62.95,63.18,33600.0,51.6545,51.8842,51.6545,51.8432,33600.0
2013-11-07 09:50:00,63.17,63.19,63.08,63.17,40400.0,51.835,51.8514,51.7612,51.835,40400.0
2013-11-07 10:00:00,63.16,63.39,63.15,63.31,106600.0,51.8268,52.0155,51.8186,51.9499,106600.0
2013-11-07 10:10:00,63.31,63.42,63.12,63.14,93200.0,51.9499,52.0402,51.794,51.8104,93200.0
2013-11-07 10:20:00,63.13,63.13,62.82,62.82,72400.0,51.8022,51.8022,51.5478,51.5478,72400.0
2013-11-07 10:30:00,62.83,62.83,62.57,62.62,30500.0,51.556,51.556,51.3427,51.3837,30500.0
2013-11-07 10:40:00,62.58,62.78,62.58,62.76,29800.0,51.3509,51.515,51.3509,51.4986,29800.0
2013-11-07 10:50:00,62.76,62.8,62.71,62.73,18200.0,51.4986,51.5314,51.4576,51.474,18200.0
2013-11-07 11:00:00,62.73,62.84,62.66,62.79,19500.0,51.474,51.5642,51.4165,51.5232,19500.0
2013-11-07 11:10:00,62.78,62.82,62.75,62.76,24500.0,51.515,51.5478,51.4904,51.4986,24500.0
2013-11-07 11:20:00,62.78,62.85,62.76,62.81,24700.0,51.515,51.5724,51.4986,51.5396,24700.0
2013-11-07 11:30:00,62.81,62.89,62.78,62.87,22800.0,51.5396,51.6053,51.515,51.5888,22800.0
2013-11-07 11:40:00,62.87,62.98,62.87,62.94,30100.0,51.5888,51.6791,51.5888,51.6463,30100.0
2013-11-07 11:50:00,62.95,62.97,62.91,62.95,12400.0,51.6545,51.6709,51.6217,51.6545,12400.0
2013-11-07 12:00:00,62.97,63.06,62.97,63.0,33400.0,51.6709,51.7448,51.6709,51.6955,33400.0
2013-11-07 12:10:00,63.0,63.06,62.96,63.01,49000.0,51.6955,51.7448,51.6627,51.7037,49000.0
2013-11-07 12:20:00,63.01,63.02,62.98,63.0,13100.0,51.7037,51.7119,51.6791,51.6955,13100.0
2013-11-07 12:30:00,63.01,63.03,62.97,63.03,19700.0,51.7037,51.7201,51.6709,51.7201,19700.0
2013-11-07 12:40:00,63.04,63.07,62.99,63.0,21000.0,51.7283,51.753,51.6873,51.6955,21000.0
2013-11-07 12:50:00,62.98,63.04,62.97,62.98,25400.0,51.6791,51.7283,51.6709,51.6791,25400.0
2013-11-07 13:00:00,62.96,63.0,62.94,62.97,22000.0,51.6627,51.6955,51.6463,51.6709,22000.0
2013-11-07 13:10:00,62.95,62.95,62.86,62.86,9900.0,51.6545,51.6545,51.5806,51.5806,9900.0
2013-11-07 13:20:00,62.85,62.87,62.77,62.78,16000.0,51.5724,51.5888,51.5068,51.515,16000.0
2013-11-07 13:30:00,62.77,62.81,62.73,62.81,16100.0,51.5068,51.5396,51.474,51.5396,16100.0
2013-11-07 13:40:00,62.83,62.84,62.72,62.73,14600.0,51.556,51.5642,51.4658,51.474,14600.0
2013-11-07 13:50:00,62.72,62.82,62.72,62.8,14700.0,51.4658,51.5478,51.4658,51.5314,14700.0
2013-11-07 14:00:00,62.79,62.79,62.63,62.69,23300.0,51.5232,51.5232,51.3919,51.4411,23300.0
2013-11-07 14:10:00,62.69,62.75,62.64,62.67,23400.0,51.4411,51.4904,51.4001,51.4247,23400.0
2013-11-07 14:20:00,62.66,62.7,62.62,62.64,16400.0,51.4165,51.4494,51.3837,51.4001,16400.0
2013-11-07 14:30:00,62.64,62.66,62.56,62.64,28800.0,51.4001,51.4165,51.3345,51.4001,28800.0
2013-11-07 14:40:00,62.64,62.81,62.64,62.78,39700.0,51.4001,51.5396,51.4001,51.515,39700.0
2013-11-07 14:50:00,62.78,62.84,62.77,62.78,28100.0,51.515,51.5642,51.5068,51.515,28100.0
2013-11-07 15:00:00,62.79,62.82,62.74,62.74,27500.0,51.5232,51.5478,51.4822,51.4822,27500.0
2013-11-07 15:10:00,62.74,62.75,62.67,62.71,32100.0,51.4822,51.4904,51.4247,51.4576,32100.0
2013-11-07 15:20:00,62.71,62.78,62.62,62.63,46500.0,51.4576,51.515,51.3837,51.3919,46500.0
2013-11-07 15:30:00,62.61,62.65,62.55,62.65,41400.0,51.3755,51.4083,51.3263,51.4083,41400.0
2013-11-07 15:40:00,62.64,62.64,62.5,62.5,61400.0,51.4001,51.4001,51.2852,51.2852,61400.0
2013-11-07 15:50:00,62.51,62.57,62.44,62.5,231000.0,51.2934,51.3427,51.236,51.2852,231000.0
2013-11-08 09:30:00,62.6,63.15,62.6,62.97,38600.0,51.3673,51.8186,51.3673,51.6709,38600.0
2013-11-08 09:40:00,62.96,63.12,62.86,63.06,46900.0,51.6627,51.794,51.5806,51.7448,46900.0
2013-11-08 09:50:00,63.04,63.04,62.68,62.76,29400.0,51.7283,51.7283,51.4329,51.4986,29400.0
2013-11-08 10:00:00,62.83,62.83,62.67,62.74,25100.0,51.556,51.556,51.4247,51.4822,25100.0
2013-11-08 10:10:00,62.72,62.85,62.65,62.81,41400.0,51.4658,51.5724,51.4083,51.5396,41400.0
2013-11-08 10:20:00,62.81,62.87,62.73,62.77,15400.0,51.5396,51.5888,51.474,51.5068,15400.0
2013-11-08 10:30:00,62.78,62.94,62.78,62.86,15100.0,51.515,51.6463,51.515,51.5806,15100.0
2013-11-08 10:40:00,62.86,62.91,62.82,62.91,15300.0,51.5806,51.6217,51.5478,51.6217,15300.0
2013-11-08 10:50:00,62.91,62.96,62.84,62.92,22000.0,51.6217,51.6627,51.5642,51.6299,22000.0
2013-11-08 11:00:00,62.93,62.99,62.92,62.96,25700.0,51.6381,51.6873,51.6299,51.6627,25700.0
2013-11-08 11:10:00,62.96,62.99,62.96,62.99,15000.0,51.6627,51.6873,51.6627,51.6873,15000.0
2013-11-08 11:20:00,62.99,62.99,62.91,62.93,16200.0,51.6873,51.6873,51.6217,51.6381,16200.0
2013-11-08 11:30:00,62.94,62.98,62.92,62.95,13400.0,51.6463,51.6791,51.6299,51.6545,13400.0
2013-11-08 11:40:00,62.96,62.96,62.86,62.86,9800.0,51.6627,51.6627,51.5806,51.5806,9800.0
2013-11-08 11:50:00,62.87,62.99,62.87,62.94,17100.0,51.5888,51.6873,51.5888,51.6463,17100.0
2013-11-08 12:00:00,62.96,63.05,62.96,63.05,16700.0,51.6627,51.7365,51.6627,51.7365,16700.0
2013-11-08 12:10:00,63.06,63.12,63.05,63.1,53300.0,51.7448,51.794,51.7365,51.7776,53300.0
2013-11-08 12:20:00,63.1,63.14,63.07,63.07,18300.0,51.7776,51.8104,51.753,51.753,18300.0
2013-11-08 12:30:00,63.07,63.08,62.99,63.02,19600.0,51.753,51.7612,51.6873,51.7119,19600.0
2013-11-08 12:40:00,63.02,63.02,62.95,62.95,7300.0,51.7119,51.7119,51.6545,51.6545,7300.0
2013-11-08 12:50:00,62.95,62.99,62.95,62.95,8200.0,51.6545,51.6873,51.6545,51.6545,8200.0
2013-11-08 13:00:00,62.97,62.98,62.87,62.87,12800.0,51.6709,51.6791,51.5888,51.5888,12800.0
2013-11-08 13:10:00,62.88,62.94,62.88,62.94,12100.0,51.5971,51.6463,51.5971,51.6463,12100.0
2013-11-08 13:20:00,62.94,63.08,62.94,63.06,31300.0,51.6463,51.7612,51.6463,51.7448,31300.0
2013-11-08 13:30:00,63.08,63.1,63.06,63.07,10100.0,51.7612,51.7776,51.7448,51.753,10100.0
2013-11-08 13:40:00,63.08,63.17,63.07,63.12,25400.0,51.7612,51.835,51.753,51.794,25400.0
2013-11-08 13:50:00,63.11,63.12,63.09,63.1,37400.0,51.7858,51.794,51.7694,51.7776,37400.0
2013-11-08 14:00:00,63.1,63.12,63.1,63.1,13000.0,51.7776,51.794,51.7776,51.7776,13000.0
2013-11-08 14:10:00,63.1,63.12,63.05,63.06,8200.0,51.7776,51.794,51.7365,51.7448,8200.0
2013-11-08 14:20:00,63.06,63.09,63.02,63.08,17100.0,51.7448,51.7694,51.7119,51.7612,17100.0
2013-11-08 14:30:00,63.09,63.11,63.01,63.01,21000.0,51.7694,51.7858,51.7037,51.7037,21000.0
2013-11-08 14:40:00,63.01,63.08,63.01,63.02,14000.0,51.7037,51.7612,51.7037,51.7119,14000.0
2013-11-08 14:50:00,63.02,63.02,62.99,63.0,9900.0,51.7119,51.7119,51.6873,51.6955,9900.0
2013-11-08 15:00:00,62.99,63.02,62.96,63.01,39600.0,51.6873,51.7119,51.6627,51.7037,39600.0
2013-11-08 15:10:00,63.01,63.06,63.0,63.06,30600.0,51.7037,51.7448,51.6955,51.7448,30600.0
2013-11-08 15:20:00,63.06,63.15,63.06,63.06,32600.0,51.7448,51.8186,51.7448,51.7448,32600.0
2013-11-08 15:30:00,63.05,63.1,63.05,63.06,39300.0,51.7365,51.7776,51.7365,51.7448,39300.0
2013-11-08 15:40:00,63.06,63.14,63.02,63.06,107500.0,51.7448,51.8104,51.7119,51.7448,107500.0
2013-11-08 15:50:00,63.08,63.14,63.07,63.13,118400.0,51.7612,51.8104,51.753,51.8022,118400.0
2013-11-11 09:30:00,63.0,63.3,62.94,63.21,31800.0,51.6955,51.9417,51.6463,51.8678,31800.0
2013-11-11 09:40:00,63.18,63.23,63.1,63.17,13300.0,51.8432,51.8842,51.7776,51.835,13300.0
2013-11-11 09:50:00,63.17,63.25,63.05,63.05,24500.0,51.835,51.9007,51.7365,51.7365,24500.0
2013-11-11 10:00:00,63.06,63.23,63.06,63.11,10800.0,51.7448,51.8842,51.7448,51.7858,10800.0
2013-11-11 10:10:00,63.1,63.18,63.02,63.12,19800.0,51.7776,51.8432,51.7119,51.794,19800.0
2013-11-11 10:20:00,63.1,63.18,63.07,63.17,14800.0,51.7776,51.8432,51.753,51.835,14800.0
2013-11-11 10:30:00,63.16,63.2,63.1,63.17,13400.0,51.8268,51.8596,51.7776,51.835,13400.0
2013-11-11 10:40:00,63.16,63.27,63.13,63.26,22800.0,51.8268,51.9171,51.8022,51.9089,22800.0
2013-11-11 10:50:00,63.25,63.35,63.23,63.35,18100.0,51.9007,51.9827,51.8842,51.9827,18100.0
2013-11-11 11:00:00,63.35,63.37,63.27,63.32,15400.0,51.9827,51.9991,51.9171,51.9581,15400.0
2013-11-11 11:10:00,63.31,63.34,63.25,63.29,13000.0,51.9499,51.9745,51.9007,51.9335,13000.0
2013-11-11 11:20:00,63.25,63.28,63.23,63.28,6500.0,51.9007,51.9253,51.8842,51.9253,6500.0
2013-11-11 11:30:00,63.28,63.32,63.27,63.31,9800.0,51.9253,51.9581,51.9171,51.9499,9800.0
2013-11-11 11:40:00,63.3,63.39,63.3,63.38,8300.0,51.9417,52.0155,51.9417,52.0073,8300.0
2013-11-11 11:50:00,63.39,63.4,63.34,63.38,11400.0,52.0155,52.0237,51.9745,52.0073,11400.0
2013-11-11 12:00:00,63.38,63.41,63.37,63.41,7100.0,52.0073,52.032,51.9991,52.032,7100.0
2013-11-11 12:10:00,63.41,63.41,63.38,63.4,6900.0,52.032,52.032,52.0073,52.0237,6900.0
2013-11-11 12:20:00,63.39,63.59,63.38,63.58,137900.0,52.0155,52.1797,52.0073,52.1714,137900.0
2013-11-11 12:30:00,63.58,63.62,63.5,63.56,32200.0,52.1714,52.2043,52.1058,52.155,32200.0
2013-11-11 12:40:00,63.57,63.58,63.52,63.53,7100.0,52.1632,52.1714,52.1222,52.1304,7100.0
2013-11-11 12:50:00,63.53,63.54,63.52,63.52,6600.0,52.1304,52.1386,52.1222,52.1222,6600.0
2013-11-11 13:00:00,63.52,63.54,63.51,63.54,6900.0,52.1222,52.1386,52.114,52.1386,6900.0
2013-11-11 13:10:00,63.55,63.58,63.52,63.56,16200.0,52.1468,52.1714,52.1222,52.155,16200.0
2013-11-11 13:20:00,63.57,63.59,63.55,63.55,7400.0,52.1632,52.1797,52.1468,52.1468,7400.0
2013-11-11 13:30:00,63.56,63.64,63.56,63.63,19900.0,52.155,52.2207,52.155,52.2125,19900.0
2013-11-11 13:40:00,63.63,63.69,63.61,63.62,18000.0,52.2125,52.2617,52.1961,52.2043,18000.0
2013-11-11 13:50:00,63.62,63.65,63.59,63.6,19600.0,52.2043,52.2289,52.1797,52.1879,19600.0
2013-11-11 14:00:00,63.62,63.62,63.59,63.6,22100.0,52.2043,52.2043,52.1797,52.1879,22100.0
2013-11-11 14:10:00,63.6,63.63,63.59,63.6,15500.0,52.1879,52.2125,52.1797,52.1879,15500.0
2013-11-11 14:20:00,63.6,63.62,63.59,63.61,14500.0,52.1879,52.2043,52.1797,52.1961,14500.0
2013-11-11 14:30:00,63.61,63.63,63.59,63.61,19200.0,52.1961,52.2125,52.1797,52.1961,19200.0
2013-11-11 14:40:00,63.61,63.62,63.59,63.6,17300.0,52.1961,52.2043,52.1797,52.1879,17300.0
2013-11-11 14:50:00,63.6,63.64,63.6,63.63,16300.0,52.1879,52.2207,52.1879,52.2125,16300.0
2013-11-11 15:00:00,63.64,63.64,63.59,63.61,32700.0,52.2207,52.2207,52.1797,52.1961,32700.0
2013-11-11 15:10:00,63.61,63.62,63.58,63.59,36100.0,52.1961,52.2043,52.1714,52.1797,36100.0
2013-11-11 15:20:00,63.6,63.6,63.59,63.59,17000.0,52.1879,52.1879,52.1797,52.1797,17000.0
2013-11-11 15:30:00,63.59,63.6,63.55,63.55,31800.0,52.1797,52.1879,52.1468,52.1468,31800.0
2013-11-11 15:40:00,63.55,63.57,63.52,63.56,56900.0,52.1468,52.1632,52.1222,52.155,56900.0
2013-11-11 15:50:00,63.55,63.56,63.49,63.52,134600.0,52.1468,52.155,52.0976,52.1222,134600.0
2013-11-12 09:30:00,63.51,63.75,63.42,63.64,24900.0,52.114,52.3109,52.0402,52.2207,24900.0
2013-11-12 09:40:00,63.67,63.84,63.67,63.81,11200.0,52.2453,52.3848,52.2453,52.3602,11200.0
2013-11-12 09:50:00,63.81,63.81,63.65,63.75,6300.0,52.3602,52.3602,52.2289,52.3109,6300.0
2013-11-12 10:00:00,63.73,63.78,63.65,63.72,10800.0,52.2945,52.3356,52.2289,52.2863,10800.0
2013-11-12 10:10:00,63.69,63.87,63.61,63.86,15700.0,52.2617,52.4094,52.1961,52.4012,15700.0
2013-11-12 10:20:00,63.85,63.89,63.82,63.85,13600.0,52.393,52.4258,52.3684,52.393,13600.0
2013-11-12 10:30:00,63.87,63.88,63.77,63.79,9400.0,52.4094,52.4176,52.3274,52.3438,9400.0
2013-11-12 10:40:00,63.8,63.85,63.79,63.8,9400.0,52.352,52.393,52.3438,52.352,9400.0
2013-11-12 10:50:00,63.79,63.79,63.69,63.69,15100.0,52.3438,52.3438,52.2617,52.2617,15100.0
2013-11-12 11:00:00,63.69,63.77,63.69,63.73,11200.0,52.2617,52.3274,52.2617,52.2945,11200.0
2013-11-12 11:10:00,63.73,63.85,63.73,63.84,13000.0,52.2945,52.393,52.2945,52.3848,13000.0
2013-11-12 11:20:00,63.85,63.89,63.8,63.86,24400.0,52.393,52.4258,52.352,52.4012,24400.0
2013-11-12 11:30:00,63.88,63.89,63.82,63.82,25200.0,52.4176,52.4258,52.3684,52.3684,25200.0
2013-11-12 11:40:00,63.79,63.79,63.71,63.72,10200.0,52.3438,52.3438,52.2781,52.2863,10200.0
2013-11-12 11:50:00,63.73,63.8,63.72,63.79,13100.0,52.2945,52.352,52.2863,52.3438,13100.0
2013-11-12 12:00:00,63.79,63.81,63.73,63.76,16600.0,52.3438,52.3602,52.2945,52.3191,16600.0
2013-11-12 12:10:00,63.76,63.79,63.74,63.78,10100.0,52.3191,52.3438,52.3027,52.3356,10100.0
2013-11-12 12:20:00,63.77,63.82,63.77,63.79,15900.0,52.3274,52.3684,52.3274,52.3438,15900.0
2013-11-12 12:30:00,63.8,63.82,63.76,63.76,9100.0,52.352,52.3684,52.3191,52.3191,9100.0
2013-11-12 12:40:00,63.76,63.81,63.75,63.8,10500.0,52.3191,52.3602,52.3109,52.352,10500.0
2013-11-12 12:50:00,63.79,63.8,63.71,63.78,19500.0,52.3438,52.352,52.2781,52.3356,19500.0
2013-11-12 13:00:00,63.76,63.92,63.74,63.9,45000.0,52.3191,52.4504,52.3027,52.434,45000.0
2013-11-12 13:10:00,63.9,63.93,63.84,63.89,13000.0,52.434,52.4586,52.3848,52.4258,13000.0
2013-11-12 13:20:00,63.87,63.89,63.81,63.82,9500.0,52.4094,52.4258,52.3602,52.3684,9500.0
2013-11-12 13:30:00,63.82,63.85,63.72,63.77,15200.0,52.3684,52.393,52.2863,52.3274,15200.0
2013-11-12 13:40:00,63.77,63.77,63.74,63.77,7300.0,52.3274,52.3274,52.3027,52.3274,7300.0
2013-11-12 13:50:00,63.74,63.77,63.71,63.73,10500.0,52.3027,52.3274,52.2781,52.2945,10500.0
2013-11-12 14:00:00,63.73,63.8,63.73,63.77,7500.0,52.2945,52.352,52.2945,52.3274,7500.0
2013-11-12 14:10:00,63.78,63.83,63.77,63.81,16600.0,52.3356,52.3766,52.3274,52.3602,16600.0
2013-11-12 14:20:00,63.81,63.83,63.74,63.76,17700.0,52.3602,52.3766,52.3027,52.3191,17700.0
2013-11-12 14:30:00,63.76,63.86,63.75,63.85,18700.0,52.3191,52.4012,52.3109,52.393,18700.0
2013-11-12 14:40:00,63.85,63.95,63.85,63.94,18500.0,52.393,52.4751,52.393,52.4669,18500.0
2013-11-12 14:50:00,63.95,64.03,63.89,63.99,46900.0,52.4751,52.5407,52.4258,52.5079,46900.0
2013-11-12 15:00:00,64.0,64.07,64.0,64.05,23800.0,52.5161,52.5735,52.5161,52.5571,23800.0
2013-11-12 15:10:00,64.05,64.13,64.03,64.11,28600.0,52.5571,52.6228,52.5407,52.6063,28600.0
2013-11-12 15:20:00,64.12,64.19,64.1,64.17,52700.0,52.6146,52.672,52.5981,52.6556,52700.0
2013-11-12 15:30:00,64.17,64.19,64.09,64.14,46800.0,52.6556,52.672,52.5899,52.631,46800.0
2013-11-12 15:40:00,64.13,64.22,64.13,64.14,61700.0,52.6228,52.6966,52.6228,52.631,61700.0
2013-11-12 15:50:00,64.15,64.25,64.13,64.22,187600.0,52.6392,52.7212,52.6228,52.6966,187600.0
2013-11-13 09:30:00,64.0,64.08,63.88,63.97,25600.0,52.5161,52.5817,52.4176,52.4915,25600.0
2013-11-13 09:40:00,63.97,64.12,63.87,64.09,13400.0,52.4915,52.6146,52.4094,52.5899,13400.0
2013-11-13 09:50:00,64.05,64.05,63.93,63.99,11100.0,52.5571,52.5571,52.4586,52.5079,11100.0
2013-11-13 10:00:00,64.0,64.13,63.96,63.98,10300.0,52.5161,52.6228,52.4833,52.4997,10300.0
2013-11-13 10:10:00,63.98,64.04,63.98,64.01,8000.0,52.4997,52.5489,52.4997,52.5243,8000.0
2013-11-13 10:20:00,64.01,64.02,63.91,63.99,10600.0,52.5243,52.5325,52.4422,52.5079,10600.0
2013-11-13 10:30:00,63.98,63.98,63.83,63.84,11600.0,52.4997,52.4997,52.3766,52.3848,11600.0
2013-11-13 10:40:00,63.82,63.88,63.8,63.83,16200.0,52.3684,52.4176,52.352,52.3766,16200.0
2013-11-13 10:50:00,63.83,63.86,63.81,63.86,7600.0,52.3766,52.4012,52.3602,52.4012,7600.0
2013-11-13 11:00:00,63.86,63.92,63.85,63.92,9100.0,52.4012,52.4504,52.393,52.4504,9100.0
2013-11-13 11:10:00,63.91,63.92,63.84,63.86,12400.0,52.4422,52.4504,52.3848,52.4012,12400.0
2013-11-13 11:20:00,63.86,63.9,63.81,63.82,16600.0,52.4012,52.434,52.3602,52.3684,16600.0
2013-11-13 11:30:00,63.82,63.89,63.82,63.84,14100.0,52.3684,52.4258,52.3684,52.3848,14100.0
2013-11-13 11:40:00,63.84,63.86,63.8,63.85,22300.0,52.3848,52.4012,52.352,52.393,22300.0
2013-11-13 11:50:00,63.84,63.85,63.83,63.83,4500.0,52.3848,52.393,52.3766,52.3766,4500.0
2013-11-13 12:00:00,63.85,63.89,63.83,63.84,19800.0,52.393,52.4258,52.3766,52.3848,19800.0
2013-11-13 12:10:00,63.84,63.88,63.8,63.86,21200.0,52.3848,52.4176,52.352,52.4012,21200.0
2013-11-13 12:20:00,63.86,63.98,63.86,63.97,15800.0,52.4012,52.4997,52.4012,52.4915,15800.0
2013-11-13 12:30:00,63.98,64.07,63.96,64.07,10700.0,52.4997,52.5735,52.4833,52.5735,10700.0
2013-11-13 12:40:00,64.09,64.16,64.08,64.11,8900.0,52.5899,52.6474,52.5817,52.6063,8900.0
2013-11-13 12:50:00,64.11,64.13,64.1,64.11,8500.0,52.6063,52.6228,52.5981,52.6063,8500.0
2013-11-13 13:00:00,64.11,64.16,64.09,64.11,7600.0,52.6063,52.6474,52.5899,52.6063,7600.0
2013-11-13 13:10:00,64.11,64.17,64.1,64.17,16000.0,52.6063,52.6556,52.5981,52.6556,16000.0
2013-11-13 13:20:00,64.17,64.18,64.1,64.18,35000.0,52.6556,52.6638,52.5981,52.6638,35000.0
2013-11-13 13:30:00,64.18,64.19,64.11,64.11,14500.0,52.6638,52.672,52.6063,52.6063,14500.0
2013-11-13 13:40:00,64.11,64.11,64.02,64.07,25700.0,52.6063,52.6063,52.5325,52.5735,25700.0
2013-11-13 13:50:00,64.07,64.09,64.06,64.06,6300.0,52.5735,52.5899,52.5653,52.5653,6300.0
2013-11-13 14:00:00,64.06,64.09,64.0,64.02,21100.0,52.5653,52.5899,52.5161,52.5325,21100.0
2013-11-13 14:10:00,64.03,64.08,64.03,64.08,10400.0,52.5407,52.5817,52.5407,52.5817,10400.0
2013-11-13 14:20:00,64.09,64.17,64.07,64.12,21900.0,52.5899,52.6556,52.5735,52.6146,21900.0
2013-11-13 14:30:00,64.13,64.15,64.09,64.09,9200.0,52.6228,52.6392,52.5899,52.5899,9200.0
2013-11-13 14:40:00,64.1,64.12,64.06,64.12,19500.0,52.5981,52.6146,52.5653,52.6146,19500.0
2013-11-13 14:50:00,64.11,64.19,64.08,64.18,28900.0,52.6063,52.672,52.5817,52.6638,28900.0
2013-11-13 15:00:00,64.19,64.2,64.16,64.17,19100.0,52.672,52.6802,52.6474,52.6556,19100.0
2013-11-13 15:10:00,64.18,64.24,64.17,64.24,18100.0,52.6638,52.713,52.6556,52.713,18100.0
2013-11-13 15:20:00,64.24,64.28,64.22,64.27,21500.0,52.713,52.7458,52.6966,52.7376,21500.0
2013-11-13 15:30:00,64.26,64.37,64.23,64.35,57600.0,52.7294,52.8197,52.7048,52.8033,57600.0
2013-11-13 15:40:00,64.36,64.48,64.36,64.44,74800.0,52.8115,52.91,52.8115,52.8771,74800.0
2013-11-13 15:50:00,64.45,64.48,64.37,64.46,216700.0,52.8853,52.91,52.8197,52.8935,216700.0
2013-11-14 09:30:00,64.41,64.49,64.27,64.48,20400.0,52.8525,52.9182,52.7376,52.91,20400.0
2013-11-14 09:40:00,64.46,64.52,64.36,64.47,17900.0,52.8935,52.9428,52.8115,52.9017,17900.0
2013-11-14 09:50:00,64.5,64.66,64.5,64.64,18100.0,52.9264,53.0577,52.9264,53.0412,18100.0
2013-11-14 10:00:00,64.63,64.66,64.52,64.59,22900.0,53.033,53.0577,52.9428,53.0002,22900.0
2013-11-14 10:10:00,64.6,64.75,64.6,64.66,10600.0,53.0084,53.1315,53.0084,53.0577,10600.0
2013-11-14 10:20:00,64.66,64.67,64.55,64.55,10800.0,53.0577,53.0659,52.9674,52.9674,10800.0
2013-11-14 10:30:00,64.56,64.6,64.52,64.55,11700.0,52.9756,53.0084,52.9428,52.9674,11700.0
2013-11-14 10:40:00,64.55,64.68,64.54,64.65,13800.0,52.9674,53.0741,52.9592,53.0495,13800.0
2013-11-14 10:50:00,64.64,64.73,64.57,64.68,14800.0,53.0412,53.1151,52.9838,53.0741,14800.0
2013-11-14 11:00:00,64.72,64.75,64.65,64.74,14800.0,53.1069,53.1315,53.0495,53.1233,14800.0
2013-11-14 11:10:00,64.73,64.96,64.73,64.94,41900.0,53.1151,53.3038,53.1151,53.2874,41900.0
2013-11-14 11:20:00,64.95,64.97,64.9,64.9,20400.0,53.2956,53.312,53.2546,53.2546,20400.0
2013-11-14 11:30:00,64.88,64.9,64.82,64.85,9300.0,53.2382,53.2546,53.1889,53.2136,9300.0
2013-11-14 11:40:00,64.85,64.89,64.84,64.86,10300.0,53.2136,53.2464,53.2054,53.2218,10300.0
2013-11-14 11:50:00,64.86,64.93,64.85,64.87,15700.0,53.2218,53.2792,53.2136,53.23,15700.0
2013-11-14 12:00:00,64.87,64.9,64.86,64.88,8200.0,53.23,53.2546,53.2218,53.2382,8200.0
2013-11-14 12:10:00,64.88,64.92,64.81,64.81,9800.0,53.2382,53.271,53.1807,53.1807,9800.0
2013-11-14 12:20:00,64.81,64.82,64.77,64.81,8500.0,53.1807,53.1889,53.1479,53.1807,8500.0
2013-11-14 12:30:00,64.82,64.84,64.8,64.81,3800.0,53.1889,53.2054,53.1725,53.1807,3800.0
2013-11-14 12:40:00,64.79,64.81,64.78,64.79,5600.0,53.1643,53.1807,53.1561,53.1643,5600.0
2013-11-14 12:50:00,64.78,64.81,64.72,64.73,9900.0,53.1561,53.1807,53.1069,53.1151,9900.0
2013-11-14 13:00:00,64.74,64.78,64.73,64.75,11600.0,53.1233,53.1561,53.1151,53.1315,11600.0
2013-11-14 13:10:00,64.75,64.75,64.67,64.7,10200.0,53.1315,53.1315,53.0659,53.0905,10200.0
2013-11-14 13:20:00,64.71,64.74,64.68,64.73,10400.0,53.0987,53.1233,53.0741,53.1151,10400.0
2013-11-14 13:30:00,64.73,64.75,64.73,64.74,15300.0,53.1151,53.1315,53.1151,53.1233,15300.0
2013-11-14 13:40:00,64.74,64.75,64.7,64.72,9000.0,53.1233,53.1315,53.0905,53.1069,9000.0
2013-11-14 13:50:00,64.73,64.75,64.72,64.73,15900.0,53.1151,53.1315,53.1069,53.1151,15900.0
2013-11-14 14:00:00,64.74,64.74,64.72,64.74,12800.0,53.1233,53.1233,53.1069,53.1233,12800.0
2013-11-14 14:10:00,64.74,64.75,64.68,64.71,35100.0,53.1233,53.1315,53.0741,53.0987,35100.0
2013-11-14 14:20:00,64.72,64.72,64.68,64.7,14800.0,53.1069,53.1069,53.0741,53.0905,14800.0
2013-11-14 14:30:00,64.7,64.72,64.67,64.72,22300.0,53.0905,53.1069,53.0659,53.1069,22300.0
2013-11-14 14:40:00,64.71,64.74,64.71,64.72,15800.0,53.0987,53.1233,53.0987,53.1069,15800.0
2013-11-14 14:50:00,64.72,64.73,64.64,64.65,27100.0,53.1069,53.1151,53.0412,53.0495,27100.0
2013-11-14 15:00:00,64.65,64.67,64.64,64.65,25200.0,53.0495,53.0659,53.0412,53.0495,25200.0
2013-11-14 15:10:00,64.65,64.67,64.64,64.65,40300.0,53.0495,53.0659,53.0412,53.0495,40300.0
2013-11-14 15:20:00,64.65,64.66,64.57,64.59,64500.0,53.0495,53.0577,52.9838,53.0002,64500.0
2013-11-14 15:30:00,64.59,64.62,64.59,64.6,32100.0,53.0002,53.0248,53.0002,53.0084,32100.0
2013-11-14 15:40:00,64.61,64.66,64.57,64.57,70000.0,53.0166,53.0577,52.9838,52.9838,70000.0
2013-11-14 15:50:00,64.59,64.63,64.5,64.59,149800.0,53.0002,53.033,52.9264,53.0002,149800.0
2013-11-15 09:30:00,64.81,64.95,64.73,64.95,122600.0,53.1807,53.2956,53.1151,53.2956,122600.0
2013-11-15 09:40:00,64.91,65.17,64.89,65.16,51100.0,53.2628,53.4761,53.2464,53.4679,51100.0
2013-11-15 09:50:00,65.15,65.39,65.06,65.23,53300.0,53.4597,53.6567,53.3859,53.5254,53300.0
2013-11-15 10:00:00,65.22,65.28,65.05,65.09,26300.0,53.5172,53.5664,53.3777,53.4105,26300.0
2013-11-15 10:10:00,65.1,65.22,65.09,65.18,36000.0,53.4187,53.5172,53.4105,53.4843,36000.0
2013-11-15 10:20:00,65.18,65.27,65.18,65.23,30800.0,53.4843,53.5582,53.4843,53.5254,30800.0
2013-11-15 10:30:00,65.25,65.38,65.25,65.37,65100.0,53.5418,53.6485,53.5418,53.6403,65100.0
2013-11-15 10:40:00,65.38,65.44,65.19,65.3,28500.0,53.6485,53.6977,53.4926,53.5828,28500.0
2013-11-15 10:50:00,65.33,65.47,65.33,65.42,30300.0,53.6074,53.7223,53.6074,53.6813,30300.0
2013-11-15 11:00:00,65.42,65.42,65.25,65.32,23600.0,53.6813,53.6813,53.5418,53.5992,23600.0
2013-11-15 11:10:00,65.32,65.44,65.32,65.44,26000.0,53.5992,53.6977,53.5992,53.6977,26000.0
2013-11-15 11:20:00,65.43,65.45,65.4,65.43,20700.0,53.6895,53.7059,53.6649,53.6895,20700.0
2013-11-15 11:30:00,65.43,65.52,65.43,65.52,34300.0,53.6895,53.7633,53.6895,53.7633,34300.0
2013-11-15 11:40:00,65.51,65.56,65.5,65.52,20200.0,53.7551,53.7962,53.7469,53.7633,20200.0
2013-11-15 11:50:00,65.53,65.53,65.4,65.5,33600.0,53.7715,53.7715,53.6649,53.7469,33600.0
2013-11-15 12:00:00,65.49,65.5,65.35,65.37,17700.0,53.7387,53.7469,53.6238,53.6403,17700.0
2013-11-15 12:10:00,65.37,65.37,65.29,65.3,16400.0,53.6403,53.6403,53.5746,53.5828,16400.0
2013-11-15 12:20:00,65.31,65.31,65.22,65.22,15300.0,53.591,53.591,53.5172,53.5172,15300.0
2013-11-15 12:30:00,65.24,65.42,65.24,65.42,18500.0,53.5336,53.6813,53.5336,53.6813,18500.0
2013-11-15 12:40:00,65.42,65.45,65.37,65.37,10200.0,53.6813,53.7059,53.6403,53.6403,10200.0
2013-11-15 12:50:00,65.35,65.35,65.3,65.32,27200.0,53.6238,53.6238,53.5828,53.5992,27200.0
2013-11-15 13:00:00,65.32,65.35,65.26,65.27,10500.0,53.5992,53.6238,53.55,53.5582,10500.0
2013-11-15 13:10:00,65.29,65.31,65.24,65.3,14100.0,53.5746,53.591,53.5336,53.5828,14100.0
2013-11-15 13:20:00,65.3,65.4,65.28,65.39,12200.0,53.5828,53.6649,53.5664,53.6567,12200.0
2013-11-15 13:30:00,65.39,65.41,65.37,65.39,9800.0,53.6567,53.6731,53.6403,53.6567,9800.0
2013-11-15 13:40:00,65.39,65.43,65.33,65.42,30700.0,53.6567,53.6895,53.6074,53.6813,30700.0
2013-11-15 13:50:00,65.43,65.46,65.42,65.46,18700.0,53.6895,53.7141,53.6813,53.7141,18700.0
2013-11-15 14:00:00,65.47,65.57,65.47,65.53,21200.0,53.7223,53.8044,53.7223,53.7715,21200.0
2013-11-15 14:10:00,65.53,65.56,65.51,65.56,10700.0,53.7715,53.7962,53.7551,53.7962,10700.0
2013-11-15 14:20:00,65.56,65.61,65.56,65.59,14600.0,53.7962,53.8372,53.7962,53.8208,14600.0
2013-11-15 14:30:00,65.59,65.61,65.58,65.6,9200.0,53.8208,53.8372,53.8126,53.829,9200.0
2013-11-15 14:40:00,65.59,65.61,65.55,65.56,14100.0,53.8208,53.8372,53.788,53.7962,14100.0
2013-11-15 14:50:00,65.57,65.58,65.49,65.49,15800.0,53.8044,53.8126,53.7387,53.7387,15800.0
2013-11-15 15:00:00,65.49,65.56,65.49,65.56,27700.0,53.7387,53.7962,53.7387,53.7962,27700.0
2013-11-15 15:10:00,65.56,65.72,65.55,65.72,40800.0,53.7962,53.9275,53.788,53.9275,40800.0
2013-11-15 15:20:00,65.73,65.79,65.72,65.75,29400.0,53.9357,53.9849,53.9275,53.9521,29400.0
2013-11-15 15:30:00,65.75,65.77,65.68,65.68,40100.0,53.9521,53.9685,53.8946,53.8946,40100.0
2013-11-15 15:40:00,65.68,65.68,65.58,65.62,65900.0,53.8946,53.8946,53.8126,53.8454,65900.0
2013-11-15 15:50:00,65.63,65.65,65.57,65.57,209800.0,53.8536,53.87,53.8044,53.8044,209800.0
2013-11-18 09:30:00,65.49,65.79,65.38,65.77,39600.0,53.7387,53.9849,53.6485,53.9685,39600.0
2013-11-18 09:40:00,65.75,65.75,65.33,65.37,24000.0,53.9521,53.9521,53.6074,53.6403,24000.0
2013-11-18 09:50:00,65.36,65.43,65.19,65.19,21200.0,53.6321,53.6895,53.4926,53.4926,21200.0
2013-11-18 10:00:00,65.21,65.41,65.2,65.38,11700.0,53.509,53.6731,53.5008,53.6485,11700.0
2013-11-18 10:10:00,65.38,65.41,65.34,65.4,18000.0,53.6485,53.6731,53.6156,53.6649,18000.0
2013-11-18 10:20:00,65.4,65.49,65.21,65.42,114700.0,53.6649,53.7387,53.509,53.6813,114700.0
2013-11-18 10:30:00,65.42,65.59,65.42,65.55,162700.0,53.6813,53.8208,53.6813,53.788,162700.0
2013-11-18 10:40:00,65.54,65.56,65.49,65.55,23200.0,53.7798,53.7962,53.7387,53.788,23200.0
2013-11-18 10:50:00,65.55,65.6,65.51,65.58,8800.0,53.788,53.829,53.7551,53.8126,8800.0
2013-11-18 11:00:00,65.58,65.59,65.52,65.53,25900.0,53.8126,53.8208,53.7633,53.7715,25900.0
2013-11-18 11:10:00,65.52,65.59,65.52,65.52,17100.0,53.7633,53.8208,53.7633,53.7633,17100.0
2013-11-18 11:20:00,65.52,65.64,65.52,65.63,10500.0,53.7633,53.8618,53.7633,53.8536,10500.0
2013-11-18 11:30:00,65.63,65.68,65.57,65.6,14700.0,53.8536,53.8946,53.8044,53.829,14700.0
2013-11-18 11:40:00,65.59,65.69,65.57,65.68,10900.0,53.8208,53.9028,53.8044,53.8946,10900.0
2013-11-18 11:50:00,65.68,65.71,65.63,65.63,9200.0,53.8946,53.9192,53.8536,53.8536,9200.0
2013-11-18 12:00:00,65.64,65.64,65.58,65.6,21400.0,53.8618,53.8618,53.8126,53.829,21400.0
2013-11-18 12:10:00,65.6,65.6,65.54,65.58,7800.0,53.829,53.829,53.7798,53.8126,7800.0
2013-11-18 12:20:00,65.57,65.61,65.56,65.56,8100.0,53.8044,53.8372,53.7962,53.7962,8100.0
2013-11-18 12:30:00,65.55,65.62,65.55,65.59,9800.0,53.788,53.8454,53.788,53.8208,9800.0
2013-11-18 12:40:00,65.57,65.57,65.53,65.57,8700.0,53.8044,53.8044,53.7715,53.8044,8700.0
2013-11-18 12:50:00,65.56,65.57,65.54,65.55,8900.0,53.7962,53.8044,53.7798,53.788,8900.0
2013-11-18 13:00:00,65.56,65.61,65.55,65.59,16200.0,53.7962,53.8372,53.788,53.8208,16200.0
2013-11-18 13:10:00,65.6,65.7,65.59,65.69,14100.0,53.829,53.911,53.8208,53.9028,14100.0
2013-11-18 13:20:00,65.69,65.7,65.66,65.69,9400.0,53.9028,53.911,53.8782,53.9028,9400.0
2013-11-18 13:30:00,65.69,65.7,65.67,65.67,12600.0,53.9028,53.911,53.8864,53.8864,12600.0
2013-11-18 13:40:00,65.67,65.69,65.55,65.62,76200.0,53.8864,53.9028,53.788,53.8454,76200.0
2013-11-18 13:50:00,65.62,65.62,65.6,65.6,7700.0,53.8454,53.8454,53.829,53.829,7700.0
2013-11-18 14:00:00,65.6,65.63,65.56,65.63,14100.0,53.829,53.8536,53.7962,53.8536,14100.0
2013-11-18 14:10:00,65.63,65.69,65.63,65.66,15700.0,53.8536,53.9028,53.8536,53.8782,15700.0
2013-11-18 14:20:00,65.66,65.67,65.63,65.66,11700.0,53.8782,53.8864,53.8536,53.8782,11700.0
2013-11-18 14:30:00,65.67,65.67,65.62,65.62,12400.0,53.8864,53.8864,53.8454,53.8454,12400.0
2013-11-18 14:40:00,65.62,65.62,65.54,65.55,17700.0,53.8454,53.8454,53.7798,53.788,17700.0
2013-11-18 14:50:00,65.55,65.6,65.54,65.54,11200.0,53.788,53.829,53.7798,53.7798,11200.0
2013-11-18 15:00:00,65.54,65.54,65.34,65.34,27800.0,53.7798,53.7798,53.6156,53.6156,27800.0
2013-11-18 15:10:00,65.34,65.35,65.2,65.3,28700.0,53.6156,53.6238,53.5008,53.5828,28700.0
2013-11-18 15:20:00,65.3,65.3,65.22,65.28,28100.0,53.5828,53.5828,53.5172,53.5664,28100.0
2013-11-18 15:30:00,65.28,65.4,65.21,65.4,47700.0,53.5664,53.6649,53.509,53.6649,47700.0
2013-11-18 15:40:00,65.4,65.41,65.33,65.34,45000.0,53.6649,53.6731,53.6074,53.6156,45000.0
2013-11-18 15:50:00,65.34,65.44,65.31,65.42,108800.0,53.6156,53.6977,53.591,53.6813,108800.0
2013-11-19 09:30:00,65.3,65.36,65.2,65.34,42300.0,53.5828,53.6321,53.5008,53.6156,42300.0
2013-11-19 09:40:00,65.29,65.32,65.08,65.15,82000.0,53.5746,53.5992,53.4023,53.4597,82000.0
2013-11-19 09:50:00,65.16,65.5,65.16,65.26,41900.0,53.4679,53.7469,53.4679,53.55,41900.0
2013-11-19 10:00:00,65.29,65.36,65.14,65.3,28400.0,53.5746,53.6321,53.4515,53.5828,28400.0
2013-11-19 10:10:00,65.31,65.36,65.2,65.27,18300.0,53.591,53.6321,53.5008,53.5582,18300.0
2013-11-19 10:20:00,65.3,65.3,65.2,65.2,11400.0,53.5828,53.5828,53.5008,53.5008,11400.0
2013-11-19 10:30:00,65.19,65.22,65.14,65.18,24600.0,53.4926,53.5172,53.4515,53.4843,24600.0
2013-11-19 10:40:00,65.19,65.21,65.17,65.19,27700.0,53.4926,53.509,53.4761,53.4926,27700.0
2013-11-19 10:50:00,65.19,65.21,65.11,65.19,14600.0,53.4926,53.509,53.4269,53.4926,14600.0
2013-11-19 11:00:00,65.2,65.2,65.13,65.17,16500.0,53.5008,53.5008,53.4433,53.4761,16500.0
2013-11-19 11:10:00,65.17,65.19,65.1,65.18,13600.0,53.4761,53.4926,53.4187,53.4843,13600.0
2013-11-19 11:20:00,65.16,65.16,65.09,65.13,15100.0,53.4679,53.4679,53.4105,53.4433,15100.0
2013-11-19 11:30:00,65.12,65.16,65.03,65.04,30700.0,53.4351,53.4679,53.3613,53.3695,30700.0
2013-11-19 11:40:00,65.03,65.03,64.9,64.97,22800.0,53.3613,53.3613,53.2546,53.312,22800.0
2013-11-19 11:50:00,64.98,65.04,64.96,65.02,11200.0,53.3202,53.3695,53.3038,53.3531,11200.0
2013-11-19 12:00:00,65.03,65.1,65.0,65.08,10200.0,53.3613,53.4187,53.3366,53.4023,10200.0
2013-11-19 12:10:00,65.08,65.08,64.97,64.97,43600.0,53.4023,53.4023,53.312,53.312,43600.0
2013-11-19 12:20:00,64.97,65.03,64.94,65.01,6900.0,53.312,53.3613,53.2874,53.3449,6900.0
2013-11-19 12:30:00,65.04,65.04,64.97,64.97,17100.0,53.3695,53.3695,53.312,53.312,17100.0
2013-11-19 12:40:00,64.97,64.98,64.94,64.94,8400.0,53.312,53.3202,53.2874,53.2874,8400.0
2013-11-19 12:50:00,64.95,64.97,64.82,64.83,10300.0,53.2956,53.312,53.1889,53.1972,10300.0
2013-11-19 13:00:00,64.83,64.9,64.83,64.87,7600.0,53.1972,53.2546,53.1972,53.23,7600.0
2013-11-19 13:10:00,64.88,64.89,64.8,64.8,14000.0,53.2382,53.2464,53.1725,53.1725,14000.0
2013-11-19 13:20:00,64.8,64.82,64.7,64.7,14400.0,53.1725,53.1889,53.0905,53.0905,14400.0
2013-11-19 13:30:00,64.7,64.74,64.65,64.68,20400.0,53.0905,53.1233,53.0495,53.0741,20400.0
2013-11-19 13:40:00,64.67,64.75,64.67,64.69,8400.0,53.0659,53.1315,53.0659,53.0823,8400.0
2013-11-19 13:50:00,64.68,64.69,64.62,64.64,11100.0,53.0741,53.0823,53.0248,53.0412,11100.0
2013-11-19 14:00:00,64.64,64.74,64.64,64.64,32100.0,53.0412,53.1233,53.0412,53.0412,32100.0
2013-11-19 14:10:00,64.64,64.7,64.61,64.69,16400.0,53.0412,53.0905,53.0166,53.0823,16400.0
2013-11-19 14:20:00,64.7,64.7,64.6,64.6,22500.0,53.0905,53.0905,53.0084,53.0084,22500.0
2013-11-19 14:30:00,64.6,64.72,64.6,64.7,33800.0,53.0084,53.1069,53.0084,53.0905,33800.0
2013-11-19 14:40:00,64.69,64.7,64.61,64.64,28300.0,53.0823,53.0905,53.0166,53.0412,28300.0
2013-11-19 14:50:00,64.63,64.67,64.62,64.64,14100.0,53.033,53.0659,53.0248,53.0412,14100.0
2013-11-19 15:00:00,64.64,64.69,64.62,64.67,39500.0,53.0412,53.0823,53.0248,53.0659,39500.0
2013-11-19 15:10:00,64.67,64.67,64.62,64.65,48900.0,53.0659,53.0659,53.0248,53.0495,48900.0
2013-11-19 15:20:00,64.65,64.7,64.63,64.65,47300.0,53.0495,53.0905,53.033,53.0495,47300.0
2013-11-19 15:30:00,64.65,64.68,64.6,64.63,49100.0,53.0495,53.0741,53.0084,53.033,49100.0
2013-11-19 15:40:00,64.63,64.65,64.55,64.59,53100.0,53.033,53.0495,52.9674,53.0002,53100.0
2013-11-19 15:50:00,64.59,64.64,64.58,64.61,81000.0,53.0002,53.0412,52.992,53.0166,81000.0
2013-11-20 09:30:00,64.79,65.0,64.66,64.8,57400.0,53.1643,53.3366,53.0577,53.1725,57400.0
2013-11-20 09:40:00,64.77,65.01,64.77,64.96,73600.0,53.1479,53.3449,53.1479,53.3038,73600.0
2013-11-20 09:50:00,64.93,65.07,64.85,64.85,25600.0,53.2792,53.3941,53.2136,53.2136,25600.0
2013-11-20 10:00:00,64.85,64.85,64.65,64.85,43700.0,53.2136,53.2136,53.0495,53.2136,43700.0
2013-11-20 10:10:00,64.85,64.89,64.78,64.86,18500.0,53.2136,53.2464,53.1561,53.2218,18500.0
2013-11-20 10:20:00,64.86,64.95,64.83,64.84,27800.0,53.2218,53.2956,53.1972,53.2054,27800.0
2013-11-20 10:30:00,64.84,64.85,64.66,64.73,23100.0,53.2054,53.2136,53.0577,53.1151,23100.0
2013-11-20 10:40:00,64.77,65.0,64.7,64.99,22600.0,53.1479,53.3366,53.0905,53.3284,22600.0
2013-11-20 10:50:00,64.98,65.0,64.92,64.98,15000.0,53.3202,53.3366,53.271,53.3202,15000.0
2013-11-20 11:00:00,64.97,65.0,64.86,64.91,18700.0,53.312,53.3366,53.2218,53.2628,18700.0
2013-11-20 11:10:00,64.92,64.95,64.81,64.85,13900.0,53.271,53.2956,53.1807,53.2136,13900.0
2013-11-20 11:20:00,64.88,65.0,64.87,64.92,13300.0,53.2382,53.3366,53.23,53.271,13300.0
2013-11-20 11:30:00,64.91,64.94,64.8,64.8,28800.0,53.2628,53.2874,53.1725,53.1725,28800.0
2013-11-20 11:40:00,64.79,64.87,64.77,64.87,9700.0,53.1643,53.23,53.1479,53.23,9700.0
2013-11-20 11:50:00,64.87,64.98,64.87,64.93,12200.0,53.23,53.3202,53.23,53.2792,12200.0
2013-11-20 12:00:00,64.93,65.0,64.92,64.93,14400.0,53.2792,53.3366,53.271,53.2792,14400.0
2013-11-20 12:10:00,64.92,64.99,64.92,64.99,10000.0,53.271,53.3284,53.271,53.3284,10000.0
2013-11-20 12:20:00,64.99,65.0,64.91,64.91,13400.0,53.3284,53.3366,53.2628,53.2628,13400.0
2013-11-20 12:30:00,64.92,64.94,64.88,64.93,10100.0,53.271,53.2874,53.2382,53.2792,10100.0
2013-11-20 12:40:00,64.9,64.95,64.9,64.91,8500.0,53.2546,53.2956,53.2546,53.2628,8500.0
2013-11-20 12:50:00,64.92,64.92,64.88,64.89,5900.0,53.271,53.271,53.2382,53.2464,5900.0
2013-11-20 13:00:00,64.9,64.96,64.9,64.91,11500.0,53.2546,53.3038,53.2546,53.2628,11500.0
2013-11-20 13:10:00,64.92,64.94,64.89,64.91,8800.0,53.271,53.2874,53.2464,53.2628,8800.0
2013-11-20 13:20:00,64.91,64.95,64.9,64.95,11500.0,53.2628,53.2956,53.2546,53.2956,11500.0
2013-11-20 13:30:00,64.97,65.0,64.97,64.98,18400.0,53.312,53.3366,53.312,53.3202,18400.0
2013-11-20 13:40:00,64.99,64.99,64.95,64.98,28900.0,53.3284,53.3284,53.2956,53.3202,28900.0
2013-11-20 13:50:00,64.98,64.99,64.98,64.99,12800.0,53.3202,53.3284,53.3202,53.3284,12800.0
2013-11-20 14:00:00,64.99,64.99,64.76,64.87,62800.0,53.3284,53.3284,53.1397,53.23,62800.0
2013-11-20 14:10:00,64.84,64.84,64.69,64.84,23600.0,53.2054,53.2054,53.0823,53.2054,23600.0
2013-11-20 14:20:00,64.84,64.89,64.81,64.89,14900.0,53.2054,53.2464,53.1807,53.2464,14900.0
2013-11-20 14:30:00,64.88,64.89,64.76,64.76,13600.0,53.2382,53.2464,53.1397,53.1397,13600.0
2013-11-20 14:40:00,64.76,64.93,64.74,64.93,21500.0,53.1397,53.2792,53.1233,53.2792,21500.0
2013-11-20 14:50:00,64.93,64.93,64.85,64.88,26400.0,53.2792,53.2792,53.2136,53.2382,26400.0
2013-11-20 15:00:00,64.86,64.86,64.65,64.65,32200.0,53.2218,53.2218,53.0495,53.0495,32200.0
2013-11-20 15:10:00,64.66,64.72,64.64,64.64,60200.0,53.0577,53.1069,53.0412,53.0412,60200.0
2013-11-20 15:20:00,64.64,64.7,64.64,64.64,33200.0,53.0412,53.0905,53.0412,53.0412,33200.0
2013-11-20 15:30:00,64.64,64.64,64.51,64.56,45200.0,53.0412,53.0412,52.9346,52.9756,45200.0
2013-11-20 15:40:00,64.56,64.65,64.56,64.63,54800.0,52.9756,53.0495,52.9756,53.033,54800.0
2013-11-20 15:50:00,64.63,64.63,64.55,64.57,110800.0,53.033,53.033,52.9674,52.9838,110800.0
2013-11-21 09:30:00,64.85,64.97,64.69,64.7,27800.0,53.2136,53.312,53.0823,53.0905,27800.0
2013-11-21 09:40:00,64.71,64.94,64.71,64.94,11000.0,53.0987,53.2874,53.0987,53.2874,11000.0
2013-11-21 09:50:00,64.94,65.0,64.91,64.95,21900.0,53.2874,53.3366,53.2628,53.2956,21900.0
2013-11-21 10:00:00,64.97,65.0,64.79,64.79,55400.0,53.312,53.3366,53.1643,53.1643,55400.0
2013-11-21 10:10:00,64.78,65.01,64.77,64.99,87200.0,53.1561,53.3449,53.1479,53.3284,87200.0
2013-11-21 10:20:00,64.99,65.0,64.96,65.0,45500.0,53.3284,53.3366,53.3038,53.3366,45500.0
2013-11-21 10:30:00,65.0,65.0,64.97,64.98,24900.0,53.3366,53.3366,53.312,53.3202,24900.0
2013-11-21 10:40:00,64.99,65.0,64.97,64.98,21500.0,53.3284,53.3366,53.312,53.3202,21500.0
2013-11-21 10:50:00,65.0,65.0,64.97,65.0,22800.0,53.3366,53.3366,53.312,53.3366,22800.0
2013-11-21 11:00:00,65.0,65.12,64.95,65.09,78500.0,53.3366,53.4351,53.2956,53.4105,78500.0
2013-11-21 11:10:00,65.09,65.11,65.07,65.08,19400.0,53.4105,53.4269,53.3941,53.4023,19400.0
2013-11-21 11:20:00,65.09,65.1,65.0,65.05,17700.0,53.4105,53.4187,53.3366,53.3777,17700.0
2013-11-21 11:30:00,65.07,65.1,65.06,65.1,14600.0,53.3941,53.4187,53.3859,53.4187,14600.0
2013-11-21 11:40:00,65.09,65.1,65.08,65.1,20800.0,53.4105,53.4187,53.4023,53.4187,20800.0
2013-11-21 11:50:00,65.1,65.1,65.07,65.08,13000.0,53.4187,53.4187,53.3941,53.4023,13000.0
2013-11-21 12:00:00,65.08,65.08,65.0,65.0,22500.0,53.4023,53.4023,53.3366,53.3366,22500.0
2013-11-21 12:10:00,65.0,65.01,64.96,64.97,15000.0,53.3366,53.3449,53.3038,53.312,15000.0
2013-11-21 12:20:00,64.98,65.0,64.96,64.98,40800.0,53.3202,53.3366,53.3038,53.3202,40800.0
2013-11-21 12:30:00,65.0,65.0,64.98,64.98,9600.0,53.3366,53.3366,53.3202,53.3202,9600.0
2013-11-21 12:40:00,64.98,65.0,64.98,65.0,16600.0,53.3202,53.3366,53.3202,53.3366,16600.0
2013-11-21 12:50:00,64.99,65.0,64.98,64.99,14700.0,53.3284,53.3366,53.3202,53.3284,14700.0
2013-11-21 13:00:00,65.0,65.0,64.96,64.97,14200.0,53.3366,53.3366,53.3038,53.312,14200.0
2013-11-21 13:10:00,64.98,65.0,64.95,65.0,15600.0,53.3202,53.3366,53.2956,53.3366,15600.0
2013-11-21 13:20:00,65.0,65.0,64.97,65.0,10000.0,53.3366,53.3366,53.312,53.3366,10000.0
2013-11-21 13:30:00,65.0,65.0,64.99,65.0,15600.0,53.3366,53.3366,53.3284,53.3366,15600.0
2013-11-21 13:40:00,65.0,65.09,64.98,65.09,82800.0,53.3366,53.4105,53.3202,53.4105,82800.0
2013-11-21 13:50:00,65.08,65.11,65.08,65.09,33500.0,53.4023,53.4269,53.4023,53.4105,33500.0
2013-11-21 14:00:00,65.1,65.1,65.07,65.08,34500.0,53.4187,53.4187,53.3941,53.4023,34500.0
2013-11-21 14:10:00,65.1,65.11,65.04,65.09,52800.0,53.4187,53.4269,53.3695,53.4105,52800.0
2013-11-21 14:20:00,65.09,65.1,65.09,65.09,11900.0,53.4105,53.4187,53.4105,53.4105,11900.0
2013-11-21 14:30:00,65.1,65.1,65.0,65.05,107800.0,53.4187,53.4187,53.3366,53.3777,107800.0
2013-11-21 14:40:00,65.07,65.18,65.07,65.15,29300.0,53.3941,53.4843,53.3941,53.4597,29300.0
2013-11-21 14:50:00,65.17,65.27,65.17,65.26,24900.0,53.4761,53.5582,53.4761,53.55,24900.0
2013-11-21 15:00:00,65.27,65.35,65.26,65.34,27400.0,53.5582,53.6238,53.55,53.6156,27400.0
2013-11-21 15:10:00,65.35,65.44,65.34,65.43,23600.0,53.6238,53.6977,53.6156,53.6895,23600.0
2013-11-21 15:20:00,65.44,65.46,65.35,65.4,44800.0,53.6977,53.7141,53.6238,53.6649,44800.0
2013-11-21 15:30:00,65.41,65.42,65.36,65.38,34800.0,53.6731,53.6813,53.6321,53.6485,34800.0
2013-11-21 15:40:00,65.38,65.41,65.35,65.4,54900.0,53.6485,53.6731,53.6238,53.6649,54900.0
2013-11-21 15:50:00,65.39,65.42,65.34,65.4,108800.0,53.6567,53.6813,53.6156,53.6649,108800.0
2013-11-22 09:30:00,65.39,65.42,65.16,65.37,22100.0,53.6567,53.6813,53.4679,53.6403,22100.0
2013-11-22 09:40:00,65.38,65.59,65.38,65.59,13300.0,53.6485,53.8208,53.6485,53.8208,13300.0
2013-11-22 09:50:00,65.59,65.59,65.47,65.53,11000.0,53.8208,53.8208,53.7223,53.7715,11000.0
2013-11-22 10:00:00,65.52,65.53,65.36,65.38,16000.0,53.7633,53.7715,53.6321,53.6485,16000.0
2013-11-22 10:10:00,65.39,65.42,65.32,65.41,16400.0,53.6567,53.6813,53.5992,53.6731,16400.0
2013-11-22 10:20:00,65.41,65.48,65.39,65.45,18300.0,53.6731,53.7305,53.6567,53.7059,18300.0
2013-11-22 10:30:00,65.45,65.47,65.43,65.46,8400.0,53.7059,53.7223,53.6895,53.7141,8400.0
2013-11-22 10:40:00,65.46,65.49,65.44,65.47,10200.0,53.7141,53.7387,53.6977,53.7223,10200.0
2013-11-22 10:50:00,65.5,65.52,65.44,65.5,9700.0,53.7469,53.7633,53.6977,53.7469,9700.0
2013-11-22 11:00:00,65.51,65.55,65.5,65.54,14700.0,53.7551,53.788,53.7469,53.7798,14700.0
2013-11-22 11:10:00,65.55,65.7,65.55,65.69,23500.0,53.788,53.911,53.788,53.9028,23500.0
2013-11-22 11:20:00,65.69,65.72,65.6,65.6,19400.0,53.9028,53.9275,53.829,53.829,19400.0
2013-11-22 11:30:00,65.61,65.62,65.54,65.55,14700.0,53.8372,53.8454,53.7798,53.788,14700.0
2013-11-22 11:40:00,65.55,65.64,65.55,65.64,9000.0,53.788,53.8618,53.788,53.8618,9000.0
2013-11-22 11:50:00,65.66,65.75,65.65,65.73,21200.0,53.8782,53.9521,53.87,53.9357,21200.0
2013-11-22 12:00:00,65.73,65.78,65.73,65.76,8700.0,53.9357,53.9767,53.9357,53.9603,8700.0
2013-11-22 12:10:00,65.75,65.84,65.73,65.84,9500.0,53.9521,54.0259,53.9357,54.0259,9500.0
2013-11-22 12:20:00,65.84,65.86,65.83,65.85,11500.0,54.0259,54.0423,54.0177,54.0341,11500.0
2013-11-22 12:30:00,65.86,65.86,65.84,65.85,8200.0,54.0423,54.0423,54.0259,54.0341,8200.0
2013-11-22 12:40:00,65.84,65.89,65.84,65.88,8100.0,54.0259,54.0669,54.0259,54.0587,8100.0
2013-11-22 12:50:00,65.88,65.89,65.84,65.84,6700.0,54.0587,54.0669,54.0259,54.0259,6700.0
2013-11-22 13:00:00,65.84,65.87,65.82,65.86,8700.0,54.0259,54.0505,54.0095,54.0423,8700.0
2013-11-22 13:10:00,65.87,65.9,65.81,65.81,14600.0,54.0505,54.0752,54.0013,54.0013,14600.0
2013-11-22 13:20:00,65.82,65.84,65.78,65.79,17000.0,54.0095,54.0259,53.9767,53.9849,17000.0
2013-11-22 13:30:00,65.78,65.79,65.77,65.77,6000.0,53.9767,53.9849,53.9685,53.9685,6000.0
2013-11-22 13:40:00,65.77,65.77,65.71,65.71,11400.0,53.9685,53.9685,53.9192,53.9192,11400.0
2013-11-22 13:50:00,65.7,65.76,65.7,65.76,9300.0,53.911,53.9603,53.911,53.9603,9300.0
2013-11-22 14:00:00,65.78,65.79,65.75,65.79,12900.0,53.9767,53.9849,53.9521,53.9849,12900.0
2013-11-22 14:10:00,65.78,65.84,65.78,65.84,10300.0,53.9767,54.0259,53.9767,54.0259,10300.0
2013-11-22 14:20:00,65.84,65.88,65.82,65.83,14500.0,54.0259,54.0587,54.0095,54.0177,14500.0
2013-11-22 14:30:00,65.84,65.85,65.82,65.82,10200.0,54.0259,54.0341,54.0095,54.0095,10200.0
2013-11-22 14:40:00,65.83,65.87,65.83,65.87,13100.0,54.0177,54.0505,54.0177,54.0505,13100.0
2013-11-22 14:50:00,65.87,65.88,65.87,65.87,13000.0,54.0505,54.0587,54.0505,54.0505,13000.0
2013-11-22 15:00:00,65.88,65.89,65.86,65.89,11100.0,54.0587,54.0669,54.0423,54.0669,11100.0
2013-11-22 15:10:00,65.88,65.93,65.88,65.92,22600.0,54.0587,54.0998,54.0587,54.0916,22600.0
2013-11-22 15:20:00,65.92,65.95,65.89,65.89,23000.0,54.0916,54.1162,54.0669,54.0669,23000.0
2013-11-22 15:30:00,65.9,65.94,65.87,65.94,20300.0,54.0752,54.108,54.0505,54.108,20300.0
2013-11-22 15:40:00,65.94,65.95,65.9,65.91,45100.0,54.108,54.1162,54.0752,54.0834,45100.0
2013-11-22 15:50:00,65.9,65.91,65.83,65.89,88300.0,54.0752,54.0834,54.0177,54.0669,88300.0
2013-11-25 09:30:00,65.83,65.95,65.63,65.75,27500.0,54.0177,54.1162,53.8536,53.9521,27500.0
2013-11-25 09:40:00,65.76,65.86,65.7,65.8,13200.0,53.9603,54.0423,53.911,53.9931,13200.0
2013-11-25 09:50:00,65.81,65.82,65.64,65.69,14200.0,54.0013,54.0095,53.8618,53.9028,14200.0
2013-11-25 10:00:00,65.69,65.74,65.6,65.74,11600.0,53.9028,53.9439,53.829,53.9439,11600.0
2013-11-25 10:10:00,65.74,65.74,65.63,65.67,11600.0,53.9439,53.9439,53.8536,53.8864,11600.0
2013-11-25 10:20:00,65.67,65.71,65.63,65.67,13200.0,53.8864,53.9192,53.8536,53.8864,13200.0
2013-11-25 10:30:00,65.67,65.77,65.61,65.74,18800.0,53.8864,53.9685,53.8372,53.9439,18800.0
2013-11-25 10:40:00,65.74,65.82,65.74,65.81,9700.0,53.9439,54.0095,53.9439,54.0013,9700.0
2013-11-25 10:50:00,65.83,65.84,65.79,65.81,12800.0,54.0177,54.0259,53.9849,54.0013,12800.0
2013-11-25 11:00:00,65.81,65.83,65.8,65.8,11600.0,54.0013,54.0177,53.9931,53.9931,11600.0
2013-11-25 11:10:00,65.8,65.83,65.77,65.82,14200.0,53.9931,54.0177,53.9685,54.0095,14200.0
2013-11-25 11:20:00,65.82,65.88,65.82,65.85,13300.0,54.0095,54.0587,54.0095,54.0341,13300.0
2013-11-25 11:30:00,65.84,65.93,65.84,65.92,11600.0,54.0259,54.0998,54.0259,54.0916,11600.0
2013-11-25 11:40:00,65.91,65.94,65.9,65.93,16400.0,54.0834,54.108,54.0752,54.0998,16400.0
2013-11-25 11:50:00,65.94,65.95,65.92,65.94,7300.0,54.108,54.1162,54.0916,54.108,7300.0
2013-11-25 12:00:00,65.95,65.97,65.9,65.93,9300.0,54.1162,54.1326,54.0752,54.0998,9300.0
2013-11-25 12:10:00,65.93,65.96,65.92,65.95,12800.0,54.0998,54.1244,54.0916,54.1162,12800.0
2013-11-25 12:20:00,65.95,66.0,65.95,65.99,14000.0,54.1162,54.1572,54.1162,54.149,14000.0
2013-11-25 12:30:00,65.98,66.14,65.97,66.11,54000.0,54.1408,54.2721,54.1326,54.2475,54000.0
2013-11-25 12:40:00,66.11,66.13,66.03,66.06,9400.0,54.2475,54.2639,54.1818,54.2064,9400.0
2013-11-25 12:50:00,66.07,66.08,66.04,66.05,9800.0,54.2147,54.2229,54.19,54.1982,9800.0
2013-11-25 13:00:00,66.06,66.12,66.05,66.09,9300.0,54.2064,54.2557,54.1982,54.2311,9300.0
2013-11-25 13:10:00,66.09,66.11,66.06,66.1,11200.0,54.2311,54.2475,54.2064,54.2393,11200.0
2013-11-25 13:20:00,66.08,66.11,66.04,66.09,8300.0,54.2229,54.2475,54.19,54.2311,8300.0
2013-11-25 13:30:00,66.1,66.11,66.02,66.02,10400.0,54.2393,54.2475,54.1736,54.1736,10400.0
2013-11-25 13:40:00,66.02,66.05,65.99,66.01,13800.0,54.1736,54.1982,54.149,54.1654,13800.0
2013-11-25 13:50:00,66.02,66.02,65.95,65.97,13200.0,54.1736,54.1736,54.1162,54.1326,13200.0
2013-11-25 14:00:00,65.97,65.99,65.92,65.93,10800.0,54.1326,54.149,54.0916,54.0998,10800.0
2013-11-25 14:10:00,65.92,65.98,65.91,65.97,10700.0,54.0916,54.1408,54.0834,54.1326,10700.0
2013-11-25 14:20:00,65.98,65.99,65.92,65.96,15800.0,54.1408,54.149,54.0916,54.1244,15800.0
2013-11-25 14:30:00,65.98,66.0,65.91,65.93,15300.0,54.1408,54.1572,54.0834,54.0998,15300.0
2013-11-25 14:40:00,65.95,65.96,65.91,65.92,12000.0,54.1162,54.1244,54.0834,54.0916,12000.0
2013-11-25 14:50:00,65.91,65.93,65.9,65.92,12400.0,54.0834,54.0998,54.0752,54.0916,12400.0
2013-11-25 15:00:00,65.93,65.93,65.79,65.79,23000.0,54.0998,54.0998,53.9849,53.9849,23000.0
2013-11-25 15:10:00,65.78,65.78,65.69,65.7,28500.0,53.9767,53.9767,53.9028,53.911,28500.0
2013-11-25 15:20:00,65.71,65.76,65.7,65.74,31300.0,53.9192,53.9603,53.911,53.9439,31300.0
2013-11-25 15:30:00,65.74,65.75,65.69,65.73,28700.0,53.9439,53.9521,53.9028,53.9357,28700.0
2013-11-25 15:40:00,65.73,65.78,65.72,65.77,35800.0,53.9357,53.9767,53.9275,53.9685,35800.0
2013-11-25 15:50:00,65.77,65.8,65.72,65.79,51000.0,53.9685,53.9931,53.9275,53.9849,51000.0
2013-11-26 09:30:00,65.85,65.99,65.71,65.85,41600.0,54.0341,54.149,53.9192,54.0341,41600.0
2013-11-26 09:40:00,65.88,65.92,65.61,65.78,80100.0,54.0587,54.0916,53.8372,53.9767,80100.0
2013-11-26 09:50:00,65.81,65.87,65.38,65.47,44500.0,54.0013,54.0505,53.6485,53.7223,44500.0
2013-11-26 10:00:00,65.47,65.55,65.22,65.32,86000.0,53.7223,53.788,53.5172,53.5992,86000.0
2013-11-26 10:10:00,65.33,65.41,65.23,65.24,64700.0,53.6074,53.6731,53.5254,53.5336,64700.0
2013-11-26 10:20:00,65.24,65.38,65.24,65.38,24200.0,53.5336,53.6485,53.5336,53.6485,24200.0
2013-11-26 10:30:00,65.38,65.51,65.36,65.49,22400.0,53.6485,53.7551,53.6321,53.7387,22400.0
2013-11-26 10:40:00,65.48,65.6,65.48,65.54,14300.0,53.7305,53.829,53.7305,53.7798,14300.0
2013-11-26 10:50:00,65.53,65.55,65.48,65.51,22900.0,53.7715,53.788,53.7305,53.7551,22900.0
2013-11-26 11:00:00,65.51,65.51,65.42,65.46,17500.0,53.7551,53.7551,53.6813,53.7141,17500.0
2013-11-26 11:10:00,65.47,65.54,65.46,65.46,28100.0,53.7223,53.7798,53.7141,53.7141,28100.0
2013-11-26 11:20:00,65.46,65.53,65.46,65.48,18000.0,53.7141,53.7715,53.7141,53.7305,18000.0
2013-11-26 11:30:00,65.48,65.49,65.34,65.38,50300.0,53.7305,53.7387,53.6156,53.6485,50300.0
2013-11-26 11:40:00,65.4,65.45,65.34,65.37,47700.0,53.6649,53.7059,53.6156,53.6403,47700.0
2013-11-26 11:50:00,65.37,65.38,65.33,65.37,13400.0,53.6403,53.6485,53.6074,53.6403,13400.0
2013-11-26 12:00:00,65.37,65.46,65.36,65.45,14600.0,53.6403,53.7141,53.6321,53.7059,14600.0
2013-11-26 12:10:00,65.47,65.55,65.41,65.5,16600.0,53.7223,53.788,53.6731,53.7469,16600.0
2013-11-26 12:20:00,65.51,65.55,65.51,65.55,19900.0,53.7551,53.788,53.7551,53.788,19900.0
2013-11-26 12:30:00,65.56,65.62,65.52,65.61,25300.0,53.7962,53.8454,53.7633,53.8372,25300.0
2013-11-26 12:40:00,65.63,65.7,65.63,65.63,18900.0,53.8536,53.911,53.8536,53.8536,18900.0
2013-11-26 12:50:00,65.63,65.69,65.6,65.69,6600.0,53.8536,53.9028,53.829,53.9028,6600.0
2013-11-26 13:00:00,65.69,65.69,65.66,65.68,14000.0,53.9028,53.9028,53.8782,53.8946,14000.0
2013-11-26 13:10:00,65.68,65.69,65.54,65.54,35200.0,53.8946,53.9028,53.7798,53.7798,35200.0
2013-11-26 13:20:00,65.55,65.6,65.54,65.55,21200.0,53.788,53.829,53.7798,53.788,21200.0
2013-11-26 13:30:00,65.55,65.59,65.54,65.57,36300.0,53.788,53.8208,53.7798,53.8044,36300.0
2013-11-26 13:40:00,65.58,65.58,65.48,65.49,34300.0,53.8126,53.8126,53.7305,53.7387,34300.0
2013-11-26 13:50:00,65.5,65.53,65.5,65.53,9200.0,53.7469,53.7715,53.7469,53.7715,9200.0
2013-11-26 14:00:00,65.53,65.57,65.5,65.51,24500.0,53.7715,53.8044,53.7469,53.7551,24500.0
2013-11-26 14:10:00,65.5,65.51,65.46,65.51,21100.0,53.7469,53.7551,53.7141,53.7551,21100.0
2013-11-26 14:20:00,65.52,65.63,65.52,65.6,50400.0,53.7633,53.8536,53.7633,53.829,50400.0
2013-11-26 14:30:00,65.61,65.62,65.49,65.58,58400.0,53.8372,53.8454,53.7387,53.8126,58400.0
2013-11-26 14:40:00,65.58,65.61,65.58,65.59,19200.0,53.8126,53.8372,53.8126,53.8208,19200.0
2013-11-26 14:50:00,65.58,65.62,65.58,65.61,12900.0,53.8126,53.8454,53.8126,53.8372,12900.0
2013-11-26 15:00:00,65.61,65.61,65.55,65.6,22700.0,53.8372,53.8372,53.788,53.829,22700.0
2013-11-26 15:10:00,65.6,65.63,65.56,65.62,32100.0,53.829,53.8536,53.7962,53.8454,32100.0
2013-11-26 15:20:00,65.63,65.63,65.59,65.62,26300.0,53.8536,53.8536,53.8208,53.8454,26300.0
2013-11-26 15:30:00,65.62,65.68,65.6,65.68,21800.0,53.8454,53.8946,53.829,53.8946,21800.0
2013-11-26 15:40:00,65.68,65.68,65.53,65.53,67900.0,53.8946,53.8946,53.7715,53.7715,67900.0
2013-11-26 15:50:00,65.54,65.57,65.47,65.57,171000.0,53.7798,53.8044,53.7223,53.8044,171000.0
2013-11-27 09:30:00,65.65,65.75,65.34,65.53,109500.0,53.87,53.9521,53.6156,53.7715,109500.0
2013-11-27 09:40:00,65.56,65.74,65.35,65.68,44300.0,53.7962,53.9439,53.6238,53.8946,44300.0
2013-11-27 09:50:00,65.64,65.73,65.61,65.68,9300.0,53.8618,53.9357,53.8372,53.8946,9300.0
2013-11-27 10:00:00,65.72,65.84,65.64,65.83,20300.0,53.9275,54.0259,53.8618,54.0177,20300.0
2013-11-27 10:10:00,65.84,65.88,65.79,65.82,18300.0,54.0259,54.0587,53.9849,54.0095,18300.0
2013-11-27 10:20:00,65.84,65.94,65.84,65.9,12700.0,54.0259,54.108,54.0259,54.0752,12700.0
2013-11-27 10:30:00,65.92,65.96,65.87,65.92,22000.0,54.0916,54.1244,54.0505,54.0916,22000.0
2013-11-27 10:40:00,65.91,65.95,65.77,65.84,42700.0,54.0834,54.1162,53.9685,54.0259,42700.0
2013-11-27 10:50:00,65.84,65.86,65.71,65.79,18300.0,54.0259,54.0423,53.9192,53.9849,18300.0
2013-11-27 11:00:00,65.78,65.87,65.78,65.87,5900.0,53.9767,54.0505,53.9767,54.0505,5900.0
2013-11-27 11:10:00,65.88,65.94,65.8,65.85,34500.0,54.0587,54.108,53.9931,54.0341,34500.0
2013-11-27 11:20:00,65.86,65.87,65.79,65.87,3800.0,54.0423,54.0505,53.9849,54.0505,3800.0
2013-11-27 11:30:00,65.88,65.95,65.87,65.91,14400.0,54.0587,54.1162,54.0505,54.0834,14400.0
2013-11-27 11:40:00,65.9,65.9,65.83,65.88,10900.0,54.0752,54.0752,54.0177,54.0587,10900.0
2013-11-27 11:50:00,65.88,65.89,65.82,65.87,8000.0,54.0587,54.0669,54.0095,54.0505,8000.0
2013-11-27 12:00:00,65.88,65.89,65.79,65.88,10400.0,54.0587,54.0669,53.9849,54.0587,10400.0
2013-11-27 12:10:00,65.88,65.9,65.83,65.83,19000.0,54.0587,54.0752,54.0177,54.0177,19000.0
2013-11-27 12:20:00,65.83,65.87,65.77,65.78,12600.0,54.0177,54.0505,53.9685,53.9767,12600.0
2013-11-27 12:30:00,65.8,65.83,65.67,65.68,20300.0,53.9931,54.0177,53.8864,53.8946,20300.0
2013-11-27 12:40:00,65.68,65.69,65.59,65.6,20300.0,53.8946,53.9028,53.8208,53.829,20300.0
2013-11-27 12:50:00,65.61,65.7,65.56,65.56,16300.0,53.8372,53.911,53.7962,53.7962,16300.0
2013-11-27 13:00:00,65.57,65.68,65.57,65.68,12200.0,53.8044,53.8946,53.8044,53.8946,12200.0
2013-11-27 13:10:00,65.7,65.7,65.62,65.62,13700.0,53.911,53.911,53.8454,53.8454,13700.0
2013-11-27 13:20:00,65.62,65.67,65.6,65.67,12500.0,53.8454,53.8864,53.829,53.8864,12500.0
2013-11-27 13:30:00,65.68,65.7,65.65,65.65,13700.0,53.8946,53.911,53.87,53.87,13700.0
2013-11-27 13:40:00,65.64,65.73,65.64,65.71,8700.0,53.8618,53.9357,53.8618,53.9192,8700.0
2013-11-27 13:50:00,65.71,65.73,65.65,65.66,10900.0,53.9192,53.9357,53.87,53.8782,10900.0
2013-11-27 14:00:00,65.66,65.68,65.55,65.57,27600.0,53.8782,53.8946,53.788,53.8044,27600.0
2013-11-27 14:10:00,65.58,65.62,65.56,65.62,17800.0,53.8126,53.8454,53.7962,53.8454,17800.0
2013-11-27 14:20:00,65.62,65.67,65.62,65.67,17500.0,53.8454,53.8864,53.8454,53.8864,17500.0
2013-11-27 14:30:00,65.67,65.76,65.67,65.75,21000.0,53.8864,53.9603,53.8864,53.9521,21000.0
2013-11-27 14:40:00,65.75,65.78,65.74,65.75,16200.0,53.9521,53.9767,53.9439,53.9521,16200.0
2013-11-27 14:50:00,65.76,65.8,65.76,65.78,16900.0,53.9603,53.9931,53.9603,53.9767,16900.0
2013-11-27 15:00:00,65.79,65.8,65.75,65.78,18300.0,53.9849,53.9931,53.9521,53.9767,18300.0
2013-11-27 15:10:00,65.77,65.78,65.72,65.73,31900.0,53.9685,53.9767,53.9275,53.9357,31900.0
2013-11-27 15:20:00,65.73,65.76,65.67,65.69,59600.0,53.9357,53.9603,53.8864,53.9028,59600.0
2013-11-27 15:30:00,65.69,65.7,65.66,65.69,36400.0,53.9028,53.911,53.8782,53.9028,36400.0
2013-11-27 15:40:00,65.69,65.7,65.64,65.66,56900.0,53.9028,53.911,53.8618,53.8782,56900.0
2013-11-27 15:50:00,65.65,65.66,65.49,65.49,266600.0,53.87,53.8782,53.7387,53.7387,266600.0
2013-11-29 09:30:00,65.59,65.89,65.33,65.64,160800.0,53.8208,54.0669,53.6074,53.8618,160800.0
2013-11-29 09:40:00,65.66,65.73,65.55,65.72,18400.0,53.8782,53.9357,53.788,53.9275,18400.0
2013-11-29 09:50:00,65.79,65.92,65.61,65.92,40300.0,53.9849,54.0916,53.8372,54.0916,40300.0
2013-11-29 10:00:00,65.91,65.99,65.87,65.95,20900.0,54.0834,54.149,54.0505,54.1162,20900.0
2013-11-29 10:10:00,65.96,66.0,65.82,65.87,55400.0,54.1244,54.1572,54.0095,54.0505,55400.0
2013-11-29 10:20:00,65.87,66.05,65.85,66.04,33700.0,54.0505,54.1982,54.0341,54.19,33700.0
2013-11-29 10:30:00,66.04,66.14,66.04,66.14,13100.0,54.19,54.2721,54.19,54.2721,13100.0
2013-11-29 10:40:00,66.14,66.14,66.05,66.09,13600.0,54.2721,54.2721,54.1982,54.2311,13600.0
2013-11-29 10:50:00,66.11,66.18,66.1,66.15,13200.0,54.2475,54.3049,54.2393,54.2803,13200.0
2013-11-29 11:00:00,66.13,66.18,66.11,66.17,11400.0,54.2639,54.3049,54.2475,54.2967,11400.0
2013-11-29 11:10:00,66.18,66.24,66.17,66.24,14000.0,54.3049,54.3541,54.2967,54.3541,14000.0
2013-11-29 11:20:00,66.23,66.29,66.18,66.18,12800.0,54.3459,54.3952,54.3049,54.3049,12800.0
2013-11-29 11:30:00,66.18,66.19,66.13,66.15,11600.0,54.3049,54.3131,54.2639,54.2803,11600.0
2013-11-29 11:40:00,66.15,66.16,66.08,66.13,25800.0,54.2803,54.2885,54.2229,54.2639,25800.0
2013-11-29 11:50:00,66.13,66.2,66.1,66.19,21700.0,54.2639,54.3213,54.2393,54.3131,21700.0
2013-11-29 12:00:00,66.19,66.19,66.15,66.15,6900.0,54.3131,54.3131,54.2803,54.2803,6900.0
2013-11-29 12:10:00,66.15,66.17,66.1,66.12,26200.0,54.2803,54.2967,54.2393,54.2557,26200.0
2013-11-29 12:20:00,66.1,66.14,66.05,66.14,21300.0,54.2393,54.2721,54.1982,54.2721,21300.0
2013-11-29 12:30:00,66.13,66.19,66.13,66.19,21300.0,54.2639,54.3131,54.2639,54.3131,21300.0
2013-11-29 12:40:00,66.19,66.2,65.91,65.93,41500.0,54.3131,54.3213,54.0834,54.0998,41500.0
2013-11-29 12:50:00,65.92,65.96,65.84,65.88,53500.0,54.0916,54.1244,54.0259,54.0587,53500.0
2013-12-02 09:30:00,65.75,65.86,65.43,65.64,115000.0,53.9521,54.0423,53.6895,53.8618,115000.0
2013-12-02 09:40:00,65.64,65.65,65.43,65.49,15200.0,53.8618,53.87,53.6895,53.7387,15200.0
2013-12-02 09:50:00,65.49,65.56,65.43,65.56,21500.0,53.7387,53.7962,53.6895,53.7962,21500.0
2013-12-02 10:00:00,65.58,65.96,65.44,65.95,23600.0,53.8126,54.1244,53.6977,54.1162,23600.0
2013-12-02 10:10:00,65.97,66.03,65.85,65.96,17600.0,54.1326,54.1818,54.0341,54.1244,17600.0
2013-12-02 10:20:00,65.96,66.1,65.96,66.04,20900.0,54.1244,54.2393,54.1244,54.19,20900.0
2013-12-02 10:30:00,66.04,66.05,65.92,65.95,15500.0,54.19,54.1982,54.0916,54.1162,15500.0
2013-12-02 10:40:00,65.92,65.96,65.78,65.8,31600.0,54.0916,54.1244,53.9767,53.9931,31600.0
2013-12-02 10:50:00,65.8,65.99,65.8,65.99,12000.0,53.9931,54.149,53.9931,54.149,12000.0
2013-12-02 11:00:00,66.0,66.01,65.95,66.01,7700.0,54.1572,54.1654,54.1162,54.1654,7700.0
2013-12-02 11:10:00,65.99,66.03,65.98,65.99,11400.0,54.149,54.1818,54.1408,54.149,11400.0
2013-12-02 11:20:00,66.0,66.0,65.88,65.88,10800.0,54.1572,54.1572,54.0587,54.0587,10800.0
2013-12-02 11:30:00,65.89,65.9,65.76,65.78,19700.0,54.0669,54.0752,53.9603,53.9767,19700.0
2013-12-02 11:40:00,65.79,65.81,65.76,65.81,6800.0,53.9849,54.0013,53.9603,54.0013,6800.0
2013-12-02 11:50:00,65.8,65.87,65.77,65.84,10300.0,53.9931,54.0505,53.9685,54.0259,10300.0
2013-12-02 12:00:00,65.83,65.9,65.82,65.89,35000.0,54.0177,54.0752,54.0095,54.0669,35000.0
2013-12-02 12:10:00,65.9,65.91,65.89,65.9,3600.0,54.0752,54.0834,54.0669,54.0752,3600.0
2013-12-02 12:20:00,65.91,66.02,65.91,66.02,7000.0,54.0834,54.1736,54.0834,54.1736,7000.0
2013-12-02 12:30:00,66.02,66.03,65.98,65.99,8600.0,54.1736,54.1818,54.1408,54.149,8600.0
2013-12-02 12:40:00,65.99,66.04,65.97,65.99,11400.0,54.149,54.19,54.1326,54.149,11400.0
2013-12-02 12:50:00,65.99,66.05,65.98,66.05,12200.0,54.149,54.1982,54.1408,54.1982,12200.0
2013-12-02 13:00:00,66.04,66.11,66.04,66.11,20400.0,54.19,54.2475,54.19,54.2475,20400.0
2013-12-02 13:10:00,66.1,66.11,66.02,66.04,9100.0,54.2393,54.2475,54.1736,54.19,9100.0
2013-12-02 13:20:00,66.04,66.13,66.04,66.05,11400.0,54.19,54.2639,54.19,54.1982,11400.0
2013-12-02 13:30:00,66.05,66.12,66.01,66.09,15400.0,54.1982,54.2557,54.1654,54.2311,15400.0
2013-12-02 13:40:00,66.09,66.12,66.04,66.04,11700.0,54.2311,54.2557,54.19,54.19,11700.0
2013-12-02 13:50:00,66.03,66.09,65.99,65.99,42100.0,54.1818,54.2311,54.149,54.149,42100.0
2013-12-02 14:00:00,65.98,65.99,65.9,65.93,17200.0,54.1408,54.149,54.0752,54.0998,17200.0
2013-12-02 14:10:00,65.93,65.93,65.84,65.87,15700.0,54.0998,54.0998,54.0259,54.0505,15700.0
2013-12-02 14:20:00,65.86,65.86,65.79,65.8,13400.0,54.0423,54.0423,53.9849,53.9931,13400.0
2013-12-02 14:30:00,65.8,65.8,65.73,65.73,13800.0,53.9931,53.9931,53.9357,53.9357,13800.0
2013-12-02 14:40:00,65.74,65.74,65.64,65.69,18500.0,53.9439,53.9439,53.8618,53.9028,18500.0
2013-12-02 14:50:00,65.7,65.81,65.69,65.76,12600.0,53.911,54.0013,53.9028,53.9603,12600.0
2013-12-02 15:00:00,65.77,65.84,65.76,65.84,9700.0,53.9685,54.0259,53.9603,54.0259,9700.0
2013-12-02 15:10:00,65.84,65.9,65.84,65.85,20400.0,54.0259,54.0752,54.0259,54.0341,20400.0
2013-12-02 15:20:00,65.84,65.92,65.79,65.81,16400.0,54.0259,54.0916,53.9849,54.0013,16400.0
2013-12-02 15:30:00,65.81,65.81,65.7,65.76,21800.0,54.0013,54.0013,53.911,53.9603,21800.0
2013-12-02 15:40:00,65.76,65.78,65.68,65.68,36200.0,53.9603,53.9767,53.8946,53.8946,36200.0
2013-12-02 15:50:00,65.68,65.7,65.58,65.66,77400.0,53.8946,53.911,53.8126,53.8782,77400.0
2013-12-03 09:30:00,65.38,65.44,65.0,65.17,48600.0,53.6485,53.6977,53.3366,53.4761,48600.0
2013-12-03 09:40:00,65.17,65.37,65.08,65.34,20300.0,53.4761,53.6403,53.4023,53.6156,20300.0
2013-12-03 09:50:00,65.34,65.52,65.34,65.44,16300.0,53.6156,53.7633,53.6156,53.6977,16300.0
2013-12-03 10:00:00,65.49,65.59,65.4,65.49,19600.0,53.7387,53.8208,53.6649,53.7387,19600.0
2013-12-03 10:10:00,65.51,65.53,65.4,65.46,10600.0,53.7551,53.7715,53.6649,53.7141,10600.0
2013-12-03 10:20:00,65.49,65.49,65.36,65.46,12700.0,53.7387,53.7387,53.6321,53.7141,12700.0
2013-12-03 10:30:00,65.46,65.59,65.44,65.58,9700.0,53.7141,53.8208,53.6977,53.8126,9700.0
2013-12-03 10:40:00,65.58,65.58,65.42,65.47,13200.0,53.8126,53.8126,53.6813,53.7223,13200.0
2013-12-03 10:50:00,65.49,65.63,65.45,65.63,9700.0,53.7387,53.8536,53.7059,53.8536,9700.0
2013-12-03 11:00:00,65.64,65.65,65.47,65.62,18000.0,53.8618,53.87,53.7223,53.8454,18000.0
2013-12-03 11:10:00,65.59,65.66,65.49,65.49,11900.0,53.8208,53.8782,53.7387,53.7387,11900.0
2013-12-03 11:20:00,65.5,65.62,65.48,65.54,16300.0,53.7469,53.8454,53.7305,53.7798,16300.0
2013-12-03 11:30:00,65.52,65.56,65.45,65.53,14800.0,53.7633,53.7962,53.7059,53.7715,14800.0
2013-12-03 11:40:00,65.53,65.58,65.45,65.46,19300.0,53.7715,53.8126,53.7059,53.7141,19300.0
2013-12-03 11:50:00,65.47,65.54,65.45,65.52,10800.0,53.7223,53.7798,53.7059,53.7633,10800.0
2013-12-03 12:00:00,65.52,65.67,65.52,65.67,19200.0,53.7633,53.8864,53.7633,53.8864,19200.0
2013-12-03 12:10:00,65.67,65.75,65.65,65.69,16500.0,53.8864,53.9521,53.87,53.9028,16500.0
2013-12-03 12:20:00,65.68,65.71,65.58,65.59,20000.0,53.8946,53.9192,53.8126,53.8208,20000.0
2013-12-03 12:30:00,65.6,65.61,65.53,65.56,9400.0,53.829,53.8372,53.7715,53.7962,9400.0
2013-12-03 12:40:00,65.55,65.57,65.54,65.56,7900.0,53.788,53.8044,53.7798,53.7962,7900.0
2013-12-03 12:50:00,65.55,65.62,65.55,65.59,9000.0,53.788,53.8454,53.788,53.8208,9000.0
2013-12-03 13:00:00,65.59,65.59,65.45,65.5,16500.0,53.8208,53.8208,53.7059,53.7469,16500.0
2013-12-03 13:10:00,65.5,65.57,65.49,65.55,7600.0,53.7469,53.8044,53.7387,53.788,7600.0
2013-12-03 13:20:00,65.56,65.62,65.48,65.51,25000.0,53.7962,53.8454,53.7305,53.7551,25000.0
2013-12-03 13:30:00,65.5,65.53,65.49,65.51,9200.0,53.7469,53.7715,53.7387,53.7551,9200.0
2013-12-03 13:40:00,65.51,65.54,65.48,65.52,13300.0,53.7551,53.7798,53.7305,53.7633,13300.0
2013-12-03 13:50:00,65.52,65.62,65.5,65.59,13300.0,53.7633,53.8454,53.7469,53.8208,13300.0
2013-12-03 14:00:00,65.59,65.65,65.59,65.64,18200.0,53.8208,53.87,53.8208,53.8618,18200.0
2013-12-03 14:10:00,65.63,65.63,65.54,65.56,16100.0,53.8536,53.8536,53.7798,53.7962,16100.0
2013-12-03 14:20:00,65.56,65.62,65.56,65.62,9900.0,53.7962,53.8454,53.7962,53.8454,9900.0
2013-12-03 14:30:00,65.62,65.75,65.6,65.74,14900.0,53.8454,53.9521,53.829,53.9439,14900.0
2013-12-03 14:40:00,65.74,65.78,65.71,65.73,16200.0,53.9439,53.9767,53.9192,53.9357,16200.0
2013-12-03 14:50:00,65.74,65.78,65.73,65.78,16000.0,53.9439,53.9767,53.9357,53.9767,16000.0
2013-12-03 15:00:00,65.77,65.79,65.73,65.76,30100.0,53.9685,53.9849,53.9357,53.9603,30100.0
2013-12-03 15:10:00,65.77,65.81,65.73,65.8,31200.0,53.9685,54.0013,53.9357,53.9931,31200.0
2013-12-03 15:20:00,65.79,65.79,65.61,65.61,22700.0,53.9849,53.9849,53.8372,53.8372,22700.0
2013-12-03 15:30:00,65.61,65.72,65.58,65.71,28800.0,53.8372,53.9275,53.8126,53.9192,28800.0
2013-12-03 15:40:00,65.71,65.82,65.7,65.82,54000.0,53.9192,54.0095,53.911,54.0095,54000.0
2013-12-03 15:50:00,65.82,65.84,65.77,65.79,51500.0,54.0095,54.0259,53.9685,53.9849,51500.0
2013-12-04 09:30:00,65.37,65.59,64.69,65.49,42200.0,53.6403,53.8208,53.0823,53.7387,42200.0
2013-12-04 09:40:00,65.51,65.54,65.38,65.52,24200.0,53.7551,53.7798,53.6485,53.7633,24200.0
2013-12-04 09:50:00,65.52,65.52,65.36,65.4,13800.0,53.7633,53.7633,53.6321,53.6649,13800.0
2013-12-04 10:00:00,65.4,65.63,65.39,65.54,16500.0,53.6649,53.8536,53.6567,53.7798,16500.0
2013-12-04 10:10:00,65.58,65.64,65.56,65.57,11800.0,53.8126,53.8618,53.7962,53.8044,11800.0
2013-12-04 10:20:00,65.57,65.7,65.55,65.56,13200.0,53.8044,53.911,53.788,53.7962,13200.0
2013-12-04 10:30:00,65.56,65.69,65.51,65.55,13400.0,53.7962,53.9028,53.7551,53.788,13400.0
2013-12-04 10:40:00,65.56,65.59,65.48,65.55,13900.0,53.7962,53.8208,53.7305,53.788,13900.0
2013-12-04 10:50:00,65.55,65.56,65.48,65.54,16200.0,53.788,53.7962,53.7305,53.7798,16200.0
2013-12-04 11:00:00,65.54,65.55,65.49,65.49,15700.0,53.7798,53.788,53.7387,53.7387,15700.0
2013-12-04 11:10:00,65.49,65.53,65.43,65.43,13500.0,53.7387,53.7715,53.6895,53.6895,13500.0
2013-12-04 11:20:00,65.44,65.46,65.37,65.38,13600.0,53.6977,53.7141,53.6403,53.6485,13600.0
2013-12-04 11:30:00,65.38,65.44,65.34,65.41,39600.0,53.6485,53.6977,53.6156,53.6731,39600.0
2013-12-04 11:40:00,65.42,65.42,65.34,65.37,24300.0,53.6813,53.6813,53.6156,53.6403,24300.0
2013-12-04 11:50:00,65.34,65.49,65.32,65.49,10700.0,53.6156,53.7387,53.5992,53.7387,10700.0
2013-12-04 12:00:00,65.49,65.49,65.27,65.29,15800.0,53.7387,53.7387,53.5582,53.5746,15800.0
2013-12-04 12:10:00,65.3,65.3,65.21,65.23,10700.0,53.5828,53.5828,53.509,53.5254,10700.0
2013-12-04 12:20:00,65.22,65.27,65.2,65.24,18000.0,53.5172,53.5582,53.5008,53.5336,18000.0
2013-12-04 12:30:00,65.24,65.31,65.23,65.23,20900.0,53.5336,53.591,53.5254,53.5254,20900.0
2013-12-04 12:40:00,65.23,65.26,65.21,65.21,11800.0,53.5254,53.55,53.509,53.509,11800.0
2013-12-04 12:50:00,65.21,65.22,65.16,65.19,15100.0,53.509,53.5172,53.4679,53.4926,15100.0
2013-12-04 13:00:00,65.2,65.21,65.11,65.13,17200.0,53.5008,53.509,53.4269,53.4433,17200.0
2013-12-04 13:10:00,65.13,65.13,65.06,65.09,18300.0,53.4433,53.4433,53.3859,53.4105,18300.0
2013-12-04 13:20:00,65.09,65.1,64.97,65.02,32400.0,53.4105,53.4187,53.312,53.3531,32400.0
2013-12-04 13:30:00,65.0,65.0,64.87,64.9,32200.0,53.3366,53.3366,53.23,53.2546,32200.0
2013-12-04 13:40:00,64.89,64.89,64.8,64.8,22400.0,53.2464,53.2464,53.1725,53.1725,22400.0
2013-12-04 13:50:00,64.8,64.8,64.71,64.75,24900.0,53.1725,53.1725,53.0987,53.1315,24900.0
2013-12-04 14:00:00,64.75,64.81,64.72,64.73,37800.0,53.1315,53.1807,53.1069,53.1151,37800.0
2013-12-04 14:10:00,64.74,64.8,64.72,64.75,48600.0,53.1233,53.1725,53.1069,53.1315,48600.0
2013-12-04 14:20:00,64.75,64.78,64.71,64.78,42000.0,53.1315,53.1561,53.0987,53.1561,42000.0
2013-12-04 14:30:00,64.77,64.85,64.76,64.82,46000.0,53.1479,53.2136,53.1397,53.1889,46000.0
2013-12-04 14:40:00,64.82,64.97,64.82,64.92,30800.0,53.1889,53.312,53.1889,53.271,30800.0
2013-12-04 14:50:00,64.92,64.92,64.78,64.78,50900.0,53.271,53.271,53.1561,53.1561,50900.0
2013-12-04 15:00:00,64.77,64.8,64.65,64.65,62500.0,53.1479,53.1725,53.0495,53.0495,62500.0
2013-12-04 15:10:00,64.65,64.86,64.63,64.86,72200.0,53.0495,53.2218,53.033,53.2218,72200.0
2013-12-04 15:20:00,64.86,64.99,64.79,64.98,88300.0,53.2218,53.3284,53.1643,53.3202,88300.0
2013-12-04 15:30:00,64.99,65.09,64.88,65.08,62600.0,53.3284,53.4105,53.2382,53.4023,62600.0
2013-12-04 15:40:00,65.08,65.15,65.05,65.05,77100.0,53.4023,53.4597,53.3777,53.3777,77100.0
2013-12-04 15:50:00,65.07,65.11,64.89,64.93,126700.0,53.3941,53.4269,53.2464,53.2792,126700.0
2013-12-05 09:30:00,64.75,65.11,64.7,65.03,38100.0,53.1315,53.4269,53.0905,53.3613,38100.0
2013-12-05 09:40:00,65.04,65.06,64.89,65.05,27100.0,53.3695,53.3859,53.2464,53.3777,27100.0
2013-12-05 09:50:00,65.08,65.18,65.0,65.11,30400.0,53.4023,53.4843,53.3366,53.4269,30400.0
2013-12-05 10:00:00,65.11,65.32,65.11,65.32,20900.0,53.4269,53.5992,53.4269,53.5992,20900.0
2013-12-05 10:10:00,65.32,65.4,65.23,65.4,13500.0,53.5992,53.6649,53.5254,53.6649,13500.0
2013-12-05 10:20:00,65.42,65.42,65.2,65.34,58700.0,53.6813,53.6813,53.5008,53.6156,58700.0
2013-12-05 10:30:00,65.35,65.49,65.34,65.49,20000.0,53.6238,53.7387,53.6156,53.7387,20000.0
2013-12-05 10:40:00,65.49,65.52,65.3,65.36,20800.0,53.7387,53.7633,53.5828,53.6321,20800.0
2013-12-05 10:50:00,65.37,65.47,65.34,65.43,10800.0,53.6403,53.7223,53.6156,53.6895,10800.0
2013-12-05 11:00:00,65.44,65.45,65.29,65.34,16400.0,53.6977,53.7059,53.5746,53.6156,16400.0
2013-12-05 11:10:00,65.33,65.39,65.29,65.32,23000.0,53.6074,53.6567,53.5746,53.5992,23000.0
2013-12-05 11:20:00,65.34,65.45,65.34,65.37,10000.0,53.6156,53.7059,53.6156,53.6403,10000.0
2013-12-05 11:30:00,65.39,65.4,65.33,65.36,7900.0,53.6567,53.6649,53.6074,53.6321,7900.0
2013-12-05 11:40:00,65.37,65.37,65.3,65.3,11000.0,53.6403,53.6403,53.5828,53.5828,11000.0
2013-12-05 11:50:00,65.31,65.37,65.31,65.34,11400.0,53.591,53.6403,53.591,53.6156,11400.0
2013-12-05 12:00:00,65.35,65.47,65.34,65.44,9000.0,53.6238,53.7223,53.6156,53.6977,9000.0
2013-12-05 12:10:00,65.44,65.52,65.44,65.49,9900.0,53.6977,53.7633,53.6977,53.7387,9900.0
2013-12-05 12:20:00,65.49,65.5,65.44,65.44,10600.0,53.7387,53.7469,53.6977,53.6977,10600.0
2013-12-05 12:30:00,65.45,65.5,65.41,65.49,29300.0,53.7059,53.7469,53.6731,53.7387,29300.0
2013-12-05 12:40:00,65.5,65.53,65.48,65.52,11200.0,53.7469,53.7715,53.7305,53.7633,11200.0
2013-12-05 12:50:00,65.53,65.57,65.51,65.54,8500.0,53.7715,53.8044,53.7551,53.7798,8500.0
2013-12-05 13:00:00,65.54,65.56,65.5,65.54,8700.0,53.7798,53.7962,53.7469,53.7798,8700.0
2013-12-05 13:10:00,65.55,65.55,65.45,65.47,8000.0,53.788,53.788,53.7059,53.7223,8000.0
2013-12-05 13:20:00,65.47,65.49,65.38,65.42,11300.0,53.7223,53.7387,53.6485,53.6813,11300.0
2013-12-05 13:30:00,65.42,65.5,65.42,65.48,14500.0,53.6813,53.7469,53.6813,53.7305,14500.0
2013-12-05 13:40:00,65.48,65.5,65.4,65.41,10200.0,53.7305,53.7469,53.6649,53.6731,10200.0
2013-12-05 13:50:00,65.42,65.45,65.37,65.39,10100.0,53.6813,53.7059,53.6403,53.6567,10100.0
2013-12-05 14:00:00,65.39,65.45,65.38,65.41,12100.0,53.6567,53.7059,53.6485,53.6731,12100.0
2013-12-05 14:10:00,65.41,65.41,65.27,65.31,19000.0,53.6731,53.6731,53.5582,53.591,19000.0
2013-12-05 14:20:00,65.31,65.31,65.22,65.27,13900.0,53.591,53.591,53.5172,53.5582,13900.0
2013-12-05 14:30:00,65.27,65.28,65.21,65.25,20800.0,53.5582,53.5664,53.509,53.5418,20800.0
2013-12-05 14:40:00,65.25,65.25,65.16,65.18,23700.0,53.5418,53.5418,53.4679,53.4843,23700.0
2013-12-05 14:50:00,65.18,65.18,65.05,65.1,36800.0,53.4843,53.4843,53.3777,53.4187,36800.0
2013-12-05 15:00:00,65.1,65.21,65.06,65.21,20300.0,53.4187,53.509,53.3859,53.509,20300.0
2013-12-05 15:10:00,65.2,65.23,65.13,65.23,21300.0,53.5008,53.5254,53.4433,53.5254,21300.0
2013-12-05 15:20:00,65.24,65.28,65.19,65.24,38700.0,53.5336,53.5664,53.4926,53.5336,38700.0
2013-12-05 15:30:00,65.24,65.36,65.2,65.3,42900.0,53.5336,53.6321,53.5008,53.5828,42900.0
2013-12-05 15:40:00,65.3,65.32,65.18,65.22,62600.0,53.5828,53.5992,53.4843,53.5172,62600.0
2013-12-05 15:50:00,65.21,65.26,65.16,65.24,87500.0,53.509,53.55,53.4679,53.5336,87500.0
2013-12-06 09:30:00,65.59,65.76,65.41,65.44,30200.0,53.8208,53.9603,53.6731,53.6977,30200.0
2013-12-06 09:40:00,65.42,65.69,65.42,65.67,17800.0,53.6813,53.9028,53.6813,53.8864,17800.0
2013-12-06 09:50:00,65.67,65.96,65.65,65.79,20400.0,53.8864,54.1244,53.87,53.9849,20400.0
2013-12-06 10:00:00,65.79,65.86,65.73,65.79,10700.0,53.9849,54.0423,53.9357,53.9849,10700.0
2013-12-06 10:10:00,65.79,65.89,65.75,65.88,16300.0,53.9849,54.0669,53.9521,54.0587,16300.0
2013-12-06 10:20:00,65.88,65.88,65.7,65.75,15000.0,54.0587,54.0587,53.911,53.9521,15000.0
2013-12-06 10:30:00,65.75,65.75,65.64,65.68,13500.0,53.9521,53.9521,53.8618,53.8946,13500.0
2013-12-06 10:40:00,65.69,65.72,65.57,65.59,20600.0,53.9028,53.9275,53.8044,53.8208,20600.0
2013-12-06 10:50:00,65.58,65.65,65.55,65.64,16200.0,53.8126,53.87,53.788,53.8618,16200.0
2013-12-06 11:00:00,65.65,65.81,65.64,65.8,15800.0,53.87,54.0013,53.8618,53.9931,15800.0
2013-12-06 11:10:00,65.81,66.0,65.81,65.97,37100.0,54.0013,54.1572,54.0013,54.1326,37100.0
2013-12-06 11:20:00,65.96,65.99,65.9,65.97,19000.0,54.1244,54.149,54.0752,54.1326,19000.0
2013-12-06 11:30:00,65.99,66.0,65.93,65.97,14500.0,54.149,54.1572,54.0998,54.1326,14500.0
2013-12-06 11:40:00,65.96,65.98,65.91,65.93,16700.0,54.1244,54.1408,54.0834,54.0998,16700.0
2013-12-06 11:50:00,65.93,65.93,65.77,65.86,31800.0,54.0998,54.0998,53.9685,54.0423,31800.0
2013-12-06 12:00:00,65.86,65.9,65.78,65.78,12900.0,54.0423,54.0752,53.9767,53.9767,12900.0
2013-12-06 12:10:00,65.78,65.93,65.78,65.93,17100.0,53.9767,54.0998,53.9767,54.0998,17100.0
2013-12-06 12:20:00,65.93,65.93,65.84,65.84,7600.0,54.0998,54.0998,54.0259,54.0259,7600.0
2013-12-06 12:30:00,65.84,65.96,65.81,65.96,20300.0,54.0259,54.1244,54.0013,54.1244,20300.0
2013-12-06 12:40:00,65.98,66.03,65.91,65.93,15600.0,54.1408,54.1818,54.0834,54.0998,15600.0
2013-12-06 12:50:00,65.93,65.95,65.89,65.95,13000.0,54.0998,54.1162,54.0669,54.1162,13000.0
2013-12-06 13:00:00,65.95,65.99,65.91,65.91,12300.0,54.1162,54.149,54.0834,54.0834,12300.0
2013-12-06 13:10:00,65.89,66.02,65.88,66.02,10500.0,54.0669,54.1736,54.0587,54.1736,10500.0
2013-12-06 13:20:00,66.02,66.04,65.98,66.04,18700.0,54.1736,54.19,54.1408,54.19,18700.0
2013-12-06 13:30:00,66.05,66.18,66.05,66.16,21800.0,54.1982,54.3049,54.1982,54.2885,21800.0
2013-12-06 13:40:00,66.16,66.23,66.15,66.2,19300.0,54.2885,54.3459,54.2803,54.3213,19300.0
2013-12-06 13:50:00,66.23,66.25,66.16,66.2,10300.0,54.3459,54.3624,54.2885,54.3213,10300.0
2013-12-06 14:00:00,66.2,66.3,66.2,66.29,16100.0,54.3213,54.4034,54.3213,54.3952,16100.0
2013-12-06 14:10:00,66.29,66.29,66.24,66.26,17700.0,54.3952,54.3952,54.3541,54.3706,17700.0
2013-12-06 14:20:00,66.26,66.3,66.22,66.26,14600.0,54.3706,54.4034,54.3377,54.3706,14600.0
2013-12-06 14:30:00,66.28,66.29,66.25,66.25,14000.0,54.387,54.3952,54.3624,54.3624,14000.0
2013-12-06 14:40:00,66.25,66.26,66.17,66.18,17400.0,54.3624,54.3706,54.2967,54.3049,17400.0
2013-12-06 14:50:00,66.18,66.21,66.13,66.21,17700.0,54.3049,54.3295,54.2639,54.3295,17700.0
2013-12-06 15:00:00,66.21,66.23,66.18,66.18,20000.0,54.3295,54.3459,54.3049,54.3049,20000.0
2013-12-06 15:10:00,66.18,66.33,66.17,66.31,47100.0,54.3049,54.428,54.2967,54.4116,47100.0
2013-12-06 15:20:00,66.32,66.32,66.26,66.26,44700.0,54.4198,54.4198,54.3706,54.3706,44700.0
2013-12-06 15:30:00,66.26,66.3,66.11,66.12,60800.0,54.3706,54.4034,54.2475,54.2557,60800.0
2013-12-06 15:40:00,66.13,66.22,66.12,66.17,64100.0,54.2639,54.3377,54.2557,54.2967,64100.0
2013-12-06 15:50:00,66.18,66.24,66.17,66.18,123700.0,54.3049,54.3541,54.2967,54.3049,123700.0
2013-12-09 09:30:00,66.12,66.18,65.67,65.85,70000.0,54.2557,54.3049,53.8864,54.0341,70000.0
2013-12-09 09:40:00,65.82,65.97,65.65,65.96,31200.0,54.0095,54.1326,53.87,54.1244,31200.0
2013-12-09 09:50:00,65.95,66.17,65.94,66.14,28800.0,54.1162,54.2967,54.108,54.2721,28800.0
2013-12-09 10:00:00,66.14,66.25,66.11,66.2,22900.0,54.2721,54.3624,54.2475,54.3213,22900.0
2013-12-09 10:10:00,66.2,66.22,66.14,66.18,21100.0,54.3213,54.3377,54.2721,54.3049,21100.0
2013-12-09 10:20:00,66.18,66.2,66.14,66.2,13900.0,54.3049,54.3213,54.2721,54.3213,13900.0
2013-12-09 10:30:00,66.19,66.2,66.1,66.18,21400.0,54.3131,54.3213,54.2393,54.3049,21400.0
2013-12-09 10:40:00,66.18,66.2,66.11,66.11,14900.0,54.3049,54.3213,54.2475,54.2475,14900.0
2013-12-09 10:50:00,66.12,66.24,66.12,66.2,18600.0,54.2557,54.3541,54.2557,54.3213,18600.0
2013-12-09 11:00:00,66.21,66.23,66.13,66.23,16000.0,54.3295,54.3459,54.2639,54.3459,16000.0
2013-12-09 11:10:00,66.23,66.25,66.21,66.25,11700.0,54.3459,54.3624,54.3295,54.3624,11700.0
2013-12-09 11:20:00,66.24,66.25,66.18,66.25,26900.0,54.3541,54.3624,54.3049,54.3624,26900.0
2013-12-09 11:30:00,66.23,66.25,66.19,66.19,15300.0,54.3459,54.3624,54.3131,54.3131,15300.0
2013-12-09 11:40:00,66.19,66.25,66.18,66.24,10500.0,54.3131,54.3624,54.3049,54.3541,10500.0
2013-12-09 11:50:00,66.24,66.25,66.19,66.2,15200.0,54.3541,54.3624,54.3131,54.3213,15200.0
2013-12-09 12:00:00,66.19,66.25,66.17,66.24,12300.0,54.3131,54.3624,54.2967,54.3541,12300.0
2013-12-09 12:10:00,66.24,66.24,66.19,66.22,11300.0,54.3541,54.3541,54.3131,54.3377,11300.0
2013-12-09 12:20:00,66.22,66.24,66.19,66.19,9600.0,54.3377,54.3541,54.3131,54.3131,9600.0
2013-12-09 12:30:00,66.2,66.21,66.16,66.19,10900.0,54.3213,54.3295,54.2885,54.3131,10900.0
2013-12-09 12:40:00,66.19,66.22,66.19,66.2,11600.0,54.3131,54.3377,54.3131,54.3213,11600.0
2013-12-09 12:50:00,66.2,66.25,66.18,66.23,11000.0,54.3213,54.3624,54.3049,54.3459,11000.0
2013-12-09 13:00:00,66.22,66.25,66.22,66.23,15600.0,54.3377,54.3624,54.3377,54.3459,15600.0
2013-12-09 13:10:00,66.23,66.25,66.22,66.24,14400.0,54.3459,54.3624,54.3377,54.3541,14400.0
2013-12-09 13:20:00,66.25,66.26,66.13,66.14,26100.0,54.3624,54.3706,54.2639,54.2721,26100.0
2013-12-09 13:30:00,66.14,66.15,66.09,66.09,15600.0,54.2721,54.2803,54.2311,54.2311,15600.0
2013-12-09 13:40:00,66.1,66.11,66.07,66.1,16900.0,54.2393,54.2475,54.2147,54.2393,16900.0
2013-12-09 13:50:00,66.11,66.11,66.05,66.07,15900.0,54.2475,54.2475,54.1982,54.2147,15900.0
2013-12-09 14:00:00,66.06,66.06,66.0,66.01,13400.0,54.2064,54.2064,54.1572,54.1654,13400.0
2013-12-09 14:10:00,66.01,66.02,65.95,65.95,24400.0,54.1654,54.1736,54.1162,54.1162,24400.0
2013-12-09 14:20:00,65.95,65.96,65.89,65.9,26700.0,54.1162,54.1244,54.0669,54.0752,26700.0
2013-12-09 14:30:00,65.91,65.97,65.85,65.86,29000.0,54.0834,54.1326,54.0341,54.0423,29000.0
2013-12-09 14:40:00,65.85,65.86,65.81,65.86,25500.0,54.0341,54.0423,54.0013,54.0423,25500.0
2013-12-09 14:50:00,65.86,65.91,65.86,65.89,19500.0,54.0423,54.0834,54.0423,54.0669,19500.0
2013-12-09 15:00:00,65.89,65.91,65.84,65.85,20100.0,54.0669,54.0834,54.0259,54.0341,20100.0
2013-12-09 15:10:00,65.85,65.9,65.83,65.84,25700.0,54.0341,54.0752,54.0177,54.0259,25700.0
2013-12-09 15:20:00,65.84,65.85,65.73,65.74,29100.0,54.0259,54.0341,53.9357,53.9439,29100.0
2013-12-09 15:30:00,65.74,65.78,65.69,65.77,69000.0,53.9439,53.9767,53.9028,53.9685,69000.0
2013-12-09 15:40:00,65.77,65.84,65.77,65.84,54800.0,53.9685,54.0259,53.9685,54.0259,54800.0
2013-12-09 15:50:00,65.84,65.85,65.75,65.8,104800.0,54.0259,54.0341,53.9521,53.9931,104800.0
2013-12-10 09:30:00,65.51,65.78,65.1,65.35,86100.0,53.7551,53.9767,53.4187,53.6238,86100.0
2013-12-10 09:40:00,65.35,65.52,65.15,65.33,103500.0,53.6238,53.7633,53.4597,53.6074,103500.0
2013-12-10 09:50:00,65.33,65.79,65.27,65.78,99200.0,53.6074,53.9849,53.5582,53.9767,99200.0
2013-12-10 10:00:00,65.76,66.05,65.74,65.94,130400.0,53.9603,54.1982,53.9439,54.108,130400.0
2013-12-10 10:10:00,65.96,66.09,65.93,65.95,51400.0,54.1244,54.2311,54.0998,54.1162,51400.0
2013-12-10 10:20:00,65.97,65.97,65.76,65.91,53200.0,54.1326,54.1326,53.9603,54.0834,53200.0
2013-12-10 10:30:00,65.91,65.95,65.86,65.86,24400.0,54.0834,54.1162,54.0423,54.0423,24400.0
2013-12-10 10:40:00,65.86,65.92,65.84,65.84,23800.0,54.0423,54.0916,54.0259,54.0259,23800.0
2013-12-10 10:50:00,65.84,65.92,65.83,65.92,19500.0,54.0259,54.0916,54.0177,54.0916,19500.0
2013-12-10 11:00:00,65.9,65.91,65.58,65.62,35500.0,54.0752,54.0834,53.8126,53.8454,35500.0
2013-12-10 11:10:00,65.66,65.7,65.6,65.69,24300.0,53.8782,53.911,53.829,53.9028,24300.0
2013-12-10 11:20:00,65.69,65.8,65.67,65.73,35700.0,53.9028,53.9931,53.8864,53.9357,35700.0
2013-12-10 11:30:00,65.72,65.73,65.59,65.61,39600.0,53.9275,53.9357,53.8208,53.8372,39600.0
2013-12-10 11:40:00,65.61,65.66,65.54,65.57,31200.0,53.8372,53.8782,53.7798,53.8044,31200.0
2013-12-10 11:50:00,65.55,65.68,65.55,65.67,33300.0,53.788,53.8946,53.788,53.8864,33300.0
2013-12-10 12:00:00,65.68,65.7,65.57,65.6,19600.0,53.8946,53.911,53.8044,53.829,19600.0
2013-12-10 12:10:00,65.61,65.71,65.6,65.7,14500.0,53.8372,53.9192,53.829,53.911,14500.0
2013-12-10 12:20:00,65.7,65.72,65.67,65.67,15900.0,53.911,53.9275,53.8864,53.8864,15900.0
2013-12-10 12:30:00,65.67,65.68,65.61,65.64,17500.0,53.8864,53.8946,53.8372,53.8618,17500.0
2013-12-10 12:40:00,65.64,65.64,65.56,65.56,15300.0,53.8618,53.8618,53.7962,53.7962,15300.0
2013-12-10 12:50:00,65.56,65.61,65.54,65.6,22600.0,53.7962,53.8372,53.7798,53.829,22600.0
2013-12-10 13:00:00,65.6,65.71,65.56,65.65,25400.0,53.829,53.9192,53.7962,53.87,25400.0
2013-12-10 13:10:00,65.66,65.66,65.62,65.63,12500.0,53.8782,53.8782,53.8454,53.8536,12500.0
2013-12-10 13:20:00,65.64,65.66,65.54,65.54,12300.0,53.8618,53.8782,53.7798,53.7798,12300.0
2013-12-10 13:30:00,65.54,65.59,65.5,65.57,21500.0,53.7798,53.8208,53.7469,53.8044,21500.0
2013-12-10 13:40:00,65.57,65.65,65.55,65.63,13600.0,53.8044,53.87,53.788,53.8536,13600.0
2013-12-10 13:50:00,65.63,65.64,65.51,65.57,19700.0,53.8536,53.8618,53.7551,53.8044,19700.0
2013-12-10 14:00:00,65.57,65.69,65.57,65.69,15600.0,53.8044,53.9028,53.8044,53.9028,15600.0
2013-12-10 14:10:00,65.69,65.7,65.62,65.62,19700.0,53.9028,53.911,53.8454,53.8454,19700.0
2013-12-10 14:20:00,65.63,65.65,65.59,65.6,19100.0,53.8536,53.87,53.8208,53.829,19100.0
2013-12-10 14:30:00,65.61,65.65,65.57,65.65,21800.0,53.8372,53.87,53.8044,53.87,21800.0
2013-12-10 14:40:00,65.64,65.64,65.56,65.57,22200.0,53.8618,53.8618,53.7962,53.8044,22200.0
2013-12-10 14:50:00,65.56,65.56,65.5,65.55,27000.0,53.7962,53.7962,53.7469,53.788,27000.0
2013-12-10 15:00:00,65.55,65.59,65.54,65.58,32100.0,53.788,53.8208,53.7798,53.8126,32100.0
2013-12-10 15:10:00,65.58,65.61,65.57,65.59,25800.0,53.8126,53.8372,53.8044,53.8208,25800.0
2013-12-10 15:20:00,65.6,65.61,65.56,65.57,44300.0,53.829,53.8372,53.7962,53.8044,44300.0
2013-12-10 15:30:00,65.57,65.58,65.52,65.55,58000.0,53.8044,53.8126,53.7633,53.788,58000.0
2013-12-10 15:40:00,65.55,65.61,65.54,65.54,67100.0,53.788,53.8372,53.7798,53.7798,67100.0
2013-12-10 15:50:00,65.53,65.54,65.41,65.42,150800.0,53.7715,53.7798,53.6731,53.6813,150800.0
2013-12-11 09:30:00,64.98,65.43,64.83,65.17,79400.0,53.5761,53.9471,53.4524,53.7328,79400.0
2013-12-11 09:40:00,65.19,65.23,65.06,65.13,30800.0,53.7493,53.7822,53.6421,53.6998,30800.0
2013-12-11 09:50:00,65.13,65.43,65.11,65.22,61900.0,53.6998,53.9471,53.6833,53.774,61900.0
2013-12-11 10:00:00,65.25,65.41,64.89,64.89,94200.0,53.7987,53.9306,53.5019,53.5019,94200.0
2013-12-11 10:10:00,64.88,65.01,64.78,64.78,25000.0,53.4937,53.6008,53.4112,53.4112,25000.0
2013-12-11 10:20:00,64.77,65.04,64.76,65.01,23000.0,53.403,53.6256,53.3947,53.6008,23000.0
2013-12-11 10:30:00,65.01,65.01,64.93,64.94,20800.0,53.6008,53.6008,53.5349,53.5431,20800.0
2013-12-11 10:40:00,64.96,65.06,64.91,65.05,25600.0,53.5596,53.6421,53.5184,53.6338,25600.0
2013-12-11 10:50:00,65.06,65.11,65.04,65.08,22900.0,53.6421,53.6833,53.6256,53.6586,22900.0
2013-12-11 11:00:00,65.08,65.15,65.04,65.14,30200.0,53.6586,53.7163,53.6256,53.708,30200.0
2013-12-11 11:10:00,65.14,65.15,65.04,65.08,39100.0,53.708,53.7163,53.6256,53.6586,39100.0
2013-12-11 11:20:00,65.09,65.13,65.04,65.1,35800.0,53.6668,53.6998,53.6256,53.675,35800.0
2013-12-11 11:30:00,65.09,65.09,64.91,64.91,25500.0,53.6668,53.6668,53.5184,53.5184,25500.0
2013-12-11 11:40:00,64.91,64.96,64.85,64.87,24600.0,53.5184,53.5596,53.4689,53.4854,24600.0
2013-12-11 11:50:00,64.87,64.88,64.83,64.85,15900.0,53.4854,53.4937,53.4524,53.4689,15900.0
2013-12-11 12:00:00,64.85,64.87,64.83,64.85,14100.0,53.4689,53.4854,53.4524,53.4689,14100.0
2013-12-11 12:10:00,64.85,64.87,64.8,64.81,13900.0,53.4689,53.4854,53.4277,53.4359,13900.0
2013-12-11 12:20:00,64.81,64.87,64.8,64.87,21000.0,53.4359,53.4854,53.4277,53.4854,21000.0
2013-12-11 12:30:00,64.87,64.9,64.85,64.85,12600.0,53.4854,53.5101,53.4689,53.4689,12600.0
2013-12-11 12:40:00,64.85,64.9,64.84,64.89,14200.0,53.4689,53.5101,53.4607,53.5019,14200.0
2013-12-11 12:50:00,64.9,64.9,64.84,64.86,16900.0,53.5101,53.5101,53.4607,53.4772,16900.0
2013-12-11 13:00:00,64.86,64.88,64.84,64.86,19600.0,53.4772,53.4937,53.4607,53.4772,19600.0
2013-12-11 13:10:00,64.86,64.88,64.85,64.87,14700.0,53.4772,53.4937,53.4689,53.4854,14700.0
2013-12-11 13:20:00,64.86,64.87,64.74,64.74,22300.0,53.4772,53.4854,53.3782,53.3782,22300.0
2013-12-11 13:30:00,64.74,64.83,64.72,64.82,19900.0,53.3782,53.4524,53.3617,53.4442,19900.0
2013-12-11 13:40:00,64.82,64.89,64.81,64.85,20200.0,53.4442,53.5019,53.4359,53.4689,20200.0
2013-12-11 13:50:00,64.85,64.88,64.81,64.87,15900.0,53.4689,53.4937,53.4359,53.4854,15900.0
2013-12-11 14:00:00,64.88,64.88,64.75,64.75,22400.0,53.4937,53.4937,53.3865,53.3865,22400.0
2013-12-11 14:10:00,64.75,64.76,64.64,64.68,19700.0,53.3865,53.3947,53.2958,53.3288,19700.0
2013-12-11 14:20:00,64.7,64.78,64.69,64.77,15900.0,53.3452,53.4112,53.337,53.403,15900.0
2013-12-11 14:30:00,64.78,64.78,64.7,64.7,15400.0,53.4112,53.4112,53.3452,53.3452,15400.0
2013-12-11 14:40:00,64.7,64.89,64.7,64.85,27000.0,53.3452,53.5019,53.3452,53.4689,27000.0
2013-12-11 14:50:00,64.84,64.84,64.73,64.73,19500.0,53.4607,53.4607,53.37,53.37,19500.0
2013-12-11 15:00:00,64.74,64.8,64.74,64.78,27700.0,53.3782,53.4277,53.3782,53.4112,27700.0
2013-12-11 15:10:00,64.79,64.8,64.74,64.8,45100.0,53.4195,53.4277,53.3782,53.4277,45100.0
2013-12-11 15:20:00,64.8,64.83,64.71,64.72,33300.0,53.4277,53.4524,53.3535,53.3617,33300.0
2013-12-11 15:30:00,64.72,64.78,64.69,64.7,43100.0,53.3617,53.4112,53.337,53.3452,43100.0
2013-12-11 15:40:00,64.7,64.74,64.62,64.62,69600.0,53.3452,53.3782,53.2793,53.2793,69600.0
2013-12-11 15:50:00,64.62,64.64,64.55,64.6,119100.0,53.2793,53.2958,53.2216,53.2628,119100.0
2013-12-12 09:30:00,64.4,64.73,64.21,64.55,49100.0,53.0979,53.37,52.9412,53.2216,49100.0
2013-12-12 09:40:00,64.55,64.61,64.44,64.49,25800.0,53.2216,53.271,53.1309,53.1721,25800.0
2013-12-12 09:50:00,64.49,64.51,64.33,64.48,28400.0,53.1721,53.1886,53.0402,53.1639,28400.0
2013-12-12 10:00:00,64.49,64.55,64.48,64.51,23400.0,53.1721,53.2216,53.1639,53.1886,23400.0
2013-12-12 10:10:00,64.5,64.69,64.47,64.55,95300.0,53.1803,53.337,53.1556,53.2216,95300.0
2013-12-12 10:20:00,64.57,64.8,64.56,64.79,17100.0,53.2381,53.4277,53.2298,53.4195,17100.0
2013-12-12 10:30:00,64.81,64.84,64.76,64.82,22800.0,53.4359,53.4607,53.3947,53.4442,22800.0
2013-12-12 10:40:00,64.82,64.87,64.75,64.86,17800.0,53.4442,53.4854,53.3865,53.4772,17800.0
2013-12-12 10:50:00,64.86,64.87,64.68,64.72,20200.0,53.4772,53.4854,53.3288,53.3617,20200.0
2013-12-12 11:00:00,64.74,64.91,64.74,64.85,54300.0,53.3782,53.5184,53.3782,53.4689,54300.0
2013-12-12 11:10:00,64.85,64.95,64.84,64.88,16200.0,53.4689,53.5514,53.4607,53.4937,16200.0
2013-12-12 11:20:00,64.88,64.97,64.87,64.88,25900.0,53.4937,53.5679,53.4854,53.4937,25900.0
2013-12-12 11:30:00,64.89,64.92,64.84,64.92,21900.0,53.5019,53.5266,53.4607,53.5266,21900.0
2013-12-12 11:40:00,64.91,64.92,64.77,64.77,11400.0,53.5184,53.5266,53.403,53.403,11400.0
2013-12-12 11:50:00,64.78,64.79,64.73,64.77,18500.0,53.4112,53.4195,53.37,53.403,18500.0
2013-12-12 12:00:00,64.77,64.81,64.72,64.8,17100.0,53.403,53.4359,53.3617,53.4277,17100.0
2013-12-12 12:10:00,64.8,64.84,64.75,64.76,39100.0,53.4277,53.4607,53.3865,53.3947,39100.0
2013-12-12 12:20:00,64.76,64.81,64.68,64.79,53500.0,53.3947,53.4359,53.3288,53.4195,53500.0
2013-12-12 12:30:00,64.79,64.84,64.77,64.81,14300.0,53.4195,53.4607,53.403,53.4359,14300.0
2013-12-12 12:40:00,64.81,64.84,64.75,64.81,20900.0,53.4359,53.4607,53.3865,53.4359,20900.0
2013-12-12 12:50:00,64.81,64.82,64.75,64.81,19600.0,53.4359,53.4442,53.3865,53.4359,19600.0
2013-12-12 13:00:00,64.8,64.84,64.78,64.78,23200.0,53.4277,53.4607,53.4112,53.4112,23200.0
2013-12-12 13:10:00,64.78,64.8,64.75,64.79,39600.0,53.4112,53.4277,53.3865,53.4195,39600.0
2013-12-12 13:20:00,64.79,64.81,64.76,64.79,30600.0,53.4195,53.4359,53.3947,53.4195,30600.0
2013-12-12 13:30:00,64.79,64.84,64.76,64.84,25400.0,53.4195,53.4607,53.3947,53.4607,25400.0
2013-12-12 13:40:00,64.84,64.84,64.79,64.84,20700.0,53.4607,53.4607,53.4195,53.4607,20700.0
2013-12-12 13:50:00,64.84,64.85,64.8,64.85,23300.0,53.4607,53.4689,53.4277,53.4689,23300.0
2013-12-12 14:00:00,64.85,64.95,64.84,64.95,35000.0,53.4689,53.5514,53.4607,53.5514,35000.0
2013-12-12 14:10:00,64.95,65.02,64.95,65.02,23900.0,53.5514,53.6091,53.5514,53.6091,23900.0
2013-12-12 14:20:00,65.02,65.04,64.97,64.97,26300.0,53.6091,53.6256,53.5679,53.5679,26300.0
2013-12-12 14:30:00,64.98,65.11,64.98,65.03,30000.0,53.5761,53.6833,53.5761,53.6173,30000.0
2013-12-12 14:40:00,65.03,65.03,64.93,64.93,19700.0,53.6173,53.6173,53.5349,53.5349,19700.0
2013-12-12 14:50:00,64.93,65.03,64.92,65.03,49700.0,53.5349,53.6173,53.5266,53.6173,49700.0
2013-12-12 15:00:00,65.03,65.07,64.94,64.94,21300.0,53.6173,53.6503,53.5431,53.5431,21300.0
2013-12-12 15:10:00,64.94,65.03,64.93,64.98,32800.0,53.5431,53.6173,53.5349,53.5761,32800.0
2013-12-12 15:20:00,64.98,65.09,64.95,65.07,25800.0,53.5761,53.6668,53.5514,53.6503,25800.0
2013-12-12 15:30:00,65.06,65.09,64.99,64.99,41400.0,53.6421,53.6668,53.5844,53.5844,41400.0
2013-12-12 15:40:00,64.98,65.02,64.92,64.94,119800.0,53.5761,53.6091,53.5266,53.5431,119800.0
2013-12-12 15:50:00,64.94,64.94,64.82,64.86,146700.0,53.5431,53.5431,53.4442,53.4772,146700.0
2013-12-13 09:30:00,64.85,64.97,64.69,64.92,39300.0,53.4689,53.5679,53.337,53.5266,39300.0
2013-12-13 09:40:00,64.93,64.93,64.62,64.7,26400.0,53.5349,53.5349,53.2793,53.3452,26400.0
2013-12-13 09:50:00,64.71,64.91,64.69,64.83,33100.0,53.3535,53.5184,53.337,53.4524,33100.0
2013-12-13 10:00:00,64.84,64.88,64.7,64.75,33000.0,53.4607,53.4937,53.3452,53.3865,33000.0
2013-12-13 10:10:00,64.75,64.82,64.61,64.75,118700.0,53.3865,53.4442,53.271,53.3865,118700.0
2013-12-13 10:20:00,64.74,64.79,64.7,64.76,30000.0,53.3782,53.4195,53.3452,53.3947,30000.0
2013-12-13 10:30:00,64.79,64.88,64.78,64.79,20900.0,53.4195,53.4937,53.4112,53.4195,20900.0
2013-12-13 10:40:00,64.79,64.86,64.73,64.85,20200.0,53.4195,53.4772,53.37,53.4689,20200.0
2013-12-13 10:50:00,64.86,64.91,64.84,64.89,13000.0,53.4772,53.5184,53.4607,53.5019,13000.0
2013-12-13 11:00:00,64.9,64.96,64.85,64.87,27300.0,53.5101,53.5596,53.4689,53.4854,27300.0
2013-12-13 11:10:00,64.86,64.87,64.79,64.84,38400.0,53.4772,53.4854,53.4195,53.4607,38400.0
2013-12-13 11:20:00,64.84,64.88,64.79,64.84,39400.0,53.4607,53.4937,53.4195,53.4607,39400.0
2013-12-13 11:30:00,64.84,64.88,64.76,64.78,13600.0,53.4607,53.4937,53.3947,53.4112,13600.0
2013-12-13 11:40:00,64.78,64.84,64.78,64.8,48600.0,53.4112,53.4607,53.4112,53.4277,48600.0
2013-12-13 11:50:00,64.8,64.86,64.79,64.82,36400.0,53.4277,53.4772,53.4195,53.4442,36400.0
2013-12-13 12:00:00,64.81,64.83,64.77,64.79,26700.0,53.4359,53.4524,53.403,53.4195,26700.0
2013-12-13 12:10:00,64.76,64.89,64.76,64.89,12400.0,53.3947,53.5019,53.3947,53.5019,12400.0
2013-12-13 12:20:00,64.89,64.98,64.89,64.94,10600.0,53.5019,53.5761,53.5019,53.5431,10600.0
2013-12-13 12:30:00,64.96,64.98,64.9,64.97,9700.0,53.5596,53.5761,53.5101,53.5679,9700.0
2013-12-13 12:40:00,64.98,65.06,64.97,65.06,24600.0,53.5761,53.6421,53.5679,53.6421,24600.0
2013-12-13 12:50:00,65.05,65.1,65.03,65.06,15100.0,53.6338,53.675,53.6173,53.6421,15100.0
2013-12-13 13:00:00,65.06,65.07,65.02,65.05,23400.0,53.6421,53.6503,53.6091,53.6338,23400.0
2013-12-13 13:10:00,65.06,65.09,65.06,65.09,12600.0,53.6421,53.6668,53.6421,53.6668,12600.0
2013-12-13 13:20:00,65.09,65.13,65.07,65.11,13600.0,53.6668,53.6998,53.6503,53.6833,13600.0
2013-12-13 13:30:00,65.11,65.15,65.09,65.14,18100.0,53.6833,53.7163,53.6668,53.708,18100.0
2013-12-13 13:40:00,65.14,65.15,65.07,65.12,16200.0,53.708,53.7163,53.6503,53.6915,16200.0
2013-12-13 13:50:00,65.13,65.16,65.08,65.09,21800.0,53.6998,53.7245,53.6586,53.6668,21800.0
2013-12-13 14:00:00,65.09,65.09,65.0,65.02,26300.0,53.6668,53.6668,53.5926,53.6091,26300.0
2013-12-13 14:10:00,65.01,65.03,64.96,65.02,26500.0,53.6008,53.6173,53.5596,53.6091,26500.0
2013-12-13 14:20:00,65.02,65.03,64.91,64.92,24900.0,53.6091,53.6173,53.5184,53.5266,24900.0
2013-12-13 14:30:00,64.93,64.97,64.92,64.96,21300.0,53.5349,53.5679,53.5266,53.5596,21300.0
2013-12-13 14:40:00,64.96,64.99,64.95,64.98,27500.0,53.5596,53.5844,53.5514,53.5761,27500.0
2013-12-13 14:50:00,64.98,65.1,64.98,65.09,26800.0,53.5761,53.675,53.5761,53.6668,26800.0
2013-12-13 15:00:00,65.11,65.16,65.11,65.14,20400.0,53.6833,53.7245,53.6833,53.708,20400.0
2013-12-13 15:10:00,65.15,65.19,65.15,65.18,25100.0,53.7163,53.7493,53.7163,53.741,25100.0
2013-12-13 15:20:00,65.18,65.23,65.17,65.21,28100.0,53.741,53.7822,53.7328,53.7657,28100.0
2013-12-13 15:30:00,65.21,65.23,65.09,65.09,50600.0,53.7657,53.7822,53.6668,53.6668,50600.0
2013-12-13 15:40:00,65.09,65.13,65.09,65.1,70300.0,53.6668,53.6998,53.6668,53.675,70300.0
2013-12-13 15:50:00,65.09,65.11,65.02,65.06,193100.0,53.6668,53.6833,53.6091,53.6421,193100.0
2013-12-16 09:30:00,65.05,65.37,64.84,65.37,91200.0,53.6338,53.8977,53.4607,53.8977,91200.0
2013-12-16 09:40:00,65.32,65.4,65.28,65.38,37700.0,53.8564,53.9224,53.8235,53.9059,37700.0
2013-12-16 09:50:00,65.38,65.44,65.27,65.37,43900.0,53.9059,53.9554,53.8152,53.8977,43900.0
2013-12-16 10:00:00,65.4,65.49,65.34,65.37,28800.0,53.9224,53.9966,53.8729,53.8977,28800.0
2013-12-16 10:10:00,65.35,65.4,65.29,65.31,38300.0,53.8812,53.9224,53.8317,53.8482,38300.0
2013-12-16 10:20:00,65.3,65.39,65.28,65.3,32900.0,53.8399,53.9142,53.8235,53.8399,32900.0
2013-12-16 10:30:00,65.3,65.31,65.18,65.22,36100.0,53.8399,53.8482,53.741,53.774,36100.0
2013-12-16 10:40:00,65.22,65.22,65.08,65.09,20600.0,53.774,53.774,53.6586,53.6668,20600.0
2013-12-16 10:50:00,65.09,65.11,65.03,65.07,29500.0,53.6668,53.6833,53.6173,53.6503,29500.0
2013-12-16 11:00:00,65.07,65.07,64.9,64.91,23900.0,53.6503,53.6503,53.5101,53.5184,23900.0
2013-12-16 11:10:00,64.91,65.11,64.9,65.11,19900.0,53.5184,53.6833,53.5101,53.6833,19900.0
2013-12-16 11:20:00,65.1,65.22,65.1,65.2,14300.0,53.675,53.774,53.675,53.7575,14300.0
2013-12-16 11:30:00,65.2,65.2,65.15,65.15,11900.0,53.7575,53.7575,53.7163,53.7163,11900.0
2013-12-16 11:40:00,65.14,65.25,65.14,65.23,14300.0,53.708,53.7987,53.708,53.7822,14300.0
2013-12-16 11:50:00,65.23,65.26,65.22,65.24,14900.0,53.7822,53.807,53.774,53.7905,14900.0
2013-12-16 12:00:00,65.25,65.27,65.21,65.25,42400.0,53.7987,53.8152,53.7657,53.7987,42400.0
2013-12-16 12:10:00,65.25,65.26,65.22,65.24,30600.0,53.7987,53.807,53.774,53.7905,30600.0
2013-12-16 12:20:00,65.25,65.26,65.23,65.24,17800.0,53.7987,53.807,53.7822,53.7905,17800.0
2013-12-16 12:30:00,65.24,65.27,65.24,65.24,18800.0,53.7905,53.8152,53.7905,53.7905,18800.0
2013-12-16 12:40:00,65.25,65.32,65.24,65.3,16800.0,53.7987,53.8564,53.7905,53.8399,16800.0
2013-12-16 12:50:00,65.3,65.36,65.3,65.36,13000.0,53.8399,53.8894,53.8399,53.8894,13000.0
2013-12-16 13:00:00,65.36,65.37,65.26,65.34,19700.0,53.8894,53.8977,53.807,53.8729,19700.0
2013-12-16 13:10:00,65.34,65.37,65.32,65.35,10200.0,53.8729,53.8977,53.8564,53.8812,10200.0
2013-12-16 13:20:00,65.35,65.35,65.28,65.35,14100.0,53.8812,53.8812,53.8235,53.8812,14100.0
2013-12-16 13:30:00,65.33,65.36,65.33,65.35,8500.0,53.8647,53.8894,53.8647,53.8812,8500.0
2013-12-16 13:40:00,65.35,65.37,65.32,65.37,13600.0,53.8812,53.8977,53.8564,53.8977,13600.0
2013-12-16 13:50:00,65.37,65.37,65.29,65.29,23700.0,53.8977,53.8977,53.8317,53.8317,23700.0
2013-12-16 14:00:00,65.3,65.34,65.29,65.31,27700.0,53.8399,53.8729,53.8317,53.8482,27700.0
2013-12-16 14:10:00,65.3,65.37,65.28,65.32,25600.0,53.8399,53.8977,53.8235,53.8564,25600.0
2013-12-16 14:20:00,65.32,65.36,65.32,65.32,19300.0,53.8564,53.8894,53.8564,53.8564,19300.0
2013-12-16 14:30:00,65.33,65.34,65.28,65.32,15300.0,53.8647,53.8729,53.8235,53.8564,15300.0
2013-12-16 14:40:00,65.32,65.32,65.3,65.3,12700.0,53.8564,53.8564,53.8399,53.8399,12700.0
2013-12-16 14:50:00,65.31,65.34,65.29,65.3,20900.0,53.8482,53.8729,53.8317,53.8399,20900.0
2013-12-16 15:00:00,65.3,65.38,65.29,65.36,34700.0,53.8399,53.9059,53.8317,53.8894,34700.0
2013-12-16 15:10:00,65.36,65.4,65.36,65.4,27500.0,53.8894,53.9224,53.8894,53.9224,27500.0
2013-12-16 15:20:00,65.4,65.42,65.38,65.41,43500.0,53.9224,53.9389,53.9059,53.9306,43500.0
2013-12-16 15:30:00,65.42,65.43,65.38,65.43,42700.0,53.9389,53.9471,53.9059,53.9471,42700.0
2013-12-16 15:40:00,65.43,65.5,65.4,65.43,79300.0,53.9471,54.0048,53.9224,53.9471,79300.0
2013-12-16 15:50:00,65.44,65.45,65.34,65.35,137300.0,53.9554,53.9636,53.8729,53.8812,137300.0
2013-12-17 09:30:00,65.09,65.26,64.84,64.91,56900.0,53.6668,53.807,53.4607,53.5184,56900.0
2013-12-17 09:40:00,64.92,65.08,64.92,64.95,34400.0,53.5266,53.6586,53.5266,53.5514,34400.0
2013-12-17 09:50:00,64.96,65.22,64.9,65.22,58200.0,53.5596,53.774,53.5101,53.774,58200.0
2013-12-17 10:00:00,65.19,65.26,65.11,65.25,30300.0,53.7493,53.807,53.6833,53.7987,30300.0
2013-12-17 10:10:00,65.23,65.26,65.06,65.07,34700.0,53.7822,53.807,53.6421,53.6503,34700.0
2013-12-17 10:20:00,65.08,65.25,65.08,65.23,33800.0,53.6586,53.7987,53.6586,53.7822,33800.0
2013-12-17 10:30:00,65.23,65.28,65.2,65.21,33300.0,53.7822,53.8235,53.7575,53.7657,33300.0
2013-12-17 10:40:00,65.22,65.24,65.03,65.05,36100.0,53.774,53.7905,53.6173,53.6338,36100.0
2013-12-17 10:50:00,65.05,65.17,65.03,65.17,20800.0,53.6338,53.7328,53.6173,53.7328,20800.0
2013-12-17 11:00:00,65.17,65.2,65.12,65.19,20300.0,53.7328,53.7575,53.6915,53.7493,20300.0
2013-12-17 11:10:00,65.19,65.3,65.17,65.3,23900.0,53.7493,53.8399,53.7328,53.8399,23900.0
2013-12-17 11:20:00,65.31,65.34,65.21,65.26,20300.0,53.8482,53.8729,53.7657,53.807,20300.0
2013-12-17 11:30:00,65.27,65.39,65.27,65.35,21900.0,53.8152,53.9142,53.8152,53.8812,21900.0
2013-12-17 11:40:00,65.35,65.47,65.27,65.47,18500.0,53.8812,53.9801,53.8152,53.9801,18500.0
2013-12-17 11:50:00,65.47,65.5,65.37,65.38,12200.0,53.9801,54.0048,53.8977,53.9059,12200.0
2013-12-17 12:00:00,65.38,65.43,65.36,65.37,13900.0,53.9059,53.9471,53.8894,53.8977,13900.0
2013-12-17 12:10:00,65.37,65.43,65.35,65.4,12100.0,53.8977,53.9471,53.8812,53.9224,12100.0
2013-12-17 12:20:00,65.4,65.43,65.36,65.43,21000.0,53.9224,53.9471,53.8894,53.9471,21000.0
2013-12-17 12:30:00,65.43,65.5,65.43,65.49,16400.0,53.9471,54.0048,53.9471,53.9966,16400.0
2013-12-17 12:40:00,65.49,65.56,65.48,65.56,23500.0,53.9966,54.0543,53.9884,54.0543,23500.0
2013-12-17 12:50:00,65.57,65.63,65.56,65.62,21600.0,54.0626,54.112,54.0543,54.1038,21600.0
2013-12-17 13:00:00,65.63,65.68,65.6,65.6,20900.0,54.112,54.1533,54.0873,54.0873,20900.0
2013-12-17 13:10:00,65.62,65.63,65.56,65.61,18900.0,54.1038,54.112,54.0543,54.0955,18900.0
2013-12-17 13:20:00,65.62,65.71,65.62,65.7,29500.0,54.1038,54.178,54.1038,54.1697,29500.0
2013-12-17 13:30:00,65.7,65.79,65.7,65.76,29400.0,54.1697,54.244,54.1697,54.2192,29400.0
2013-12-17 13:40:00,65.76,65.78,65.66,65.67,35900.0,54.2192,54.2357,54.1368,54.145,35900.0
2013-12-17 13:50:00,65.67,65.68,65.57,65.57,16000.0,54.145,54.1533,54.0626,54.0626,16000.0
2013-12-17 14:00:00,65.58,65.71,65.58,65.71,21800.0,54.0708,54.178,54.0708,54.178,21800.0
2013-12-17 14:10:00,65.71,65.72,65.61,65.61,28000.0,54.178,54.1862,54.0955,54.0955,28000.0
2013-12-17 14:20:00,65.62,65.62,65.59,65.6,19400.0,54.1038,54.1038,54.0791,54.0873,19400.0
2013-12-17 14:30:00,65.6,65.61,65.5,65.5,25900.0,54.0873,54.0955,54.0048,54.0048,25900.0
2013-12-17 14:40:00,65.51,65.54,65.46,65.53,22300.0,54.0131,54.0378,53.9719,54.0296,22300.0
2013-12-17 14:50:00,65.53,65.54,65.45,65.49,21100.0,54.0296,54.0378,53.9636,53.9966,21100.0
2013-12-17 15:00:00,65.49,65.52,65.47,65.51,18400.0,53.9966,54.0213,53.9801,54.0131,18400.0
2013-12-17 15:10:00,65.52,65.54,65.51,65.53,19300.0,54.0213,54.0378,54.0131,54.0296,19300.0
2013-12-17 15:20:00,65.54,65.57,65.52,65.53,24300.0,54.0378,54.0626,54.0213,54.0296,24300.0
2013-12-17 15:30:00,65.54,65.56,65.5,65.52,36700.0,54.0378,54.0543,54.0048,54.0213,36700.0
2013-12-17 15:40:00,65.52,65.65,65.52,65.6,104000.0,54.0213,54.1285,54.0213,54.0873,104000.0
2013-12-17 15:50:00,65.59,65.6,65.5,65.51,91800.0,54.0791,54.0873,54.0048,54.0131,91800.0
2013-12-18 09:30:00,65.52,65.6,65.12,65.37,37200.0,54.0213,54.0873,53.6915,53.8977,37200.0
2013-12-18 09:40:00,65.39,65.46,65.31,65.35,24300.0,53.9142,53.9719,53.8482,53.8812,24300.0
2013-12-18 09:50:00,65.37,65.48,65.27,65.35,29700.0,53.8977,53.9884,53.8152,53.8812,29700.0
2013-12-18 10:00:00,65.35,65.41,65.26,65.41,21400.0,53.8812,53.9306,53.807,53.9306,21400.0
2013-12-18 10:10:00,65.41,65.48,65.34,65.37,18400.0,53.9306,53.9884,53.8729,53.8977,18400.0
2013-12-18 10:20:00,65.35,65.38,65.27,65.27,18800.0,53.8812,53.9059,53.8152,53.8152,18800.0
2013-12-18 10:30:00,65.28,65.34,65.24,65.34,15700.0,53.8235,53.8729,53.7905,53.8729,15700.0
2013-12-18 10:40:00,65.34,65.38,65.3,65.34,22000.0,53.8729,53.9059,53.8399,53.8729,22000.0
2013-12-18 10:50:00,65.34,65.4,65.29,65.39,19500.0,53.8729,53.9224,53.8317,53.9142,19500.0
2013-12-18 11:00:00,65.41,65.51,65.39,65.51,21300.0,53.9306,54.0131,53.9142,54.0131,21300.0
2013-12-18 11:10:00,65.52,65.55,65.41,65.42,13000.0,54.0213,54.0461,53.9306,53.9389,13000.0
2013-12-18 11:20:00,65.42,65.43,65.38,65.38,13100.0,53.9389,53.9471,53.9059,53.9059,13100.0
2013-12-18 11:30:00,65.38,65.43,65.36,65.36,11500.0,53.9059,53.9471,53.8894,53.8894,11500.0
2013-12-18 11:40:00,65.38,65.38,65.19,65.2,9300.0,53.9059,53.9059,53.7493,53.7575,9300.0
2013-12-18 11:50:00,65.2,65.26,65.19,65.22,10800.0,53.7575,53.807,53.7493,53.774,10800.0
2013-12-18 12:00:00,65.22,65.28,65.2,65.28,12800.0,53.774,53.8235,53.7575,53.8235,12800.0
2013-12-18 12:10:00,65.28,65.39,65.28,65.36,13000.0,53.8235,53.9142,53.8235,53.8894,13000.0
2013-12-18 12:20:00,65.36,65.43,65.29,65.31,20700.0,53.8894,53.9471,53.8317,53.8482,20700.0
2013-12-18 12:30:00,65.31,65.32,65.25,65.32,9900.0,53.8482,53.8564,53.7987,53.8564,9900.0
2013-12-18 12:40:00,65.33,65.37,65.33,65.35,10500.0,53.8647,53.8977,53.8647,53.8812,10500.0
2013-12-18 12:50:00,65.35,65.35,65.28,65.28,14300.0,53.8812,53.8812,53.8235,53.8235,14300.0
2013-12-18 13:00:00,65.28,65.32,65.22,65.31,13100.0,53.8235,53.8564,53.774,53.8482,13100.0
2013-12-18 13:10:00,65.31,65.33,65.1,65.22,23100.0,53.8482,53.8647,53.675,53.774,23100.0
2013-12-18 13:20:00,65.22,65.3,65.21,65.25,13700.0,53.774,53.8399,53.7657,53.7987,13700.0
2013-12-18 13:30:00,65.26,65.28,65.23,65.26,13900.0,53.807,53.8235,53.7822,53.807,13900.0
2013-12-18 13:40:00,65.27,65.3,65.25,65.3,16400.0,53.8152,53.8399,53.7987,53.8399,16400.0
2013-12-18 13:50:00,65.3,65.44,65.21,65.29,32000.0,53.8399,53.9554,53.7657,53.8317,32000.0
2013-12-18 14:00:00,65.21,65.93,64.98,65.78,84900.0,53.7657,54.3594,53.5761,54.2357,84900.0
2013-12-18 14:10:00,65.79,65.84,65.63,65.72,41300.0,54.244,54.2852,54.112,54.1862,41300.0
2013-12-18 14:20:00,65.73,65.81,65.68,65.69,36300.0,54.1945,54.2604,54.1533,54.1615,36300.0
2013-12-18 14:30:00,65.7,66.01,65.7,66.01,45200.0,54.1697,54.4253,54.1697,54.4253,45200.0
2013-12-18 14:40:00,66.01,66.04,65.85,65.85,45200.0,54.4253,54.4501,54.2934,54.2934,45200.0
2013-12-18 14:50:00,65.85,65.88,65.78,65.84,44600.0,54.2934,54.3182,54.2357,54.2852,44600.0
2013-12-18 15:00:00,65.84,65.89,65.77,65.86,28300.0,54.2852,54.3264,54.2275,54.3017,28300.0
2013-12-18 15:10:00,65.85,66.07,65.85,66.02,42200.0,54.2934,54.4748,54.2934,54.4336,42200.0
2013-12-18 15:20:00,66.02,66.06,65.89,65.92,38500.0,54.4336,54.4666,54.3264,54.3511,38500.0
2013-12-18 15:30:00,65.93,66.12,65.93,66.12,49600.0,54.3594,54.516,54.3594,54.516,49600.0
2013-12-18 15:40:00,66.12,66.16,66.04,66.04,76300.0,54.516,54.549,54.4501,54.4501,76300.0
2013-12-18 15:50:00,66.04,66.17,65.99,66.17,132600.0,54.4501,54.5573,54.4089,54.5573,132600.0
2013-12-19 09:30:00,66.06,66.14,65.86,65.96,26700.0,54.4666,54.5325,54.3017,54.3841,26700.0
2013-12-19 09:40:00,65.95,66.13,65.88,66.13,20000.0,54.3759,54.5243,54.3182,54.5243,20000.0
2013-12-19 09:50:00,66.06,66.15,65.98,66.07,19100.0,54.4666,54.5408,54.4006,54.4748,19100.0
2013-12-19 10:00:00,66.1,66.16,65.99,66.03,17200.0,54.4995,54.549,54.4089,54.4418,17200.0
2013-12-19 10:10:00,66.04,66.15,66.01,66.07,26800.0,54.4501,54.5408,54.4253,54.4748,26800.0
2013-12-19 10:20:00,66.09,66.12,66.05,66.1,16500.0,54.4913,54.516,54.4583,54.4995,16500.0
2013-12-19 10:30:00,66.1,66.1,65.96,66.01,14100.0,54.4995,54.4995,54.3841,54.4253,14100.0
2013-12-19 10:40:00,66.01,66.1,66.01,66.03,16300.0,54.4253,54.4995,54.4253,54.4418,16300.0
2013-12-19 10:50:00,66.03,66.04,65.9,65.92,16700.0,54.4418,54.4501,54.3346,54.3511,16700.0
2013-12-19 11:00:00,65.93,65.99,65.9,65.97,26900.0,54.3594,54.4089,54.3346,54.3924,26900.0
2013-12-19 11:10:00,65.98,66.12,65.98,66.11,27400.0,54.4006,54.516,54.4006,54.5078,27400.0
2013-12-19 11:20:00,66.11,66.22,66.11,66.2,29200.0,54.5078,54.5985,54.5078,54.582,29200.0
2013-12-19 11:30:00,66.21,66.3,66.21,66.28,27000.0,54.5902,54.6644,54.5902,54.648,27000.0
2013-12-19 11:40:00,66.3,66.35,66.28,66.28,28300.0,54.6644,54.7057,54.648,54.648,28300.0
2013-12-19 11:50:00,66.28,66.3,66.19,66.2,23900.0,54.648,54.6644,54.5738,54.582,23900.0
2013-12-19 12:00:00,66.18,66.19,66.08,66.19,24000.0,54.5655,54.5738,54.4831,54.5738,24000.0
2013-12-19 12:10:00,66.18,66.19,66.13,66.15,27500.0,54.5655,54.5738,54.5243,54.5408,27500.0
2013-12-19 12:20:00,66.15,66.17,66.08,66.09,31300.0,54.5408,54.5573,54.4831,54.4913,31300.0
2013-12-19 12:30:00,66.1,66.13,66.07,66.07,28500.0,54.4995,54.5243,54.4748,54.4748,28500.0
2013-12-19 12:40:00,66.07,66.07,65.97,66.03,46000.0,54.4748,54.4748,54.3924,54.4418,46000.0
2013-12-19 12:50:00,66.03,66.09,66.03,66.07,33300.0,54.4418,54.4913,54.4418,54.4748,33300.0
2013-12-19 13:00:00,66.08,66.08,65.97,65.98,76500.0,54.4831,54.4831,54.3924,54.4006,76500.0
2013-12-19 13:10:00,65.99,66.08,65.95,66.06,64300.0,54.4089,54.4831,54.3759,54.4666,64300.0
2013-12-19 13:20:00,66.06,66.12,66.03,66.05,67800.0,54.4666,54.516,54.4418,54.4583,67800.0
2013-12-19 13:30:00,66.05,66.06,65.98,66.02,34200.0,54.4583,54.4666,54.4006,54.4336,34200.0
2013-12-19 13:40:00,66.02,66.1,66.02,66.09,55200.0,54.4336,54.4995,54.4336,54.4913,55200.0
2013-12-19 13:50:00,66.09,66.15,66.08,66.09,28200.0,54.4913,54.5408,54.4831,54.4913,28200.0
2013-12-19 14:00:00,66.09,66.12,66.03,66.08,66500.0,54.4913,54.516,54.4418,54.4831,66500.0
2013-12-19 14:10:00,66.08,66.11,65.98,66.0,78300.0,54.4831,54.5078,54.4006,54.4171,78300.0
2013-12-19 14:20:00,66.0,66.02,65.98,66.0,32900.0,54.4171,54.4336,54.4006,54.4171,32900.0
2013-12-19 14:30:00,66.0,66.03,65.99,66.0,90400.0,54.4171,54.4418,54.4089,54.4171,90400.0
2013-12-19 14:40:00,66.0,66.01,65.97,65.98,36900.0,54.4171,54.4253,54.3924,54.4006,36900.0
2013-12-19 14:50:00,65.98,65.98,65.94,65.96,44200.0,54.4006,54.4006,54.3676,54.3841,44200.0
2013-12-19 15:00:00,65.95,65.97,65.89,65.91,84500.0,54.3759,54.3924,54.3264,54.3429,84500.0
2013-12-19 15:10:00,65.9,65.92,65.88,65.89,51200.0,54.3346,54.3511,54.3182,54.3264,51200.0
2013-12-19 15:20:00,65.89,65.94,65.89,65.91,154700.0,54.3264,54.3676,54.3264,54.3429,154700.0
2013-12-19 15:30:00,65.91,65.95,65.88,65.94,54000.0,54.3429,54.3759,54.3182,54.3676,54000.0
2013-12-19 15:40:00,65.94,65.95,65.84,65.85,252900.0,54.3676,54.3759,54.2852,54.2934,252900.0
2013-12-19 15:50:00,65.85,65.96,65.82,65.84,416800.0,54.2934,54.3841,54.2687,54.2852,416800.0
2013-12-20 09:30:00,65.66,65.89,65.65,65.78,299800.0,54.1368,54.3264,54.1285,54.2357,299800.0
2013-12-20 09:40:00,65.72,65.85,65.72,65.76,36700.0,54.1862,54.2934,54.1862,54.2192,36700.0
2013-12-20 09:50:00,65.77,65.8,65.61,65.62,27300.0,54.2275,54.2522,54.0955,54.1038,27300.0
2013-12-20 10:00:00,65.65,65.83,65.65,65.8,31600.0,54.1285,54.2769,54.1285,54.2522,31600.0
2013-12-20 10:10:00,65.8,65.82,65.78,65.78,61600.0,54.2522,54.2687,54.2357,54.2357,61600.0
2013-12-20 10:20:00,65.79,65.82,65.78,65.8,47600.0,54.244,54.2687,54.2357,54.2522,47600.0
2013-12-20 10:30:00,65.8,65.91,65.79,65.9,32000.0,54.2522,54.3429,54.244,54.3346,32000.0
2013-12-20 10:40:00,65.91,66.03,65.91,65.96,33600.0,54.3429,54.4418,54.3429,54.3841,33600.0
2013-12-20 10:50:00,65.96,65.99,65.94,65.95,21300.0,54.3841,54.4089,54.3676,54.3759,21300.0
2013-12-20 11:00:00,65.95,65.95,65.85,65.89,23200.0,54.3759,54.3759,54.2934,54.3264,23200.0
2013-12-20 11:10:00,65.89,65.93,65.88,65.91,46600.0,54.3264,54.3594,54.3182,54.3429,46600.0
2013-12-20 11:20:00,65.91,66.02,65.9,65.98,27400.0,54.3429,54.4336,54.3346,54.4006,27400.0
2013-12-20 11:30:00,66.0,66.01,65.99,66.0,24100.0,54.4171,54.4253,54.4089,54.4171,24100.0
2013-12-20 11:40:00,66.0,66.01,65.98,65.99,28200.0,54.4171,54.4253,54.4006,54.4089,28200.0
2013-12-20 11:50:00,66.0,66.03,65.94,65.95,45000.0,54.4171,54.4418,54.3676,54.3759,45000.0
2013-12-20 12:00:00,65.95,65.96,65.93,65.93,19900.0,54.3759,54.3841,54.3594,54.3594,19900.0
2013-12-20 12:10:00,65.93,66.01,65.9,65.93,43800.0,54.3594,54.4253,54.3346,54.3594,43800.0
2013-12-20 12:20:00,65.93,65.97,65.93,65.94,34400.0,54.3594,54.3924,54.3594,54.3676,34400.0
2013-12-20 12:30:00,65.94,65.96,65.94,65.95,29100.0,54.3676,54.3841,54.3676,54.3759,29100.0
2013-12-20 12:40:00,65.96,65.96,65.94,65.94,18600.0,54.3841,54.3841,54.3676,54.3676,18600.0
2013-12-20 12:50:00,65.94,65.99,65.94,65.96,26500.0,54.3676,54.4089,54.3676,54.3841,26500.0
2013-12-20 13:00:00,65.96,66.08,65.96,66.03,23500.0,54.3841,54.4831,54.3841,54.4418,23500.0
2013-12-20 13:10:00,66.02,66.04,65.98,66.0,19800.0,54.4336,54.4501,54.4006,54.4171,19800.0
2013-12-20 13:20:00,65.99,66.0,65.95,65.95,14300.0,54.4089,54.4171,54.3759,54.3759,14300.0
2013-12-20 13:30:00,65.95,65.97,65.92,65.94,23300.0,54.3759,54.3924,54.3511,54.3676,23300.0
2013-12-20 13:40:00,65.94,66.0,65.94,65.99,19100.0,54.3676,54.4171,54.3676,54.4089,19100.0
2013-12-20 13:50:00,66.0,66.0,65.97,65.98,34800.0,54.4171,54.4171,54.3924,54.4006,34800.0
2013-12-20 14:00:00,65.99,65.99,65.93,65.96,31800.0,54.4089,54.4089,54.3594,54.3841,31800.0
2013-12-20 14:10:00,65.96,65.98,65.95,65.96,42500.0,54.3841,54.4006,54.3759,54.3841,42500.0
2013-12-20 14:20:00,65.96,65.98,65.9,65.97,86800.0,54.3841,54.4006,54.3346,54.3924,86800.0
2013-12-20 14:30:00,65.96,65.97,65.85,65.89,83000.0,54.3841,54.3924,54.2934,54.3264,83000.0
2013-12-20 14:40:00,65.9,65.91,65.86,65.86,42300.0,54.3346,54.3429,54.3017,54.3017,42300.0
2013-12-20 14:50:00,65.87,65.92,65.82,65.84,36000.0,54.3099,54.3511,54.2687,54.2852,36000.0
2013-12-20 15:00:00,65.85,65.85,65.69,65.71,66500.0,54.2934,54.2934,54.1615,54.178,66500.0
2013-12-20 15:10:00,65.71,65.92,65.67,65.85,102800.0,54.178,54.3511,54.145,54.2934,102800.0
2013-12-20 15:20:00,65.85,65.85,65.74,65.75,47400.0,54.2934,54.2934,54.2027,54.211,47400.0
2013-12-20 15:30:00,65.75,65.82,65.73,65.8,85800.0,54.211,54.2687,54.1945,54.2522,85800.0
2013-12-20 15:40:00,65.8,65.81,65.66,65.7,146700.0,54.2522,54.2604,54.1368,54.1697,146700.0
2013-12-20 15:50:00,65.69,65.75,65.59,65.64,460700.0,54.1615,54.211,54.0791,54.1203,460700.0
2013-12-23 09:30:00,65.97,66.03,65.66,66.01,62200.0,54.3924,54.4418,54.1368,54.4253,62200.0
2013-12-23 09:40:00,66.04,66.23,65.98,66.22,145700.0,54.4501,54.6067,54.4006,54.5985,145700.0
2013-12-23 09:50:00,66.21,66.34,66.16,66.32,37700.0,54.5902,54.6974,54.549,54.6809,37700.0
2013-12-23 10:00:00,66.32,66.53,66.32,66.53,55500.0,54.6809,54.8541,54.6809,54.8541,55500.0
2013-12-23 10:10:00,66.53,66.57,66.5,66.54,27900.0,54.8541,54.8871,54.8293,54.8623,27900.0
2013-12-23 10:20:00,66.56,66.78,66.56,66.77,110400.0,54.8788,55.0602,54.8788,55.052,110400.0
2013-12-23 10:30:00,66.78,66.78,66.63,66.69,28400.0,55.0602,55.0602,54.9365,54.986,28400.0
2013-12-23 10:40:00,66.69,66.69,66.55,66.58,26500.0,54.986,54.986,54.8706,54.8953,26500.0
2013-12-23 10:50:00,66.59,66.63,66.53,66.53,21200.0,54.9036,54.9365,54.8541,54.8541,21200.0
2013-12-23 11:00:00,66.53,66.58,66.48,66.48,27300.0,54.8541,54.8953,54.8129,54.8129,27300.0
2013-12-23 11:10:00,66.49,66.52,66.48,66.5,20200.0,54.8211,54.8458,54.8129,54.8293,20200.0
2013-12-23 11:20:00,66.5,66.5,66.44,66.47,18000.0,54.8293,54.8293,54.7799,54.8046,18000.0
2013-12-23 11:30:00,66.47,66.62,66.47,66.58,63900.0,54.8046,54.9283,54.8046,54.8953,63900.0
2013-12-23 11:40:00,66.58,66.67,66.55,66.64,30100.0,54.8953,54.9695,54.8706,54.9448,30100.0
2013-12-23 11:50:00,66.62,66.84,66.62,66.81,34000.0,54.9283,55.1097,54.9283,55.0849,34000.0
2013-12-23 12:00:00,66.83,66.85,66.74,66.76,42700.0,55.1014,55.1179,55.0272,55.0437,42700.0
2013-12-23 12:10:00,66.76,66.87,66.76,66.86,17800.0,55.0437,55.1344,55.0437,55.1262,17800.0
2013-12-23 12:20:00,66.85,66.87,66.8,66.86,20100.0,55.1179,55.1344,55.0767,55.1262,20100.0
2013-12-23 12:30:00,66.87,66.88,66.81,66.87,15800.0,55.1344,55.1427,55.0849,55.1344,15800.0
2013-12-23 12:40:00,66.87,66.88,66.76,66.78,24700.0,55.1344,55.1427,55.0437,55.0602,24700.0
2013-12-23 12:50:00,66.79,66.86,66.77,66.81,24000.0,55.0685,55.1262,55.052,55.0849,24000.0
2013-12-23 13:00:00,66.81,66.81,66.7,66.7,19700.0,55.0849,55.0849,54.9943,54.9943,19700.0
2013-12-23 13:10:00,66.71,66.74,66.67,66.71,18500.0,55.0025,55.0272,54.9695,55.0025,18500.0
2013-12-23 13:20:00,66.71,66.73,66.65,66.66,22400.0,55.0025,55.019,54.953,54.9613,22400.0
2013-12-23 13:30:00,66.67,66.69,66.6,66.61,21100.0,54.9695,54.986,54.9118,54.92,21100.0
2013-12-23 13:40:00,66.62,66.69,66.62,66.69,20200.0,54.9283,54.986,54.9283,54.986,20200.0
2013-12-23 13:50:00,66.69,66.7,66.6,66.64,31200.0,54.986,54.9943,54.9118,54.9448,31200.0
2013-12-23 14:00:00,66.63,66.66,66.61,66.64,25500.0,54.9365,54.9613,54.92,54.9448,25500.0
2013-12-23 14:10:00,66.65,66.7,66.61,66.66,35900.0,54.953,54.9943,54.92,54.9613,35900.0
2013-12-23 14:20:00,66.68,66.71,66.58,66.59,36800.0,54.9778,55.0025,54.8953,54.9036,36800.0
2013-12-23 14:30:00,66.61,66.65,66.6,66.63,28300.0,54.92,54.953,54.9118,54.9365,28300.0
2013-12-23 14:40:00,66.62,66.72,66.62,66.7,36900.0,54.9283,55.0107,54.9283,54.9943,36900.0
2013-12-23 14:50:00,66.7,66.81,66.69,66.8,24500.0,54.9943,55.0849,54.986,55.0767,24500.0
2013-12-23 15:00:00,66.81,66.87,66.79,66.82,27100.0,55.0849,55.1344,55.0685,55.0932,27100.0
2013-12-23 15:10:00,66.82,66.84,66.73,66.77,27200.0,55.0932,55.1097,55.019,55.052,27200.0
2013-12-23 15:20:00,66.78,66.83,66.76,66.82,36100.0,55.0602,55.1014,55.0437,55.0932,36100.0
2013-12-23 15:30:00,66.82,66.82,66.74,66.78,34900.0,55.0932,55.0932,55.0272,55.0602,34900.0
2013-12-23 15:40:00,66.78,66.82,66.7,66.71,66700.0,55.0602,55.0932,54.9943,55.0025,66700.0
2013-12-23 15:50:00,66.7,66.81,66.67,66.78,138500.0,54.9943,55.0849,54.9695,55.0602,138500.0
2013-12-24 09:30:00,66.53,66.7,66.5,66.64,46900.0,54.8541,54.9943,54.8293,54.9448,46900.0
2013-12-24 09:40:00,66.64,66.76,66.59,66.72,21200.0,54.9448,55.0437,54.9036,55.0107,21200.0
2013-12-24 09:50:00,66.72,66.75,66.67,66.75,16400.0,55.0107,55.0355,54.9695,55.0355,16400.0
2013-12-24 10:00:00,66.75,66.79,66.69,66.72,23600.0,55.0355,55.0685,54.986,55.0107,23600.0
2013-12-24 10:10:00,66.72,66.84,66.7,66.83,22100.0,55.0107,55.1097,54.9943,55.1014,22100.0
2013-12-24 10:20:00,66.83,66.84,66.77,66.82,17800.0,55.1014,55.1097,55.052,55.0932,17800.0
2013-12-24 10:30:00,66.83,66.9,66.82,66.88,23500.0,55.1014,55.1592,55.0932,55.1427,23500.0
2013-12-24 10:40:00,66.88,67.09,66.88,67.07,43700.0,55.1427,55.3158,55.1427,55.2993,43700.0
2013-12-24 10:50:00,67.07,67.17,67.05,67.12,21600.0,55.2993,55.3818,55.2828,55.3405,21600.0
2013-12-24 11:00:00,67.12,67.15,67.09,67.15,15500.0,55.3405,55.3653,55.3158,55.3653,15500.0
2013-12-24 11:10:00,67.15,67.23,67.1,67.19,27100.0,55.3653,55.4312,55.3241,55.3983,27100.0
2013-12-24 11:20:00,67.18,67.2,67.11,67.17,18000.0,55.39,55.4065,55.3323,55.3818,18000.0
2013-12-24 11:30:00,67.16,67.24,67.13,67.22,18900.0,55.3735,55.4395,55.3488,55.423,18900.0
2013-12-24 11:40:00,67.22,67.28,67.22,67.27,20600.0,55.423,55.4725,55.423,55.4642,20600.0
2013-12-24 11:50:00,67.27,67.28,67.16,67.19,18000.0,55.4642,55.4725,55.3735,55.3983,18000.0
2013-12-24 12:00:00,67.19,67.2,67.14,67.15,23200.0,55.3983,55.4065,55.357,55.3653,23200.0
2013-12-24 12:10:00,67.15,67.15,67.03,67.11,28600.0,55.3653,55.3653,55.2663,55.3323,28600.0
2013-12-24 12:20:00,67.11,67.16,67.11,67.16,24300.0,55.3323,55.3735,55.3323,55.3735,24300.0
2013-12-24 12:30:00,67.17,67.23,67.13,67.13,27700.0,55.3818,55.4312,55.3488,55.3488,27700.0
2013-12-24 12:40:00,67.14,67.22,67.13,67.17,31200.0,55.357,55.423,55.3488,55.3818,31200.0
2013-12-24 12:50:00,67.16,67.17,67.05,67.1,42900.0,55.3735,55.3818,55.2828,55.3241,42900.0
2013-12-26 09:30:00,67.09,67.23,67.01,67.07,24400.0,55.3158,55.4312,55.2498,55.2993,24400.0
2013-12-26 09:40:00,67.11,67.24,67.05,67.22,22400.0,55.3323,55.4395,55.2828,55.423,22400.0
2013-12-26 09:50:00,67.22,67.35,67.2,67.21,19400.0,55.423,55.5302,55.4065,55.4147,19400.0
2013-12-26 10:00:00,67.21,67.35,67.21,67.31,19300.0,55.4147,55.5302,55.4147,55.4972,19300.0
2013-12-26 10:10:00,67.32,67.32,67.25,67.32,13500.0,55.5054,55.5054,55.4477,55.5054,13500.0
2013-12-26 10:20:00,67.32,67.32,67.26,67.26,17700.0,55.5054,55.5054,55.456,55.456,17700.0
2013-12-26 10:30:00,67.25,67.28,67.13,67.16,20600.0,55.4477,55.4725,55.3488,55.3735,20600.0
2013-12-26 10:40:00,67.16,67.18,67.1,67.12,22300.0,55.3735,55.39,55.3241,55.3405,22300.0
2013-12-26 10:50:00,67.11,67.11,66.94,66.95,30400.0,55.3323,55.3323,55.1921,55.2004,30400.0
2013-12-26 11:00:00,66.97,67.06,66.96,67.04,17100.0,55.2169,55.2911,55.2086,55.2746,17100.0
2013-12-26 11:10:00,67.03,67.06,66.94,66.95,25200.0,55.2663,55.2911,55.1921,55.2004,25200.0
2013-12-26 11:20:00,66.95,67.07,66.95,67.05,14800.0,55.2004,55.2993,55.2004,55.2828,14800.0
2013-12-26 11:30:00,67.07,67.2,67.06,67.19,13900.0,55.2993,55.4065,55.2911,55.3983,13900.0
2013-12-26 11:40:00,67.19,67.21,67.15,67.18,23100.0,55.3983,55.4147,55.3653,55.39,23100.0
2013-12-26 11:50:00,67.18,67.22,67.17,67.22,13300.0,55.39,55.423,55.3818,55.423,13300.0
2013-12-26 12:00:00,67.22,67.35,67.22,67.34,23100.0,55.423,55.5302,55.423,55.5219,23100.0
2013-12-26 12:10:00,67.33,67.38,67.3,67.36,14000.0,55.5137,55.5549,55.489,55.5384,14000.0
2013-12-26 12:20:00,67.36,67.39,67.34,67.39,15300.0,55.5384,55.5632,55.5219,55.5632,15300.0
2013-12-26 12:30:00,67.39,67.45,67.38,67.42,12600.0,55.5632,55.6126,55.5549,55.5879,12600.0
2013-12-26 12:40:00,67.43,67.46,67.41,67.44,9900.0,55.5961,55.6209,55.5796,55.6044,9900.0
2013-12-26 12:50:00,67.44,67.47,67.39,67.47,11100.0,55.6044,55.6291,55.5632,55.6291,11100.0
2013-12-26 13:00:00,67.47,67.49,67.45,67.48,16200.0,55.6291,55.6456,55.6126,55.6374,16200.0
2013-12-26 13:10:00,67.48,67.5,67.42,67.42,15500.0,55.6374,55.6539,55.5879,55.5879,15500.0
2013-12-26 13:20:00,67.43,67.46,67.4,67.41,12900.0,55.5961,55.6209,55.5714,55.5796,12900.0
2013-12-26 13:30:00,67.41,67.41,67.38,67.38,14600.0,55.5796,55.5796,55.5549,55.5549,14600.0
2013-12-26 13:40:00,67.38,67.41,67.38,67.39,7700.0,55.5549,55.5796,55.5549,55.5632,7700.0
2013-12-26 13:50:00,67.4,67.41,67.36,67.38,15300.0,55.5714,55.5796,55.5384,55.5549,15300.0
2013-12-26 14:00:00,67.38,67.38,67.32,67.33,19900.0,55.5549,55.5549,55.5054,55.5137,19900.0
2013-12-26 14:10:00,67.34,67.35,67.31,67.33,13300.0,55.5219,55.5302,55.4972,55.5137,13300.0
2013-12-26 14:20:00,67.33,67.41,67.32,67.41,13000.0,55.5137,55.5796,55.5054,55.5796,13000.0
2013-12-26 14:30:00,67.41,67.44,67.39,67.41,15500.0,55.5796,55.6044,55.5632,55.5796,15500.0
2013-12-26 14:40:00,67.41,67.43,67.34,67.38,14700.0,55.5796,55.5961,55.5219,55.5549,14700.0
2013-12-26 14:50:00,67.38,67.45,67.37,67.4,29200.0,55.5549,55.6126,55.5467,55.5714,29200.0
2013-12-26 15:00:00,67.4,67.41,67.33,67.35,19000.0,55.5714,55.5796,55.5137,55.5302,19000.0
2013-12-26 15:10:00,67.35,67.36,67.29,67.3,21900.0,55.5302,55.5384,55.4807,55.489,21900.0
2013-12-26 15:20:00,67.3,67.36,67.3,67.36,27300.0,55.489,55.5384,55.489,55.5384,27300.0
2013-12-26 15:30:00,67.37,67.38,67.34,67.35,26700.0,55.5467,55.5549,55.5219,55.5302,26700.0
2013-12-26 15:40:00,67.36,67.37,67.29,67.29,55400.0,55.5384,55.5467,55.4807,55.4807,55400.0
2013-12-26 15:50:00,67.3,67.32,67.17,67.18,140100.0,55.489,55.5054,55.3818,55.39,140100.0
2013-12-27 09:30:00,67.12,67.24,67.03,67.24,23900.0,55.3405,55.4395,55.2663,55.4395,23900.0
2013-12-27 09:40:00,67.25,67.44,67.19,67.4,18700.0,55.4477,55.6044,55.3983,55.5714,18700.0
2013-12-27 09:50:00,67.4,67.48,67.4,67.44,16800.0,55.5714,55.6374,55.5714,55.6044,16800.0
2013-12-27 10:00:00,67.4,67.45,67.38,67.41,20900.0,55.5714,55.6126,55.5549,55.5796,20900.0
2013-12-27 10:10:00,67.4,67.43,67.37,67.43,20700.0,55.5714,55.5961,55.5467,55.5961,20700.0
2013-12-27 10:20:00,67.43,67.55,67.41,67.55,26100.0,55.5961,55.6951,55.5796,55.6951,26100.0
2013-12-27 10:30:00,67.53,67.56,67.5,67.5,11300.0,55.6786,55.7033,55.6539,55.6539,11300.0
2013-12-27 10:40:00,67.51,67.58,67.5,67.51,11400.0,55.6621,55.7198,55.6539,55.6621,11400.0
2013-12-27 10:50:00,67.52,67.59,67.52,67.52,10500.0,55.6703,55.7281,55.6703,55.6703,10500.0
2013-12-27 11:00:00,67.52,67.61,67.51,67.58,11800.0,55.6703,55.7445,55.6621,55.7198,11800.0
2013-12-27 11:10:00,67.59,67.59,67.5,67.5,15000.0,55.7281,55.7281,55.6539,55.6539,15000.0
2013-12-27 11:20:00,67.5,67.53,67.47,67.53,23100.0,55.6539,55.6786,55.6291,55.6786,23100.0
2013-12-27 11:30:00,67.54,67.55,67.47,67.47,12800.0,55.6868,55.6951,55.6291,55.6291,12800.0
2013-12-27 11:40:00,67.47,67.53,67.44,67.52,24200.0,55.6291,55.6786,55.6044,55.6703,24200.0
2013-12-27 11:50:00,67.53,67.53,67.48,67.49,10100.0,55.6786,55.6786,55.6374,55.6456,10100.0
2013-12-27 12:00:00,67.49,67.53,67.49,67.51,9000.0,55.6456,55.6786,55.6456,55.6621,9000.0
2013-12-27 12:10:00,67.51,67.56,67.5,67.52,12100.0,55.6621,55.7033,55.6539,55.6703,12100.0
2013-12-27 12:20:00,67.52,67.55,67.5,67.5,12700.0,55.6703,55.6951,55.6539,55.6539,12700.0
2013-12-27 12:30:00,67.5,67.53,67.49,67.53,15900.0,55.6539,55.6786,55.6456,55.6786,15900.0
2013-12-27 12:40:00,67.53,67.53,67.5,67.5,12600.0,55.6786,55.6786,55.6539,55.6539,12600.0
2013-12-27 12:50:00,67.5,67.53,67.5,67.53,12600.0,55.6539,55.6786,55.6539,55.6786,12600.0
2013-12-27 13:00:00,67.53,67.55,67.5,67.51,11200.0,55.6786,55.6951,55.6539,55.6621,11200.0
2013-12-27 13:10:00,67.52,67.53,67.5,67.5,16800.0,55.6703,55.6786,55.6539,55.6539,16800.0
2013-12-27 13:20:00,67.5,67.5,67.38,67.39,19400.0,55.6539,55.6539,55.5549,55.5632,19400.0
2013-12-27 13:30:00,67.38,67.44,67.37,67.43,9900.0,55.5549,55.6044,55.5467,55.5961,9900.0
2013-12-27 13:40:00,67.43,67.43,67.34,67.37,17600.0,55.5961,55.5961,55.5219,55.5467,17600.0
2013-12-27 13:50:00,67.37,67.37,67.34,67.34,8500.0,55.5467,55.5467,55.5219,55.5219,8500.0
2013-12-27 14:00:00,67.34,67.37,67.31,67.34,11600.0,55.5219,55.5467,55.4972,55.5219,11600.0
2013-12-27 14:10:00,67.34,67.37,67.29,67.37,12900.0,55.5219,55.5467,55.4807,55.5467,12900.0
2013-12-27 14:20:00,67.36,67.42,67.35,67.35,17400.0,55.5384,55.5879,55.5302,55.5302,17400.0
2013-12-27 14:30:00,67.37,67.4,67.37,67.38,11100.0,55.5467,55.5714,55.5467,55.5549,11100.0
2013-12-27 14:40:00,67.38,67.39,67.35,67.35,14100.0,55.5549,55.5632,55.5302,55.5302,14100.0
2013-12-27 14:50:00,67.35,67.37,67.29,67.3,18300.0,55.5302,55.5467,55.4807,55.489,18300.0
2013-12-27 15:00:00,67.3,67.37,67.28,67.35,20100.0,55.489,55.5467,55.4725,55.5302,20100.0
2013-12-27 15:10:00,67.35,67.37,67.33,67.36,16500.0,55.5302,55.5467,55.5137,55.5384,16500.0
2013-12-27 15:20:00,67.36,67.4,67.32,67.4,16900.0,55.5384,55.5714,55.5054,55.5714,16900.0
2013-12-27 15:30:00,67.39,67.42,67.37,67.38,20900.0,55.5632,55.5879,55.5467,55.5549,20900.0
2013-12-27 15:40:00,67.38,67.38,67.3,67.35,50700.0,55.5549,55.5549,55.489,55.5302,50700.0
2013-12-27 15:50:00,67.36,67.37,67.31,67.34,54100.0,55.5384,55.5467,55.4972,55.5219,54100.0
2013-12-30 09:30:00,67.11,67.33,67.11,67.17,28700.0,55.3323,55.5137,55.3323,55.3818,28700.0
2013-12-30 09:40:00,67.2,67.33,67.16,67.28,20400.0,55.4065,55.5137,55.3735,55.4725,20400.0
2013-12-30 09:50:00,67.28,67.34,67.17,67.17,15500.0,55.4725,55.5219,55.3818,55.3818,15500.0
2013-12-30 10:00:00,67.16,67.23,67.12,67.15,17700.0,55.3735,55.4312,55.3405,55.3653,17700.0
2013-12-30 10:10:00,67.15,67.21,67.11,67.2,26700.0,55.3653,55.4147,55.3323,55.4065,26700.0
2013-12-30 10:20:00,67.2,67.39,67.19,67.37,18100.0,55.4065,55.5632,55.3983,55.5467,18100.0
2013-12-30 10:30:00,67.38,67.46,67.38,67.41,17700.0,55.5549,55.6209,55.5549,55.5796,17700.0
2013-12-30 10:40:00,67.43,67.5,67.42,67.45,14200.0,55.5961,55.6539,55.5879,55.6126,14200.0
2013-12-30 10:50:00,67.46,67.49,67.45,67.49,14600.0,55.6209,55.6456,55.6126,55.6456,14600.0
2013-12-30 11:00:00,67.5,67.52,67.46,67.49,17300.0,55.6539,55.6703,55.6209,55.6456,17300.0
2013-12-30 11:10:00,67.49,67.53,67.46,67.52,12200.0,55.6456,55.6786,55.6209,55.6703,12200.0
2013-12-30 11:20:00,67.52,67.63,67.52,67.61,21400.0,55.6703,55.761,55.6703,55.7445,21400.0
2013-12-30 11:30:00,67.62,67.67,67.6,67.62,18400.0,55.7528,55.794,55.7363,55.7528,18400.0
2013-12-30 11:40:00,67.64,67.66,67.58,67.58,14100.0,55.7693,55.7858,55.7198,55.7198,14100.0
2013-12-30 11:50:00,67.6,67.6,67.51,67.51,16600.0,55.7363,55.7363,55.6621,55.6621,16600.0
2013-12-30 12:00:00,67.51,67.55,67.5,67.51,15800.0,55.6621,55.6951,55.6539,55.6621,15800.0
2013-12-30 12:10:00,67.5,67.53,67.49,67.49,12100.0,55.6539,55.6786,55.6456,55.6456,12100.0
2013-12-30 12:20:00,67.49,67.49,67.43,67.46,16200.0,55.6456,55.6456,55.5961,55.6209,16200.0
2013-12-30 12:30:00,67.46,67.51,67.45,67.47,10000.0,55.6209,55.6621,55.6126,55.6291,10000.0
2013-12-30 12:40:00,67.47,67.49,67.46,67.47,6500.0,55.6291,55.6456,55.6209,55.6291,6500.0
2013-12-30 12:50:00,67.47,67.47,67.44,67.44,16100.0,55.6291,55.6291,55.6044,55.6044,16100.0
2013-12-30 13:00:00,67.45,67.48,67.44,67.48,7400.0,55.6126,55.6374,55.6044,55.6374,7400.0
2013-12-30 13:10:00,67.47,67.47,67.42,67.43,16700.0,55.6291,55.6291,55.5879,55.5961,16700.0
2013-12-30 13:20:00,67.44,67.45,67.41,67.42,11300.0,55.6044,55.6126,55.5796,55.5879,11300.0
2013-12-30 13:30:00,67.42,67.42,67.35,67.36,15700.0,55.5879,55.5879,55.5302,55.5384,15700.0
2013-12-30 13:40:00,67.35,67.35,67.29,67.31,20700.0,55.5302,55.5302,55.4807,55.4972,20700.0
2013-12-30 13:50:00,67.32,67.32,67.27,67.27,14800.0,55.5054,55.5054,55.4642,55.4642,14800.0
2013-12-30 14:00:00,67.27,67.29,67.25,67.28,21000.0,55.4642,55.4807,55.4477,55.4725,21000.0
2013-12-30 14:10:00,67.28,67.28,67.26,67.26,11000.0,55.4725,55.4725,55.456,55.456,11000.0
2013-12-30 14:20:00,67.27,67.31,67.27,67.31,15300.0,55.4642,55.4972,55.4642,55.4972,15300.0
2013-12-30 14:30:00,67.31,67.38,67.31,67.37,12700.0,55.4972,55.5549,55.4972,55.5467,12700.0
2013-12-30 14:40:00,67.37,67.43,67.37,67.43,14500.0,55.5467,55.5961,55.5467,55.5961,14500.0
2013-12-30 14:50:00,67.43,67.43,67.36,67.37,13600.0,55.5961,55.5961,55.5384,55.5467,13600.0
2013-12-30 15:00:00,67.37,67.39,67.34,67.38,18200.0,55.5467,55.5632,55.5219,55.5549,18200.0
2013-12-30 15:10:00,67.39,67.4,67.32,67.33,14500.0,55.5632,55.5714,55.5054,55.5137,14500.0
2013-12-30 15:20:00,67.33,67.34,67.31,67.32,19000.0,55.5137,55.5219,55.4972,55.5054,19000.0
2013-12-30 15:30:00,67.32,67.32,67.23,67.24,28100.0,55.5054,55.5054,55.4312,55.4395,28100.0
2013-12-30 15:40:00,67.24,67.3,67.23,67.27,35900.0,55.4395,55.489,55.4312,55.4642,35900.0
2013-12-30 15:50:00,67.27,67.27,67.23,67.25,48700.0,55.4642,55.4642,55.4312,55.4477,48700.0
2013-12-31 09:30:00,67.18,67.37,67.04,67.33,40000.0,55.39,55.5467,55.2746,55.5137,40000.0
2013-12-31 09:40:00,67.32,67.5,67.3,67.48,19600.0,55.5054,55.6539,55.489,55.6374,19600.0
2013-12-31 09:50:00,67.47,67.64,67.46,67.64,16500.0,55.6291,55.7693,55.6209,55.7693,16500.0
2013-12-31 10:00:00,67.64,67.65,67.59,67.59,17700.0,55.7693,55.7775,55.7281,55.7281,17700.0
2013-12-31 10:10:00,67.6,67.6,67.35,67.42,13700.0,55.7363,55.7363,55.5302,55.5879,13700.0
2013-12-31 10:20:00,67.42,67.47,67.29,67.32,15500.0,55.5879,55.6291,55.4807,55.5054,15500.0
2013-12-31 10:30:00,67.3,67.35,67.27,67.3,15000.0,55.489,55.5302,55.4642,55.489,15000.0
2013-12-31 10:40:00,67.3,67.36,67.3,67.34,12600.0,55.489,55.5384,55.489,55.5219,12600.0
2013-12-31 10:50:00,67.32,67.42,67.24,67.39,18500.0,55.5054,55.5879,55.4395,55.5632,18500.0
2013-12-31 11:00:00,67.4,67.5,67.39,67.47,12900.0,55.5714,55.6539,55.5632,55.6291,12900.0
2013-12-31 11:10:00,67.5,67.57,67.49,67.54,13200.0,55.6539,55.7116,55.6456,55.6868,13200.0
2013-12-31 11:20:00,67.57,67.57,67.46,67.48,11600.0,55.7116,55.7116,55.6209,55.6374,11600.0
2013-12-31 11:30:00,67.49,67.54,67.48,67.53,9600.0,55.6456,55.6868,55.6374,55.6786,9600.0
2013-12-31 11:40:00,67.53,67.58,67.52,67.54,10300.0,55.6786,55.7198,55.6703,55.6868,10300.0
2013-12-31 11:50:00,67.52,67.54,67.46,67.47,12000.0,55.6703,55.6868,55.6209,55.6291,12000.0
2013-12-31 12:00:00,67.49,67.51,67.46,67.5,6400.0,55.6456,55.6621,55.6209,55.6539,6400.0
2013-12-31 12:10:00,67.5,67.57,67.49,67.53,5500.0,55.6539,55.7116,55.6456,55.6786,5500.0
2013-12-31 12:20:00,67.54,67.56,67.51,67.53,8300.0,55.6868,55.7033,55.6621,55.6786,8300.0
2013-12-31 12:30:00,67.54,67.57,67.54,67.55,7700.0,55.6868,55.7116,55.6868,55.6951,7700.0
2013-12-31 12:40:00,67.55,67.55,67.43,67.43,9000.0,55.6951,55.6951,55.5961,55.5961,9000.0
2013-12-31 12:50:00,67.44,67.49,67.43,67.49,8300.0,55.6044,55.6456,55.5961,55.6456,8300.0
2013-12-31 13:00:00,67.49,67.5,67.46,67.46,10200.0,55.6456,55.6539,55.6209,55.6209,10200.0
2013-12-31 13:10:00,67.44,67.51,67.44,67.51,7000.0,55.6044,55.6621,55.6044,55.6621,7000.0
2013-12-31 13:20:00,67.5,67.54,67.48,67.53,9900.0,55.6539,55.6868,55.6374,55.6786,9900.0
2013-12-31 13:30:00,67.53,67.56,67.5,67.52,7700.0,55.6786,55.7033,55.6539,55.6703,7700.0
2013-12-31 13:40:00,67.53,67.54,67.52,67.53,8100.0,55.6786,55.6868,55.6703,55.6786,8100.0
2013-12-31 13:50:00,67.53,67.54,67.49,67.5,8900.0,55.6786,55.6868,55.6456,55.6539,8900.0
2013-12-31 14:00:00,67.5,67.52,67.48,67.49,9700.0,55.6539,55.6703,55.6374,55.6456,9700.0
2013-12-31 14:10:00,67.5,67.52,67.48,67.48,8800.0,55.6539,55.6703,55.6374,55.6374,8800.0
2013-12-31 14:20:00,67.49,67.51,67.46,67.49,8800.0,55.6456,55.6621,55.6209,55.6456,8800.0
2013-12-31 14:30:00,67.5,67.51,67.36,67.37,13300.0,55.6539,55.6621,55.5384,55.5467,13300.0
2013-12-31 14:40:00,67.37,67.41,67.33,67.34,11300.0,55.5467,55.5796,55.5137,55.5219,11300.0
2013-12-31 14:50:00,67.35,67.39,67.34,67.37,11700.0,55.5302,55.5632,55.5219,55.5467,11700.0
2013-12-31 15:00:00,67.37,67.4,67.36,67.37,11900.0,55.5467,55.5714,55.5384,55.5467,11900.0
2013-12-31 15:10:00,67.37,67.43,67.36,67.42,15200.0,55.5467,55.5961,55.5384,55.5879,15200.0
2013-12-31 15:20:00,67.42,67.47,67.41,67.43,10000.0,55.5879,55.6291,55.5796,55.5961,10000.0
2013-12-31 15:30:00,67.44,67.5,67.44,67.46,20800.0,55.6044,55.6539,55.6044,55.6209,20800.0
2013-12-31 15:40:00,67.46,67.57,67.45,67.54,46700.0,55.6209,55.7116,55.6126,55.6868,46700.0
2013-12-31 15:50:00,67.53,67.57,67.42,67.51,69400.0,55.6786,55.7116,55.5879,55.6621,69400.0
2014-01-02 09:30:00,67.37,67.49,66.89,66.97,30200.0,55.5467,55.6456,55.1509,55.2169,30200.0
2014-01-02 09:40:00,66.99,67.09,66.76,67.04,24900.0,55.2334,55.3158,55.0437,55.2746,24900.0
2014-01-02 09:50:00,67.03,67.08,66.91,67.01,26100.0,55.2663,55.3076,55.1674,55.2498,26100.0
2014-01-02 10:00:00,66.99,67.09,66.87,66.91,17800.0,55.2334,55.3158,55.1344,55.1674,17800.0
2014-01-02 10:10:00,66.88,66.91,66.73,66.76,38300.0,55.1427,55.1674,55.019,55.0437,38300.0
2014-01-02 10:20:00,66.78,66.78,66.58,66.61,23800.0,55.0602,55.0602,54.8953,54.92,23800.0
2014-01-02 10:30:00,66.61,66.69,66.57,66.63,20000.0,54.92,54.986,54.8871,54.9365,20000.0
2014-01-02 10:40:00,66.63,66.77,66.63,66.75,27200.0,54.9365,55.052,54.9365,55.0355,27200.0
2014-01-02 10:50:00,66.75,66.78,66.62,66.64,19600.0,55.0355,55.0602,54.9283,54.9448,19600.0
2014-01-02 11:00:00,66.66,66.66,66.55,66.6,24800.0,54.9613,54.9613,54.8706,54.9118,24800.0
2014-01-02 11:10:00,66.61,66.61,66.5,66.54,29600.0,54.92,54.92,54.8293,54.8623,29600.0
2014-01-02 11:20:00,66.54,66.57,66.47,66.49,25600.0,54.8623,54.8871,54.8046,54.8211,25600.0
2014-01-02 11:30:00,66.5,66.5,66.39,66.42,21000.0,54.8293,54.8293,54.7387,54.7634,21000.0
2014-01-02 11:40:00,66.43,66.52,66.41,66.43,30300.0,54.7716,54.8458,54.7551,54.7716,30300.0
2014-01-02 11:50:00,66.43,66.43,66.32,66.4,34200.0,54.7716,54.7716,54.6809,54.7469,34200.0
2014-01-02 12:00:00,66.41,66.53,66.4,66.52,24400.0,54.7551,54.8541,54.7469,54.8458,24400.0
2014-01-02 12:10:00,66.53,66.56,66.48,66.49,18000.0,54.8541,54.8788,54.8129,54.8211,18000.0
2014-01-02 12:20:00,66.51,66.51,66.36,66.37,17100.0,54.8376,54.8376,54.7139,54.7222,17100.0
2014-01-02 12:30:00,66.38,66.43,66.34,66.43,19100.0,54.7304,54.7716,54.6974,54.7716,19100.0
2014-01-02 12:40:00,66.44,66.45,66.36,66.44,14300.0,54.7799,54.7881,54.7139,54.7799,14300.0
2014-01-02 12:50:00,66.44,66.44,66.36,66.36,20600.0,54.7799,54.7799,54.7139,54.7139,20600.0
2014-01-02 13:00:00,66.36,66.37,66.31,66.31,15000.0,54.7139,54.7222,54.6727,54.6727,15000.0
2014-01-02 13:10:00,66.3,66.3,66.27,66.29,13900.0,54.6644,54.6644,54.6397,54.6562,13900.0
2014-01-02 13:20:00,66.29,66.29,66.21,66.22,25900.0,54.6562,54.6562,54.5902,54.5985,25900.0
2014-01-02 13:30:00,66.22,66.22,66.14,66.15,23900.0,54.5985,54.5985,54.5325,54.5408,23900.0
2014-01-02 13:40:00,66.15,66.17,66.13,66.14,40200.0,54.5408,54.5573,54.5243,54.5325,40200.0
2014-01-02 13:50:00,66.14,66.15,66.06,66.08,32800.0,54.5325,54.5408,54.4666,54.4831,32800.0
2014-01-02 14:00:00,66.07,66.07,66.02,66.03,41800.0,54.4748,54.4748,54.4336,54.4418,41800.0
2014-01-02 14:10:00,66.03,66.06,65.84,65.88,45200.0,54.4418,54.4666,54.2852,54.3182,45200.0
2014-01-02 14:20:00,65.86,66.05,65.84,66.03,19000.0,54.3017,54.4583,54.2852,54.4418,19000.0
2014-01-02 14:30:00,66.04,66.19,66.04,66.19,32200.0,54.4501,54.5738,54.4501,54.5738,32200.0
2014-01-02 14:40:00,66.2,66.34,66.2,66.3,29800.0,54.582,54.6974,54.582,54.6644,29800.0
2014-01-02 14:50:00,66.3,66.4,66.3,66.33,25200.0,54.6644,54.7469,54.6644,54.6892,25200.0
2014-01-02 15:00:00,66.33,66.39,66.32,66.36,31300.0,54.6892,54.7387,54.6809,54.7139,31300.0
2014-01-02 15:10:00,66.37,66.47,66.37,66.47,25100.0,54.7222,54.8046,54.7222,54.8046,25100.0
2014-01-02 15:20:00,66.47,66.5,66.37,66.37,25100.0,54.8046,54.8293,54.7222,54.7222,25100.0
2014-01-02 15:30:00,66.37,66.4,66.29,66.34,43700.0,54.7222,54.7469,54.6562,54.6974,43700.0
2014-01-02 15:40:00,66.34,66.43,66.3,66.41,59400.0,54.6974,54.7716,54.6644,54.7551,59400.0
2014-01-02 15:50:00,66.4,66.41,66.31,66.35,115500.0,54.7469,54.7551,54.6727,54.7057,115500.0
2014-01-03 09:30:00,66.43,66.58,66.22,66.49,28400.0,54.7716,54.8953,54.5985,54.8211,28400.0
2014-01-03 09:40:00,66.48,66.59,66.44,66.54,10700.0,54.8129,54.9036,54.7799,54.8623,10700.0
2014-01-03 09:50:00,66.54,66.58,66.45,66.48,10100.0,54.8623,54.8953,54.7881,54.8129,10100.0
2014-01-03 10:00:00,66.5,66.5,66.37,66.43,20300.0,54.8293,54.8293,54.7222,54.7716,20300.0
2014-01-03 10:10:00,66.42,66.6,66.42,66.58,21000.0,54.7634,54.9118,54.7634,54.8953,21000.0
2014-01-03 10:20:00,66.57,66.59,66.5,66.53,17800.0,54.8871,54.9036,54.8293,54.8541,17800.0
2014-01-03 10:30:00,66.53,66.54,66.49,66.49,9700.0,54.8541,54.8623,54.8211,54.8211,9700.0
2014-01-03 10:40:00,66.49,66.64,66.49,66.51,17700.0,54.8211,54.9448,54.8211,54.8376,17700.0
2014-01-03 10:50:00,66.51,66.61,66.5,66.57,14200.0,54.8376,54.92,54.8293,54.8871,14200.0
2014-01-03 11:00:00,66.57,66.58,66.53,66.57,16900.0,54.8871,54.8953,54.8541,54.8871,16900.0
2014-01-03 11:10:00,66.58,66.6,66.44,66.44,19700.0,54.8953,54.9118,54.7799,54.7799,19700.0
2014-01-03 11:20:00,66.43,66.48,66.3,66.33,20300.0,54.7716,54.8129,54.6644,54.6892,20300.0
2014-01-03 11:30:00,66.34,66.35,66.28,66.31,22100.0,54.6974,54.7057,54.648,54.6727,22100.0
2014-01-03 11:40:00,66.31,66.37,66.31,66.35,11400.0,54.6727,54.7222,54.6727,54.7057,11400.0
2014-01-03 11:50:00,66.35,66.41,66.34,66.34,16600.0,54.7057,54.7551,54.6974,54.6974,16600.0
2014-01-03 12:00:00,66.34,66.34,66.27,66.3,13300.0,54.6974,54.6974,54.6397,54.6644,13300.0
2014-01-03 12:10:00,66.29,66.36,66.29,66.35,9300.0,54.6562,54.7139,54.6562,54.7057,9300.0
2014-01-03 12:20:00,66.35,66.35,66.31,66.33,7300.0,54.7057,54.7057,54.6727,54.6892,7300.0
2014-01-03 12:30:00,66.34,66.38,66.31,66.37,10400.0,54.6974,54.7304,54.6727,54.7222,10400.0
2014-01-03 12:40:00,66.37,66.39,66.34,66.34,9400.0,54.7222,54.7387,54.6974,54.6974,9400.0
2014-01-03 12:50:00,66.36,66.37,66.34,66.34,2700.0,54.7139,54.7222,54.6974,54.6974,2700.0
2014-01-03 13:00:00,66.34,66.34,66.3,66.31,11800.0,54.6974,54.6974,54.6644,54.6727,11800.0
2014-01-03 13:10:00,66.3,66.31,66.27,66.28,11700.0,54.6644,54.6727,54.6397,54.648,11700.0
2014-01-03 13:20:00,66.28,66.3,66.27,66.28,11300.0,54.648,54.6644,54.6397,54.648,11300.0
2014-01-03 13:30:00,66.27,66.27,66.23,66.26,10500.0,54.6397,54.6397,54.6067,54.6315,10500.0
2014-01-03 13:40:00,66.27,66.27,66.19,66.21,12100.0,54.6397,54.6397,54.5738,54.5902,12100.0
2014-01-03 13:50:00,66.22,66.26,66.19,66.2,12600.0,54.5985,54.6315,54.5738,54.582,12600.0
2014-01-03 14:00:00,66.21,66.26,66.2,66.25,18800.0,54.5902,54.6315,54.582,54.6232,18800.0
2014-01-03 14:10:00,66.26,66.35,66.25,66.35,21600.0,54.6315,54.7057,54.6232,54.7057,21600.0
2014-01-03 14:20:00,66.36,66.36,66.29,66.29,12600.0,54.7139,54.7139,54.6562,54.6562,12600.0
2014-01-03 14:30:00,66.3,66.31,66.24,66.28,15600.0,54.6644,54.6727,54.615,54.648,15600.0
2014-01-03 14:40:00,66.28,66.33,66.27,66.33,11300.0,54.648,54.6892,54.6397,54.6892,11300.0
2014-01-03 14:50:00,66.33,66.43,66.33,66.35,16900.0,54.6892,54.7716,54.6892,54.7057,16900.0
2014-01-03 15:00:00,66.35,66.36,66.32,66.32,17200.0,54.7057,54.7139,54.6809,54.6809,17200.0
2014-01-03 15:10:00,66.33,66.46,66.33,66.46,20100.0,54.6892,54.7964,54.6892,54.7964,20100.0
2014-01-03 15:20:00,66.45,66.48,66.4,66.42,18400.0,54.7881,54.8129,54.7469,54.7634,18400.0
2014-01-03 15:30:00,66.43,66.43,66.36,66.36,36100.0,54.7716,54.7716,54.7139,54.7139,36100.0
2014-01-03 15:40:00,66.36,66.37,66.28,66.28,57600.0,54.7139,54.7222,54.648,54.648,57600.0
2014-01-03 15:50:00,66.28,66.28,66.16,66.19,118700.0,54.648,54.648,54.549,54.5738,118700.0
2014-01-06 09:30:00,66.47,66.67,66.22,66.57,29900.0,54.8046,54.9695,54.5985,54.8871,29900.0
2014-01-06 09:40:00,66.56,66.56,66.36,66.47,13900.0,54.8788,54.8788,54.7139,54.8046,13900.0
2014-01-06 09:50:00,66.51,66.6,66.36,66.41,9100.0,54.8376,54.9118,54.7139,54.7551,9100.0
2014-01-06 10:00:00,66.44,66.44,66.26,66.33,15100.0,54.7799,54.7799,54.6315,54.6892,15100.0
2014-01-06 10:10:00,66.33,66.35,66.25,66.28,20300.0,54.6892,54.7057,54.6232,54.648,20300.0
2014-01-06 10:20:00,66.28,66.36,66.22,66.3,12000.0,54.648,54.7139,54.5985,54.6644,12000.0
2014-01-06 10:30:00,66.3,66.31,66.16,66.16,15500.0,54.6644,54.6727,54.549,54.549,15500.0
2014-01-06 10:40:00,66.15,66.19,66.1,66.11,10000.0,54.5408,54.5738,54.4995,54.5078,10000.0
2014-01-06 10:50:00,66.11,66.19,66.03,66.03,12300.0,54.5078,54.5738,54.4418,54.4418,12300.0
2014-01-06 11:00:00,66.02,66.12,66.02,66.06,14400.0,54.4336,54.516,54.4336,54.4666,14400.0
2014-01-06 11:10:00,66.07,66.07,65.91,65.95,14900.0,54.4748,54.4748,54.3429,54.3759,14900.0
2014-01-06 11:20:00,65.96,66.06,65.94,66.06,10900.0,54.3841,54.4666,54.3676,54.4666,10900.0
2014-01-06 11:30:00,66.07,66.1,66.01,66.1,13200.0,54.4748,54.4995,54.4253,54.4995,13200.0
2014-01-06 11:40:00,66.1,66.11,66.0,66.03,11700.0,54.4995,54.5078,54.4171,54.4418,11700.0
2014-01-06 11:50:00,66.02,66.1,66.02,66.03,12200.0,54.4336,54.4995,54.4336,54.4418,12200.0
2014-01-06 12:00:00,66.04,66.05,65.97,66.01,13800.0,54.4501,54.4583,54.3924,54.4253,13800.0
2014-01-06 12:10:00,66.0,66.03,65.98,66.02,12700.0,54.4171,54.4418,54.4006,54.4336,12700.0
2014-01-06 12:20:00,66.02,66.06,65.98,65.99,13600.0,54.4336,54.4666,54.4006,54.4089,13600.0
2014-01-06 12:30:00,65.99,66.06,65.95,66.06,24700.0,54.4089,54.4666,54.3759,54.4666,24700.0
2014-01-06 12:40:00,66.07,66.17,66.07,66.09,28500.0,54.4748,54.5573,54.4748,54.4913,28500.0
2014-01-06 12:50:00,66.09,66.13,66.06,66.08,18200.0,54.4913,54.5243,54.4666,54.4831,18200.0
2014-01-06 13:00:00,66.09,66.18,66.08,66.16,13400.0,54.4913,54.5655,54.4831,54.549,13400.0
2014-01-06 13:10:00,66.15,66.18,66.09,66.18,23200.0,54.5408,54.5655,54.4913,54.5655,23200.0
2014-01-06 13:20:00,66.17,66.22,66.16,66.2,13400.0,54.5573,54.5985,54.549,54.582,13400.0
2014-01-06 13:30:00,66.19,66.23,66.16,66.16,25900.0,54.5738,54.6067,54.549,54.549,25900.0
2014-01-06 13:40:00,66.17,66.18,66.03,66.03,16000.0,54.5573,54.5655,54.4418,54.4418,16000.0
2014-01-06 13:50:00,66.04,66.18,66.03,66.15,26300.0,54.4501,54.5655,54.4418,54.5408,26300.0
2014-01-06 14:00:00,66.13,66.14,66.0,66.0,14800.0,54.5243,54.5325,54.4171,54.4171,14800.0
2014-01-06 14:10:00,66.0,66.1,65.99,65.99,18100.0,54.4171,54.4995,54.4089,54.4089,18100.0
2014-01-06 14:20:00,66.0,66.06,65.98,66.01,14800.0,54.4171,54.4666,54.4006,54.4253,14800.0
2014-01-06 14:30:00,66.02,66.07,66.0,66.06,25700.0,54.4336,54.4748,54.4171,54.4666,25700.0
2014-01-06 14:40:00,66.06,66.12,66.01,66.02,32600.0,54.4666,54.516,54.4253,54.4336,32600.0
2014-01-06 14:50:00,66.04,66.11,66.02,66.1,23600.0,54.4501,54.5078,54.4336,54.4995,23600.0
2014-01-06 15:00:00,66.11,66.11,65.95,65.97,27100.0,54.5078,54.5078,54.3759,54.3924,27100.0
2014-01-06 15:10:00,65.97,66.08,65.97,66.07,14200.0,54.3924,54.4831,54.3924,54.4748,14200.0
2014-01-06 15:20:00,66.07,66.09,66.03,66.06,26200.0,54.4748,54.4913,54.4418,54.4666,26200.0
2014-01-06 15:30:00,66.07,66.07,65.94,65.98,28900.0,54.4748,54.4748,54.3676,54.4006,28900.0
2014-01-06 15:40:00,65.97,66.06,65.96,66.03,36400.0,54.3924,54.4666,54.3841,54.4418,36400.0
2014-01-06 15:50:00,66.04,66.05,65.91,65.92,106700.0,54.4501,54.4583,54.3429,54.3511,106700.0
2014-01-07 09:30:00,65.92,66.34,65.74,65.85,44300.0,54.3511,54.6974,54.2027,54.2934,44300.0
2014-01-07 09:40:00,65.84,65.93,65.75,65.92,38200.0,54.2852,54.3594,54.211,54.3511,38200.0
2014-01-07 09:50:00,65.92,66.14,65.91,66.08,17400.0,54.3511,54.5325,54.3429,54.4831,17400.0
2014-01-07 10:00:00,66.09,66.11,66.01,66.08,26100.0,54.4913,54.5078,54.4253,54.4831,26100.0
2014-01-07 10:10:00,66.07,66.11,66.01,66.11,20700.0,54.4748,54.5078,54.4253,54.5078,20700.0
2014-01-07 10:20:00,66.12,66.32,66.12,66.31,10800.0,54.516,54.6809,54.516,54.6727,10800.0
2014-01-07 10:30:00,66.31,66.33,66.26,66.32,14400.0,54.6727,54.6892,54.6315,54.6809,14400.0
2014-01-07 10:40:00,66.32,66.39,66.31,66.32,18800.0,54.6809,54.7387,54.6727,54.6809,18800.0
2014-01-07 10:50:00,66.34,66.46,66.33,66.45,17200.0,54.6974,54.7964,54.6892,54.7881,17200.0
2014-01-07 11:00:00,66.45,66.45,66.25,66.42,54600.0,54.7881,54.7881,54.6232,54.7634,54600.0
2014-01-07 11:10:00,66.42,66.46,66.41,66.45,14800.0,54.7634,54.7964,54.7551,54.7881,14800.0
2014-01-07 11:20:00,66.44,66.45,66.38,66.39,19600.0,54.7799,54.7881,54.7304,54.7387,19600.0
2014-01-07 11:30:00,66.39,66.44,66.36,66.39,13600.0,54.7387,54.7799,54.7139,54.7387,13600.0
2014-01-07 11:40:00,66.39,66.4,66.31,66.35,15900.0,54.7387,54.7469,54.6727,54.7057,15900.0
2014-01-07 11:50:00,66.35,66.48,66.35,66.47,14100.0,54.7057,54.8129,54.7057,54.8046,14100.0
2014-01-07 12:00:00,66.47,66.47,66.39,66.4,10900.0,54.8046,54.8046,54.7387,54.7469,10900.0
2014-01-07 12:10:00,66.4,66.43,66.36,66.43,15500.0,54.7469,54.7716,54.7139,54.7716,15500.0
2014-01-07 12:20:00,66.44,66.45,66.38,66.45,11500.0,54.7799,54.7881,54.7304,54.7881,11500.0
2014-01-07 12:30:00,66.45,66.46,66.32,66.33,11200.0,54.7881,54.7964,54.6809,54.6892,11200.0
2014-01-07 12:40:00,66.34,66.34,66.3,66.32,10900.0,54.6974,54.6974,54.6644,54.6809,10900.0
2014-01-07 12:50:00,66.31,66.31,66.29,66.31,15200.0,54.6727,54.6727,54.6562,54.6727,15200.0
2014-01-07 13:00:00,66.31,66.31,66.22,66.28,21200.0,54.6727,54.6727,54.5985,54.648,21200.0
2014-01-07 13:10:00,66.27,66.28,66.15,66.18,27700.0,54.6397,54.648,54.5408,54.5655,27700.0
2014-01-07 13:20:00,66.19,66.33,66.18,66.31,10100.0,54.5738,54.6892,54.5655,54.6727,10100.0
2014-01-07 13:30:00,66.33,66.37,66.17,66.24,22800.0,54.6892,54.7222,54.5573,54.615,22800.0
2014-01-07 13:40:00,66.24,66.34,66.24,66.32,10100.0,54.615,54.6974,54.615,54.6809,10100.0
2014-01-07 13:50:00,66.31,66.31,66.22,66.23,14600.0,54.6727,54.6727,54.5985,54.6067,14600.0
2014-01-07 14:00:00,66.23,66.23,66.17,66.17,14100.0,54.6067,54.6067,54.5573,54.5573,14100.0
2014-01-07 14:10:00,66.17,66.21,66.16,66.17,10500.0,54.5573,54.5902,54.549,54.5573,10500.0
2014-01-07 14:20:00,66.17,66.21,66.14,66.19,20400.0,54.5573,54.5902,54.5325,54.5738,20400.0
2014-01-07 14:30:00,66.2,66.28,66.2,66.28,18600.0,54.582,54.648,54.582,54.648,18600.0
2014-01-07 14:40:00,66.28,66.3,66.26,66.28,11700.0,54.648,54.6644,54.6315,54.648,11700.0
2014-01-07 14:50:00,66.29,66.31,66.28,66.3,9300.0,54.6562,54.6727,54.648,54.6644,9300.0
2014-01-07 15:00:00,66.3,66.36,66.29,66.34,20100.0,54.6644,54.7139,54.6562,54.6974,20100.0
2014-01-07 15:10:00,66.35,66.35,66.28,66.33,24300.0,54.7057,54.7057,54.648,54.6892,24300.0
2014-01-07 15:20:00,66.33,66.33,66.29,66.32,22300.0,54.6892,54.6892,54.6562,54.6809,22300.0
2014-01-07 15:30:00,66.32,66.33,66.22,66.26,35200.0,54.6809,54.6892,54.5985,54.6315,35200.0
2014-01-07 15:40:00,66.25,66.32,66.25,66.31,45000.0,54.6232,54.6809,54.6232,54.6727,45000.0
2014-01-07 15:50:00,66.31,66.32,66.15,66.17,105300.0,54.6727,54.6809,54.5408,54.5573,105300.0
2014-01-08 09:30:00,66.19,66.26,65.98,66.17,23100.0,54.5738,54.6315,54.4006,54.5573,23100.0
2014-01-08 09:40:00,66.16,66.19,66.05,66.08,14200.0,54.549,54.5738,54.4583,54.4831,14200.0
2014-01-08 09:50:00,66.12,66.15,66.04,66.13,10500.0,54.516,54.5408,54.4501,54.5243,10500.0
2014-01-08 10:00:00,66.13,66.26,66.06,66.26,12000.0,54.5243,54.6315,54.4666,54.6315,12000.0
2014-01-08 10:10:00,66.23,66.26,66.12,66.14,11700.0,54.6067,54.6315,54.516,54.5325,11700.0
2014-01-08 10:20:00,66.16,66.34,66.16,66.34,9200.0,54.549,54.6974,54.549,54.6974,9200.0
2014-01-08 10:30:00,66.33,66.33,66.27,66.28,21100.0,54.6892,54.6892,54.6397,54.648,21100.0
2014-01-08 10:40:00,66.28,66.3,66.2,66.2,14700.0,54.648,54.6644,54.582,54.582,14700.0
2014-01-08 10:50:00,66.21,66.26,66.18,66.22,11200.0,54.5902,54.6315,54.5655,54.5985,11200.0
2014-01-08 11:00:00,66.22,66.22,66.09,66.1,25100.0,54.5985,54.5985,54.4913,54.4995,25100.0
2014-01-08 11:10:00,66.11,66.18,66.11,66.14,8300.0,54.5078,54.5655,54.5078,54.5325,8300.0
2014-01-08 11:20:00,66.14,66.18,66.13,66.14,12000.0,54.5325,54.5655,54.5243,54.5325,12000.0
2014-01-08 11:30:00,66.14,66.19,66.14,66.16,12800.0,54.5325,54.5738,54.5325,54.549,12800.0
2014-01-08 11:40:00,66.15,66.21,66.13,66.17,14200.0,54.5408,54.5902,54.5243,54.5573,14200.0
2014-01-08 11:50:00,66.18,66.21,66.17,66.21,11100.0,54.5655,54.5902,54.5573,54.5902,11100.0
2014-01-08 12:00:00,66.22,66.27,66.22,66.22,13700.0,54.5985,54.6397,54.5985,54.5985,13700.0
2014-01-08 12:10:00,66.22,66.26,66.21,66.26,11900.0,54.5985,54.6315,54.5902,54.6315,11900.0
2014-01-08 12:20:00,66.25,66.25,66.21,66.22,12300.0,54.6232,54.6232,54.5902,54.5985,12300.0
2014-01-08 12:30:00,66.22,66.23,66.11,66.11,45500.0,54.5985,54.6067,54.5078,54.5078,45500.0
2014-01-08 12:40:00,66.1,66.1,66.07,66.09,7900.0,54.4995,54.4995,54.4748,54.4913,7900.0
2014-01-08 12:50:00,66.1,66.11,65.97,66.0,14800.0,54.4995,54.5078,54.3924,54.4171,14800.0
2014-01-08 13:00:00,66.0,66.01,65.95,65.97,14100.0,54.4171,54.4253,54.3759,54.3924,14100.0
2014-01-08 13:10:00,65.98,66.01,65.9,65.93,16300.0,54.4006,54.4253,54.3346,54.3594,16300.0
2014-01-08 13:20:00,65.92,66.03,65.87,66.03,15400.0,54.3511,54.4418,54.3099,54.4418,15400.0
2014-01-08 13:30:00,66.03,66.08,66.02,66.03,12900.0,54.4418,54.4831,54.4336,54.4418,12900.0
2014-01-08 13:40:00,66.03,66.07,66.0,66.03,12400.0,54.4418,54.4748,54.4171,54.4418,12400.0
2014-01-08 13:50:00,66.03,66.05,66.0,66.0,12500.0,54.4418,54.4583,54.4171,54.4171,12500.0
2014-01-08 14:00:00,65.99,66.06,65.89,65.89,23300.0,54.4089,54.4666,54.3264,54.3264,23300.0
2014-01-08 14:10:00,65.92,66.0,65.88,65.98,9800.0,54.3511,54.4171,54.3182,54.4006,9800.0
2014-01-08 14:20:00,65.98,66.03,65.96,65.97,13700.0,54.4006,54.4418,54.3841,54.3924,13700.0
2014-01-08 14:30:00,65.97,66.02,65.94,65.95,10600.0,54.3924,54.4336,54.3676,54.3759,10600.0
2014-01-08 14:40:00,65.97,65.98,65.92,65.92,10000.0,54.3924,54.4006,54.3511,54.3511,10000.0
2014-01-08 14:50:00,65.92,65.96,65.92,65.94,10800.0,54.3511,54.3841,54.3511,54.3676,10800.0
2014-01-08 15:00:00,65.95,66.06,65.95,66.01,13400.0,54.3759,54.4666,54.3759,54.4253,13400.0
2014-01-08 15:10:00,66.01,66.02,65.9,65.91,14000.0,54.4253,54.4336,54.3346,54.3429,14000.0
2014-01-08 15:20:00,65.9,65.91,65.81,65.81,28700.0,54.3346,54.3429,54.2604,54.2604,28700.0
2014-01-08 15:30:00,65.82,65.9,65.8,65.89,32600.0,54.2687,54.3346,54.2522,54.3264,32600.0
2014-01-08 15:40:00,65.9,66.03,65.88,66.02,45300.0,54.3346,54.4418,54.3182,54.4336,45300.0
2014-01-08 15:50:00,66.03,66.04,65.95,65.98,52000.0,54.4418,54.4501,54.3759,54.4006,52000.0
2014-01-09 09:30:00,66.16,66.53,66.16,66.35,30100.0,54.549,54.8541,54.549,54.7057,30100.0
2014-01-09 09:40:00,66.35,66.52,66.24,66.44,17000.0,54.7057,54.8458,54.615,54.7799,17000.0
2014-01-09 09:50:00,66.45,66.59,66.39,66.59,14100.0,54.7881,54.9036,54.7387,54.9036,14100.0
2014-01-09 10:00:00,66.59,66.63,66.38,66.41,29900.0,54.9036,54.9365,54.7304,54.7551,29900.0
2014-01-09 10:10:00,66.42,66.5,66.41,66.43,11900.0,54.7634,54.8293,54.7551,54.7716,11900.0
2014-01-09 10:20:00,66.43,66.43,66.16,66.24,16400.0,54.7716,54.7716,54.549,54.615,16400.0
2014-01-09 10:30:00,66.22,66.32,66.18,66.3,10100.0,54.5985,54.6809,54.5655,54.6644,10100.0
2014-01-09 10:40:00,66.3,66.3,66.14,66.17,19300.0,54.6644,54.6644,54.5325,54.5573,19300.0
2014-01-09 10:50:00,66.17,66.28,66.13,66.27,19300.0,54.5573,54.648,54.5243,54.6397,19300.0
2014-01-09 11:00:00,66.26,66.27,66.15,66.16,19500.0,54.6315,54.6397,54.5408,54.549,19500.0
2014-01-09 11:10:00,66.17,66.19,66.13,66.18,15100.0,54.5573,54.5738,54.5243,54.5655,15100.0
2014-01-09 11:20:00,66.19,66.2,66.13,66.14,12000.0,54.5738,54.582,54.5243,54.5325,12000.0
2014-01-09 11:30:00,66.12,66.19,66.08,66.19,13000.0,54.516,54.5738,54.4831,54.5738,13000.0
2014-01-09 11:40:00,66.19,66.27,66.18,66.26,30400.0,54.5738,54.6397,54.5655,54.6315,30400.0
2014-01-09 11:50:00,66.27,66.29,66.24,66.24,7700.0,54.6397,54.6562,54.615,54.615,7700.0
2014-01-09 12:00:00,66.25,66.27,66.19,66.19,16600.0,54.6232,54.6397,54.5738,54.5738,16600.0
2014-01-09 12:10:00,66.18,66.3,66.18,66.26,47900.0,54.5655,54.6644,54.5655,54.6315,47900.0
2014-01-09 12:20:00,66.26,66.31,66.25,66.29,6200.0,54.6315,54.6727,54.6232,54.6562,6200.0
2014-01-09 12:30:00,66.31,66.42,66.31,66.42,8300.0,54.6727,54.7634,54.6727,54.7634,8300.0
2014-01-09 12:40:00,66.42,66.46,66.39,66.42,7900.0,54.7634,54.7964,54.7387,54.7634,7900.0
2014-01-09 12:50:00,66.42,66.45,66.39,66.45,11900.0,54.7634,54.7881,54.7387,54.7881,11900.0
2014-01-09 13:00:00,66.45,66.49,66.43,66.48,12600.0,54.7881,54.8211,54.7716,54.8129,12600.0
2014-01-09 13:10:00,66.47,66.48,66.43,66.43,14400.0,54.8046,54.8129,54.7716,54.7716,14400.0
2014-01-09 13:20:00,66.43,66.48,66.43,66.48,8500.0,54.7716,54.8129,54.7716,54.8129,8500.0
2014-01-09 13:30:00,66.48,66.49,66.43,66.49,25600.0,54.8129,54.8211,54.7716,54.8211,25600.0
2014-01-09 13:40:00,66.5,66.53,66.48,66.53,12900.0,54.8293,54.8541,54.8129,54.8541,12900.0
2014-01-09 13:50:00,66.53,66.66,66.46,66.46,59200.0,54.8541,54.9613,54.7964,54.7964,59200.0
2014-01-09 14:00:00,66.43,66.45,66.34,66.39,13100.0,54.7716,54.7881,54.6974,54.7387,13100.0
2014-01-09 14:10:00,66.4,66.44,66.37,66.38,13300.0,54.7469,54.7799,54.7222,54.7304,13300.0
2014-01-09 14:20:00,66.38,66.4,66.36,66.38,13300.0,54.7304,54.7469,54.7139,54.7304,13300.0
2014-01-09 14:30:00,66.38,66.41,66.34,66.38,11300.0,54.7304,54.7551,54.6974,54.7304,11300.0
2014-01-09 14:40:00,66.38,66.51,66.38,66.5,12100.0,54.7304,54.8376,54.7304,54.8293,12100.0
2014-01-09 14:50:00,66.51,66.54,66.44,66.44,11100.0,54.8376,54.8623,54.7799,54.7799,11100.0
2014-01-09 15:00:00,66.44,66.51,66.44,66.47,15600.0,54.7799,54.8376,54.7799,54.8046,15600.0
2014-01-09 15:10:00,66.46,66.54,66.46,66.51,13700.0,54.7964,54.8623,54.7964,54.8376,13700.0
2014-01-09 15:20:00,66.51,66.52,66.48,66.49,26900.0,54.8376,54.8458,54.8129,54.8211,26900.0
2014-01-09 15:30:00,66.48,66.53,66.42,66.45,27400.0,54.8129,54.8541,54.7634,54.7881,27400.0
2014-01-09 15:40:00,66.46,66.51,66.46,66.47,37600.0,54.7964,54.8376,54.7964,54.8046,37600.0
2014-01-09 15:50:00,66.47,66.51,66.46,66.51,75400.0,54.8046,54.8376,54.7964,54.8376,75400.0
2014-01-10 09:30:00,66.68,66.69,66.42,66.69,44400.0,54.9778,54.986,54.7634,54.986,44400.0
2014-01-10 09:40:00,66.66,66.69,66.38,66.66,49000.0,54.9613,54.986,54.7304,54.9613,49000.0
2014-01-10 09:50:00,66.64,66.64,66.31,66.42,230400.0,54.9448,54.9448,54.6727,54.7634,230400.0
2014-01-10 10:00:00,66.41,66.41,66.04,66.15,859800.0,54.7551,54.7551,54.4501,54.5408,859800.0
2014-01-10 10:10:00,66.16,66.18,65.97,66.1,43100.0,54.549,54.5655,54.3924,54.4995,43100.0
2014-01-10 10:20:00,66.12,66.12,65.98,65.99,33900.0,54.516,54.516,54.4006,54.4089,33900.0
2014-01-10 10:30:00,66.0,66.02,65.95,65.97,21600.0,54.4171,54.4336,54.3759,54.3924,21600.0
2014-01-10 10:40:00,65.97,66.15,65.97,66.13,18600.0,54.3924,54.5408,54.3924,54.5243,18600.0
2014-01-10 10:50:00,66.13,66.17,66.12,66.12,21800.0,54.5243,54.5573,54.516,54.516,21800.0
2014-01-10 11:00:00,66.13,66.16,66.02,66.09,21800.0,54.5243,54.549,54.4336,54.4913,21800.0
2014-01-10 11:10:00,66.1,66.11,66.02,66.04,20300.0,54.4995,54.5078,54.4336,54.4501,20300.0
2014-01-10 11:20:00,66.04,66.12,66.0,66.02,38700.0,54.4501,54.516,54.4171,54.4336,38700.0
2014-01-10 11:30:00,66.01,66.15,66.0,66.08,33800.0,54.4253,54.5408,54.4171,54.4831,33800.0
2014-01-10 11:40:00,66.08,66.09,66.03,66.05,18800.0,54.4831,54.4913,54.4418,54.4583,18800.0
2014-01-10 11:50:00,66.04,66.05,65.89,65.95,33200.0,54.4501,54.4583,54.3264,54.3759,33200.0
2014-01-10 12:00:00,65.95,65.99,65.92,65.98,13200.0,54.3759,54.4089,54.3511,54.4006,13200.0
2014-01-10 12:10:00,66.0,66.05,65.98,66.01,19900.0,54.4171,54.4583,54.4006,54.4253,19900.0
2014-01-10 12:20:00,66.02,66.04,66.0,66.02,22100.0,54.4336,54.4501,54.4171,54.4336,22100.0
2014-01-10 12:30:00,66.03,66.05,66.02,66.04,20000.0,54.4418,54.4583,54.4336,54.4501,20000.0
2014-01-10 12:40:00,66.05,66.1,66.05,66.08,22000.0,54.4583,54.4995,54.4583,54.4831,22000.0
2014-01-10 12:50:00,66.08,66.08,66.03,66.07,14900.0,54.4831,54.4831,54.4418,54.4748,14900.0
2014-01-10 13:00:00,66.06,66.08,65.93,66.08,32300.0,54.4666,54.4831,54.3594,54.4831,32300.0
2014-01-10 13:10:00,66.08,66.1,66.07,66.08,23200.0,54.4831,54.4995,54.4748,54.4831,23200.0
2014-01-10 13:20:00,66.07,66.14,66.07,66.14,15500.0,54.4748,54.5325,54.4748,54.5325,15500.0
2014-01-10 13:30:00,66.15,66.15,66.11,66.15,13300.0,54.5408,54.5408,54.5078,54.5408,13300.0
2014-01-10 13:40:00,66.15,66.25,66.14,66.23,13300.0,54.5408,54.6232,54.5325,54.6067,13300.0
2014-01-10 13:50:00,66.24,66.26,66.11,66.13,25100.0,54.615,54.6315,54.5078,54.5243,25100.0
2014-01-10 14:00:00,66.13,66.18,66.13,66.17,17800.0,54.5243,54.5655,54.5243,54.5573,17800.0
2014-01-10 14:10:00,66.18,66.22,66.08,66.22,45300.0,54.5655,54.5985,54.4831,54.5985,45300.0
2014-01-10 14:20:00,66.22,66.24,66.13,66.13,20700.0,54.5985,54.615,54.5243,54.5243,20700.0
2014-01-10 14:30:00,66.14,66.26,66.14,66.19,24700.0,54.5325,54.6315,54.5325,54.5738,24700.0
2014-01-10 14:40:00,66.2,66.3,66.2,66.25,21600.0,54.582,54.6644,54.582,54.6232,21600.0
2014-01-10 14:50:00,66.25,66.32,66.25,66.25,24300.0,54.6232,54.6809,54.6232,54.6232,24300.0
2014-01-10 15:00:00,66.24,66.31,66.24,66.31,51100.0,54.615,54.6727,54.615,54.6727,51100.0
2014-01-10 15:10:00,66.32,66.32,66.21,66.21,60300.0,54.6809,54.6809,54.5902,54.5902,60300.0
2014-01-10 15:20:00,66.22,66.25,66.22,66.25,34300.0,54.5985,54.6232,54.5985,54.6232,34300.0
2014-01-10 15:30:00,66.25,66.26,66.22,66.25,63000.0,54.6232,54.6315,54.5985,54.6232,63000.0
2014-01-10 15:40:00,66.25,66.25,66.18,66.19,62400.0,54.6232,54.6232,54.5655,54.5738,62400.0
2014-01-10 15:50:00,66.19,66.21,66.14,66.15,171500.0,54.5738,54.5902,54.5325,54.5408,171500.0
2014-01-13 09:30:00,66.16,66.74,66.15,66.63,38800.0,54.549,55.0272,54.5408,54.9365,38800.0
2014-01-13 09:40:00,66.63,66.63,66.42,66.48,17400.0,54.9365,54.9365,54.7634,54.8129,17400.0
2014-01-13 09:50:00,66.48,66.51,66.33,66.33,22500.0,54.8129,54.8376,54.6892,54.6892,22500.0
2014-01-13 10:00:00,66.34,66.48,66.33,66.48,21000.0,54.6974,54.8129,54.6892,54.8129,21000.0
2014-01-13 10:10:00,66.48,66.5,66.41,66.45,16400.0,54.8129,54.8293,54.7551,54.7881,16400.0
2014-01-13 10:20:00,66.46,66.53,66.41,66.48,24200.0,54.7964,54.8541,54.7551,54.8129,24200.0
2014-01-13 10:30:00,66.47,66.48,66.42,66.46,30500.0,54.8046,54.8129,54.7634,54.7964,30500.0
2014-01-13 10:40:00,66.46,66.48,66.31,66.31,20800.0,54.7964,54.8129,54.6727,54.6727,20800.0
2014-01-13 10:50:00,66.31,66.31,66.14,66.19,23000.0,54.6727,54.6727,54.5325,54.5738,23000.0
2014-01-13 11:00:00,66.2,66.21,66.09,66.1,23700.0,54.582,54.5902,54.4913,54.4995,23700.0
2014-01-13 11:10:00,66.1,66.13,66.08,66.13,29000.0,54.4995,54.5243,54.4831,54.5243,29000.0
2014-01-13 11:20:00,66.12,66.18,66.1,66.18,20300.0,54.516,54.5655,54.4995,54.5655,20300.0
2014-01-13 11:30:00,66.18,66.2,66.12,66.2,19200.0,54.5655,54.582,54.516,54.582,19200.0
2014-01-13 11:40:00,66.21,66.28,66.18,66.27,17400.0,54.5902,54.648,54.5655,54.6397,17400.0
2014-01-13 11:50:00,66.27,66.27,66.21,66.23,18600.0,54.6397,54.6397,54.5902,54.6067,18600.0
2014-01-13 12:00:00,66.22,66.22,66.09,66.14,16400.0,54.5985,54.5985,54.4913,54.5325,16400.0
2014-01-13 12:10:00,66.15,66.15,66.09,66.12,16700.0,54.5408,54.5408,54.4913,54.516,16700.0
2014-01-13 12:20:00,66.11,66.13,65.94,65.94,13800.0,54.5078,54.5243,54.3676,54.3676,13800.0
2014-01-13 12:30:00,65.94,65.94,65.85,65.89,23800.0,54.3676,54.3676,54.2934,54.3264,23800.0
2014-01-13 12:40:00,65.9,65.95,65.9,65.91,15200.0,54.3346,54.3759,54.3346,54.3429,15200.0
2014-01-13 12:50:00,65.91,65.93,65.86,65.86,12100.0,54.3429,54.3594,54.3017,54.3017,12100.0
2014-01-13 13:00:00,65.86,65.86,65.73,65.83,18700.0,54.3017,54.3017,54.1945,54.2769,18700.0
2014-01-13 13:10:00,65.82,65.83,65.69,65.76,18400.0,54.2687,54.2769,54.1615,54.2192,18400.0
2014-01-13 13:20:00,65.76,65.8,65.76,65.79,14200.0,54.2192,54.2522,54.2192,54.244,14200.0
2014-01-13 13:30:00,65.78,65.8,65.7,65.8,18600.0,54.2357,54.2522,54.1697,54.2522,18600.0
2014-01-13 13:40:00,65.8,65.8,65.66,65.69,12700.0,54.2522,54.2522,54.1368,54.1615,12700.0
2014-01-13 13:50:00,65.69,65.73,65.67,65.73,16000.0,54.1615,54.1945,54.145,54.1945,16000.0
2014-01-13 14:00:00,65.72,65.73,65.67,65.72,27800.0,54.1862,54.1945,54.145,54.1862,27800.0
2014-01-13 14:10:00,65.72,65.74,65.61,65.66,30100.0,54.1862,54.2027,54.0955,54.1368,30100.0
2014-01-13 14:20:00,65.66,65.7,65.58,65.59,25300.0,54.1368,54.1697,54.0708,54.0791,25300.0
2014-01-13 14:30:00,65.59,65.61,65.47,65.47,33100.0,54.0791,54.0955,53.9801,53.9801,33100.0
2014-01-13 14:40:00,65.48,65.53,65.46,65.47,36000.0,53.9884,54.0296,53.9719,53.9801,36000.0
2014-01-13 14:50:00,65.47,65.5,65.42,65.48,23300.0,53.9801,54.0048,53.9389,53.9884,23300.0
2014-01-13 15:00:00,65.48,65.48,65.32,65.38,36800.0,53.9884,53.9884,53.8564,53.9059,36800.0
2014-01-13 15:10:00,65.4,65.52,65.4,65.5,28800.0,53.9224,54.0213,53.9224,54.0048,28800.0
2014-01-13 15:20:00,65.5,65.55,65.45,65.51,53200.0,54.0048,54.0461,53.9636,54.0131,53200.0
2014-01-13 15:30:00,65.51,65.51,65.39,65.46,37400.0,54.0131,54.0131,53.9142,53.9719,37400.0
2014-01-13 15:40:00,65.47,65.47,65.39,65.45,58900.0,53.9801,53.9801,53.9142,53.9636,58900.0
2014-01-13 15:50:00,65.45,65.54,65.44,65.5,112800.0,53.9636,54.0378,53.9554,54.0048,112800.0
2014-01-14 09:30:00,65.82,66.13,65.76,66.01,35000.0,54.2687,54.5243,54.2192,54.4253,35000.0
2014-01-14 09:40:00,66.02,66.02,65.76,65.91,12100.0,54.4336,54.4336,54.2192,54.3429,12100.0
2014-01-14 09:50:00,65.91,66.05,65.85,65.97,12300.0,54.3429,54.4583,54.2934,54.3924,12300.0
2014-01-14 10:00:00,65.99,66.12,65.99,66.09,12400.0,54.4089,54.516,54.4089,54.4913,12400.0
2014-01-14 10:10:00,66.09,66.15,66.06,66.11,9400.0,54.4913,54.5408,54.4666,54.5078,9400.0
2014-01-14 10:20:00,66.13,66.24,66.11,66.2,12800.0,54.5243,54.615,54.5078,54.582,12800.0
2014-01-14 10:30:00,66.24,66.27,66.12,66.16,13800.0,54.615,54.6397,54.516,54.549,13800.0
2014-01-14 10:40:00,66.15,66.23,66.15,66.2,17900.0,54.5408,54.6067,54.5408,54.582,17900.0
2014-01-14 10:50:00,66.18,66.32,66.18,66.32,12800.0,54.5655,54.6809,54.5655,54.6809,12800.0
2014-01-14 11:00:00,66.33,66.35,66.29,66.3,11600.0,54.6892,54.7057,54.6562,54.6644,11600.0
2014-01-14 11:10:00,66.3,66.4,66.28,66.4,9800.0,54.6644,54.7469,54.648,54.7469,9800.0
2014-01-14 11:20:00,66.39,66.4,66.33,66.33,7200.0,54.7387,54.7469,54.6892,54.6892,7200.0
2014-01-14 11:30:00,66.33,66.38,66.32,66.37,9700.0,54.6892,54.7304,54.6809,54.7222,9700.0
2014-01-14 11:40:00,66.39,66.42,66.38,66.39,6900.0,54.7387,54.7634,54.7304,54.7387,6900.0
2014-01-14 11:50:00,66.41,66.41,66.35,66.4,5100.0,54.7551,54.7551,54.7057,54.7469,5100.0
2014-01-14 12:00:00,66.4,66.42,66.39,66.4,7400.0,54.7469,54.7634,54.7387,54.7469,7400.0
2014-01-14 12:10:00,66.4,66.41,66.36,66.38,16300.0,54.7469,54.7551,54.7139,54.7304,16300.0
2014-01-14 12:20:00,66.38,66.43,66.35,66.37,26100.0,54.7304,54.7716,54.7057,54.7222,26100.0
2014-01-14 12:30:00,66.37,66.39,66.33,66.39,9100.0,54.7222,54.7387,54.6892,54.7387,9100.0
2014-01-14 12:40:00,66.4,66.44,66.36,66.36,9200.0,54.7469,54.7799,54.7139,54.7139,9200.0
2014-01-14 12:50:00,66.36,66.39,66.33,66.35,8800.0,54.7139,54.7387,54.6892,54.7057,8800.0
2014-01-14 13:00:00,66.36,66.38,66.35,66.35,34200.0,54.7139,54.7304,54.7057,54.7057,34200.0
2014-01-14 13:10:00,66.35,66.37,66.28,66.33,36800.0,54.7057,54.7222,54.648,54.6892,36800.0
2014-01-14 13:20:00,66.33,66.35,66.3,66.32,9100.0,54.6892,54.7057,54.6644,54.6809,9100.0
2014-01-14 13:30:00,66.31,66.35,66.29,66.35,7600.0,54.6727,54.7057,54.6562,54.7057,7600.0
2014-01-14 13:40:00,66.34,66.37,66.28,66.28,7200.0,54.6974,54.7222,54.648,54.648,7200.0
2014-01-14 13:50:00,66.28,66.3,66.23,66.25,7600.0,54.648,54.6644,54.6067,54.6232,7600.0
2014-01-14 14:00:00,66.26,66.29,66.23,66.27,10700.0,54.6315,54.6562,54.6067,54.6397,10700.0
2014-01-14 14:10:00,66.27,66.3,66.25,66.25,12300.0,54.6397,54.6644,54.6232,54.6232,12300.0
2014-01-14 14:20:00,66.25,66.3,66.25,66.28,19600.0,54.6232,54.6644,54.6232,54.648,19600.0
2014-01-14 14:30:00,66.31,66.35,66.28,66.34,14500.0,54.6727,54.7057,54.648,54.6974,14500.0
2014-01-14 14:40:00,66.34,66.36,66.29,66.3,16500.0,54.6974,54.7139,54.6562,54.6644,16500.0
2014-01-14 14:50:00,66.3,66.31,66.24,66.25,14100.0,54.6644,54.6727,54.615,54.6232,14100.0
2014-01-14 15:00:00,66.25,66.26,66.24,66.25,17600.0,54.6232,54.6315,54.615,54.6232,17600.0
2014-01-14 15:10:00,66.26,66.36,66.25,66.36,16800.0,54.6315,54.7139,54.6232,54.7139,16800.0
2014-01-14 15:20:00,66.36,66.36,66.34,66.35,20400.0,54.7139,54.7139,54.6974,54.7057,20400.0
2014-01-14 15:30:00,66.35,66.37,66.32,66.35,21600.0,54.7057,54.7222,54.6809,54.7057,21600.0
2014-01-14 15:40:00,66.35,66.37,66.31,66.37,25400.0,54.7057,54.7222,54.6727,54.7222,25400.0
2014-01-14 15:50:00,66.37,66.41,66.34,66.35,108000.0,54.7222,54.7551,54.6974,54.7057,108000.0
2014-01-15 09:30:00,66.39,66.48,66.37,66.43,26300.0,54.7387,54.8129,54.7222,54.7716,26300.0
2014-01-15 09:40:00,66.45,66.45,66.32,66.35,17100.0,54.7881,54.7881,54.6809,54.7057,17100.0
2014-01-15 09:50:00,66.38,66.43,66.32,66.37,9600.0,54.7304,54.7716,54.6809,54.7222,9600.0
2014-01-15 10:00:00,66.37,66.4,66.32,66.37,24900.0,54.7222,54.7469,54.6809,54.7222,24900.0
2014-01-15 10:10:00,66.38,66.42,66.15,66.18,51400.0,54.7304,54.7634,54.5408,54.5655,51400.0
2014-01-15 10:20:00,66.17,66.26,66.14,66.24,37600.0,54.5573,54.6315,54.5325,54.615,37600.0
2014-01-15 10:30:00,66.24,66.27,66.2,66.21,27800.0,54.615,54.6397,54.582,54.5902,27800.0
2014-01-15 10:40:00,66.2,66.2,66.1,66.14,18100.0,54.582,54.582,54.4995,54.5325,18100.0
2014-01-15 10:50:00,66.14,66.14,65.97,65.99,57200.0,54.5325,54.5325,54.3924,54.4089,57200.0
2014-01-15 11:00:00,66.0,66.01,65.97,66.0,50100.0,54.4171,54.4253,54.3924,54.4171,50100.0
2014-01-15 11:10:00,66.0,66.07,65.99,66.03,53900.0,54.4171,54.4748,54.4089,54.4418,53900.0
2014-01-15 11:20:00,66.05,66.07,65.95,65.96,27500.0,54.4583,54.4748,54.3759,54.3841,27500.0
2014-01-15 11:30:00,65.96,66.07,65.96,66.02,28600.0,54.3841,54.4748,54.3841,54.4336,28600.0
2014-01-15 11:40:00,66.04,66.09,65.98,66.08,14400.0,54.4501,54.4913,54.4006,54.4831,14400.0
2014-01-15 11:50:00,66.1,66.11,66.05,66.09,15900.0,54.4995,54.5078,54.4583,54.4913,15900.0
2014-01-15 12:00:00,66.1,66.11,66.05,66.09,20600.0,54.4995,54.5078,54.4583,54.4913,20600.0
2014-01-15 12:10:00,66.09,66.1,66.0,66.0,20600.0,54.4913,54.4995,54.4171,54.4171,20600.0
2014-01-15 12:20:00,66.0,66.01,65.96,65.97,25600.0,54.4171,54.4253,54.3841,54.3924,25600.0
2014-01-15 12:30:00,65.98,65.99,65.92,65.92,28800.0,54.4006,54.4089,54.3511,54.3511,28800.0
2014-01-15 12:40:00,65.92,65.92,65.81,65.83,36700.0,54.3511,54.3511,54.2604,54.2769,36700.0
2014-01-15 12:50:00,65.84,65.86,65.78,65.82,46600.0,54.2852,54.3017,54.2357,54.2687,46600.0
2014-01-15 13:00:00,65.83,65.85,65.82,65.84,26300.0,54.2769,54.2934,54.2687,54.2852,26300.0
2014-01-15 13:10:00,65.84,65.87,65.82,65.82,38000.0,54.2852,54.3099,54.2687,54.2687,38000.0
2014-01-15 13:20:00,65.82,65.82,65.74,65.75,24900.0,54.2687,54.2687,54.2027,54.211,24900.0
2014-01-15 13:30:00,65.75,65.77,65.69,65.73,71700.0,54.211,54.2275,54.1615,54.1945,71700.0
2014-01-15 13:40:00,65.72,65.72,65.62,65.69,53600.0,54.1862,54.1862,54.1038,54.1615,53600.0
2014-01-15 13:50:00,65.69,65.8,65.67,65.77,35100.0,54.1615,54.2522,54.145,54.2275,35100.0
2014-01-15 14:00:00,65.78,65.9,65.75,65.9,33900.0,54.2357,54.3346,54.211,54.3346,33900.0
2014-01-15 14:10:00,65.89,66.01,65.89,66.0,25000.0,54.3264,54.4253,54.3264,54.4171,25000.0
2014-01-15 14:20:00,66.0,66.0,65.94,65.96,33100.0,54.4171,54.4171,54.3676,54.3841,33100.0
2014-01-15 14:30:00,65.97,65.97,65.92,65.95,25300.0,54.3924,54.3924,54.3511,54.3759,25300.0
2014-01-15 14:40:00,65.96,66.01,65.8,65.93,69700.0,54.3841,54.4253,54.2522,54.3594,69700.0
2014-01-15 14:50:00,65.92,65.94,65.89,65.94,31400.0,54.3511,54.3676,54.3264,54.3676,31400.0
2014-01-15 15:00:00,65.94,65.95,65.87,65.88,47800.0,54.3676,54.3759,54.3099,54.3182,47800.0
2014-01-15 15:10:00,65.88,65.88,65.78,65.8,60600.0,54.3182,54.3182,54.2357,54.2522,60600.0
2014-01-15 15:20:00,65.81,65.82,65.72,65.75,52500.0,54.2604,54.2687,54.1862,54.211,52500.0
2014-01-15 15:30:00,65.75,65.75,65.63,65.64,98100.0,54.211,54.211,54.112,54.1203,98100.0
2014-01-15 15:40:00,65.64,65.68,65.62,65.65,156600.0,54.1203,54.1533,54.1038,54.1285,156600.0
2014-01-15 15:50:00,65.65,65.66,65.54,65.62,228500.0,54.1285,54.1368,54.0378,54.1038,228500.0
2014-01-16 09:30:00,65.7,65.96,65.7,65.75,36000.0,54.1697,54.3841,54.1697,54.211,36000.0
2014-01-16 09:40:00,65.77,65.8,65.59,65.66,20500.0,54.2275,54.2522,54.0791,54.1368,20500.0
2014-01-16 09:50:00,65.66,65.81,65.62,65.68,34000.0,54.1368,54.2604,54.1038,54.1533,34000.0
2014-01-16 10:00:00,65.69,65.86,65.69,65.83,38000.0,54.1615,54.3017,54.1615,54.2769,38000.0
2014-01-16 10:10:00,65.85,65.95,65.84,65.93,19400.0,54.2934,54.3759,54.2852,54.3594,19400.0
2014-01-16 10:20:00,65.93,65.98,65.91,65.95,18300.0,54.3594,54.4006,54.3429,54.3759,18300.0
2014-01-16 10:30:00,65.95,65.98,65.84,65.87,45800.0,54.3759,54.4006,54.2852,54.3099,45800.0
2014-01-16 10:40:00,65.86,65.9,65.81,65.83,19600.0,54.3017,54.3346,54.2604,54.2769,19600.0
2014-01-16 10:50:00,65.82,65.84,65.56,65.56,35900.0,54.2687,54.2852,54.0543,54.0543,35900.0
2014-01-16 11:00:00,65.56,65.73,65.53,65.72,35900.0,54.0543,54.1945,54.0296,54.1862,35900.0
2014-01-16 11:10:00,65.72,65.81,65.72,65.77,24000.0,54.1862,54.2604,54.1862,54.2275,24000.0
2014-01-16 11:20:00,65.76,65.84,65.74,65.84,19800.0,54.2192,54.2852,54.2027,54.2852,19800.0
2014-01-16 11:30:00,65.84,65.87,65.82,65.84,11600.0,54.2852,54.3099,54.2687,54.2852,11600.0
2014-01-16 11:40:00,65.85,65.92,65.83,65.88,16500.0,54.2934,54.3511,54.2769,54.3182,16500.0
2014-01-16 11:50:00,65.89,65.95,65.88,65.94,22600.0,54.3264,54.3759,54.3182,54.3676,22600.0
2014-01-16 12:00:00,65.94,65.94,65.87,65.87,15100.0,54.3676,54.3676,54.3099,54.3099,15100.0
2014-01-16 12:10:00,65.88,65.89,65.79,65.81,15500.0,54.3182,54.3264,54.244,54.2604,15500.0
2014-01-16 12:20:00,65.82,65.84,65.78,65.82,7200.0,54.2687,54.2852,54.2357,54.2687,7200.0
2014-01-16 12:30:00,65.82,65.84,65.77,65.8,13600.0,54.2687,54.2852,54.2275,54.2522,13600.0
2014-01-16 12:40:00,65.79,65.83,65.75,65.75,19100.0,54.244,54.2769,54.211,54.211,19100.0
2014-01-16 12:50:00,65.77,65.77,65.71,65.74,17400.0,54.2275,54.2275,54.178,54.2027,17400.0
2014-01-16 13:00:00,65.74,65.75,65.69,65.74,17700.0,54.2027,54.211,54.1615,54.2027,17700.0
2014-01-16 13:10:00,65.74,65.78,65.68,65.74,23800.0,54.2027,54.2357,54.1533,54.2027,23800.0
2014-01-16 13:20:00,65.75,65.8,65.74,65.79,12600.0,54.211,54.2522,54.2027,54.244,12600.0
2014-01-16 13:30:00,65.8,65.81,65.76,65.81,9000.0,54.2522,54.2604,54.2192,54.2604,9000.0
2014-01-16 13:40:00,65.81,65.83,65.75,65.75,13600.0,54.2604,54.2769,54.211,54.211,13600.0
2014-01-16 13:50:00,65.75,65.78,65.73,65.75,10600.0,54.211,54.2357,54.1945,54.211,10600.0
2014-01-16 14:00:00,65.76,65.79,65.73,65.77,18900.0,54.2192,54.244,54.1945,54.2275,18900.0
2014-01-16 14:10:00,65.78,65.79,65.72,65.72,16800.0,54.2357,54.244,54.1862,54.1862,16800.0
2014-01-16 14:20:00,65.71,65.76,65.7,65.75,15900.0,54.178,54.2192,54.1697,54.211,15900.0
2014-01-16 14:30:00,65.75,65.76,65.68,65.75,13000.0,54.211,54.2192,54.1533,54.211,13000.0
2014-01-16 14:40:00,65.76,65.82,65.74,65.82,18100.0,54.2192,54.2687,54.2027,54.2687,18100.0
2014-01-16 14:50:00,65.82,65.85,65.78,65.85,17800.0,54.2687,54.2934,54.2357,54.2934,17800.0
2014-01-16 15:00:00,65.85,65.85,65.81,65.84,13900.0,54.2934,54.2934,54.2604,54.2852,13900.0
2014-01-16 15:10:00,65.84,65.84,65.72,65.75,23500.0,54.2852,54.2852,54.1862,54.211,23500.0
2014-01-16 15:20:00,65.75,65.81,65.75,65.8,13500.0,54.211,54.2604,54.211,54.2522,13500.0
2014-01-16 15:30:00,65.79,65.8,65.76,65.78,23800.0,54.244,54.2522,54.2192,54.2357,23800.0
2014-01-16 15:40:00,65.79,65.79,65.71,65.71,38500.0,54.244,54.244,54.178,54.178,38500.0
2014-01-16 15:50:00,65.71,65.81,65.7,65.8,60500.0,54.178,54.2604,54.1697,54.2522,60500.0
2014-01-17 09:30:00,66.17,66.32,65.98,66.32,189700.0,54.5573,54.6809,54.4006,54.6809,189700.0
2014-01-17 09:40:00,66.31,66.31,66.12,66.13,23300.0,54.6727,54.6727,54.516,54.5243,23300.0
2014-01-17 09:50:00,66.12,66.21,66.02,66.18,41600.0,54.516,54.5902,54.4336,54.5655,41600.0
2014-01-17 10:00:00,66.17,66.37,66.15,66.3,58100.0,54.5573,54.7222,54.5408,54.6644,58100.0
2014-01-17 10:10:00,66.3,66.31,66.08,66.19,87200.0,54.6644,54.6727,54.4831,54.5738,87200.0
2014-01-17 10:20:00,66.19,66.25,65.91,66.15,164000.0,54.5738,54.6232,54.3429,54.5408,164000.0
2014-01-17 10:30:00,66.15,66.19,66.13,66.14,177300.0,54.5408,54.5738,54.5243,54.5325,177300.0
2014-01-17 10:40:00,66.15,66.15,66.09,66.14,21700.0,54.5408,54.5408,54.4913,54.5325,21700.0
2014-01-17 10:50:00,66.14,66.26,66.13,66.26,19900.0,54.5325,54.6315,54.5243,54.6315,19900.0
2014-01-17 11:00:00,66.26,66.43,66.26,66.41,21600.0,54.6315,54.7716,54.6315,54.7551,21600.0
2014-01-17 11:10:00,66.42,66.48,66.39,66.39,18400.0,54.7634,54.8129,54.7387,54.7387,18400.0
2014-01-17 11:20:00,66.4,66.48,66.4,66.45,29700.0,54.7469,54.8129,54.7469,54.7881,29700.0
2014-01-17 11:30:00,66.45,66.5,66.41,66.41,38400.0,54.7881,54.8293,54.7551,54.7551,38400.0
2014-01-17 11:40:00,66.41,66.51,66.41,66.43,17100.0,54.7551,54.8376,54.7551,54.7716,17100.0
2014-01-17 11:50:00,66.44,66.5,66.44,66.49,18700.0,54.7799,54.8293,54.7799,54.8211,18700.0
2014-01-17 12:00:00,66.5,66.58,66.48,66.54,119400.0,54.8293,54.8953,54.8129,54.8623,119400.0
2014-01-17 12:10:00,66.55,66.57,66.53,66.57,18800.0,54.8706,54.8871,54.8541,54.8871,18800.0
2014-01-17 12:20:00,66.58,66.67,66.57,66.65,26800.0,54.8953,54.9695,54.8871,54.953,26800.0
2014-01-17 12:30:00,66.65,66.67,66.63,66.65,28500.0,54.953,54.9695,54.9365,54.953,28500.0
2014-01-17 12:40:00,66.65,66.67,66.6,66.6,14400.0,54.953,54.9695,54.9118,54.9118,14400.0
2014-01-17 12:50:00,66.61,66.63,66.55,66.56,32700.0,54.92,54.9365,54.8706,54.8788,32700.0
2014-01-17 13:00:00,66.56,66.6,66.51,66.56,24400.0,54.8788,54.9118,54.8376,54.8788,24400.0
2014-01-17 13:10:00,66.56,66.56,66.46,66.51,19300.0,54.8788,54.8788,54.7964,54.8376,19300.0
2014-01-17 13:20:00,66.5,66.5,66.45,66.46,9100.0,54.8293,54.8293,54.7881,54.7964,9100.0
2014-01-17 13:30:00,66.47,66.47,66.4,66.4,10400.0,54.8046,54.8046,54.7469,54.7469,10400.0
2014-01-17 13:40:00,66.39,66.41,66.36,66.39,15600.0,54.7387,54.7551,54.7139,54.7387,15600.0
2014-01-17 13:50:00,66.39,66.41,66.33,66.35,14800.0,54.7387,54.7551,54.6892,54.7057,14800.0
2014-01-17 14:00:00,66.35,66.35,66.28,66.32,20300.0,54.7057,54.7057,54.648,54.6809,20300.0
2014-01-17 14:10:00,66.33,66.34,66.27,66.31,18400.0,54.6892,54.6974,54.6397,54.6727,18400.0
2014-01-17 14:20:00,66.31,66.35,66.29,66.33,30900.0,54.6727,54.7057,54.6562,54.6892,30900.0
2014-01-17 14:30:00,66.34,66.34,66.3,66.32,46500.0,54.6974,54.6974,54.6644,54.6809,46500.0
2014-01-17 14:40:00,66.33,66.33,66.28,66.3,56900.0,54.6892,54.6892,54.648,54.6644,56900.0
2014-01-17 14:50:00,66.31,66.34,66.29,66.31,58700.0,54.6727,54.6974,54.6562,54.6727,58700.0
2014-01-17 15:00:00,66.32,66.34,66.28,66.29,56100.0,54.6809,54.6974,54.648,54.6562,56100.0
2014-01-17 15:10:00,66.29,66.31,66.18,66.18,74500.0,54.6562,54.6727,54.5655,54.5655,74500.0
2014-01-17 15:20:00,66.19,66.2,66.15,66.19,21800.0,54.5738,54.582,54.5408,54.5738,21800.0
2014-01-17 15:30:00,66.19,66.19,66.03,66.06,45900.0,54.5738,54.5738,54.4418,54.4666,45900.0
2014-01-17 15:40:00,66.06,66.09,66.0,66.09,56800.0,54.4666,54.4913,54.4171,54.4913,56800.0
2014-01-17 15:50:00,66.09,66.13,66.03,66.11,65700.0,54.4913,54.5243,54.4418,54.5078,65700.0
2014-01-21 09:30:00,66.89,67.1,66.77,66.94,128900.0,55.1509,55.3241,55.052,55.1921,128900.0
2014-01-21 09:40:00,66.93,67.25,66.83,67.2,62100.0,55.1839,55.4477,55.1014,55.4065,62100.0
2014-01-21 09:50:00,67.19,67.45,67.16,67.35,106500.0,55.3983,55.6126,55.3735,55.5302,106500.0
2014-01-21 10:00:00,67.37,67.52,67.3,67.46,144900.0,55.5467,55.6703,55.489,55.6209,144900.0
2014-01-21 10:10:00,67.46,67.69,67.38,67.68,167000.0,55.6209,55.8105,55.5549,55.8023,167000.0
2014-01-21 10:20:00,67.69,67.69,67.41,67.5,50200.0,55.8105,55.8105,55.5796,55.6539,50200.0
2014-01-21 10:30:00,67.51,67.51,67.22,67.34,36200.0,55.6621,55.6621,55.423,55.5219,36200.0
2014-01-21 10:40:00,67.34,67.46,67.33,67.43,29100.0,55.5219,55.6209,55.5137,55.5961,29100.0
2014-01-21 10:50:00,67.43,67.43,67.28,67.34,47600.0,55.5961,55.5961,55.4725,55.5219,47600.0
2014-01-21 11:00:00,67.34,67.37,67.13,67.13,34600.0,55.5219,55.5467,55.3488,55.3488,34600.0
2014-01-21 11:10:00,67.13,67.15,66.96,67.08,34700.0,55.3488,55.3653,55.2086,55.3076,34700.0
2014-01-21 11:20:00,67.08,67.26,67.08,67.25,49600.0,55.3076,55.456,55.3076,55.4477,49600.0
2014-01-21 11:30:00,67.25,67.28,67.09,67.11,52100.0,55.4477,55.4725,55.3158,55.3323,52100.0
2014-01-21 11:40:00,67.09,67.17,67.06,67.07,22200.0,55.3158,55.3818,55.2911,55.2993,22200.0
2014-01-21 11:50:00,67.06,67.14,67.0,67.12,25300.0,55.2911,55.357,55.2416,55.3405,25300.0
2014-01-21 12:00:00,67.12,67.13,67.02,67.05,22800.0,55.3405,55.3488,55.2581,55.2828,22800.0
2014-01-21 12:10:00,67.05,67.11,67.05,67.1,18000.0,55.2828,55.3323,55.2828,55.3241,18000.0
2014-01-21 12:20:00,67.1,67.19,67.1,67.17,18300.0,55.3241,55.3983,55.3241,55.3818,18300.0
2014-01-21 12:30:00,67.17,67.18,67.02,67.04,23900.0,55.3818,55.39,55.2581,55.2746,23900.0
2014-01-21 12:40:00,67.04,67.12,67.04,67.08,17600.0,55.2746,55.3405,55.2746,55.3076,17600.0
2014-01-21 12:50:00,67.09,67.11,67.01,67.1,18100.0,55.3158,55.3323,55.2498,55.3241,18100.0
2014-01-21 13:00:00,67.12,67.13,67.02,67.02,18000.0,55.3405,55.3488,55.2581,55.2581,18000.0
2014-01-21 13:10:00,67.03,67.08,67.03,67.08,18900.0,55.2663,55.3076,55.2663,55.3076,18900.0
2014-01-21 13:20:00,67.09,67.12,67.02,67.04,19000.0,55.3158,55.3405,55.2581,55.2746,19000.0
2014-01-21 13:30:00,67.05,67.1,67.02,67.06,21300.0,55.2828,55.3241,55.2581,55.2911,21300.0
2014-01-21 13:40:00,67.07,67.14,67.06,67.11,18700.0,55.2993,55.357,55.2911,55.3323,18700.0
2014-01-21 13:50:00,67.11,67.17,67.09,67.13,18300.0,55.3323,55.3818,55.3158,55.3488,18300.0
2014-01-21 14:00:00,67.13,67.23,67.12,67.21,56900.0,55.3488,55.4312,55.3405,55.4147,56900.0
2014-01-21 14:10:00,67.21,67.28,67.2,67.27,42700.0,55.4147,55.4725,55.4065,55.4642,42700.0
2014-01-21 14:20:00,67.27,67.3,67.2,67.27,88500.0,55.4642,55.489,55.4065,55.4642,88500.0
2014-01-21 14:30:00,67.27,67.32,67.26,67.31,43400.0,55.4642,55.5054,55.456,55.4972,43400.0
2014-01-21 14:40:00,67.3,67.37,67.24,67.3,33000.0,55.489,55.5467,55.4395,55.489,33000.0
2014-01-21 14:50:00,67.28,67.28,67.11,67.2,40900.0,55.4725,55.4725,55.3323,55.4065,40900.0
2014-01-21 15:00:00,67.21,67.21,67.09,67.1,38500.0,55.4147,55.4147,55.3158,55.3241,38500.0
2014-01-21 15:10:00,67.1,67.12,67.0,67.04,35100.0,55.3241,55.3405,55.2416,55.2746,35100.0
2014-01-21 15:20:00,67.04,67.04,66.85,66.9,53600.0,55.2746,55.2746,55.1179,55.1592,53600.0
2014-01-21 15:30:00,66.88,66.97,66.88,66.97,59600.0,55.1427,55.2169,55.1427,55.2169,59600.0
2014-01-21 15:40:00,66.97,67.03,66.92,66.99,92300.0,55.2169,55.2663,55.1756,55.2334,92300.0
2014-01-21 15:50:00,66.99,67.11,66.98,67.11,205200.0,55.2334,55.3323,55.2251,55.3323,205200.0
2014-01-22 09:30:00,63.83,65.67,62.68,64.76,270900.0,52.6279,54.145,51.6798,53.3947,270900.0
2014-01-22 09:40:00,64.77,65.0,63.93,64.07,232900.0,53.403,53.5926,52.7104,52.8258,232900.0
2014-01-22 09:50:00,64.03,64.96,63.97,64.96,170200.0,52.7928,53.5596,52.7434,53.5596,170200.0
2014-01-22 10:00:00,64.96,65.0,64.37,64.85,104100.0,53.5596,53.5926,53.0732,53.4689,104100.0
2014-01-22 10:10:00,64.82,64.92,64.46,64.5,71900.0,53.4442,53.5266,53.1474,53.1803,71900.0
2014-01-22 10:20:00,64.5,64.82,64.42,64.63,102500.0,53.1803,53.4442,53.1144,53.2875,102500.0
2014-01-22 10:30:00,64.63,64.8,64.47,64.55,66900.0,53.2875,53.4277,53.1556,53.2216,66900.0
2014-01-22 10:40:00,64.55,64.96,64.55,64.56,84800.0,53.2216,53.5596,53.2216,53.2298,84800.0
2014-01-22 10:50:00,64.56,64.66,64.35,64.65,81900.0,53.2298,53.3123,53.0567,53.304,81900.0
2014-01-22 11:00:00,64.65,64.87,64.62,64.68,126300.0,53.304,53.4854,53.2793,53.3288,126300.0
2014-01-22 11:10:00,64.69,64.78,64.51,64.54,123500.0,53.337,53.4112,53.1886,53.2133,123500.0
2014-01-22 11:20:00,64.54,64.8,64.47,64.73,103600.0,53.2133,53.4277,53.1556,53.37,103600.0
2014-01-22 11:30:00,64.73,64.73,64.65,64.68,49100.0,53.37,53.37,53.304,53.3288,49100.0
2014-01-22 11:40:00,64.69,64.72,64.62,64.71,91500.0,53.337,53.3617,53.2793,53.3535,91500.0
2014-01-22 11:50:00,64.71,64.8,64.67,64.69,46500.0,53.3535,53.4277,53.3205,53.337,46500.0
2014-01-22 12:00:00,64.68,64.72,64.53,64.66,57700.0,53.3288,53.3617,53.2051,53.3123,57700.0
2014-01-22 12:10:00,64.66,64.7,64.62,64.67,57000.0,53.3123,53.3452,53.2793,53.3205,57000.0
2014-01-22 12:20:00,64.66,64.7,64.53,64.6,151100.0,53.3123,53.3452,53.2051,53.2628,151100.0
2014-01-22 12:30:00,64.59,64.86,64.59,64.73,59700.0,53.2546,53.4772,53.2546,53.37,59700.0
2014-01-22 12:40:00,64.73,64.73,64.62,64.64,35400.0,53.37,53.37,53.2793,53.2958,35400.0
2014-01-22 12:50:00,64.62,64.64,64.54,64.62,30400.0,53.2793,53.2958,53.2133,53.2793,30400.0
2014-01-22 13:00:00,64.62,64.81,64.62,64.75,120100.0,53.2793,53.4359,53.2793,53.3865,120100.0
2014-01-22 13:10:00,64.74,64.76,64.67,64.67,133000.0,53.3782,53.3947,53.3205,53.3205,133000.0
2014-01-22 13:20:00,64.65,64.72,64.61,64.67,35400.0,53.304,53.3617,53.271,53.3205,35400.0
2014-01-22 13:30:00,64.67,64.7,64.61,64.66,78000.0,53.3205,53.3452,53.271,53.3123,78000.0
2014-01-22 13:40:00,64.66,64.73,64.63,64.64,77000.0,53.3123,53.37,53.2875,53.2958,77000.0
2014-01-22 13:50:00,64.64,64.73,64.63,64.7,75800.0,53.2958,53.37,53.2875,53.3452,75800.0
2014-01-22 14:00:00,64.7,64.73,64.66,64.67,63500.0,53.3452,53.37,53.3123,53.3205,63500.0
2014-01-22 14:10:00,64.67,64.71,64.67,64.69,56500.0,53.3205,53.3535,53.3205,53.337,56500.0
2014-01-22 14:20:00,64.69,64.82,64.68,64.76,113700.0,53.337,53.4442,53.3288,53.3947,113700.0
2014-01-22 14:30:00,64.76,64.84,64.7,64.74,171900.0,53.3947,53.4607,53.3452,53.3782,171900.0
2014-01-22 14:40:00,64.74,64.74,64.63,64.65,84500.0,53.3782,53.3782,53.2875,53.304,84500.0
2014-01-22 14:50:00,64.64,64.71,64.64,64.65,47300.0,53.2958,53.3535,53.2958,53.304,47300.0
2014-01-22 15:00:00,64.65,64.69,64.59,64.6,78900.0,53.304,53.337,53.2546,53.2628,78900.0
2014-01-22 15:10:00,64.59,64.61,64.48,64.5,69300.0,53.2546,53.271,53.1639,53.1803,69300.0
2014-01-22 15:20:00,64.5,64.66,64.5,64.63,103900.0,53.1803,53.3123,53.1803,53.2875,103900.0
2014-01-22 15:30:00,64.64,64.67,64.58,64.62,95100.0,53.2958,53.3205,53.2463,53.2793,95100.0
2014-01-22 15:40:00,64.61,64.65,64.57,64.57,126500.0,53.271,53.304,53.2381,53.2381,126500.0
2014-01-22 15:50:00,64.58,64.59,64.49,64.52,219600.0,53.2463,53.2546,53.1721,53.1968,219600.0
2014-01-23 09:30:00,64.68,65.0,64.64,64.73,152800.0,53.3288,53.5926,53.2958,53.37,152800.0
2014-01-23 09:40:00,64.75,64.97,64.56,64.74,47100.0,53.3865,53.5679,53.2298,53.3782,47100.0
2014-01-23 09:50:00,64.75,64.99,64.74,64.91,67300.0,53.3865,53.5844,53.3782,53.5184,67300.0
2014-01-23 10:00:00,64.93,65.0,64.72,64.73,68300.0,53.5349,53.5926,53.3617,53.37,68300.0
2014-01-23 10:10:00,64.73,64.92,64.69,64.92,39100.0,53.37,53.5266,53.337,53.5266,39100.0
2014-01-23 10:20:00,64.95,64.95,64.77,64.79,50500.0,53.5514,53.5514,53.403,53.4195,50500.0
2014-01-23 10:30:00,64.77,65.21,64.74,65.11,96500.0,53.403,53.7657,53.3782,53.6833,96500.0
2014-01-23 10:40:00,65.1,65.21,65.09,65.18,91300.0,53.675,53.7657,53.6668,53.741,91300.0
2014-01-23 10:50:00,65.17,65.26,65.0,65.19,116900.0,53.7328,53.807,53.5926,53.7493,116900.0
2014-01-23 11:00:00,65.19,65.38,65.1,65.38,122500.0,53.7493,53.9059,53.675,53.9059,122500.0
2014-01-23 11:10:00,65.37,65.42,65.2,65.26,56100.0,53.8977,53.9389,53.7575,53.807,56100.0
2014-01-23 11:20:00,65.25,65.33,65.17,65.21,86600.0,53.7987,53.8647,53.7328,53.7657,86600.0
2014-01-23 11:30:00,65.2,65.26,65.03,65.09,61300.0,53.7575,53.807,53.6173,53.6668,61300.0
2014-01-23 11:40:00,65.1,65.13,65.04,65.05,47100.0,53.675,53.6998,53.6256,53.6338,47100.0
2014-01-23 11:50:00,65.05,65.18,65.04,65.15,77400.0,53.6338,53.741,53.6256,53.7163,77400.0
2014-01-23 12:00:00,65.15,65.15,64.97,65.0,41000.0,53.7163,53.7163,53.5679,53.5926,41000.0
2014-01-23 12:10:00,65.0,65.01,64.93,64.99,22000.0,53.5926,53.6008,53.5349,53.5844,22000.0
2014-01-23 12:20:00,64.99,65.0,64.89,64.96,23700.0,53.5844,53.5926,53.5019,53.5596,23700.0
2014-01-23 12:30:00,64.97,65.08,64.95,65.01,56500.0,53.5679,53.6586,53.5514,53.6008,56500.0
2014-01-23 12:40:00,65.02,65.06,65.01,65.02,20500.0,53.6091,53.6421,53.6008,53.6091,20500.0
2014-01-23 12:50:00,65.02,65.03,64.84,64.86,30100.0,53.6091,53.6173,53.4607,53.4772,30100.0
2014-01-23 13:00:00,64.85,64.87,64.8,64.82,28900.0,53.4689,53.4854,53.4277,53.4442,28900.0
2014-01-23 13:10:00,64.83,64.96,64.83,64.94,27100.0,53.4524,53.5596,53.4524,53.5431,27100.0
2014-01-23 13:20:00,64.93,64.93,64.76,64.76,38700.0,53.5349,53.5349,53.3947,53.3947,38700.0
2014-01-23 13:30:00,64.76,64.85,64.73,64.82,23500.0,53.3947,53.4689,53.37,53.4442,23500.0
2014-01-23 13:40:00,64.82,64.83,64.71,64.71,22900.0,53.4442,53.4524,53.3535,53.3535,22900.0
2014-01-23 13:50:00,64.7,64.82,64.7,64.77,29400.0,53.3452,53.4442,53.3452,53.403,29400.0
2014-01-23 14:00:00,64.78,64.96,64.77,64.95,33800.0,53.4112,53.5596,53.403,53.5514,33800.0
2014-01-23 14:10:00,64.94,65.09,64.93,65.06,36800.0,53.5431,53.6668,53.5349,53.6421,36800.0
2014-01-23 14:20:00,65.05,65.07,64.96,64.98,50500.0,53.6338,53.6503,53.5596,53.5761,50500.0
2014-01-23 14:30:00,64.97,65.05,64.97,64.99,35200.0,53.5679,53.6338,53.5679,53.5844,35200.0
2014-01-23 14:40:00,64.99,65.0,64.97,64.98,44100.0,53.5844,53.5926,53.5679,53.5761,44100.0
2014-01-23 14:50:00,64.98,65.01,64.96,64.97,54300.0,53.5761,53.6008,53.5596,53.5679,54300.0
2014-01-23 15:00:00,64.98,65.16,64.94,65.15,64800.0,53.5761,53.7245,53.5431,53.7163,64800.0
2014-01-23 15:10:00,65.15,65.28,64.99,65.08,110800.0,53.7163,53.8235,53.5844,53.6586,110800.0
2014-01-23 15:20:00,65.08,65.13,65.0,65.07,107300.0,53.6586,53.6998,53.5926,53.6503,107300.0
2014-01-23 15:30:00,65.06,65.16,65.02,65.16,85800.0,53.6421,53.7245,53.6091,53.7245,85800.0
2014-01-23 15:40:00,65.15,65.26,65.13,65.23,107800.0,53.7163,53.807,53.6998,53.7822,107800.0
2014-01-23 15:50:00,65.23,65.37,65.22,65.35,277800.0,53.7822,53.8977,53.774,53.8812,277800.0
2014-01-24 09:30:00,65.16,65.16,64.65,64.71,41100.0,53.7245,53.7245,53.304,53.3535,41100.0
2014-01-24 09:40:00,64.69,64.74,64.53,64.73,26100.0,53.337,53.3782,53.2051,53.37,26100.0
2014-01-24 09:50:00,64.75,64.84,64.72,64.8,27200.0,53.3865,53.4607,53.3617,53.4277,27200.0
2014-01-24 10:00:00,64.79,64.89,64.79,64.86,48000.0,53.4195,53.5019,53.4195,53.4772,48000.0
2014-01-24 10:10:00,64.87,65.02,64.85,64.97,55500.0,53.4854,53.6091,53.4689,53.5679,55500.0
2014-01-24 10:20:00,64.96,65.14,64.93,65.03,19000.0,53.5596,53.708,53.5349,53.6173,19000.0
2014-01-24 10:30:00,65.05,65.09,64.9,65.01,35000.0,53.6338,53.6668,53.5101,53.6008,35000.0
2014-01-24 10:40:00,65.02,65.03,64.86,64.96,33600.0,53.6091,53.6173,53.4772,53.5596,33600.0
2014-01-24 10:50:00,64.95,64.95,64.88,64.89,16000.0,53.5514,53.5514,53.4937,53.5019,16000.0
2014-01-24 11:00:00,64.89,64.93,64.75,64.75,32100.0,53.5019,53.5349,53.3865,53.3865,32100.0
2014-01-24 11:10:00,64.77,64.77,64.62,64.62,19300.0,53.403,53.403,53.2793,53.2793,19300.0
2014-01-24 11:20:00,64.62,64.75,64.53,64.74,58700.0,53.2793,53.3865,53.2051,53.3782,58700.0
2014-01-24 11:30:00,64.75,65.04,64.74,65.02,122600.0,53.3865,53.6256,53.3782,53.6091,122600.0
2014-01-24 11:40:00,65.02,65.05,64.97,64.99,21700.0,53.6091,53.6338,53.5679,53.5844,21700.0
2014-01-24 11:50:00,64.98,65.09,64.95,65.08,23700.0,53.5761,53.6668,53.5514,53.6586,23700.0
2014-01-24 12:00:00,65.07,65.07,64.98,65.02,40000.0,53.6503,53.6503,53.5761,53.6091,40000.0
2014-01-24 12:10:00,65.02,65.06,64.98,65.0,22600.0,53.6091,53.6421,53.5761,53.5926,22600.0
2014-01-24 12:20:00,65.01,65.08,64.93,64.94,38500.0,53.6008,53.6586,53.5349,53.5431,38500.0
2014-01-24 12:30:00,64.93,64.97,64.9,64.91,17600.0,53.5349,53.5679,53.5101,53.5184,17600.0
2014-01-24 12:40:00,64.9,64.95,64.83,64.87,31700.0,53.5101,53.5514,53.4524,53.4854,31700.0
2014-01-24 12:50:00,64.86,64.87,64.76,64.76,15400.0,53.4772,53.4854,53.3947,53.3947,15400.0
2014-01-24 13:00:00,64.75,64.91,64.75,64.91,54900.0,53.3865,53.5184,53.3865,53.5184,54900.0
2014-01-24 13:10:00,64.91,65.03,64.9,65.01,17800.0,53.5184,53.6173,53.5101,53.6008,17800.0
2014-01-24 13:20:00,65.01,65.01,64.95,64.97,19800.0,53.6008,53.6008,53.5514,53.5679,19800.0
2014-01-24 13:30:00,64.95,65.05,64.94,65.03,32500.0,53.5514,53.6338,53.5431,53.6173,32500.0
2014-01-24 13:40:00,65.0,65.03,64.96,65.01,10100.0,53.5926,53.6173,53.5596,53.6008,10100.0
2014-01-24 13:50:00,65.0,65.08,64.98,65.0,11700.0,53.5926,53.6586,53.5761,53.5926,11700.0
2014-01-24 14:00:00,64.99,64.99,64.83,64.87,19900.0,53.5844,53.5844,53.4524,53.4854,19900.0
2014-01-24 14:10:00,64.88,64.88,64.76,64.78,17900.0,53.4937,53.4937,53.3947,53.4112,17900.0
2014-01-24 14:20:00,64.79,64.8,64.7,64.72,20800.0,53.4195,53.4277,53.3452,53.3617,20800.0
2014-01-24 14:30:00,64.7,64.75,64.69,64.71,16600.0,53.3452,53.3865,53.337,53.3535,16600.0
2014-01-24 14:40:00,64.7,64.76,64.68,64.71,58500.0,53.3452,53.3947,53.3288,53.3535,58500.0
2014-01-24 14:50:00,64.7,64.72,64.63,64.65,26800.0,53.3452,53.3617,53.2875,53.304,26800.0
2014-01-24 15:00:00,64.67,64.67,64.59,64.64,27100.0,53.3205,53.3205,53.2546,53.2958,27100.0
2014-01-24 15:10:00,64.64,64.64,64.49,64.58,35000.0,53.2958,53.2958,53.1721,53.2463,35000.0
2014-01-24 15:20:00,64.58,64.59,64.46,64.5,21600.0,53.2463,53.2546,53.1474,53.1803,21600.0
2014-01-24 15:30:00,64.5,64.6,64.49,64.56,37000.0,53.1803,53.2628,53.1721,53.2298,37000.0
2014-01-24 15:40:00,64.56,64.58,64.47,64.55,85700.0,53.2298,53.2463,53.1556,53.2216,85700.0
2014-01-24 15:50:00,64.54,64.62,64.44,64.46,177100.0,53.2133,53.2793,53.1309,53.1474,177100.0
2014-01-27 09:30:00,64.54,64.7,64.25,64.63,31400.0,53.2133,53.3452,52.9742,53.2875,31400.0
2014-01-27 09:40:00,64.62,64.88,64.62,64.77,23900.0,53.2793,53.4937,53.2793,53.403,23900.0
2014-01-27 09:50:00,64.69,64.88,64.61,64.73,15900.0,53.337,53.4937,53.271,53.37,15900.0
2014-01-27 10:00:00,64.7,64.87,64.66,64.86,14900.0,53.3452,53.4854,53.3123,53.4772,14900.0
2014-01-27 10:10:00,64.84,64.87,64.54,64.54,15900.0,53.4607,53.4854,53.2133,53.2133,15900.0
2014-01-27 10:20:00,64.55,64.7,64.44,64.48,28700.0,53.2216,53.3452,53.1309,53.1639,28700.0
2014-01-27 10:30:00,64.49,64.66,64.49,64.64,37500.0,53.1721,53.3123,53.1721,53.2958,37500.0
2014-01-27 10:40:00,64.62,64.85,64.58,64.85,17400.0,53.2793,53.4689,53.2463,53.4689,17400.0
2014-01-27 10:50:00,64.85,64.85,64.64,64.68,20200.0,53.4689,53.4689,53.2958,53.3288,20200.0
2014-01-27 11:00:00,64.7,64.85,64.69,64.71,15500.0,53.3452,53.4689,53.337,53.3535,15500.0
2014-01-27 11:10:00,64.72,64.75,64.57,64.74,13800.0,53.3617,53.3865,53.2381,53.3782,13800.0
2014-01-27 11:20:00,64.73,64.8,64.6,64.62,11400.0,53.37,53.4277,53.2628,53.2793,11400.0
2014-01-27 11:30:00,64.61,64.64,64.52,64.57,15500.0,53.271,53.2958,53.1968,53.2381,15500.0
2014-01-27 11:40:00,64.56,64.68,64.55,64.55,18300.0,53.2298,53.3288,53.2216,53.2216,18300.0
2014-01-27 11:50:00,64.54,64.56,64.39,64.43,7200.0,53.2133,53.2298,53.0897,53.1226,7200.0
2014-01-27 12:00:00,64.42,64.42,64.27,64.31,14900.0,53.1144,53.1144,52.9907,53.0237,14900.0
2014-01-27 12:10:00,64.29,64.32,64.21,64.23,8700.0,53.0072,53.0319,52.9412,52.9577,8700.0
2014-01-27 12:20:00,64.21,64.36,64.14,64.26,14200.0,52.9412,53.0649,52.8835,52.9825,14200.0
2014-01-27 12:30:00,64.26,64.31,64.13,64.31,12600.0,52.9825,53.0237,52.8753,53.0237,12600.0
2014-01-27 12:40:00,64.3,64.3,64.23,64.29,10900.0,53.0154,53.0154,52.9577,53.0072,10900.0
2014-01-27 12:50:00,64.28,64.28,64.19,64.22,10800.0,52.999,52.999,52.9248,52.9495,10800.0
2014-01-27 13:00:00,64.21,64.4,64.19,64.32,11600.0,52.9412,53.0979,52.9248,53.0319,11600.0
2014-01-27 13:10:00,64.32,64.43,64.27,64.41,13300.0,53.0319,53.1226,52.9907,53.1061,13300.0
2014-01-27 13:20:00,64.42,64.43,64.27,64.34,12400.0,53.1144,53.1226,52.9907,53.0484,12400.0
2014-01-27 13:30:00,64.33,64.34,64.24,64.29,10700.0,53.0402,53.0484,52.966,53.0072,10700.0
2014-01-27 13:40:00,64.29,64.5,64.28,64.5,16400.0,53.0072,53.1803,52.999,53.1803,16400.0
2014-01-27 13:50:00,64.46,64.48,64.39,64.4,13000.0,53.1474,53.1639,53.0897,53.0979,13000.0
2014-01-27 14:00:00,64.39,64.51,64.39,64.45,20300.0,53.0897,53.1886,53.0897,53.1391,20300.0
2014-01-27 14:10:00,64.46,64.63,64.46,64.56,23400.0,53.1474,53.2875,53.1474,53.2298,23400.0
2014-01-27 14:20:00,64.57,64.62,64.54,64.61,17500.0,53.2381,53.2793,53.2133,53.271,17500.0
2014-01-27 14:30:00,64.61,64.75,64.59,64.75,17500.0,53.271,53.3865,53.2546,53.3865,17500.0
2014-01-27 14:40:00,64.74,64.76,64.69,64.73,14800.0,53.3782,53.3947,53.337,53.37,14800.0
2014-01-27 14:50:00,64.73,64.79,64.72,64.77,21600.0,53.37,53.4195,53.3617,53.403,21600.0
2014-01-27 15:00:00,64.79,64.79,64.71,64.75,21200.0,53.4195,53.4195,53.3535,53.3865,21200.0
2014-01-27 15:10:00,64.76,64.82,64.71,64.76,22700.0,53.3947,53.4442,53.3535,53.3947,22700.0
2014-01-27 15:20:00,64.76,64.76,64.62,64.62,26000.0,53.3947,53.3947,53.2793,53.2793,26000.0
2014-01-27 15:30:00,64.63,64.69,64.6,64.67,38900.0,53.2875,53.337,53.2628,53.3205,38900.0
2014-01-27 15:40:00,64.65,64.7,64.52,64.53,51400.0,53.304,53.3452,53.1968,53.2051,51400.0
2014-01-27 15:50:00,64.55,64.59,64.43,64.45,86800.0,53.2216,53.2546,53.1226,53.1391,86800.0
2014-01-28 09:30:00,64.44,64.73,64.34,64.58,29500.0,53.1309,53.37,53.0484,53.2463,29500.0
2014-01-28 09:40:00,64.51,64.56,64.4,64.4,11700.0,53.1886,53.2298,53.0979,53.0979,11700.0
2014-01-28 09:50:00,64.4,64.51,64.25,64.25,20600.0,53.0979,53.1886,52.9742,52.9742,20600.0
2014-01-28 10:00:00,64.29,64.37,64.22,64.26,37400.0,53.0072,53.0732,52.9495,52.9825,37400.0
2014-01-28 10:10:00,64.23,64.38,64.22,64.35,78600.0,52.9577,53.0814,52.9495,53.0567,78600.0
2014-01-28 10:20:00,64.35,64.52,64.35,64.45,21200.0,53.0567,53.1968,53.0567,53.1391,21200.0
2014-01-28 10:30:00,64.46,64.59,64.44,64.47,24500.0,53.1474,53.2546,53.1309,53.1556,24500.0
2014-01-28 10:40:00,64.46,64.46,64.31,64.33,19600.0,53.1474,53.1474,53.0237,53.0402,19600.0
2014-01-28 10:50:00,64.31,64.36,64.21,64.33,20100.0,53.0237,53.0649,52.9412,53.0402,20100.0
2014-01-28 11:00:00,64.33,64.47,64.31,64.36,15300.0,53.0402,53.1556,53.0237,53.0649,15300.0
2014-01-28 11:10:00,64.38,64.39,64.2,64.21,19300.0,53.0814,53.0897,52.933,52.9412,19300.0
2014-01-28 11:20:00,64.23,64.29,64.17,64.22,15300.0,52.9577,53.0072,52.9083,52.9495,15300.0
2014-01-28 11:30:00,64.22,64.35,64.2,64.28,20700.0,52.9495,53.0567,52.933,52.999,20700.0
2014-01-28 11:40:00,64.29,64.29,64.11,64.13,10300.0,53.0072,53.0072,52.8588,52.8753,10300.0
2014-01-28 11:50:00,64.14,64.23,64.14,64.21,15200.0,52.8835,52.9577,52.8835,52.9412,15200.0
2014-01-28 12:00:00,64.22,64.36,64.2,64.35,16600.0,52.9495,53.0649,52.933,53.0567,16600.0
2014-01-28 12:10:00,64.35,64.35,64.28,64.31,11000.0,53.0567,53.0567,52.999,53.0237,11000.0
2014-01-28 12:20:00,64.3,64.3,64.25,64.29,8400.0,53.0154,53.0154,52.9742,53.0072,8400.0
2014-01-28 12:30:00,64.3,64.35,64.28,64.3,14100.0,53.0154,53.0567,52.999,53.0154,14100.0
2014-01-28 12:40:00,64.29,64.31,64.25,64.28,10000.0,53.0072,53.0237,52.9742,52.999,10000.0
2014-01-28 12:50:00,64.28,64.31,64.2,64.31,13200.0,52.999,53.0237,52.933,53.0237,13200.0
2014-01-28 13:00:00,64.32,64.35,64.29,64.33,15500.0,53.0319,53.0567,53.0072,53.0402,15500.0
2014-01-28 13:10:00,64.35,64.45,64.34,64.44,12300.0,53.0567,53.1391,53.0484,53.1309,12300.0
2014-01-28 13:20:00,64.45,64.47,64.41,64.43,15500.0,53.1391,53.1556,53.1061,53.1226,15500.0
2014-01-28 13:30:00,64.43,64.46,64.35,64.38,18700.0,53.1226,53.1474,53.0567,53.0814,18700.0
2014-01-28 13:40:00,64.39,64.42,64.35,64.35,16400.0,53.0897,53.1144,53.0567,53.0567,16400.0
2014-01-28 13:50:00,64.34,64.36,64.32,64.35,19300.0,53.0484,53.0649,53.0319,53.0567,19300.0
2014-01-28 14:00:00,64.35,64.38,64.29,64.37,16600.0,53.0567,53.0814,53.0072,53.0732,16600.0
2014-01-28 14:10:00,64.39,64.44,64.37,64.43,15000.0,53.0897,53.1309,53.0732,53.1226,15000.0
2014-01-28 14:20:00,64.44,64.44,64.38,64.39,22200.0,53.1309,53.1309,53.0814,53.0897,22200.0
2014-01-28 14:30:00,64.4,64.42,64.39,64.41,20100.0,53.0979,53.1144,53.0897,53.1061,20100.0
2014-01-28 14:40:00,64.41,64.41,64.34,64.38,25200.0,53.1061,53.1061,53.0484,53.0814,25200.0
2014-01-28 14:50:00,64.39,64.41,64.38,64.38,19200.0,53.0897,53.1061,53.0814,53.0814,19200.0
2014-01-28 15:00:00,64.39,64.41,64.35,64.38,28800.0,53.0897,53.1061,53.0567,53.0814,28800.0
2014-01-28 15:10:00,64.38,64.4,64.35,64.38,34600.0,53.0814,53.0979,53.0567,53.0814,34600.0
2014-01-28 15:20:00,64.38,64.4,64.36,64.4,23300.0,53.0814,53.0979,53.0649,53.0979,23300.0
2014-01-28 15:30:00,64.4,64.44,64.36,64.4,61400.0,53.0979,53.1309,53.0649,53.0979,61400.0
2014-01-28 15:40:00,64.4,64.43,64.32,64.36,304600.0,53.0979,53.1226,53.0319,53.0649,304600.0
2014-01-28 15:50:00,64.37,64.41,64.29,64.35,147900.0,53.0732,53.1061,53.0072,53.0567,147900.0
2014-01-29 09:30:00,63.99,64.56,63.77,64.49,42000.0,52.7599,53.2298,52.5785,53.1721,42000.0
2014-01-29 09:40:00,64.44,64.49,64.22,64.28,21300.0,53.1309,53.1721,52.9495,52.999,21300.0
2014-01-29 09:50:00,64.28,64.39,64.18,64.33,13300.0,52.999,53.0897,52.9165,53.0402,13300.0
2014-01-29 10:00:00,64.36,64.44,64.33,64.36,23300.0,53.0649,53.1309,53.0402,53.0649,23300.0
2014-01-29 10:10:00,64.37,64.4,64.28,64.36,11700.0,53.0732,53.0979,52.999,53.0649,11700.0
2014-01-29 10:20:00,64.37,64.43,64.29,64.34,12000.0,53.0732,53.1226,53.0072,53.0484,12000.0
2014-01-29 10:30:00,64.35,64.43,64.29,64.43,12800.0,53.0567,53.1226,53.0072,53.1226,12800.0
2014-01-29 10:40:00,64.43,64.45,64.35,64.35,7100.0,53.1226,53.1391,53.0567,53.0567,7100.0
2014-01-29 10:50:00,64.34,64.42,64.34,64.36,11900.0,53.0484,53.1144,53.0484,53.0649,11900.0
2014-01-29 11:00:00,64.36,64.49,64.35,64.49,13700.0,53.0649,53.1721,53.0567,53.1721,13700.0
2014-01-29 11:10:00,64.49,64.56,64.44,64.44,11000.0,53.1721,53.2298,53.1309,53.1309,11000.0
2014-01-29 11:20:00,64.45,64.64,64.44,64.59,19300.0,53.1391,53.2958,53.1309,53.2546,19300.0
2014-01-29 11:30:00,64.6,64.6,64.46,64.46,11000.0,53.2628,53.2628,53.1474,53.1474,11000.0
2014-01-29 11:40:00,64.46,64.47,64.34,64.37,9000.0,53.1474,53.1556,53.0484,53.0732,9000.0
2014-01-29 11:50:00,64.36,64.47,64.36,64.47,11400.0,53.0649,53.1556,53.0649,53.1556,11400.0
2014-01-29 12:00:00,64.47,64.51,64.39,64.39,13200.0,53.1556,53.1886,53.0897,53.0897,13200.0
2014-01-29 12:10:00,64.39,64.4,64.32,64.34,11100.0,53.0897,53.0979,53.0319,53.0484,11100.0
2014-01-29 12:20:00,64.35,64.38,64.25,64.28,6200.0,53.0567,53.0814,52.9742,52.999,6200.0
2014-01-29 12:30:00,64.26,64.26,64.15,64.22,6700.0,52.9825,52.9825,52.8918,52.9495,6700.0
2014-01-29 12:40:00,64.22,64.27,64.22,64.27,7700.0,52.9495,52.9907,52.9495,52.9907,7700.0
2014-01-29 12:50:00,64.27,64.29,64.18,64.25,5100.0,52.9907,53.0072,52.9165,52.9742,5100.0
2014-01-29 13:00:00,64.24,64.25,64.19,64.23,9200.0,52.966,52.9742,52.9248,52.9577,9200.0
2014-01-29 13:10:00,64.23,64.28,64.18,64.22,12900.0,52.9577,52.999,52.9165,52.9495,12900.0
2014-01-29 13:20:00,64.22,64.23,64.18,64.19,5700.0,52.9495,52.9577,52.9165,52.9248,5700.0
2014-01-29 13:30:00,64.18,64.26,64.18,64.24,6000.0,52.9165,52.9825,52.9165,52.966,6000.0
2014-01-29 13:40:00,64.23,64.24,64.19,64.19,16900.0,52.9577,52.966,52.9248,52.9248,16900.0
2014-01-29 13:50:00,64.21,64.28,64.18,64.21,18700.0,52.9412,52.999,52.9165,52.9412,18700.0
2014-01-29 14:00:00,64.19,64.38,64.05,64.19,38300.0,52.9248,53.0814,52.8093,52.9248,38300.0
2014-01-29 14:10:00,64.24,64.25,63.95,64.05,24000.0,52.966,52.9742,52.7269,52.8093,24000.0
2014-01-29 14:20:00,64.07,64.25,63.98,64.22,18100.0,52.8258,52.9742,52.7516,52.9495,18100.0
2014-01-29 14:30:00,64.19,64.36,64.13,64.34,22500.0,52.9248,53.0649,52.8753,53.0484,22500.0
2014-01-29 14:40:00,64.36,64.38,64.23,64.23,19500.0,53.0649,53.0814,52.9577,52.9577,19500.0
2014-01-29 14:50:00,64.24,64.27,64.04,64.07,16900.0,52.966,52.9907,52.8011,52.8258,16900.0
2014-01-29 15:00:00,64.08,64.14,64.04,64.09,16400.0,52.8341,52.8835,52.8011,52.8423,16400.0
2014-01-29 15:10:00,64.09,64.14,63.97,64.04,23300.0,52.8423,52.8835,52.7434,52.8011,23300.0
2014-01-29 15:20:00,64.03,64.13,64.01,64.05,28600.0,52.7928,52.8753,52.7763,52.8093,28600.0
2014-01-29 15:30:00,64.05,64.09,63.95,64.07,56900.0,52.8093,52.8423,52.7269,52.8258,56900.0
2014-01-29 15:40:00,64.06,64.09,63.97,63.98,101700.0,52.8176,52.8423,52.7434,52.7516,101700.0
2014-01-29 15:50:00,63.99,64.51,63.95,63.99,543000.0,52.7599,53.1886,52.7269,52.7599,543000.0
2014-01-30 09:30:00,64.73,64.82,64.55,64.7,33700.0,53.37,53.4442,53.2216,53.3452,33700.0
2014-01-30 09:40:00,64.74,64.8,64.62,64.79,21400.0,53.3782,53.4277,53.2793,53.4195,21400.0
2014-01-30 09:50:00,64.8,64.9,64.77,64.83,10400.0,53.4277,53.5101,53.403,53.4524,10400.0
2014-01-30 10:00:00,64.8,64.89,64.7,64.72,16200.0,53.4277,53.5019,53.3452,53.3617,16200.0
2014-01-30 10:10:00,64.72,64.8,64.68,64.79,15000.0,53.3617,53.4277,53.3288,53.4195,15000.0
2014-01-30 10:20:00,64.79,64.87,64.73,64.75,22000.0,53.4195,53.4854,53.37,53.3865,22000.0
2014-01-30 10:30:00,64.71,64.88,64.71,64.85,9600.0,53.3535,53.4937,53.3535,53.4689,9600.0
2014-01-30 10:40:00,64.85,64.85,64.73,64.75,9800.0,53.4689,53.4689,53.37,53.3865,9800.0
2014-01-30 10:50:00,64.74,64.82,64.71,64.73,9500.0,53.3782,53.4442,53.3535,53.37,9500.0
2014-01-30 11:00:00,64.73,64.76,64.64,64.76,13400.0,53.37,53.3947,53.2958,53.3947,13400.0
2014-01-30 11:10:00,64.75,64.85,64.74,64.85,18900.0,53.3865,53.4689,53.3782,53.4689,18900.0
2014-01-30 11:20:00,64.84,64.92,64.82,64.87,18800.0,53.4607,53.5266,53.4442,53.4854,18800.0
2014-01-30 11:30:00,64.87,64.9,64.85,64.89,12300.0,53.4854,53.5101,53.4689,53.5019,12300.0
2014-01-30 11:40:00,64.9,65.11,64.88,65.11,50500.0,53.5101,53.6833,53.4937,53.6833,50500.0
2014-01-30 11:50:00,65.07,65.2,65.07,65.2,15500.0,53.6503,53.7575,53.6503,53.7575,15500.0
2014-01-30 12:00:00,65.2,65.2,65.06,65.11,21700.0,53.7575,53.7575,53.6421,53.6833,21700.0
2014-01-30 12:10:00,65.14,65.14,64.96,64.96,23700.0,53.708,53.708,53.5596,53.5596,23700.0
2014-01-30 12:20:00,64.97,65.0,64.96,64.96,12000.0,53.5679,53.5926,53.5596,53.5596,12000.0
2014-01-30 12:30:00,64.96,64.98,64.93,64.93,8700.0,53.5596,53.5761,53.5349,53.5349,8700.0
2014-01-30 12:40:00,64.94,65.0,64.93,64.93,25200.0,53.5431,53.5926,53.5349,53.5349,25200.0
2014-01-30 12:50:00,64.95,64.95,64.83,64.85,17000.0,53.5514,53.5514,53.4524,53.4689,17000.0
2014-01-30 13:00:00,64.83,64.85,64.79,64.8,11800.0,53.4524,53.4689,53.4195,53.4277,11800.0
2014-01-30 13:10:00,64.79,64.84,64.76,64.82,25500.0,53.4195,53.4607,53.3947,53.4442,25500.0
2014-01-30 13:20:00,64.82,64.85,64.78,64.81,7800.0,53.4442,53.4689,53.4112,53.4359,7800.0
2014-01-30 13:30:00,64.8,64.82,64.76,64.79,18400.0,53.4277,53.4442,53.3947,53.4195,18400.0
2014-01-30 13:40:00,64.79,64.84,64.79,64.83,10900.0,53.4195,53.4607,53.4195,53.4524,10900.0
2014-01-30 13:50:00,64.82,64.83,64.74,64.81,9200.0,53.4442,53.4524,53.3782,53.4359,9200.0
2014-01-30 14:00:00,64.8,64.8,64.7,64.71,6400.0,53.4277,53.4277,53.3452,53.3535,6400.0
2014-01-30 14:10:00,64.72,64.81,64.7,64.77,27300.0,53.3617,53.4359,53.3452,53.403,27300.0
2014-01-30 14:20:00,64.77,64.87,64.77,64.83,17800.0,53.403,53.4854,53.403,53.4524,17800.0
2014-01-30 14:30:00,64.84,64.84,64.8,64.83,13400.0,53.4607,53.4607,53.4277,53.4524,13400.0
2014-01-30 14:40:00,64.85,64.89,64.81,64.88,36000.0,53.4689,53.5019,53.4359,53.4937,36000.0
2014-01-30 14:50:00,64.87,64.9,64.83,64.83,26800.0,53.4854,53.5101,53.4524,53.4524,26800.0
2014-01-30 15:00:00,64.85,64.95,64.83,64.92,22700.0,53.4689,53.5514,53.4524,53.5266,22700.0
2014-01-30 15:10:00,64.93,64.96,64.92,64.94,22400.0,53.5349,53.5596,53.5266,53.5431,22400.0
2014-01-30 15:20:00,64.93,64.96,64.91,64.94,26100.0,53.5349,53.5596,53.5184,53.5431,26100.0
2014-01-30 15:30:00,64.94,64.95,64.89,64.93,52000.0,53.5431,53.5514,53.5019,53.5349,52000.0
2014-01-30 15:40:00,64.92,64.94,64.82,64.85,109400.0,53.5266,53.5431,53.4442,53.4689,109400.0
2014-01-30 15:50:00,64.85,64.93,64.85,64.91,187700.0,53.4689,53.5349,53.4689,53.5184,187700.0
2014-01-31 09:30:00,64.12,64.18,63.92,64.01,71100.0,52.867,52.9165,52.7021,52.7763,71100.0
2014-01-31 09:40:00,63.97,64.18,63.94,64.08,32800.0,52.7434,52.9165,52.7186,52.8341,32800.0
2014-01-31 09:50:00,64.08,64.15,63.84,63.92,13200.0,52.8341,52.8918,52.6362,52.7021,13200.0
2014-01-31 10:00:00,63.87,64.01,63.84,63.93,18300.0,52.6609,52.7763,52.6362,52.7104,18300.0
2014-01-31 10:10:00,63.93,64.08,63.9,64.04,22400.0,52.7104,52.8341,52.6856,52.8011,22400.0
2014-01-31 10:20:00,64.0,64.04,63.87,63.87,16100.0,52.7681,52.8011,52.6609,52.6609,16100.0
2014-01-31 10:30:00,63.93,64.07,63.9,64.04,32700.0,52.7104,52.8258,52.6856,52.8011,32700.0
2014-01-31 10:40:00,64.04,64.08,63.91,64.07,39800.0,52.8011,52.8341,52.6939,52.8258,39800.0
2014-01-31 10:50:00,64.07,64.14,63.96,63.99,32300.0,52.8258,52.8835,52.7351,52.7599,32300.0
2014-01-31 11:00:00,63.96,64.24,63.94,64.24,43700.0,52.7351,52.966,52.7186,52.966,43700.0
2014-01-31 11:10:00,64.23,64.29,64.16,64.21,41300.0,52.9577,53.0072,52.9,52.9412,41300.0
2014-01-31 11:20:00,64.21,64.29,64.18,64.27,36300.0,52.9412,53.0072,52.9165,52.9907,36300.0
2014-01-31 11:30:00,64.26,64.29,64.22,64.25,31400.0,52.9825,53.0072,52.9495,52.9742,31400.0
2014-01-31 11:40:00,64.26,64.27,64.17,64.21,27300.0,52.9825,52.9907,52.9083,52.9412,27300.0
2014-01-31 11:50:00,64.26,64.28,64.23,64.25,23500.0,52.9825,52.999,52.9577,52.9742,23500.0
2014-01-31 12:00:00,64.25,64.3,64.23,64.29,30800.0,52.9742,53.0154,52.9577,53.0072,30800.0
2014-01-31 12:10:00,64.27,64.33,64.17,64.17,26600.0,52.9907,53.0402,52.9083,52.9083,26600.0
2014-01-31 12:20:00,64.17,64.21,64.16,64.21,8800.0,52.9083,52.9412,52.9,52.9412,8800.0
2014-01-31 12:30:00,64.2,64.2,64.11,64.15,30100.0,52.933,52.933,52.8588,52.8918,30100.0
2014-01-31 12:40:00,64.15,64.18,64.13,64.13,28200.0,52.8918,52.9165,52.8753,52.8753,28200.0
2014-01-31 12:50:00,64.14,64.2,64.13,64.16,17100.0,52.8835,52.933,52.8753,52.9,17100.0
2014-01-31 13:00:00,64.14,64.15,64.06,64.07,15500.0,52.8835,52.8918,52.8176,52.8258,15500.0
2014-01-31 13:10:00,64.07,64.15,64.07,64.1,19200.0,52.8258,52.8918,52.8258,52.8505,19200.0
2014-01-31 13:20:00,64.1,64.15,64.07,64.15,14800.0,52.8505,52.8918,52.8258,52.8918,14800.0
2014-01-31 13:30:00,64.15,64.23,64.14,64.2,35800.0,52.8918,52.9577,52.8835,52.933,35800.0
2014-01-31 13:40:00,64.2,64.21,64.15,64.19,36800.0,52.933,52.9412,52.8918,52.9248,36800.0
2014-01-31 13:50:00,64.2,64.21,64.18,64.2,41300.0,52.933,52.9412,52.9165,52.933,41300.0
2014-01-31 14:00:00,64.2,64.22,64.16,64.19,47700.0,52.933,52.9495,52.9,52.9248,47700.0
2014-01-31 14:10:00,64.2,64.2,64.16,64.2,25300.0,52.933,52.933,52.9,52.933,25300.0
2014-01-31 14:20:00,64.2,64.22,64.16,64.21,38800.0,52.933,52.9495,52.9,52.9412,38800.0
2014-01-31 14:30:00,64.23,64.23,64.19,64.2,97800.0,52.9577,52.9577,52.9248,52.933,97800.0
2014-01-31 14:40:00,64.2,64.22,64.18,64.19,31300.0,52.933,52.9495,52.9165,52.9248,31300.0
2014-01-31 14:50:00,64.2,64.2,64.05,64.09,46500.0,52.933,52.933,52.8093,52.8423,46500.0
2014-01-31 15:00:00,64.08,64.18,64.07,64.1,64500.0,52.8341,52.9165,52.8258,52.8505,64500.0
2014-01-31 15:10:00,64.1,64.14,64.02,64.03,75000.0,52.8505,52.8835,52.7846,52.7928,75000.0
2014-01-31 15:20:00,64.03,64.11,64.01,64.08,76200.0,52.7928,52.8588,52.7763,52.8341,76200.0
2014-01-31 15:30:00,64.07,64.1,63.97,63.98,57100.0,52.8258,52.8505,52.7434,52.7516,57100.0
2014-01-31 15:40:00,63.97,64.0,63.82,63.88,106400.0,52.7434,52.7681,52.6197,52.6692,106400.0
2014-01-31 15:50:00,63.89,63.9,63.74,63.78,222200.0,52.6774,52.6856,52.5537,52.5867,222200.0
2014-02-03 09:30:00,63.9,63.98,63.67,63.79,46800.0,52.6856,52.7516,52.496,52.595,46800.0
2014-02-03 09:40:00,63.8,63.9,63.72,63.72,30600.0,52.6032,52.6856,52.5372,52.5372,30600.0
2014-02-03 09:50:00,63.72,63.95,63.72,63.86,23200.0,52.5372,52.7269,52.5372,52.6527,23200.0
2014-02-03 10:00:00,63.85,63.85,63.6,63.66,32000.0,52.6444,52.6444,52.4383,52.4878,32000.0
2014-02-03 10:10:00,63.66,63.67,63.5,63.52,18300.0,52.4878,52.496,52.3558,52.3723,18300.0
2014-02-03 10:20:00,63.52,63.7,63.51,63.68,9700.0,52.3723,52.5207,52.3641,52.5043,9700.0
2014-02-03 10:30:00,63.67,63.69,63.58,63.61,11500.0,52.496,52.5125,52.4218,52.4465,11500.0
2014-02-03 10:40:00,63.62,63.68,63.55,63.56,43500.0,52.4548,52.5043,52.3971,52.4053,43500.0
2014-02-03 10:50:00,63.55,63.57,63.48,63.5,36900.0,52.3971,52.4136,52.3394,52.3558,36900.0
2014-02-03 11:00:00,63.51,63.51,63.39,63.4,12800.0,52.3641,52.3641,52.2652,52.2734,12800.0
2014-02-03 11:10:00,63.4,63.48,63.34,63.47,30300.0,52.2734,52.3394,52.2239,52.3311,30300.0
2014-02-03 11:20:00,63.45,63.56,63.41,63.43,44200.0,52.3146,52.4053,52.2816,52.2981,44200.0
2014-02-03 11:30:00,63.43,63.57,63.43,63.52,25600.0,52.2981,52.4136,52.2981,52.3723,25600.0
2014-02-03 11:40:00,63.51,63.51,63.4,63.42,16700.0,52.3641,52.3641,52.2734,52.2899,16700.0
2014-02-03 11:50:00,63.42,63.51,63.42,63.43,17300.0,52.2899,52.3641,52.2899,52.2981,17300.0
2014-02-03 12:00:00,63.42,63.49,63.36,63.47,27600.0,52.2899,52.3476,52.2404,52.3311,27600.0
2014-02-03 12:10:00,63.47,63.51,63.42,63.44,29500.0,52.3311,52.3641,52.2899,52.3064,29500.0
2014-02-03 12:20:00,63.44,63.53,63.4,63.51,30900.0,52.3064,52.3806,52.2734,52.3641,30900.0
2014-02-03 12:30:00,63.5,63.56,63.47,63.5,51500.0,52.3558,52.4053,52.3311,52.3558,51500.0
2014-02-03 12:40:00,63.5,63.51,63.37,63.4,36500.0,52.3558,52.3641,52.2487,52.2734,36500.0
2014-02-03 12:50:00,63.4,63.41,63.29,63.32,17700.0,52.2734,52.2816,52.1827,52.2074,17700.0
2014-02-03 13:00:00,63.31,63.31,63.13,63.14,18600.0,52.1992,52.1992,52.0508,52.059,18600.0
2014-02-03 13:10:00,63.17,63.24,63.1,63.1,15400.0,52.0838,52.1415,52.026,52.026,15400.0
2014-02-03 13:20:00,63.11,63.14,63.02,63.07,19100.0,52.0343,52.059,51.9601,52.0013,19100.0
2014-02-03 13:30:00,63.07,63.08,62.93,62.93,23600.0,52.0013,52.0096,51.8859,51.8859,23600.0
2014-02-03 13:40:00,62.94,62.99,62.81,62.84,19200.0,51.8941,51.9353,51.7869,51.8117,19200.0
2014-02-03 13:50:00,62.84,62.93,62.78,62.83,21100.0,51.8117,51.8859,51.7622,51.8034,21100.0
2014-02-03 14:00:00,62.83,62.86,62.75,62.84,28900.0,51.8034,51.8282,51.7375,51.8117,28900.0
2014-02-03 14:10:00,62.83,62.96,62.82,62.94,19600.0,51.8034,51.9106,51.7952,51.8941,19600.0
2014-02-03 14:20:00,62.96,62.96,62.85,62.92,18000.0,51.9106,51.9106,51.8199,51.8776,18000.0
2014-02-03 14:30:00,62.91,62.92,62.82,62.84,16000.0,51.8694,51.8776,51.7952,51.8117,16000.0
2014-02-03 14:40:00,62.85,62.91,62.82,62.87,15100.0,51.8199,51.8694,51.7952,51.8364,15100.0
2014-02-03 14:50:00,62.87,62.87,62.77,62.79,15300.0,51.8364,51.8364,51.754,51.7704,15300.0
2014-02-03 15:00:00,62.77,62.86,62.75,62.84,15900.0,51.754,51.8282,51.7375,51.8117,15900.0
2014-02-03 15:10:00,62.83,62.9,62.8,62.81,35100.0,51.8034,51.8611,51.7787,51.7869,35100.0
2014-02-03 15:20:00,62.81,62.9,62.78,62.9,29900.0,51.7869,51.8611,51.7622,51.8611,29900.0
2014-02-03 15:30:00,62.89,62.92,62.81,62.83,66800.0,51.8529,51.8776,51.7869,51.8034,66800.0
2014-02-03 15:40:00,62.83,62.86,62.69,62.7,62600.0,51.8034,51.8282,51.688,51.6962,62600.0
2014-02-03 15:50:00,62.7,62.79,62.67,62.73,116500.0,51.6962,51.7704,51.6715,51.721,116500.0
2014-02-04 09:30:00,63.02,63.1,62.77,63.04,38800.0,51.9601,52.026,51.754,51.9766,38800.0
2014-02-04 09:40:00,63.05,63.05,62.62,62.86,15900.0,51.9848,51.9848,51.6303,51.8282,15900.0
2014-02-04 09:50:00,62.87,63.18,62.84,63.0,17600.0,51.8364,52.092,51.8117,51.9436,17600.0
2014-02-04 10:00:00,63.01,63.11,62.95,63.05,18500.0,51.9518,52.0343,51.9024,51.9848,18500.0
2014-02-04 10:10:00,63.06,63.15,63.0,63.06,16000.0,51.9931,52.0673,51.9436,51.9931,16000.0
2014-02-04 10:20:00,63.07,63.08,62.89,63.04,15700.0,52.0013,52.0096,51.8529,51.9766,15700.0
2014-02-04 10:30:00,63.02,63.16,63.02,63.06,16800.0,51.9601,52.0755,51.9601,51.9931,16800.0
2014-02-04 10:40:00,63.06,63.1,62.99,63.05,17300.0,51.9931,52.026,51.9353,51.9848,17300.0
2014-02-04 10:50:00,63.04,63.08,63.0,63.05,14100.0,51.9766,52.0096,51.9436,51.9848,14100.0
2014-02-04 11:00:00,63.05,63.25,63.03,63.2,16600.0,51.9848,52.1497,51.9683,52.1085,16600.0
2014-02-04 11:10:00,63.18,63.27,63.15,63.24,23100.0,52.092,52.1662,52.0673,52.1415,23100.0
2014-02-04 11:20:00,63.21,63.29,63.18,63.27,11300.0,52.1167,52.1827,52.092,52.1662,11300.0
2014-02-04 11:30:00,63.28,63.31,63.22,63.27,6300.0,52.1745,52.1992,52.125,52.1662,6300.0
2014-02-04 11:40:00,63.25,63.28,63.18,63.19,7000.0,52.1497,52.1745,52.092,52.1002,7000.0
2014-02-04 11:50:00,63.18,63.21,63.1,63.21,13700.0,52.092,52.1167,52.026,52.1167,13700.0
2014-02-04 12:00:00,63.21,63.22,63.1,63.12,6200.0,52.1167,52.125,52.026,52.0425,6200.0
2014-02-04 12:10:00,63.1,63.12,63.04,63.07,11400.0,52.026,52.0425,51.9766,52.0013,11400.0
2014-02-04 12:20:00,63.08,63.16,63.07,63.13,6700.0,52.0096,52.0755,52.0013,52.0508,6700.0
2014-02-04 12:30:00,63.13,63.19,63.12,63.18,21300.0,52.0508,52.1002,52.0425,52.092,21300.0
2014-02-04 12:40:00,63.18,63.2,63.12,63.13,11700.0,52.092,52.1085,52.0425,52.0508,11700.0
2014-02-04 12:50:00,63.14,63.16,63.11,63.13,5300.0,52.059,52.0755,52.0343,52.0508,5300.0
2014-02-04 13:00:00,63.13,63.17,63.11,63.15,10300.0,52.0508,52.0838,52.0343,52.0673,10300.0
2014-02-04 13:10:00,63.16,63.16,63.07,63.13,17700.0,52.0755,52.0755,52.0013,52.0508,17700.0
2014-02-04 13:20:00,63.15,63.16,63.13,63.13,8200.0,52.0673,52.0755,52.0508,52.0508,8200.0
2014-02-04 13:30:00,63.13,63.23,63.13,63.23,7300.0,52.0508,52.1332,52.0508,52.1332,7300.0
2014-02-04 13:40:00,63.21,63.22,63.15,63.16,8700.0,52.1167,52.125,52.0673,52.0755,8700.0
2014-02-04 13:50:00,63.17,63.18,63.05,63.05,9200.0,52.0838,52.092,51.9848,51.9848,9200.0
2014-02-04 14:00:00,63.03,63.13,63.03,63.13,7900.0,51.9683,52.0508,51.9683,52.0508,7900.0
2014-02-04 14:10:00,63.11,63.15,63.04,63.04,16300.0,52.0343,52.0673,51.9766,51.9766,16300.0
2014-02-04 14:20:00,63.03,63.12,63.03,63.06,14900.0,51.9683,52.0425,51.9683,51.9931,14900.0
2014-02-04 14:30:00,63.07,63.11,63.05,63.07,13200.0,52.0013,52.0343,51.9848,52.0013,13200.0
2014-02-04 14:40:00,63.07,63.15,63.07,63.11,14600.0,52.0013,52.0673,52.0013,52.0343,14600.0
2014-02-04 14:50:00,63.11,63.12,63.08,63.1,16600.0,52.0343,52.0425,52.0096,52.026,16600.0
2014-02-04 15:00:00,63.1,63.14,63.06,63.11,19600.0,52.026,52.059,51.9931,52.0343,19600.0
2014-02-04 15:10:00,63.11,63.15,63.08,63.1,14200.0,52.0343,52.0673,52.0096,52.026,14200.0
2014-02-04 15:20:00,63.11,63.14,62.92,62.93,20900.0,52.0343,52.059,51.8776,51.8859,20900.0
2014-02-04 15:30:00,62.93,63.1,62.9,63.07,27800.0,51.8859,52.026,51.8611,52.0013,27800.0
2014-02-04 15:40:00,63.07,63.18,63.07,63.08,38500.0,52.0013,52.092,52.0013,52.0096,38500.0
2014-02-04 15:50:00,63.08,63.12,62.98,63.0,177400.0,52.0096,52.0425,51.9271,51.9436,177400.0
2014-02-05 09:30:00,62.91,63.0,62.75,62.94,18800.0,51.8694,51.9436,51.7375,51.8941,18800.0
2014-02-05 09:40:00,62.85,62.96,62.69,62.7,8000.0,51.8199,51.9106,51.688,51.6962,8000.0
2014-02-05 09:50:00,62.62,62.73,62.61,62.65,7300.0,51.6303,51.721,51.622,51.655,7300.0
2014-02-05 10:00:00,62.69,62.94,62.68,62.68,14600.0,51.688,51.8941,51.6798,51.6798,14600.0
2014-02-05 10:10:00,62.69,62.73,62.58,62.63,17000.0,51.688,51.721,51.5973,51.6385,17000.0
2014-02-05 10:20:00,62.63,62.66,62.55,62.61,30500.0,51.6385,51.6633,51.5726,51.622,30500.0
2014-02-05 10:30:00,62.61,62.74,62.52,62.7,22100.0,51.622,51.7292,51.5478,51.6962,22100.0
2014-02-05 10:40:00,62.7,62.73,62.62,62.69,11700.0,51.6962,51.721,51.6303,51.688,11700.0
2014-02-05 10:50:00,62.67,62.68,62.54,62.6,23100.0,51.6715,51.6798,51.5643,51.6138,23100.0
2014-02-05 11:00:00,62.59,62.59,62.5,62.5,15000.0,51.6055,51.6055,51.5313,51.5313,15000.0
2014-02-05 11:10:00,62.52,62.61,62.52,62.56,26700.0,51.5478,51.622,51.5478,51.5808,26700.0
2014-02-05 11:20:00,62.56,62.83,62.55,62.8,17000.0,51.5808,51.8034,51.5726,51.7787,17000.0
2014-02-05 11:30:00,62.81,62.84,62.73,62.75,20100.0,51.7869,51.8117,51.721,51.7375,20100.0
2014-02-05 11:40:00,62.75,62.76,62.71,62.73,29500.0,51.7375,51.7457,51.7045,51.721,29500.0
2014-02-05 11:50:00,62.74,62.88,62.74,62.84,16900.0,51.7292,51.8447,51.7292,51.8117,16900.0
2014-02-05 12:00:00,62.85,62.98,62.85,62.96,14700.0,51.8199,51.9271,51.8199,51.9106,14700.0
2014-02-05 12:10:00,62.95,63.01,62.93,63.01,14800.0,51.9024,51.9518,51.8859,51.9518,14800.0
2014-02-05 12:20:00,63.01,63.07,63.0,63.01,68100.0,51.9518,52.0013,51.9436,51.9518,68100.0
2014-02-05 12:30:00,63.02,63.03,62.94,62.97,48900.0,51.9601,51.9683,51.8941,51.9189,48900.0
2014-02-05 12:40:00,62.98,63.0,62.94,62.99,50400.0,51.9271,51.9436,51.8941,51.9353,50400.0
2014-02-05 12:50:00,62.99,63.0,62.96,62.99,10200.0,51.9353,51.9436,51.9106,51.9353,10200.0
2014-02-05 13:00:00,63.0,63.05,62.99,63.01,42000.0,51.9436,51.9848,51.9353,51.9518,42000.0
2014-02-05 13:10:00,63.02,63.02,62.98,63.01,21600.0,51.9601,51.9601,51.9271,51.9518,21600.0
2014-02-05 13:20:00,63.01,63.04,62.95,62.99,31600.0,51.9518,51.9766,51.9024,51.9353,31600.0
2014-02-05 13:30:00,63.0,63.05,62.99,63.03,19300.0,51.9436,51.9848,51.9353,51.9683,19300.0
2014-02-05 13:40:00,63.04,63.05,62.96,63.04,18500.0,51.9766,51.9848,51.9106,51.9766,18500.0
2014-02-05 13:50:00,63.04,63.1,63.02,63.06,17100.0,51.9766,52.026,51.9601,51.9931,17100.0
2014-02-05 14:00:00,63.07,63.11,63.01,63.05,18000.0,52.0013,52.0343,51.9518,51.9848,18000.0
2014-02-05 14:10:00,63.05,63.05,62.99,63.03,20000.0,51.9848,51.9848,51.9353,51.9683,20000.0
2014-02-05 14:20:00,63.03,63.04,62.99,63.02,13300.0,51.9683,51.9766,51.9353,51.9601,13300.0
2014-02-05 14:30:00,63.03,63.06,62.99,63.02,22500.0,51.9683,51.9931,51.9353,51.9601,22500.0
2014-02-05 14:40:00,63.01,63.03,62.99,63.02,13600.0,51.9518,51.9683,51.9353,51.9601,13600.0
2014-02-05 14:50:00,63.03,63.05,62.95,62.98,12400.0,51.9683,51.9848,51.9024,51.9271,12400.0
2014-02-05 15:00:00,62.98,63.03,62.96,63.03,13800.0,51.9271,51.9683,51.9106,51.9683,13800.0
2014-02-05 15:10:00,63.02,63.07,63.01,63.05,23700.0,51.9601,52.0013,51.9518,51.9848,23700.0
2014-02-05 15:20:00,63.05,63.07,63.01,63.05,20300.0,51.9848,52.0013,51.9518,51.9848,20300.0
2014-02-05 15:30:00,63.06,63.06,62.96,63.01,33600.0,51.9931,51.9931,51.9106,51.9518,33600.0
2014-02-05 15:40:00,63.0,63.06,62.95,63.04,38100.0,51.9436,51.9931,51.9024,51.9766,38100.0
2014-02-05 15:50:00,63.03,63.04,62.87,62.9,81000.0,51.9683,51.9766,51.8364,51.8611,81000.0
2014-02-06 09:30:00,63.1,63.28,63.01,63.08,17700.0,52.026,52.1745,51.9518,52.0096,17700.0
2014-02-06 09:40:00,63.06,63.28,63.01,63.26,40500.0,51.9931,52.1745,51.9518,52.158,40500.0
2014-02-06 09:50:00,63.28,63.29,63.12,63.12,18900.0,52.1745,52.1827,52.0425,52.0425,18900.0
2014-02-06 10:00:00,63.14,63.3,63.14,63.25,13000.0,52.059,52.1909,52.059,52.1497,13000.0
2014-02-06 10:10:00,63.23,63.23,63.12,63.21,11500.0,52.1332,52.1332,52.0425,52.1167,11500.0
2014-02-06 10:20:00,63.19,63.21,63.12,63.18,10100.0,52.1002,52.1167,52.0425,52.092,10100.0
2014-02-06 10:30:00,63.17,63.18,63.11,63.16,19300.0,52.0838,52.092,52.0343,52.0755,19300.0
2014-02-06 10:40:00,63.18,63.31,63.17,63.27,14300.0,52.092,52.1992,52.0838,52.1662,14300.0
2014-02-06 10:50:00,63.29,63.3,63.11,63.13,14500.0,52.1827,52.1909,52.0343,52.0508,14500.0
2014-02-06 11:00:00,63.13,63.21,63.13,63.19,11500.0,52.0508,52.1167,52.0508,52.1002,11500.0
2014-02-06 11:10:00,63.19,63.2,63.14,63.15,9500.0,52.1002,52.1085,52.059,52.0673,9500.0
2014-02-06 11:20:00,63.16,63.21,63.15,63.16,27900.0,52.0755,52.1167,52.0673,52.0755,27900.0
2014-02-06 11:30:00,63.16,63.3,63.15,63.27,28500.0,52.0755,52.1909,52.0673,52.1662,28500.0
2014-02-06 11:40:00,63.28,63.42,63.28,63.37,19500.0,52.1745,52.2899,52.1745,52.2487,19500.0
2014-02-06 11:50:00,63.37,63.39,63.22,63.26,26900.0,52.2487,52.2652,52.125,52.158,26900.0
2014-02-06 12:00:00,63.27,63.35,63.25,63.31,10800.0,52.1662,52.2322,52.1497,52.1992,10800.0
2014-02-06 12:10:00,63.33,63.34,63.28,63.28,9000.0,52.2157,52.2239,52.1745,52.1745,9000.0
2014-02-06 12:20:00,63.29,63.29,63.24,63.25,15800.0,52.1827,52.1827,52.1415,52.1497,15800.0
2014-02-06 12:30:00,63.25,63.27,63.24,63.24,7000.0,52.1497,52.1662,52.1415,52.1415,7000.0
2014-02-06 12:40:00,63.24,63.25,63.15,63.16,8900.0,52.1415,52.1497,52.0673,52.0755,8900.0
2014-02-06 12:50:00,63.15,63.25,63.12,63.24,31500.0,52.0673,52.1497,52.0425,52.1415,31500.0
2014-02-06 13:00:00,63.24,63.27,63.23,63.26,12300.0,52.1415,52.1662,52.1332,52.158,12300.0
2014-02-06 13:10:00,63.25,63.26,63.18,63.18,6300.0,52.1497,52.158,52.092,52.092,6300.0
2014-02-06 13:20:00,63.18,63.22,63.13,63.16,8600.0,52.092,52.125,52.0508,52.0755,8600.0
2014-02-06 13:30:00,63.17,63.23,63.15,63.19,9600.0,52.0838,52.1332,52.0673,52.1002,9600.0
2014-02-06 13:40:00,63.18,63.23,63.17,63.21,9700.0,52.092,52.1332,52.0838,52.1167,9700.0
2014-02-06 13:50:00,63.22,63.23,63.19,63.2,9900.0,52.125,52.1332,52.1002,52.1085,9900.0
2014-02-06 14:00:00,63.19,63.25,63.19,63.23,11100.0,52.1002,52.1497,52.1002,52.1332,11100.0
2014-02-06 14:10:00,63.24,63.34,63.24,63.33,14200.0,52.1415,52.2239,52.1415,52.2157,14200.0
2014-02-06 14:20:00,63.33,63.38,63.25,63.35,18200.0,52.2157,52.2569,52.1497,52.2322,18200.0
2014-02-06 14:30:00,63.37,63.39,63.33,63.36,22400.0,52.2487,52.2652,52.2157,52.2404,22400.0
2014-02-06 14:40:00,63.36,63.39,63.34,63.35,9300.0,52.2404,52.2652,52.2239,52.2322,9300.0
2014-02-06 14:50:00,63.35,63.38,63.34,63.36,9600.0,52.2322,52.2569,52.2239,52.2404,9600.0
2014-02-06 15:00:00,63.36,63.47,63.36,63.45,29400.0,52.2404,52.3311,52.2404,52.3146,29400.0
2014-02-06 15:10:00,63.45,63.45,63.41,63.43,27300.0,52.3146,52.3146,52.2816,52.2981,27300.0
2014-02-06 15:20:00,63.42,63.44,63.4,63.43,11700.0,52.2899,52.3064,52.2734,52.2981,11700.0
2014-02-06 15:30:00,63.44,63.44,63.36,63.41,22100.0,52.3064,52.3064,52.2404,52.2816,22100.0
2014-02-06 15:40:00,63.4,63.41,63.34,63.36,31500.0,52.2734,52.2816,52.2239,52.2404,31500.0
2014-02-06 15:50:00,63.36,63.42,63.36,63.39,78300.0,52.2404,52.2899,52.2404,52.2652,78300.0
2014-02-07 09:30:00,63.6,63.98,63.43,63.9,48500.0,52.4383,52.7516,52.2981,52.6856,48500.0
2014-02-07 09:40:00,63.95,64.14,63.9,64.0,43100.0,52.7269,52.8835,52.6856,52.7681,43100.0
2014-02-07 09:50:00,64.03,64.05,63.92,63.98,46600.0,52.7928,52.8093,52.7021,52.7516,46600.0
2014-02-07 10:00:00,64.0,64.19,64.0,64.13,33100.0,52.7681,52.9248,52.7681,52.8753,33100.0
2014-02-07 10:10:00,64.14,64.16,63.92,63.92,21000.0,52.8835,52.9,52.7021,52.7021,21000.0
2014-02-07 10:20:00,63.92,63.95,63.7,63.7,13300.0,52.7021,52.7269,52.5207,52.5207,13300.0
2014-02-07 10:30:00,63.69,64.0,63.69,63.97,47100.0,52.5125,52.7681,52.5125,52.7434,47100.0
2014-02-07 10:40:00,63.99,63.99,63.86,63.88,39000.0,52.7599,52.7599,52.6527,52.6692,39000.0
2014-02-07 10:50:00,63.9,63.96,63.84,63.96,21800.0,52.6856,52.7351,52.6362,52.7351,21800.0
2014-02-07 11:00:00,63.95,63.96,63.85,63.93,20700.0,52.7269,52.7351,52.6444,52.7104,20700.0
2014-02-07 11:10:00,63.94,64.02,63.9,64.02,11500.0,52.7186,52.7846,52.6856,52.7846,11500.0
2014-02-07 11:20:00,64.02,64.07,63.97,63.97,17800.0,52.7846,52.8258,52.7434,52.7434,17800.0
2014-02-07 11:30:00,63.97,64.03,63.97,63.99,14100.0,52.7434,52.7928,52.7434,52.7599,14100.0
2014-02-07 11:40:00,63.99,64.07,63.98,64.07,28500.0,52.7599,52.8258,52.7516,52.8258,28500.0
2014-02-07 11:50:00,64.09,64.16,64.08,64.09,24100.0,52.8423,52.9,52.8341,52.8423,24100.0
2014-02-07 12:00:00,64.1,64.1,64.08,64.09,6900.0,52.8505,52.8505,52.8341,52.8423,6900.0
2014-02-07 12:10:00,64.08,64.1,64.07,64.1,14800.0,52.8341,52.8505,52.8258,52.8505,14800.0
2014-02-07 12:20:00,64.09,64.17,64.09,64.17,11200.0,52.8423,52.9083,52.8423,52.9083,11200.0
2014-02-07 12:30:00,64.18,64.21,64.15,64.16,7900.0,52.9165,52.9412,52.8918,52.9,7900.0
2014-02-07 12:40:00,64.16,64.22,64.16,64.19,5000.0,52.9,52.9495,52.9,52.9248,5000.0
2014-02-07 12:50:00,64.17,64.18,64.13,64.15,12100.0,52.9083,52.9165,52.8753,52.8918,12100.0
2014-02-07 13:00:00,64.15,64.16,64.13,64.15,12500.0,52.8918,52.9,52.8753,52.8918,12500.0
2014-02-07 13:10:00,64.15,64.22,64.14,64.22,12900.0,52.8918,52.9495,52.8835,52.9495,12900.0
2014-02-07 13:20:00,64.24,64.24,64.18,64.21,15500.0,52.966,52.966,52.9165,52.9412,15500.0
2014-02-07 13:30:00,64.21,64.22,64.19,64.21,22300.0,52.9412,52.9495,52.9248,52.9412,22300.0
2014-02-07 13:40:00,64.21,64.32,64.21,64.27,16400.0,52.9412,53.0319,52.9412,52.9907,16400.0
2014-02-07 13:50:00,64.27,64.35,64.27,64.34,22100.0,52.9907,53.0567,52.9907,53.0484,22100.0
2014-02-07 14:00:00,64.35,64.39,64.3,64.32,21200.0,53.0567,53.0897,53.0154,53.0319,21200.0
2014-02-07 14:10:00,64.32,64.35,64.26,64.3,9800.0,53.0319,53.0567,52.9825,53.0154,9800.0
2014-02-07 14:20:00,64.3,64.33,64.28,64.3,14000.0,53.0154,53.0402,52.999,53.0154,14000.0
2014-02-07 14:30:00,64.3,64.31,64.25,64.28,9000.0,53.0154,53.0237,52.9742,52.999,9000.0
2014-02-07 14:40:00,64.29,64.38,64.29,64.36,18400.0,53.0072,53.0814,53.0072,53.0649,18400.0
2014-02-07 14:50:00,64.35,64.36,64.27,64.3,16500.0,53.0567,53.0649,52.9907,53.0154,16500.0
2014-02-07 15:00:00,64.3,64.32,64.21,64.32,56800.0,53.0154,53.0319,52.9412,53.0319,56800.0
2014-02-07 15:10:00,64.31,64.46,64.31,64.45,68200.0,53.0237,53.1474,53.0237,53.1391,68200.0
2014-02-07 15:20:00,64.46,64.55,64.43,64.55,27000.0,53.1474,53.2216,53.1226,53.2216,27000.0
2014-02-07 15:30:00,64.56,64.56,64.51,64.53,32500.0,53.2298,53.2298,53.1886,53.2051,32500.0
2014-02-07 15:40:00,64.52,64.59,64.5,64.53,68100.0,53.1968,53.2546,53.1803,53.2051,68100.0
2014-02-07 15:50:00,64.53,64.62,64.52,64.59,150000.0,53.2051,53.2793,53.1968,53.2546,150000.0
2014-02-10 09:30:00,64.59,64.93,64.32,64.74,85200.0,53.2546,53.5349,53.0319,53.3782,85200.0
2014-02-10 09:40:00,64.82,64.95,64.68,64.82,22800.0,53.4442,53.5514,53.3288,53.4442,22800.0
2014-02-10 09:50:00,64.85,64.95,64.59,64.84,72300.0,53.4689,53.5514,53.2546,53.4607,72300.0
2014-02-10 10:00:00,64.91,64.96,64.67,64.93,64200.0,53.5184,53.5596,53.3205,53.5349,64200.0
2014-02-10 10:10:00,64.94,65.05,64.93,65.05,14600.0,53.5431,53.6338,53.5349,53.6338,14600.0
2014-02-10 10:20:00,65.05,65.05,64.81,64.84,11300.0,53.6338,53.6338,53.4359,53.4607,11300.0
2014-02-10 10:30:00,64.85,64.89,64.76,64.89,12000.0,53.4689,53.5019,53.3947,53.5019,12000.0
2014-02-10 10:40:00,64.87,64.87,64.63,64.63,10300.0,53.4854,53.4854,53.2875,53.2875,10300.0
2014-02-10 10:50:00,64.6,64.79,64.6,64.78,6500.0,53.2628,53.4195,53.2628,53.4112,6500.0
2014-02-10 11:00:00,64.78,64.78,64.66,64.73,7800.0,53.4112,53.4112,53.3123,53.37,7800.0
2014-02-10 11:10:00,64.75,64.78,64.69,64.75,11800.0,53.3865,53.4112,53.337,53.3865,11800.0
2014-02-10 11:20:00,64.76,64.8,64.74,64.77,26300.0,53.3947,53.4277,53.3782,53.403,26300.0
2014-02-10 11:30:00,64.77,64.79,64.75,64.77,24500.0,53.403,53.4195,53.3865,53.403,24500.0
2014-02-10 11:40:00,64.77,64.87,64.77,64.86,23800.0,53.403,53.4854,53.403,53.4772,23800.0
2014-02-10 11:50:00,64.87,64.88,64.84,64.88,26000.0,53.4854,53.4937,53.4607,53.4937,26000.0
2014-02-10 12:00:00,64.88,64.95,64.87,64.95,17900.0,53.4937,53.5514,53.4854,53.5514,17900.0
2014-02-10 12:10:00,64.95,65.11,64.95,65.08,8800.0,53.5514,53.6833,53.5514,53.6586,8800.0
2014-02-10 12:20:00,65.08,65.09,65.0,65.0,12100.0,53.6586,53.6668,53.5926,53.5926,12100.0
2014-02-10 12:30:00,65.0,65.06,65.0,65.03,14400.0,53.5926,53.6421,53.5926,53.6173,14400.0
2014-02-10 12:40:00,65.02,65.02,64.97,64.98,26800.0,53.6091,53.6091,53.5679,53.5761,26800.0
2014-02-10 12:50:00,64.98,64.99,64.91,64.92,14900.0,53.5761,53.5844,53.5184,53.5266,14900.0
2014-02-10 13:00:00,64.92,64.95,64.92,64.92,18400.0,53.5266,53.5514,53.5266,53.5266,18400.0
2014-02-10 13:10:00,64.93,64.95,64.84,64.87,19900.0,53.5349,53.5514,53.4607,53.4854,19900.0
2014-02-10 13:20:00,64.87,65.0,64.87,64.98,17000.0,53.4854,53.5926,53.4854,53.5761,17000.0
2014-02-10 13:30:00,64.97,65.03,64.97,65.03,9100.0,53.5679,53.6173,53.5679,53.6173,9100.0
2014-02-10 13:40:00,65.04,65.04,65.0,65.01,8200.0,53.6256,53.6256,53.5926,53.6008,8200.0
2014-02-10 13:50:00,65.02,65.03,65.0,65.03,12200.0,53.6091,53.6173,53.5926,53.6173,12200.0
2014-02-10 14:00:00,65.02,65.05,64.99,65.04,14700.0,53.6091,53.6338,53.5844,53.6256,14700.0
2014-02-10 14:10:00,65.03,65.06,65.01,65.01,21900.0,53.6173,53.6421,53.6008,53.6008,21900.0
2014-02-10 14:20:00,65.01,65.06,65.01,65.02,8700.0,53.6008,53.6421,53.6008,53.6091,8700.0
2014-02-10 14:30:00,65.02,65.11,65.01,65.11,12500.0,53.6091,53.6833,53.6008,53.6833,12500.0
2014-02-10 14:40:00,65.1,65.11,65.07,65.09,7700.0,53.675,53.6833,53.6503,53.6668,7700.0
2014-02-10 14:50:00,65.1,65.13,65.08,65.1,19000.0,53.675,53.6998,53.6586,53.675,19000.0
2014-02-10 15:00:00,65.1,65.1,65.0,65.0,24700.0,53.675,53.675,53.5926,53.5926,24700.0
2014-02-10 15:10:00,65.01,65.04,65.0,65.0,33200.0,53.6008,53.6256,53.5926,53.5926,33200.0
2014-02-10 15:20:00,65.01,65.01,64.98,64.99,19000.0,53.6008,53.6008,53.5761,53.5844,19000.0
2014-02-10 15:30:00,65.0,65.01,64.98,65.0,34500.0,53.5926,53.6008,53.5761,53.5926,34500.0
2014-02-10 15:40:00,65.01,65.03,64.95,64.96,27400.0,53.6008,53.6173,53.5514,53.5596,27400.0
2014-02-10 15:50:00,64.97,65.09,64.97,65.08,94400.0,53.5679,53.6668,53.5679,53.6586,94400.0
2014-02-11 09:30:00,65.19,65.4,64.99,65.31,84800.0,53.7493,53.9224,53.5844,53.8482,84800.0
2014-02-11 09:40:00,65.26,65.39,65.04,65.08,48900.0,53.807,53.9142,53.6256,53.6586,48900.0
2014-02-11 09:50:00,65.11,65.13,64.93,65.07,12100.0,53.6833,53.6998,53.5349,53.6503,12100.0
2014-02-11 10:00:00,65.07,65.09,64.9,64.98,9600.0,53.6503,53.6668,53.5101,53.5761,9600.0
2014-02-11 10:10:00,65.03,65.11,64.94,64.98,29400.0,53.6173,53.6833,53.5431,53.5761,29400.0
2014-02-11 10:20:00,64.98,65.0,64.93,64.96,18200.0,53.5761,53.5926,53.5349,53.5596,18200.0
2014-02-11 10:30:00,64.97,64.99,64.91,64.97,8200.0,53.5679,53.5844,53.5184,53.5679,8200.0
2014-02-11 10:40:00,64.98,65.01,64.96,64.96,7300.0,53.5761,53.6008,53.5596,53.5596,7300.0
2014-02-11 10:50:00,64.96,64.96,64.82,64.9,23100.0,53.5596,53.5596,53.4442,53.5101,23100.0
2014-02-11 11:00:00,64.91,64.99,64.89,64.92,9100.0,53.5184,53.5844,53.5019,53.5266,9100.0
2014-02-11 11:10:00,64.92,64.93,64.83,64.85,33200.0,53.5266,53.5349,53.4524,53.4689,33200.0
2014-02-11 11:20:00,64.85,64.86,64.82,64.84,38000.0,53.4689,53.4772,53.4442,53.4607,38000.0
2014-02-11 11:30:00,64.85,64.85,64.81,64.84,18700.0,53.4689,53.4689,53.4359,53.4607,18700.0
2014-02-11 11:40:00,64.84,64.85,64.78,64.79,25500.0,53.4607,53.4689,53.4112,53.4195,25500.0
2014-02-11 11:50:00,64.79,64.85,64.79,64.85,14200.0,53.4195,53.4689,53.4195,53.4689,14200.0
2014-02-11 12:00:00,64.85,64.85,64.81,64.82,12700.0,53.4689,53.4689,53.4359,53.4442,12700.0
2014-02-11 12:10:00,64.82,64.82,64.78,64.82,9800.0,53.4442,53.4442,53.4112,53.4442,9800.0
2014-02-11 12:20:00,64.81,64.85,64.79,64.85,11400.0,53.4359,53.4689,53.4195,53.4689,11400.0
2014-02-11 12:30:00,64.85,64.85,64.79,64.81,16500.0,53.4689,53.4689,53.4195,53.4359,16500.0
2014-02-11 12:40:00,64.83,64.85,64.79,64.83,9200.0,53.4524,53.4689,53.4195,53.4524,9200.0
2014-02-11 12:50:00,64.84,64.95,64.83,64.94,16000.0,53.4607,53.5514,53.4524,53.5431,16000.0
2014-02-11 13:00:00,64.94,64.97,64.92,64.97,15400.0,53.5431,53.5679,53.5266,53.5679,15400.0
2014-02-11 13:10:00,64.97,65.01,64.97,65.01,16800.0,53.5679,53.6008,53.5679,53.6008,16800.0
2014-02-11 13:20:00,65.01,65.08,65.0,65.07,24000.0,53.6008,53.6586,53.5926,53.6503,24000.0
2014-02-11 13:30:00,65.07,65.11,65.06,65.08,20200.0,53.6503,53.6833,53.6421,53.6586,20200.0
2014-02-11 13:40:00,65.09,65.11,65.09,65.1,10300.0,53.6668,53.6833,53.6668,53.675,10300.0
2014-02-11 13:50:00,65.1,65.16,65.09,65.14,12600.0,53.675,53.7245,53.6668,53.708,12600.0
2014-02-11 14:00:00,65.14,65.15,65.12,65.13,6800.0,53.708,53.7163,53.6915,53.6998,6800.0
2014-02-11 14:10:00,65.13,65.14,65.1,65.1,8700.0,53.6998,53.708,53.675,53.675,8700.0
2014-02-11 14:20:00,65.1,65.11,65.09,65.1,11500.0,53.675,53.6833,53.6668,53.675,11500.0
2014-02-11 14:30:00,65.1,65.1,65.03,65.04,17500.0,53.675,53.675,53.6173,53.6256,17500.0
2014-02-11 14:40:00,65.04,65.07,65.04,65.06,21100.0,53.6256,53.6503,53.6256,53.6421,21100.0
2014-02-11 14:50:00,65.07,65.07,65.03,65.07,11900.0,53.6503,53.6503,53.6173,53.6503,11900.0
2014-02-11 15:00:00,65.07,65.1,65.06,65.09,14500.0,53.6503,53.675,53.6421,53.6668,14500.0
2014-02-11 15:10:00,65.1,65.1,65.07,65.07,26200.0,53.675,53.675,53.6503,53.6503,26200.0
2014-02-11 15:20:00,65.07,65.08,64.97,65.0,63100.0,53.6503,53.6586,53.5679,53.5926,63100.0
2014-02-11 15:30:00,65.0,65.01,64.99,65.0,71200.0,53.5926,53.6008,53.5844,53.5926,71200.0
2014-02-11 15:40:00,65.0,65.07,64.99,65.05,72800.0,53.5926,53.6503,53.5844,53.6338,72800.0
2014-02-11 15:50:00,65.04,65.04,64.99,65.03,126900.0,53.6256,53.6256,53.5844,53.6173,126900.0
2014-02-12 09:30:00,65.07,65.49,65.07,65.43,94100.0,53.6503,53.9966,53.6503,53.9471,94100.0
2014-02-12 09:40:00,65.44,65.59,65.44,65.54,20800.0,53.9554,54.0791,53.9554,54.0378,20800.0
2014-02-12 09:50:00,65.55,65.59,65.43,65.44,10200.0,54.0461,54.0791,53.9471,53.9554,10200.0
2014-02-12 10:00:00,65.44,65.45,65.4,65.45,24700.0,53.9554,53.9636,53.9224,53.9636,24700.0
2014-02-12 10:10:00,65.45,65.45,65.31,65.4,12000.0,53.9636,53.9636,53.8482,53.9224,12000.0
2014-02-12 10:20:00,65.4,65.44,65.35,65.42,11000.0,53.9224,53.9554,53.8812,53.9389,11000.0
2014-02-12 10:30:00,65.43,65.45,65.4,65.43,13300.0,53.9471,53.9636,53.9224,53.9471,13300.0
2014-02-12 10:40:00,65.42,65.45,65.37,65.4,13700.0,53.9389,53.9636,53.8977,53.9224,13700.0
2014-02-12 10:50:00,65.4,65.45,65.36,65.39,16300.0,53.9224,53.9636,53.8894,53.9142,16300.0
2014-02-12 11:00:00,65.41,65.46,65.35,65.44,18200.0,53.9306,53.9719,53.8812,53.9554,18200.0
2014-02-12 11:10:00,65.45,65.45,65.39,65.42,13900.0,53.9636,53.9636,53.9142,53.9389,13900.0
2014-02-12 11:20:00,65.42,65.46,65.41,65.42,14300.0,53.9389,53.9719,53.9306,53.9389,14300.0
2014-02-12 11:30:00,65.41,65.44,65.39,65.41,14300.0,53.9306,53.9554,53.9142,53.9306,14300.0
2014-02-12 11:40:00,65.4,65.43,65.35,65.42,34100.0,53.9224,53.9471,53.8812,53.9389,34100.0
2014-02-12 11:50:00,65.43,65.45,65.42,65.45,22100.0,53.9471,53.9636,53.9389,53.9636,22100.0
2014-02-12 12:00:00,65.44,65.52,65.44,65.5,36000.0,53.9554,54.0213,53.9554,54.0048,36000.0
2014-02-12 12:10:00,65.49,65.58,65.48,65.58,17700.0,53.9966,54.0708,53.9884,54.0708,17700.0
2014-02-12 12:20:00,65.59,65.61,65.58,65.59,11000.0,54.0791,54.0955,54.0708,54.0791,11000.0
2014-02-12 12:30:00,65.6,65.67,65.6,65.64,8100.0,54.0873,54.145,54.0873,54.1203,8100.0
2014-02-12 12:40:00,65.64,65.66,65.51,65.52,21000.0,54.1203,54.1368,54.0131,54.0213,21000.0
2014-02-12 12:50:00,65.52,65.58,65.52,65.57,15300.0,54.0213,54.0708,54.0213,54.0626,15300.0
2014-02-12 13:00:00,65.59,65.6,65.5,65.54,29600.0,54.0791,54.0873,54.0048,54.0378,29600.0
2014-02-12 13:10:00,65.54,65.64,65.54,65.64,52900.0,54.0378,54.1203,54.0378,54.1203,52900.0
2014-02-12 13:20:00,65.64,65.71,65.63,65.7,14400.0,54.1203,54.178,54.112,54.1697,14400.0
2014-02-12 13:30:00,65.7,65.71,65.58,65.62,46600.0,54.1697,54.178,54.0708,54.1038,46600.0
2014-02-12 13:40:00,65.64,65.79,65.62,65.78,25000.0,54.1203,54.244,54.1038,54.2357,25000.0
2014-02-12 13:50:00,65.79,65.83,65.77,65.77,8300.0,54.244,54.2769,54.2275,54.2275,8300.0
2014-02-12 14:00:00,65.78,65.84,65.77,65.81,13400.0,54.2357,54.2852,54.2275,54.2604,13400.0
2014-02-12 14:10:00,65.82,65.83,65.72,65.8,15500.0,54.2687,54.2769,54.1862,54.2522,15500.0
2014-02-12 14:20:00,65.8,65.83,65.73,65.73,12600.0,54.2522,54.2769,54.1945,54.1945,12600.0
2014-02-12 14:30:00,65.74,65.8,65.73,65.75,14400.0,54.2027,54.2522,54.1945,54.211,14400.0
2014-02-12 14:40:00,65.75,65.79,65.71,65.71,16000.0,54.211,54.244,54.178,54.178,16000.0
2014-02-12 14:50:00,65.7,65.76,65.69,65.74,13100.0,54.1697,54.2192,54.1615,54.2027,13100.0
2014-02-12 15:00:00,65.76,65.81,65.76,65.78,44200.0,54.2192,54.2604,54.2192,54.2357,44200.0
2014-02-12 15:10:00,65.78,65.79,65.72,65.79,23900.0,54.2357,54.244,54.1862,54.244,23900.0
2014-02-12 15:20:00,65.79,65.81,65.74,65.8,27800.0,54.244,54.2604,54.2027,54.2522,27800.0
2014-02-12 15:30:00,65.8,65.81,65.72,65.73,27900.0,54.2522,54.2604,54.1862,54.1945,27900.0
2014-02-12 15:40:00,65.72,65.8,65.68,65.69,44900.0,54.1862,54.2522,54.1533,54.1615,44900.0
2014-02-12 15:50:00,65.69,65.8,65.69,65.8,62600.0,54.1615,54.2522,54.1615,54.2522,62600.0
2014-02-13 09:30:00,65.31,65.52,65.31,65.39,27200.0,53.8482,54.0213,53.8482,53.9142,27200.0
2014-02-13 09:40:00,65.38,65.48,65.35,65.42,21400.0,53.9059,53.9884,53.8812,53.9389,21400.0
2014-02-13 09:50:00,65.42,65.6,65.42,65.6,14000.0,53.9389,54.0873,53.9389,54.0873,14000.0
2014-02-13 10:00:00,65.59,65.74,65.58,65.74,9400.0,54.0791,54.2027,54.0708,54.2027,9400.0
2014-02-13 10:10:00,65.74,65.79,65.65,65.76,10700.0,54.2027,54.244,54.1285,54.2192,10700.0
2014-02-13 10:20:00,65.77,65.79,65.7,65.77,5500.0,54.2275,54.244,54.1697,54.2275,5500.0
2014-02-13 10:30:00,65.79,65.79,65.68,65.68,6900.0,54.244,54.244,54.1533,54.1533,6900.0
2014-02-13 10:40:00,65.68,65.72,65.67,65.72,2800.0,54.1533,54.1862,54.145,54.1862,2800.0
2014-02-13 10:50:00,65.72,65.77,65.7,65.73,15600.0,54.1862,54.2275,54.1697,54.1945,15600.0
2014-02-13 11:00:00,65.73,65.77,65.65,65.72,30000.0,54.1945,54.2275,54.1285,54.1862,30000.0
2014-02-13 11:10:00,65.7,65.74,65.67,65.74,6000.0,54.1697,54.2027,54.145,54.2027,6000.0
2014-02-13 11:20:00,65.74,65.76,65.71,65.71,13500.0,54.2027,54.2192,54.178,54.178,13500.0
2014-02-13 11:30:00,65.71,65.73,65.69,65.7,9700.0,54.178,54.1945,54.1615,54.1697,9700.0
2014-02-13 11:40:00,65.68,65.76,65.68,65.76,5100.0,54.1533,54.2192,54.1533,54.2192,5100.0
2014-02-13 11:50:00,65.76,65.76,65.64,65.67,13300.0,54.2192,54.2192,54.1203,54.145,13300.0
2014-02-13 12:00:00,65.68,65.7,65.66,65.67,8100.0,54.1533,54.1697,54.1368,54.145,8100.0
2014-02-13 12:10:00,65.66,65.69,65.6,65.6,4000.0,54.1368,54.1615,54.0873,54.0873,4000.0
2014-02-13 12:20:00,65.6,65.63,65.6,65.61,6300.0,54.0873,54.112,54.0873,54.0955,6300.0
2014-02-13 12:30:00,65.62,65.64,65.6,65.64,2400.0,54.1038,54.1203,54.0873,54.1203,2400.0
2014-02-13 12:40:00,65.65,65.7,65.65,65.7,5300.0,54.1285,54.1697,54.1285,54.1697,5300.0
2014-02-13 12:50:00,65.7,65.74,65.69,65.72,4900.0,54.1697,54.2027,54.1615,54.1862,4900.0
2014-02-13 13:00:00,65.72,65.76,65.69,65.75,8600.0,54.1862,54.2192,54.1615,54.211,8600.0
2014-02-13 13:10:00,65.75,65.81,65.75,65.81,6000.0,54.211,54.2604,54.211,54.2604,6000.0
2014-02-13 13:20:00,65.8,65.81,65.77,65.77,5900.0,54.2522,54.2604,54.2275,54.2275,5900.0
2014-02-13 13:30:00,65.78,65.78,65.7,65.71,19000.0,54.2357,54.2357,54.1697,54.178,19000.0
2014-02-13 13:40:00,65.7,65.79,65.7,65.77,16800.0,54.1697,54.244,54.1697,54.2275,16800.0
2014-02-13 13:50:00,65.78,65.8,65.78,65.8,10100.0,54.2357,54.2522,54.2357,54.2522,10100.0
2014-02-13 14:00:00,65.8,65.8,65.77,65.78,20100.0,54.2522,54.2522,54.2275,54.2357,20100.0
2014-02-13 14:10:00,65.78,65.78,65.7,65.7,9600.0,54.2357,54.2357,54.1697,54.1697,9600.0
2014-02-13 14:20:00,65.69,65.72,65.64,65.65,11300.0,54.1615,54.1862,54.1203,54.1285,11300.0
2014-02-13 14:30:00,65.67,65.7,65.67,65.7,5500.0,54.145,54.1697,54.145,54.1697,5500.0
2014-02-13 14:40:00,65.69,65.71,65.65,65.69,8300.0,54.1615,54.178,54.1285,54.1615,8300.0
2014-02-13 14:50:00,65.69,65.7,65.67,65.7,7400.0,54.1615,54.1697,54.145,54.1697,7400.0
2014-02-13 15:00:00,65.7,65.7,65.67,65.7,7300.0,54.1697,54.1697,54.145,54.1697,7300.0
2014-02-13 15:10:00,65.7,65.7,65.67,65.7,6900.0,54.1697,54.1697,54.145,54.1697,6900.0
2014-02-13 15:20:00,65.7,65.7,65.65,65.66,17900.0,54.1697,54.1697,54.1285,54.1368,17900.0
2014-02-13 15:30:00,65.66,65.69,65.66,65.68,16000.0,54.1368,54.1615,54.1368,54.1533,16000.0
2014-02-13 15:40:00,65.68,65.69,65.61,65.61,44300.0,54.1533,54.1615,54.0955,54.0955,44300.0
2014-02-13 15:50:00,65.62,65.69,65.62,65.66,62600.0,54.1038,54.1615,54.1038,54.1368,62600.0
2014-02-14 09:30:00,65.68,65.79,65.53,65.79,9400.0,54.1533,54.244,54.0296,54.244,9400.0
2014-02-14 09:40:00,65.72,65.72,65.61,65.71,7400.0,54.1862,54.1862,54.0955,54.178,7400.0
2014-02-14 09:50:00,65.71,65.81,65.55,65.7,9500.0,54.178,54.2604,54.0461,54.1697,9500.0
2014-02-14 10:00:00,65.77,65.77,65.68,65.68,8600.0,54.2275,54.2275,54.1533,54.1533,8600.0
2014-02-14 10:10:00,65.75,65.78,65.68,65.68,7300.0,54.211,54.2357,54.1533,54.1533,7300.0
2014-02-14 10:20:00,65.72,65.74,65.66,65.68,7700.0,54.1862,54.2027,54.1368,54.1533,7700.0
2014-02-14 10:30:00,65.68,65.7,65.65,65.66,10200.0,54.1533,54.1697,54.1285,54.1368,10200.0
2014-02-14 10:40:00,65.64,65.7,65.63,65.69,18500.0,54.1203,54.1697,54.112,54.1615,18500.0
2014-02-14 10:50:00,65.7,65.73,65.64,65.64,4300.0,54.1697,54.1945,54.1203,54.1203,4300.0
2014-02-14 11:00:00,65.64,65.66,65.6,65.61,7200.0,54.1203,54.1368,54.0873,54.0955,7200.0
2014-02-14 11:10:00,65.63,65.65,65.61,65.61,3200.0,54.112,54.1285,54.0955,54.0955,3200.0
2014-02-14 11:20:00,65.63,65.66,65.6,65.66,2200.0,54.112,54.1368,54.0873,54.1368,2200.0
2014-02-14 11:30:00,65.67,65.74,65.67,65.71,14800.0,54.145,54.2027,54.145,54.178,14800.0
2014-02-14 11:40:00,65.68,65.71,65.68,65.68,6600.0,54.1533,54.178,54.1533,54.1533,6600.0
2014-02-14 11:50:00,65.67,65.7,65.65,65.66,5100.0,54.145,54.1697,54.1285,54.1368,5100.0
2014-02-14 12:00:00,65.68,65.68,65.61,65.61,4700.0,54.1533,54.1533,54.0955,54.0955,4700.0
2014-02-14 12:10:00,65.62,65.64,65.6,65.61,2900.0,54.1038,54.1203,54.0873,54.0955,2900.0
2014-02-14 12:20:00,65.64,65.64,65.59,65.6,2900.0,54.1203,54.1203,54.0791,54.0873,2900.0
2014-02-14 12:30:00,65.6,65.66,65.6,65.65,2600.0,54.0873,54.1368,54.0873,54.1285,2600.0
2014-02-14 12:40:00,65.66,65.7,65.62,65.67,4600.0,54.1368,54.1697,54.1038,54.145,4600.0
2014-02-14 12:50:00,65.68,65.7,65.64,65.67,6000.0,54.1533,54.1697,54.1203,54.145,6000.0
2014-02-14 13:00:00,65.68,65.69,65.65,65.69,4700.0,54.1533,54.1615,54.1285,54.1615,4700.0
2014-02-14 13:10:00,65.67,65.7,65.67,65.69,3500.0,54.145,54.1697,54.145,54.1615,3500.0
2014-02-14 13:20:00,65.68,65.74,65.67,65.73,15200.0,54.1533,54.2027,54.145,54.1945,15200.0
2014-02-14 13:30:00,65.75,65.8,65.7,65.73,13800.0,54.211,54.2522,54.1697,54.1945,13800.0
2014-02-14 13:40:00,65.74,65.77,65.66,65.69,22600.0,54.2027,54.2275,54.1368,54.1615,22600.0
2014-02-14 13:50:00,65.67,65.72,65.64,65.64,15400.0,54.145,54.1862,54.1203,54.1203,15400.0
2014-02-14 14:00:00,65.64,65.71,65.63,65.67,14800.0,54.1203,54.178,54.112,54.145,14800.0
2014-02-14 14:10:00,65.68,65.7,65.62,65.67,18600.0,54.1533,54.1697,54.1038,54.145,18600.0
2014-02-14 14:20:00,65.7,65.7,65.67,65.67,6400.0,54.1697,54.1697,54.145,54.145,6400.0
2014-02-14 14:30:00,65.69,65.7,65.67,65.67,9800.0,54.1615,54.1697,54.145,54.145,9800.0
2014-02-14 14:40:00,65.69,65.69,65.66,65.68,10300.0,54.1615,54.1615,54.1368,54.1533,10300.0
2014-02-14 14:50:00,65.68,65.72,65.64,65.7,11200.0,54.1533,54.1862,54.1203,54.1697,11200.0
2014-02-14 15:00:00,65.7,65.7,65.64,65.64,23200.0,54.1697,54.1697,54.1203,54.1203,23200.0
2014-02-14 15:10:00,65.66,65.66,65.63,65.63,13500.0,54.1368,54.1368,54.112,54.112,13500.0
2014-02-14 15:20:00,65.63,65.63,65.62,65.62,15200.0,54.112,54.112,54.1038,54.1038,15200.0
2014-02-14 15:30:00,65.63,65.66,65.63,65.64,24600.0,54.112,54.1368,54.112,54.1203,24600.0
2014-02-14 15:40:00,65.64,65.66,65.61,65.65,23100.0,54.1203,54.1368,54.0955,54.1285,23100.0
2014-02-14 15:50:00,65.65,65.65,65.59,65.6,63100.0,54.1285,54.1285,54.0791,54.0873,63100.0
2014-02-18 09:30:00,65.79,65.99,65.63,65.87,52500.0,54.244,54.4089,54.112,54.3099,52500.0
2014-02-18 09:40:00,65.87,65.9,65.83,65.88,30300.0,54.3099,54.3346,54.2769,54.3182,30300.0
2014-02-18 09:50:00,65.88,65.92,65.56,65.76,23700.0,54.3182,54.3511,54.0543,54.2192,23700.0
2014-02-18 10:00:00,65.68,65.71,65.59,65.71,12200.0,54.1533,54.178,54.0791,54.178,12200.0
2014-02-18 10:10:00,65.69,65.77,65.63,65.77,11800.0,54.1615,54.2275,54.112,54.2275,11800.0
2014-02-18 10:20:00,65.76,65.86,65.76,65.82,11200.0,54.2192,54.3017,54.2192,54.2687,11200.0
2014-02-18 10:30:00,65.81,65.85,65.77,65.83,10400.0,54.2604,54.2934,54.2275,54.2769,10400.0
2014-02-18 10:40:00,65.83,65.86,65.79,65.8,14200.0,54.2769,54.3017,54.244,54.2522,14200.0
2014-02-18 10:50:00,65.78,65.85,65.78,65.84,9200.0,54.2357,54.2934,54.2357,54.2852,9200.0
2014-02-18 11:00:00,65.84,65.87,65.79,65.8,19000.0,54.2852,54.3099,54.244,54.2522,19000.0
2014-02-18 11:10:00,65.79,65.82,65.77,65.81,17300.0,54.244,54.2687,54.2275,54.2604,17300.0
2014-02-18 11:20:00,65.81,65.84,65.8,65.82,7400.0,54.2604,54.2852,54.2522,54.2687,7400.0
2014-02-18 11:30:00,65.83,65.85,65.8,65.84,10000.0,54.2769,54.2934,54.2522,54.2852,10000.0
2014-02-18 11:40:00,65.84,65.86,65.81,65.82,10900.0,54.2852,54.3017,54.2604,54.2687,10900.0
2014-02-18 11:50:00,65.82,65.84,65.78,65.78,4400.0,54.2687,54.2852,54.2357,54.2357,4400.0
2014-02-18 12:00:00,65.78,65.84,65.78,65.82,4000.0,54.2357,54.2852,54.2357,54.2687,4000.0
2014-02-18 12:10:00,65.79,65.82,65.75,65.82,12900.0,54.244,54.2687,54.211,54.2687,12900.0
2014-02-18 12:20:00,65.82,65.85,65.82,65.85,8900.0,54.2687,54.2934,54.2687,54.2934,8900.0
2014-02-18 12:30:00,65.85,65.87,65.84,65.87,9600.0,54.2934,54.3099,54.2852,54.3099,9600.0
2014-02-18 12:40:00,65.87,65.87,65.81,65.81,9600.0,54.3099,54.3099,54.2604,54.2604,9600.0
2014-02-18 12:50:00,65.83,65.86,65.79,65.85,15200.0,54.2769,54.3017,54.244,54.2934,15200.0
2014-02-18 13:00:00,65.84,65.88,65.84,65.88,9500.0,54.2852,54.3182,54.2852,54.3182,9500.0
2014-02-18 13:10:00,65.88,65.92,65.87,65.92,4200.0,54.3182,54.3511,54.3099,54.3511,4200.0
2014-02-18 13:20:00,65.91,65.92,65.87,65.87,3900.0,54.3429,54.3511,54.3099,54.3099,3900.0
2014-02-18 13:30:00,65.86,65.87,65.81,65.83,4900.0,54.3017,54.3099,54.2604,54.2769,4900.0
2014-02-18 13:40:00,65.85,65.86,65.77,65.77,3100.0,54.2934,54.3017,54.2275,54.2275,3100.0
2014-02-18 13:50:00,65.78,65.78,65.74,65.75,7300.0,54.2357,54.2357,54.2027,54.211,7300.0
2014-02-18 14:00:00,65.76,65.82,65.76,65.79,3900.0,54.2192,54.2687,54.2192,54.244,3900.0
2014-02-18 14:10:00,65.78,65.84,65.78,65.83,17600.0,54.2357,54.2852,54.2357,54.2769,17600.0
2014-02-18 14:20:00,65.84,65.85,65.81,65.81,9500.0,54.2852,54.2934,54.2604,54.2604,9500.0
2014-02-18 14:30:00,65.81,65.86,65.81,65.85,7600.0,54.2604,54.3017,54.2604,54.2934,7600.0
2014-02-18 14:40:00,65.86,65.91,65.84,65.91,7700.0,54.3017,54.3429,54.2852,54.3429,7700.0
2014-02-18 14:50:00,65.91,65.93,65.88,65.88,6100.0,54.3429,54.3594,54.3182,54.3182,6100.0
2014-02-18 15:00:00,65.87,65.87,65.83,65.83,7900.0,54.3099,54.3099,54.2769,54.2769,7900.0
2014-02-18 15:10:00,65.83,65.86,65.82,65.84,8500.0,54.2769,54.3017,54.2687,54.2852,8500.0
2014-02-18 15:20:00,65.84,65.86,65.84,65.84,11600.0,54.2852,54.3017,54.2852,54.2852,11600.0
2014-02-18 15:30:00,65.85,65.86,65.83,65.84,22000.0,54.2934,54.3017,54.2769,54.2852,22000.0
2014-02-18 15:40:00,65.84,65.85,65.78,65.78,31900.0,54.2852,54.2934,54.2357,54.2357,31900.0
2014-02-18 15:50:00,65.79,65.82,65.76,65.78,70500.0,54.244,54.2687,54.2192,54.2357,70500.0
2014-02-19 09:30:00,65.59,65.73,65.3,65.73,37400.0,54.0791,54.1945,53.8399,54.1945,37400.0
2014-02-19 09:40:00,65.67,65.76,65.61,65.62,16300.0,54.145,54.2192,54.0955,54.1038,16300.0
2014-02-19 09:50:00,65.59,65.66,65.5,65.66,8100.0,54.0791,54.1368,54.0048,54.1368,8100.0
2014-02-19 10:00:00,65.66,65.66,65.58,65.64,7900.0,54.1368,54.1368,54.0708,54.1203,7900.0
2014-02-19 10:10:00,65.66,65.67,65.63,65.65,18900.0,54.1368,54.145,54.112,54.1285,18900.0
2014-02-19 10:20:00,65.65,65.69,65.64,65.68,17000.0,54.1285,54.1615,54.1203,54.1533,17000.0
2014-02-19 10:30:00,65.67,65.7,65.63,65.65,8000.0,54.145,54.1697,54.112,54.1285,8000.0
2014-02-19 10:40:00,65.64,65.67,65.63,65.66,12300.0,54.1203,54.145,54.112,54.1368,12300.0
2014-02-19 10:50:00,65.66,65.69,65.62,65.66,12900.0,54.1368,54.1615,54.1038,54.1368,12900.0
2014-02-19 11:00:00,65.66,65.67,65.64,65.66,5300.0,54.1368,54.145,54.1203,54.1368,5300.0
2014-02-19 11:10:00,65.66,65.67,65.59,65.6,4900.0,54.1368,54.145,54.0791,54.0873,4900.0
2014-02-19 11:20:00,65.61,65.67,65.59,65.66,12800.0,54.0955,54.145,54.0791,54.1368,12800.0
2014-02-19 11:30:00,65.66,65.66,65.61,65.65,8500.0,54.1368,54.1368,54.0955,54.1285,8500.0
2014-02-19 11:40:00,65.63,65.68,65.63,65.67,14700.0,54.112,54.1533,54.112,54.145,14700.0
2014-02-19 11:50:00,65.68,65.68,65.39,65.39,17100.0,54.1533,54.1533,53.9142,53.9142,17100.0
2014-02-19 12:00:00,65.4,65.43,65.33,65.42,11900.0,53.9224,53.9471,53.8647,53.9389,11900.0
2014-02-19 12:10:00,65.4,65.44,65.35,65.36,5700.0,53.9224,53.9554,53.8812,53.8894,5700.0
2014-02-19 12:20:00,65.35,65.35,65.27,65.28,3600.0,53.8812,53.8812,53.8152,53.8235,3600.0
2014-02-19 12:30:00,65.3,65.32,65.26,65.3,8600.0,53.8399,53.8564,53.807,53.8399,8600.0
2014-02-19 12:40:00,65.28,65.29,65.2,65.21,9000.0,53.8235,53.8317,53.7575,53.7657,9000.0
2014-02-19 12:50:00,65.23,65.24,65.19,65.23,9400.0,53.7822,53.7905,53.7493,53.7822,9400.0
2014-02-19 13:00:00,65.21,65.27,65.2,65.26,15100.0,53.7657,53.8152,53.7575,53.807,15100.0
2014-02-19 13:10:00,65.27,65.32,65.27,65.31,16600.0,53.8152,53.8564,53.8152,53.8482,16600.0
2014-02-19 13:20:00,65.32,65.36,65.3,65.33,9800.0,53.8564,53.8894,53.8399,53.8647,9800.0
2014-02-19 13:30:00,65.34,65.36,65.26,65.29,22800.0,53.8729,53.8894,53.807,53.8317,22800.0
2014-02-19 13:40:00,65.3,65.31,65.28,65.28,11700.0,53.8399,53.8482,53.8235,53.8235,11700.0
2014-02-19 13:50:00,65.29,65.33,65.27,65.27,9500.0,53.8317,53.8647,53.8152,53.8152,9500.0
2014-02-19 14:00:00,65.26,65.39,65.24,65.38,22700.0,53.807,53.9142,53.7905,53.9059,22700.0
2014-02-19 14:10:00,65.39,65.39,65.26,65.35,16800.0,53.9142,53.9142,53.807,53.8812,16800.0
2014-02-19 14:20:00,65.34,65.41,65.23,65.4,28900.0,53.8729,53.9306,53.7822,53.9224,28900.0
2014-02-19 14:30:00,65.39,65.39,65.28,65.3,18700.0,53.9142,53.9142,53.8235,53.8399,18700.0
2014-02-19 14:40:00,65.3,65.3,65.23,65.27,10000.0,53.8399,53.8399,53.7822,53.8152,10000.0
2014-02-19 14:50:00,65.27,65.29,65.21,65.26,7300.0,53.8152,53.8317,53.7657,53.807,7300.0
2014-02-19 15:00:00,65.27,65.29,65.25,65.28,11100.0,53.8152,53.8317,53.7987,53.8235,11100.0
2014-02-19 15:10:00,65.27,65.27,65.14,65.15,11800.0,53.8152,53.8152,53.708,53.7163,11800.0
2014-02-19 15:20:00,65.14,65.14,65.04,65.09,22600.0,53.708,53.708,53.6256,53.6668,22600.0
2014-02-19 15:30:00,65.08,65.11,65.03,65.11,24200.0,53.6586,53.6833,53.6173,53.6833,24200.0
2014-02-19 15:40:00,65.1,65.11,64.98,65.0,71900.0,53.675,53.6833,53.5761,53.5926,71900.0
2014-02-19 15:50:00,65.0,65.0,64.92,64.94,82200.0,53.5926,53.5926,53.5266,53.5431,82200.0
2014-02-20 09:30:00,64.99,65.14,64.84,64.96,24400.0,53.5844,53.708,53.4607,53.5596,24400.0
2014-02-20 09:40:00,65.03,65.06,64.92,64.94,11100.0,53.6173,53.6421,53.5266,53.5431,11100.0
2014-02-20 09:50:00,64.97,65.05,64.71,64.71,28600.0,53.5679,53.6338,53.3535,53.3535,28600.0
2014-02-20 10:00:00,64.7,64.77,64.59,64.73,28900.0,53.3452,53.403,53.2546,53.37,28900.0
2014-02-20 10:10:00,64.71,64.87,64.7,64.79,13600.0,53.3535,53.4854,53.3452,53.4195,13600.0
2014-02-20 10:20:00,64.79,64.95,64.79,64.95,13000.0,53.4195,53.5514,53.4195,53.5514,13000.0
2014-02-20 10:30:00,64.96,64.96,64.89,64.9,26000.0,53.5596,53.5596,53.5019,53.5101,26000.0
2014-02-20 10:40:00,64.91,64.97,64.88,64.93,19700.0,53.5184,53.5679,53.4937,53.5349,19700.0
2014-02-20 10:50:00,64.95,65.0,64.91,64.93,36200.0,53.5514,53.5926,53.5184,53.5349,36200.0
2014-02-20 11:00:00,64.92,64.99,64.92,64.95,21700.0,53.5266,53.5844,53.5266,53.5514,21700.0
2014-02-20 11:10:00,64.95,64.97,64.94,64.94,8700.0,53.5514,53.5679,53.5431,53.5431,8700.0
2014-02-20 11:20:00,64.95,64.98,64.91,64.95,18000.0,53.5514,53.5761,53.5184,53.5514,18000.0
2014-02-20 11:30:00,64.95,64.95,64.91,64.91,20900.0,53.5514,53.5514,53.5184,53.5184,20900.0
2014-02-20 11:40:00,64.93,64.95,64.91,64.94,11800.0,53.5349,53.5514,53.5184,53.5431,11800.0
2014-02-20 11:50:00,64.95,64.95,64.91,64.91,6000.0,53.5514,53.5514,53.5184,53.5184,6000.0
2014-02-20 12:00:00,64.91,64.95,64.86,64.86,14100.0,53.5184,53.5514,53.4772,53.4772,14100.0
2014-02-20 12:10:00,64.87,64.95,64.86,64.94,15900.0,53.4854,53.5514,53.4772,53.5431,15900.0
2014-02-20 12:20:00,64.95,65.04,64.93,65.04,21300.0,53.5514,53.6256,53.5349,53.6256,21300.0
2014-02-20 12:30:00,65.03,65.06,65.01,65.03,19400.0,53.6173,53.6421,53.6008,53.6173,19400.0
2014-02-20 12:40:00,65.04,65.06,65.01,65.03,11400.0,53.6256,53.6421,53.6008,53.6173,11400.0
2014-02-20 12:50:00,65.03,65.04,65.0,65.03,4900.0,53.6173,53.6256,53.5926,53.6173,4900.0
2014-02-20 13:00:00,65.04,65.09,65.03,65.09,14000.0,53.6256,53.6668,53.6173,53.6668,14000.0
2014-02-20 13:10:00,65.09,65.12,65.06,65.12,15900.0,53.6668,53.6915,53.6421,53.6915,15900.0
2014-02-20 13:20:00,65.11,65.12,65.04,65.04,17400.0,53.6833,53.6915,53.6256,53.6256,17400.0
2014-02-20 13:30:00,65.05,65.07,65.04,65.06,17500.0,53.6338,53.6503,53.6256,53.6421,17500.0
2014-02-20 13:40:00,65.05,65.12,65.04,65.12,23500.0,53.6338,53.6915,53.6256,53.6915,23500.0
2014-02-20 13:50:00,65.11,65.14,65.11,65.11,7100.0,53.6833,53.708,53.6833,53.6833,7100.0
2014-02-20 14:00:00,65.11,65.11,65.04,65.08,7500.0,53.6833,53.6833,53.6256,53.6586,7500.0
2014-02-20 14:10:00,65.09,65.17,65.08,65.14,16800.0,53.6668,53.7328,53.6586,53.708,16800.0
2014-02-20 14:20:00,65.14,65.15,65.07,65.12,11500.0,53.708,53.7163,53.6503,53.6915,11500.0
2014-02-20 14:30:00,65.12,65.12,65.09,65.11,14200.0,53.6915,53.6915,53.6668,53.6833,14200.0
2014-02-20 14:40:00,65.12,65.25,65.11,65.25,23000.0,53.6915,53.7987,53.6833,53.7987,23000.0
2014-02-20 14:50:00,65.25,65.26,65.22,65.24,10700.0,53.7987,53.807,53.774,53.7905,10700.0
2014-02-20 15:00:00,65.24,65.26,65.22,65.23,15700.0,53.7905,53.807,53.774,53.7822,15700.0
2014-02-20 15:10:00,65.24,65.24,65.19,65.2,11100.0,53.7905,53.7905,53.7493,53.7575,11100.0
2014-02-20 15:20:00,65.21,65.23,65.16,65.2,27800.0,53.7657,53.7822,53.7245,53.7575,27800.0
2014-02-20 15:30:00,65.2,65.25,65.19,65.25,25700.0,53.7575,53.7987,53.7493,53.7987,25700.0
2014-02-20 15:40:00,65.26,65.26,65.22,65.25,37400.0,53.807,53.807,53.774,53.7987,37400.0
2014-02-20 15:50:00,65.25,65.28,65.2,65.22,83700.0,53.7987,53.8235,53.7575,53.774,83700.0
2014-02-21 09:30:00,65.55,65.58,65.42,65.51,96600.0,54.0461,54.0708,53.9389,54.0131,96600.0
2014-02-21 09:40:00,65.55,65.68,65.53,65.68,15300.0,54.0461,54.1533,54.0296,54.1533,15300.0
2014-02-21 09:50:00,65.66,65.75,65.66,65.75,9700.0,54.1368,54.211,54.1368,54.211,9700.0
2014-02-21 10:00:00,65.74,65.82,65.7,65.76,16400.0,54.2027,54.2687,54.1697,54.2192,16400.0
2014-02-21 10:10:00,65.76,65.8,65.63,65.64,11700.0,54.2192,54.2522,54.112,54.1203,11700.0
2014-02-21 10:20:00,65.64,65.64,65.41,65.44,19700.0,54.1203,54.1203,53.9306,53.9554,19700.0
2014-02-21 10:30:00,65.46,65.66,65.46,65.65,12100.0,53.9719,54.1368,53.9719,54.1285,12100.0
2014-02-21 10:40:00,65.65,65.73,65.65,65.71,14300.0,54.1285,54.1945,54.1285,54.178,14300.0
2014-02-21 10:50:00,65.7,65.7,65.66,65.67,10200.0,54.1697,54.1697,54.1368,54.145,10200.0
2014-02-21 11:00:00,65.68,65.74,65.67,65.68,8500.0,54.1533,54.2027,54.145,54.1533,8500.0
2014-02-21 11:10:00,65.68,65.68,65.54,65.56,10400.0,54.1533,54.1533,54.0378,54.0543,10400.0
2014-02-21 11:20:00,65.57,65.62,65.55,65.55,8300.0,54.0626,54.1038,54.0461,54.0461,8300.0
2014-02-21 11:30:00,65.57,65.67,65.56,65.62,7300.0,54.0626,54.145,54.0543,54.1038,7300.0
2014-02-21 11:40:00,65.62,65.64,65.55,65.58,5600.0,54.1038,54.1203,54.0461,54.0708,5600.0
2014-02-21 11:50:00,65.58,65.63,65.53,65.53,4100.0,54.0708,54.112,54.0296,54.0296,4100.0
2014-02-21 12:00:00,65.53,65.63,65.53,65.61,10400.0,54.0296,54.112,54.0296,54.0955,10400.0
2014-02-21 12:10:00,65.59,65.62,65.56,65.57,7800.0,54.0791,54.1038,54.0543,54.0626,7800.0
2014-02-21 12:20:00,65.58,65.58,65.52,65.52,6600.0,54.0708,54.0708,54.0213,54.0213,6600.0
2014-02-21 12:30:00,65.54,65.56,65.48,65.53,5100.0,54.0378,54.0543,53.9884,54.0296,5100.0
2014-02-21 12:40:00,65.54,65.54,65.47,65.49,5100.0,54.0378,54.0378,53.9801,53.9966,5100.0
2014-02-21 12:50:00,65.47,65.48,65.46,65.48,4600.0,53.9801,53.9884,53.9719,53.9884,4600.0
2014-02-21 13:00:00,65.48,65.49,65.4,65.41,16900.0,53.9884,53.9966,53.9224,53.9306,16900.0
2014-02-21 13:10:00,65.4,65.41,65.37,65.39,5800.0,53.9224,53.9306,53.8977,53.9142,5800.0
2014-02-21 13:20:00,65.39,65.4,65.28,65.28,17400.0,53.9142,53.9224,53.8235,53.8235,17400.0
2014-02-21 13:30:00,65.29,65.32,65.21,65.24,16700.0,53.8317,53.8564,53.7657,53.7905,16700.0
2014-02-21 13:40:00,65.23,65.31,65.22,65.29,13100.0,53.7822,53.8482,53.774,53.8317,13100.0
2014-02-21 13:50:00,65.28,65.33,65.28,65.32,16000.0,53.8235,53.8647,53.8235,53.8564,16000.0
2014-02-21 14:00:00,65.33,65.38,65.32,65.37,28300.0,53.8647,53.9059,53.8564,53.8977,28300.0
2014-02-21 14:10:00,65.36,65.37,65.24,65.24,12400.0,53.8894,53.8977,53.7905,53.7905,12400.0
2014-02-21 14:20:00,65.24,65.25,65.2,65.22,12500.0,53.7905,53.7987,53.7575,53.774,12500.0
2014-02-21 14:30:00,65.21,65.21,65.14,65.14,22200.0,53.7657,53.7657,53.708,53.708,22200.0
2014-02-21 14:40:00,65.15,65.17,65.13,65.15,8700.0,53.7163,53.7328,53.6998,53.7163,8700.0
2014-02-21 14:50:00,65.16,65.2,65.15,65.17,7800.0,53.7245,53.7575,53.7163,53.7328,7800.0
2014-02-21 15:00:00,65.17,65.2,65.17,65.2,13600.0,53.7328,53.7575,53.7328,53.7575,13600.0
2014-02-21 15:10:00,65.21,65.23,65.17,65.22,9100.0,53.7657,53.7822,53.7328,53.774,9100.0
2014-02-21 15:20:00,65.23,65.28,65.23,65.28,10900.0,53.7822,53.8235,53.7822,53.8235,10900.0
2014-02-21 15:30:00,65.28,65.3,65.19,65.19,26200.0,53.8235,53.8399,53.7493,53.7493,26200.0
2014-02-21 15:40:00,65.19,65.21,65.09,65.09,38800.0,53.7493,53.7657,53.6668,53.6668,38800.0
2014-02-21 15:50:00,65.08,65.09,65.0,65.03,70000.0,53.6586,53.6668,53.5926,53.6173,70000.0
2014-02-24 09:30:00,64.95,65.21,64.84,65.05,34100.0,53.5514,53.7657,53.4607,53.6338,34100.0
2014-02-24 09:40:00,65.04,65.08,64.91,64.91,12500.0,53.6256,53.6586,53.5184,53.5184,12500.0
2014-02-24 09:50:00,64.93,65.02,64.9,64.93,13000.0,53.5349,53.6091,53.5101,53.5349,13000.0
2014-02-24 10:00:00,64.92,65.09,64.92,65.07,11100.0,53.5266,53.6668,53.5266,53.6503,11100.0
2014-02-24 10:10:00,65.06,65.14,65.04,65.14,6400.0,53.6421,53.708,53.6256,53.708,6400.0
2014-02-24 10:20:00,65.13,65.16,65.09,65.12,8200.0,53.6998,53.7245,53.6668,53.6915,8200.0
2014-02-24 10:30:00,65.15,65.25,65.12,65.23,5700.0,53.7163,53.7987,53.6915,53.7822,5700.0
2014-02-24 10:40:00,65.22,65.23,65.18,65.19,10900.0,53.774,53.7822,53.741,53.7493,10900.0
2014-02-24 10:50:00,65.18,65.18,65.12,65.16,7000.0,53.741,53.741,53.6915,53.7245,7000.0
2014-02-24 11:00:00,65.16,65.19,65.14,65.17,7400.0,53.7245,53.7493,53.708,53.7328,7400.0
2014-02-24 11:10:00,65.19,65.25,65.19,65.21,6200.0,53.7493,53.7987,53.7493,53.7657,6200.0
2014-02-24 11:20:00,65.24,65.29,65.24,65.28,3400.0,53.7905,53.8317,53.7905,53.8235,3400.0
2014-02-24 11:30:00,65.28,65.44,65.28,65.43,11100.0,53.8235,53.9554,53.8235,53.9471,11100.0
2014-02-24 11:40:00,65.44,65.49,65.44,65.49,5700.0,53.9554,53.9966,53.9554,53.9966,5700.0
2014-02-24 11:50:00,65.49,65.55,65.48,65.52,15900.0,53.9966,54.0461,53.9884,54.0213,15900.0
2014-02-24 12:00:00,65.53,65.55,65.51,65.52,8300.0,54.0296,54.0461,54.0131,54.0213,8300.0
2014-02-24 12:10:00,65.51,65.53,65.49,65.52,4100.0,54.0131,54.0296,53.9966,54.0213,4100.0
2014-02-24 12:20:00,65.51,65.55,65.51,65.54,3600.0,54.0131,54.0461,54.0131,54.0378,3600.0
2014-02-24 12:30:00,65.54,65.55,65.49,65.52,7800.0,54.0378,54.0461,53.9966,54.0213,7800.0
2014-02-24 12:40:00,65.52,65.52,65.39,65.39,10100.0,54.0213,54.0213,53.9142,53.9142,10100.0
2014-02-24 12:50:00,65.4,65.4,65.37,65.38,5500.0,53.9224,53.9224,53.8977,53.9059,5500.0
2014-02-24 13:00:00,65.38,65.41,65.37,65.41,4400.0,53.9059,53.9306,53.8977,53.9306,4400.0
2014-02-24 13:10:00,65.4,65.4,65.35,65.35,2700.0,53.9224,53.9224,53.8812,53.8812,2700.0
2014-02-24 13:20:00,65.36,65.39,65.36,65.39,5600.0,53.8894,53.9142,53.8894,53.9142,5600.0
2014-02-24 13:30:00,65.37,65.39,65.34,65.34,5900.0,53.8977,53.9142,53.8729,53.8729,5900.0
2014-02-24 13:40:00,65.34,65.35,65.31,65.34,3500.0,53.8729,53.8812,53.8482,53.8729,3500.0
2014-02-24 13:50:00,65.34,65.34,65.3,65.32,5100.0,53.8729,53.8729,53.8399,53.8564,5100.0
2014-02-24 14:00:00,65.32,65.38,65.32,65.37,7200.0,53.8564,53.9059,53.8564,53.8977,7200.0
2014-02-24 14:10:00,65.36,65.47,65.33,65.45,20600.0,53.8894,53.9801,53.8647,53.9636,20600.0
2014-02-24 14:20:00,65.47,65.49,65.45,65.47,24700.0,53.9801,53.9966,53.9636,53.9801,24700.0
2014-02-24 14:30:00,65.47,65.49,65.38,65.4,27700.0,53.9801,53.9966,53.9059,53.9224,27700.0
2014-02-24 14:40:00,65.4,65.42,65.34,65.34,12500.0,53.9224,53.9389,53.8729,53.8729,12500.0
2014-02-24 14:50:00,65.34,65.34,65.26,65.26,8000.0,53.8729,53.8729,53.807,53.807,8000.0
2014-02-24 15:00:00,65.26,65.27,65.21,65.23,11400.0,53.807,53.8152,53.7657,53.7822,11400.0
2014-02-24 15:10:00,65.24,65.26,65.2,65.24,21200.0,53.7905,53.807,53.7575,53.7905,21200.0
2014-02-24 15:20:00,65.25,65.25,65.09,65.09,14600.0,53.7987,53.7987,53.6668,53.6668,14600.0
2014-02-24 15:30:00,65.1,65.16,65.08,65.16,24800.0,53.675,53.7245,53.6586,53.7245,24800.0
2014-02-24 15:40:00,65.16,65.16,65.08,65.12,41400.0,53.7245,53.7245,53.6586,53.6915,41400.0
2014-02-24 15:50:00,65.12,65.12,64.96,64.97,104900.0,53.6915,53.6915,53.5596,53.5679,104900.0
2014-02-25 09:30:00,65.01,65.22,64.89,65.07,31800.0,53.6008,53.774,53.5019,53.6503,31800.0
2014-02-25 09:40:00,65.1,65.23,65.1,65.17,14200.0,53.675,53.7822,53.675,53.7328,14200.0
2014-02-25 09:50:00,65.15,65.23,65.02,65.11,18700.0,53.7163,53.7822,53.6091,53.6833,18700.0
2014-02-25 10:00:00,65.13,65.25,65.09,65.13,15400.0,53.6998,53.7987,53.6668,53.6998,15400.0
2014-02-25 10:10:00,65.18,65.37,65.08,65.37,11900.0,53.741,53.8977,53.6586,53.8977,11900.0
2014-02-25 10:20:00,65.35,65.35,65.2,65.2,8700.0,53.8812,53.8812,53.7575,53.7575,8700.0
2014-02-25 10:30:00,65.2,65.3,65.19,65.3,7800.0,53.7575,53.8399,53.7493,53.8399,7800.0
2014-02-25 10:40:00,65.3,65.32,65.25,65.27,9200.0,53.8399,53.8564,53.7987,53.8152,9200.0
2014-02-25 10:50:00,65.28,65.31,65.28,65.29,6000.0,53.8235,53.8482,53.8235,53.8317,6000.0
2014-02-25 11:00:00,65.29,65.33,65.25,65.33,7400.0,53.8317,53.8647,53.7987,53.8647,7400.0
2014-02-25 11:10:00,65.32,65.52,65.32,65.52,16400.0,53.8564,54.0213,53.8564,54.0213,16400.0
2014-02-25 11:20:00,65.51,65.53,65.43,65.5,15000.0,54.0131,54.0296,53.9471,54.0048,15000.0
2014-02-25 11:30:00,65.51,65.53,65.46,65.47,6900.0,54.0131,54.0296,53.9719,53.9801,6900.0
2014-02-25 11:40:00,65.47,65.47,65.38,65.42,5700.0,53.9801,53.9801,53.9059,53.9389,5700.0
2014-02-25 11:50:00,65.42,65.42,65.28,65.28,8200.0,53.9389,53.9389,53.8235,53.8235,8200.0
2014-02-25 12:00:00,65.27,65.3,65.26,65.26,5700.0,53.8152,53.8399,53.807,53.807,5700.0
2014-02-25 12:10:00,65.27,65.3,65.24,65.28,4200.0,53.8152,53.8399,53.7905,53.8235,4200.0
2014-02-25 12:20:00,65.27,65.27,65.13,65.19,27300.0,53.8152,53.8152,53.6998,53.7493,27300.0
2014-02-25 12:30:00,65.19,65.27,65.19,65.27,11400.0,53.7493,53.8152,53.7493,53.8152,11400.0
2014-02-25 12:40:00,65.28,65.28,65.19,65.28,8700.0,53.8235,53.8235,53.7493,53.8235,8700.0
2014-02-25 12:50:00,65.28,65.3,65.27,65.29,5600.0,53.8235,53.8399,53.8152,53.8317,5600.0
2014-02-25 13:00:00,65.29,65.35,65.27,65.35,6400.0,53.8317,53.8812,53.8152,53.8812,6400.0
2014-02-25 13:10:00,65.37,65.37,65.3,65.3,7500.0,53.8977,53.8977,53.8399,53.8399,7500.0
2014-02-25 13:20:00,65.29,65.33,65.27,65.32,6000.0,53.8317,53.8647,53.8152,53.8564,6000.0
2014-02-25 13:30:00,65.32,65.37,65.3,65.31,9500.0,53.8564,53.8977,53.8399,53.8482,9500.0
2014-02-25 13:40:00,65.31,65.39,65.29,65.33,22900.0,53.8482,53.9142,53.8317,53.8647,22900.0
2014-02-25 13:50:00,65.34,65.36,65.31,65.32,5200.0,53.8729,53.8894,53.8482,53.8564,5200.0
2014-02-25 14:00:00,65.33,65.35,65.21,65.26,12100.0,53.8647,53.8812,53.7657,53.807,12100.0
2014-02-25 14:10:00,65.27,65.27,65.19,65.26,20100.0,53.8152,53.8152,53.7493,53.807,20100.0
2014-02-25 14:20:00,65.25,65.3,65.21,65.3,8100.0,53.7987,53.8399,53.7657,53.8399,8100.0
2014-02-25 14:30:00,65.3,65.31,65.21,65.22,6300.0,53.8399,53.8482,53.7657,53.774,6300.0
2014-02-25 14:40:00,65.21,65.27,65.21,65.22,5000.0,53.7657,53.8152,53.7657,53.774,5000.0
2014-02-25 14:50:00,65.22,65.27,65.2,65.27,9300.0,53.774,53.8152,53.7575,53.8152,9300.0
2014-02-25 15:00:00,65.26,65.26,65.18,65.23,16900.0,53.807,53.807,53.741,53.7822,16900.0
2014-02-25 15:10:00,65.23,65.23,65.09,65.12,17700.0,53.7822,53.7822,53.6668,53.6915,17700.0
2014-02-25 15:20:00,65.13,65.13,65.0,65.03,9700.0,53.6998,53.6998,53.5926,53.6173,9700.0
2014-02-25 15:30:00,65.03,65.08,65.02,65.08,32400.0,53.6173,53.6586,53.6091,53.6586,32400.0
2014-02-25 15:40:00,65.08,65.09,64.98,65.05,34600.0,53.6586,53.6668,53.5761,53.6338,34600.0
2014-02-25 15:50:00,65.04,65.12,64.98,65.11,74800.0,53.6256,53.6915,53.5761,53.6833,74800.0
2014-02-26 09:30:00,65.14,65.17,64.89,65.0,19400.0,53.708,53.7328,53.5019,53.5926,19400.0
2014-02-26 09:40:00,65.0,65.06,64.7,64.71,24000.0,53.5926,53.6421,53.3452,53.3535,24000.0
2014-02-26 09:50:00,64.72,64.82,64.67,64.82,18400.0,53.3617,53.4442,53.3205,53.4442,18400.0
2014-02-26 10:00:00,64.81,64.98,64.81,64.85,15500.0,53.4359,53.5761,53.4359,53.4689,15500.0
2014-02-26 10:10:00,64.86,65.1,64.85,65.1,14400.0,53.4772,53.675,53.4689,53.675,14400.0
2014-02-26 10:20:00,65.11,65.21,65.02,65.1,35800.0,53.6833,53.7657,53.6091,53.675,35800.0
2014-02-26 10:30:00,65.1,65.24,65.1,65.2,21800.0,53.675,53.7905,53.675,53.7575,21800.0
2014-02-26 10:40:00,65.2,65.35,65.18,65.28,34200.0,53.7575,53.8812,53.741,53.8235,34200.0
2014-02-26 10:50:00,65.27,65.28,65.19,65.21,8600.0,53.8152,53.8235,53.7493,53.7657,8600.0
2014-02-26 11:00:00,65.2,65.3,65.2,65.28,11300.0,53.7575,53.8399,53.7575,53.8235,11300.0
2014-02-26 11:10:00,65.28,65.39,65.28,65.39,9100.0,53.8235,53.9142,53.8235,53.9142,9100.0
2014-02-26 11:20:00,65.39,65.42,65.35,65.41,12700.0,53.9142,53.9389,53.8812,53.9306,12700.0
2014-02-26 11:30:00,65.42,65.46,65.32,65.43,15200.0,53.9389,53.9719,53.8564,53.9471,15200.0
2014-02-26 11:40:00,65.43,65.44,65.33,65.33,9900.0,53.9471,53.9554,53.8647,53.8647,9900.0
2014-02-26 11:50:00,65.34,65.4,65.3,65.31,13400.0,53.8729,53.9224,53.8399,53.8482,13400.0
2014-02-26 12:00:00,65.31,65.33,65.26,65.26,10100.0,53.8482,53.8647,53.807,53.807,10100.0
2014-02-26 12:10:00,65.26,65.34,65.26,65.34,12700.0,53.807,53.8729,53.807,53.8729,12700.0
2014-02-26 12:20:00,65.35,65.4,65.31,65.4,13400.0,53.8812,53.9224,53.8482,53.9224,13400.0
2014-02-26 12:30:00,65.4,65.47,65.4,65.45,10600.0,53.9224,53.9801,53.9224,53.9636,10600.0
2014-02-26 12:40:00,65.45,65.49,65.43,65.49,8300.0,53.9636,53.9966,53.9471,53.9966,8300.0
2014-02-26 12:50:00,65.48,65.52,65.45,65.5,18100.0,53.9884,54.0213,53.9636,54.0048,18100.0
2014-02-26 13:00:00,65.51,65.52,65.41,65.47,20800.0,54.0131,54.0213,53.9306,53.9801,20800.0
2014-02-26 13:10:00,65.44,65.52,65.43,65.48,11900.0,53.9554,54.0213,53.9471,53.9884,11900.0
2014-02-26 13:20:00,65.49,65.54,65.45,65.45,13200.0,53.9966,54.0378,53.9636,53.9636,13200.0
2014-02-26 13:30:00,65.47,65.47,65.4,65.42,11500.0,53.9801,53.9801,53.9224,53.9389,11500.0
2014-02-26 13:40:00,65.42,65.52,65.41,65.5,25100.0,53.9389,54.0213,53.9306,54.0048,25100.0
2014-02-26 13:50:00,65.51,65.54,65.4,65.43,18300.0,54.0131,54.0378,53.9224,53.9471,18300.0
2014-02-26 14:00:00,65.43,65.53,65.4,65.4,22700.0,53.9471,54.0296,53.9224,53.9224,22700.0
2014-02-26 14:10:00,65.39,65.48,65.36,65.39,40000.0,53.9142,53.9884,53.8894,53.9142,40000.0
2014-02-26 14:20:00,65.36,65.44,65.28,65.3,17100.0,53.8894,53.9554,53.8235,53.8399,17100.0
2014-02-26 14:30:00,65.3,65.4,65.25,65.33,28000.0,53.8399,53.9224,53.7987,53.8647,28000.0
2014-02-26 14:40:00,65.35,65.42,65.35,65.4,9200.0,53.8812,53.9389,53.8812,53.9224,9200.0
2014-02-26 14:50:00,65.41,65.5,65.39,65.48,17300.0,53.9306,54.0048,53.9142,53.9884,17300.0
2014-02-26 15:00:00,65.48,65.5,65.4,65.42,16400.0,53.9884,54.0048,53.9224,53.9389,16400.0
2014-02-26 15:10:00,65.41,65.47,65.35,65.43,22800.0,53.9306,53.9801,53.8812,53.9471,22800.0
2014-02-26 15:20:00,65.43,65.45,65.39,65.41,19100.0,53.9471,53.9636,53.9142,53.9306,19100.0
2014-02-26 15:30:00,65.41,65.5,65.41,65.47,31100.0,53.9306,54.0048,53.9306,53.9801,31100.0
2014-02-26 15:40:00,65.47,65.5,65.39,65.41,41800.0,53.9801,54.0048,53.9142,53.9306,41800.0
2014-02-26 15:50:00,65.42,65.5,65.39,65.44,63500.0,53.9389,54.0048,53.9142,53.9554,63500.0
2014-02-27 09:30:00,65.19,65.45,65.02,65.36,18200.0,53.7493,53.9636,53.6091,53.8894,18200.0
2014-02-27 09:40:00,65.31,65.37,65.25,65.3,8300.0,53.8482,53.8977,53.7987,53.8399,8300.0
2014-02-27 09:50:00,65.26,65.27,65.1,65.17,13000.0,53.807,53.8152,53.675,53.7328,13000.0
2014-02-27 10:00:00,65.19,65.28,65.11,65.15,17000.0,53.7493,53.8235,53.6833,53.7163,17000.0
2014-02-27 10:10:00,65.17,65.23,65.11,65.21,20500.0,53.7328,53.7822,53.6833,53.7657,20500.0
2014-02-27 10:20:00,65.2,65.28,65.18,65.19,9700.0,53.7575,53.8235,53.741,53.7493,9700.0
2014-02-27 10:30:00,65.19,65.36,65.19,65.28,9600.0,53.7493,53.8894,53.7493,53.8235,9600.0
2014-02-27 10:40:00,65.28,65.28,65.17,65.18,6800.0,53.8235,53.8235,53.7328,53.741,6800.0
2014-02-27 10:50:00,65.18,65.37,65.17,65.33,16200.0,53.741,53.8977,53.7328,53.8647,16200.0
2014-02-27 11:00:00,65.34,65.44,65.3,65.38,13800.0,53.8729,53.9554,53.8399,53.9059,13800.0
2014-02-27 11:10:00,65.39,65.45,65.36,65.36,17200.0,53.9142,53.9636,53.8894,53.8894,17200.0
2014-02-27 11:20:00,65.35,65.37,65.31,65.32,7900.0,53.8812,53.8977,53.8482,53.8564,7900.0
2014-02-27 11:30:00,65.32,65.35,65.25,65.29,11400.0,53.8564,53.8812,53.7987,53.8317,11400.0
2014-02-27 11:40:00,65.3,65.31,65.23,65.23,6100.0,53.8399,53.8482,53.7822,53.7822,6100.0
2014-02-27 11:50:00,65.22,65.23,65.19,65.21,7600.0,53.774,53.7822,53.7493,53.7657,7600.0
2014-02-27 12:00:00,65.24,65.29,65.21,65.23,6400.0,53.7905,53.8317,53.7657,53.7822,6400.0
2014-02-27 12:10:00,65.23,65.34,65.22,65.31,9200.0,53.7822,53.8729,53.774,53.8482,9200.0
2014-02-27 12:20:00,65.31,65.31,65.23,65.28,6800.0,53.8482,53.8482,53.7822,53.8235,6800.0
2014-02-27 12:30:00,65.29,65.31,65.21,65.27,12000.0,53.8317,53.8482,53.7657,53.8152,12000.0
2014-02-27 12:40:00,65.27,65.32,65.27,65.3,5200.0,53.8152,53.8564,53.8152,53.8399,5200.0
2014-02-27 12:50:00,65.3,65.38,65.29,65.38,5600.0,53.8399,53.9059,53.8317,53.9059,5600.0
2014-02-27 13:00:00,65.4,65.4,65.36,65.4,11500.0,53.9224,53.9224,53.8894,53.9224,11500.0
2014-02-27 13:10:00,65.39,65.52,65.38,65.52,38200.0,53.9142,54.0213,53.9059,54.0213,38200.0
2014-02-27 13:20:00,65.53,65.58,65.51,65.57,12300.0,54.0296,54.0708,54.0131,54.0626,12300.0
2014-02-27 13:30:00,65.58,65.63,65.57,65.63,7100.0,54.0708,54.112,54.0626,54.112,7100.0
2014-02-27 13:40:00,65.63,65.64,65.61,65.62,9700.0,54.112,54.1203,54.0955,54.1038,9700.0
2014-02-27 13:50:00,65.63,65.66,65.61,65.64,7800.0,54.112,54.1368,54.0955,54.1203,7800.0
2014-02-27 14:00:00,65.64,65.67,65.62,65.62,8800.0,54.1203,54.145,54.1038,54.1038,8800.0
2014-02-27 14:10:00,65.63,65.66,65.63,65.65,11200.0,54.112,54.1368,54.112,54.1285,11200.0
2014-02-27 14:20:00,65.65,65.65,65.6,65.62,14900.0,54.1285,54.1285,54.0873,54.1038,14900.0
2014-02-27 14:30:00,65.62,65.67,65.62,65.66,19900.0,54.1038,54.145,54.1038,54.1368,19900.0
2014-02-27 14:40:00,65.66,65.73,65.65,65.73,23200.0,54.1368,54.1945,54.1285,54.1945,23200.0
2014-02-27 14:50:00,65.73,65.79,65.73,65.75,12700.0,54.1945,54.244,54.1945,54.211,12700.0
2014-02-27 15:00:00,65.75,65.8,65.69,65.8,18300.0,54.211,54.2522,54.1615,54.2522,18300.0
2014-02-27 15:10:00,65.8,65.81,65.74,65.75,22000.0,54.2522,54.2604,54.2027,54.211,22000.0
2014-02-27 15:20:00,65.74,65.77,65.72,65.75,23500.0,54.2027,54.2275,54.1862,54.211,23500.0
2014-02-27 15:30:00,65.75,65.78,65.74,65.75,20000.0,54.211,54.2357,54.2027,54.211,20000.0
2014-02-27 15:40:00,65.75,65.76,65.66,65.66,44500.0,54.211,54.2192,54.1368,54.1368,44500.0
2014-02-27 15:50:00,65.66,65.91,65.66,65.91,125000.0,54.1368,54.3429,54.1368,54.3429,125000.0
2014-02-28 09:30:00,65.93,66.06,65.77,66.06,38500.0,54.3594,54.4666,54.2275,54.4666,38500.0
2014-02-28 09:40:00,66.1,66.21,66.03,66.03,14500.0,54.4995,54.5902,54.4418,54.4418,14500.0
2014-02-28 09:50:00,66.03,66.17,66.03,66.07,12700.0,54.4418,54.5573,54.4418,54.4748,12700.0
2014-02-28 10:00:00,66.06,66.16,66.06,66.13,25300.0,54.4666,54.549,54.4666,54.5243,25300.0
2014-02-28 10:10:00,66.13,66.18,66.13,66.16,19800.0,54.5243,54.5655,54.5243,54.549,19800.0
2014-02-28 10:20:00,66.17,66.18,66.11,66.15,20900.0,54.5573,54.5655,54.5078,54.5408,20900.0
2014-02-28 10:30:00,66.15,66.15,66.11,66.13,13400.0,54.5408,54.5408,54.5078,54.5243,13400.0
2014-02-28 10:40:00,66.12,66.12,65.99,66.03,20100.0,54.516,54.516,54.4089,54.4418,20100.0
2014-02-28 10:50:00,66.06,66.08,66.04,66.06,14200.0,54.4666,54.4831,54.4501,54.4666,14200.0
2014-02-28 11:00:00,66.07,66.08,65.98,66.04,18400.0,54.4748,54.4831,54.4006,54.4501,18400.0
2014-02-28 11:10:00,66.03,66.08,66.02,66.06,16300.0,54.4418,54.4831,54.4336,54.4666,16300.0
2014-02-28 11:20:00,66.05,66.11,66.05,66.09,14900.0,54.4583,54.5078,54.4583,54.4913,14900.0
2014-02-28 11:30:00,66.1,66.21,66.1,66.19,13200.0,54.4995,54.5902,54.4995,54.5738,13200.0
2014-02-28 11:40:00,66.2,66.23,66.16,66.17,15700.0,54.582,54.6067,54.549,54.5573,15700.0
2014-02-28 11:50:00,66.18,66.25,66.17,66.23,20300.0,54.5655,54.6232,54.5573,54.6067,20300.0
2014-02-28 12:00:00,66.23,66.28,66.23,66.23,74500.0,54.6067,54.648,54.6067,54.6067,74500.0
2014-02-28 12:10:00,66.24,66.3,66.22,66.27,17400.0,54.615,54.6644,54.5985,54.6397,17400.0
2014-02-28 12:20:00,66.26,66.32,66.24,66.32,12800.0,54.6315,54.6809,54.615,54.6809,12800.0
2014-02-28 12:30:00,66.32,66.34,66.24,66.25,36200.0,54.6809,54.6974,54.615,54.6232,36200.0
2014-02-28 12:40:00,66.25,66.3,66.22,66.22,26800.0,54.6232,54.6644,54.5985,54.5985,26800.0
2014-02-28 12:50:00,66.24,66.28,66.16,66.27,25100.0,54.615,54.648,54.549,54.6397,25100.0
2014-02-28 13:00:00,66.27,66.28,66.23,66.24,8400.0,54.6397,54.648,54.6067,54.615,8400.0
2014-02-28 13:10:00,66.24,66.3,66.23,66.29,20500.0,54.615,54.6644,54.6067,54.6562,20500.0
2014-02-28 13:20:00,66.29,66.33,66.26,66.33,12500.0,54.6562,54.6892,54.6315,54.6892,12500.0
2014-02-28 13:30:00,66.32,66.32,66.26,66.31,11100.0,54.6809,54.6809,54.6315,54.6727,11100.0
2014-02-28 13:40:00,66.3,66.32,66.27,66.31,20400.0,54.6644,54.6809,54.6397,54.6727,20400.0
2014-02-28 13:50:00,66.31,66.32,66.24,66.31,13800.0,54.6727,54.6809,54.615,54.6727,13800.0
2014-02-28 14:00:00,66.31,66.31,66.23,66.26,18600.0,54.6727,54.6727,54.6067,54.6315,18600.0
2014-02-28 14:10:00,66.27,66.27,66.24,66.26,15000.0,54.6397,54.6397,54.615,54.6315,15000.0
2014-02-28 14:20:00,66.26,66.26,66.17,66.21,11000.0,54.6315,54.6315,54.5573,54.5902,11000.0
2014-02-28 14:30:00,66.21,66.27,66.2,66.21,22000.0,54.5902,54.6397,54.582,54.5902,22000.0
2014-02-28 14:40:00,66.2,66.26,66.19,66.24,35400.0,54.582,54.6315,54.5738,54.615,35400.0
2014-02-28 14:50:00,66.24,66.24,66.15,66.17,36000.0,54.615,54.615,54.5408,54.5573,36000.0
2014-02-28 15:00:00,66.17,66.17,65.98,65.99,76200.0,54.5573,54.5573,54.4006,54.4089,76200.0
2014-02-28 15:10:00,65.97,66.1,65.92,66.02,56100.0,54.3924,54.4995,54.3511,54.4336,56100.0
2014-02-28 15:20:00,66.0,66.06,65.98,66.04,44600.0,54.4171,54.4666,54.4006,54.4501,44600.0
2014-02-28 15:30:00,66.04,66.14,66.04,66.1,50700.0,54.4501,54.5325,54.4501,54.4995,50700.0
2014-02-28 15:40:00,66.11,66.22,66.06,66.09,117700.0,54.5078,54.5985,54.4666,54.4913,117700.0
2014-02-28 15:50:00,66.09,66.31,66.09,66.21,249900.0,54.4913,54.6727,54.4913,54.5902,249900.0
2014-03-03 09:30:00,65.8,66.0,65.55,65.96,30800.0,54.2522,54.4171,54.0461,54.3841,30800.0
2014-03-03 09:40:00,65.95,66.12,65.8,65.85,18500.0,54.3759,54.516,54.2522,54.2934,18500.0
2014-03-03 09:50:00,65.89,65.92,65.7,65.83,25000.0,54.3264,54.3511,54.1697,54.2769,25000.0
2014-03-03 10:00:00,65.83,65.88,65.66,65.66,22400.0,54.2769,54.3182,54.1368,54.1368,22400.0
2014-03-03 10:10:00,65.66,65.7,65.47,65.55,19300.0,54.1368,54.1697,53.9801,54.0461,19300.0
2014-03-03 10:20:00,65.52,65.63,65.48,65.57,16800.0,54.0213,54.112,53.9884,54.0626,16800.0
2014-03-03 10:30:00,65.58,65.61,65.52,65.59,14400.0,54.0708,54.0955,54.0213,54.0791,14400.0
2014-03-03 10:40:00,65.57,65.66,65.56,65.63,16700.0,54.0626,54.1368,54.0543,54.112,16700.0
2014-03-03 10:50:00,65.64,65.7,65.64,65.7,13100.0,54.1203,54.1697,54.1203,54.1697,13100.0
2014-03-03 11:00:00,65.71,65.72,65.42,65.45,16700.0,54.178,54.1862,53.9389,53.9636,16700.0
2014-03-03 11:10:00,65.45,65.51,65.42,65.44,12000.0,53.9636,54.0131,53.9389,53.9554,12000.0
2014-03-03 11:20:00,65.45,65.51,65.45,65.45,14600.0,53.9636,54.0131,53.9636,53.9636,14600.0
2014-03-03 11:30:00,65.43,65.49,65.4,65.43,20100.0,53.9471,53.9966,53.9224,53.9471,20100.0
2014-03-03 11:40:00,65.46,65.54,65.39,65.5,19500.0,53.9719,54.0378,53.9142,54.0048,19500.0
2014-03-03 11:50:00,65.5,65.55,65.46,65.46,25700.0,54.0048,54.0461,53.9719,53.9719,25700.0
2014-03-03 12:00:00,65.46,65.48,65.41,65.42,14800.0,53.9719,53.9884,53.9306,53.9389,14800.0
2014-03-03 12:10:00,65.42,65.61,65.4,65.53,22300.0,53.9389,54.0955,53.9224,54.0296,22300.0
2014-03-03 12:20:00,65.53,65.62,65.53,65.59,8700.0,54.0296,54.1038,54.0296,54.0791,8700.0
2014-03-03 12:30:00,65.61,65.76,65.58,65.74,30100.0,54.0955,54.2192,54.0708,54.2027,30100.0
2014-03-03 12:40:00,65.75,65.83,65.74,65.75,25500.0,54.211,54.2769,54.2027,54.211,25500.0
2014-03-03 12:50:00,65.75,65.81,65.75,65.81,9000.0,54.211,54.2604,54.211,54.2604,9000.0
2014-03-03 13:00:00,65.82,65.92,65.82,65.87,7500.0,54.2687,54.3511,54.2687,54.3099,7500.0
2014-03-03 13:10:00,65.88,65.91,65.88,65.9,7500.0,54.3182,54.3429,54.3182,54.3346,7500.0
2014-03-03 13:20:00,65.89,65.95,65.88,65.88,12100.0,54.3264,54.3759,54.3182,54.3182,12100.0
2014-03-03 13:30:00,65.89,65.89,65.81,65.86,11900.0,54.3264,54.3264,54.2604,54.3017,11900.0
2014-03-03 13:40:00,65.84,65.88,65.84,65.85,4600.0,54.2852,54.3182,54.2852,54.2934,4600.0
2014-03-03 13:50:00,65.84,65.94,65.84,65.92,7000.0,54.2852,54.3676,54.2852,54.3511,7000.0
2014-03-03 14:00:00,65.94,65.98,65.91,65.97,11800.0,54.3676,54.4006,54.3429,54.3924,11800.0
2014-03-03 14:10:00,65.97,66.08,65.97,66.01,24900.0,54.3924,54.4831,54.3924,54.4253,24900.0
2014-03-03 14:20:00,66.01,66.01,65.93,65.95,9900.0,54.4253,54.4253,54.3594,54.3759,9900.0
2014-03-03 14:30:00,65.93,65.95,65.9,65.95,5400.0,54.3594,54.3759,54.3346,54.3759,5400.0
2014-03-03 14:40:00,65.95,66.12,65.95,66.09,13200.0,54.3759,54.516,54.3759,54.4913,13200.0
2014-03-03 14:50:00,66.09,66.11,66.02,66.04,14300.0,54.4913,54.5078,54.4336,54.4501,14300.0
2014-03-03 15:00:00,66.04,66.04,65.93,66.0,15200.0,54.4501,54.4501,54.3594,54.4171,15200.0
2014-03-03 15:10:00,66.0,66.0,65.92,65.96,17200.0,54.4171,54.4171,54.3511,54.3841,17200.0
2014-03-03 15:20:00,65.96,65.96,65.85,65.91,18800.0,54.3841,54.3841,54.2934,54.3429,18800.0
2014-03-03 15:30:00,65.91,65.94,65.85,65.93,17000.0,54.3429,54.3676,54.2934,54.3594,17000.0
2014-03-03 15:40:00,65.92,66.02,65.92,65.93,44100.0,54.3511,54.4336,54.3511,54.3594,44100.0
2014-03-03 15:50:00,65.94,66.0,65.9,65.99,67900.0,54.3676,54.4171,54.3346,54.4089,67900.0
2014-03-04 09:30:00,66.32,66.76,66.28,66.71,55400.0,54.6809,55.0437,54.648,55.0025,55400.0
2014-03-04 09:40:00,66.71,66.85,66.65,66.81,33000.0,55.0025,55.1179,54.953,55.0849,33000.0
2014-03-04 09:50:00,66.82,66.91,66.81,66.86,15800.0,55.0932,55.1674,55.0849,55.1262,15800.0
2014-03-04 10:00:00,66.86,67.13,66.84,67.13,44200.0,55.1262,55.3488,55.1097,55.3488,44200.0
2014-03-04 10:10:00,67.11,67.17,67.04,67.13,16400.0,55.3323,55.3818,55.2746,55.3488,16400.0
2014-03-04 10:20:00,67.12,67.31,67.11,67.27,56300.0,55.3405,55.4972,55.3323,55.4642,56300.0
2014-03-04 10:30:00,67.26,67.5,67.25,67.43,69000.0,55.456,55.6539,55.4477,55.5961,69000.0
2014-03-04 10:40:00,67.42,67.43,67.29,67.29,20400.0,55.5879,55.5961,55.4807,55.4807,20400.0
2014-03-04 10:50:00,67.32,67.33,67.15,67.19,15200.0,55.5054,55.5137,55.3653,55.3983,15200.0
2014-03-04 11:00:00,67.18,67.19,67.13,67.18,18500.0,55.39,55.3983,55.3488,55.39,18500.0
2014-03-04 11:10:00,67.18,67.22,67.16,67.2,17200.0,55.39,55.423,55.3735,55.4065,17200.0
2014-03-04 11:20:00,67.19,67.2,67.03,67.04,453900.0,55.3983,55.4065,55.2663,55.2746,453900.0
2014-03-04 11:30:00,67.04,67.04,66.93,66.93,14800.0,55.2746,55.2746,55.1839,55.1839,14800.0
2014-03-04 11:40:00,66.93,66.97,66.9,66.97,16400.0,55.1839,55.2169,55.1592,55.2169,16400.0
2014-03-04 11:50:00,66.98,67.02,66.96,66.98,11500.0,55.2251,55.2581,55.2086,55.2251,11500.0
2014-03-04 12:00:00,66.98,67.0,66.95,66.97,9300.0,55.2251,55.2416,55.2004,55.2169,9300.0
2014-03-04 12:10:00,66.97,67.08,66.97,67.08,10200.0,55.2169,55.3076,55.2169,55.3076,10200.0
2014-03-04 12:20:00,67.07,67.07,66.98,67.04,18700.0,55.2993,55.2993,55.2251,55.2746,18700.0
2014-03-04 12:30:00,67.04,67.04,66.93,66.94,14700.0,55.2746,55.2746,55.1839,55.1921,14700.0
2014-03-04 12:40:00,66.94,66.94,66.82,66.82,37900.0,55.1921,55.1921,55.0932,55.0932,37900.0
2014-03-04 12:50:00,66.82,66.84,66.73,66.81,14800.0,55.0932,55.1097,55.019,55.0849,14800.0
2014-03-04 13:00:00,66.8,66.8,66.57,66.71,40400.0,55.0767,55.0767,54.8871,55.0025,40400.0
2014-03-04 13:10:00,66.72,66.81,66.7,66.81,22100.0,55.0107,55.0849,54.9943,55.0849,22100.0
2014-03-04 13:20:00,66.81,66.83,66.78,66.81,10900.0,55.0849,55.1014,55.0602,55.0849,10900.0
2014-03-04 13:30:00,66.82,66.82,66.78,66.8,8600.0,55.0932,55.0932,55.0602,55.0767,8600.0
2014-03-04 13:40:00,66.79,66.84,66.58,66.69,33200.0,55.0685,55.1097,54.8953,54.986,33200.0
2014-03-04 13:50:00,66.67,66.74,66.65,66.7,28100.0,54.9695,55.0272,54.953,54.9943,28100.0
2014-03-04 14:00:00,66.7,66.7,66.59,66.66,18100.0,54.9943,54.9943,54.9036,54.9613,18100.0
2014-03-04 14:10:00,66.65,66.69,66.63,66.66,17200.0,54.953,54.986,54.9365,54.9613,17200.0
2014-03-04 14:20:00,66.67,66.69,66.6,66.65,12800.0,54.9695,54.986,54.9118,54.953,12800.0
2014-03-04 14:30:00,66.65,66.7,66.61,66.64,18100.0,54.953,54.9943,54.92,54.9448,18100.0
2014-03-04 14:40:00,66.65,66.69,66.65,66.69,8500.0,54.953,54.986,54.953,54.986,8500.0
2014-03-04 14:50:00,66.69,66.74,66.69,66.74,18500.0,54.986,55.0272,54.986,55.0272,18500.0
2014-03-04 15:00:00,66.74,66.82,66.73,66.82,15800.0,55.0272,55.0932,55.019,55.0932,15800.0
2014-03-04 15:10:00,66.82,66.85,66.8,66.85,16700.0,55.0932,55.1179,55.0767,55.1179,16700.0
2014-03-04 15:20:00,66.85,66.88,66.81,66.84,23400.0,55.1179,55.1427,55.0849,55.1097,23400.0
2014-03-04 15:30:00,66.84,66.85,66.74,66.8,21800.0,55.1097,55.1179,55.0272,55.0767,21800.0
2014-03-04 15:40:00,66.78,66.88,66.74,66.75,24600.0,55.0602,55.1427,55.0272,55.0355,24600.0
2014-03-04 15:50:00,66.76,66.78,66.7,66.75,73200.0,55.0437,55.0602,54.9943,55.0355,73200.0
2014-03-05 09:30:00,66.59,66.74,66.34,66.48,31100.0,54.9036,55.0272,54.6974,54.8129,31100.0
2014-03-05 09:40:00,66.53,66.55,66.35,66.38,17100.0,54.8541,54.8706,54.7057,54.7304,17100.0
2014-03-05 09:50:00,66.38,66.48,66.25,66.28,27500.0,54.7304,54.8129,54.6232,54.648,27500.0
2014-03-05 10:00:00,66.28,66.43,66.23,66.4,13600.0,54.648,54.7716,54.6067,54.7469,13600.0
2014-03-05 10:10:00,66.4,66.53,66.38,66.48,16400.0,54.7469,54.8541,54.7304,54.8129,16400.0
2014-03-05 10:20:00,66.48,66.6,66.44,66.59,14900.0,54.8129,54.9118,54.7799,54.9036,14900.0
2014-03-05 10:30:00,66.58,66.61,66.56,66.56,12100.0,54.8953,54.92,54.8788,54.8788,12100.0
2014-03-05 10:40:00,66.56,66.6,66.44,66.46,17500.0,54.8788,54.9118,54.7799,54.7964,17500.0
2014-03-05 10:50:00,66.48,66.54,66.45,66.53,16000.0,54.8129,54.8623,54.7881,54.8541,16000.0
2014-03-05 11:00:00,66.53,66.59,66.53,66.56,11900.0,54.8541,54.9036,54.8541,54.8788,11900.0
2014-03-05 11:10:00,66.57,66.6,66.52,66.54,10800.0,54.8871,54.9118,54.8458,54.8623,10800.0
2014-03-05 11:20:00,66.53,66.54,66.42,66.47,13100.0,54.8541,54.8623,54.7634,54.8046,13100.0
2014-03-05 11:30:00,66.47,66.48,66.44,66.46,11200.0,54.8046,54.8129,54.7799,54.7964,11200.0
2014-03-05 11:40:00,66.45,66.48,66.43,66.45,11500.0,54.7881,54.8129,54.7716,54.7881,11500.0
2014-03-05 11:50:00,66.47,66.54,66.46,66.54,10300.0,54.8046,54.8623,54.7964,54.8623,10300.0
2014-03-05 12:00:00,66.53,66.6,66.5,66.6,10100.0,54.8541,54.9118,54.8293,54.9118,10100.0
2014-03-05 12:10:00,66.59,66.6,66.54,66.55,5200.0,54.9036,54.9118,54.8623,54.8706,5200.0
2014-03-05 12:20:00,66.56,66.57,66.54,66.55,7600.0,54.8788,54.8871,54.8623,54.8706,7600.0
2014-03-05 12:30:00,66.54,66.55,66.5,66.52,6600.0,54.8623,54.8706,54.8293,54.8458,6600.0
2014-03-05 12:40:00,66.52,66.53,66.5,66.51,4800.0,54.8458,54.8541,54.8293,54.8376,4800.0
2014-03-05 12:50:00,66.52,66.53,66.47,66.48,31200.0,54.8458,54.8541,54.8046,54.8129,31200.0
2014-03-05 13:00:00,66.48,66.48,66.44,66.46,7400.0,54.8129,54.8129,54.7799,54.7964,7400.0
2014-03-05 13:10:00,66.45,66.48,66.44,66.45,11300.0,54.7881,54.8129,54.7799,54.7881,11300.0
2014-03-05 13:20:00,66.45,66.45,66.41,66.43,4600.0,54.7881,54.7881,54.7551,54.7716,4600.0
2014-03-05 13:30:00,66.42,66.42,66.33,66.34,10500.0,54.7634,54.7634,54.6892,54.6974,10500.0
2014-03-05 13:40:00,66.34,66.36,66.28,66.28,8400.0,54.6974,54.7139,54.648,54.648,8400.0
2014-03-05 13:50:00,66.26,66.27,66.24,66.24,14900.0,54.6315,54.6397,54.615,54.615,14900.0
2014-03-05 14:00:00,66.25,66.31,66.25,66.31,17300.0,54.6232,54.6727,54.6232,54.6727,17300.0
2014-03-05 14:10:00,66.31,66.34,66.27,66.3,13200.0,54.6727,54.6974,54.6397,54.6644,13200.0
2014-03-05 14:20:00,66.3,66.34,66.28,66.32,19400.0,54.6644,54.6974,54.648,54.6809,19400.0
2014-03-05 14:30:00,66.32,66.32,66.26,66.28,14100.0,54.6809,54.6809,54.6315,54.648,14100.0
2014-03-05 14:40:00,66.28,66.31,66.25,66.29,13400.0,54.648,54.6727,54.6232,54.6562,13400.0
2014-03-05 14:50:00,66.28,66.31,66.24,66.26,14900.0,54.648,54.6727,54.615,54.6315,14900.0
2014-03-05 15:00:00,66.26,66.28,66.18,66.21,21800.0,54.6315,54.648,54.5655,54.5902,21800.0
2014-03-05 15:10:00,66.23,66.3,66.23,66.3,7900.0,54.6067,54.6644,54.6067,54.6644,7900.0
2014-03-05 15:20:00,66.3,66.37,66.27,66.37,54100.0,54.6644,54.7222,54.6397,54.7222,54100.0
2014-03-05 15:30:00,66.37,66.37,66.3,66.32,12000.0,54.7222,54.7222,54.6644,54.6809,12000.0
2014-03-05 15:40:00,66.33,66.33,66.23,66.25,31200.0,54.6892,54.6892,54.6067,54.6232,31200.0
2014-03-05 15:50:00,66.26,66.35,66.26,66.33,44100.0,54.6315,54.7057,54.6315,54.6892,44100.0
2014-03-06 09:30:00,66.4,66.64,66.33,66.59,16500.0,54.7469,54.9448,54.6892,54.9036,16500.0
2014-03-06 09:40:00,66.58,66.62,66.51,66.54,5900.0,54.8953,54.9283,54.8376,54.8623,5900.0
2014-03-06 09:50:00,66.55,66.65,66.55,66.61,3300.0,54.8706,54.953,54.8706,54.92,3300.0
2014-03-06 10:00:00,66.61,66.63,66.54,66.57,6700.0,54.92,54.9365,54.8623,54.8871,6700.0
2014-03-06 10:10:00,66.57,66.57,66.32,66.32,9200.0,54.8871,54.8871,54.6809,54.6809,9200.0
2014-03-06 10:20:00,66.34,66.7,66.34,66.7,23100.0,54.6974,54.9943,54.6974,54.9943,23100.0
2014-03-06 10:30:00,66.72,66.74,66.59,66.59,12200.0,55.0107,55.0272,54.9036,54.9036,12200.0
2014-03-06 10:40:00,66.6,66.62,66.56,66.59,7000.0,54.9118,54.9283,54.8788,54.9036,7000.0
2014-03-06 10:50:00,66.59,66.63,66.59,66.62,6900.0,54.9036,54.9365,54.9036,54.9283,6900.0
2014-03-06 11:00:00,66.61,66.62,66.59,66.62,5500.0,54.92,54.9283,54.9036,54.9283,5500.0
2014-03-06 11:10:00,66.63,66.64,66.56,66.57,9000.0,54.9365,54.9448,54.8788,54.8871,9000.0
2014-03-06 11:20:00,66.57,66.64,66.55,66.6,33200.0,54.8871,54.9448,54.8706,54.9118,33200.0
2014-03-06 11:30:00,66.61,66.76,66.61,66.76,11900.0,54.92,55.0437,54.92,55.0437,11900.0
2014-03-06 11:40:00,66.76,66.79,66.67,66.78,14400.0,55.0437,55.0685,54.9695,55.0602,14400.0
2014-03-06 11:50:00,66.78,66.79,66.73,66.74,6800.0,55.0602,55.0685,55.019,55.0272,6800.0
2014-03-06 12:00:00,66.73,66.78,66.62,66.64,12700.0,55.019,55.0602,54.9283,54.9448,12700.0
2014-03-06 12:10:00,66.65,66.74,66.65,66.74,6000.0,54.953,55.0272,54.953,55.0272,6000.0
2014-03-06 12:20:00,66.73,66.73,66.67,66.67,6900.0,55.019,55.019,54.9695,54.9695,6900.0
2014-03-06 12:30:00,66.67,66.73,66.67,66.73,5100.0,54.9695,55.019,54.9695,55.019,5100.0
2014-03-06 12:40:00,66.73,66.73,66.6,66.6,7800.0,55.019,55.019,54.9118,54.9118,7800.0
2014-03-06 12:50:00,66.62,66.75,66.62,66.73,8500.0,54.9283,55.0355,54.9283,55.019,8500.0
2014-03-06 13:00:00,66.75,66.75,66.73,66.74,7100.0,55.0355,55.0355,55.019,55.0272,7100.0
2014-03-06 13:10:00,66.75,66.76,66.67,66.67,6600.0,55.0355,55.0437,54.9695,54.9695,6600.0
2014-03-06 13:20:00,66.68,66.76,66.67,66.74,31600.0,54.9778,55.0437,54.9695,55.0272,31600.0
2014-03-06 13:30:00,66.74,66.78,66.7,66.77,6900.0,55.0272,55.0602,54.9943,55.052,6900.0
2014-03-06 13:40:00,66.75,66.75,66.6,66.63,11600.0,55.0355,55.0355,54.9118,54.9365,11600.0
2014-03-06 13:50:00,66.63,66.71,66.63,66.69,7300.0,54.9365,55.0025,54.9365,54.986,7300.0
2014-03-06 14:00:00,66.69,66.75,66.69,66.73,5800.0,54.986,55.0355,54.986,55.019,5800.0
2014-03-06 14:10:00,66.69,66.71,66.66,66.66,4900.0,54.986,55.0025,54.9613,54.9613,4900.0
2014-03-06 14:20:00,66.65,66.73,66.63,66.71,8000.0,54.953,55.019,54.9365,55.0025,8000.0
2014-03-06 14:30:00,66.7,66.7,66.6,66.61,9000.0,54.9943,54.9943,54.9118,54.92,9000.0
2014-03-06 14:40:00,66.63,66.67,66.62,66.62,9700.0,54.9365,54.9695,54.9283,54.9283,9700.0
2014-03-06 14:50:00,66.63,66.67,66.63,66.63,5300.0,54.9365,54.9695,54.9365,54.9365,5300.0
2014-03-06 15:00:00,66.64,66.65,66.58,66.6,11200.0,54.9448,54.953,54.8953,54.9118,11200.0
2014-03-06 15:10:00,66.59,66.63,66.57,66.63,10100.0,54.9036,54.9365,54.8871,54.9365,10100.0
2014-03-06 15:20:00,66.63,66.71,66.62,66.71,14400.0,54.9365,55.0025,54.9283,55.0025,14400.0
2014-03-06 15:30:00,66.72,66.74,66.7,66.71,14200.0,55.0107,55.0272,54.9943,55.0025,14200.0
2014-03-06 15:40:00,66.7,66.72,66.58,66.59,32600.0,54.9943,55.0107,54.8953,54.9036,32600.0
2014-03-06 15:50:00,66.59,66.6,66.5,66.57,89000.0,54.9036,54.9118,54.8293,54.8871,89000.0
2014-03-07 09:30:00,66.7,66.79,66.54,66.73,18100.0,54.9943,55.0685,54.8623,55.019,18100.0
2014-03-07 09:40:00,66.77,66.86,66.72,66.79,10900.0,55.052,55.1262,55.0107,55.0685,10900.0
2014-03-07 09:50:00,66.76,66.82,66.67,66.8,19000.0,55.0437,55.0932,54.9695,55.0767,19000.0
2014-03-07 10:00:00,66.8,66.95,66.7,66.92,11600.0,55.0767,55.2004,54.9943,55.1756,11600.0
2014-03-07 10:10:00,66.93,66.93,66.82,66.87,11800.0,55.1839,55.1839,55.0932,55.1344,11800.0
2014-03-07 10:20:00,66.88,66.92,66.82,66.86,11700.0,55.1427,55.1756,55.0932,55.1262,11700.0
2014-03-07 10:30:00,66.86,66.94,66.85,66.86,10200.0,55.1262,55.1921,55.1179,55.1262,10200.0
2014-03-07 10:40:00,66.86,66.89,66.77,66.78,13100.0,55.1262,55.1509,55.052,55.0602,13100.0
2014-03-07 10:50:00,66.78,66.8,66.72,66.75,13800.0,55.0602,55.0767,55.0107,55.0355,13800.0
2014-03-07 11:00:00,66.73,66.73,66.6,66.65,19900.0,55.019,55.019,54.9118,54.953,19900.0
2014-03-07 11:10:00,66.65,66.65,66.56,66.64,17700.0,54.953,54.953,54.8788,54.9448,17700.0
2014-03-07 11:20:00,66.64,66.66,66.59,66.63,16700.0,54.9448,54.9613,54.9036,54.9365,16700.0
2014-03-07 11:30:00,66.65,66.68,66.62,66.65,10000.0,54.953,54.9778,54.9283,54.953,10000.0
2014-03-07 11:40:00,66.65,66.8,66.63,66.78,12000.0,54.953,55.0767,54.9365,55.0602,12000.0
2014-03-07 11:50:00,66.77,66.84,66.72,66.84,15300.0,55.052,55.1097,55.0107,55.1097,15300.0
2014-03-07 12:00:00,66.83,66.84,66.78,66.78,9800.0,55.1014,55.1097,55.0602,55.0602,9800.0
2014-03-07 12:10:00,66.79,66.9,66.79,66.89,9600.0,55.0685,55.1592,55.0685,55.1509,9600.0
2014-03-07 12:20:00,66.88,66.9,66.87,66.88,6700.0,55.1427,55.1592,55.1344,55.1427,6700.0
2014-03-07 12:30:00,66.87,66.87,66.77,66.77,4800.0,55.1344,55.1344,55.052,55.052,4800.0
2014-03-07 12:40:00,66.77,66.77,66.69,66.7,6000.0,55.052,55.052,54.986,54.9943,6000.0
2014-03-07 12:50:00,66.69,66.69,66.6,66.6,6800.0,54.986,54.986,54.9118,54.9118,6800.0
2014-03-07 13:00:00,66.58,66.58,66.49,66.57,10500.0,54.8953,54.8953,54.8211,54.8871,10500.0
2014-03-07 13:10:00,66.57,66.57,66.54,66.54,8300.0,54.8871,54.8871,54.8623,54.8623,8300.0
2014-03-07 13:20:00,66.52,66.55,66.49,66.5,5300.0,54.8458,54.8706,54.8211,54.8293,5300.0
2014-03-07 13:30:00,66.5,66.52,66.44,66.44,9500.0,54.8293,54.8458,54.7799,54.7799,9500.0
2014-03-07 13:40:00,66.45,66.51,66.45,66.47,8100.0,54.7881,54.8376,54.7881,54.8046,8100.0
2014-03-07 13:50:00,66.47,66.6,66.46,66.56,9400.0,54.8046,54.9118,54.7964,54.8788,9400.0
2014-03-07 14:00:00,66.56,66.56,66.46,66.46,7100.0,54.8788,54.8788,54.7964,54.7964,7100.0
2014-03-07 14:10:00,66.46,66.54,66.46,66.5,8400.0,54.7964,54.8623,54.7964,54.8293,8400.0
2014-03-07 14:20:00,66.49,66.5,66.44,66.49,18800.0,54.8211,54.8293,54.7799,54.8211,18800.0
2014-03-07 14:30:00,66.49,66.53,66.45,66.47,8300.0,54.8211,54.8541,54.7881,54.8046,8300.0
2014-03-07 14:40:00,66.49,66.59,66.48,66.55,10500.0,54.8211,54.9036,54.8129,54.8706,10500.0
2014-03-07 14:50:00,66.56,66.65,66.56,66.59,6000.0,54.8788,54.953,54.8788,54.9036,6000.0
2014-03-07 15:00:00,66.59,66.64,66.58,66.6,9800.0,54.9036,54.9448,54.8953,54.9118,9800.0
2014-03-07 15:10:00,66.6,66.69,66.6,66.68,8200.0,54.9118,54.986,54.9118,54.9778,8200.0
2014-03-07 15:20:00,66.68,66.69,66.62,66.62,10300.0,54.9778,54.986,54.9283,54.9283,10300.0
2014-03-07 15:30:00,66.62,66.65,66.5,66.54,18100.0,54.9283,54.953,54.8293,54.8623,18100.0
2014-03-07 15:40:00,66.53,66.61,66.53,66.57,26500.0,54.8541,54.92,54.8541,54.8871,26500.0
2014-03-07 15:50:00,66.57,66.65,66.57,66.62,62400.0,54.8871,54.953,54.8871,54.9283,62400.0
2014-03-10 09:30:00,66.54,66.58,66.19,66.46,14800.0,54.8623,54.8953,54.5738,54.7964,14800.0
2014-03-10 09:40:00,66.44,66.64,66.41,66.64,9800.0,54.7799,54.9448,54.7551,54.9448,9800.0
2014-03-10 09:50:00,66.63,66.66,66.53,66.64,10600.0,54.9365,54.9613,54.8541,54.9448,10600.0
2014-03-10 10:00:00,66.63,66.64,66.39,66.41,12600.0,54.9365,54.9448,54.7387,54.7551,12600.0
2014-03-10 10:10:00,66.4,66.45,66.31,66.33,12500.0,54.7469,54.7881,54.6727,54.6892,12500.0
2014-03-10 10:20:00,66.33,66.37,66.25,66.3,10600.0,54.6892,54.7222,54.6232,54.6644,10600.0
2014-03-10 10:30:00,66.3,66.37,66.23,66.29,10100.0,54.6644,54.7222,54.6067,54.6562,10100.0
2014-03-10 10:40:00,66.27,66.27,66.13,66.22,11200.0,54.6397,54.6397,54.5243,54.5985,11200.0
2014-03-10 10:50:00,66.2,66.22,66.13,66.22,13800.0,54.582,54.5985,54.5243,54.5985,13800.0
2014-03-10 11:00:00,66.21,66.32,66.2,66.32,11800.0,54.5902,54.6809,54.582,54.6809,11800.0
2014-03-10 11:10:00,66.34,66.34,66.24,66.32,22600.0,54.6974,54.6974,54.615,54.6809,22600.0
2014-03-10 11:20:00,66.33,66.43,66.28,66.4,12200.0,54.6892,54.7716,54.648,54.7469,12200.0
2014-03-10 11:30:00,66.41,66.46,66.27,66.3,17100.0,54.7551,54.7964,54.6397,54.6644,17100.0
2014-03-10 11:40:00,66.29,66.35,66.29,66.3,10300.0,54.6562,54.7057,54.6562,54.6644,10300.0
2014-03-10 11:50:00,66.32,66.33,66.2,66.2,9900.0,54.6809,54.6892,54.582,54.582,9900.0
2014-03-10 12:00:00,66.2,66.22,66.16,66.17,14800.0,54.582,54.5985,54.549,54.5573,14800.0
2014-03-10 12:10:00,66.16,66.33,66.16,66.32,11400.0,54.549,54.6892,54.549,54.6809,11400.0
2014-03-10 12:20:00,66.34,66.42,66.34,66.38,13900.0,54.6974,54.7634,54.6974,54.7304,13900.0
2014-03-10 12:30:00,66.39,66.44,66.38,66.42,7600.0,54.7387,54.7799,54.7304,54.7634,7600.0
2014-03-10 12:40:00,66.41,66.42,66.38,66.4,11300.0,54.7551,54.7634,54.7304,54.7469,11300.0
2014-03-10 12:50:00,66.41,66.49,66.4,66.47,9200.0,54.7551,54.8211,54.7469,54.8046,9200.0
2014-03-10 13:00:00,66.48,66.49,66.43,66.43,6200.0,54.8129,54.8211,54.7716,54.7716,6200.0
2014-03-10 13:10:00,66.43,66.46,66.32,66.32,11300.0,54.7716,54.7964,54.6809,54.6809,11300.0
2014-03-10 13:20:00,66.31,66.35,66.28,66.35,10600.0,54.6727,54.7057,54.648,54.7057,10600.0
2014-03-10 13:30:00,66.36,66.36,66.27,66.32,17700.0,54.7139,54.7139,54.6397,54.6809,17700.0
2014-03-10 13:40:00,66.31,66.38,66.3,66.36,10500.0,54.6727,54.7304,54.6644,54.7139,10500.0
2014-03-10 13:50:00,66.36,66.41,66.34,66.35,10500.0,54.7139,54.7551,54.6974,54.7057,10500.0
2014-03-10 14:00:00,66.35,66.35,66.26,66.27,9300.0,54.7057,54.7057,54.6315,54.6397,9300.0
2014-03-10 14:10:00,66.28,66.33,66.25,66.25,10500.0,54.648,54.6892,54.6232,54.6232,10500.0
2014-03-10 14:20:00,66.25,66.33,66.24,66.28,20200.0,54.6232,54.6892,54.615,54.648,20200.0
2014-03-10 14:30:00,66.28,66.32,66.27,66.3,9100.0,54.648,54.6809,54.6397,54.6644,9100.0
2014-03-10 14:40:00,66.3,66.36,66.28,66.36,11500.0,54.6644,54.7139,54.648,54.7139,11500.0
2014-03-10 14:50:00,66.36,66.39,66.34,66.38,10700.0,54.7139,54.7387,54.6974,54.7304,10700.0
2014-03-10 15:00:00,66.39,66.39,66.35,66.37,10300.0,54.7387,54.7387,54.7057,54.7222,10300.0
2014-03-10 15:10:00,66.36,66.37,66.31,66.34,14500.0,54.7139,54.7222,54.6727,54.6974,14500.0
2014-03-10 15:20:00,66.34,66.38,66.32,66.35,14100.0,54.6974,54.7304,54.6809,54.7057,14100.0
2014-03-10 15:30:00,66.34,66.46,66.34,66.43,14700.0,54.6974,54.7964,54.6974,54.7716,14700.0
2014-03-10 15:40:00,66.42,66.55,66.42,66.54,35700.0,54.7634,54.8706,54.7634,54.8623,35700.0
2014-03-10 15:50:00,66.55,66.55,66.39,66.41,88400.0,54.8706,54.8706,54.7387,54.7551,88400.0
2014-03-11 09:30:00,66.5,66.5,66.25,66.46,13500.0,54.8293,54.8293,54.6232,54.7964,13500.0
2014-03-11 09:40:00,66.45,66.55,66.29,66.4,13300.0,54.7881,54.8706,54.6562,54.7469,13300.0
2014-03-11 09:50:00,66.36,66.39,66.29,66.36,10100.0,54.7139,54.7387,54.6562,54.7139,10100.0
2014-03-11 10:00:00,66.35,66.36,66.2,66.25,12000.0,54.7057,54.7139,54.582,54.6232,12000.0
2014-03-11 10:10:00,66.25,66.34,66.22,66.31,11300.0,54.6232,54.6974,54.5985,54.6727,11300.0
2014-03-11 10:20:00,66.33,66.38,66.29,66.36,30500.0,54.6892,54.7304,54.6562,54.7139,30500.0
2014-03-11 10:30:00,66.37,66.39,66.3,66.3,11400.0,54.7222,54.7387,54.6644,54.6644,11400.0
2014-03-11 10:40:00,66.3,66.39,66.3,66.37,9300.0,54.6644,54.7387,54.6644,54.7222,9300.0
2014-03-11 10:50:00,66.38,66.56,66.37,66.49,17700.0,54.7304,54.8788,54.7222,54.8211,17700.0
2014-03-11 11:00:00,66.5,66.57,66.5,66.53,12000.0,54.8293,54.8871,54.8293,54.8541,12000.0
2014-03-11 11:10:00,66.52,66.55,66.45,66.46,14300.0,54.8458,54.8706,54.7881,54.7964,14300.0
2014-03-11 11:20:00,66.47,66.47,66.31,66.31,14900.0,54.8046,54.8046,54.6727,54.6727,14900.0
2014-03-11 11:30:00,66.3,66.35,66.23,66.35,15900.0,54.6644,54.7057,54.6067,54.7057,15900.0
2014-03-11 11:40:00,66.35,66.37,66.18,66.22,23500.0,54.7057,54.7222,54.5655,54.5985,23500.0
2014-03-11 11:50:00,66.21,66.21,66.12,66.17,10700.0,54.5902,54.5902,54.516,54.5573,10700.0
2014-03-11 12:00:00,66.16,66.19,66.06,66.06,18400.0,54.549,54.5738,54.4666,54.4666,18400.0
2014-03-11 12:10:00,66.06,66.11,66.02,66.09,17300.0,54.4666,54.5078,54.4336,54.4913,17300.0
2014-03-11 12:20:00,66.06,66.14,66.04,66.11,8400.0,54.4666,54.5325,54.4501,54.5078,8400.0
2014-03-11 12:30:00,66.13,66.16,66.06,66.16,9400.0,54.5243,54.549,54.4666,54.549,9400.0
2014-03-11 12:40:00,66.16,66.25,66.14,66.25,7200.0,54.549,54.6232,54.5325,54.6232,7200.0
2014-03-11 12:50:00,66.25,66.27,66.2,66.2,12500.0,54.6232,54.6397,54.582,54.582,12500.0
2014-03-11 13:00:00,66.18,66.21,66.15,66.2,12400.0,54.5655,54.5902,54.5408,54.582,12400.0
2014-03-11 13:10:00,66.2,66.25,66.19,66.21,12200.0,54.582,54.6232,54.5738,54.5902,12200.0
2014-03-11 13:20:00,66.21,66.27,66.16,66.16,24200.0,54.5902,54.6397,54.549,54.549,24200.0
2014-03-11 13:30:00,66.16,66.19,66.1,66.16,15400.0,54.549,54.5738,54.4995,54.549,15400.0
2014-03-11 13:40:00,66.17,66.21,66.13,66.19,15500.0,54.5573,54.5902,54.5243,54.5738,15500.0
2014-03-11 13:50:00,66.18,66.2,66.08,66.18,28600.0,54.5655,54.582,54.4831,54.5655,28600.0
2014-03-11 14:00:00,66.2,66.2,66.12,66.16,10800.0,54.582,54.582,54.516,54.549,10800.0
2014-03-11 14:10:00,66.17,66.21,66.17,66.18,8400.0,54.5573,54.5902,54.5573,54.5655,8400.0
2014-03-11 14:20:00,66.18,66.2,66.13,66.18,10200.0,54.5655,54.582,54.5243,54.5655,10200.0
2014-03-11 14:30:00,66.19,66.19,66.07,66.11,14700.0,54.5738,54.5738,54.4748,54.5078,14700.0
2014-03-11 14:40:00,66.11,66.16,66.09,66.13,13600.0,54.5078,54.549,54.4913,54.5243,13600.0
2014-03-11 14:50:00,66.14,66.18,66.1,66.1,11100.0,54.5325,54.5655,54.4995,54.4995,11100.0
2014-03-11 15:00:00,66.1,66.1,66.01,66.03,24100.0,54.4995,54.4995,54.4253,54.4418,24100.0
2014-03-11 15:10:00,66.03,66.09,65.97,66.03,24400.0,54.4418,54.4913,54.3924,54.4418,24400.0
2014-03-11 15:20:00,66.03,66.15,66.03,66.1,26300.0,54.4418,54.5408,54.4418,54.4995,26300.0
2014-03-11 15:30:00,66.09,66.18,66.07,66.09,27300.0,54.4913,54.5655,54.4748,54.4913,27300.0
2014-03-11 15:40:00,66.1,66.16,66.01,66.04,35600.0,54.4995,54.549,54.4253,54.4501,35600.0
2014-03-11 15:50:00,66.05,66.16,66.05,66.09,74600.0,54.4583,54.549,54.4583,54.4913,74600.0
2014-03-12 09:30:00,62.79,64.14,62.47,63.73,78700.0,52.0173,53.1357,51.7522,52.796,78700.0
2014-03-12 09:40:00,63.76,64.13,63.68,64.11,47500.0,52.8209,53.1274,52.7546,53.1108,47500.0
2014-03-12 09:50:00,64.1,64.34,64.08,64.23,44600.0,53.1025,53.3013,53.086,53.2102,44600.0
2014-03-12 10:00:00,64.22,64.42,64.19,64.38,49100.0,53.2019,53.3676,53.1771,53.3345,49100.0
2014-03-12 10:10:00,64.41,64.44,64.18,64.21,49500.0,53.3593,53.3842,53.1688,53.1937,49500.0
2014-03-12 10:20:00,64.23,64.39,64.23,64.35,29600.0,53.2102,53.3428,53.2102,53.3096,29600.0
2014-03-12 10:30:00,64.35,64.64,64.35,64.57,37600.0,53.3096,53.5499,53.3096,53.4919,37600.0
2014-03-12 10:40:00,64.56,64.59,64.36,64.4,42200.0,53.4836,53.5085,53.3179,53.3511,42200.0
2014-03-12 10:50:00,64.38,64.62,64.36,64.62,22700.0,53.3345,53.5333,53.3179,53.5333,22700.0
2014-03-12 11:00:00,64.63,64.79,64.62,64.77,25500.0,53.5416,53.6741,53.5333,53.6576,25500.0
2014-03-12 11:10:00,64.78,64.87,64.7,64.86,26500.0,53.6659,53.7404,53.5996,53.7321,26500.0
2014-03-12 11:20:00,64.88,65.03,64.85,65.01,53500.0,53.7487,53.873,53.7238,53.8564,53500.0
2014-03-12 11:30:00,65.03,65.12,64.97,65.11,30100.0,53.873,53.9475,53.8233,53.9392,30100.0
2014-03-12 11:40:00,65.1,65.16,65.06,65.11,30400.0,53.931,53.9807,53.8978,53.9392,30400.0
2014-03-12 11:50:00,65.11,65.13,65.05,65.06,23500.0,53.9392,53.9558,53.8895,53.8978,23500.0
2014-03-12 12:00:00,65.06,65.14,64.92,65.13,28800.0,53.8978,53.9641,53.7818,53.9558,28800.0
2014-03-12 12:10:00,65.12,65.25,65.06,65.18,24600.0,53.9475,54.0552,53.8978,53.9972,24600.0
2014-03-12 12:20:00,65.21,65.39,65.2,65.35,39600.0,54.0221,54.1712,54.0138,54.1381,39600.0
2014-03-12 12:30:00,65.36,65.37,65.06,65.09,50700.0,54.1464,54.1546,53.8978,53.9227,50700.0
2014-03-12 12:40:00,65.09,65.12,65.03,65.07,26400.0,53.9227,53.9475,53.873,53.9061,26400.0
2014-03-12 12:50:00,65.07,65.2,65.07,65.16,24200.0,53.9061,54.0138,53.9061,53.9807,24200.0
2014-03-12 13:00:00,65.2,65.3,65.11,65.12,24000.0,54.0138,54.0966,53.9392,53.9475,24000.0
2014-03-12 13:10:00,65.11,65.11,65.0,65.09,16200.0,53.9392,53.9392,53.8481,53.9227,16200.0
2014-03-12 13:20:00,65.09,65.11,65.03,65.07,11600.0,53.9227,53.9392,53.873,53.9061,11600.0
2014-03-12 13:30:00,65.07,65.18,65.07,65.1,12400.0,53.9061,53.9972,53.9061,53.931,12400.0
2014-03-12 13:40:00,65.1,65.16,65.08,65.11,14200.0,53.931,53.9807,53.9144,53.9392,14200.0
2014-03-12 13:50:00,65.11,65.15,65.06,65.07,14800.0,53.9392,53.9724,53.8978,53.9061,14800.0
2014-03-12 14:00:00,65.07,65.16,65.06,65.06,15200.0,53.9061,53.9807,53.8978,53.8978,15200.0
2014-03-12 14:10:00,65.06,65.14,65.06,65.08,14600.0,53.8978,53.9641,53.8978,53.9144,14600.0
2014-03-12 14:20:00,65.08,65.19,65.08,65.12,14900.0,53.9144,54.0055,53.9144,53.9475,14900.0
2014-03-12 14:30:00,65.12,65.17,65.08,65.11,12100.0,53.9475,53.9889,53.9144,53.9392,12100.0
2014-03-12 14:40:00,65.11,65.15,65.06,65.08,13000.0,53.9392,53.9724,53.8978,53.9144,13000.0
2014-03-12 14:50:00,65.07,65.12,64.98,65.04,38500.0,53.9061,53.9475,53.8315,53.8813,38500.0
2014-03-12 15:00:00,65.04,65.1,65.02,65.05,15600.0,53.8813,53.931,53.8647,53.8895,15600.0
2014-03-12 15:10:00,65.04,65.04,64.94,64.94,19300.0,53.8813,53.8813,53.7984,53.7984,19300.0
2014-03-12 15:20:00,64.95,65.03,64.94,64.94,20300.0,53.8067,53.873,53.7984,53.7984,20300.0
2014-03-12 15:30:00,64.94,64.98,64.88,64.98,29800.0,53.7984,53.8315,53.7487,53.8315,29800.0
2014-03-12 15:40:00,64.98,65.06,64.96,65.06,37900.0,53.8315,53.8978,53.815,53.8978,37900.0
2014-03-12 15:50:00,65.06,65.11,64.99,65.02,99300.0,53.8978,53.9392,53.8398,53.8647,99300.0
2014-03-13 09:30:00,65.03,65.09,64.9,65.01,28300.0,53.873,53.9227,53.7653,53.8564,28300.0
2014-03-13 09:40:00,65.01,65.17,64.99,65.11,23500.0,53.8564,53.9889,53.8398,53.9392,23500.0
2014-03-13 09:50:00,65.08,65.17,65.05,65.05,17400.0,53.9144,53.9889,53.8895,53.8895,17400.0
2014-03-13 10:00:00,65.03,65.05,64.74,64.79,31000.0,53.873,53.8895,53.6327,53.6741,31000.0
2014-03-13 10:10:00,64.78,64.78,64.71,64.74,13000.0,53.6659,53.6659,53.6079,53.6327,13000.0
2014-03-13 10:20:00,64.75,64.75,64.68,64.72,19400.0,53.641,53.641,53.583,53.6162,19400.0
2014-03-13 10:30:00,64.74,64.81,64.64,64.71,19700.0,53.6327,53.6907,53.5499,53.6079,19700.0
2014-03-13 10:40:00,64.69,64.69,64.45,64.45,23500.0,53.5913,53.5913,53.3925,53.3925,23500.0
2014-03-13 10:50:00,64.46,64.5,64.28,64.3,48400.0,53.4008,53.4339,53.2516,53.2682,48400.0
2014-03-13 11:00:00,64.3,64.31,64.23,64.27,35400.0,53.2682,53.2765,53.2102,53.2434,35400.0
2014-03-13 11:10:00,64.26,64.26,64.19,64.23,42900.0,53.2351,53.2351,53.1771,53.2102,42900.0
2014-03-13 11:20:00,64.23,64.24,64.15,64.15,26000.0,53.2102,53.2185,53.1439,53.1439,26000.0
2014-03-13 11:30:00,64.15,64.47,64.14,64.45,14600.0,53.1439,53.409,53.1357,53.3925,14600.0
2014-03-13 11:40:00,64.44,64.5,64.39,64.42,93900.0,53.3842,53.4339,53.3428,53.3676,93900.0
2014-03-13 11:50:00,64.41,64.42,64.32,64.36,21000.0,53.3593,53.3676,53.2848,53.3179,21000.0
2014-03-13 12:00:00,64.37,64.44,64.31,64.4,19000.0,53.3262,53.3842,53.2765,53.3511,19000.0
2014-03-13 12:10:00,64.38,64.48,64.35,64.44,16600.0,53.3345,53.4173,53.3096,53.3842,16600.0
2014-03-13 12:20:00,64.44,64.44,64.32,64.36,9200.0,53.3842,53.3842,53.2848,53.3179,9200.0
2014-03-13 12:30:00,64.35,64.39,64.33,64.35,13900.0,53.3096,53.3428,53.2931,53.3096,13900.0
2014-03-13 12:40:00,64.35,64.5,64.35,64.48,11000.0,53.3096,53.4339,53.3096,53.4173,11000.0
2014-03-13 12:50:00,64.48,64.51,64.45,64.48,38100.0,53.4173,53.4422,53.3925,53.4173,38100.0
2014-03-13 13:00:00,64.47,64.49,64.18,64.27,31000.0,53.409,53.4256,53.1688,53.2434,31000.0
2014-03-13 13:10:00,64.26,64.34,64.26,64.3,11100.0,53.2351,53.3013,53.2351,53.2682,11100.0
2014-03-13 13:20:00,64.3,64.43,64.23,64.43,16600.0,53.2682,53.3759,53.2102,53.3759,16600.0
2014-03-13 13:30:00,64.42,64.45,64.27,64.27,19500.0,53.3676,53.3925,53.2434,53.2434,19500.0
2014-03-13 13:40:00,64.25,64.46,64.25,64.44,13200.0,53.2268,53.4008,53.2268,53.3842,13200.0
2014-03-13 13:50:00,64.44,64.44,64.28,64.29,15800.0,53.3842,53.3842,53.2516,53.2599,15800.0
2014-03-13 14:00:00,64.31,64.36,64.2,64.2,10400.0,53.2765,53.3179,53.1854,53.1854,10400.0
2014-03-13 14:10:00,64.21,64.3,64.18,64.19,16700.0,53.1937,53.2682,53.1688,53.1771,16700.0
2014-03-13 14:20:00,64.18,64.24,64.14,64.22,15400.0,53.1688,53.2185,53.1357,53.2019,15400.0
2014-03-13 14:30:00,64.22,64.33,64.22,64.25,12200.0,53.2019,53.2931,53.2019,53.2268,12200.0
2014-03-13 14:40:00,64.27,64.3,64.19,64.23,13800.0,53.2434,53.2682,53.1771,53.2102,13800.0
2014-03-13 14:50:00,64.21,64.29,64.19,64.25,26600.0,53.1937,53.2599,53.1771,53.2268,26600.0
2014-03-13 15:00:00,64.25,64.34,64.19,64.19,20900.0,53.2268,53.3013,53.1771,53.1771,20900.0
2014-03-13 15:10:00,64.23,64.24,64.12,64.12,25000.0,53.2102,53.2185,53.1191,53.1191,25000.0
2014-03-13 15:20:00,64.12,64.23,64.12,64.2,22400.0,53.1191,53.2102,53.1191,53.1854,22400.0
2014-03-13 15:30:00,64.2,64.24,64.12,64.23,31600.0,53.1854,53.2185,53.1191,53.2102,31600.0
2014-03-13 15:40:00,64.23,64.33,64.2,64.32,43500.0,53.2102,53.2931,53.1854,53.2848,43500.0
2014-03-13 15:50:00,64.32,64.32,64.16,64.2,97300.0,53.2848,53.2848,53.1522,53.1854,97300.0
2014-03-14 09:30:00,63.84,63.99,63.49,63.68,40300.0,52.8871,53.0114,52.5972,52.7546,40300.0
2014-03-14 09:40:00,63.63,63.91,63.63,63.78,29000.0,52.7132,52.9451,52.7132,52.8374,29000.0
2014-03-14 09:50:00,63.78,63.91,63.69,63.71,14900.0,52.8374,52.9451,52.7629,52.7794,14900.0
2014-03-14 10:00:00,63.7,63.98,63.7,63.96,22700.0,52.7712,53.0031,52.7712,52.9865,22700.0
2014-03-14 10:10:00,63.97,63.98,63.84,63.93,16500.0,52.9948,53.0031,52.8871,52.9617,16500.0
2014-03-14 10:20:00,63.92,63.92,63.79,63.8,13100.0,52.9534,52.9534,52.8457,52.854,13100.0
2014-03-14 10:30:00,63.81,63.84,63.76,63.81,16500.0,52.8623,52.8871,52.8209,52.8623,16500.0
2014-03-14 10:40:00,63.83,63.87,63.71,63.73,18300.0,52.8788,52.912,52.7794,52.796,18300.0
2014-03-14 10:50:00,63.74,63.78,63.68,63.68,14100.0,52.8043,52.8374,52.7546,52.7546,14100.0
2014-03-14 11:00:00,63.69,63.74,63.67,63.74,22000.0,52.7629,52.8043,52.7463,52.8043,22000.0
2014-03-14 11:10:00,63.72,63.72,63.62,63.66,17600.0,52.7877,52.7877,52.7049,52.738,17600.0
2014-03-14 11:20:00,63.67,63.73,63.62,63.73,28100.0,52.7463,52.796,52.7049,52.796,28100.0
2014-03-14 11:30:00,63.74,63.88,63.74,63.88,25300.0,52.8043,52.9203,52.8043,52.9203,25300.0
2014-03-14 11:40:00,63.89,64.07,63.88,64.04,18600.0,52.9286,53.0777,52.9203,53.0528,18600.0
2014-03-14 11:50:00,64.07,64.14,64.03,64.08,14800.0,53.0777,53.1357,53.0445,53.086,14800.0
2014-03-14 12:00:00,64.06,64.11,63.97,63.99,16100.0,53.0694,53.1108,52.9948,53.0114,16100.0
2014-03-14 12:10:00,63.99,64.05,63.98,63.98,13600.0,53.0114,53.0611,53.0031,53.0031,13600.0
2014-03-14 12:20:00,63.99,64.06,63.91,63.92,13200.0,53.0114,53.0694,52.9451,52.9534,13200.0
2014-03-14 12:30:00,63.92,63.98,63.89,63.93,38300.0,52.9534,53.0031,52.9286,52.9617,38300.0
2014-03-14 12:40:00,63.92,63.92,63.79,63.85,21200.0,52.9534,52.9534,52.8457,52.8954,21200.0
2014-03-14 12:50:00,63.85,63.9,63.81,63.87,14100.0,52.8954,52.9368,52.8623,52.912,14100.0
2014-03-14 13:00:00,63.88,63.91,63.8,63.83,26400.0,52.9203,52.9451,52.854,52.8788,26400.0
2014-03-14 13:10:00,63.84,63.89,63.83,63.88,12700.0,52.8871,52.9286,52.8788,52.9203,12700.0
2014-03-14 13:20:00,63.88,63.88,63.73,63.8,36500.0,52.9203,52.9203,52.796,52.854,36500.0
2014-03-14 13:30:00,63.79,63.83,63.73,63.79,71200.0,52.8457,52.8788,52.796,52.8457,71200.0
2014-03-14 13:40:00,63.79,63.8,63.7,63.78,21900.0,52.8457,52.854,52.7712,52.8374,21900.0
2014-03-14 13:50:00,63.79,63.9,63.79,63.9,17600.0,52.8457,52.9368,52.8457,52.9368,17600.0
2014-03-14 14:00:00,63.9,63.97,63.86,63.95,20600.0,52.9368,52.9948,52.9037,52.9783,20600.0
2014-03-14 14:10:00,63.94,64.04,63.86,63.97,14600.0,52.97,53.0528,52.9037,52.9948,14600.0
2014-03-14 14:20:00,63.98,64.03,63.96,63.97,10300.0,53.0031,53.0445,52.9865,52.9948,10300.0
2014-03-14 14:30:00,63.97,63.97,63.91,63.92,10100.0,52.9948,52.9948,52.9451,52.9534,10100.0
2014-03-14 14:40:00,63.91,63.95,63.86,63.9,15900.0,52.9451,52.9783,52.9037,52.9368,15900.0
2014-03-14 14:50:00,63.89,63.9,63.8,63.81,13400.0,52.9286,52.9368,52.854,52.8623,13400.0
2014-03-14 15:00:00,63.83,63.87,63.75,63.75,25600.0,52.8788,52.912,52.8126,52.8126,25600.0
2014-03-14 15:10:00,63.75,63.76,63.71,63.75,13900.0,52.8126,52.8209,52.7794,52.8126,13900.0
2014-03-14 15:20:00,63.75,63.83,63.75,63.77,28600.0,52.8126,52.8788,52.8126,52.8291,28600.0
2014-03-14 15:30:00,63.77,63.83,63.74,63.75,20800.0,52.8291,52.8788,52.8043,52.8126,20800.0
2014-03-14 15:40:00,63.74,63.79,63.68,63.69,40100.0,52.8043,52.8457,52.7546,52.7629,40100.0
2014-03-14 15:50:00,63.69,63.71,63.64,63.66,112200.0,52.7629,52.7794,52.7214,52.738,112200.0
2014-03-17 09:30:00,64.06,64.48,63.89,64.46,48200.0,53.0694,53.4173,52.9286,53.4008,48200.0
2014-03-17 09:40:00,64.5,64.65,64.42,64.65,25900.0,53.4339,53.5582,53.3676,53.5582,25900.0
2014-03-17 09:50:00,64.64,64.71,64.58,64.69,18100.0,53.5499,53.6079,53.5002,53.5913,18100.0
2014-03-17 10:00:00,64.69,64.85,64.69,64.8,32900.0,53.5913,53.7238,53.5913,53.6824,32900.0
2014-03-17 10:10:00,64.8,64.82,64.66,64.7,22800.0,53.6824,53.699,53.5664,53.5996,22800.0
2014-03-17 10:20:00,64.71,64.78,64.65,64.67,20600.0,53.6079,53.6659,53.5582,53.5747,20600.0
2014-03-17 10:30:00,64.67,64.75,64.62,64.74,21000.0,53.5747,53.641,53.5333,53.6327,21000.0
2014-03-17 10:40:00,64.75,64.78,64.6,64.61,20400.0,53.641,53.6659,53.5167,53.525,20400.0
2014-03-17 10:50:00,64.63,64.76,64.63,64.68,20300.0,53.5416,53.6493,53.5416,53.583,20300.0
2014-03-17 11:00:00,64.67,64.78,64.67,64.71,24900.0,53.5747,53.6659,53.5747,53.6079,24900.0
2014-03-17 11:10:00,64.7,64.71,64.55,64.65,14900.0,53.5996,53.6079,53.4753,53.5582,14900.0
2014-03-17 11:20:00,64.63,64.67,64.52,64.54,14100.0,53.5416,53.5747,53.4505,53.467,14100.0
2014-03-17 11:30:00,64.55,64.59,64.5,64.51,11200.0,53.4753,53.5085,53.4339,53.4422,11200.0
2014-03-17 11:40:00,64.51,64.57,64.46,64.55,50500.0,53.4422,53.4919,53.4008,53.4753,50500.0
2014-03-17 11:50:00,64.55,64.71,64.55,64.68,22600.0,53.4753,53.6079,53.4753,53.583,22600.0
2014-03-17 12:00:00,64.69,64.73,64.67,64.7,17200.0,53.5913,53.6244,53.5747,53.5996,17200.0
2014-03-17 12:10:00,64.7,64.93,64.7,64.93,29100.0,53.5996,53.7901,53.5996,53.7901,29100.0
2014-03-17 12:20:00,64.93,64.99,64.9,64.98,19600.0,53.7901,53.8398,53.7653,53.8315,19600.0
2014-03-17 12:30:00,64.98,65.02,64.85,64.9,14600.0,53.8315,53.8647,53.7238,53.7653,14600.0
2014-03-17 12:40:00,64.91,64.97,64.84,64.84,16800.0,53.7736,53.8233,53.7156,53.7156,16800.0
2014-03-17 12:50:00,64.83,64.85,64.79,64.83,8800.0,53.7073,53.7238,53.6741,53.7073,8800.0
2014-03-17 13:00:00,64.83,64.92,64.82,64.82,19000.0,53.7073,53.7818,53.699,53.699,19000.0
2014-03-17 13:10:00,64.84,64.84,64.73,64.73,12800.0,53.7156,53.7156,53.6244,53.6244,12800.0
2014-03-17 13:20:00,64.73,64.83,64.7,64.77,16900.0,53.6244,53.7073,53.5996,53.6576,16900.0
2014-03-17 13:30:00,64.78,64.91,64.78,64.89,19900.0,53.6659,53.7736,53.6659,53.757,19900.0
2014-03-17 13:40:00,64.89,64.89,64.83,64.87,19600.0,53.757,53.757,53.7073,53.7404,19600.0
2014-03-17 13:50:00,64.87,64.96,64.86,64.94,31700.0,53.7404,53.815,53.7321,53.7984,31700.0
2014-03-17 14:00:00,64.94,65.04,64.94,65.0,25600.0,53.7984,53.8813,53.7984,53.8481,25600.0
2014-03-17 14:10:00,64.99,65.0,64.95,65.0,40800.0,53.8398,53.8481,53.8067,53.8481,40800.0
2014-03-17 14:20:00,65.0,65.14,65.0,65.11,30600.0,53.8481,53.9641,53.8481,53.9392,30600.0
2014-03-17 14:30:00,65.11,65.13,65.0,65.0,23500.0,53.9392,53.9558,53.8481,53.8481,23500.0
2014-03-17 14:40:00,65.01,65.01,64.92,64.92,15800.0,53.8564,53.8564,53.7818,53.7818,15800.0
2014-03-17 14:50:00,64.92,64.95,64.92,64.94,11600.0,53.7818,53.8067,53.7818,53.7984,11600.0
2014-03-17 15:00:00,64.94,65.0,64.91,65.0,23100.0,53.7984,53.8481,53.7736,53.8481,23100.0
2014-03-17 15:10:00,65.0,65.06,64.99,65.01,22300.0,53.8481,53.8978,53.8398,53.8564,22300.0
2014-03-17 15:20:00,65.02,65.06,65.02,65.06,26800.0,53.8647,53.8978,53.8647,53.8978,26800.0
2014-03-17 15:30:00,65.06,65.08,65.02,65.07,37800.0,53.8978,53.9144,53.8647,53.9061,37800.0
2014-03-17 15:40:00,65.08,65.08,64.94,65.0,63300.0,53.9144,53.9144,53.7984,53.8481,63300.0
2014-03-17 15:50:00,65.0,65.08,65.0,65.07,114300.0,53.8481,53.9144,53.8481,53.9061,114300.0
2014-03-18 09:30:00,65.12,65.3,65.1,65.3,37900.0,53.9475,54.0966,53.931,54.0966,37900.0
2014-03-18 09:40:00,65.28,65.57,65.13,65.53,29100.0,54.0801,54.3203,53.9558,54.2872,29100.0
2014-03-18 09:50:00,65.54,65.73,65.53,65.61,26300.0,54.2955,54.4529,54.2872,54.3535,26300.0
2014-03-18 10:00:00,65.61,65.69,65.61,65.68,24700.0,54.3535,54.4197,54.3535,54.4114,24700.0
2014-03-18 10:10:00,65.69,65.77,65.53,65.76,23800.0,54.4197,54.486,54.2872,54.4777,23800.0
2014-03-18 10:20:00,65.77,65.93,65.72,65.89,40800.0,54.486,54.6186,54.4446,54.5854,40800.0
2014-03-18 10:30:00,65.9,66.02,65.88,66.01,44700.0,54.5937,54.6931,54.5771,54.6848,44700.0
2014-03-18 10:40:00,66.02,66.06,65.87,65.87,24300.0,54.6931,54.7263,54.5689,54.5689,24300.0
2014-03-18 10:50:00,65.89,65.89,65.67,65.67,19000.0,54.5854,54.5854,54.4032,54.4032,19000.0
2014-03-18 11:00:00,65.66,65.71,65.65,65.7,17200.0,54.3949,54.4363,54.3866,54.428,17200.0
2014-03-18 11:10:00,65.72,65.79,65.7,65.77,16100.0,54.4446,54.5026,54.428,54.486,16100.0
2014-03-18 11:20:00,65.77,65.78,65.67,65.71,14100.0,54.486,54.4943,54.4032,54.4363,14100.0
2014-03-18 11:30:00,65.73,65.78,65.64,65.67,20900.0,54.4529,54.4943,54.3783,54.4032,20900.0
2014-03-18 11:40:00,65.67,65.72,65.59,65.61,19600.0,54.4032,54.4446,54.3369,54.3535,19600.0
2014-03-18 11:50:00,65.62,65.77,65.61,65.77,12500.0,54.3617,54.486,54.3535,54.486,12500.0
2014-03-18 12:00:00,65.77,65.99,65.74,65.99,21500.0,54.486,54.6683,54.4612,54.6683,21500.0
2014-03-18 12:10:00,65.99,66.04,65.96,65.96,23300.0,54.6683,54.7097,54.6434,54.6434,23300.0
2014-03-18 12:20:00,65.95,66.09,65.93,66.03,26300.0,54.6351,54.7511,54.6186,54.7014,26300.0
2014-03-18 12:30:00,66.03,66.08,66.0,66.01,13800.0,54.7014,54.7428,54.6765,54.6848,13800.0
2014-03-18 12:40:00,65.99,65.99,65.83,65.86,11000.0,54.6683,54.6683,54.5357,54.5606,11000.0
2014-03-18 12:50:00,65.85,65.85,65.77,65.83,9000.0,54.5523,54.5523,54.486,54.5357,9000.0
2014-03-18 13:00:00,65.82,65.86,65.78,65.81,6900.0,54.5274,54.5606,54.4943,54.5191,6900.0
2014-03-18 13:10:00,65.81,65.83,65.74,65.75,7700.0,54.5191,54.5357,54.4612,54.4694,7700.0
2014-03-18 13:20:00,65.75,65.91,65.73,65.89,13500.0,54.4694,54.602,54.4529,54.5854,13500.0
2014-03-18 13:30:00,65.89,65.91,65.86,65.9,12200.0,54.5854,54.602,54.5606,54.5937,12200.0
2014-03-18 13:40:00,65.91,66.07,65.91,65.95,15100.0,54.602,54.7345,54.602,54.6351,15100.0
2014-03-18 13:50:00,65.95,65.99,65.89,65.92,9300.0,54.6351,54.6683,54.5854,54.6103,9300.0
2014-03-18 14:00:00,65.91,65.94,65.83,65.83,22300.0,54.602,54.6268,54.5357,54.5357,22300.0
2014-03-18 14:10:00,65.83,65.83,65.7,65.77,42000.0,54.5357,54.5357,54.428,54.486,42000.0
2014-03-18 14:20:00,65.76,65.84,65.76,65.83,12300.0,54.4777,54.544,54.4777,54.5357,12300.0
2014-03-18 14:30:00,65.83,65.83,65.74,65.77,8600.0,54.5357,54.5357,54.4612,54.486,8600.0
2014-03-18 14:40:00,65.77,65.84,65.74,65.84,14200.0,54.486,54.544,54.4612,54.544,14200.0
2014-03-18 14:50:00,65.83,65.84,65.77,65.84,20800.0,54.5357,54.544,54.486,54.544,20800.0
2014-03-18 15:00:00,65.85,65.86,65.78,65.85,16800.0,54.5523,54.5606,54.4943,54.5523,16800.0
2014-03-18 15:10:00,65.85,65.86,65.79,65.81,14200.0,54.5523,54.5606,54.5026,54.5191,14200.0
2014-03-18 15:20:00,65.81,65.83,65.7,65.72,16200.0,54.5191,54.5357,54.428,54.4446,16200.0
2014-03-18 15:30:00,65.71,65.73,65.66,65.7,18200.0,54.4363,54.4529,54.3949,54.428,18200.0
2014-03-18 15:40:00,65.71,65.74,65.6,65.6,43200.0,54.4363,54.4612,54.3452,54.3452,43200.0
2014-03-18 15:50:00,65.61,65.77,65.61,65.71,74700.0,54.3535,54.486,54.3535,54.4363,74700.0
2014-03-19 09:30:00,65.74,65.76,65.55,65.7,15000.0,54.4612,54.4777,54.3038,54.428,15000.0
2014-03-19 09:40:00,65.74,66.11,65.73,66.1,31700.0,54.4612,54.7677,54.4529,54.7594,31700.0
2014-03-19 09:50:00,66.09,66.28,66.09,66.25,25400.0,54.7511,54.9085,54.7511,54.8837,25400.0
2014-03-19 10:00:00,66.23,66.24,66.1,66.17,17400.0,54.8671,54.8754,54.7594,54.8174,17400.0
2014-03-19 10:10:00,66.17,66.18,66.07,66.07,17100.0,54.8174,54.8257,54.7345,54.7345,17100.0
2014-03-19 10:20:00,66.07,66.15,66.03,66.13,16700.0,54.7345,54.8008,54.7014,54.7842,16700.0
2014-03-19 10:30:00,66.09,66.09,65.99,66.03,12000.0,54.7511,54.7511,54.6683,54.7014,12000.0
2014-03-19 10:40:00,66.02,66.13,65.94,66.13,12400.0,54.6931,54.7842,54.6268,54.7842,12400.0
2014-03-19 10:50:00,66.15,66.16,66.09,66.09,13500.0,54.8008,54.8091,54.7511,54.7511,13500.0
2014-03-19 11:00:00,66.11,66.23,66.11,66.21,10900.0,54.7677,54.8671,54.7677,54.8505,10900.0
2014-03-19 11:10:00,66.22,66.33,66.22,66.32,19100.0,54.8588,54.9499,54.8588,54.9416,19100.0
2014-03-19 11:20:00,66.31,66.31,66.23,66.24,10000.0,54.9334,54.9334,54.8671,54.8754,10000.0
2014-03-19 11:30:00,66.24,66.24,66.17,66.22,13100.0,54.8754,54.8754,54.8174,54.8588,13100.0
2014-03-19 11:40:00,66.22,66.26,66.2,66.21,9300.0,54.8588,54.8919,54.8422,54.8505,9300.0
2014-03-19 11:50:00,66.21,66.24,66.19,66.24,7000.0,54.8505,54.8754,54.8339,54.8754,7000.0
2014-03-19 12:00:00,66.24,66.31,66.23,66.26,16400.0,54.8754,54.9334,54.8671,54.8919,16400.0
2014-03-19 12:10:00,66.26,66.3,66.23,66.24,9600.0,54.8919,54.9251,54.8671,54.8754,9600.0
2014-03-19 12:20:00,66.24,66.24,66.16,66.17,5900.0,54.8754,54.8754,54.8091,54.8174,5900.0
2014-03-19 12:30:00,66.16,66.2,66.13,66.14,4400.0,54.8091,54.8422,54.7842,54.7925,4400.0
2014-03-19 12:40:00,66.15,66.19,66.09,66.16,12000.0,54.8008,54.8339,54.7511,54.8091,12000.0
2014-03-19 12:50:00,66.16,66.25,66.16,66.23,8100.0,54.8091,54.8837,54.8091,54.8671,8100.0
2014-03-19 13:00:00,66.24,66.26,66.2,66.24,7000.0,54.8754,54.8919,54.8422,54.8754,7000.0
2014-03-19 13:10:00,66.22,66.29,66.2,66.25,6400.0,54.8588,54.9168,54.8422,54.8837,6400.0
2014-03-19 13:20:00,66.25,66.33,66.23,66.32,10200.0,54.8837,54.9499,54.8671,54.9416,10200.0
2014-03-19 13:30:00,66.31,66.34,66.3,66.34,8400.0,54.9334,54.9582,54.9251,54.9582,8400.0
2014-03-19 13:40:00,66.33,66.33,66.3,66.32,9900.0,54.9499,54.9499,54.9251,54.9416,9900.0
2014-03-19 13:50:00,66.31,66.37,66.3,66.36,10500.0,54.9334,54.9831,54.9251,54.9748,10500.0
2014-03-19 14:00:00,66.35,66.35,65.92,66.06,46600.0,54.9665,54.9665,54.6103,54.7263,46600.0
2014-03-19 14:10:00,66.08,66.11,65.97,66.07,14100.0,54.7428,54.7677,54.6517,54.7345,14100.0
2014-03-19 14:20:00,66.06,66.09,65.97,66.0,10100.0,54.7263,54.7511,54.6517,54.6765,10100.0
2014-03-19 14:30:00,65.98,66.06,65.93,65.93,4500.0,54.66,54.7263,54.6186,54.6186,4500.0
2014-03-19 14:40:00,65.93,65.94,65.81,65.87,10400.0,54.6186,54.6268,54.5191,54.5689,10400.0
2014-03-19 14:50:00,65.86,65.95,65.83,65.94,7000.0,54.5606,54.6351,54.5357,54.6268,7000.0
2014-03-19 15:00:00,65.94,65.95,65.51,65.52,19000.0,54.6268,54.6351,54.2706,54.2789,19000.0
2014-03-19 15:10:00,65.51,65.55,65.31,65.53,22100.0,54.2706,54.3038,54.1049,54.2872,22100.0
2014-03-19 15:20:00,65.54,65.62,65.52,65.55,18800.0,54.2955,54.3617,54.2789,54.3038,18800.0
2014-03-19 15:30:00,65.57,65.73,65.53,65.67,49500.0,54.3203,54.4529,54.2872,54.4032,49500.0
2014-03-19 15:40:00,65.67,65.8,65.64,65.75,63900.0,54.4032,54.5109,54.3783,54.4694,63900.0
2014-03-19 15:50:00,65.75,65.83,65.65,65.68,116500.0,54.4694,54.5357,54.3866,54.4114,116500.0
2014-03-20 09:30:00,65.46,65.82,65.26,65.81,33100.0,54.2292,54.5274,54.0635,54.5191,33100.0
2014-03-20 09:40:00,65.78,66.05,65.78,66.05,38100.0,54.4943,54.718,54.4943,54.718,38100.0
2014-03-20 09:50:00,66.07,66.4,66.02,66.37,34200.0,54.7345,55.0079,54.6931,54.9831,34200.0
2014-03-20 10:00:00,66.37,66.75,66.34,66.75,56300.0,54.9831,55.2979,54.9582,55.2979,56300.0
2014-03-20 10:10:00,66.72,66.79,66.6,66.67,23200.0,55.273,55.331,55.1736,55.2316,23200.0
2014-03-20 10:20:00,66.67,66.67,66.46,66.48,17100.0,55.2316,55.2316,55.0576,55.0742,17100.0
2014-03-20 10:30:00,66.5,66.5,66.38,66.41,16900.0,55.0908,55.0908,54.9914,55.0162,16900.0
2014-03-20 10:40:00,66.42,66.49,66.42,66.43,13700.0,55.0245,55.0825,55.0245,55.0328,13700.0
2014-03-20 10:50:00,66.44,66.49,66.4,66.47,17400.0,55.0411,55.0825,55.0079,55.0659,17400.0
2014-03-20 11:00:00,66.48,66.49,66.37,66.46,27400.0,55.0742,55.0825,54.9831,55.0576,27400.0
2014-03-20 11:10:00,66.46,66.62,66.43,66.56,36400.0,55.0576,55.1902,55.0328,55.1405,36400.0
2014-03-20 11:20:00,66.57,66.62,66.53,66.61,18800.0,55.1488,55.1902,55.1156,55.1819,18800.0
2014-03-20 11:30:00,66.62,66.62,66.49,66.56,15900.0,55.1902,55.1902,55.0825,55.1405,15900.0
2014-03-20 11:40:00,66.56,66.72,66.55,66.67,28500.0,55.1405,55.273,55.1322,55.2316,28500.0
2014-03-20 11:50:00,66.68,66.68,66.62,66.64,13900.0,55.2399,55.2399,55.1902,55.2067,13900.0
2014-03-20 12:00:00,66.65,66.69,66.57,66.69,16400.0,55.215,55.2482,55.1488,55.2482,16400.0
2014-03-20 12:10:00,66.66,66.77,66.62,66.74,18200.0,55.2233,55.3144,55.1902,55.2896,18200.0
2014-03-20 12:20:00,66.75,66.9,66.74,66.87,17800.0,55.2979,55.4221,55.2896,55.3973,17800.0
2014-03-20 12:30:00,66.88,66.95,66.82,66.93,19600.0,55.4056,55.4636,55.3559,55.447,19600.0
2014-03-20 12:40:00,66.94,66.95,66.87,66.93,12500.0,55.4553,55.4636,55.3973,55.447,12500.0
2014-03-20 12:50:00,66.89,66.89,66.8,66.82,21300.0,55.4139,55.4139,55.3393,55.3559,21300.0
2014-03-20 13:00:00,66.82,66.82,66.71,66.78,19000.0,55.3559,55.3559,55.2647,55.3227,19000.0
2014-03-20 13:10:00,66.76,66.77,66.59,66.61,15000.0,55.3062,55.3144,55.1653,55.1819,15000.0
2014-03-20 13:20:00,66.59,66.59,66.43,66.49,16000.0,55.1653,55.1653,55.0328,55.0825,16000.0
2014-03-20 13:30:00,66.5,66.59,66.5,66.57,7900.0,55.0908,55.1653,55.0908,55.1488,7900.0
2014-03-20 13:40:00,66.58,66.66,66.56,66.66,12400.0,55.157,55.2233,55.1405,55.2233,12400.0
2014-03-20 13:50:00,66.66,66.7,66.65,66.69,12000.0,55.2233,55.2564,55.215,55.2482,12000.0
2014-03-20 14:00:00,66.69,66.72,66.64,66.68,9400.0,55.2482,55.273,55.2067,55.2399,9400.0
2014-03-20 14:10:00,66.65,66.69,66.62,66.69,10100.0,55.215,55.2482,55.1902,55.2482,10100.0
2014-03-20 14:20:00,66.69,66.69,66.64,66.64,7000.0,55.2482,55.2482,55.2067,55.2067,7000.0
2014-03-20 14:30:00,66.65,66.72,66.64,66.7,13100.0,55.215,55.273,55.2067,55.2564,13100.0
2014-03-20 14:40:00,66.71,66.74,66.66,66.72,15500.0,55.2647,55.2896,55.2233,55.273,15500.0
2014-03-20 14:50:00,66.72,66.77,66.7,66.7,13000.0,55.273,55.3144,55.2564,55.2564,13000.0
2014-03-20 15:00:00,66.7,66.72,66.62,66.72,18200.0,55.2564,55.273,55.1902,55.273,18200.0
2014-03-20 15:10:00,66.73,66.75,66.66,66.73,21900.0,55.2813,55.2979,55.2233,55.2813,21900.0
2014-03-20 15:20:00,66.72,66.73,66.6,66.6,21100.0,55.273,55.2813,55.1736,55.1736,21100.0
2014-03-20 15:30:00,66.61,66.68,66.61,66.64,18200.0,55.1819,55.2399,55.1819,55.2067,18200.0
2014-03-20 15:40:00,66.64,66.7,66.62,66.69,37600.0,55.2067,55.2564,55.1902,55.2482,37600.0
2014-03-20 15:50:00,66.68,66.7,66.59,66.67,93700.0,55.2399,55.2564,55.1653,55.2316,93700.0
2014-03-21 09:30:00,67.21,67.34,66.89,66.9,294000.0,55.679,55.7866,55.4139,55.4221,294000.0
2014-03-21 09:40:00,66.9,66.9,66.73,66.74,24300.0,55.4221,55.4221,55.2813,55.2896,24300.0
2014-03-21 09:50:00,66.73,66.81,66.68,66.79,71900.0,55.2813,55.3476,55.2399,55.331,71900.0
2014-03-21 10:00:00,66.8,66.93,66.75,66.83,32000.0,55.3393,55.447,55.2979,55.3641,32000.0
2014-03-21 10:10:00,66.83,66.85,66.73,66.79,22600.0,55.3641,55.3807,55.2813,55.331,22600.0
2014-03-21 10:20:00,66.78,66.83,66.77,66.78,25800.0,55.3227,55.3641,55.3144,55.3227,25800.0
2014-03-21 10:30:00,66.78,66.85,66.77,66.8,30000.0,55.3227,55.3807,55.3144,55.3393,30000.0
2014-03-21 10:40:00,66.8,66.8,66.73,66.76,18200.0,55.3393,55.3393,55.2813,55.3062,18200.0
2014-03-21 10:50:00,66.75,66.81,66.74,66.79,27200.0,55.2979,55.3476,55.2896,55.331,27200.0
2014-03-21 11:00:00,66.78,66.82,66.59,66.64,55500.0,55.3227,55.3559,55.1653,55.2067,55500.0
2014-03-21 11:10:00,66.64,66.73,66.63,66.65,18800.0,55.2067,55.2813,55.1985,55.215,18800.0
2014-03-21 11:20:00,66.65,66.71,66.65,66.68,24400.0,55.215,55.2647,55.215,55.2399,24400.0
2014-03-21 11:30:00,66.67,66.74,66.67,66.67,17800.0,55.2316,55.2896,55.2316,55.2316,17800.0
2014-03-21 11:40:00,66.67,66.75,66.65,66.75,25500.0,55.2316,55.2979,55.215,55.2979,25500.0
2014-03-21 11:50:00,66.75,66.75,66.66,66.69,8500.0,55.2979,55.2979,55.2233,55.2482,8500.0
2014-03-21 12:00:00,66.68,66.72,66.67,66.69,9000.0,55.2399,55.273,55.2316,55.2482,9000.0
2014-03-21 12:10:00,66.69,66.71,66.63,66.64,12400.0,55.2482,55.2647,55.1985,55.2067,12400.0
2014-03-21 12:20:00,66.64,66.65,66.56,66.58,21900.0,55.2067,55.215,55.1405,55.157,21900.0
2014-03-21 12:30:00,66.58,66.69,66.58,66.67,37100.0,55.157,55.2482,55.157,55.2316,37100.0
2014-03-21 12:40:00,66.67,66.81,66.66,66.78,38000.0,55.2316,55.3476,55.2233,55.3227,38000.0
2014-03-21 12:50:00,66.77,66.77,66.73,66.73,10900.0,55.3144,55.3144,55.2813,55.2813,10900.0
2014-03-21 13:00:00,66.73,66.79,66.73,66.78,30600.0,55.2813,55.331,55.2813,55.3227,30600.0
2014-03-21 13:10:00,66.78,66.78,66.57,66.62,29400.0,55.3227,55.3227,55.1488,55.1902,29400.0
2014-03-21 13:20:00,66.6,66.6,66.47,66.56,22500.0,55.1736,55.1736,55.0659,55.1405,22500.0
2014-03-21 13:30:00,66.55,66.64,66.54,66.64,9100.0,55.1322,55.2067,55.1239,55.2067,9100.0
2014-03-21 13:40:00,66.65,66.67,66.53,66.54,12500.0,55.215,55.2316,55.1156,55.1239,12500.0
2014-03-21 13:50:00,66.55,66.7,66.51,66.63,31000.0,55.1322,55.2564,55.099,55.1985,31000.0
2014-03-21 14:00:00,66.63,66.75,66.62,66.75,15200.0,55.1985,55.2979,55.1902,55.2979,15200.0
2014-03-21 14:10:00,66.75,66.75,66.63,66.63,23100.0,55.2979,55.2979,55.1985,55.1985,23100.0
2014-03-21 14:20:00,66.64,66.73,66.64,66.67,22600.0,55.2067,55.2813,55.2067,55.2316,22600.0
2014-03-21 14:30:00,66.68,66.75,66.6,66.74,23200.0,55.2399,55.2979,55.1736,55.2896,23200.0
2014-03-21 14:40:00,66.74,66.86,66.72,66.81,31300.0,55.2896,55.389,55.273,55.3476,31300.0
2014-03-21 14:50:00,66.82,66.95,66.81,66.94,49700.0,55.3559,55.4636,55.3476,55.4553,49700.0
2014-03-21 15:00:00,66.93,66.93,66.76,66.76,90400.0,55.447,55.447,55.3062,55.3062,90400.0
2014-03-21 15:10:00,66.78,66.81,66.61,66.64,28400.0,55.3227,55.3476,55.1819,55.2067,28400.0
2014-03-21 15:20:00,66.65,66.71,66.58,66.68,19300.0,55.215,55.2647,55.157,55.2399,19300.0
2014-03-21 15:30:00,66.67,66.68,66.55,66.58,24300.0,55.2316,55.2399,55.1322,55.157,24300.0
2014-03-21 15:40:00,66.56,66.68,66.52,66.62,80100.0,55.1405,55.2399,55.1073,55.1902,80100.0
2014-03-21 15:50:00,66.63,66.81,66.63,66.74,266300.0,55.1985,55.3476,55.1985,55.2896,266300.0
2014-03-24 09:30:00,66.8,66.87,66.48,66.74,39600.0,55.3393,55.3973,55.0742,55.2896,39600.0
2014-03-24 09:40:00,66.69,66.74,66.45,66.51,17200.0,55.2482,55.2896,55.0493,55.099,17200.0
2014-03-24 09:50:00,66.48,66.53,66.45,66.45,6300.0,55.0742,55.1156,55.0493,55.0493,6300.0
2014-03-24 10:00:00,66.41,66.44,66.08,66.11,23600.0,55.0162,55.0411,54.7428,54.7677,23600.0
2014-03-24 10:10:00,66.1,66.17,66.08,66.17,17700.0,54.7594,54.8174,54.7428,54.8174,17700.0
2014-03-24 10:20:00,66.15,66.18,66.08,66.11,16400.0,54.8008,54.8257,54.7428,54.7677,16400.0
2014-03-24 10:30:00,66.09,66.18,66.07,66.18,34300.0,54.7511,54.8257,54.7345,54.8257,34300.0
2014-03-24 10:40:00,66.17,66.17,66.07,66.1,18500.0,54.8174,54.8174,54.7345,54.7594,18500.0
2014-03-24 10:50:00,66.1,66.22,66.09,66.14,18200.0,54.7594,54.8588,54.7511,54.7925,18200.0
2014-03-24 11:00:00,66.12,66.17,66.08,66.13,23100.0,54.776,54.8174,54.7428,54.7842,23100.0
2014-03-24 11:10:00,66.1,66.3,66.1,66.26,18600.0,54.7594,54.9251,54.7594,54.8919,18600.0
2014-03-24 11:20:00,66.24,66.39,66.24,66.36,15000.0,54.8754,54.9996,54.8754,54.9748,15000.0
2014-03-24 11:30:00,66.34,66.37,66.27,66.28,13200.0,54.9582,54.9831,54.9002,54.9085,13200.0
2014-03-24 11:40:00,66.27,66.31,66.1,66.18,9000.0,54.9002,54.9334,54.7594,54.8257,9000.0
2014-03-24 11:50:00,66.16,66.17,66.07,66.13,10400.0,54.8091,54.8174,54.7345,54.7842,10400.0
2014-03-24 12:00:00,66.1,66.15,66.03,66.09,27600.0,54.7594,54.8008,54.7014,54.7511,27600.0
2014-03-24 12:10:00,66.09,66.09,65.94,65.98,12300.0,54.7511,54.7511,54.6268,54.66,12300.0
2014-03-24 12:20:00,65.97,66.04,65.91,65.91,10300.0,54.6517,54.7097,54.602,54.602,10300.0
2014-03-24 12:30:00,65.95,66.0,65.89,65.95,19800.0,54.6351,54.6765,54.5854,54.6351,19800.0
2014-03-24 12:40:00,65.96,65.96,65.85,65.9,6900.0,54.6434,54.6434,54.5523,54.5937,6900.0
2014-03-24 12:50:00,65.89,65.93,65.87,65.9,11400.0,54.5854,54.6186,54.5689,54.5937,11400.0
2014-03-24 13:00:00,65.9,65.97,65.9,65.93,14900.0,54.5937,54.6517,54.5937,54.6186,14900.0
2014-03-24 13:10:00,65.93,65.94,65.88,65.88,9200.0,54.6186,54.6268,54.5771,54.5771,9200.0
2014-03-24 13:20:00,65.87,65.95,65.83,65.95,9000.0,54.5689,54.6351,54.5357,54.6351,9000.0
2014-03-24 13:30:00,65.96,66.05,65.94,65.97,9800.0,54.6434,54.718,54.6268,54.6517,9800.0
2014-03-24 13:40:00,65.97,66.05,65.97,65.99,8800.0,54.6517,54.718,54.6517,54.6683,8800.0
2014-03-24 13:50:00,65.99,66.06,65.97,66.03,10300.0,54.6683,54.7263,54.6517,54.7014,10300.0
2014-03-24 14:00:00,66.04,66.12,66.04,66.08,10600.0,54.7097,54.776,54.7097,54.7428,10600.0
2014-03-24 14:10:00,66.08,66.11,66.05,66.07,5300.0,54.7428,54.7677,54.718,54.7345,5300.0
2014-03-24 14:20:00,66.07,66.17,66.02,66.17,11700.0,54.7345,54.8174,54.6931,54.8174,11700.0
2014-03-24 14:30:00,66.17,66.22,66.13,66.13,8000.0,54.8174,54.8588,54.7842,54.7842,8000.0
2014-03-24 14:40:00,66.14,66.27,66.14,66.21,9100.0,54.7925,54.9002,54.7925,54.8505,9100.0
2014-03-24 14:50:00,66.21,66.22,66.1,66.12,13500.0,54.8505,54.8588,54.7594,54.776,13500.0
2014-03-24 15:00:00,66.14,66.15,66.06,66.12,6600.0,54.7925,54.8008,54.7263,54.776,6600.0
2014-03-24 15:10:00,66.1,66.1,66.02,66.06,6900.0,54.7594,54.7594,54.6931,54.7263,6900.0
2014-03-24 15:20:00,66.03,66.19,66.02,66.19,17600.0,54.7014,54.8339,54.6931,54.8339,17600.0
2014-03-24 15:30:00,66.2,66.28,66.18,66.19,19800.0,54.8422,54.9085,54.8257,54.8339,19800.0
2014-03-24 15:40:00,66.17,66.23,66.15,66.19,26300.0,54.8174,54.8671,54.8008,54.8339,26300.0
2014-03-24 15:50:00,66.18,66.18,66.04,66.06,108000.0,54.8257,54.8257,54.7097,54.7263,108000.0
2014-03-25 09:30:00,66.27,66.68,66.12,66.46,93800.0,54.9002,55.2399,54.776,55.0576,93800.0
2014-03-25 09:40:00,66.46,66.52,66.27,66.49,22900.0,55.0576,55.1073,54.9002,55.0825,22900.0
2014-03-25 09:50:00,66.46,66.52,66.41,66.48,12300.0,55.0576,55.1073,55.0162,55.0742,12300.0
2014-03-25 10:00:00,66.49,66.61,66.39,66.51,14300.0,55.0825,55.1819,54.9996,55.099,14300.0
2014-03-25 10:10:00,66.56,66.6,66.45,66.5,10300.0,55.1405,55.1736,55.0493,55.0908,10300.0
2014-03-25 10:20:00,66.47,66.51,66.39,66.48,10900.0,55.0659,55.099,54.9996,55.0742,10900.0
2014-03-25 10:30:00,66.46,66.46,66.24,66.27,14100.0,55.0576,55.0576,54.8754,54.9002,14100.0
2014-03-25 10:40:00,66.26,66.28,66.1,66.1,10200.0,54.8919,54.9085,54.7594,54.7594,10200.0
2014-03-25 10:50:00,66.12,66.12,65.97,65.98,10300.0,54.776,54.776,54.6517,54.66,10300.0
2014-03-25 11:00:00,65.96,66.15,65.96,66.12,9200.0,54.6434,54.8008,54.6434,54.776,9200.0
2014-03-25 11:10:00,66.11,66.2,65.99,66.2,17400.0,54.7677,54.8422,54.6683,54.8422,17400.0
2014-03-25 11:20:00,66.16,66.19,66.0,66.12,16000.0,54.8091,54.8339,54.6765,54.776,16000.0
2014-03-25 11:30:00,66.13,66.13,65.95,66.05,11100.0,54.7842,54.7842,54.6351,54.718,11100.0
2014-03-25 11:40:00,66.05,66.11,65.91,65.94,10800.0,54.718,54.7677,54.602,54.6268,10800.0
2014-03-25 11:50:00,65.92,65.94,65.81,65.89,11100.0,54.6103,54.6268,54.5191,54.5854,11100.0
2014-03-25 12:00:00,65.88,65.9,65.77,65.9,13000.0,54.5771,54.5937,54.486,54.5937,13000.0
2014-03-25 12:10:00,65.92,65.97,65.86,65.86,9900.0,54.6103,54.6517,54.5606,54.5606,9900.0
2014-03-25 12:20:00,65.86,65.88,65.77,65.83,9500.0,54.5606,54.5771,54.486,54.5357,9500.0
2014-03-25 12:30:00,65.82,66.0,65.79,66.0,10900.0,54.5274,54.6765,54.5026,54.6765,10900.0
2014-03-25 12:40:00,66.0,66.05,65.94,65.99,10200.0,54.6765,54.718,54.6268,54.6683,10200.0
2014-03-25 12:50:00,65.99,66.03,65.95,66.02,11000.0,54.6683,54.7014,54.6351,54.6931,11000.0
2014-03-25 13:00:00,66.0,66.0,65.92,65.94,7800.0,54.6765,54.6765,54.6103,54.6268,7800.0
2014-03-25 13:10:00,65.94,65.97,65.9,65.97,9400.0,54.6268,54.6517,54.5937,54.6517,9400.0
2014-03-25 13:20:00,66.01,66.11,65.99,66.08,10200.0,54.6848,54.7677,54.6683,54.7428,10200.0
2014-03-25 13:30:00,66.07,66.12,66.05,66.1,12700.0,54.7345,54.776,54.718,54.7594,12700.0
2014-03-25 13:40:00,66.09,66.17,66.09,66.17,18100.0,54.7511,54.8174,54.7511,54.8174,18100.0
2014-03-25 13:50:00,66.16,66.19,66.13,66.18,15300.0,54.8091,54.8339,54.7842,54.8257,15300.0
2014-03-25 14:00:00,66.18,66.2,66.14,66.16,14700.0,54.8257,54.8422,54.7925,54.8091,14700.0
2014-03-25 14:10:00,66.15,66.2,66.09,66.09,9600.0,54.8008,54.8422,54.7511,54.7511,9600.0
2014-03-25 14:20:00,66.08,66.14,66.07,66.11,10400.0,54.7428,54.7925,54.7345,54.7677,10400.0
2014-03-25 14:30:00,66.11,66.17,66.09,66.15,9400.0,54.7677,54.8174,54.7511,54.8008,9400.0
2014-03-25 14:40:00,66.15,66.16,66.02,66.04,9100.0,54.8008,54.8091,54.6931,54.7097,9100.0
2014-03-25 14:50:00,66.04,66.08,66.0,66.05,12000.0,54.7097,54.7428,54.6765,54.718,12000.0
2014-03-25 15:00:00,66.03,66.07,65.99,66.03,15700.0,54.7014,54.7345,54.6683,54.7014,15700.0
2014-03-25 15:10:00,66.03,66.21,66.02,66.21,12400.0,54.7014,54.8505,54.6931,54.8505,12400.0
2014-03-25 15:20:00,66.2,66.25,66.14,66.19,13100.0,54.8422,54.8837,54.7925,54.8339,13100.0
2014-03-25 15:30:00,66.19,66.25,66.17,66.19,29800.0,54.8339,54.8837,54.8174,54.8339,29800.0
2014-03-25 15:40:00,66.2,66.25,66.17,66.23,27700.0,54.8422,54.8837,54.8174,54.8671,27700.0
2014-03-25 15:50:00,66.22,66.23,66.15,66.18,86500.0,54.8588,54.8671,54.8008,54.8257,86500.0
2014-03-26 09:30:00,66.45,66.62,66.2,66.61,52600.0,55.0493,55.1902,54.8422,55.1819,52600.0
2014-03-26 09:40:00,66.59,66.77,66.51,66.58,20900.0,55.1653,55.3144,55.099,55.157,20900.0
2014-03-26 09:50:00,66.65,66.67,66.41,66.46,19700.0,55.215,55.2316,55.0162,55.0576,19700.0
2014-03-26 10:00:00,66.44,66.53,66.38,66.39,19100.0,55.0411,55.1156,54.9914,54.9996,19100.0
2014-03-26 10:10:00,66.39,66.53,66.35,66.35,77800.0,54.9996,55.1156,54.9665,54.9665,77800.0
2014-03-26 10:20:00,66.35,66.41,66.28,66.37,11800.0,54.9665,55.0162,54.9085,54.9831,11800.0
2014-03-26 10:30:00,66.43,66.43,66.18,66.18,27700.0,55.0328,55.0328,54.8257,54.8257,27700.0
2014-03-26 10:40:00,66.18,66.23,66.07,66.1,28200.0,54.8257,54.8671,54.7345,54.7594,28200.0
2014-03-26 10:50:00,66.14,66.21,66.08,66.1,13700.0,54.7925,54.8505,54.7428,54.7594,13700.0
2014-03-26 11:00:00,66.11,66.25,66.1,66.22,13800.0,54.7677,54.8837,54.7594,54.8588,13800.0
2014-03-26 11:10:00,66.25,66.31,66.22,66.27,16900.0,54.8837,54.9334,54.8588,54.9002,16900.0
2014-03-26 11:20:00,66.27,66.31,66.2,66.31,16100.0,54.9002,54.9334,54.8422,54.9334,16100.0
2014-03-26 11:30:00,66.3,66.3,66.19,66.27,18200.0,54.9251,54.9251,54.8339,54.9002,18200.0
2014-03-26 11:40:00,66.26,66.27,66.07,66.09,18100.0,54.8919,54.9002,54.7345,54.7511,18100.0
2014-03-26 11:50:00,66.08,66.16,66.01,66.08,10900.0,54.7428,54.8091,54.6848,54.7428,10900.0
2014-03-26 12:00:00,66.08,66.08,65.97,66.01,13700.0,54.7428,54.7428,54.6517,54.6848,13700.0
2014-03-26 12:10:00,66.06,66.11,65.96,66.11,10000.0,54.7263,54.7677,54.6434,54.7677,10000.0
2014-03-26 12:20:00,66.06,66.1,66.0,66.05,9600.0,54.7263,54.7594,54.6765,54.718,9600.0
2014-03-26 12:30:00,66.05,66.2,66.02,66.14,13800.0,54.718,54.8422,54.6931,54.7925,13800.0
2014-03-26 12:40:00,66.14,66.18,65.98,65.99,24800.0,54.7925,54.8257,54.66,54.6683,24800.0
2014-03-26 12:50:00,65.99,65.99,65.88,65.9,14200.0,54.6683,54.6683,54.5771,54.5937,14200.0
2014-03-26 13:00:00,65.91,65.94,65.82,65.84,13600.0,54.602,54.6268,54.5274,54.544,13600.0
2014-03-26 13:10:00,65.84,65.87,65.83,65.85,16900.0,54.544,54.5689,54.5357,54.5523,16900.0
2014-03-26 13:20:00,65.86,65.88,65.68,65.68,15300.0,54.5606,54.5771,54.4114,54.4114,15300.0
2014-03-26 13:30:00,65.67,65.71,65.59,65.61,20400.0,54.4032,54.4363,54.3369,54.3535,20400.0
2014-03-26 13:40:00,65.61,65.65,65.56,65.6,30000.0,54.3535,54.3866,54.312,54.3452,30000.0
2014-03-26 13:50:00,65.6,65.69,65.56,65.63,24600.0,54.3452,54.4197,54.312,54.37,24600.0
2014-03-26 14:00:00,65.66,65.66,65.56,65.61,26700.0,54.3949,54.3949,54.312,54.3535,26700.0
2014-03-26 14:10:00,65.61,65.61,65.43,65.44,21300.0,54.3535,54.3535,54.2043,54.2126,21300.0
2014-03-26 14:20:00,65.46,65.56,65.45,65.5,14400.0,54.2292,54.312,54.2209,54.2623,14400.0
2014-03-26 14:30:00,65.51,65.52,65.42,65.43,13300.0,54.2706,54.2789,54.1961,54.2043,13300.0
2014-03-26 14:40:00,65.45,65.56,65.43,65.53,15300.0,54.2209,54.312,54.2043,54.2872,15300.0
2014-03-26 14:50:00,65.54,65.6,65.52,65.6,21000.0,54.2955,54.3452,54.2789,54.3452,21000.0
2014-03-26 15:00:00,65.59,65.62,65.52,65.55,23700.0,54.3369,54.3617,54.2789,54.3038,23700.0
2014-03-26 15:10:00,65.56,65.58,65.46,65.46,17700.0,54.312,54.3286,54.2292,54.2292,17700.0
2014-03-26 15:20:00,65.46,65.48,65.35,65.36,21100.0,54.2292,54.2458,54.1381,54.1464,21100.0
2014-03-26 15:30:00,65.37,65.43,65.35,65.38,34100.0,54.1546,54.2043,54.1381,54.1629,34100.0
2014-03-26 15:40:00,65.38,65.39,65.26,65.28,53000.0,54.1629,54.1712,54.0635,54.0801,53000.0
2014-03-26 15:50:00,65.28,65.28,65.14,65.16,105300.0,54.0801,54.0801,53.9641,53.9807,105300.0
2014-03-27 09:30:00,64.79,65.14,64.74,64.92,26800.0,53.6741,53.9641,53.6327,53.7818,26800.0
2014-03-27 09:40:00,64.94,64.96,64.61,64.61,32700.0,53.7984,53.815,53.525,53.525,32700.0
2014-03-27 09:50:00,64.56,64.72,64.4,64.6,46200.0,53.4836,53.6162,53.3511,53.5167,46200.0
2014-03-27 10:00:00,64.61,64.82,64.51,64.76,30800.0,53.525,53.699,53.4422,53.6493,30800.0
2014-03-27 10:10:00,64.78,64.83,64.72,64.78,27100.0,53.6659,53.7073,53.6162,53.6659,27100.0
2014-03-27 10:20:00,64.79,64.95,64.78,64.91,20900.0,53.6741,53.8067,53.6659,53.7736,20900.0
2014-03-27 10:30:00,64.94,64.96,64.7,64.73,17700.0,53.7984,53.815,53.5996,53.6244,17700.0
2014-03-27 10:40:00,64.73,64.76,64.61,64.62,10800.0,53.6244,53.6493,53.525,53.5333,10800.0
2014-03-27 10:50:00,64.66,64.68,64.46,64.56,17500.0,53.5664,53.583,53.4008,53.4836,17500.0
2014-03-27 11:00:00,64.57,64.64,64.49,64.52,17000.0,53.4919,53.5499,53.4256,53.4505,17000.0
2014-03-27 11:10:00,64.52,64.64,64.45,64.64,19900.0,53.4505,53.5499,53.3925,53.5499,19900.0
2014-03-27 11:20:00,64.67,64.7,64.54,64.59,17100.0,53.5747,53.5996,53.467,53.5085,17100.0
2014-03-27 11:30:00,64.58,64.58,64.39,64.48,22300.0,53.5002,53.5002,53.3428,53.4173,22300.0
2014-03-27 11:40:00,64.48,64.48,64.34,64.36,16300.0,53.4173,53.4173,53.3013,53.3179,16300.0
2014-03-27 11:50:00,64.36,64.5,64.3,64.48,17900.0,53.3179,53.4339,53.2682,53.4173,17900.0
2014-03-27 12:00:00,64.49,64.51,64.32,64.33,26500.0,53.4256,53.4422,53.2848,53.2931,26500.0
2014-03-27 12:10:00,64.33,64.46,64.31,64.41,19300.0,53.2931,53.4008,53.2765,53.3593,19300.0
2014-03-27 12:20:00,64.41,64.42,64.33,64.35,22200.0,53.3593,53.3676,53.2931,53.3096,22200.0
2014-03-27 12:30:00,64.37,64.4,64.29,64.35,18600.0,53.3262,53.3511,53.2599,53.3096,18600.0
2014-03-27 12:40:00,64.37,64.44,64.3,64.32,30800.0,53.3262,53.3842,53.2682,53.2848,30800.0
2014-03-27 12:50:00,64.33,64.39,64.26,64.33,28900.0,53.2931,53.3428,53.2351,53.2931,28900.0
2014-03-27 13:00:00,64.32,64.33,64.26,64.28,29800.0,53.2848,53.2931,53.2351,53.2516,29800.0
2014-03-27 13:10:00,64.28,64.32,64.23,64.27,20200.0,53.2516,53.2848,53.2102,53.2434,20200.0
2014-03-27 13:20:00,64.26,64.36,64.23,64.31,15300.0,53.2351,53.3179,53.2102,53.2765,15300.0
2014-03-27 13:30:00,64.32,64.34,64.19,64.2,17700.0,53.2848,53.3013,53.1771,53.1854,17700.0
2014-03-27 13:40:00,64.19,64.24,64.09,64.11,22100.0,53.1771,53.2185,53.0942,53.1108,22100.0
2014-03-27 13:50:00,64.12,64.2,64.1,64.16,20900.0,53.1191,53.1854,53.1025,53.1522,20900.0
2014-03-27 14:00:00,64.18,64.18,64.05,64.06,30800.0,53.1688,53.1688,53.0611,53.0694,30800.0
2014-03-27 14:10:00,64.05,64.09,63.98,64.02,28900.0,53.0611,53.0942,53.0031,53.0363,28900.0
2014-03-27 14:20:00,64.02,64.32,64.02,64.29,18100.0,53.0363,53.2848,53.0363,53.2599,18100.0
2014-03-27 14:30:00,64.3,64.35,64.19,64.2,16800.0,53.2682,53.3096,53.1771,53.1854,16800.0
2014-03-27 14:40:00,64.2,64.31,64.17,64.3,11800.0,53.1854,53.2765,53.1605,53.2682,11800.0
2014-03-27 14:50:00,64.3,64.3,64.21,64.28,16900.0,53.2682,53.2682,53.1937,53.2516,16900.0
2014-03-27 15:00:00,64.27,64.27,64.13,64.18,16000.0,53.2434,53.2434,53.1274,53.1688,16000.0
2014-03-27 15:10:00,64.19,64.31,64.17,64.23,30000.0,53.1771,53.2765,53.1605,53.2102,30000.0
2014-03-27 15:20:00,64.24,64.37,64.23,64.34,26000.0,53.2185,53.3262,53.2102,53.3013,26000.0
2014-03-27 15:30:00,64.34,64.43,64.3,64.43,27200.0,53.3013,53.3759,53.2682,53.3759,27200.0
2014-03-27 15:40:00,64.42,64.43,64.3,64.37,38800.0,53.3676,53.3759,53.2682,53.3262,38800.0
2014-03-27 15:50:00,64.36,64.41,64.32,64.36,81800.0,53.3179,53.3593,53.2848,53.3179,81800.0
2014-03-28 09:30:00,64.54,64.65,64.15,64.6,16900.0,53.467,53.5582,53.1439,53.5167,16900.0
2014-03-28 09:40:00,64.68,64.79,64.62,64.74,17200.0,53.583,53.6741,53.5333,53.6327,17200.0
2014-03-28 09:50:00,64.77,64.8,64.59,64.68,23300.0,53.6576,53.6824,53.5085,53.583,23300.0
2014-03-28 10:00:00,64.7,64.82,64.66,64.66,20600.0,53.5996,53.699,53.5664,53.5664,20600.0
2014-03-28 10:10:00,64.71,64.76,64.63,64.63,15800.0,53.6079,53.6493,53.5416,53.5416,15800.0
2014-03-28 10:20:00,64.64,64.7,64.54,64.6,13900.0,53.5499,53.5996,53.467,53.5167,13900.0
2014-03-28 10:30:00,64.62,64.67,64.55,64.62,21200.0,53.5333,53.5747,53.4753,53.5333,21200.0
2014-03-28 10:40:00,64.61,64.64,64.54,64.6,16600.0,53.525,53.5499,53.467,53.5167,16600.0
2014-03-28 10:50:00,64.61,64.67,64.56,64.61,23500.0,53.525,53.5747,53.4836,53.525,23500.0
2014-03-28 11:00:00,64.62,64.65,64.55,64.55,16100.0,53.5333,53.5582,53.4753,53.4753,16100.0
2014-03-28 11:10:00,64.59,64.64,64.53,64.55,17500.0,53.5085,53.5499,53.4588,53.4753,17500.0
2014-03-28 11:20:00,64.56,64.56,64.51,64.51,9300.0,53.4836,53.4836,53.4422,53.4422,9300.0
2014-03-28 11:30:00,64.54,64.58,64.5,64.5,14700.0,53.467,53.5002,53.4339,53.4339,14700.0
2014-03-28 11:40:00,64.5,64.53,64.42,64.44,10600.0,53.4339,53.4588,53.3676,53.3842,10600.0
2014-03-28 11:50:00,64.45,64.57,64.44,64.53,10100.0,53.3925,53.4919,53.3842,53.4588,10100.0
2014-03-28 12:00:00,64.55,64.61,64.5,64.58,14900.0,53.4753,53.525,53.4339,53.5002,14900.0
2014-03-28 12:10:00,64.57,64.59,64.48,64.5,14100.0,53.4919,53.5085,53.4173,53.4339,14100.0
2014-03-28 12:20:00,64.51,64.54,64.38,64.38,20800.0,53.4422,53.467,53.3345,53.3345,20800.0
2014-03-28 12:30:00,64.38,64.45,64.34,64.36,17300.0,53.3345,53.3925,53.3013,53.3179,17300.0
2014-03-28 12:40:00,64.35,64.38,64.32,64.34,10300.0,53.3096,53.3345,53.2848,53.3013,10300.0
2014-03-28 12:50:00,64.34,64.37,64.33,64.35,6800.0,53.3013,53.3262,53.2931,53.3096,6800.0
2014-03-28 13:00:00,64.36,64.39,64.34,64.39,10900.0,53.3179,53.3428,53.3013,53.3428,10900.0
2014-03-28 13:10:00,64.39,64.41,64.34,64.37,14800.0,53.3428,53.3593,53.3013,53.3262,14800.0
2014-03-28 13:20:00,64.37,64.42,64.36,64.4,10600.0,53.3262,53.3676,53.3179,53.3511,10600.0
2014-03-28 13:30:00,64.42,64.42,64.35,64.37,18200.0,53.3676,53.3676,53.3096,53.3262,18200.0
2014-03-28 13:40:00,64.39,64.39,64.33,64.33,8800.0,53.3428,53.3428,53.2931,53.2931,8800.0
2014-03-28 13:50:00,64.33,64.36,64.28,64.33,5200.0,53.2931,53.3179,53.2516,53.2931,5200.0
2014-03-28 14:00:00,64.33,64.33,64.25,64.25,9100.0,53.2931,53.2931,53.2268,53.2268,9100.0
2014-03-28 14:10:00,64.26,64.26,64.2,64.2,11200.0,53.2351,53.2351,53.1854,53.1854,11200.0
2014-03-28 14:20:00,64.22,64.34,64.22,64.34,9900.0,53.2019,53.3013,53.2019,53.3013,9900.0
2014-03-28 14:30:00,64.34,64.34,64.3,64.32,6600.0,53.3013,53.3013,53.2682,53.2848,6600.0
2014-03-28 14:40:00,64.33,64.34,64.27,64.3,11300.0,53.2931,53.3013,53.2434,53.2682,11300.0
2014-03-28 14:50:00,64.35,64.35,64.31,64.32,7100.0,53.3096,53.3096,53.2765,53.2848,7100.0
2014-03-28 15:00:00,64.33,64.38,64.25,64.26,14900.0,53.2931,53.3345,53.2268,53.2351,14900.0
2014-03-28 15:10:00,64.26,64.32,64.23,64.32,12400.0,53.2351,53.2848,53.2102,53.2848,12400.0
2014-03-28 15:20:00,64.31,64.33,64.27,64.3,11900.0,53.2765,53.2931,53.2434,53.2682,11900.0
2014-03-28 15:30:00,64.3,64.34,64.28,64.29,20500.0,53.2682,53.3013,53.2516,53.2599,20500.0
2014-03-28 15:40:00,64.28,64.38,64.28,64.31,30100.0,53.2516,53.3345,53.2516,53.2765,30100.0
2014-03-28 15:50:00,64.32,64.32,64.25,64.3,78000.0,53.2848,53.2848,53.2268,53.2682,78000.0
2014-03-31 09:30:00,64.52,64.68,64.48,64.68,25000.0,53.4505,53.583,53.4173,53.583,25000.0
2014-03-31 09:40:00,64.69,64.69,64.47,64.53,8400.0,53.5913,53.5913,53.409,53.4588,8400.0
2014-03-31 09:50:00,64.55,64.77,64.55,64.61,22100.0,53.4753,53.6576,53.4753,53.525,22100.0
2014-03-31 10:00:00,64.61,64.8,64.59,64.73,24500.0,53.525,53.6824,53.5085,53.6244,24500.0
2014-03-31 10:10:00,64.75,64.76,64.57,64.63,17700.0,53.641,53.6493,53.4919,53.5416,17700.0
2014-03-31 10:20:00,64.58,64.7,64.57,64.7,19700.0,53.5002,53.5996,53.4919,53.5996,19700.0
2014-03-31 10:30:00,64.72,64.79,64.64,64.66,11300.0,53.6162,53.6741,53.5499,53.5664,11300.0
2014-03-31 10:40:00,64.68,64.78,64.6,64.65,24400.0,53.583,53.6659,53.5167,53.5582,24400.0
2014-03-31 10:50:00,64.68,64.77,64.62,64.7,11700.0,53.583,53.6576,53.5333,53.5996,11700.0
2014-03-31 11:00:00,64.7,64.7,64.6,64.66,12500.0,53.5996,53.5996,53.5167,53.5664,12500.0
2014-03-31 11:10:00,64.66,64.77,64.65,64.74,15000.0,53.5664,53.6576,53.5582,53.6327,15000.0
2014-03-31 11:20:00,64.74,64.75,64.63,64.72,22000.0,53.6327,53.641,53.5416,53.6162,22000.0
2014-03-31 11:30:00,64.76,64.81,64.68,64.69,13800.0,53.6493,53.6907,53.583,53.5913,13800.0
2014-03-31 11:40:00,64.68,64.78,64.66,64.75,7500.0,53.583,53.6659,53.5664,53.641,7500.0
2014-03-31 11:50:00,64.76,64.9,64.75,64.89,9500.0,53.6493,53.7653,53.641,53.757,9500.0
2014-03-31 12:00:00,64.89,64.97,64.87,64.97,15200.0,53.757,53.8233,53.7404,53.8233,15200.0
2014-03-31 12:10:00,64.96,64.96,64.88,64.91,19100.0,53.815,53.815,53.7487,53.7736,19100.0
2014-03-31 12:20:00,64.93,64.97,64.81,64.81,12000.0,53.7901,53.8233,53.6907,53.6907,12000.0
2014-03-31 12:30:00,64.83,64.89,64.8,64.83,15400.0,53.7073,53.757,53.6824,53.7073,15400.0
2014-03-31 12:40:00,64.83,64.83,64.72,64.75,11300.0,53.7073,53.7073,53.6162,53.641,11300.0
2014-03-31 12:50:00,64.76,64.77,64.72,64.72,4200.0,53.6493,53.6576,53.6162,53.6162,4200.0
2014-03-31 13:00:00,64.73,64.81,64.68,64.72,9200.0,53.6244,53.6907,53.583,53.6162,9200.0
2014-03-31 13:10:00,64.71,64.78,64.69,64.78,7200.0,53.6079,53.6659,53.5913,53.6659,7200.0
2014-03-31 13:20:00,64.76,64.77,64.68,64.71,8500.0,53.6493,53.6576,53.583,53.6079,8500.0
2014-03-31 13:30:00,64.7,64.74,64.6,64.62,7300.0,53.5996,53.6327,53.5167,53.5333,7300.0
2014-03-31 13:40:00,64.62,64.64,64.55,64.55,6700.0,53.5333,53.5499,53.4753,53.4753,6700.0
2014-03-31 13:50:00,64.57,64.57,64.45,64.49,9200.0,53.4919,53.4919,53.3925,53.4256,9200.0
2014-03-31 14:00:00,64.48,64.54,64.48,64.52,12200.0,53.4173,53.467,53.4173,53.4505,12200.0
2014-03-31 14:10:00,64.54,64.54,64.48,64.5,22200.0,53.467,53.467,53.4173,53.4339,22200.0
2014-03-31 14:20:00,64.5,64.5,64.43,64.45,10900.0,53.4339,53.4339,53.3759,53.3925,10900.0
2014-03-31 14:30:00,64.47,64.47,64.41,64.42,19900.0,53.409,53.409,53.3593,53.3676,19900.0
2014-03-31 14:40:00,64.42,64.44,64.39,64.39,19300.0,53.3676,53.3842,53.3428,53.3428,19300.0
2014-03-31 14:50:00,64.39,64.4,64.37,64.38,23000.0,53.3428,53.3511,53.3262,53.3345,23000.0
2014-03-31 15:00:00,64.38,64.4,64.34,64.36,27200.0,53.3345,53.3511,53.3013,53.3179,27200.0
2014-03-31 15:10:00,64.35,64.37,64.33,64.35,34100.0,53.3096,53.3262,53.2931,53.3096,34100.0
2014-03-31 15:20:00,64.35,64.37,64.33,64.33,33600.0,53.3096,53.3262,53.2931,53.2931,33600.0
2014-03-31 15:30:00,64.34,64.37,64.32,64.32,43000.0,53.3013,53.3262,53.2848,53.2848,43000.0
2014-03-31 15:40:00,64.33,64.35,64.21,64.27,81600.0,53.2931,53.3096,53.1937,53.2434,81600.0
2014-03-31 15:50:00,64.25,64.3,64.22,64.3,111000.0,53.2268,53.2682,53.2019,53.2682,111000.0
2014-04-01 09:30:00,64.4,64.49,64.17,64.22,52000.0,53.3511,53.4256,53.1605,53.2019,52000.0
2014-04-01 09:40:00,64.25,64.49,64.23,64.39,28200.0,53.2268,53.4256,53.2102,53.3428,28200.0
2014-04-01 09:50:00,64.37,64.55,64.32,64.55,31800.0,53.3262,53.4753,53.2848,53.4753,31800.0
2014-04-01 10:00:00,64.53,64.56,64.44,64.5,18600.0,53.4588,53.4836,53.3842,53.4339,18600.0
2014-04-01 10:10:00,64.5,64.58,64.44,64.56,18600.0,53.4339,53.5002,53.3842,53.4836,18600.0
2014-04-01 10:20:00,64.54,64.65,64.48,64.65,10900.0,53.467,53.5582,53.4173,53.5582,10900.0
2014-04-01 10:30:00,64.65,64.68,64.55,64.6,9600.0,53.5582,53.583,53.4753,53.5167,9600.0
2014-04-01 10:40:00,64.56,64.65,64.55,64.55,8500.0,53.4836,53.5582,53.4753,53.4753,8500.0
2014-04-01 10:50:00,64.54,64.63,64.5,64.62,10900.0,53.467,53.5416,53.4339,53.5333,10900.0
2014-04-01 11:00:00,64.61,64.73,64.61,64.68,12500.0,53.525,53.6244,53.525,53.583,12500.0
2014-04-01 11:10:00,64.68,64.75,64.64,64.67,11600.0,53.583,53.641,53.5499,53.5747,11600.0
2014-04-01 11:20:00,64.65,64.68,64.61,64.62,8300.0,53.5582,53.583,53.525,53.5333,8300.0
2014-04-01 11:30:00,64.64,64.67,64.62,64.67,9900.0,53.5499,53.5747,53.5333,53.5747,9900.0
2014-04-01 11:40:00,64.68,64.69,64.56,64.56,21600.0,53.583,53.5913,53.4836,53.4836,21600.0
2014-04-01 11:50:00,64.56,64.6,64.48,64.48,21100.0,53.4836,53.5167,53.4173,53.4173,21100.0
2014-04-01 12:00:00,64.48,64.54,64.42,64.53,14700.0,53.4173,53.467,53.3676,53.4588,14700.0
2014-04-01 12:10:00,64.53,64.53,64.4,64.48,15500.0,53.4588,53.4588,53.3511,53.4173,15500.0
2014-04-01 12:20:00,64.51,64.57,64.49,64.56,9500.0,53.4422,53.4919,53.4256,53.4836,9500.0
2014-04-01 12:30:00,64.56,64.64,64.56,64.63,11600.0,53.4836,53.5499,53.4836,53.5416,11600.0
2014-04-01 12:40:00,64.62,64.65,64.58,64.62,10900.0,53.5333,53.5582,53.5002,53.5333,10900.0
2014-04-01 12:50:00,64.64,64.64,64.56,64.59,8300.0,53.5499,53.5499,53.4836,53.5085,8300.0
2014-04-01 13:00:00,64.59,64.59,64.46,64.48,32600.0,53.5085,53.5085,53.4008,53.4173,32600.0
2014-04-01 13:10:00,64.47,64.48,64.41,64.41,30200.0,53.409,53.4173,53.3593,53.3593,30200.0
2014-04-01 13:20:00,64.41,64.41,64.3,64.31,31600.0,53.3593,53.3593,53.2682,53.2765,31600.0
2014-04-01 13:30:00,64.31,64.34,64.25,64.32,30300.0,53.2765,53.3013,53.2268,53.2848,30300.0
2014-04-01 13:40:00,64.33,64.42,64.33,64.4,9000.0,53.2931,53.3676,53.2931,53.3511,9000.0
2014-04-01 13:50:00,64.41,64.54,64.4,64.54,14200.0,53.3593,53.467,53.3511,53.467,14200.0
2014-04-01 14:00:00,64.55,64.62,64.5,64.61,17500.0,53.4753,53.5333,53.4339,53.525,17500.0
2014-04-01 14:10:00,64.61,64.76,64.61,64.75,16700.0,53.525,53.6493,53.525,53.641,16700.0
2014-04-01 14:20:00,64.76,64.81,64.76,64.77,17900.0,53.6493,53.6907,53.6493,53.6576,17900.0
2014-04-01 14:30:00,64.77,64.8,64.75,64.76,12700.0,53.6576,53.6824,53.641,53.6493,12700.0
2014-04-01 14:40:00,64.77,64.85,64.77,64.85,13600.0,53.6576,53.7238,53.6576,53.7238,13600.0
2014-04-01 14:50:00,64.86,64.93,64.81,64.93,16300.0,53.7321,53.7901,53.6907,53.7901,16300.0
2014-04-01 15:00:00,64.91,64.91,64.84,64.85,18700.0,53.7736,53.7736,53.7156,53.7238,18700.0
2014-04-01 15:10:00,64.84,64.93,64.84,64.91,19000.0,53.7156,53.7901,53.7156,53.7736,19000.0
2014-04-01 15:20:00,64.9,64.98,64.9,64.96,17700.0,53.7653,53.8315,53.7653,53.815,17700.0
2014-04-01 15:30:00,64.95,64.95,64.75,64.77,69000.0,53.8067,53.8067,53.641,53.6576,69000.0
2014-04-01 15:40:00,64.77,64.89,64.72,64.88,92400.0,53.6576,53.757,53.6162,53.7487,92400.0
2014-04-01 15:50:00,64.89,64.92,64.85,64.89,77200.0,53.757,53.7818,53.7238,53.757,77200.0
2014-04-02 09:30:00,64.96,65.15,64.78,65.1,26200.0,53.815,53.9724,53.6659,53.931,26200.0
2014-04-02 09:40:00,65.1,65.3,65.06,65.28,19800.0,53.931,54.0966,53.8978,54.0801,19800.0
2014-04-02 09:50:00,65.28,65.43,65.21,65.21,18200.0,54.0801,54.2043,54.0221,54.0221,18200.0
2014-04-02 10:00:00,65.23,65.34,65.16,65.3,11000.0,54.0387,54.1298,53.9807,54.0966,11000.0
2014-04-02 10:10:00,65.29,65.35,65.26,65.34,7300.0,54.0884,54.1381,54.0635,54.1298,7300.0
2014-04-02 10:20:00,65.34,65.4,65.3,65.4,14200.0,54.1298,54.1795,54.0966,54.1795,14200.0
2014-04-02 10:30:00,65.39,65.52,65.39,65.45,23400.0,54.1712,54.2789,54.1712,54.2209,23400.0
2014-04-02 10:40:00,65.45,65.49,65.36,65.38,5800.0,54.2209,54.254,54.1464,54.1629,5800.0
2014-04-02 10:50:00,65.34,65.45,65.34,65.45,7700.0,54.1298,54.2209,54.1298,54.2209,7700.0
2014-04-02 11:00:00,65.46,65.49,65.38,65.38,7500.0,54.2292,54.254,54.1629,54.1629,7500.0
2014-04-02 11:10:00,65.36,65.4,65.22,65.28,10000.0,54.1464,54.1795,54.0304,54.0801,10000.0
2014-04-02 11:20:00,65.27,65.3,65.12,65.16,26100.0,54.0718,54.0966,53.9475,53.9807,26100.0
2014-04-02 11:30:00,65.18,65.26,65.15,65.18,8500.0,53.9972,54.0635,53.9724,53.9972,8500.0
2014-04-02 11:40:00,65.18,65.23,65.16,65.21,6100.0,53.9972,54.0387,53.9807,54.0221,6100.0
2014-04-02 11:50:00,65.21,65.26,65.21,65.24,31600.0,54.0221,54.0635,54.0221,54.0469,31600.0
2014-04-02 12:00:00,65.23,65.25,65.14,65.21,10300.0,54.0387,54.0552,53.9641,54.0221,10300.0
2014-04-02 12:10:00,65.22,65.26,65.21,65.22,17100.0,54.0304,54.0635,54.0221,54.0304,17100.0
2014-04-02 12:20:00,65.21,65.26,65.18,65.18,12900.0,54.0221,54.0635,53.9972,53.9972,12900.0
2014-04-02 12:30:00,65.19,65.22,65.17,65.19,7400.0,54.0055,54.0304,53.9889,54.0055,7400.0
2014-04-02 12:40:00,65.17,65.19,65.15,65.16,4200.0,53.9889,54.0055,53.9724,53.9807,4200.0
2014-04-02 12:50:00,65.15,65.22,65.15,65.22,3000.0,53.9724,54.0304,53.9724,54.0304,3000.0
2014-04-02 13:00:00,65.22,65.22,65.14,65.14,8500.0,54.0304,54.0304,53.9641,53.9641,8500.0
2014-04-02 13:10:00,65.16,65.2,65.12,65.16,7600.0,53.9807,54.0138,53.9475,53.9807,7600.0
2014-04-02 13:20:00,65.15,65.15,65.07,65.13,5700.0,53.9724,53.9724,53.9061,53.9558,5700.0
2014-04-02 13:30:00,65.13,65.13,65.03,65.03,6800.0,53.9558,53.9558,53.873,53.873,6800.0
2014-04-02 13:40:00,65.03,65.06,65.01,65.05,9600.0,53.873,53.8978,53.8564,53.8895,9600.0
2014-04-02 13:50:00,65.05,65.07,64.98,64.99,25200.0,53.8895,53.9061,53.8315,53.8398,25200.0
2014-04-02 14:00:00,64.99,65.07,64.99,65.05,18000.0,53.8398,53.9061,53.8398,53.8895,18000.0
2014-04-02 14:10:00,65.06,65.1,65.05,65.09,9200.0,53.8978,53.931,53.8895,53.9227,9200.0
2014-04-02 14:20:00,65.09,65.13,65.06,65.07,12100.0,53.9227,53.9558,53.8978,53.9061,12100.0
2014-04-02 14:30:00,65.07,65.07,65.0,65.02,10600.0,53.9061,53.9061,53.8481,53.8647,10600.0
2014-04-02 14:40:00,65.01,65.04,65.0,65.02,10500.0,53.8564,53.8813,53.8481,53.8647,10500.0
2014-04-02 14:50:00,65.02,65.09,65.02,65.09,7500.0,53.8647,53.9227,53.8647,53.9227,7500.0
2014-04-02 15:00:00,65.09,65.09,65.02,65.02,12400.0,53.9227,53.9227,53.8647,53.8647,12400.0
2014-04-02 15:10:00,65.02,65.09,65.01,65.05,9600.0,53.8647,53.9227,53.8564,53.8895,9600.0
2014-04-02 15:20:00,65.06,65.17,65.02,65.16,14800.0,53.8978,53.9889,53.8647,53.9807,14800.0
2014-04-02 15:30:00,65.18,65.19,65.12,65.17,19300.0,53.9972,54.0055,53.9475,53.9889,19300.0
2014-04-02 15:40:00,65.17,65.23,65.17,65.21,31900.0,53.9889,54.0387,53.9889,54.0221,31900.0
2014-04-02 15:50:00,65.21,65.21,65.08,65.09,115500.0,54.0221,54.0221,53.9144,53.9227,115500.0
2014-04-03 09:30:00,64.83,65.16,64.75,65.1,66900.0,53.7073,53.9807,53.641,53.931,66900.0
2014-04-03 09:40:00,65.08,65.39,65.07,65.33,19100.0,53.9144,54.1712,53.9061,54.1215,19100.0
2014-04-03 09:50:00,65.32,65.6,65.29,65.53,20300.0,54.1132,54.3452,54.0884,54.2872,20300.0
2014-04-03 10:00:00,65.54,65.57,65.39,65.44,23200.0,54.2955,54.3203,54.1712,54.2126,23200.0
2014-04-03 10:10:00,65.43,65.47,65.34,65.36,32300.0,54.2043,54.2375,54.1298,54.1464,32300.0
2014-04-03 10:20:00,65.36,65.37,65.08,65.14,29800.0,54.1464,54.1546,53.9144,53.9641,29800.0
2014-04-03 10:30:00,65.17,65.17,64.96,64.98,20800.0,53.9889,53.9889,53.815,53.8315,20800.0
2014-04-03 10:40:00,64.97,65.1,64.97,65.1,23500.0,53.8233,53.931,53.8233,53.931,23500.0
2014-04-03 10:50:00,65.11,65.16,64.97,65.09,13400.0,53.9392,53.9807,53.8233,53.9227,13400.0
2014-04-03 11:00:00,65.09,65.09,65.03,65.08,11400.0,53.9227,53.9227,53.873,53.9144,11400.0
2014-04-03 11:10:00,65.08,65.12,65.02,65.03,22400.0,53.9144,53.9475,53.8647,53.873,22400.0
2014-04-03 11:20:00,65.03,65.05,64.9,64.94,13500.0,53.873,53.8895,53.7653,53.7984,13500.0
2014-04-03 11:30:00,64.92,64.94,64.8,64.9,12900.0,53.7818,53.7984,53.6824,53.7653,12900.0
2014-04-03 11:40:00,64.92,64.96,64.84,64.92,9100.0,53.7818,53.815,53.7156,53.7818,9100.0
2014-04-03 11:50:00,64.92,64.97,64.84,64.9,11100.0,53.7818,53.8233,53.7156,53.7653,11100.0
2014-04-03 12:00:00,64.86,64.98,64.82,64.95,12000.0,53.7321,53.8315,53.699,53.8067,12000.0
2014-04-03 12:10:00,64.98,64.98,64.85,64.89,7800.0,53.8315,53.8315,53.7238,53.757,7800.0
2014-04-03 12:20:00,64.9,64.92,64.86,64.86,17000.0,53.7653,53.7818,53.7321,53.7321,17000.0
2014-04-03 12:30:00,64.89,64.91,64.81,64.88,21300.0,53.757,53.7736,53.6907,53.7487,21300.0
2014-04-03 12:40:00,64.87,64.9,64.83,64.85,8900.0,53.7404,53.7653,53.7073,53.7238,8900.0
2014-04-03 12:50:00,64.86,64.93,64.84,64.92,18600.0,53.7321,53.7901,53.7156,53.7818,18600.0
2014-04-03 13:00:00,64.89,64.95,64.89,64.94,8500.0,53.757,53.8067,53.757,53.7984,8500.0
2014-04-03 13:10:00,64.93,64.96,64.91,64.95,7300.0,53.7901,53.815,53.7736,53.8067,7300.0
2014-04-03 13:20:00,64.97,65.13,64.96,65.09,11300.0,53.8233,53.9558,53.815,53.9227,11300.0
2014-04-03 13:30:00,65.09,65.09,64.99,65.0,19400.0,53.9227,53.9227,53.8398,53.8481,19400.0
2014-04-03 13:40:00,64.99,65.12,64.99,65.1,13000.0,53.8398,53.9475,53.8398,53.931,13000.0
2014-04-03 13:50:00,65.11,65.15,65.09,65.1,10100.0,53.9392,53.9724,53.9227,53.931,10100.0
2014-04-03 14:00:00,65.09,65.09,65.02,65.04,8500.0,53.9227,53.9227,53.8647,53.8813,8500.0
2014-04-03 14:10:00,65.06,65.09,65.04,65.04,13000.0,53.8978,53.9227,53.8813,53.8813,13000.0
2014-04-03 14:20:00,65.04,65.08,65.0,65.01,6800.0,53.8813,53.9144,53.8481,53.8564,6800.0
2014-04-03 14:30:00,65.02,65.02,64.86,64.88,7700.0,53.8647,53.8647,53.7321,53.7487,7700.0
2014-04-03 14:40:00,64.89,65.0,64.86,64.99,11300.0,53.757,53.8481,53.7321,53.8398,11300.0
2014-04-03 14:50:00,65.0,65.03,64.95,65.03,7800.0,53.8481,53.873,53.8067,53.873,7800.0
2014-04-03 15:00:00,65.04,65.06,65.02,65.03,6600.0,53.8813,53.8978,53.8647,53.873,6600.0
2014-04-03 15:10:00,65.03,65.09,65.03,65.09,11000.0,53.873,53.9227,53.873,53.9227,11000.0
2014-04-03 15:20:00,65.08,65.14,65.04,65.13,11700.0,53.9144,53.9641,53.8813,53.9558,11700.0
2014-04-03 15:30:00,65.13,65.14,65.09,65.13,18300.0,53.9558,53.9641,53.9227,53.9558,18300.0
2014-04-03 15:40:00,65.13,65.15,65.09,65.13,22800.0,53.9558,53.9724,53.9227,53.9558,22800.0
2014-04-03 15:50:00,65.13,65.16,65.07,65.08,65600.0,53.9558,53.9807,53.9061,53.9144,65600.0
2014-04-04 09:30:00,65.28,65.6,65.28,65.39,41100.0,54.0801,54.3452,54.0801,54.1712,41100.0
2014-04-04 09:40:00,65.39,65.39,65.17,65.23,14200.0,54.1712,54.1712,53.9889,54.0387,14200.0
2014-04-04 09:50:00,65.29,65.44,65.26,65.44,23500.0,54.0884,54.2126,54.0635,54.2126,23500.0
2014-04-04 10:00:00,65.43,65.47,65.35,65.45,7700.0,54.2043,54.2375,54.1381,54.2209,7700.0
2014-04-04 10:10:00,65.47,65.5,65.41,65.42,16100.0,54.2375,54.2623,54.1878,54.1961,16100.0
2014-04-04 10:20:00,65.42,65.47,65.34,65.47,20100.0,54.1961,54.2375,54.1298,54.2375,20100.0
2014-04-04 10:30:00,65.48,65.59,65.45,65.47,57100.0,54.2458,54.3369,54.2209,54.2375,57100.0
2014-04-04 10:40:00,65.47,65.5,65.43,65.43,23000.0,54.2375,54.2623,54.2043,54.2043,23000.0
2014-04-04 10:50:00,65.45,65.5,65.34,65.37,17300.0,54.2209,54.2623,54.1298,54.1546,17300.0
2014-04-04 11:00:00,65.37,65.38,65.12,65.13,25300.0,54.1546,54.1629,53.9475,53.9558,25300.0
2014-04-04 11:10:00,65.12,65.19,65.06,65.06,21100.0,53.9475,54.0055,53.8978,53.8978,21100.0
2014-04-04 11:20:00,65.07,65.15,64.98,65.0,16100.0,53.9061,53.9724,53.8315,53.8481,16100.0
2014-04-04 11:30:00,65.0,65.06,64.96,65.01,16200.0,53.8481,53.8978,53.815,53.8564,16200.0
2014-04-04 11:40:00,65.01,65.01,64.9,64.94,25700.0,53.8564,53.8564,53.7653,53.7984,25700.0
2014-04-04 11:50:00,64.94,65.01,64.89,64.97,21400.0,53.7984,53.8564,53.757,53.8233,21400.0
2014-04-04 12:00:00,64.95,64.95,64.76,64.8,13300.0,53.8067,53.8067,53.6493,53.6824,13300.0
2014-04-04 12:10:00,64.79,64.9,64.76,64.88,30400.0,53.6741,53.7653,53.6493,53.7487,30400.0
2014-04-04 12:20:00,64.89,64.9,64.82,64.84,16900.0,53.757,53.7653,53.699,53.7156,16900.0
2014-04-04 12:30:00,64.85,64.9,64.84,64.87,35500.0,53.7238,53.7653,53.7156,53.7404,35500.0
2014-04-04 12:40:00,64.87,64.88,64.65,64.68,26500.0,53.7404,53.7487,53.5582,53.583,26500.0
2014-04-04 12:50:00,64.71,64.73,64.6,64.62,12500.0,53.6079,53.6244,53.5167,53.5333,12500.0
2014-04-04 13:00:00,64.62,64.7,64.56,64.66,24200.0,53.5333,53.5996,53.4836,53.5664,24200.0
2014-04-04 13:10:00,64.68,64.76,64.67,64.73,17200.0,53.583,53.6493,53.5747,53.6244,17200.0
2014-04-04 13:20:00,64.71,64.72,64.55,64.57,14000.0,53.6079,53.6162,53.4753,53.4919,14000.0
2014-04-04 13:30:00,64.59,64.62,64.52,64.57,16300.0,53.5085,53.5333,53.4505,53.4919,16300.0
2014-04-04 13:40:00,64.59,64.62,64.54,64.54,14700.0,53.5085,53.5333,53.467,53.467,14700.0
2014-04-04 13:50:00,64.55,64.6,64.5,64.54,6900.0,53.4753,53.5167,53.4339,53.467,6900.0
2014-04-04 14:00:00,64.53,64.56,64.47,64.48,8600.0,53.4588,53.4836,53.409,53.4173,8600.0
2014-04-04 14:10:00,64.48,64.63,64.46,64.61,13500.0,53.4173,53.5416,53.4008,53.525,13500.0
2014-04-04 14:20:00,64.6,64.62,64.47,64.49,14600.0,53.5167,53.5333,53.409,53.4256,14600.0
2014-04-04 14:30:00,64.48,64.55,64.38,64.41,15200.0,53.4173,53.4753,53.3345,53.3593,15200.0
2014-04-04 14:40:00,64.41,64.45,64.33,64.4,20700.0,53.3593,53.3925,53.2931,53.3511,20700.0
2014-04-04 14:50:00,64.4,64.47,64.39,64.44,18400.0,53.3511,53.409,53.3428,53.3842,18400.0
2014-04-04 15:00:00,64.45,64.45,64.31,64.35,16300.0,53.3925,53.3925,53.2765,53.3096,16300.0
2014-04-04 15:10:00,64.34,64.46,64.33,64.45,22900.0,53.3013,53.4008,53.2931,53.3925,22900.0
2014-04-04 15:20:00,64.46,64.53,64.42,64.5,19200.0,53.4008,53.4588,53.3676,53.4339,19200.0
2014-04-04 15:30:00,64.49,64.5,64.39,64.4,18700.0,53.4256,53.4339,53.3428,53.3511,18700.0
2014-04-04 15:40:00,64.4,64.47,64.36,64.46,37700.0,53.3511,53.409,53.3179,53.4008,37700.0
2014-04-04 15:50:00,64.46,64.47,64.22,64.27,248700.0,53.4008,53.409,53.2019,53.2434,248700.0
2014-04-07 09:30:00,64.08,64.31,64.08,64.19,39200.0,53.086,53.2765,53.086,53.1771,39200.0
2014-04-07 09:40:00,64.24,64.39,64.14,64.39,26500.0,53.2185,53.3428,53.1357,53.3428,26500.0
2014-04-07 09:50:00,64.37,64.68,64.29,64.68,21000.0,53.3262,53.583,53.2599,53.583,21000.0
2014-04-07 10:00:00,64.68,64.69,64.34,64.46,15100.0,53.583,53.5913,53.3013,53.4008,15100.0
2014-04-07 10:10:00,64.5,64.62,64.45,64.51,22100.0,53.4339,53.5333,53.3925,53.4422,22100.0
2014-04-07 10:20:00,64.53,64.69,64.45,64.47,26600.0,53.4588,53.5913,53.3925,53.409,26600.0
2014-04-07 10:30:00,64.48,64.62,64.44,64.47,25400.0,53.4173,53.5333,53.3842,53.409,25400.0
2014-04-07 10:40:00,64.48,64.55,64.42,64.42,44200.0,53.4173,53.4753,53.3676,53.3676,44200.0
2014-04-07 10:50:00,64.42,64.42,64.3,64.35,47000.0,53.3676,53.3676,53.2682,53.3096,47000.0
2014-04-07 11:00:00,64.35,64.48,64.32,64.42,23300.0,53.3096,53.4173,53.2848,53.3676,23300.0
2014-04-07 11:10:00,64.43,64.61,64.4,64.57,110600.0,53.3759,53.525,53.3511,53.4919,110600.0
2014-04-07 11:20:00,64.61,64.65,64.53,64.62,10200.0,53.525,53.5582,53.4588,53.5333,10200.0
2014-04-07 11:30:00,64.61,64.68,64.59,64.62,10800.0,53.525,53.583,53.5085,53.5333,10800.0
2014-04-07 11:40:00,64.62,64.63,64.43,64.44,10900.0,53.5333,53.5416,53.3759,53.3842,10900.0
2014-04-07 11:50:00,64.42,64.42,64.22,64.25,4400.0,53.3676,53.3676,53.2019,53.2268,4400.0
2014-04-07 12:00:00,64.24,64.3,64.19,64.19,9400.0,53.2185,53.2682,53.1771,53.1771,9400.0
2014-04-07 12:10:00,64.19,64.22,64.08,64.09,7600.0,53.1771,53.2019,53.086,53.0942,7600.0
2014-04-07 12:20:00,64.1,64.21,64.09,64.18,17700.0,53.1025,53.1937,53.0942,53.1688,17700.0
2014-04-07 12:30:00,64.19,64.3,64.14,64.28,47800.0,53.1771,53.2682,53.1357,53.2516,47800.0
2014-04-07 12:40:00,64.28,64.35,64.24,64.24,8100.0,53.2516,53.3096,53.2185,53.2185,8100.0
2014-04-07 12:50:00,64.24,64.33,64.24,64.31,5900.0,53.2185,53.2931,53.2185,53.2765,5900.0
2014-04-07 13:00:00,64.31,64.38,64.31,64.36,30400.0,53.2765,53.3345,53.2765,53.3179,30400.0
2014-04-07 13:10:00,64.36,64.38,64.35,64.37,6300.0,53.3179,53.3345,53.3096,53.3262,6300.0
2014-04-07 13:20:00,64.37,64.44,64.34,64.35,15100.0,53.3262,53.3842,53.3013,53.3096,15100.0
2014-04-07 13:30:00,64.35,64.36,64.23,64.29,14700.0,53.3096,53.3179,53.2102,53.2599,14700.0
2014-04-07 13:40:00,64.28,64.33,64.25,64.32,9000.0,53.2516,53.2931,53.2268,53.2848,9000.0
2014-04-07 13:50:00,64.32,64.35,64.28,64.28,6100.0,53.2848,53.3096,53.2516,53.2516,6100.0
2014-04-07 14:00:00,64.27,64.3,64.22,64.27,13100.0,53.2434,53.2682,53.2019,53.2434,13100.0
2014-04-07 14:10:00,64.27,64.28,64.2,64.22,12900.0,53.2434,53.2516,53.1854,53.2019,12900.0
2014-04-07 14:20:00,64.21,64.21,64.11,64.18,41800.0,53.1937,53.1937,53.1108,53.1688,41800.0
2014-04-07 14:30:00,64.17,64.21,64.12,64.19,9700.0,53.1605,53.1937,53.1191,53.1771,9700.0
2014-04-07 14:40:00,64.22,64.37,64.21,64.36,12800.0,53.2019,53.3262,53.1937,53.3179,12800.0
2014-04-07 14:50:00,64.37,64.44,64.36,64.39,9500.0,53.3262,53.3842,53.3179,53.3428,9500.0
2014-04-07 15:00:00,64.39,64.44,64.37,64.43,14000.0,53.3428,53.3842,53.3262,53.3759,14000.0
2014-04-07 15:10:00,64.45,64.51,64.4,64.48,12600.0,53.3925,53.4422,53.3511,53.4173,12600.0
2014-04-07 15:20:00,64.47,64.47,64.4,64.46,11300.0,53.409,53.409,53.3511,53.4008,11300.0
2014-04-07 15:30:00,64.47,64.56,64.42,64.55,72500.0,53.409,53.4836,53.3676,53.4753,72500.0
2014-04-07 15:40:00,64.54,64.56,64.44,64.45,49400.0,53.467,53.4836,53.3842,53.3925,49400.0
2014-04-07 15:50:00,64.46,64.48,64.39,64.42,137300.0,53.4008,53.4173,53.3428,53.3676,137300.0
2014-04-08 09:30:00,64.32,64.75,64.21,64.63,38900.0,53.2848,53.641,53.1937,53.5416,38900.0
2014-04-08 09:40:00,64.65,64.8,64.53,64.63,18600.0,53.5582,53.6824,53.4588,53.5416,18600.0
2014-04-08 09:50:00,64.61,64.69,64.46,64.57,12300.0,53.525,53.5913,53.4008,53.4919,12300.0
2014-04-08 10:00:00,64.58,64.73,64.55,64.71,12600.0,53.5002,53.6244,53.4753,53.6079,12600.0
2014-04-08 10:10:00,64.68,64.68,64.5,64.55,22700.0,53.583,53.583,53.4339,53.4753,22700.0
2014-04-08 10:20:00,64.53,64.54,64.36,64.42,115800.0,53.4588,53.467,53.3179,53.3676,115800.0
2014-04-08 10:30:00,64.42,64.74,64.41,64.74,17600.0,53.3676,53.6327,53.3593,53.6327,17600.0
2014-04-08 10:40:00,64.74,64.8,64.63,64.74,21300.0,53.6327,53.6824,53.5416,53.6327,21300.0
2014-04-08 10:50:00,64.73,64.83,64.71,64.72,16700.0,53.6244,53.7073,53.6079,53.6162,16700.0
2014-04-08 11:00:00,64.69,64.81,64.67,64.72,16100.0,53.5913,53.6907,53.5747,53.6162,16100.0
2014-04-08 11:10:00,64.75,64.82,64.67,64.8,15700.0,53.641,53.699,53.5747,53.6824,15700.0
2014-04-08 11:20:00,64.79,64.81,64.72,64.75,8200.0,53.6741,53.6907,53.6162,53.641,8200.0
2014-04-08 11:30:00,64.76,64.81,64.67,64.67,20300.0,53.6493,53.6907,53.5747,53.5747,20300.0
2014-04-08 11:40:00,64.68,64.77,64.64,64.68,10300.0,53.583,53.6576,53.5499,53.583,10300.0
2014-04-08 11:50:00,64.68,64.74,64.65,64.74,5400.0,53.583,53.6327,53.5582,53.6327,5400.0
2014-04-08 12:00:00,64.72,64.82,64.71,64.82,7500.0,53.6162,53.699,53.6079,53.699,7500.0
2014-04-08 12:10:00,64.81,64.84,64.77,64.84,9500.0,53.6907,53.7156,53.6576,53.7156,9500.0
2014-04-08 12:20:00,64.85,64.91,64.83,64.91,10100.0,53.7238,53.7736,53.7073,53.7736,10100.0
2014-04-08 12:30:00,64.9,64.9,64.86,64.87,3400.0,53.7653,53.7653,53.7321,53.7404,3400.0
2014-04-08 12:40:00,64.85,64.85,64.77,64.77,7500.0,53.7238,53.7238,53.6576,53.6576,7500.0
2014-04-08 12:50:00,64.74,64.81,64.72,64.79,69500.0,53.6327,53.6907,53.6162,53.6741,69500.0
2014-04-08 13:00:00,64.78,64.87,64.75,64.87,50200.0,53.6659,53.7404,53.641,53.7404,50200.0
2014-04-08 13:10:00,64.87,64.97,64.87,64.95,15700.0,53.7404,53.8233,53.7404,53.8067,15700.0
2014-04-08 13:20:00,64.93,65.11,64.9,65.05,33100.0,53.7901,53.9392,53.7653,53.8895,33100.0
2014-04-08 13:30:00,65.06,65.08,64.99,65.05,46300.0,53.8978,53.9144,53.8398,53.8895,46300.0
2014-04-08 13:40:00,65.06,65.18,65.05,65.13,32600.0,53.8978,53.9972,53.8895,53.9558,32600.0
2014-04-08 13:50:00,65.13,65.28,65.1,65.28,51300.0,53.9558,54.0801,53.931,54.0801,51300.0
2014-04-08 14:00:00,65.28,65.29,65.15,65.19,64500.0,54.0801,54.0884,53.9724,54.0055,64500.0
2014-04-08 14:10:00,65.2,65.23,65.04,65.07,85200.0,54.0138,54.0387,53.8813,53.9061,85200.0
2014-04-08 14:20:00,65.07,65.12,65.0,65.09,38100.0,53.9061,53.9475,53.8481,53.9227,38100.0
2014-04-08 14:30:00,65.09,65.1,64.89,64.89,52400.0,53.9227,53.931,53.757,53.757,52400.0
2014-04-08 14:40:00,64.91,64.94,64.84,64.9,13900.0,53.7736,53.7984,53.7156,53.7653,13900.0
2014-04-08 14:50:00,64.89,64.93,64.84,64.85,11700.0,53.757,53.7901,53.7156,53.7238,11700.0
2014-04-08 15:00:00,64.84,64.84,64.77,64.81,15700.0,53.7156,53.7156,53.6576,53.6907,15700.0
2014-04-08 15:10:00,64.81,64.84,64.78,64.78,19900.0,53.6907,53.7156,53.6659,53.6659,19900.0
2014-04-08 15:20:00,64.79,64.87,64.77,64.83,34400.0,53.6741,53.7404,53.6576,53.7073,34400.0
2014-04-08 15:30:00,64.85,65.01,64.82,65.0,28500.0,53.7238,53.8564,53.699,53.8481,28500.0
2014-04-08 15:40:00,65.0,65.01,64.92,64.98,78200.0,53.8481,53.8564,53.7818,53.8315,78200.0
2014-04-08 15:50:00,64.97,65.01,64.92,64.94,114700.0,53.8233,53.8564,53.7818,53.7984,114700.0
2014-04-09 09:30:00,65.0,65.31,64.85,65.23,41900.0,53.8481,54.1049,53.7238,54.0387,41900.0
2014-04-09 09:40:00,65.26,65.31,65.12,65.12,39400.0,54.0635,54.1049,53.9475,53.9475,39400.0
2014-04-09 09:50:00,65.12,65.18,65.03,65.04,26900.0,53.9475,53.9972,53.873,53.8813,26900.0
2014-04-09 10:00:00,65.07,65.14,65.0,65.02,18200.0,53.9061,53.9641,53.8481,53.8647,18200.0
2014-04-09 10:10:00,65.01,65.07,64.86,65.05,30200.0,53.8564,53.9061,53.7321,53.8895,30200.0
2014-04-09 10:20:00,65.07,65.25,64.98,65.1,49400.0,53.9061,54.0552,53.8315,53.931,49400.0
2014-04-09 10:30:00,65.1,65.19,65.04,65.12,29300.0,53.931,54.0055,53.8813,53.9475,29300.0
2014-04-09 10:40:00,65.11,65.16,65.04,65.12,6300.0,53.9392,53.9807,53.8813,53.9475,6300.0
2014-04-09 10:50:00,65.1,65.1,65.0,65.08,12500.0,53.931,53.931,53.8481,53.9144,12500.0
2014-04-09 11:00:00,65.08,65.09,64.92,65.05,21400.0,53.9144,53.9227,53.7818,53.8895,21400.0
2014-04-09 11:10:00,65.04,65.19,65.04,65.18,6500.0,53.8813,54.0055,53.8813,53.9972,6500.0
2014-04-09 11:20:00,65.2,65.21,65.15,65.19,8900.0,54.0138,54.0221,53.9724,54.0055,8900.0
2014-04-09 11:30:00,65.16,65.33,65.15,65.32,6600.0,53.9807,54.1215,53.9724,54.1132,6600.0
2014-04-09 11:40:00,65.31,65.35,65.28,65.35,8400.0,54.1049,54.1381,54.0801,54.1381,8400.0
2014-04-09 11:50:00,65.34,65.39,65.33,65.37,5000.0,54.1298,54.1712,54.1215,54.1546,5000.0
2014-04-09 12:00:00,65.37,65.37,65.25,65.26,5700.0,54.1546,54.1546,54.0552,54.0635,5700.0
2014-04-09 12:10:00,65.27,65.29,65.25,65.29,6300.0,54.0718,54.0884,54.0552,54.0884,6300.0
2014-04-09 12:20:00,65.29,65.41,65.28,65.4,6200.0,54.0884,54.1878,54.0801,54.1795,6200.0
2014-04-09 12:30:00,65.4,65.4,65.33,65.34,4000.0,54.1795,54.1795,54.1215,54.1298,4000.0
2014-04-09 12:40:00,65.33,65.4,65.32,65.4,6500.0,54.1215,54.1795,54.1132,54.1795,6500.0
2014-04-09 12:50:00,65.41,65.41,65.36,65.38,4200.0,54.1878,54.1878,54.1464,54.1629,4200.0
2014-04-09 13:00:00,65.4,65.45,65.37,65.37,4600.0,54.1795,54.2209,54.1546,54.1546,4600.0
2014-04-09 13:10:00,65.36,65.36,65.34,65.35,2700.0,54.1464,54.1464,54.1298,54.1381,2700.0
2014-04-09 13:20:00,65.35,65.41,65.26,65.39,28800.0,54.1381,54.1878,54.0635,54.1712,28800.0
2014-04-09 13:30:00,65.39,65.4,65.34,65.4,5900.0,54.1712,54.1795,54.1298,54.1795,5900.0
2014-04-09 13:40:00,65.4,65.4,65.27,65.27,16200.0,54.1795,54.1795,54.0718,54.0718,16200.0
2014-04-09 13:50:00,65.27,65.31,65.23,65.27,6800.0,54.0718,54.1049,54.0387,54.0718,6800.0
2014-04-09 14:00:00,65.28,65.41,65.28,65.41,19500.0,54.0801,54.1878,54.0801,54.1878,19500.0
2014-04-09 14:10:00,65.4,65.41,65.34,65.41,19300.0,54.1795,54.1878,54.1298,54.1878,19300.0
2014-04-09 14:20:00,65.4,65.41,65.36,65.39,23100.0,54.1795,54.1878,54.1464,54.1712,23100.0
2014-04-09 14:30:00,65.4,65.41,65.3,65.39,24500.0,54.1795,54.1878,54.0966,54.1712,24500.0
2014-04-09 14:40:00,65.38,65.41,65.36,65.4,13300.0,54.1629,54.1878,54.1464,54.1795,13300.0
2014-04-09 14:50:00,65.4,65.42,65.34,65.37,12000.0,54.1795,54.1961,54.1298,54.1546,12000.0
2014-04-09 15:00:00,65.37,65.37,65.27,65.32,26400.0,54.1546,54.1546,54.0718,54.1132,26400.0
2014-04-09 15:10:00,65.3,65.37,65.3,65.31,20500.0,54.0966,54.1546,54.0966,54.1049,20500.0
2014-04-09 15:20:00,65.3,65.33,65.21,65.24,25300.0,54.0966,54.1215,54.0221,54.0469,25300.0
2014-04-09 15:30:00,65.24,65.29,65.24,65.26,36800.0,54.0469,54.0884,54.0469,54.0635,36800.0
2014-04-09 15:40:00,65.26,65.3,65.23,65.29,57300.0,54.0635,54.0966,54.0387,54.0884,57300.0
2014-04-09 15:50:00,65.3,65.3,65.19,65.27,128000.0,54.0966,54.0966,54.0055,54.0718,128000.0
2014-04-10 09:30:00,65.26,65.29,64.95,65.07,25800.0,54.0635,54.0884,53.8067,53.9061,25800.0
2014-04-10 09:40:00,65.05,65.22,65.05,65.13,12600.0,53.8895,54.0304,53.8895,53.9558,12600.0
2014-04-10 09:50:00,65.13,65.21,65.11,65.16,18900.0,53.9558,54.0221,53.9392,53.9807,18900.0
2014-04-10 10:00:00,65.16,65.21,65.06,65.17,18800.0,53.9807,54.0221,53.8978,53.9889,18800.0
2014-04-10 10:10:00,65.19,65.36,65.19,65.22,16200.0,54.0055,54.1464,54.0055,54.0304,16200.0
2014-04-10 10:20:00,65.19,65.33,65.19,65.27,14700.0,54.0055,54.1215,54.0055,54.0718,14700.0
2014-04-10 10:30:00,65.28,65.28,65.09,65.12,9200.0,54.0801,54.0801,53.9227,53.9475,9200.0
2014-04-10 10:40:00,65.13,65.13,65.01,65.05,10100.0,53.9558,53.9558,53.8564,53.8895,10100.0
2014-04-10 10:50:00,65.04,65.11,65.0,65.0,9100.0,53.8813,53.9392,53.8481,53.8481,9100.0
2014-04-10 11:00:00,64.96,64.96,64.78,64.85,10800.0,53.815,53.815,53.6659,53.7238,10800.0
2014-04-10 11:10:00,64.82,64.95,64.78,64.87,20600.0,53.699,53.8067,53.6659,53.7404,20600.0
2014-04-10 11:20:00,64.88,64.91,64.73,64.73,10500.0,53.7487,53.7736,53.6244,53.6244,10500.0
2014-04-10 11:30:00,64.75,64.9,64.75,64.82,9900.0,53.641,53.7653,53.641,53.699,9900.0
2014-04-10 11:40:00,64.81,64.9,64.81,64.82,12100.0,53.6907,53.7653,53.6907,53.699,12100.0
2014-04-10 11:50:00,64.81,64.83,64.64,64.73,12300.0,53.6907,53.7073,53.5499,53.6244,12300.0
2014-04-10 12:00:00,64.68,64.74,64.59,64.59,10500.0,53.583,53.6327,53.5085,53.5085,10500.0
2014-04-10 12:10:00,64.58,64.68,64.52,64.65,8800.0,53.5002,53.583,53.4505,53.5582,8800.0
2014-04-10 12:20:00,64.66,64.68,64.59,64.66,4900.0,53.5664,53.583,53.5085,53.5664,4900.0
2014-04-10 12:30:00,64.66,64.7,64.63,64.7,10000.0,53.5664,53.5996,53.5416,53.5996,10000.0
2014-04-10 12:40:00,64.69,64.69,64.57,64.59,5600.0,53.5913,53.5913,53.4919,53.5085,5600.0
2014-04-10 12:50:00,64.58,64.64,64.57,64.59,5300.0,53.5002,53.5499,53.4919,53.5085,5300.0
2014-04-10 13:00:00,64.59,64.67,64.52,64.64,6400.0,53.5085,53.5747,53.4505,53.5499,6400.0
2014-04-10 13:10:00,64.65,64.67,64.45,64.46,14900.0,53.5582,53.5747,53.3925,53.4008,14900.0
2014-04-10 13:20:00,64.45,64.46,64.31,64.4,17800.0,53.3925,53.4008,53.2765,53.3511,17800.0
2014-04-10 13:30:00,64.39,64.43,64.36,64.4,10300.0,53.3428,53.3759,53.3179,53.3511,10300.0
2014-04-10 13:40:00,64.41,64.41,64.36,64.41,12800.0,53.3593,53.3593,53.3179,53.3593,12800.0
2014-04-10 13:50:00,64.41,64.45,64.36,64.39,20100.0,53.3593,53.3925,53.3179,53.3428,20100.0
2014-04-10 14:00:00,64.38,64.44,64.36,64.38,21100.0,53.3345,53.3842,53.3179,53.3345,21100.0
2014-04-10 14:10:00,64.38,64.43,64.36,64.39,22100.0,53.3345,53.3759,53.3179,53.3428,22100.0
2014-04-10 14:20:00,64.39,64.42,64.28,64.31,8800.0,53.3428,53.3676,53.2516,53.2765,8800.0
2014-04-10 14:30:00,64.29,64.31,64.21,64.26,16200.0,53.2599,53.2765,53.1937,53.2351,16200.0
2014-04-10 14:40:00,64.27,64.3,64.17,64.2,16300.0,53.2434,53.2682,53.1605,53.1854,16300.0
2014-04-10 14:50:00,64.2,64.24,64.15,64.17,11500.0,53.1854,53.2185,53.1439,53.1605,11500.0
2014-04-10 15:00:00,64.16,64.17,63.92,63.92,26000.0,53.1522,53.1605,52.9534,52.9534,26000.0
2014-04-10 15:10:00,63.91,64.06,63.91,64.06,20500.0,52.9451,53.0694,52.9451,53.0694,20500.0
2014-04-10 15:20:00,64.05,64.05,63.94,63.97,12400.0,53.0611,53.0611,52.97,52.9948,12400.0
2014-04-10 15:30:00,63.96,64.09,63.9,64.05,22700.0,52.9865,53.0942,52.9368,53.0611,22700.0
2014-04-10 15:40:00,64.05,64.17,64.02,64.14,53400.0,53.0611,53.1605,53.0363,53.1357,53400.0
2014-04-10 15:50:00,64.14,64.15,64.01,64.02,103500.0,53.1357,53.1439,53.028,53.0363,103500.0
2014-04-11 09:30:00,63.7,64.04,63.54,64.0,35900.0,52.7712,53.0528,52.6386,53.0197,35900.0
2014-04-11 09:40:00,64.08,64.3,64.06,64.13,14200.0,53.086,53.2682,53.0694,53.1274,14200.0
2014-04-11 09:50:00,64.13,64.43,64.13,64.25,18800.0,53.1274,53.3759,53.1274,53.2268,18800.0
2014-04-11 10:00:00,64.27,64.28,64.08,64.12,20000.0,53.2434,53.2516,53.086,53.1191,20000.0
2014-04-11 10:10:00,64.13,64.17,63.94,63.95,40300.0,53.1274,53.1605,52.97,52.9783,40300.0
2014-04-11 10:20:00,63.97,64.27,63.97,64.24,27100.0,52.9948,53.2434,52.9948,53.2185,27100.0
2014-04-11 10:30:00,64.22,64.36,64.18,64.27,43000.0,53.2019,53.3179,53.1688,53.2434,43000.0
2014-04-11 10:40:00,64.26,64.39,64.15,64.16,23000.0,53.2351,53.3428,53.1439,53.1522,23000.0
2014-04-11 10:50:00,64.15,64.42,64.14,64.33,19200.0,53.1439,53.3676,53.1357,53.2931,19200.0
2014-04-11 11:00:00,64.32,64.32,64.17,64.17,16100.0,53.2848,53.2848,53.1605,53.1605,16100.0
2014-04-11 11:10:00,64.18,64.35,64.18,64.32,27600.0,53.1688,53.3096,53.1688,53.2848,27600.0
2014-04-11 11:20:00,64.33,64.33,64.18,64.27,9700.0,53.2931,53.2931,53.1688,53.2434,9700.0
2014-04-11 11:30:00,64.26,64.26,64.04,64.14,16100.0,53.2351,53.2351,53.0528,53.1357,16100.0
2014-04-11 11:40:00,64.13,64.16,63.95,64.01,10700.0,53.1274,53.1522,52.9783,53.028,10700.0
2014-04-11 11:50:00,63.98,64.04,63.91,64.04,7700.0,53.0031,53.0528,52.9451,53.0528,7700.0
2014-04-11 12:00:00,64.02,64.11,64.01,64.03,8000.0,53.0363,53.1108,53.028,53.0445,8000.0
2014-04-11 12:10:00,64.01,64.04,63.89,63.99,6800.0,53.028,53.0528,52.9286,53.0114,6800.0
2014-04-11 12:20:00,63.97,63.99,63.9,63.97,6700.0,52.9948,53.0114,52.9368,52.9948,6700.0
2014-04-11 12:30:00,63.94,63.97,63.89,63.94,11000.0,52.97,52.9948,52.9286,52.97,11000.0
2014-04-11 12:40:00,63.98,63.99,63.93,63.98,6000.0,53.0031,53.0114,52.9617,53.0031,6000.0
2014-04-11 12:50:00,63.92,63.92,63.85,63.91,3200.0,52.9534,52.9534,52.8954,52.9451,3200.0
2014-04-11 13:00:00,63.9,63.9,63.72,63.78,7600.0,52.9368,52.9368,52.7877,52.8374,7600.0
2014-04-11 13:10:00,63.78,63.81,63.72,63.73,8700.0,52.8374,52.8623,52.7877,52.796,8700.0
2014-04-11 13:20:00,63.72,63.78,63.7,63.73,17600.0,52.7877,52.8374,52.7712,52.796,17600.0
2014-04-11 13:30:00,63.72,63.73,63.64,63.7,12500.0,52.7877,52.796,52.7214,52.7712,12500.0
2014-04-11 13:40:00,63.71,63.81,63.69,63.77,7600.0,52.7794,52.8623,52.7629,52.8291,7600.0
2014-04-11 13:50:00,63.76,63.76,63.68,63.69,4600.0,52.8209,52.8209,52.7546,52.7629,4600.0
2014-04-11 14:00:00,63.67,63.74,63.65,63.69,8400.0,52.7463,52.8043,52.7297,52.7629,8400.0
2014-04-11 14:10:00,63.69,63.69,63.6,63.63,8000.0,52.7629,52.7629,52.6883,52.7132,8000.0
2014-04-11 14:20:00,63.64,63.64,63.53,63.53,9000.0,52.7214,52.7214,52.6303,52.6303,9000.0
2014-04-11 14:30:00,63.53,63.56,63.48,63.48,12500.0,52.6303,52.6552,52.5889,52.5889,12500.0
2014-04-11 14:40:00,63.47,63.5,63.32,63.32,12400.0,52.5806,52.6055,52.4563,52.4563,12400.0
2014-04-11 14:50:00,63.34,63.56,63.33,63.47,21900.0,52.4729,52.6552,52.4646,52.5806,21900.0
2014-04-11 15:00:00,63.47,63.52,63.37,63.52,12600.0,52.5806,52.622,52.4978,52.622,12600.0
2014-04-11 15:10:00,63.53,63.57,63.49,63.51,10900.0,52.6303,52.6635,52.5972,52.6138,10900.0
2014-04-11 15:20:00,63.53,63.69,63.53,63.63,13900.0,52.6303,52.7629,52.6303,52.7132,13900.0
2014-04-11 15:30:00,63.62,63.62,63.48,63.53,22200.0,52.7049,52.7049,52.5889,52.6303,22200.0
2014-04-11 15:40:00,63.53,63.59,63.45,63.5,30000.0,52.6303,52.68,52.564,52.6055,30000.0
2014-04-11 15:50:00,63.49,63.49,63.36,63.41,89000.0,52.5972,52.5972,52.4895,52.5309,89000.0
2014-04-14 09:30:00,63.73,63.91,63.38,63.52,25100.0,52.796,52.9451,52.5061,52.622,25100.0
2014-04-14 09:40:00,63.53,63.67,63.26,63.37,25600.0,52.6303,52.7463,52.4066,52.4978,25600.0
2014-04-14 09:50:00,63.38,63.5,63.33,63.4,14400.0,52.5061,52.6055,52.4646,52.5226,14400.0
2014-04-14 10:00:00,63.39,63.57,63.3,63.51,14900.0,52.5143,52.6635,52.4398,52.6138,14900.0
2014-04-14 10:10:00,63.51,63.53,63.38,63.4,18700.0,52.6138,52.6303,52.5061,52.5226,18700.0
2014-04-14 10:20:00,63.38,63.4,63.26,63.37,23200.0,52.5061,52.5226,52.4066,52.4978,23200.0
2014-04-14 10:30:00,63.39,63.52,63.35,63.41,23600.0,52.5143,52.622,52.4812,52.5309,23600.0
2014-04-14 10:40:00,63.41,63.55,63.35,63.48,28600.0,52.5309,52.6469,52.4812,52.5889,28600.0
2014-04-14 10:50:00,63.46,63.7,63.46,63.66,21300.0,52.5723,52.7712,52.5723,52.738,21300.0
2014-04-14 11:00:00,63.66,63.79,63.62,63.79,16700.0,52.738,52.8457,52.7049,52.8457,16700.0
2014-04-14 11:10:00,63.77,63.86,63.7,63.84,13800.0,52.8291,52.9037,52.7712,52.8871,13800.0
2014-04-14 11:20:00,63.82,63.83,63.74,63.77,11500.0,52.8706,52.8788,52.8043,52.8291,11500.0
2014-04-14 11:30:00,63.78,63.92,63.78,63.92,10700.0,52.8374,52.9534,52.8374,52.9534,10700.0
2014-04-14 11:40:00,63.92,63.94,63.86,63.9,12100.0,52.9534,52.97,52.9037,52.9368,12100.0
2014-04-14 11:50:00,63.9,63.9,63.7,63.71,9400.0,52.9368,52.9368,52.7712,52.7794,9400.0
2014-04-14 12:00:00,63.7,63.76,63.7,63.74,5500.0,52.7712,52.8209,52.7712,52.8043,5500.0
2014-04-14 12:10:00,63.73,63.86,63.69,63.84,11300.0,52.796,52.9037,52.7629,52.8871,11300.0
2014-04-14 12:20:00,63.84,63.92,63.81,63.92,7000.0,52.8871,52.9534,52.8623,52.9534,7000.0
2014-04-14 12:30:00,63.9,63.97,63.89,63.93,12000.0,52.9368,52.9948,52.9286,52.9617,12000.0
2014-04-14 12:40:00,63.92,63.95,63.88,63.89,7300.0,52.9534,52.9783,52.9203,52.9286,7300.0
2014-04-14 12:50:00,63.9,63.94,63.84,63.87,7000.0,52.9368,52.97,52.8871,52.912,7000.0
2014-04-14 13:00:00,63.86,63.87,63.77,63.77,8500.0,52.9037,52.912,52.8291,52.8291,8500.0
2014-04-14 13:10:00,63.76,63.76,63.64,63.65,8300.0,52.8209,52.8209,52.7214,52.7297,8300.0
2014-04-14 13:20:00,63.66,63.68,63.6,63.66,7100.0,52.738,52.7546,52.6883,52.738,7100.0
2014-04-14 13:30:00,63.65,63.79,63.65,63.77,10700.0,52.7297,52.8457,52.7297,52.8291,10700.0
2014-04-14 13:40:00,63.77,63.82,63.73,63.73,11000.0,52.8291,52.8706,52.796,52.796,11000.0
2014-04-14 13:50:00,63.71,63.73,63.63,63.63,8600.0,52.7794,52.796,52.7132,52.7132,8600.0
2014-04-14 14:00:00,63.63,63.76,63.61,63.74,9000.0,52.7132,52.8209,52.6966,52.8043,9000.0
2014-04-14 14:10:00,63.74,63.75,63.66,63.66,9100.0,52.8043,52.8126,52.738,52.738,9100.0
2014-04-14 14:20:00,63.65,63.66,63.51,63.53,16600.0,52.7297,52.738,52.6138,52.6303,16600.0
2014-04-14 14:30:00,63.53,63.57,63.49,63.56,10900.0,52.6303,52.6635,52.5972,52.6552,10900.0
2014-04-14 14:40:00,63.55,63.57,63.48,63.56,10500.0,52.6469,52.6635,52.5889,52.6552,10500.0
2014-04-14 14:50:00,63.56,63.63,63.52,63.53,11900.0,52.6552,52.7132,52.622,52.6303,11900.0
2014-04-14 15:00:00,63.52,63.52,63.39,63.4,21900.0,52.622,52.622,52.5143,52.5226,21900.0
2014-04-14 15:10:00,63.42,63.43,63.27,63.3,26400.0,52.5392,52.5475,52.4149,52.4398,26400.0
2014-04-14 15:20:00,63.3,63.4,63.3,63.36,19100.0,52.4398,52.5226,52.4398,52.4895,19100.0
2014-04-14 15:30:00,63.36,63.63,63.36,63.63,24400.0,52.4895,52.7132,52.4895,52.7132,24400.0
2014-04-14 15:40:00,63.62,63.73,63.55,63.68,43800.0,52.7049,52.796,52.6469,52.7546,43800.0
2014-04-14 15:50:00,63.65,63.8,63.65,63.76,90100.0,52.7297,52.854,52.7297,52.8209,90100.0
2014-04-15 09:30:00,65.1,65.1,63.5,63.62,528600.0,53.931,53.931,52.6055,52.7049,528600.0
2014-04-15 09:40:00,63.64,64.02,63.17,63.37,367700.0,52.7214,53.0363,52.3321,52.4978,367700.0
2014-04-15 09:50:00,63.38,63.93,63.38,63.47,193300.0,52.5061,52.9617,52.5061,52.5806,193300.0
2014-04-15 10:00:00,63.46,63.54,63.3,63.45,111000.0,52.5723,52.6386,52.4398,52.564,111000.0
2014-04-15 10:10:00,63.46,63.48,63.22,63.37,156800.0,52.5723,52.5889,52.3735,52.4978,156800.0
2014-04-15 10:20:00,63.38,63.57,63.23,63.33,486500.0,52.5061,52.6635,52.3818,52.4646,486500.0
2014-04-15 10:30:00,63.33,63.36,62.84,62.88,225200.0,52.4646,52.4895,52.0587,52.0918,225200.0
2014-04-15 10:40:00,62.88,63.23,62.88,63.1,92600.0,52.0918,52.3818,52.0918,52.2741,92600.0
2014-04-15 10:50:00,63.11,63.24,62.89,63.0,159500.0,52.2824,52.3901,52.1001,52.1912,159500.0
2014-04-15 11:00:00,63.0,63.02,62.9,62.94,127600.0,52.1912,52.2078,52.1084,52.1415,127600.0
2014-04-15 11:10:00,62.93,63.16,62.9,62.99,111500.0,52.1333,52.3238,52.1084,52.183,111500.0
2014-04-15 11:20:00,62.98,63.19,62.95,62.96,88600.0,52.1747,52.3487,52.1498,52.1581,88600.0
2014-04-15 11:30:00,62.97,63.11,62.96,62.98,121600.0,52.1664,52.2824,52.1581,52.1747,121600.0
2014-04-15 11:40:00,62.96,63.0,62.87,62.93,106200.0,52.1581,52.1912,52.0836,52.1333,106200.0
2014-04-15 11:50:00,62.91,63.01,62.91,62.99,91700.0,52.1167,52.1995,52.1167,52.183,91700.0
2014-04-15 12:00:00,62.97,63.41,62.96,63.38,325400.0,52.1664,52.5309,52.1581,52.5061,325400.0
2014-04-15 12:10:00,63.38,63.38,63.11,63.14,68100.0,52.5061,52.5061,52.2824,52.3072,68100.0
2014-04-15 12:20:00,63.15,63.2,63.1,63.18,18700.0,52.3155,52.3569,52.2741,52.3404,18700.0
2014-04-15 12:30:00,63.2,63.25,63.1,63.12,51100.0,52.3569,52.3984,52.2741,52.2907,51100.0
2014-04-15 12:40:00,63.12,63.13,62.91,62.94,16500.0,52.2907,52.2989,52.1167,52.1415,16500.0
2014-04-15 12:50:00,62.95,63.01,62.95,62.98,63000.0,52.1498,52.1995,52.1498,52.1747,63000.0
2014-04-15 13:00:00,62.97,63.08,62.97,63.05,132100.0,52.1664,52.2575,52.1664,52.2327,132100.0
2014-04-15 13:10:00,63.03,63.04,62.91,62.96,106300.0,52.2161,52.2244,52.1167,52.1581,106300.0
2014-04-15 13:20:00,62.97,63.06,62.97,63.06,123600.0,52.1664,52.241,52.1664,52.241,123600.0
2014-04-15 13:30:00,63.08,63.19,63.01,63.15,69000.0,52.2575,52.3487,52.1995,52.3155,69000.0
2014-04-15 13:40:00,63.16,63.28,63.08,63.11,59000.0,52.3238,52.4232,52.2575,52.2824,59000.0
2014-04-15 13:50:00,63.1,63.21,63.1,63.2,65600.0,52.2741,52.3652,52.2741,52.3569,65600.0
2014-04-15 14:00:00,63.19,63.25,63.04,63.06,95600.0,52.3487,52.3984,52.2244,52.241,95600.0
2014-04-15 14:10:00,63.07,63.09,62.9,62.95,84500.0,52.2492,52.2658,52.1084,52.1498,84500.0
2014-04-15 14:20:00,62.94,63.03,62.93,62.99,88200.0,52.1415,52.2161,52.1333,52.183,88200.0
2014-04-15 14:30:00,63.0,63.01,62.92,62.98,75700.0,52.1912,52.1995,52.125,52.1747,75700.0
2014-04-15 14:40:00,62.98,63.01,62.95,63.01,86600.0,52.1747,52.1995,52.1498,52.1995,86600.0
2014-04-15 14:50:00,63.02,63.24,63.0,63.03,138100.0,52.2078,52.3901,52.1912,52.2161,138100.0
2014-04-15 15:00:00,63.03,63.35,63.03,63.22,208100.0,52.2161,52.4812,52.2161,52.3735,208100.0
2014-04-15 15:10:00,63.22,63.35,63.22,63.32,81200.0,52.3735,52.4812,52.3735,52.4563,81200.0
2014-04-15 15:20:00,63.32,63.42,63.28,63.41,167000.0,52.4563,52.5392,52.4232,52.5309,167000.0
2014-04-15 15:30:00,63.43,63.51,63.4,63.41,111500.0,52.5475,52.6138,52.5226,52.5309,111500.0
2014-04-15 15:40:00,63.4,63.41,63.26,63.34,224900.0,52.5226,52.5309,52.4066,52.4729,224900.0
2014-04-15 15:50:00,63.35,63.41,63.34,63.38,364400.0,52.4812,52.5309,52.4729,52.5061,364400.0
2014-04-16 09:30:00,63.52,63.52,62.75,62.9,115600.0,52.622,52.622,51.9841,52.1084,115600.0
2014-04-16 09:40:00,62.91,62.91,62.35,62.36,151200.0,52.1167,52.1167,51.6528,51.6611,151200.0
2014-04-16 09:50:00,62.36,62.45,62.23,62.29,144900.0,51.6611,51.7356,51.5534,51.6031,144900.0
2014-04-16 10:00:00,62.29,62.35,62.2,62.27,107900.0,51.6031,51.6528,51.5285,51.5865,107900.0
2014-04-16 10:10:00,62.28,62.34,62.22,62.28,66100.0,51.5948,51.6445,51.5451,51.5948,66100.0
2014-04-16 10:20:00,62.27,62.57,62.23,62.48,66500.0,51.5865,51.835,51.5534,51.7605,66500.0
2014-04-16 10:30:00,62.48,62.75,62.47,62.65,38500.0,51.7605,51.9841,51.7522,51.9013,38500.0
2014-04-16 10:40:00,62.65,62.67,62.5,62.59,43800.0,51.9013,51.9179,51.777,51.8516,43800.0
2014-04-16 10:50:00,62.6,62.71,62.55,62.62,44600.0,51.8599,51.951,51.8185,51.8764,44600.0
2014-04-16 11:00:00,62.62,62.82,62.56,62.79,43600.0,51.8764,52.0421,51.8267,52.0173,43600.0
2014-04-16 11:10:00,62.78,62.97,62.73,62.91,43100.0,52.009,52.1664,51.9676,52.1167,43100.0
2014-04-16 11:20:00,62.89,63.0,62.86,62.97,44000.0,52.1001,52.1912,52.0753,52.1664,44000.0
2014-04-16 11:30:00,62.97,63.01,62.91,62.99,47600.0,52.1664,52.1995,52.1167,52.183,47600.0
2014-04-16 11:40:00,62.97,63.02,62.94,62.99,47600.0,52.1664,52.2078,52.1415,52.183,47600.0
2014-04-16 11:50:00,62.98,63.01,62.89,62.99,45900.0,52.1747,52.1995,52.1001,52.183,45900.0
2014-04-16 12:00:00,62.99,63.06,62.97,63.02,58100.0,52.183,52.241,52.1664,52.2078,58100.0
2014-04-16 12:10:00,63.04,63.05,62.96,63.02,32900.0,52.2244,52.2327,52.1581,52.2078,32900.0
2014-04-16 12:20:00,63.01,63.05,62.93,62.96,36700.0,52.1995,52.2327,52.1333,52.1581,36700.0
2014-04-16 12:30:00,62.96,63.17,62.96,63.11,32900.0,52.1581,52.3321,52.1581,52.2824,32900.0
2014-04-16 12:40:00,63.11,63.11,63.0,63.01,16700.0,52.2824,52.2824,52.1912,52.1995,16700.0
2014-04-16 12:50:00,63.03,63.15,62.94,62.96,50900.0,52.2161,52.3155,52.1415,52.1581,50900.0
2014-04-16 13:00:00,62.97,63.02,62.95,63.01,31500.0,52.1664,52.2078,52.1498,52.1995,31500.0
2014-04-16 13:10:00,63.0,63.05,62.94,62.97,36800.0,52.1912,52.2327,52.1415,52.1664,36800.0
2014-04-16 13:20:00,62.98,63.04,62.95,62.97,31300.0,52.1747,52.2244,52.1498,52.1664,31300.0
2014-04-16 13:30:00,62.97,62.98,62.87,62.95,31400.0,52.1664,52.1747,52.0836,52.1498,31400.0
2014-04-16 13:40:00,62.96,63.0,62.9,62.98,40300.0,52.1581,52.1912,52.1084,52.1747,40300.0
2014-04-16 13:50:00,62.99,63.0,62.94,62.98,28000.0,52.183,52.1912,52.1415,52.1747,28000.0
2014-04-16 14:00:00,62.98,63.06,62.94,63.05,39800.0,52.1747,52.241,52.1415,52.2327,39800.0
2014-04-16 14:10:00,63.05,63.13,63.02,63.08,33400.0,52.2327,52.2989,52.2078,52.2575,33400.0
2014-04-16 14:20:00,63.09,63.12,63.04,63.1,24400.0,52.2658,52.2907,52.2244,52.2741,24400.0
2014-04-16 14:30:00,63.1,63.21,63.08,63.15,35400.0,52.2741,52.3652,52.2575,52.3155,35400.0
2014-04-16 14:40:00,63.15,63.19,63.12,63.16,36800.0,52.3155,52.3487,52.2907,52.3238,36800.0
2014-04-16 14:50:00,63.16,63.26,63.16,63.26,39700.0,52.3238,52.4066,52.3238,52.4066,39700.0
2014-04-16 15:00:00,63.25,63.25,63.19,63.2,51500.0,52.3984,52.3984,52.3487,52.3569,51500.0
2014-04-16 15:10:00,63.2,63.21,63.19,63.21,27900.0,52.3569,52.3652,52.3487,52.3652,27900.0
2014-04-16 15:20:00,63.2,63.25,63.18,63.21,46000.0,52.3569,52.3984,52.3404,52.3652,46000.0
2014-04-16 15:30:00,63.21,63.26,63.2,63.25,46300.0,52.3652,52.4066,52.3569,52.3984,46300.0
2014-04-16 15:40:00,63.25,63.25,63.19,63.2,60800.0,52.3984,52.3984,52.3487,52.3569,60800.0
2014-04-16 15:50:00,63.21,63.24,63.19,63.22,125400.0,52.3652,52.3901,52.3487,52.3735,125400.0
2014-04-17 09:30:00,63.07,63.21,62.55,62.98,108500.0,52.2492,52.3652,51.8185,52.1747,108500.0
2014-04-17 09:40:00,62.95,63.19,62.95,63.07,16900.0,52.1498,52.3487,52.1498,52.2492,16900.0
2014-04-17 09:50:00,63.08,63.14,62.88,63.03,23800.0,52.2575,52.3072,52.0918,52.2161,23800.0
2014-04-17 10:00:00,63.05,63.07,62.99,63.04,20000.0,52.2327,52.2492,52.183,52.2244,20000.0
2014-04-17 10:10:00,63.05,63.09,62.94,62.96,22900.0,52.2327,52.2658,52.1415,52.1581,22900.0
2014-04-17 10:20:00,62.96,63.06,62.95,63.05,31400.0,52.1581,52.241,52.1498,52.2327,31400.0
2014-04-17 10:30:00,63.05,63.08,62.95,63.0,54800.0,52.2327,52.2575,52.1498,52.1912,54800.0
2014-04-17 10:40:00,63.01,63.04,62.95,62.96,21000.0,52.1995,52.2244,52.1498,52.1581,21000.0
2014-04-17 10:50:00,62.95,63.05,62.95,63.03,22800.0,52.1498,52.2327,52.1498,52.2161,22800.0
2014-04-17 11:00:00,63.03,63.07,62.99,62.99,25500.0,52.2161,52.2492,52.183,52.183,25500.0
2014-04-17 11:10:00,62.98,62.99,62.92,62.97,22800.0,52.1747,52.183,52.125,52.1664,22800.0
2014-04-17 11:20:00,62.97,62.99,62.87,62.95,30500.0,52.1664,52.183,52.0836,52.1498,30500.0
2014-04-17 11:30:00,62.95,62.97,62.82,62.84,21200.0,52.1498,52.1664,52.0421,52.0587,21200.0
2014-04-17 11:40:00,62.84,62.9,62.83,62.84,18000.0,52.0587,52.1084,52.0504,52.0587,18000.0
2014-04-17 11:50:00,62.83,62.86,62.8,62.82,19300.0,52.0504,52.0753,52.0256,52.0421,19300.0
2014-04-17 12:00:00,62.82,62.85,62.74,62.75,24500.0,52.0421,52.067,51.9759,51.9841,24500.0
2014-04-17 12:10:00,62.74,62.74,62.51,62.51,376500.0,51.9759,51.9759,51.7853,51.7853,376500.0
2014-04-17 12:20:00,62.51,62.51,62.07,62.38,193600.0,51.7853,51.7853,51.4208,51.6776,193600.0
2014-04-17 12:30:00,62.38,62.5,62.36,62.48,38400.0,51.6776,51.777,51.6611,51.7605,38400.0
2014-04-17 12:40:00,62.48,62.55,62.45,62.54,33100.0,51.7605,51.8185,51.7356,51.8102,33100.0
2014-04-17 12:50:00,62.54,62.68,62.54,62.55,42600.0,51.8102,51.9262,51.8102,51.8185,42600.0
2014-04-17 13:00:00,62.54,62.82,62.49,62.77,34100.0,51.8102,52.0421,51.7687,52.0007,34100.0
2014-04-17 13:10:00,62.76,62.87,62.76,62.85,28500.0,51.9924,52.0836,51.9924,52.067,28500.0
2014-04-17 13:20:00,62.85,62.87,62.77,62.81,29200.0,52.067,52.0836,52.0007,52.0338,29200.0
2014-04-17 13:30:00,62.82,62.84,62.78,62.8,28300.0,52.0421,52.0587,52.009,52.0256,28300.0
2014-04-17 13:40:00,62.8,62.89,62.78,62.81,54400.0,52.0256,52.1001,52.009,52.0338,54400.0
2014-04-17 13:50:00,62.83,62.91,62.83,62.9,33200.0,52.0504,52.1167,52.0504,52.1084,33200.0
2014-04-17 14:00:00,62.9,62.91,62.85,62.89,29600.0,52.1084,52.1167,52.067,52.1001,29600.0
2014-04-17 14:10:00,62.89,62.89,62.81,62.84,40700.0,52.1001,52.1001,52.0338,52.0587,40700.0
2014-04-17 14:20:00,62.83,63.0,62.83,62.99,24200.0,52.0504,52.1912,52.0504,52.183,24200.0
2014-04-17 14:30:00,62.99,63.05,62.95,63.03,36500.0,52.183,52.2327,52.1498,52.2161,36500.0
2014-04-17 14:40:00,63.03,63.11,63.0,63.0,32500.0,52.2161,52.2824,52.1912,52.1912,32500.0
2014-04-17 14:50:00,63.0,63.04,62.99,63.0,29500.0,52.1912,52.2244,52.183,52.1912,29500.0
2014-04-17 15:00:00,63.0,63.01,62.96,63.0,32500.0,52.1912,52.1995,52.1581,52.1912,32500.0
2014-04-17 15:10:00,62.99,63.08,62.98,63.06,37800.0,52.183,52.2575,52.1747,52.241,37800.0
2014-04-17 15:20:00,63.06,63.06,63.0,63.01,45200.0,52.241,52.241,52.1912,52.1995,45200.0
2014-04-17 15:30:00,63.02,63.02,62.94,62.96,54000.0,52.2078,52.2078,52.1415,52.1581,54000.0
2014-04-17 15:40:00,62.97,63.17,62.97,63.17,128100.0,52.1664,52.3321,52.1664,52.3321,128100.0
2014-04-17 15:50:00,63.16,63.27,63.14,63.14,233600.0,52.3238,52.4149,52.3072,52.3072,233600.0
2014-04-21 09:30:00,62.91,62.91,62.33,62.66,76700.0,52.1167,52.1167,51.6362,51.9096,76700.0
2014-04-21 09:40:00,62.64,62.7,62.45,62.46,59600.0,51.893,51.9427,51.7356,51.7439,59600.0
2014-04-21 09:50:00,62.46,62.66,62.46,62.54,59100.0,51.7439,51.9096,51.7439,51.8102,59100.0
2014-04-21 10:00:00,62.53,62.71,62.51,62.61,21100.0,51.8019,51.951,51.7853,51.8682,21100.0
2014-04-21 10:10:00,62.63,62.67,62.48,62.48,22500.0,51.8847,51.9179,51.7605,51.7605,22500.0
2014-04-21 10:20:00,62.48,62.51,62.41,62.43,18000.0,51.7605,51.7853,51.7025,51.719,18000.0
2014-04-21 10:30:00,62.42,62.44,62.27,62.32,15800.0,51.7108,51.7273,51.5865,51.6279,15800.0
2014-04-21 10:40:00,62.31,62.41,62.25,62.33,19500.0,51.6196,51.7025,51.5699,51.6362,19500.0
2014-04-21 10:50:00,62.35,62.36,62.08,62.34,68900.0,51.6528,51.6611,51.4291,51.6445,68900.0
2014-04-21 11:00:00,62.36,62.5,62.33,62.5,17300.0,51.6611,51.777,51.6362,51.777,17300.0
2014-04-21 11:10:00,62.49,62.61,62.49,62.56,16100.0,51.7687,51.8682,51.7687,51.8267,16100.0
2014-04-21 11:20:00,62.57,62.62,62.54,62.58,10200.0,51.835,51.8764,51.8102,51.8433,10200.0
2014-04-21 11:30:00,62.57,62.62,62.52,62.53,14500.0,51.835,51.8764,51.7936,51.8019,14500.0
2014-04-21 11:40:00,62.52,62.56,62.45,62.46,88500.0,51.7936,51.8267,51.7356,51.7439,88500.0
2014-04-21 11:50:00,62.46,62.58,62.46,62.55,29300.0,51.7439,51.8433,51.7439,51.8185,29300.0
2014-04-21 12:00:00,62.56,62.81,62.48,62.8,112000.0,51.8267,52.0338,51.7605,52.0256,112000.0
2014-04-21 12:10:00,62.8,62.82,62.65,62.65,42300.0,52.0256,52.0421,51.9013,51.9013,42300.0
2014-04-21 12:20:00,62.65,62.66,62.52,62.52,35200.0,51.9013,51.9096,51.7936,51.7936,35200.0
2014-04-21 12:30:00,62.53,62.54,62.49,62.52,26100.0,51.8019,51.8102,51.7687,51.7936,26100.0
2014-04-21 12:40:00,62.52,62.72,62.51,62.72,8300.0,51.7936,51.9593,51.7853,51.9593,8300.0
2014-04-21 12:50:00,62.71,62.76,62.65,62.65,19300.0,51.951,51.9924,51.9013,51.9013,19300.0
2014-04-21 13:00:00,62.65,62.66,62.58,62.63,11000.0,51.9013,51.9096,51.8433,51.8847,11000.0
2014-04-21 13:10:00,62.63,62.63,62.54,62.54,18900.0,51.8847,51.8847,51.8102,51.8102,18900.0
2014-04-21 13:20:00,62.54,62.6,62.52,62.6,12300.0,51.8102,51.8599,51.7936,51.8599,12300.0
2014-04-21 13:30:00,62.6,62.6,62.47,62.48,17000.0,51.8599,51.8599,51.7522,51.7605,17000.0
2014-04-21 13:40:00,62.49,62.49,62.44,62.45,8700.0,51.7687,51.7687,51.7273,51.7356,8700.0
2014-04-21 13:50:00,62.46,62.56,62.46,62.52,13100.0,51.7439,51.8267,51.7439,51.7936,13100.0
2014-04-21 14:00:00,62.52,62.55,62.5,62.51,12300.0,51.7936,51.8185,51.777,51.7853,12300.0
2014-04-21 14:10:00,62.52,62.66,62.52,62.66,15900.0,51.7936,51.9096,51.7936,51.9096,15900.0
2014-04-21 14:20:00,62.65,62.66,62.54,62.55,17500.0,51.9013,51.9096,51.8102,51.8185,17500.0
2014-04-21 14:30:00,62.57,62.61,62.55,62.59,13000.0,51.835,51.8682,51.8185,51.8516,13000.0
2014-04-21 14:40:00,62.6,62.6,62.52,62.54,15600.0,51.8599,51.8599,51.7936,51.8102,15600.0
2014-04-21 14:50:00,62.55,62.55,62.48,62.5,56700.0,51.8185,51.8185,51.7605,51.777,56700.0
2014-04-21 15:00:00,62.5,62.51,62.43,62.43,39400.0,51.777,51.7853,51.719,51.719,39400.0
2014-04-21 15:10:00,62.42,62.44,62.38,62.39,19900.0,51.7108,51.7273,51.6776,51.6859,19900.0
2014-04-21 15:20:00,62.39,62.47,62.39,62.47,16300.0,51.6859,51.7522,51.6859,51.7522,16300.0
2014-04-21 15:30:00,62.46,62.5,62.43,62.5,24400.0,51.7439,51.777,51.719,51.777,24400.0
2014-04-21 15:40:00,62.5,62.52,62.48,62.51,54000.0,51.777,51.7936,51.7605,51.7853,54000.0
2014-04-21 15:50:00,62.51,62.54,62.47,62.5,100100.0,51.7853,51.8102,51.7522,51.777,100100.0
2014-04-22 09:30:00,62.5,62.57,62.25,62.5,28000.0,51.777,51.835,51.5699,51.777,28000.0
2014-04-22 09:40:00,62.5,62.71,62.45,62.48,52100.0,51.777,51.951,51.7356,51.7605,52100.0
2014-04-22 09:50:00,62.49,62.68,62.48,62.67,23800.0,51.7687,51.9262,51.7605,51.9179,23800.0
2014-04-22 10:00:00,62.67,62.69,62.53,62.58,28400.0,51.9179,51.9344,51.8019,51.8433,28400.0
2014-04-22 10:10:00,62.59,62.62,62.55,62.59,21700.0,51.8516,51.8764,51.8185,51.8516,21700.0
2014-04-22 10:20:00,62.59,62.64,62.53,62.53,20800.0,51.8516,51.893,51.8019,51.8019,20800.0
2014-04-22 10:30:00,62.56,62.6,62.45,62.48,23100.0,51.8267,51.8599,51.7356,51.7605,23100.0
2014-04-22 10:40:00,62.5,62.64,62.49,62.61,20600.0,51.777,51.893,51.7687,51.8682,20600.0
2014-04-22 10:50:00,62.62,62.68,62.55,62.6,38000.0,51.8764,51.9262,51.8185,51.8599,38000.0
2014-04-22 11:00:00,62.6,62.65,62.59,62.63,24800.0,51.8599,51.9013,51.8516,51.8847,24800.0
2014-04-22 11:10:00,62.63,62.72,62.62,62.72,23500.0,51.8847,51.9593,51.8764,51.9593,23500.0
2014-04-22 11:20:00,62.73,62.85,62.69,62.83,26500.0,51.9676,52.067,51.9344,52.0504,26500.0
2014-04-22 11:30:00,62.83,62.93,62.83,62.91,26400.0,52.0504,52.1333,52.0504,52.1167,26400.0
2014-04-22 11:40:00,62.91,63.02,62.76,62.76,83500.0,52.1167,52.2078,51.9924,51.9924,83500.0
2014-04-22 11:50:00,62.76,62.92,62.75,62.92,28600.0,51.9924,52.125,51.9841,52.125,28600.0
2014-04-22 12:00:00,62.89,63.08,62.89,63.02,25500.0,52.1001,52.2575,52.1001,52.2078,25500.0
2014-04-22 12:10:00,63.03,63.11,63.0,63.0,25600.0,52.2161,52.2824,52.1912,52.1912,25600.0
2014-04-22 12:20:00,62.99,63.04,62.96,63.04,26200.0,52.183,52.2244,52.1581,52.2244,26200.0
2014-04-22 12:30:00,63.05,63.07,63.0,63.04,28800.0,52.2327,52.2492,52.1912,52.2244,28800.0
2014-04-22 12:40:00,63.05,63.07,63.01,63.05,34400.0,52.2327,52.2492,52.1995,52.2327,34400.0
2014-04-22 12:50:00,63.05,63.09,63.03,63.08,19900.0,52.2327,52.2658,52.2161,52.2575,19900.0
2014-04-22 13:00:00,63.1,63.17,63.09,63.15,33200.0,52.2741,52.3321,52.2658,52.3155,33200.0
2014-04-22 13:10:00,63.15,63.2,63.12,63.12,46700.0,52.3155,52.3569,52.2907,52.2907,46700.0
2014-04-22 13:20:00,63.13,63.17,63.06,63.16,55900.0,52.2989,52.3321,52.241,52.3238,55900.0
2014-04-22 13:30:00,63.16,63.19,63.06,63.07,50200.0,52.3238,52.3487,52.241,52.2492,50200.0
2014-04-22 13:40:00,63.07,63.16,63.04,63.13,37500.0,52.2492,52.3238,52.2244,52.2989,37500.0
2014-04-22 13:50:00,63.13,63.34,63.13,63.34,48300.0,52.2989,52.4729,52.2989,52.4729,48300.0
2014-04-22 14:00:00,63.34,63.35,63.19,63.25,69700.0,52.4729,52.4812,52.3487,52.3984,69700.0
2014-04-22 14:10:00,63.25,63.29,63.22,63.28,16300.0,52.3984,52.4315,52.3735,52.4232,16300.0
2014-04-22 14:20:00,63.29,63.34,63.28,63.33,21900.0,52.4315,52.4729,52.4232,52.4646,21900.0
2014-04-22 14:30:00,63.33,63.4,63.3,63.39,32100.0,52.4646,52.5226,52.4398,52.5143,32100.0
2014-04-22 14:40:00,63.4,63.45,63.36,63.37,81900.0,52.5226,52.564,52.4895,52.4978,81900.0
2014-04-22 14:50:00,63.37,63.52,63.36,63.48,73600.0,52.4978,52.622,52.4895,52.5889,73600.0
2014-04-22 15:00:00,63.47,63.5,63.29,63.3,56500.0,52.5806,52.6055,52.4315,52.4398,56500.0
2014-04-22 15:10:00,63.31,63.33,63.29,63.31,38000.0,52.4481,52.4646,52.4315,52.4481,38000.0
2014-04-22 15:20:00,63.29,63.36,63.29,63.35,33300.0,52.4315,52.4895,52.4315,52.4812,33300.0
2014-04-22 15:30:00,63.35,63.45,63.3,63.34,84300.0,52.4812,52.564,52.4398,52.4729,84300.0
2014-04-22 15:40:00,63.34,63.37,63.29,63.36,103000.0,52.4729,52.4978,52.4315,52.4895,103000.0
2014-04-22 15:50:00,63.35,63.39,63.24,63.26,148300.0,52.4812,52.5143,52.3901,52.4066,148300.0
2014-04-23 09:30:00,63.38,63.49,62.64,63.39,139300.0,52.5061,52.5972,51.893,52.5143,139300.0
2014-04-23 09:40:00,63.38,63.42,63.02,63.17,63000.0,52.5061,52.5392,52.2078,52.3321,63000.0
2014-04-23 09:50:00,63.18,63.44,63.17,63.4,33800.0,52.3404,52.5558,52.3321,52.5226,33800.0
2014-04-23 10:00:00,63.4,63.43,63.33,63.39,35400.0,52.5226,52.5475,52.4646,52.5143,35400.0
2014-04-23 10:10:00,63.39,63.5,63.38,63.46,46300.0,52.5143,52.6055,52.5061,52.5723,46300.0
2014-04-23 10:20:00,63.45,63.62,63.45,63.56,35000.0,52.564,52.7049,52.564,52.6552,35000.0
2014-04-23 10:30:00,63.55,63.57,63.48,63.52,20900.0,52.6469,52.6635,52.5889,52.622,20900.0
2014-04-23 10:40:00,63.55,63.59,63.43,63.43,20600.0,52.6469,52.68,52.5475,52.5475,20600.0
2014-04-23 10:50:00,63.45,63.49,63.4,63.42,34700.0,52.564,52.5972,52.5226,52.5392,34700.0
2014-04-23 11:00:00,63.43,63.63,63.42,63.55,44300.0,52.5475,52.7132,52.5392,52.6469,44300.0
2014-04-23 11:10:00,63.55,63.55,63.35,63.35,13800.0,52.6469,52.6469,52.4812,52.4812,13800.0
2014-04-23 11:20:00,63.37,63.49,63.37,63.46,38900.0,52.4978,52.5972,52.4978,52.5723,38900.0
2014-04-23 11:30:00,63.45,63.58,63.44,63.55,15900.0,52.564,52.6717,52.5558,52.6469,15900.0
2014-04-23 11:40:00,63.55,63.6,63.43,63.49,37500.0,52.6469,52.6883,52.5475,52.5972,37500.0
2014-04-23 11:50:00,63.49,63.54,63.48,63.53,3200.0,52.5972,52.6386,52.5889,52.6303,3200.0
2014-04-23 12:00:00,63.53,63.55,63.49,63.49,12200.0,52.6303,52.6469,52.5972,52.5972,12200.0
2014-04-23 12:10:00,63.48,63.49,63.43,63.47,7800.0,52.5889,52.5972,52.5475,52.5806,7800.0
2014-04-23 12:20:00,63.47,63.49,63.43,63.43,15500.0,52.5806,52.5972,52.5475,52.5475,15500.0
2014-04-23 12:30:00,63.44,63.57,63.43,63.48,37000.0,52.5558,52.6635,52.5475,52.5889,37000.0
2014-04-23 12:40:00,63.5,63.61,63.48,63.58,34600.0,52.6055,52.6966,52.5889,52.6717,34600.0
2014-04-23 12:50:00,63.58,63.58,63.44,63.45,25100.0,52.6717,52.6717,52.5558,52.564,25100.0
2014-04-23 13:00:00,63.43,63.44,63.41,63.41,19500.0,52.5475,52.5558,52.5309,52.5309,19500.0
2014-04-23 13:10:00,63.41,63.44,63.41,63.44,22700.0,52.5309,52.5558,52.5309,52.5558,22700.0
2014-04-23 13:20:00,63.44,63.44,63.35,63.39,31800.0,52.5558,52.5558,52.4812,52.5143,31800.0
2014-04-23 13:30:00,63.39,63.41,63.31,63.34,13900.0,52.5143,52.5309,52.4481,52.4729,13900.0
2014-04-23 13:40:00,63.31,63.35,63.15,63.19,13400.0,52.4481,52.4812,52.3155,52.3487,13400.0
2014-04-23 13:50:00,63.19,63.29,63.18,63.21,8900.0,52.3487,52.4315,52.3404,52.3652,8900.0
2014-04-23 14:00:00,63.2,63.23,63.15,63.22,12100.0,52.3569,52.3818,52.3155,52.3735,12100.0
2014-04-23 14:10:00,63.22,63.24,63.15,63.15,10200.0,52.3735,52.3901,52.3155,52.3155,10200.0
2014-04-23 14:20:00,63.16,63.2,63.14,63.2,14600.0,52.3238,52.3569,52.3072,52.3569,14600.0
2014-04-23 14:30:00,63.2,63.2,63.1,63.11,13400.0,52.3569,52.3569,52.2741,52.2824,13400.0
2014-04-23 14:40:00,63.12,63.18,63.1,63.18,13700.0,52.2907,52.3404,52.2741,52.3404,13700.0
2014-04-23 14:50:00,63.17,63.28,63.17,63.24,39800.0,52.3321,52.4232,52.3321,52.3901,39800.0
2014-04-23 15:00:00,63.24,63.26,63.19,63.25,17700.0,52.3901,52.4066,52.3487,52.3984,17700.0
2014-04-23 15:10:00,63.25,63.26,63.22,63.22,40700.0,52.3984,52.4066,52.3735,52.3735,40700.0
2014-04-23 15:20:00,63.21,63.27,63.21,63.24,36300.0,52.3652,52.4149,52.3652,52.3901,36300.0
2014-04-23 15:30:00,63.25,63.38,63.24,63.36,58800.0,52.3984,52.5061,52.3901,52.4895,58800.0
2014-04-23 15:40:00,63.35,63.4,63.33,63.39,65000.0,52.4812,52.5226,52.4646,52.5143,65000.0
2014-04-23 15:50:00,63.39,63.44,63.26,63.28,116900.0,52.5143,52.5558,52.4066,52.4232,116900.0
2014-04-24 09:30:00,63.61,63.65,63.18,63.45,70600.0,52.6966,52.7297,52.3404,52.564,70600.0
2014-04-24 09:40:00,63.44,63.57,63.13,63.21,117900.0,52.5558,52.6635,52.2989,52.3652,117900.0
2014-04-24 09:50:00,63.23,63.37,63.16,63.19,14500.0,52.3818,52.4978,52.3238,52.3487,14500.0
2014-04-24 10:00:00,63.18,63.22,63.03,63.1,17500.0,52.3404,52.3735,52.2161,52.2741,17500.0
2014-04-24 10:10:00,63.08,63.42,63.08,63.4,14700.0,52.2575,52.5392,52.2575,52.5226,14700.0
2014-04-24 10:20:00,63.4,63.45,63.33,63.38,16500.0,52.5226,52.564,52.4646,52.5061,16500.0
2014-04-24 10:30:00,63.41,63.55,63.41,63.45,25400.0,52.5309,52.6469,52.5309,52.564,25400.0
2014-04-24 10:40:00,63.45,63.54,63.42,63.42,22200.0,52.564,52.6386,52.5392,52.5392,22200.0
2014-04-24 10:50:00,63.43,63.45,63.38,63.41,17700.0,52.5475,52.564,52.5061,52.5309,17700.0
2014-04-24 11:00:00,63.44,63.52,63.37,63.5,18900.0,52.5558,52.622,52.4978,52.6055,18900.0
2014-04-24 11:10:00,63.51,63.63,63.51,63.61,24400.0,52.6138,52.7132,52.6138,52.6966,24400.0
2014-04-24 11:20:00,63.63,63.71,63.61,63.67,23100.0,52.7132,52.7794,52.6966,52.7463,23100.0
2014-04-24 11:30:00,63.69,63.77,63.69,63.73,19900.0,52.7629,52.8291,52.7629,52.796,19900.0
2014-04-24 11:40:00,63.72,63.73,63.6,63.61,13100.0,52.7877,52.796,52.6883,52.6966,13100.0
2014-04-24 11:50:00,63.6,63.6,63.51,63.54,14500.0,52.6883,52.6883,52.6138,52.6386,14500.0
2014-04-24 12:00:00,63.54,63.62,63.54,63.57,20200.0,52.6386,52.7049,52.6386,52.6635,20200.0
2014-04-24 12:10:00,63.57,63.68,63.55,63.57,19700.0,52.6635,52.7546,52.6469,52.6635,19700.0
2014-04-24 12:20:00,63.57,63.62,63.53,63.58,24400.0,52.6635,52.7049,52.6303,52.6717,24400.0
2014-04-24 12:30:00,63.59,63.63,63.52,63.52,8200.0,52.68,52.7132,52.622,52.622,8200.0
2014-04-24 12:40:00,63.5,63.5,63.39,63.39,7300.0,52.6055,52.6055,52.5143,52.5143,7300.0
2014-04-24 12:50:00,63.4,63.4,63.34,63.37,12900.0,52.5226,52.5226,52.4729,52.4978,12900.0
2014-04-24 13:00:00,63.37,63.37,63.3,63.31,6500.0,52.4978,52.4978,52.4398,52.4481,6500.0
2014-04-24 13:10:00,63.31,63.32,63.23,63.26,26800.0,52.4481,52.4563,52.3818,52.4066,26800.0
2014-04-24 13:20:00,63.26,63.27,63.16,63.19,18100.0,52.4066,52.4149,52.3238,52.3487,18100.0
2014-04-24 13:30:00,63.16,63.18,62.99,62.99,17600.0,52.3238,52.3404,52.183,52.183,17600.0
2014-04-24 13:40:00,62.98,63.02,62.98,62.98,18000.0,52.1747,52.2078,52.1747,52.1747,18000.0
2014-04-24 13:50:00,62.99,63.02,62.95,62.95,16600.0,52.183,52.2078,52.1498,52.1498,16600.0
2014-04-24 14:00:00,62.96,62.99,62.93,62.96,21100.0,52.1581,52.183,52.1333,52.1581,21100.0
2014-04-24 14:10:00,62.96,62.96,62.93,62.94,21000.0,52.1581,52.1581,52.1333,52.1415,21000.0
2014-04-24 14:20:00,62.94,62.96,62.92,62.96,10200.0,52.1415,52.1581,52.125,52.1581,10200.0
2014-04-24 14:30:00,62.95,63.13,62.94,63.12,15300.0,52.1498,52.2989,52.1415,52.2907,15300.0
2014-04-24 14:40:00,63.13,63.13,63.06,63.11,14000.0,52.2989,52.2989,52.241,52.2824,14000.0
2014-04-24 14:50:00,63.11,63.13,63.06,63.13,17000.0,52.2824,52.2989,52.241,52.2989,17000.0
2014-04-24 15:00:00,63.13,63.25,63.13,63.19,25700.0,52.2989,52.3984,52.2989,52.3487,25700.0
2014-04-24 15:10:00,63.19,63.2,63.1,63.13,46000.0,52.3487,52.3569,52.2741,52.2989,46000.0
2014-04-24 15:20:00,63.13,63.16,63.05,63.06,53400.0,52.2989,52.3238,52.2327,52.241,53400.0
2014-04-24 15:30:00,63.07,63.12,63.0,63.07,48200.0,52.2492,52.2907,52.1912,52.2492,48200.0
2014-04-24 15:40:00,63.07,63.13,63.0,63.01,63900.0,52.2492,52.2989,52.1912,52.1995,63900.0
2014-04-24 15:50:00,63.01,63.02,62.95,63.0,124400.0,52.1995,52.2078,52.1498,52.1912,124400.0
2014-04-25 09:30:00,62.87,62.95,62.5,62.5,36900.0,52.0836,52.1498,51.777,51.777,36900.0
2014-04-25 09:40:00,62.45,62.65,62.4,62.42,32200.0,51.7356,51.9013,51.6942,51.7108,32200.0
2014-04-25 09:50:00,62.39,62.46,62.27,62.28,23300.0,51.6859,51.7439,51.5865,51.5948,23300.0
2014-04-25 10:00:00,62.33,62.51,62.2,62.5,45500.0,51.6362,51.7853,51.5285,51.777,45500.0
2014-04-25 10:10:00,62.49,62.54,62.41,62.51,17500.0,51.7687,51.8102,51.7025,51.7853,17500.0
2014-04-25 10:20:00,62.5,62.53,62.43,62.43,8900.0,51.777,51.8019,51.719,51.719,8900.0
2014-04-25 10:30:00,62.43,62.45,62.27,62.35,16900.0,51.719,51.7356,51.5865,51.6528,16900.0
2014-04-25 10:40:00,62.35,62.39,62.32,62.39,11300.0,51.6528,51.6859,51.6279,51.6859,11300.0
2014-04-25 10:50:00,62.39,62.45,62.31,62.33,15400.0,51.6859,51.7356,51.6196,51.6362,15400.0
2014-04-25 11:00:00,62.34,62.41,62.34,62.41,13600.0,51.6445,51.7025,51.6445,51.7025,13600.0
2014-04-25 11:10:00,62.39,62.41,62.34,62.35,17600.0,51.6859,51.7025,51.6445,51.6528,17600.0
2014-04-25 11:20:00,62.34,62.5,62.34,62.49,14800.0,51.6445,51.777,51.6445,51.7687,14800.0
2014-04-25 11:30:00,62.49,62.57,62.49,62.57,11600.0,51.7687,51.835,51.7687,51.835,11600.0
2014-04-25 11:40:00,62.57,62.58,62.51,62.54,13800.0,51.835,51.8433,51.7853,51.8102,13800.0
2014-04-25 11:50:00,62.53,62.67,62.53,62.62,12800.0,51.8019,51.9179,51.8019,51.8764,12800.0
2014-04-25 12:00:00,62.62,62.62,62.55,62.59,9800.0,51.8764,51.8764,51.8185,51.8516,9800.0
2014-04-25 12:10:00,62.61,62.64,62.53,62.53,8200.0,51.8682,51.893,51.8019,51.8019,8200.0
2014-04-25 12:20:00,62.52,62.52,62.45,62.48,12600.0,51.7936,51.7936,51.7356,51.7605,12600.0
2014-04-25 12:30:00,62.48,62.5,62.4,62.4,4500.0,51.7605,51.777,51.6942,51.6942,4500.0
2014-04-25 12:40:00,62.42,62.43,62.33,62.33,4400.0,51.7108,51.719,51.6362,51.6362,4400.0
2014-04-25 12:50:00,62.32,62.4,62.32,62.35,11700.0,51.6279,51.6942,51.6279,51.6528,11700.0
2014-04-25 13:00:00,62.36,62.36,62.3,62.32,5000.0,51.6611,51.6611,51.6113,51.6279,5000.0
2014-04-25 13:10:00,62.31,62.42,62.31,62.4,6200.0,51.6196,51.7108,51.6196,51.6942,6200.0
2014-04-25 13:20:00,62.37,62.45,62.36,62.42,8200.0,51.6693,51.7356,51.6611,51.7108,8200.0
2014-04-25 13:30:00,62.41,62.42,62.34,62.34,14300.0,51.7025,51.7108,51.6445,51.6445,14300.0
2014-04-25 13:40:00,62.36,62.51,62.36,62.47,17400.0,51.6611,51.7853,51.6611,51.7522,17400.0
2014-04-25 13:50:00,62.47,62.5,62.44,62.48,15000.0,51.7522,51.777,51.7273,51.7605,15000.0
2014-04-25 14:00:00,62.47,62.49,62.42,62.44,17600.0,51.7522,51.7687,51.7108,51.7273,17600.0
2014-04-25 14:10:00,62.43,62.46,62.38,62.38,13200.0,51.719,51.7439,51.6776,51.6776,13200.0
2014-04-25 14:20:00,62.38,62.45,62.37,62.4,11700.0,51.6776,51.7356,51.6693,51.6942,11700.0
2014-04-25 14:30:00,62.39,62.49,62.36,62.49,26400.0,51.6859,51.7687,51.6611,51.7687,26400.0
2014-04-25 14:40:00,62.49,62.5,62.44,62.5,10000.0,51.7687,51.777,51.7273,51.777,10000.0
2014-04-25 14:50:00,62.5,62.52,62.42,62.42,13500.0,51.777,51.7936,51.7108,51.7108,13500.0
2014-04-25 15:00:00,62.41,62.52,62.4,62.43,23300.0,51.7025,51.7936,51.6942,51.719,23300.0
2014-04-25 15:10:00,62.44,62.45,62.36,62.42,29900.0,51.7273,51.7356,51.6611,51.7108,29900.0
2014-04-25 15:20:00,62.41,62.5,62.39,62.46,32500.0,51.7025,51.777,51.6859,51.7439,32500.0
2014-04-25 15:30:00,62.45,62.51,62.45,62.5,45700.0,51.7356,51.7853,51.7356,51.777,45700.0
2014-04-25 15:40:00,62.5,62.55,62.47,62.54,63500.0,51.777,51.8185,51.7522,51.8102,63500.0
2014-04-25 15:50:00,62.54,62.54,62.44,62.5,149400.0,51.8102,51.8102,51.7273,51.777,149400.0
2014-04-28 09:30:00,63.07,63.38,62.92,63.0,48600.0,52.2492,52.5061,52.125,52.1912,48600.0
2014-04-28 09:40:00,62.95,63.02,62.84,62.88,14700.0,52.1498,52.2078,52.0587,52.0918,14700.0
2014-04-28 09:50:00,62.89,63.3,62.89,63.28,21900.0,52.1001,52.4398,52.1001,52.4232,21900.0
2014-04-28 10:00:00,63.26,63.29,62.98,63.18,25700.0,52.4066,52.4315,52.1747,52.3404,25700.0
2014-04-28 10:10:00,63.18,63.43,63.15,63.33,33600.0,52.3404,52.5475,52.3155,52.4646,33600.0
2014-04-28 10:20:00,63.33,63.36,63.22,63.26,16100.0,52.4646,52.4895,52.3735,52.4066,16100.0
2014-04-28 10:30:00,63.27,63.48,63.25,63.43,191300.0,52.4149,52.5889,52.3984,52.5475,191300.0
2014-04-28 10:40:00,63.43,63.43,63.34,63.37,27800.0,52.5475,52.5475,52.4729,52.4978,27800.0
2014-04-28 10:50:00,63.37,63.39,63.35,63.38,17000.0,52.4978,52.5143,52.4812,52.5061,17000.0
2014-04-28 11:00:00,63.38,63.43,63.34,63.39,17300.0,52.5061,52.5475,52.4729,52.5143,17300.0
2014-04-28 11:10:00,63.38,63.4,63.28,63.32,69100.0,52.5061,52.5226,52.4232,52.4563,69100.0
2014-04-28 11:20:00,63.32,63.33,63.08,63.13,54800.0,52.4563,52.4646,52.2575,52.2989,54800.0
2014-04-28 11:30:00,63.13,63.25,63.04,63.04,96700.0,52.2989,52.3984,52.2244,52.2244,96700.0
2014-04-28 11:40:00,63.05,63.1,62.99,63.01,31800.0,52.2327,52.2741,52.183,52.1995,31800.0
2014-04-28 11:50:00,63.04,63.04,62.71,62.73,21300.0,52.2244,52.2244,51.951,51.9676,21300.0
2014-04-28 12:00:00,62.75,62.82,62.67,62.67,11900.0,51.9841,52.0421,51.9179,51.9179,11900.0
2014-04-28 12:10:00,62.67,62.78,62.67,62.72,16400.0,51.9179,52.009,51.9179,51.9593,16400.0
2014-04-28 12:20:00,62.72,62.78,62.65,62.74,18700.0,51.9593,52.009,51.9013,51.9759,18700.0
2014-04-28 12:30:00,62.74,62.77,62.61,62.62,28500.0,51.9759,52.0007,51.8682,51.8764,28500.0
2014-04-28 12:40:00,62.63,62.72,62.59,62.65,22800.0,51.8847,51.9593,51.8516,51.9013,22800.0
2014-04-28 12:50:00,62.65,62.66,62.53,62.59,51700.0,51.9013,51.9096,51.8019,51.8516,51700.0
2014-04-28 13:00:00,62.57,62.57,62.34,62.37,43800.0,51.835,51.835,51.6445,51.6693,43800.0
2014-04-28 13:10:00,62.35,62.48,62.35,62.37,20200.0,51.6528,51.7605,51.6528,51.6693,20200.0
2014-04-28 13:20:00,62.35,62.4,62.3,62.39,8100.0,51.6528,51.6942,51.6113,51.6859,8100.0
2014-04-28 13:30:00,62.39,62.39,62.25,62.26,30200.0,51.6859,51.6859,51.5699,51.5782,30200.0
2014-04-28 13:40:00,62.27,62.36,62.23,62.35,30700.0,51.5865,51.6611,51.5534,51.6528,30700.0
2014-04-28 13:50:00,62.35,62.4,62.29,62.3,18900.0,51.6528,51.6942,51.6031,51.6113,18900.0
2014-04-28 14:00:00,62.3,62.34,62.23,62.31,200000.0,51.6113,51.6445,51.5534,51.6196,200000.0
2014-04-28 14:10:00,62.31,62.44,62.31,62.42,11600.0,51.6196,51.7273,51.6196,51.7108,11600.0
2014-04-28 14:20:00,62.42,62.48,62.38,62.47,45700.0,51.7108,51.7605,51.6776,51.7522,45700.0
2014-04-28 14:30:00,62.47,62.49,62.41,62.44,32800.0,51.7522,51.7687,51.7025,51.7273,32800.0
2014-04-28 14:40:00,62.44,62.55,62.38,62.48,33800.0,51.7273,51.8185,51.6776,51.7605,33800.0
2014-04-28 14:50:00,62.48,62.54,62.45,62.5,51000.0,51.7605,51.8102,51.7356,51.777,51000.0
2014-04-28 15:00:00,62.49,62.59,62.47,62.56,57300.0,51.7687,51.8516,51.7522,51.8267,57300.0
2014-04-28 15:10:00,62.58,62.88,62.57,62.88,27500.0,51.8433,52.0918,51.835,52.0918,27500.0
2014-04-28 15:20:00,62.88,62.98,62.82,62.82,43800.0,52.0918,52.1747,52.0421,52.0421,43800.0
2014-04-28 15:30:00,62.83,62.94,62.82,62.89,53300.0,52.0504,52.1415,52.0421,52.1001,53300.0
2014-04-28 15:40:00,62.9,62.92,62.79,62.79,44800.0,52.1084,52.125,52.0173,52.0173,44800.0
2014-04-28 15:50:00,62.78,62.83,62.62,62.65,195700.0,52.009,52.0504,51.8764,51.9013,195700.0
2014-04-29 09:30:00,63.0,63.07,62.71,62.93,16400.0,52.1912,52.2492,51.951,52.1333,16400.0
2014-04-29 09:40:00,62.96,63.0,62.8,62.95,46300.0,52.1581,52.1912,52.0256,52.1498,46300.0
2014-04-29 09:50:00,62.98,63.03,62.89,62.93,17600.0,52.1747,52.2161,52.1001,52.1333,17600.0
2014-04-29 10:00:00,62.93,62.97,62.88,62.89,7400.0,52.1333,52.1664,52.0918,52.1001,7400.0
2014-04-29 10:10:00,62.88,63.0,62.83,62.98,16400.0,52.0918,52.1912,52.0504,52.1747,16400.0
2014-04-29 10:20:00,62.96,63.0,62.86,62.92,12900.0,52.1581,52.1912,52.0753,52.125,12900.0
2014-04-29 10:30:00,62.91,63.02,62.89,62.97,15800.0,52.1167,52.2078,52.1001,52.1664,15800.0
2014-04-29 10:40:00,62.98,63.01,62.91,62.91,23200.0,52.1747,52.1995,52.1167,52.1167,23200.0
2014-04-29 10:50:00,62.92,62.98,62.9,62.94,12100.0,52.125,52.1747,52.1084,52.1415,12100.0
2014-04-29 11:00:00,62.96,63.0,62.94,63.0,8400.0,52.1581,52.1912,52.1415,52.1912,8400.0
2014-04-29 11:10:00,62.99,63.01,62.85,62.9,24100.0,52.183,52.1995,52.067,52.1084,24100.0
2014-04-29 11:20:00,62.9,63.01,62.9,62.97,10700.0,52.1084,52.1995,52.1084,52.1664,10700.0
2014-04-29 11:30:00,62.98,63.0,62.92,62.96,19200.0,52.1747,52.1912,52.125,52.1581,19200.0
2014-04-29 11:40:00,62.95,63.01,62.9,62.98,9000.0,52.1498,52.1995,52.1084,52.1747,9000.0
2014-04-29 11:50:00,62.98,63.01,62.96,63.0,4800.0,52.1747,52.1995,52.1581,52.1912,4800.0
2014-04-29 12:00:00,63.01,63.03,62.97,63.0,8700.0,52.1995,52.2161,52.1664,52.1912,8700.0
2014-04-29 12:10:00,63.0,63.05,62.99,63.05,26600.0,52.1912,52.2327,52.183,52.2327,26600.0
2014-04-29 12:20:00,63.05,63.15,63.05,63.15,46100.0,52.2327,52.3155,52.2327,52.3155,46100.0
2014-04-29 12:30:00,63.14,63.31,63.14,63.27,21000.0,52.3072,52.4481,52.3072,52.4149,21000.0
2014-04-29 12:40:00,63.27,63.3,63.26,63.29,15800.0,52.4149,52.4398,52.4066,52.4315,15800.0
2014-04-29 12:50:00,63.29,63.38,63.29,63.38,18200.0,52.4315,52.5061,52.4315,52.5061,18200.0
2014-04-29 13:00:00,63.38,63.38,63.26,63.28,13500.0,52.5061,52.5061,52.4066,52.4232,13500.0
2014-04-29 13:10:00,63.28,63.32,63.26,63.29,13700.0,52.4232,52.4563,52.4066,52.4315,13700.0
2014-04-29 13:20:00,63.29,63.36,63.27,63.34,14300.0,52.4315,52.4895,52.4149,52.4729,14300.0
2014-04-29 13:30:00,63.36,63.38,63.29,63.34,10200.0,52.4895,52.5061,52.4315,52.4729,10200.0
2014-04-29 13:40:00,63.35,63.39,63.3,63.35,13200.0,52.4812,52.5143,52.4398,52.4812,13200.0
2014-04-29 13:50:00,63.35,63.48,63.35,63.48,19600.0,52.4812,52.5889,52.4812,52.5889,19600.0
2014-04-29 14:00:00,63.48,63.52,63.46,63.52,20300.0,52.5889,52.622,52.5723,52.622,20300.0
2014-04-29 14:10:00,63.51,63.52,63.43,63.51,36500.0,52.6138,52.622,52.5475,52.6138,36500.0
2014-04-29 14:20:00,63.51,63.57,63.51,63.56,24900.0,52.6138,52.6635,52.6138,52.6552,24900.0
2014-04-29 14:30:00,63.55,63.6,63.55,63.58,26800.0,52.6469,52.6883,52.6469,52.6717,26800.0
2014-04-29 14:40:00,63.57,63.64,63.56,63.64,22200.0,52.6635,52.7214,52.6552,52.7214,22200.0
2014-04-29 14:50:00,63.65,63.67,63.62,63.62,16400.0,52.7297,52.7463,52.7049,52.7049,16400.0
2014-04-29 15:00:00,63.63,63.63,63.5,63.51,9200.0,52.7132,52.7132,52.6055,52.6138,9200.0
2014-04-29 15:10:00,63.5,63.51,63.41,63.41,20300.0,52.6055,52.6138,52.5309,52.5309,20300.0
2014-04-29 15:20:00,63.42,63.43,63.38,63.43,13600.0,52.5392,52.5475,52.5061,52.5475,13600.0
2014-04-29 15:30:00,63.44,63.47,63.38,63.39,28800.0,52.5558,52.5806,52.5061,52.5143,28800.0
2014-04-29 15:40:00,63.39,63.45,63.36,63.45,54100.0,52.5143,52.564,52.4895,52.564,54100.0
2014-04-29 15:50:00,63.45,63.48,63.4,63.44,129600.0,52.564,52.5889,52.5226,52.5558,129600.0
2014-04-30 09:30:00,63.43,63.56,63.39,63.54,31100.0,52.5475,52.6552,52.5143,52.6386,31100.0
2014-04-30 09:40:00,63.52,63.52,63.17,63.18,20200.0,52.622,52.622,52.3321,52.3404,20200.0
2014-04-30 09:50:00,63.19,63.26,63.09,63.13,17400.0,52.3487,52.4066,52.2658,52.2989,17400.0
2014-04-30 10:00:00,63.13,63.18,63.06,63.13,28400.0,52.2989,52.3404,52.241,52.2989,28400.0
2014-04-30 10:10:00,63.13,63.33,63.13,63.23,25800.0,52.2989,52.4646,52.2989,52.3818,25800.0
2014-04-30 10:20:00,63.23,63.29,63.17,63.27,13200.0,52.3818,52.4315,52.3321,52.4149,13200.0
2014-04-30 10:30:00,63.27,63.3,63.24,63.3,12600.0,52.4149,52.4398,52.3901,52.4398,12600.0
2014-04-30 10:40:00,63.29,63.43,63.26,63.41,22600.0,52.4315,52.5475,52.4066,52.5309,22600.0
2014-04-30 10:50:00,63.39,63.5,63.36,63.48,19300.0,52.5143,52.6055,52.4895,52.5889,19300.0
2014-04-30 11:00:00,63.48,63.5,63.37,63.37,14100.0,52.5889,52.6055,52.4978,52.4978,14100.0
2014-04-30 11:10:00,63.37,63.38,63.25,63.31,19400.0,52.4978,52.5061,52.3984,52.4481,19400.0
2014-04-30 11:20:00,63.29,63.29,63.18,63.28,17700.0,52.4315,52.4315,52.3404,52.4232,17700.0
2014-04-30 11:30:00,63.29,63.39,63.24,63.39,21900.0,52.4315,52.5143,52.3901,52.5143,21900.0
2014-04-30 11:40:00,63.41,63.5,63.33,63.33,14400.0,52.5309,52.6055,52.4646,52.4646,14400.0
2014-04-30 11:50:00,63.32,63.32,63.18,63.2,13500.0,52.4563,52.4563,52.3404,52.3569,13500.0
2014-04-30 12:00:00,63.21,63.29,63.2,63.25,15200.0,52.3652,52.4315,52.3569,52.3984,15200.0
2014-04-30 12:10:00,63.24,63.31,63.24,63.28,10900.0,52.3901,52.4481,52.3901,52.4232,10900.0
2014-04-30 12:20:00,63.27,63.3,63.21,63.3,19000.0,52.4149,52.4398,52.3652,52.4398,19000.0
2014-04-30 12:30:00,63.3,63.38,63.3,63.38,17000.0,52.4398,52.5061,52.4398,52.5061,17000.0
2014-04-30 12:40:00,63.39,63.4,63.35,63.36,12900.0,52.5143,52.5226,52.4812,52.4895,12900.0
2014-04-30 12:50:00,63.36,63.37,63.34,63.37,9200.0,52.4895,52.4978,52.4729,52.4978,9200.0
2014-04-30 13:00:00,63.37,63.5,63.35,63.5,16800.0,52.4978,52.6055,52.4812,52.6055,16800.0
2014-04-30 13:10:00,63.5,63.56,63.47,63.55,22000.0,52.6055,52.6552,52.5806,52.6469,22000.0
2014-04-30 13:20:00,63.53,63.54,63.44,63.52,23600.0,52.6303,52.6386,52.5558,52.622,23600.0
2014-04-30 13:30:00,63.51,63.51,63.45,63.51,22700.0,52.6138,52.6138,52.564,52.6138,22700.0
2014-04-30 13:40:00,63.51,63.61,63.48,63.6,21400.0,52.6138,52.6966,52.5889,52.6883,21400.0
2014-04-30 13:50:00,63.61,63.75,63.6,63.7,47900.0,52.6966,52.8126,52.6883,52.7712,47900.0
2014-04-30 14:00:00,63.71,63.78,63.53,63.61,50300.0,52.7794,52.8374,52.6303,52.6966,50300.0
2014-04-30 14:10:00,63.59,63.61,63.42,63.52,28900.0,52.68,52.6966,52.5392,52.622,28900.0
2014-04-30 14:20:00,63.51,63.51,63.4,63.45,26900.0,52.6138,52.6138,52.5226,52.564,26900.0
2014-04-30 14:30:00,63.45,63.61,63.45,63.53,27100.0,52.564,52.6966,52.564,52.6303,27100.0
2014-04-30 14:40:00,63.53,63.74,63.53,63.72,32700.0,52.6303,52.8043,52.6303,52.7877,32700.0
2014-04-30 14:50:00,63.71,63.73,63.6,63.67,40900.0,52.7794,52.796,52.6883,52.7463,40900.0
2014-04-30 15:00:00,63.67,63.73,63.67,63.7,44100.0,52.7463,52.796,52.7463,52.7712,44100.0
2014-04-30 15:10:00,63.68,63.71,63.55,63.66,61500.0,52.7546,52.7794,52.6469,52.738,61500.0
2014-04-30 15:20:00,63.66,63.66,63.49,63.55,44600.0,52.738,52.738,52.5972,52.6469,44600.0
2014-04-30 15:30:00,63.56,63.75,63.56,63.69,73200.0,52.6552,52.8126,52.6552,52.7629,73200.0
2014-04-30 15:40:00,63.68,63.69,63.5,63.54,87700.0,52.7546,52.7629,52.6055,52.6386,87700.0
2014-04-30 15:50:00,63.55,63.67,63.5,63.6,200200.0,52.6469,52.7463,52.6055,52.6883,200200.0
2014-05-01 09:30:00,60.18,61.93,59.92,61.93,220200.0,49.8551,51.3048,49.6397,51.3048,220200.0
2014-05-01 09:40:00,61.9,61.94,61.49,61.74,205200.0,51.28,51.3131,50.9403,51.1474,205200.0
2014-05-01 09:50:00,61.76,61.82,60.92,61.04,165400.0,51.164,51.2137,50.4681,50.5675,165400.0
2014-05-01 10:00:00,61.04,61.53,60.95,61.43,100300.0,50.5675,50.9735,50.493,50.8906,100300.0
2014-05-01 10:10:00,61.44,61.5,61.11,61.27,98400.0,50.8989,50.9486,50.6255,50.7581,98400.0
2014-05-01 10:20:00,61.35,61.52,61.03,61.1,67400.0,50.8243,50.9652,50.5592,50.6172,67400.0
2014-05-01 10:30:00,61.11,61.47,61.02,61.34,62100.0,50.6255,50.9237,50.551,50.8161,62100.0
2014-05-01 10:40:00,61.34,61.42,61.18,61.27,37100.0,50.8161,50.8823,50.6835,50.7581,37100.0
2014-05-01 10:50:00,61.28,61.49,61.21,61.24,44000.0,50.7663,50.9403,50.7084,50.7332,44000.0
2014-05-01 11:00:00,61.24,61.26,61.04,61.11,148700.0,50.7332,50.7498,50.5675,50.6255,148700.0
2014-05-01 11:10:00,61.11,61.37,61.05,61.05,86900.0,50.6255,50.8409,50.5758,50.5758,86900.0
2014-05-01 11:20:00,61.05,61.3,61.05,61.27,90600.0,50.5758,50.7829,50.5758,50.7581,90600.0
2014-05-01 11:30:00,61.26,61.36,61.15,61.26,69900.0,50.7498,50.8326,50.6586,50.7498,69900.0
2014-05-01 11:40:00,61.25,61.29,61.05,61.28,79900.0,50.7415,50.7746,50.5758,50.7663,79900.0
2014-05-01 11:50:00,61.26,61.32,61.13,61.24,59500.0,50.7498,50.7995,50.6421,50.7332,59500.0
2014-05-01 12:00:00,61.24,61.28,61.07,61.28,60500.0,50.7332,50.7663,50.5924,50.7663,60500.0
2014-05-01 12:10:00,61.29,61.57,61.28,61.31,87400.0,50.7746,51.0066,50.7663,50.7912,87400.0
2014-05-01 12:20:00,61.31,61.65,61.3,61.53,59900.0,50.7912,51.0729,50.7829,50.9735,59900.0
2014-05-01 12:30:00,61.5,61.65,61.4,61.45,44500.0,50.9486,51.0729,50.8658,50.9072,44500.0
2014-05-01 12:40:00,61.45,61.76,61.45,61.63,49100.0,50.9072,51.164,50.9072,51.0563,49100.0
2014-05-01 12:50:00,61.63,61.8,61.63,61.78,39900.0,51.0563,51.1971,51.0563,51.1806,39900.0
2014-05-01 13:00:00,61.77,61.78,61.5,61.78,62400.0,51.1723,51.1806,50.9486,51.1806,62400.0
2014-05-01 13:10:00,61.78,61.98,61.71,61.88,56500.0,51.1806,51.3462,51.1226,51.2634,56500.0
2014-05-01 13:20:00,61.88,61.9,61.71,61.86,45400.0,51.2634,51.28,51.1226,51.2468,45400.0
2014-05-01 13:30:00,61.86,61.89,61.72,61.78,44600.0,51.2468,51.2717,51.1309,51.1806,44600.0
2014-05-01 13:40:00,61.78,61.83,61.56,61.81,111300.0,51.1806,51.222,50.9983,51.2054,111300.0
2014-05-01 13:50:00,61.8,61.9,61.78,61.8,146700.0,51.1971,51.28,51.1806,51.1971,146700.0
2014-05-01 14:00:00,61.8,61.98,61.8,61.88,366800.0,51.1971,51.3462,51.1971,51.2634,366800.0
2014-05-01 14:10:00,61.88,61.95,61.84,61.89,58300.0,51.2634,51.3214,51.2303,51.2717,58300.0
2014-05-01 14:20:00,61.89,61.89,61.82,61.86,82100.0,51.2717,51.2717,51.2137,51.2468,82100.0
2014-05-01 14:30:00,61.86,61.91,61.77,61.8,98800.0,51.2468,51.2883,51.1723,51.1971,98800.0
2014-05-01 14:40:00,61.79,61.86,61.72,61.83,77600.0,51.1888,51.2468,51.1309,51.222,77600.0
2014-05-01 14:50:00,61.82,61.9,61.82,61.9,50700.0,51.2137,51.28,51.2137,51.28,50700.0
2014-05-01 15:00:00,61.9,61.9,61.74,61.81,64700.0,51.28,51.28,51.1474,51.2054,64700.0
2014-05-01 15:10:00,61.82,61.98,61.72,61.94,179000.0,51.2137,51.3462,51.1309,51.3131,179000.0
2014-05-01 15:20:00,61.95,62.18,61.91,62.16,112700.0,51.3214,51.5119,51.2883,51.4954,112700.0
2014-05-01 15:30:00,62.16,62.16,61.88,62.04,179000.0,51.4954,51.4954,51.2634,51.396,179000.0
2014-05-01 15:40:00,62.04,62.22,62.04,62.18,252500.0,51.396,51.5451,51.396,51.5119,252500.0
2014-05-01 15:50:00,62.18,62.74,62.17,62.65,512900.0,51.5119,51.9759,51.5037,51.9013,512900.0
2014-05-02 09:30:00,62.54,62.85,62.37,62.82,84200.0,51.8102,52.067,51.6693,52.0421,84200.0
2014-05-02 09:40:00,62.85,63.18,62.85,63.14,61100.0,52.067,52.3404,52.067,52.3072,61100.0
2014-05-02 09:50:00,63.13,63.39,63.11,63.38,58900.0,52.2989,52.5143,52.2824,52.5061,58900.0
2014-05-02 10:00:00,63.36,63.37,63.1,63.34,70400.0,52.4895,52.4978,52.2741,52.4729,70400.0
2014-05-02 10:10:00,63.33,63.63,63.33,63.61,98800.0,52.4646,52.7132,52.4646,52.6966,98800.0
2014-05-02 10:20:00,63.6,63.86,63.59,63.71,98900.0,52.6883,52.9037,52.68,52.7794,98900.0
2014-05-02 10:30:00,63.71,63.9,63.65,63.88,66300.0,52.7794,52.9368,52.7297,52.9203,66300.0
2014-05-02 10:40:00,63.88,63.95,63.79,63.79,94000.0,52.9203,52.9783,52.8457,52.8457,94000.0
2014-05-02 10:50:00,63.79,63.96,63.77,63.93,63700.0,52.8457,52.9865,52.8291,52.9617,63700.0
2014-05-02 11:00:00,63.92,64.0,63.91,63.97,70500.0,52.9534,53.0197,52.9451,52.9948,70500.0
2014-05-02 11:10:00,63.97,64.17,63.9,64.17,93300.0,52.9948,53.1605,52.9368,53.1605,93300.0
2014-05-02 11:20:00,64.17,64.31,64.08,64.26,78400.0,53.1605,53.2765,53.086,53.2351,78400.0
2014-05-02 11:30:00,64.26,64.41,64.24,64.41,65200.0,53.2351,53.3593,53.2185,53.3593,65200.0
2014-05-02 11:40:00,64.4,64.51,64.31,64.47,59800.0,53.3511,53.4422,53.2765,53.409,59800.0
2014-05-02 11:50:00,64.49,64.64,64.48,64.6,80000.0,53.4256,53.5499,53.4173,53.5167,80000.0
2014-05-02 12:00:00,64.59,64.6,64.41,64.54,87300.0,53.5085,53.5167,53.3593,53.467,87300.0
2014-05-02 12:10:00,64.54,64.78,64.53,64.77,57900.0,53.467,53.6659,53.4588,53.6576,57900.0
2014-05-02 12:20:00,64.78,65.05,64.78,65.03,138900.0,53.6659,53.8895,53.6659,53.873,138900.0
2014-05-02 12:30:00,65.03,65.25,65.02,65.13,88400.0,53.873,54.0552,53.8647,53.9558,88400.0
2014-05-02 12:40:00,65.13,65.23,65.11,65.17,53400.0,53.9558,54.0387,53.9392,53.9889,53400.0
2014-05-02 12:50:00,65.18,65.37,65.13,65.36,83600.0,53.9972,54.1546,53.9558,54.1464,83600.0
2014-05-02 13:00:00,65.36,65.36,65.19,65.19,92400.0,54.1464,54.1464,54.0055,54.0055,92400.0
2014-05-02 13:10:00,65.2,65.25,65.09,65.15,62500.0,54.0138,54.0552,53.9227,53.9724,62500.0
2014-05-02 13:20:00,65.15,65.35,65.08,65.27,67700.0,53.9724,54.1381,53.9144,54.0718,67700.0
2014-05-02 13:30:00,65.27,65.41,65.19,65.29,110900.0,54.0718,54.1878,54.0055,54.0884,110900.0
2014-05-02 13:40:00,65.29,65.3,65.19,65.21,43800.0,54.0884,54.0966,54.0055,54.0221,43800.0
2014-05-02 13:50:00,65.21,65.26,65.11,65.24,93300.0,54.0221,54.0635,53.9392,54.0469,93300.0
2014-05-02 14:00:00,65.23,65.25,64.98,65.03,257000.0,54.0387,54.0552,53.8315,53.873,257000.0
2014-05-02 14:10:00,65.04,65.12,64.97,65.0,77200.0,53.8813,53.9475,53.8233,53.8481,77200.0
2014-05-02 14:20:00,64.98,64.98,64.82,64.96,79400.0,53.8315,53.8315,53.699,53.815,79400.0
2014-05-02 14:30:00,64.95,65.28,64.95,65.28,216900.0,53.8067,54.0801,53.8067,54.0801,216900.0
2014-05-02 14:40:00,65.28,65.42,65.25,65.35,196200.0,54.0801,54.1961,54.0552,54.1381,196200.0
2014-05-02 14:50:00,65.36,65.65,65.34,65.6,138000.0,54.1464,54.3866,54.1298,54.3452,138000.0
2014-05-02 15:00:00,65.6,65.85,65.55,65.72,169600.0,54.3452,54.5523,54.3038,54.4446,169600.0
2014-05-02 15:10:00,65.71,65.73,65.54,65.69,173400.0,54.4363,54.4529,54.2955,54.4197,173400.0
2014-05-02 15:20:00,65.69,65.88,65.63,65.72,192100.0,54.4197,54.5771,54.37,54.4446,192100.0
2014-05-02 15:30:00,65.71,65.76,65.56,65.64,248600.0,54.4363,54.4777,54.312,54.3783,248600.0
2014-05-02 15:40:00,65.64,65.73,65.45,65.71,181600.0,54.3783,54.4529,54.2209,54.4363,181600.0
2014-05-02 15:50:00,65.72,65.78,65.47,65.5,390900.0,54.4446,54.4943,54.2375,54.2623,390900.0
2014-05-05 09:30:00,65.06,65.5,65.02,65.48,131100.0,53.8978,54.2623,53.8647,54.2458,131100.0
2014-05-05 09:40:00,65.49,65.8,65.46,65.75,206600.0,54.254,54.5109,54.2292,54.4694,206600.0
2014-05-05 09:50:00,65.74,65.94,65.65,65.88,115200.0,54.4612,54.6268,54.3866,54.5771,115200.0
2014-05-05 10:00:00,65.88,66.34,65.85,66.33,206400.0,54.5771,54.9582,54.5523,54.9499,206400.0
2014-05-05 10:10:00,66.34,66.69,66.24,66.56,262000.0,54.9582,55.2482,54.8754,55.1405,262000.0
2014-05-05 10:20:00,66.57,66.72,66.35,66.71,246900.0,55.1488,55.273,54.9665,55.2647,246900.0
2014-05-05 10:30:00,66.69,67.09,66.69,67.03,291700.0,55.2482,55.5795,55.2482,55.5298,291700.0
2014-05-05 10:40:00,67.04,67.18,66.97,67.03,154400.0,55.5381,55.6541,55.4801,55.5298,154400.0
2014-05-05 10:50:00,67.02,67.27,67.02,67.21,148800.0,55.5215,55.7287,55.5215,55.679,148800.0
2014-05-05 11:00:00,67.21,67.26,67.1,67.23,257200.0,55.679,55.7204,55.5878,55.6955,257200.0
2014-05-05 11:10:00,67.23,67.25,67.1,67.19,152800.0,55.6955,55.7121,55.5878,55.6624,152800.0
2014-05-05 11:20:00,67.19,67.25,67.05,67.16,206300.0,55.6624,55.7121,55.5464,55.6375,206300.0
2014-05-05 11:30:00,67.16,67.23,67.1,67.16,182900.0,55.6375,55.6955,55.5878,55.6375,182900.0
2014-05-05 11:40:00,67.16,67.24,67.12,67.19,114200.0,55.6375,55.7038,55.6044,55.6624,114200.0
2014-05-05 11:50:00,67.19,67.39,67.14,67.27,159800.0,55.6624,55.8281,55.621,55.7287,159800.0
2014-05-05 12:00:00,67.27,67.38,66.75,66.76,329900.0,55.7287,55.8198,55.2979,55.3062,329900.0
2014-05-05 12:10:00,66.76,66.79,66.36,66.42,80000.0,55.3062,55.331,54.9748,55.0245,80000.0
2014-05-05 12:20:00,66.41,66.43,66.16,66.18,59400.0,55.0162,55.0328,54.8091,54.8257,59400.0
2014-05-05 12:30:00,66.17,66.44,66.14,66.39,129400.0,54.8174,55.0411,54.7925,54.9996,129400.0
2014-05-05 12:40:00,66.39,66.43,65.87,65.98,211900.0,54.9996,55.0328,54.5689,54.66,211900.0
2014-05-05 12:50:00,65.98,66.01,65.82,65.97,189200.0,54.66,54.6848,54.5274,54.6517,189200.0
2014-05-05 13:00:00,65.97,65.97,65.83,65.91,118900.0,54.6517,54.6517,54.5357,54.602,118900.0
2014-05-05 13:10:00,65.9,65.91,65.7,65.78,178100.0,54.5937,54.602,54.428,54.4943,178100.0
2014-05-05 13:20:00,65.76,65.95,65.73,65.9,184300.0,54.4777,54.6351,54.4529,54.5937,184300.0
2014-05-05 13:30:00,65.9,65.91,65.81,65.84,51000.0,54.5937,54.602,54.5191,54.544,51000.0
2014-05-05 13:40:00,65.84,65.93,65.82,65.87,160400.0,54.544,54.6186,54.5274,54.5689,160400.0
2014-05-05 13:50:00,65.87,65.99,65.85,65.92,387900.0,54.5689,54.6683,54.5523,54.6103,387900.0
2014-05-05 14:00:00,65.92,66.03,65.88,66.03,117700.0,54.6103,54.7014,54.5771,54.7014,117700.0
2014-05-05 14:10:00,66.03,66.1,65.91,65.93,288200.0,54.7014,54.7594,54.602,54.6186,288200.0
2014-05-05 14:20:00,65.96,66.02,65.77,66.0,256900.0,54.6434,54.6931,54.486,54.6765,256900.0
2014-05-05 14:30:00,66.02,66.09,66.0,66.06,98100.0,54.6931,54.7511,54.6765,54.7263,98100.0
2014-05-05 14:40:00,66.05,66.08,65.96,66.03,173600.0,54.718,54.7428,54.6434,54.7014,173600.0
2014-05-05 14:50:00,66.03,66.12,66.01,66.07,150200.0,54.7014,54.776,54.6848,54.7345,150200.0
2014-05-05 15:00:00,66.07,66.11,66.03,66.05,129200.0,54.7345,54.7677,54.7014,54.718,129200.0
2014-05-05 15:10:00,66.05,66.13,66.05,66.12,123000.0,54.718,54.7842,54.718,54.776,123000.0
2014-05-05 15:20:00,66.13,66.23,66.09,66.22,179800.0,54.7842,54.8671,54.7511,54.8588,179800.0
2014-05-05 15:30:00,66.23,66.28,66.21,66.26,181000.0,54.8671,54.9085,54.8505,54.8919,181000.0
2014-05-05 15:40:00,66.26,66.34,66.21,66.23,210500.0,54.8919,54.9582,54.8505,54.8671,210500.0
2014-05-05 15:50:00,66.23,66.23,66.12,66.15,192900.0,54.8671,54.8671,54.776,54.8008,192900.0
2014-05-06 09:30:00,65.79,66.13,65.59,66.12,204100.0,54.5026,54.7842,54.3369,54.776,204100.0
2014-05-06 09:40:00,66.09,66.12,65.83,65.96,72000.0,54.7511,54.776,54.5357,54.6434,72000.0
2014-05-06 09:50:00,65.97,66.18,65.87,66.18,252000.0,54.6517,54.8257,54.5689,54.8257,252000.0
2014-05-06 10:00:00,66.19,66.24,66.06,66.12,95000.0,54.8339,54.8754,54.7263,54.776,95000.0
2014-05-06 10:10:00,66.12,66.37,66.12,66.34,131800.0,54.776,54.9831,54.776,54.9582,131800.0
2014-05-06 10:20:00,66.35,66.41,66.34,66.4,71000.0,54.9665,55.0162,54.9582,55.0079,71000.0
2014-05-06 10:30:00,66.39,66.44,66.31,66.39,123100.0,54.9996,55.0411,54.9334,54.9996,123100.0
2014-05-06 10:40:00,66.38,66.58,66.38,66.52,81200.0,54.9914,55.157,54.9914,55.1073,81200.0
2014-05-06 10:50:00,66.51,66.55,66.36,66.45,63900.0,55.099,55.1322,54.9748,55.0493,63900.0
2014-05-06 11:00:00,66.43,66.61,66.37,66.6,42300.0,55.0328,55.1819,54.9831,55.1736,42300.0
2014-05-06 11:10:00,66.61,66.66,66.54,66.62,49400.0,55.1819,55.2233,55.1239,55.1902,49400.0
2014-05-06 11:20:00,66.61,66.64,66.57,66.58,44000.0,55.1819,55.2067,55.1488,55.157,44000.0
2014-05-06 11:30:00,66.58,66.66,66.57,66.62,82200.0,55.157,55.2233,55.1488,55.1902,82200.0
2014-05-06 11:40:00,66.62,66.92,66.62,66.92,225800.0,55.1902,55.4387,55.1902,55.4387,225800.0
2014-05-06 11:50:00,66.92,66.92,66.8,66.83,64300.0,55.4387,55.4387,55.3393,55.3641,64300.0
2014-05-06 12:00:00,66.83,66.88,66.53,66.56,143600.0,55.3641,55.4056,55.1156,55.1405,143600.0
2014-05-06 12:10:00,66.54,66.56,66.4,66.51,22100.0,55.1239,55.1405,55.0079,55.099,22100.0
2014-05-06 12:20:00,66.51,66.69,66.5,66.54,55900.0,55.099,55.2482,55.0908,55.1239,55900.0
2014-05-06 12:30:00,66.53,66.67,66.5,66.67,173300.0,55.1156,55.2316,55.0908,55.2316,173300.0
2014-05-06 12:40:00,66.66,66.9,66.66,66.84,188000.0,55.2233,55.4221,55.2233,55.3724,188000.0
2014-05-06 12:50:00,66.84,66.9,66.52,66.66,153900.0,55.3724,55.4221,55.1073,55.2233,153900.0
2014-05-06 13:00:00,66.65,66.77,66.64,66.76,41500.0,55.215,55.3144,55.2067,55.3062,41500.0
2014-05-06 13:10:00,66.76,66.89,66.68,66.86,43700.0,55.3062,55.4139,55.2399,55.389,43700.0
2014-05-06 13:20:00,66.85,66.85,66.67,66.78,41900.0,55.3807,55.3807,55.2316,55.3227,41900.0
2014-05-06 13:30:00,66.78,66.86,66.7,66.72,95300.0,55.3227,55.389,55.2564,55.273,95300.0
2014-05-06 13:40:00,66.71,66.85,66.7,66.79,264500.0,55.2647,55.3807,55.2564,55.331,264500.0
2014-05-06 13:50:00,66.79,66.9,66.68,66.69,96900.0,55.331,55.4221,55.2399,55.2482,96900.0
2014-05-06 14:00:00,66.7,66.7,66.5,66.54,83600.0,55.2564,55.2564,55.0908,55.1239,83600.0
2014-05-06 14:10:00,66.52,66.59,66.48,66.55,102100.0,55.1073,55.1653,55.0742,55.1322,102100.0
2014-05-06 14:20:00,66.54,66.65,66.54,66.65,122200.0,55.1239,55.215,55.1239,55.215,122200.0
2014-05-06 14:30:00,66.64,66.76,66.59,66.67,226500.0,55.2067,55.3062,55.1653,55.2316,226500.0
2014-05-06 14:40:00,66.66,66.8,66.66,66.74,133200.0,55.2233,55.3393,55.2233,55.2896,133200.0
2014-05-06 14:50:00,66.75,66.87,66.62,66.63,191400.0,55.2979,55.3973,55.1902,55.1985,191400.0
2014-05-06 15:00:00,66.63,66.65,66.35,66.45,105900.0,55.1985,55.215,54.9665,55.0493,105900.0
2014-05-06 15:10:00,66.45,66.54,66.43,66.52,105400.0,55.0493,55.1239,55.0328,55.1073,105400.0
2014-05-06 15:20:00,66.51,66.54,66.44,66.51,76700.0,55.099,55.1239,55.0411,55.099,76700.0
2014-05-06 15:30:00,66.51,66.55,66.45,66.52,120000.0,55.099,55.1322,55.0493,55.1073,120000.0
2014-05-06 15:40:00,66.52,66.53,66.36,66.41,183000.0,55.1073,55.1156,54.9748,55.0162,183000.0
2014-05-06 15:50:00,66.41,66.49,66.37,66.41,498200.0,55.0162,55.0825,54.9831,55.0162,498200.0
2014-05-07 09:30:00,66.26,66.55,66.21,66.51,92300.0,54.8919,55.1322,54.8505,55.099,92300.0
2014-05-07 09:40:00,66.52,66.61,66.46,66.57,62300.0,55.1073,55.1819,55.0576,55.1488,62300.0
2014-05-07 09:50:00,66.58,66.58,66.27,66.3,46300.0,55.157,55.157,54.9002,54.9251,46300.0
2014-05-07 10:00:00,66.31,66.43,66.2,66.23,41200.0,54.9334,55.0328,54.8422,54.8671,41200.0
2014-05-07 10:10:00,66.24,66.3,66.12,66.28,72700.0,54.8754,54.9251,54.776,54.9085,72700.0
2014-05-07 10:20:00,66.3,66.45,66.2,66.4,43300.0,54.9251,55.0493,54.8422,55.0079,43300.0
2014-05-07 10:30:00,66.4,66.63,66.33,66.63,52500.0,55.0079,55.1985,54.9499,55.1985,52500.0
2014-05-07 10:40:00,66.61,66.68,66.52,66.61,69600.0,55.1819,55.2399,55.1073,55.1819,69600.0
2014-05-07 10:50:00,66.62,66.64,66.5,66.64,92100.0,55.1902,55.2067,55.0908,55.2067,92100.0
2014-05-07 11:00:00,66.65,66.86,66.6,66.84,56200.0,55.215,55.389,55.1736,55.3724,56200.0
2014-05-07 11:10:00,66.84,66.94,66.79,66.82,62200.0,55.3724,55.4553,55.331,55.3559,62200.0
2014-05-07 11:20:00,66.81,66.96,66.79,66.94,37600.0,55.3476,55.4718,55.331,55.4553,37600.0
2014-05-07 11:30:00,66.96,66.98,66.84,66.88,42300.0,55.4718,55.4884,55.3724,55.4056,42300.0
2014-05-07 11:40:00,66.89,66.95,66.88,66.94,38900.0,55.4139,55.4636,55.4056,55.4553,38900.0
2014-05-07 11:50:00,66.94,66.99,66.9,66.98,98600.0,55.4553,55.4967,55.4221,55.4884,98600.0
2014-05-07 12:00:00,66.98,66.99,66.88,66.88,25700.0,55.4884,55.4967,55.4056,55.4056,25700.0
2014-05-07 12:10:00,66.89,66.94,66.88,66.93,8200.0,55.4139,55.4553,55.4056,55.447,8200.0
2014-05-07 12:20:00,66.93,66.95,66.89,66.9,10200.0,55.447,55.4636,55.4139,55.4221,10200.0
2014-05-07 12:30:00,66.89,66.9,66.85,66.86,20900.0,55.4139,55.4221,55.3807,55.389,20900.0
2014-05-07 12:40:00,66.87,66.91,66.8,66.83,17400.0,55.3973,55.4304,55.3393,55.3641,17400.0
2014-05-07 12:50:00,66.83,66.83,66.66,66.72,16200.0,55.3641,55.3641,55.2233,55.273,16200.0
2014-05-07 13:00:00,66.71,66.74,66.62,66.63,23900.0,55.2647,55.2896,55.1902,55.1985,23900.0
2014-05-07 13:10:00,66.62,66.79,66.62,66.79,21700.0,55.1902,55.331,55.1902,55.331,21700.0
2014-05-07 13:20:00,66.8,66.84,66.8,66.83,14200.0,55.3393,55.3724,55.3393,55.3641,14200.0
2014-05-07 13:30:00,66.84,66.91,66.79,66.86,24800.0,55.3724,55.4304,55.331,55.389,24800.0
2014-05-07 13:40:00,66.86,66.98,66.78,66.96,50600.0,55.389,55.4884,55.3227,55.4718,50600.0
2014-05-07 13:50:00,66.97,67.04,66.94,66.95,90500.0,55.4801,55.5381,55.4553,55.4636,90500.0
2014-05-07 14:00:00,66.95,67.02,66.94,66.97,75000.0,55.4636,55.5215,55.4553,55.4801,75000.0
2014-05-07 14:10:00,66.99,67.18,66.96,67.16,89200.0,55.4967,55.6541,55.4718,55.6375,89200.0
2014-05-07 14:20:00,67.15,67.23,67.06,67.14,53800.0,55.6292,55.6955,55.5547,55.621,53800.0
2014-05-07 14:30:00,67.16,67.21,67.15,67.17,100500.0,55.6375,55.679,55.6292,55.6458,100500.0
2014-05-07 14:40:00,67.17,67.23,67.17,67.22,47000.0,55.6458,55.6955,55.6458,55.6872,47000.0
2014-05-07 14:50:00,67.22,67.25,67.18,67.22,33700.0,55.6872,55.7121,55.6541,55.6872,33700.0
2014-05-07 15:00:00,67.21,67.26,67.13,67.14,54100.0,55.679,55.7204,55.6127,55.621,54100.0
2014-05-07 15:10:00,67.13,67.14,67.0,67.02,29200.0,55.6127,55.621,55.505,55.5215,29200.0
2014-05-07 15:20:00,67.02,67.07,67.0,67.01,35400.0,55.5215,55.563,55.505,55.5133,35400.0
2014-05-07 15:30:00,67.01,67.1,67.0,67.09,52000.0,55.5133,55.5878,55.505,55.5795,52000.0
2014-05-07 15:40:00,67.1,67.18,67.1,67.12,60100.0,55.5878,55.6541,55.5878,55.6044,60100.0
2014-05-07 15:50:00,67.13,67.17,67.08,67.15,236600.0,55.6127,55.6458,55.5713,55.6292,236600.0
2014-05-08 09:30:00,66.93,67.19,66.83,67.18,47000.0,55.447,55.6624,55.3641,55.6541,47000.0
2014-05-08 09:40:00,67.18,67.44,67.18,67.35,39600.0,55.6541,55.8695,55.6541,55.7949,39600.0
2014-05-08 09:50:00,67.36,67.45,67.25,67.29,94100.0,55.8032,55.8778,55.7121,55.7452,94100.0
2014-05-08 10:00:00,67.3,67.49,67.3,67.37,67600.0,55.7535,55.9109,55.7535,55.8115,67600.0
2014-05-08 10:10:00,67.37,67.53,67.37,67.41,49900.0,55.8115,55.944,55.8115,55.8446,49900.0
2014-05-08 10:20:00,67.43,67.55,67.41,67.5,28700.0,55.8612,55.9606,55.8446,55.9192,28700.0
2014-05-08 10:30:00,67.52,67.62,67.43,67.45,62800.0,55.9358,56.0186,55.8612,55.8778,62800.0
2014-05-08 10:40:00,67.46,67.59,67.39,67.56,63500.0,55.8861,55.9938,55.8281,55.9689,63500.0
2014-05-08 10:50:00,67.55,67.7,67.55,67.66,24600.0,55.9606,56.0849,55.9606,56.0517,24600.0
2014-05-08 11:00:00,67.67,67.88,67.66,67.83,40800.0,56.06,56.234,56.0517,56.1926,40800.0
2014-05-08 11:10:00,67.83,67.84,67.64,67.69,49100.0,56.1926,56.2009,56.0352,56.0766,49100.0
2014-05-08 11:20:00,67.7,67.71,67.57,67.61,81500.0,56.0849,56.0932,55.9772,56.0103,81500.0
2014-05-08 11:30:00,67.61,67.65,67.59,67.6,43000.0,56.0103,56.0435,55.9938,56.002,43000.0
2014-05-08 11:40:00,67.6,67.62,67.57,67.6,14800.0,56.002,56.0186,55.9772,56.002,14800.0
2014-05-08 11:50:00,67.61,67.68,67.58,67.64,26600.0,56.0103,56.0683,55.9855,56.0352,26600.0
2014-05-08 12:00:00,67.65,67.68,67.55,67.57,35400.0,56.0435,56.0683,55.9606,55.9772,35400.0
2014-05-08 12:10:00,67.59,67.66,67.58,67.61,34000.0,55.9938,56.0517,55.9855,56.0103,34000.0
2014-05-08 12:20:00,67.6,67.61,67.53,67.53,27300.0,56.002,56.0103,55.944,55.944,27300.0
2014-05-08 12:30:00,67.53,67.6,67.52,67.56,18800.0,55.944,56.002,55.9358,55.9689,18800.0
2014-05-08 12:40:00,67.57,67.57,67.46,67.47,18100.0,55.9772,55.9772,55.8861,55.8943,18100.0
2014-05-08 12:50:00,67.46,67.46,67.32,67.36,13400.0,55.8861,55.8861,55.7701,55.8032,13400.0
2014-05-08 13:00:00,67.36,67.6,67.36,67.58,23700.0,55.8032,56.002,55.8032,55.9855,23700.0
2014-05-08 13:10:00,67.58,67.59,67.53,67.58,33400.0,55.9855,55.9938,55.944,55.9855,33400.0
2014-05-08 13:20:00,67.58,67.61,67.51,67.57,33800.0,55.9855,56.0103,55.9275,55.9772,33800.0
2014-05-08 13:30:00,67.57,67.63,67.53,67.53,52700.0,55.9772,56.0269,55.944,55.944,52700.0
2014-05-08 13:40:00,67.53,67.6,67.53,67.54,27200.0,55.944,56.002,55.944,55.9523,27200.0
2014-05-08 13:50:00,67.54,67.6,67.5,67.59,47500.0,55.9523,56.002,55.9192,55.9938,47500.0
2014-05-08 14:00:00,67.58,67.6,67.46,67.51,31700.0,55.9855,56.002,55.8861,55.9275,31700.0
2014-05-08 14:10:00,67.51,67.59,67.47,67.59,35400.0,55.9275,55.9938,55.8943,55.9938,35400.0
2014-05-08 14:20:00,67.58,67.61,67.55,67.61,41400.0,55.9855,56.0103,55.9606,56.0103,41400.0
2014-05-08 14:30:00,67.59,67.65,67.54,67.54,37700.0,55.9938,56.0435,55.9523,55.9523,37700.0
2014-05-08 14:40:00,67.55,67.56,67.41,67.42,37800.0,55.9606,55.9689,55.8446,55.8529,37800.0
2014-05-08 14:50:00,67.43,67.5,67.39,67.46,37400.0,55.8612,55.9192,55.8281,55.8861,37400.0
2014-05-08 15:00:00,67.46,67.47,67.35,67.36,48700.0,55.8861,55.8943,55.7949,55.8032,48700.0
2014-05-08 15:10:00,67.34,67.47,67.33,67.46,49500.0,55.7866,55.8943,55.7784,55.8861,49500.0
2014-05-08 15:20:00,67.47,67.57,67.47,67.54,49700.0,55.8943,55.9772,55.8943,55.9523,49700.0
2014-05-08 15:30:00,67.54,67.55,67.46,67.46,47400.0,55.9523,55.9606,55.8861,55.8861,47400.0
2014-05-08 15:40:00,67.46,67.51,67.37,67.39,73300.0,55.8861,55.9275,55.8115,55.8281,73300.0
2014-05-08 15:50:00,67.4,67.45,67.32,67.38,126300.0,55.8364,55.8778,55.7701,55.8198,126300.0
2014-05-09 09:30:00,67.36,67.67,67.26,67.31,125600.0,55.8032,56.06,55.7204,55.7618,125600.0
2014-05-09 09:40:00,67.25,67.25,66.88,67.09,37700.0,55.7121,55.7121,55.4056,55.5795,37700.0
2014-05-09 09:50:00,67.1,67.1,66.87,66.94,37500.0,55.5878,55.5878,55.3973,55.4553,37500.0
2014-05-09 10:00:00,66.9,67.01,66.86,66.97,31800.0,55.4221,55.5133,55.389,55.4801,31800.0
2014-05-09 10:10:00,66.97,67.17,66.95,67.04,41200.0,55.4801,55.6458,55.4636,55.5381,41200.0
2014-05-09 10:20:00,67.03,67.07,66.91,66.91,60400.0,55.5298,55.563,55.4304,55.4304,60400.0
2014-05-09 10:30:00,66.91,66.93,66.84,66.88,39600.0,55.4304,55.447,55.3724,55.4056,39600.0
2014-05-09 10:40:00,66.89,66.91,66.84,66.86,26800.0,55.4139,55.4304,55.3724,55.389,26800.0
2014-05-09 10:50:00,66.86,66.9,66.82,66.85,39000.0,55.389,55.4221,55.3559,55.3807,39000.0
2014-05-09 11:00:00,66.84,66.89,66.82,66.83,26500.0,55.3724,55.4139,55.3559,55.3641,26500.0
2014-05-09 11:10:00,66.82,67.0,66.82,67.0,26200.0,55.3559,55.505,55.3559,55.505,26200.0
2014-05-09 11:20:00,66.99,67.0,66.93,66.96,31400.0,55.4967,55.505,55.447,55.4718,31400.0
2014-05-09 11:30:00,66.97,67.01,66.92,66.99,35000.0,55.4801,55.5133,55.4387,55.4967,35000.0
2014-05-09 11:40:00,66.98,67.01,66.98,66.99,25300.0,55.4884,55.5133,55.4884,55.4967,25300.0
2014-05-09 11:50:00,66.99,67.01,66.96,66.98,19900.0,55.4967,55.5133,55.4718,55.4884,19900.0
2014-05-09 12:00:00,66.98,66.99,66.87,66.92,28500.0,55.4884,55.4967,55.3973,55.4387,28500.0
2014-05-09 12:10:00,66.91,67.01,66.9,66.98,21600.0,55.4304,55.5133,55.4221,55.4884,21600.0
2014-05-09 12:20:00,66.98,67.0,66.94,66.98,16700.0,55.4884,55.505,55.4553,55.4884,16700.0
2014-05-09 12:30:00,66.97,67.15,66.96,67.14,55600.0,55.4801,55.6292,55.4718,55.621,55600.0
2014-05-09 12:40:00,67.15,67.15,66.99,67.0,45500.0,55.6292,55.6292,55.4967,55.505,45500.0
2014-05-09 12:50:00,67.0,67.13,67.0,67.12,33200.0,55.505,55.6127,55.505,55.6044,33200.0
2014-05-09 13:00:00,67.1,67.16,67.09,67.11,17700.0,55.5878,55.6375,55.5795,55.5961,17700.0
2014-05-09 13:10:00,67.11,67.15,67.08,67.09,21300.0,55.5961,55.6292,55.5713,55.5795,21300.0
2014-05-09 13:20:00,67.09,67.09,66.99,67.02,40200.0,55.5795,55.5795,55.4967,55.5215,40200.0
2014-05-09 13:30:00,67.02,67.1,67.02,67.03,38300.0,55.5215,55.5878,55.5215,55.5298,38300.0
2014-05-09 13:40:00,67.02,67.04,67.0,67.0,25500.0,55.5215,55.5381,55.505,55.505,25500.0
2014-05-09 13:50:00,67.0,67.01,66.97,67.0,16300.0,55.505,55.5133,55.4801,55.505,16300.0
2014-05-09 14:00:00,66.99,67.06,66.99,67.01,28100.0,55.4967,55.5547,55.4967,55.5133,28100.0
2014-05-09 14:10:00,67.01,67.03,66.88,66.95,34500.0,55.5133,55.5298,55.4056,55.4636,34500.0
2014-05-09 14:20:00,66.96,67.03,66.96,67.02,20200.0,55.4718,55.5298,55.4718,55.5215,20200.0
2014-05-09 14:30:00,67.03,67.17,67.02,67.11,71500.0,55.5298,55.6458,55.5215,55.5961,71500.0
2014-05-09 14:40:00,67.12,67.12,67.01,67.11,25600.0,55.6044,55.6044,55.5133,55.5961,25600.0
2014-05-09 14:50:00,67.11,67.26,67.1,67.24,37600.0,55.5961,55.7204,55.5878,55.7038,37600.0
2014-05-09 15:00:00,67.25,67.26,67.19,67.19,29900.0,55.7121,55.7204,55.6624,55.6624,29900.0
2014-05-09 15:10:00,67.19,67.22,67.11,67.12,29600.0,55.6624,55.6872,55.5961,55.6044,29600.0
2014-05-09 15:20:00,67.12,67.31,67.11,67.29,85800.0,55.6044,55.7618,55.5961,55.7452,85800.0
2014-05-09 15:30:00,67.29,67.3,67.13,67.23,68700.0,55.7452,55.7535,55.6127,55.6955,68700.0
2014-05-09 15:40:00,67.23,67.3,67.22,67.27,59500.0,55.6955,55.7535,55.6872,55.7287,59500.0
2014-05-09 15:50:00,67.27,67.29,67.19,67.25,114200.0,55.7287,55.7452,55.6624,55.7121,114200.0
2014-05-12 09:30:00,67.37,67.68,67.37,67.58,81900.0,55.8115,56.0683,55.8115,55.9855,81900.0
2014-05-12 09:40:00,67.59,67.75,67.49,67.7,90600.0,55.9938,56.1263,55.9109,56.0849,90600.0
2014-05-12 09:50:00,67.7,67.78,67.64,67.7,38100.0,56.0849,56.1512,56.0352,56.0849,38100.0
2014-05-12 10:00:00,67.71,67.87,67.69,67.83,24100.0,56.0932,56.2257,56.0766,56.1926,24100.0
2014-05-12 10:10:00,67.82,67.87,67.76,67.85,56700.0,56.1843,56.2257,56.1346,56.2091,56700.0
2014-05-12 10:20:00,67.85,67.85,67.72,67.75,17700.0,56.2091,56.2091,56.1015,56.1263,17700.0
2014-05-12 10:30:00,67.77,67.91,67.77,67.91,18700.0,56.1429,56.2589,56.1429,56.2589,18700.0
2014-05-12 10:40:00,67.89,67.93,67.85,67.89,14300.0,56.2423,56.2754,56.2091,56.2423,14300.0
2014-05-12 10:50:00,67.89,67.89,67.71,67.71,32400.0,56.2423,56.2423,56.0932,56.0932,32400.0
2014-05-12 11:00:00,67.7,67.77,67.7,67.72,27200.0,56.0849,56.1429,56.0849,56.1015,27200.0
2014-05-12 11:10:00,67.73,67.76,67.69,67.75,18800.0,56.1097,56.1346,56.0766,56.1263,18800.0
2014-05-12 11:20:00,67.76,67.77,67.68,67.69,22400.0,56.1346,56.1429,56.0683,56.0766,22400.0
2014-05-12 11:30:00,67.7,67.8,67.69,67.7,15300.0,56.0849,56.1677,56.0766,56.0849,15300.0
2014-05-12 11:40:00,67.7,67.74,67.69,67.74,8500.0,56.0849,56.118,56.0766,56.118,8500.0
2014-05-12 11:50:00,67.75,67.75,67.7,67.73,8200.0,56.1263,56.1263,56.0849,56.1097,8200.0
2014-05-12 12:00:00,67.73,67.88,67.73,67.86,17300.0,56.1097,56.234,56.1097,56.2174,17300.0
2014-05-12 12:10:00,67.86,67.88,67.84,67.87,11100.0,56.2174,56.234,56.2009,56.2257,11100.0
2014-05-12 12:20:00,67.88,67.92,67.84,67.84,18400.0,56.234,56.2671,56.2009,56.2009,18400.0
2014-05-12 12:30:00,67.83,67.87,67.83,67.86,10300.0,56.1926,56.2257,56.1926,56.2174,10300.0
2014-05-12 12:40:00,67.87,67.87,67.79,67.86,22700.0,56.2257,56.2257,56.1594,56.2174,22700.0
2014-05-12 12:50:00,67.86,67.89,67.86,67.87,10500.0,56.2174,56.2423,56.2174,56.2257,10500.0
2014-05-12 13:00:00,67.86,67.86,67.82,67.85,13600.0,56.2174,56.2174,56.1843,56.2091,13600.0
2014-05-12 13:10:00,67.85,67.87,67.83,67.85,15400.0,56.2091,56.2257,56.1926,56.2091,15400.0
2014-05-12 13:20:00,67.84,67.87,67.83,67.83,10900.0,56.2009,56.2257,56.1926,56.1926,10900.0
2014-05-12 13:30:00,67.83,67.92,67.83,67.92,15000.0,56.1926,56.2671,56.1926,56.2671,15000.0
2014-05-12 13:40:00,67.92,67.95,67.91,67.94,14100.0,56.2671,56.292,56.2589,56.2837,14100.0
2014-05-12 13:50:00,67.94,68.0,67.93,67.97,29200.0,56.2837,56.3334,56.2754,56.3086,29200.0
2014-05-12 14:00:00,67.98,67.99,67.91,67.98,15900.0,56.3168,56.3251,56.2589,56.3168,15900.0
2014-05-12 14:10:00,67.99,68.02,67.97,67.97,35500.0,56.3251,56.35,56.3086,56.3086,35500.0
2014-05-12 14:20:00,67.97,67.97,67.93,67.95,8600.0,56.3086,56.3086,56.2754,56.292,8600.0
2014-05-12 14:30:00,67.95,68.01,67.95,68.01,19400.0,56.292,56.3417,56.292,56.3417,19400.0
2014-05-12 14:40:00,68.02,68.02,67.99,68.0,13500.0,56.35,56.35,56.3251,56.3334,13500.0
2014-05-12 14:50:00,67.99,68.08,67.99,68.08,14300.0,56.3251,56.3997,56.3251,56.3997,14300.0
2014-05-12 15:00:00,68.09,68.1,68.03,68.03,17500.0,56.408,56.4163,56.3583,56.3583,17500.0
2014-05-12 15:10:00,68.03,68.04,67.91,67.94,68800.0,56.3583,56.3665,56.2589,56.2837,68800.0
2014-05-12 15:20:00,67.94,67.97,67.9,67.92,41200.0,56.2837,56.3086,56.2506,56.2671,41200.0
2014-05-12 15:30:00,67.92,67.97,67.9,67.9,32000.0,56.2671,56.3086,56.2506,56.2506,32000.0
2014-05-12 15:40:00,67.9,67.91,67.8,67.81,38600.0,56.2506,56.2589,56.1677,56.176,38600.0
2014-05-12 15:50:00,67.81,67.84,67.8,67.81,82100.0,56.176,56.2009,56.1677,56.176,82100.0
2014-05-13 09:30:00,67.73,67.79,67.51,67.79,73000.0,56.1097,56.1594,55.9275,56.1594,73000.0
2014-05-13 09:40:00,67.8,68.02,67.8,67.99,71700.0,56.1677,56.35,56.1677,56.3251,71700.0
2014-05-13 09:50:00,67.98,68.33,67.83,67.93,111400.0,56.3168,56.6068,56.1926,56.2754,111400.0
2014-05-13 10:00:00,67.93,68.02,67.77,67.93,65700.0,56.2754,56.35,56.1429,56.2754,65700.0
2014-05-13 10:10:00,67.94,68.17,67.9,68.11,52000.0,56.2837,56.4742,56.2506,56.4245,52000.0
2014-05-13 10:20:00,68.07,68.11,67.96,68.05,17600.0,56.3914,56.4245,56.3003,56.3748,17600.0
2014-05-13 10:30:00,68.06,68.08,67.92,67.93,17100.0,56.3831,56.3997,56.2671,56.2754,17100.0
2014-05-13 10:40:00,67.92,67.98,67.9,67.97,12500.0,56.2671,56.3168,56.2506,56.3086,12500.0
2014-05-13 10:50:00,67.98,67.98,67.87,67.88,8000.0,56.3168,56.3168,56.2257,56.234,8000.0
2014-05-13 11:00:00,67.9,67.94,67.85,67.88,9600.0,56.2506,56.2837,56.2091,56.234,9600.0
2014-05-13 11:10:00,67.88,67.88,67.69,67.69,15600.0,56.234,56.234,56.0766,56.0766,15600.0
2014-05-13 11:20:00,67.68,67.81,67.68,67.81,9400.0,56.0683,56.176,56.0683,56.176,9400.0
2014-05-13 11:30:00,67.82,67.82,67.68,67.69,10600.0,56.1843,56.1843,56.0683,56.0766,10600.0
2014-05-13 11:40:00,67.68,67.72,67.62,67.68,9500.0,56.0683,56.1015,56.0186,56.0683,9500.0
2014-05-13 11:50:00,67.66,67.74,67.61,67.61,13000.0,56.0517,56.118,56.0103,56.0103,13000.0
2014-05-13 12:00:00,67.6,67.7,67.55,67.64,16800.0,56.002,56.0849,55.9606,56.0352,16800.0
2014-05-13 12:10:00,67.64,67.67,67.59,67.65,14500.0,56.0352,56.06,55.9938,56.0435,14500.0
2014-05-13 12:20:00,67.64,67.73,67.6,67.71,9800.0,56.0352,56.1097,56.002,56.0932,9800.0
2014-05-13 12:30:00,67.7,67.79,67.69,67.78,8700.0,56.0849,56.1594,56.0766,56.1512,8700.0
2014-05-13 12:40:00,67.8,67.83,67.77,67.8,22200.0,56.1677,56.1926,56.1429,56.1677,22200.0
2014-05-13 12:50:00,67.81,67.91,67.79,67.86,20400.0,56.176,56.2589,56.1594,56.2174,20400.0
2014-05-13 13:00:00,67.86,67.88,67.83,67.83,28700.0,56.2174,56.234,56.1926,56.1926,28700.0
2014-05-13 13:10:00,67.84,67.87,67.72,67.87,31700.0,56.2009,56.2257,56.1015,56.2257,31700.0
2014-05-13 13:20:00,67.87,67.88,67.82,67.88,14000.0,56.2257,56.234,56.1843,56.234,14000.0
2014-05-13 13:30:00,67.89,67.95,67.86,67.87,16400.0,56.2423,56.292,56.2174,56.2257,16400.0
2014-05-13 13:40:00,67.87,67.89,67.77,67.83,37100.0,56.2257,56.2423,56.1429,56.1926,37100.0
2014-05-13 13:50:00,67.84,67.88,67.79,67.83,24500.0,56.2009,56.234,56.1594,56.1926,24500.0
2014-05-13 14:00:00,67.82,67.95,67.82,67.93,50400.0,56.1843,56.292,56.1843,56.2754,50400.0
2014-05-13 14:10:00,67.94,67.94,67.88,67.9,19300.0,56.2837,56.2837,56.234,56.2506,19300.0
2014-05-13 14:20:00,67.91,67.95,67.89,67.92,23600.0,56.2589,56.292,56.2423,56.2671,23600.0
2014-05-13 14:30:00,67.93,67.95,67.8,67.93,45700.0,56.2754,56.292,56.1677,56.2754,45700.0
2014-05-13 14:40:00,67.94,67.96,67.82,67.89,32700.0,56.2837,56.3003,56.1843,56.2423,32700.0
2014-05-13 14:50:00,67.88,67.91,67.87,67.9,12300.0,56.234,56.2589,56.2257,56.2506,12300.0
2014-05-13 15:00:00,67.91,67.95,67.86,67.9,33100.0,56.2589,56.292,56.2174,56.2506,33100.0
2014-05-13 15:10:00,67.91,67.91,67.86,67.91,19400.0,56.2589,56.2589,56.2174,56.2589,19400.0
2014-05-13 15:20:00,67.9,67.91,67.85,67.87,54500.0,56.2506,56.2589,56.2091,56.2257,54500.0
2014-05-13 15:30:00,67.87,67.93,67.85,67.91,33900.0,56.2257,56.2754,56.2091,56.2589,33900.0
2014-05-13 15:40:00,67.91,67.93,67.75,67.75,46200.0,56.2589,56.2754,56.1263,56.1263,46200.0
2014-05-13 15:50:00,67.76,67.8,67.73,67.75,86200.0,56.1346,56.1677,56.1097,56.1263,86200.0
2014-05-14 09:30:00,67.63,67.66,67.51,67.65,43200.0,56.0269,56.0517,55.9275,56.0435,43200.0
2014-05-14 09:40:00,67.66,67.83,67.63,67.68,22800.0,56.0517,56.1926,56.0269,56.0683,22800.0
2014-05-14 09:50:00,67.68,67.77,67.63,67.72,17500.0,56.0683,56.1429,56.0269,56.1015,17500.0
2014-05-14 10:00:00,67.74,67.8,67.68,67.71,17100.0,56.118,56.1677,56.0683,56.0932,17100.0
2014-05-14 10:10:00,67.71,67.74,67.6,67.67,14200.0,56.0932,56.118,56.002,56.06,14200.0
2014-05-14 10:20:00,67.67,67.76,67.63,67.76,18100.0,56.06,56.1346,56.0269,56.1346,18100.0
2014-05-14 10:30:00,67.76,67.83,67.75,67.75,14300.0,56.1346,56.1926,56.1263,56.1263,14300.0
2014-05-14 10:40:00,67.76,67.82,67.67,67.78,12400.0,56.1346,56.1843,56.06,56.1512,12400.0
2014-05-14 10:50:00,67.78,67.84,67.74,67.81,10700.0,56.1512,56.2009,56.118,56.176,10700.0
2014-05-14 11:00:00,67.76,67.87,67.73,67.87,11800.0,56.1346,56.2257,56.1097,56.2257,11800.0
2014-05-14 11:10:00,67.87,67.88,67.8,67.83,10400.0,56.2257,56.234,56.1677,56.1926,10400.0
2014-05-14 11:20:00,67.84,67.86,67.79,67.8,9400.0,56.2009,56.2174,56.1594,56.1677,9400.0
2014-05-14 11:30:00,67.82,67.87,67.79,67.86,20200.0,56.1843,56.2257,56.1594,56.2174,20200.0
2014-05-14 11:40:00,67.88,67.89,67.83,67.85,11400.0,56.234,56.2423,56.1926,56.2091,11400.0
2014-05-14 11:50:00,67.86,67.88,67.76,67.77,15000.0,56.2174,56.234,56.1346,56.1429,15000.0
2014-05-14 12:00:00,67.76,67.82,67.75,67.81,14500.0,56.1346,56.1843,56.1263,56.176,14500.0
2014-05-14 12:10:00,67.81,67.85,67.74,67.81,41000.0,56.176,56.2091,56.118,56.176,41000.0
2014-05-14 12:20:00,67.82,67.94,67.81,67.9,17600.0,56.1843,56.2837,56.176,56.2506,17600.0
2014-05-14 12:30:00,67.91,67.91,67.83,67.87,15900.0,56.2589,56.2589,56.1926,56.2257,15900.0
2014-05-14 12:40:00,67.87,67.89,67.86,67.87,4700.0,56.2257,56.2423,56.2174,56.2257,4700.0
2014-05-14 12:50:00,67.88,67.88,67.83,67.83,7300.0,56.234,56.234,56.1926,56.1926,7300.0
2014-05-14 13:00:00,67.83,67.84,67.74,67.77,19200.0,56.1926,56.2009,56.118,56.1429,19200.0
2014-05-14 13:10:00,67.77,67.82,67.76,67.79,16200.0,56.1429,56.1843,56.1346,56.1594,16200.0
2014-05-14 13:20:00,67.8,67.81,67.76,67.77,11700.0,56.1677,56.176,56.1346,56.1429,11700.0
2014-05-14 13:30:00,67.78,67.78,67.65,67.66,17900.0,56.1512,56.1512,56.0435,56.0517,17900.0
2014-05-14 13:40:00,67.65,67.67,67.61,67.62,12300.0,56.0435,56.06,56.0103,56.0186,12300.0
2014-05-14 13:50:00,67.62,67.64,67.49,67.53,27500.0,56.0186,56.0352,55.9109,55.944,27500.0
2014-05-14 14:00:00,67.54,67.6,67.5,67.5,24900.0,55.9523,56.002,55.9192,55.9192,24900.0
2014-05-14 14:10:00,67.49,67.5,67.4,67.43,18100.0,55.9109,55.9192,55.8364,55.8612,18100.0
2014-05-14 14:20:00,67.44,67.49,67.35,67.47,33100.0,55.8695,55.9109,55.7949,55.8943,33100.0
2014-05-14 14:30:00,67.47,67.51,67.46,67.47,28400.0,55.8943,55.9275,55.8861,55.8943,28400.0
2014-05-14 14:40:00,67.47,67.47,67.28,67.3,38100.0,55.8943,55.8943,55.7369,55.7535,38100.0
2014-05-14 14:50:00,67.3,67.34,67.22,67.22,44600.0,55.7535,55.7866,55.6872,55.6872,44600.0
2014-05-14 15:00:00,67.23,67.28,67.18,67.19,34800.0,55.6955,55.7369,55.6541,55.6624,34800.0
2014-05-14 15:10:00,67.18,67.27,67.16,67.26,41000.0,55.6541,55.7287,55.6375,55.7204,41000.0
2014-05-14 15:20:00,67.26,67.36,67.23,67.36,33000.0,55.7204,55.8032,55.6955,55.8032,33000.0
2014-05-14 15:30:00,67.36,67.36,67.22,67.28,44400.0,55.8032,55.8032,55.6872,55.7369,44400.0
2014-05-14 15:40:00,67.28,67.37,67.23,67.25,62600.0,55.7369,55.8115,55.6955,55.7121,62600.0
2014-05-14 15:50:00,67.25,67.29,67.16,67.2,123100.0,55.7121,55.7452,55.6375,55.6707,123100.0
2014-05-15 09:30:00,67.33,67.45,67.0,67.12,51300.0,55.7784,55.8778,55.505,55.6044,51300.0
2014-05-15 09:40:00,67.12,67.14,67.0,67.13,24900.0,55.6044,55.621,55.505,55.6127,24900.0
2014-05-15 09:50:00,67.11,67.12,66.84,67.05,36600.0,55.5961,55.6044,55.3724,55.5464,36600.0
2014-05-15 10:00:00,67.07,67.07,66.82,66.85,27100.0,55.563,55.563,55.3559,55.3807,27100.0
2014-05-15 10:10:00,66.83,66.97,66.76,66.96,27200.0,55.3641,55.4801,55.3062,55.4718,27200.0
2014-05-15 10:20:00,66.96,67.0,66.89,67.0,19700.0,55.4718,55.505,55.4139,55.505,19700.0
2014-05-15 10:30:00,67.0,67.04,66.87,66.88,29400.0,55.505,55.5381,55.3973,55.4056,29400.0
2014-05-15 10:40:00,66.88,67.0,66.81,66.95,18800.0,55.4056,55.505,55.3476,55.4636,18800.0
2014-05-15 10:50:00,66.95,66.99,66.9,66.9,21100.0,55.4636,55.4967,55.4221,55.4221,21100.0
2014-05-15 11:00:00,66.89,66.92,66.69,66.71,19300.0,55.4139,55.4387,55.2482,55.2647,19300.0
2014-05-15 11:10:00,66.71,66.74,66.66,66.73,15500.0,55.2647,55.2896,55.2233,55.2813,15500.0
2014-05-15 11:20:00,66.73,66.76,66.64,66.64,23700.0,55.2813,55.3062,55.2067,55.2067,23700.0
2014-05-15 11:30:00,66.64,66.73,66.64,66.71,19500.0,55.2067,55.2813,55.2067,55.2647,19500.0
2014-05-15 11:40:00,66.71,66.71,66.57,66.57,21400.0,55.2647,55.2647,55.1488,55.1488,21400.0
2014-05-15 11:50:00,66.57,66.59,66.5,66.52,20500.0,55.1488,55.1653,55.0908,55.1073,20500.0
2014-05-15 12:00:00,66.51,66.62,66.51,66.57,26100.0,55.099,55.1902,55.099,55.1488,26100.0
2014-05-15 12:10:00,66.57,66.58,66.45,66.46,23400.0,55.1488,55.157,55.0493,55.0576,23400.0
2014-05-15 12:20:00,66.47,66.53,66.44,66.52,16600.0,55.0659,55.1156,55.0411,55.1073,16600.0
2014-05-15 12:30:00,66.5,66.85,66.5,66.57,47000.0,55.0908,55.3807,55.0908,55.1488,47000.0
2014-05-15 12:40:00,66.58,66.58,66.52,66.54,21800.0,55.157,55.157,55.1073,55.1239,21800.0
2014-05-15 12:50:00,66.54,66.63,66.53,66.59,22500.0,55.1239,55.1985,55.1156,55.1653,22500.0
2014-05-15 13:00:00,66.59,66.6,66.47,66.47,16800.0,55.1653,55.1736,55.0659,55.0659,16800.0
2014-05-15 13:10:00,66.47,66.52,66.46,66.5,21800.0,55.0659,55.1073,55.0576,55.0908,21800.0
2014-05-15 13:20:00,66.5,66.56,66.48,66.53,19900.0,55.0908,55.1405,55.0742,55.1156,19900.0
2014-05-15 13:30:00,66.54,66.62,66.52,66.57,23500.0,55.1239,55.1902,55.1073,55.1488,23500.0
2014-05-15 13:40:00,66.57,66.57,66.46,66.49,19700.0,55.1488,55.1488,55.0576,55.0825,19700.0
2014-05-15 13:50:00,66.49,66.5,66.42,66.43,86300.0,55.0825,55.0908,55.0245,55.0328,86300.0
2014-05-15 14:00:00,66.44,66.46,66.4,66.44,50900.0,55.0411,55.0576,55.0079,55.0411,50900.0
2014-05-15 14:10:00,66.45,66.45,66.31,66.38,64000.0,55.0493,55.0493,54.9334,54.9914,64000.0
2014-05-15 14:20:00,66.37,66.46,66.33,66.41,73400.0,54.9831,55.0576,54.9499,55.0162,73400.0
2014-05-15 14:30:00,66.43,66.49,66.42,66.44,62500.0,55.0328,55.0825,55.0245,55.0411,62500.0
2014-05-15 14:40:00,66.44,66.44,66.37,66.4,31200.0,55.0411,55.0411,54.9831,55.0079,31200.0
2014-05-15 14:50:00,66.4,66.47,66.36,66.4,40600.0,55.0079,55.0659,54.9748,55.0079,40600.0
2014-05-15 15:00:00,66.41,66.44,66.35,66.39,31600.0,55.0162,55.0411,54.9665,54.9996,31600.0
2014-05-15 15:10:00,66.4,66.41,66.31,66.32,36400.0,55.0079,55.0162,54.9334,54.9416,36400.0
2014-05-15 15:20:00,66.31,66.35,66.22,66.23,94500.0,54.9334,54.9665,54.8588,54.8671,94500.0
2014-05-15 15:30:00,66.23,66.42,66.2,66.4,70900.0,54.8671,55.0245,54.8422,55.0079,70900.0
2014-05-15 15:40:00,66.41,66.41,66.32,66.34,106000.0,55.0162,55.0162,54.9416,54.9582,106000.0
2014-05-15 15:50:00,66.34,66.4,66.31,66.35,174400.0,54.9582,55.0079,54.9334,54.9665,174400.0
2014-05-16 09:30:00,66.42,66.43,66.2,66.21,116500.0,55.0245,55.0328,54.8422,54.8505,116500.0
2014-05-16 09:40:00,66.21,66.35,66.13,66.22,22100.0,54.8505,54.9665,54.7842,54.8588,22100.0
2014-05-16 09:50:00,66.26,66.31,66.08,66.21,57000.0,54.8919,54.9334,54.7428,54.8505,57000.0
2014-05-16 10:00:00,66.21,66.24,65.99,66.01,28600.0,54.8505,54.8754,54.6683,54.6848,28600.0
2014-05-16 10:10:00,65.98,66.2,65.98,66.15,18900.0,54.66,54.8422,54.66,54.8008,18900.0
2014-05-16 10:20:00,66.15,66.16,66.06,66.08,19900.0,54.8008,54.8091,54.7263,54.7428,19900.0
2014-05-16 10:30:00,66.08,66.18,66.08,66.13,26500.0,54.7428,54.8257,54.7428,54.7842,26500.0
2014-05-16 10:40:00,66.14,66.27,66.14,66.25,23100.0,54.7925,54.9002,54.7925,54.8837,23100.0
2014-05-16 10:50:00,66.25,66.28,66.17,66.19,45500.0,54.8837,54.9085,54.8174,54.8339,45500.0
2014-05-16 11:00:00,66.2,66.31,66.16,66.28,27300.0,54.8422,54.9334,54.8091,54.9085,27300.0
2014-05-16 11:10:00,66.28,66.35,66.24,66.33,26400.0,54.9085,54.9665,54.8754,54.9499,26400.0
2014-05-16 11:20:00,66.33,66.5,66.33,66.43,60900.0,54.9499,55.0908,54.9499,55.0328,60900.0
2014-05-16 11:30:00,66.44,66.46,66.4,66.4,25000.0,55.0411,55.0576,55.0079,55.0079,25000.0
2014-05-16 11:40:00,66.39,66.39,66.29,66.31,36000.0,54.9996,54.9996,54.9168,54.9334,36000.0
2014-05-16 11:50:00,66.31,66.31,66.23,66.26,27300.0,54.9334,54.9334,54.8671,54.8919,27300.0
2014-05-16 12:00:00,66.25,66.33,66.21,66.31,19500.0,54.8837,54.9499,54.8505,54.9334,19500.0
2014-05-16 12:10:00,66.32,66.35,66.25,66.27,36900.0,54.9416,54.9665,54.8837,54.9002,36900.0
2014-05-16 12:20:00,66.27,66.29,66.12,66.16,33500.0,54.9002,54.9168,54.776,54.8091,33500.0
2014-05-16 12:30:00,66.18,66.19,66.14,66.14,30300.0,54.8257,54.8339,54.7925,54.7925,30300.0
2014-05-16 12:40:00,66.13,66.13,66.0,66.0,52200.0,54.7842,54.7842,54.6765,54.6765,52200.0
2014-05-16 12:50:00,66.01,66.02,65.98,66.0,22900.0,54.6848,54.6931,54.66,54.6765,22900.0
2014-05-16 13:00:00,66.02,66.06,65.99,66.0,80500.0,54.6931,54.7263,54.6683,54.6765,80500.0
2014-05-16 13:10:00,66.02,66.03,66.01,66.02,16600.0,54.6931,54.7014,54.6848,54.6931,16600.0
2014-05-16 13:20:00,66.02,66.03,65.98,65.99,40300.0,54.6931,54.7014,54.66,54.6683,40300.0
2014-05-16 13:30:00,66.0,66.0,65.94,65.95,41600.0,54.6765,54.6765,54.6268,54.6351,41600.0
2014-05-16 13:40:00,65.96,65.98,65.88,65.95,29000.0,54.6434,54.66,54.5771,54.6351,29000.0
2014-05-16 13:50:00,65.95,65.96,65.9,65.91,22700.0,54.6351,54.6434,54.5937,54.602,22700.0
2014-05-16 14:00:00,65.91,66.0,65.84,66.0,53200.0,54.602,54.6765,54.544,54.6765,53200.0
2014-05-16 14:10:00,66.0,66.01,65.96,66.0,53900.0,54.6765,54.6848,54.6434,54.6765,53900.0
2014-05-16 14:20:00,66.01,66.06,65.99,66.0,249500.0,54.6848,54.7263,54.6683,54.6765,249500.0
2014-05-16 14:30:00,66.0,66.05,65.98,66.01,208600.0,54.6765,54.718,54.66,54.6848,208600.0
2014-05-16 14:40:00,66.0,66.14,66.0,66.1,321900.0,54.6765,54.7925,54.6765,54.7594,321900.0
2014-05-16 14:50:00,66.1,66.2,66.09,66.18,541900.0,54.7594,54.8422,54.7511,54.8257,541900.0
2014-05-16 15:00:00,66.19,66.25,66.17,66.17,163800.0,54.8339,54.8837,54.8174,54.8174,163800.0
2014-05-16 15:10:00,66.18,66.22,66.15,66.15,90000.0,54.8257,54.8588,54.8008,54.8008,90000.0
2014-05-16 15:20:00,66.15,66.19,66.13,66.19,54000.0,54.8008,54.8339,54.7842,54.8339,54000.0
2014-05-16 15:30:00,66.19,66.2,66.11,66.13,69900.0,54.8339,54.8422,54.7677,54.7842,69900.0
2014-05-16 15:40:00,66.13,66.2,66.09,66.16,127700.0,54.7842,54.8422,54.7511,54.8091,127700.0
2014-05-16 15:50:00,66.16,66.29,66.16,66.26,465100.0,54.8091,54.9168,54.8091,54.8919,465100.0
2014-05-19 09:30:00,66.24,66.85,66.08,66.85,81200.0,54.8754,55.3807,54.7428,55.3807,81200.0
2014-05-19 09:40:00,66.88,67.0,66.86,66.99,34500.0,55.4056,55.505,55.389,55.4967,34500.0
2014-05-19 09:50:00,66.98,66.99,66.79,66.88,49700.0,55.4884,55.4967,55.331,55.4056,49700.0
2014-05-19 10:00:00,66.88,66.93,66.66,66.85,29400.0,55.4056,55.447,55.2233,55.3807,29400.0
2014-05-19 10:10:00,66.85,66.9,66.82,66.83,29600.0,55.3807,55.4221,55.3559,55.3641,29600.0
2014-05-19 10:20:00,66.83,66.9,66.81,66.87,55900.0,55.3641,55.4221,55.3476,55.3973,55900.0
2014-05-19 10:30:00,66.9,66.9,66.83,66.89,23900.0,55.4221,55.4221,55.3641,55.4139,23900.0
2014-05-19 10:40:00,66.9,66.91,66.85,66.89,66700.0,55.4221,55.4304,55.3807,55.4139,66700.0
2014-05-19 10:50:00,66.89,66.97,66.87,66.95,22200.0,55.4139,55.4801,55.3973,55.4636,22200.0
2014-05-19 11:00:00,66.96,67.0,66.94,66.98,30400.0,55.4718,55.505,55.4553,55.4884,30400.0
2014-05-19 11:10:00,66.98,67.0,66.92,66.97,34500.0,55.4884,55.505,55.4387,55.4801,34500.0
2014-05-19 11:20:00,66.98,66.99,66.89,66.96,18700.0,55.4884,55.4967,55.4139,55.4718,18700.0
2014-05-19 11:30:00,66.99,67.0,66.95,67.0,23100.0,55.4967,55.505,55.4636,55.505,23100.0
2014-05-19 11:40:00,67.0,67.0,66.95,66.99,79200.0,55.505,55.505,55.4636,55.4967,79200.0
2014-05-19 11:50:00,67.0,67.04,66.96,66.97,92500.0,55.505,55.5381,55.4718,55.4801,92500.0
2014-05-19 12:00:00,66.97,67.07,66.97,67.0,35300.0,55.4801,55.563,55.4801,55.505,35300.0
2014-05-19 12:10:00,66.99,67.01,66.99,67.01,25800.0,55.4967,55.5133,55.4967,55.5133,25800.0
2014-05-19 12:20:00,67.01,67.02,66.99,67.0,17900.0,55.5133,55.5215,55.4967,55.505,17900.0
2014-05-19 12:30:00,67.0,67.0,66.84,66.85,22800.0,55.505,55.505,55.3724,55.3807,22800.0
2014-05-19 12:40:00,66.87,66.9,66.85,66.87,11600.0,55.3973,55.4221,55.3807,55.3973,11600.0
2014-05-19 12:50:00,66.89,66.92,66.86,66.9,14000.0,55.4139,55.4387,55.389,55.4221,14000.0
2014-05-19 13:00:00,66.92,67.0,66.91,67.0,12200.0,55.4387,55.505,55.4304,55.505,12200.0
2014-05-19 13:10:00,66.99,67.0,66.96,66.98,18700.0,55.4967,55.505,55.4718,55.4884,18700.0
2014-05-19 13:20:00,66.98,67.0,66.97,66.99,14200.0,55.4884,55.505,55.4801,55.4967,14200.0
2014-05-19 13:30:00,67.0,67.0,66.95,66.99,15900.0,55.505,55.505,55.4636,55.4967,15900.0
2014-05-19 13:40:00,66.99,67.0,66.98,66.99,29500.0,55.4967,55.505,55.4884,55.4967,29500.0
2014-05-19 13:50:00,66.99,66.99,66.9,66.9,31300.0,55.4967,55.4967,55.4221,55.4221,31300.0
2014-05-19 14:00:00,66.9,66.9,66.85,66.86,75700.0,55.4221,55.4221,55.3807,55.389,75700.0
2014-05-19 14:10:00,66.86,66.9,66.85,66.9,23300.0,55.389,55.4221,55.3807,55.4221,23300.0
2014-05-19 14:20:00,66.89,66.9,66.83,66.89,38200.0,55.4139,55.4221,55.3641,55.4139,38200.0
2014-05-19 14:30:00,66.89,66.9,66.87,66.88,13700.0,55.4139,55.4221,55.3973,55.4056,13700.0
2014-05-19 14:40:00,66.89,66.9,66.79,66.86,36500.0,55.4139,55.4221,55.331,55.389,36500.0
2014-05-19 14:50:00,66.88,66.9,66.81,66.83,17900.0,55.4056,55.4221,55.3476,55.3641,17900.0
2014-05-19 15:00:00,66.85,66.9,66.85,66.88,16900.0,55.3807,55.4221,55.3807,55.4056,16900.0
2014-05-19 15:10:00,66.89,66.9,66.85,66.88,23400.0,55.4139,55.4221,55.3807,55.4056,23400.0
2014-05-19 15:20:00,66.9,66.9,66.84,66.86,93300.0,55.4221,55.4221,55.3724,55.389,93300.0
2014-05-19 15:30:00,66.86,66.9,66.86,66.89,40600.0,55.389,55.4221,55.389,55.4139,40600.0
2014-05-19 15:40:00,66.89,66.91,66.87,66.91,39900.0,55.4139,55.4304,55.3973,55.4304,39900.0
2014-05-19 15:50:00,66.91,66.94,66.87,66.87,71900.0,55.4304,55.4553,55.3973,55.3973,71900.0
2014-05-20 09:30:00,66.89,66.98,66.8,66.97,31100.0,55.4139,55.4884,55.3393,55.4801,31100.0
2014-05-20 09:40:00,66.96,66.99,66.77,66.9,16400.0,55.4718,55.4967,55.3144,55.4221,16400.0
2014-05-20 09:50:00,66.9,66.96,66.73,66.73,80200.0,55.4221,55.4718,55.2813,55.2813,80200.0
2014-05-20 10:00:00,66.78,66.89,66.73,66.79,29600.0,55.3227,55.4139,55.2813,55.331,29600.0
2014-05-20 10:10:00,66.8,66.91,66.78,66.87,26500.0,55.3393,55.4304,55.3227,55.3973,26500.0
2014-05-20 10:20:00,66.87,66.91,66.81,66.86,29700.0,55.3973,55.4304,55.3476,55.389,29700.0
2014-05-20 10:30:00,66.83,66.9,66.82,66.82,18700.0,55.3641,55.4221,55.3559,55.3559,18700.0
2014-05-20 10:40:00,66.83,66.9,66.83,66.86,49800.0,55.3641,55.4221,55.3641,55.389,49800.0
2014-05-20 10:50:00,66.87,66.9,66.86,66.88,19700.0,55.3973,55.4221,55.389,55.4056,19700.0
2014-05-20 11:00:00,66.88,66.91,66.88,66.89,38100.0,55.4056,55.4304,55.4056,55.4139,38100.0
2014-05-20 11:10:00,66.88,66.9,66.86,66.86,9800.0,55.4056,55.4221,55.389,55.389,9800.0
2014-05-20 11:20:00,66.87,66.9,66.78,66.79,13500.0,55.3973,55.4221,55.3227,55.331,13500.0
2014-05-20 11:30:00,66.78,66.85,66.77,66.85,11900.0,55.3227,55.3807,55.3144,55.3807,11900.0
2014-05-20 11:40:00,66.84,66.9,66.81,66.83,31700.0,55.3724,55.4221,55.3476,55.3641,31700.0
2014-05-20 11:50:00,66.83,66.83,66.77,66.78,39800.0,55.3641,55.3641,55.3144,55.3227,39800.0
2014-05-20 12:00:00,66.78,66.79,66.65,66.7,12100.0,55.3227,55.331,55.215,55.2564,12100.0
2014-05-20 12:10:00,66.72,66.73,66.59,66.7,18900.0,55.273,55.2813,55.1653,55.2564,18900.0
2014-05-20 12:20:00,66.69,66.72,66.55,66.56,18800.0,55.2482,55.273,55.1322,55.1405,18800.0
2014-05-20 12:30:00,66.55,66.61,66.54,66.57,9300.0,55.1322,55.1819,55.1239,55.1488,9300.0
2014-05-20 12:40:00,66.57,66.57,66.49,66.5,11700.0,55.1488,55.1488,55.0825,55.0908,11700.0
2014-05-20 12:50:00,66.51,66.54,66.48,66.5,11400.0,55.099,55.1239,55.0742,55.0908,11400.0
2014-05-20 13:00:00,66.49,66.52,66.42,66.48,15100.0,55.0825,55.1073,55.0245,55.0742,15100.0
2014-05-20 13:10:00,66.48,66.48,66.35,66.4,67400.0,55.0742,55.0742,54.9665,55.0079,67400.0
2014-05-20 13:20:00,66.4,66.46,66.36,66.4,10700.0,55.0079,55.0576,54.9748,55.0079,10700.0
2014-05-20 13:30:00,66.39,66.43,66.31,66.33,17200.0,54.9996,55.0328,54.9334,54.9499,17200.0
2014-05-20 13:40:00,66.33,66.37,66.27,66.37,103600.0,54.9499,54.9831,54.9002,54.9831,103600.0
2014-05-20 13:50:00,66.37,66.55,66.33,66.34,76000.0,54.9831,55.1322,54.9499,54.9582,76000.0
2014-05-20 14:00:00,66.32,66.64,66.32,66.62,108000.0,54.9416,55.2067,54.9416,55.1902,108000.0
2014-05-20 14:10:00,66.62,66.62,66.51,66.51,139100.0,55.1902,55.1902,55.099,55.099,139100.0
2014-05-20 14:20:00,66.52,66.53,66.46,66.47,61900.0,55.1073,55.1156,55.0576,55.0659,61900.0
2014-05-20 14:30:00,66.47,66.48,66.31,66.34,75100.0,55.0659,55.0742,54.9334,54.9582,75100.0
2014-05-20 14:40:00,66.34,66.34,66.23,66.26,330600.0,54.9582,54.9582,54.8671,54.8919,330600.0
2014-05-20 14:50:00,66.25,66.35,66.24,66.35,58100.0,54.8837,54.9665,54.8754,54.9665,58100.0
2014-05-20 15:00:00,66.36,66.37,66.28,66.3,86700.0,54.9748,54.9831,54.9085,54.9251,86700.0
2014-05-20 15:10:00,66.3,66.34,66.28,66.31,68000.0,54.9251,54.9582,54.9085,54.9334,68000.0
2014-05-20 15:20:00,66.31,66.31,66.15,66.23,340900.0,54.9334,54.9334,54.8008,54.8671,340900.0
2014-05-20 15:30:00,66.24,66.4,66.21,66.35,297000.0,54.8754,55.0079,54.8505,54.9665,297000.0
2014-05-20 15:40:00,66.34,66.44,66.3,66.44,568900.0,54.9582,55.0411,54.9251,55.0411,568900.0
2014-05-20 15:50:00,66.43,66.56,66.43,66.52,369400.0,55.0328,55.1405,55.0328,55.1073,369400.0
2014-05-21 09:30:00,66.78,66.99,66.69,66.93,25500.0,55.3227,55.4967,55.2482,55.447,25500.0
2014-05-21 09:40:00,66.93,67.08,66.9,67.0,25100.0,55.447,55.5713,55.4221,55.505,25100.0
2014-05-21 09:50:00,67.02,67.04,66.89,66.92,17300.0,55.5215,55.5381,55.4139,55.4387,17300.0
2014-05-21 10:00:00,66.94,67.0,66.89,67.0,15100.0,55.4553,55.505,55.4139,55.505,15100.0
2014-05-21 10:10:00,67.0,67.03,66.93,66.98,14900.0,55.505,55.5298,55.447,55.4884,14900.0
2014-05-21 10:20:00,66.98,67.02,66.93,67.02,15000.0,55.4884,55.5215,55.447,55.5215,15000.0
2014-05-21 10:30:00,67.01,67.01,66.96,66.97,26100.0,55.5133,55.5133,55.4718,55.4801,26100.0
2014-05-21 10:40:00,66.97,67.0,66.92,67.0,12800.0,55.4801,55.505,55.4387,55.505,12800.0
2014-05-21 10:50:00,67.0,67.01,66.95,66.97,14600.0,55.505,55.5133,55.4636,55.4801,14600.0
2014-05-21 11:00:00,66.96,67.03,66.94,67.01,11200.0,55.4718,55.5298,55.4553,55.5133,11200.0
2014-05-21 11:10:00,67.02,67.1,67.01,67.02,36600.0,55.5215,55.5878,55.5133,55.5215,36600.0
2014-05-21 11:20:00,67.02,67.02,66.93,66.95,7900.0,55.5215,55.5215,55.447,55.4636,7900.0
2014-05-21 11:30:00,66.96,67.01,66.96,66.96,12700.0,55.4718,55.5133,55.4718,55.4718,12700.0
2014-05-21 11:40:00,66.96,66.98,66.89,66.9,7500.0,55.4718,55.4884,55.4139,55.4221,7500.0
2014-05-21 11:50:00,66.9,67.02,66.9,66.98,10200.0,55.4221,55.5215,55.4221,55.4884,10200.0
2014-05-21 12:00:00,67.0,67.07,66.99,67.05,8600.0,55.505,55.563,55.4967,55.5464,8600.0
2014-05-21 12:10:00,67.05,67.08,67.04,67.06,10000.0,55.5464,55.5713,55.5381,55.5547,10000.0
2014-05-21 12:20:00,67.06,67.18,67.06,67.16,25400.0,55.5547,55.6541,55.5547,55.6375,25400.0
2014-05-21 12:30:00,67.15,67.16,67.03,67.06,18200.0,55.6292,55.6375,55.5298,55.5547,18200.0
2014-05-21 12:40:00,67.04,67.08,67.01,67.03,18900.0,55.5381,55.5713,55.5133,55.5298,18900.0
2014-05-21 12:50:00,67.03,67.06,66.98,67.0,16400.0,55.5298,55.5547,55.4884,55.505,16400.0
2014-05-21 13:00:00,67.0,67.03,66.99,66.99,16600.0,55.505,55.5298,55.4967,55.4967,16600.0
2014-05-21 13:10:00,67.0,67.01,66.98,66.98,5500.0,55.505,55.5133,55.4884,55.4884,5500.0
2014-05-21 13:20:00,66.99,67.01,66.98,66.99,12100.0,55.4967,55.5133,55.4884,55.4967,12100.0
2014-05-21 13:30:00,66.99,67.01,66.99,67.0,10600.0,55.4967,55.5133,55.4967,55.505,10600.0
2014-05-21 13:40:00,67.0,67.01,66.99,66.99,11500.0,55.505,55.5133,55.4967,55.4967,11500.0
2014-05-21 13:50:00,66.99,67.01,66.99,67.0,12800.0,55.4967,55.5133,55.4967,55.505,12800.0
2014-05-21 14:00:00,67.01,67.03,66.94,66.95,31600.0,55.5133,55.5298,55.4553,55.4636,31600.0
2014-05-21 14:10:00,66.95,66.96,66.87,66.96,9300.0,55.4636,55.4718,55.3973,55.4718,9300.0
2014-05-21 14:20:00,66.96,66.99,66.91,66.98,10900.0,55.4718,55.4967,55.4304,55.4884,10900.0
2014-05-21 14:30:00,66.99,67.03,66.97,67.0,13200.0,55.4967,55.5298,55.4801,55.505,13200.0
2014-05-21 14:40:00,67.0,67.05,66.99,67.0,20600.0,55.505,55.5464,55.4967,55.505,20600.0
2014-05-21 14:50:00,67.0,67.02,66.96,67.0,16400.0,55.505,55.5215,55.4718,55.505,16400.0
2014-05-21 15:00:00,67.01,67.01,66.96,66.96,23600.0,55.5133,55.5133,55.4718,55.4718,23600.0
2014-05-21 15:10:00,66.97,67.01,66.97,66.99,26700.0,55.4801,55.5133,55.4801,55.4967,26700.0
2014-05-21 15:20:00,66.99,67.0,66.96,66.99,27400.0,55.4967,55.505,55.4718,55.4967,27400.0
2014-05-21 15:30:00,66.99,67.0,66.95,66.97,27500.0,55.4967,55.505,55.4636,55.4801,27500.0
2014-05-21 15:40:00,66.98,67.01,66.94,66.96,51000.0,55.4884,55.5133,55.4553,55.4718,51000.0
2014-05-21 15:50:00,66.97,66.97,66.86,66.89,95500.0,55.4801,55.4801,55.389,55.4139,95500.0
2014-05-22 09:30:00,66.28,66.3,66.04,66.28,97400.0,54.9085,54.9251,54.7097,54.9085,97400.0
2014-05-22 09:40:00,66.28,66.41,66.22,66.25,74900.0,54.9085,55.0162,54.8588,54.8837,74900.0
2014-05-22 09:50:00,66.25,66.4,66.14,66.4,66500.0,54.8837,55.0079,54.7925,55.0079,66500.0
2014-05-22 10:00:00,66.4,66.5,66.31,66.41,69600.0,55.0079,55.0908,54.9334,55.0162,69600.0
2014-05-22 10:10:00,66.41,66.61,66.41,66.45,61200.0,55.0162,55.1819,55.0162,55.0493,61200.0
2014-05-22 10:20:00,66.45,66.54,66.39,66.51,66700.0,55.0493,55.1239,54.9996,55.099,66700.0
2014-05-22 10:30:00,66.52,66.9,66.52,66.88,43900.0,55.1073,55.4221,55.1073,55.4056,43900.0
2014-05-22 10:40:00,66.88,66.95,66.84,66.9,42000.0,55.4056,55.4636,55.3724,55.4221,42000.0
2014-05-22 10:50:00,66.9,66.93,66.82,66.86,23300.0,55.4221,55.447,55.3559,55.389,23300.0
2014-05-22 11:00:00,66.87,66.87,66.72,66.74,26000.0,55.3973,55.3973,55.273,55.2896,26000.0
2014-05-22 11:10:00,66.75,66.76,66.68,66.69,30200.0,55.2979,55.3062,55.2399,55.2482,30200.0
2014-05-22 11:20:00,66.7,66.77,66.7,66.76,57700.0,55.2564,55.3144,55.2564,55.3062,57700.0
2014-05-22 11:30:00,66.78,66.86,66.78,66.8,32700.0,55.3227,55.389,55.3227,55.3393,32700.0
2014-05-22 11:40:00,66.79,66.8,66.78,66.8,14000.0,55.331,55.3393,55.3227,55.3393,14000.0
2014-05-22 11:50:00,66.8,66.8,66.78,66.8,16700.0,55.3393,55.3393,55.3227,55.3393,16700.0
2014-05-22 12:00:00,66.79,66.9,66.78,66.88,15900.0,55.331,55.4221,55.3227,55.4056,15900.0
2014-05-22 12:10:00,66.88,66.88,66.81,66.87,11000.0,55.4056,55.4056,55.3476,55.3973,11000.0
2014-05-22 12:20:00,66.87,66.88,66.85,66.86,10000.0,55.3973,55.4056,55.3807,55.389,10000.0
2014-05-22 12:30:00,66.86,66.9,66.86,66.88,11400.0,55.389,55.4221,55.389,55.4056,11400.0
2014-05-22 12:40:00,66.88,66.89,66.83,66.84,10100.0,55.4056,55.4139,55.3641,55.3724,10100.0
2014-05-22 12:50:00,66.84,66.89,66.83,66.85,8900.0,55.3724,55.4139,55.3641,55.3807,8900.0
2014-05-22 13:00:00,66.85,66.85,66.83,66.84,10500.0,55.3807,55.3807,55.3641,55.3724,10500.0
2014-05-22 13:10:00,66.84,66.85,66.82,66.84,11300.0,55.3724,55.3807,55.3559,55.3724,11300.0
2014-05-22 13:20:00,66.85,66.87,66.83,66.87,11200.0,55.3807,55.3973,55.3641,55.3973,11200.0
2014-05-22 13:30:00,66.87,66.91,66.86,66.91,14000.0,55.3973,55.4304,55.389,55.4304,14000.0
2014-05-22 13:40:00,66.91,66.95,66.91,66.92,11600.0,55.4304,55.4636,55.4304,55.4387,11600.0
2014-05-22 13:50:00,66.92,66.93,66.88,66.89,15600.0,55.4387,55.447,55.4056,55.4139,15600.0
2014-05-22 14:00:00,66.89,66.9,66.81,66.81,25800.0,55.4139,55.4221,55.3476,55.3476,25800.0
2014-05-22 14:10:00,66.82,66.9,66.79,66.9,25400.0,55.3559,55.4221,55.331,55.4221,25400.0
2014-05-22 14:20:00,66.9,66.9,66.83,66.87,34600.0,55.4221,55.4221,55.3641,55.3973,34600.0
2014-05-22 14:30:00,66.87,66.91,66.85,66.87,16700.0,55.3973,55.4304,55.3807,55.3973,16700.0
2014-05-22 14:40:00,66.87,66.9,66.87,66.89,9500.0,55.3973,55.4221,55.3973,55.4139,9500.0
2014-05-22 14:50:00,66.9,66.9,66.82,66.9,19300.0,55.4221,55.4221,55.3559,55.4221,19300.0
2014-05-22 15:00:00,66.89,66.9,66.79,66.8,26900.0,55.4139,55.4221,55.331,55.3393,26900.0
2014-05-22 15:10:00,66.8,66.81,66.76,66.76,23000.0,55.3393,55.3476,55.3062,55.3062,23000.0
2014-05-22 15:20:00,66.76,66.81,66.76,66.8,29300.0,55.3062,55.3476,55.3062,55.3393,29300.0
2014-05-22 15:30:00,66.8,66.8,66.73,66.8,40500.0,55.3393,55.3393,55.2813,55.3393,40500.0
2014-05-22 15:40:00,66.8,66.82,66.76,66.78,54500.0,55.3393,55.3559,55.3062,55.3227,54500.0
2014-05-22 15:50:00,66.78,66.8,66.6,66.64,216100.0,55.3227,55.3393,55.1736,55.2067,216100.0
2014-05-23 09:30:00,66.68,66.88,66.51,66.53,43800.0,55.2399,55.4056,55.099,55.1156,43800.0
2014-05-23 09:40:00,66.56,66.76,66.55,66.63,39600.0,55.1405,55.3062,55.1322,55.1985,39600.0
2014-05-23 09:50:00,66.62,66.76,66.59,66.73,22400.0,55.1902,55.3062,55.1653,55.2813,22400.0
2014-05-23 10:00:00,66.75,66.76,66.64,66.71,23000.0,55.2979,55.3062,55.2067,55.2647,23000.0
2014-05-23 10:10:00,66.73,66.75,66.63,66.74,30400.0,55.2813,55.2979,55.1985,55.2896,30400.0
2014-05-23 10:20:00,66.74,66.77,66.69,66.72,72400.0,55.2896,55.3144,55.2482,55.273,72400.0
2014-05-23 10:30:00,66.72,66.81,66.69,66.73,96100.0,55.273,55.3476,55.2482,55.2813,96100.0
2014-05-23 10:40:00,66.75,66.77,66.71,66.74,70500.0,55.2979,55.3144,55.2647,55.2896,70500.0
2014-05-23 10:50:00,66.74,66.75,66.7,66.73,187800.0,55.2896,55.2979,55.2564,55.2813,187800.0
2014-05-23 11:00:00,66.73,66.8,66.67,66.76,158300.0,55.2813,55.3393,55.2316,55.3062,158300.0
2014-05-23 11:10:00,66.77,66.83,66.71,66.76,76700.0,55.3144,55.3641,55.2647,55.3062,76700.0
2014-05-23 11:20:00,66.76,66.86,66.72,66.82,104200.0,55.3062,55.389,55.273,55.3559,104200.0
2014-05-23 11:30:00,66.82,67.06,66.82,67.02,49100.0,55.3559,55.5547,55.3559,55.5215,49100.0
2014-05-23 11:40:00,67.01,67.15,67.01,67.12,42100.0,55.5133,55.6292,55.5133,55.6044,42100.0
2014-05-23 11:50:00,67.13,67.13,67.01,67.01,24000.0,55.6127,55.6127,55.5133,55.5133,24000.0
2014-05-23 12:00:00,67.01,67.16,66.99,67.01,38700.0,55.5133,55.6375,55.4967,55.5133,38700.0
2014-05-23 12:10:00,67.01,67.12,67.01,67.05,18100.0,55.5133,55.6044,55.5133,55.5464,18100.0
2014-05-23 12:20:00,67.05,67.11,67.04,67.07,14300.0,55.5464,55.5961,55.5381,55.563,14300.0
2014-05-23 12:30:00,67.08,67.11,67.03,67.03,14300.0,55.5713,55.5961,55.5298,55.5298,14300.0
2014-05-23 12:40:00,67.04,67.04,66.97,67.0,16300.0,55.5381,55.5381,55.4801,55.505,16300.0
2014-05-23 12:50:00,67.01,67.01,66.94,66.98,22100.0,55.5133,55.5133,55.4553,55.4884,22100.0
2014-05-23 13:00:00,66.99,67.01,66.97,66.98,11000.0,55.4967,55.5133,55.4801,55.4884,11000.0
2014-05-23 13:10:00,66.99,67.01,66.97,66.98,13100.0,55.4967,55.5133,55.4801,55.4884,13100.0
2014-05-23 13:20:00,66.98,67.01,66.98,67.0,15900.0,55.4884,55.5133,55.4884,55.505,15900.0
2014-05-23 13:30:00,66.99,67.01,66.97,67.0,15400.0,55.4967,55.5133,55.4801,55.505,15400.0
2014-05-23 13:40:00,67.0,67.0,66.97,67.0,11800.0,55.505,55.505,55.4801,55.505,11800.0
2014-05-23 13:50:00,66.99,67.01,66.98,66.98,17600.0,55.4967,55.5133,55.4884,55.4884,17600.0
2014-05-23 14:00:00,66.99,67.01,66.98,67.0,20800.0,55.4967,55.5133,55.4884,55.505,20800.0
2014-05-23 14:10:00,67.0,67.01,66.93,66.93,23900.0,55.505,55.5133,55.447,55.447,23900.0
2014-05-23 14:20:00,66.94,66.95,66.9,66.9,22600.0,55.4553,55.4636,55.4221,55.4221,22600.0
2014-05-23 14:30:00,66.9,66.91,66.87,66.88,14400.0,55.4221,55.4304,55.3973,55.4056,14400.0
2014-05-23 14:40:00,66.89,66.91,66.89,66.89,9500.0,55.4139,55.4304,55.4139,55.4139,9500.0
2014-05-23 14:50:00,66.9,66.9,66.78,66.81,30000.0,55.4221,55.4221,55.3227,55.3476,30000.0
2014-05-23 15:00:00,66.83,67.01,66.83,66.95,119800.0,55.3641,55.5133,55.3641,55.4636,119800.0
2014-05-23 15:10:00,66.95,67.01,66.94,67.01,130600.0,55.4636,55.5133,55.4553,55.5133,130600.0
2014-05-23 15:20:00,67.01,67.06,67.0,67.05,111000.0,55.5133,55.5547,55.505,55.5464,111000.0
2014-05-23 15:30:00,67.05,67.06,67.0,67.0,69200.0,55.5464,55.5547,55.505,55.505,69200.0
2014-05-23 15:40:00,67.0,67.18,66.99,67.18,90400.0,55.505,55.6541,55.4967,55.6541,90400.0
2014-05-23 15:50:00,67.18,67.18,66.94,67.0,221400.0,55.6541,55.6541,55.4553,55.505,221400.0
2014-05-27 09:30:00,67.19,67.28,67.01,67.01,54200.0,55.6624,55.7369,55.5133,55.5133,54200.0
2014-05-27 09:40:00,67.0,67.23,67.0,67.15,29000.0,55.505,55.6955,55.505,55.6292,29000.0
2014-05-27 09:50:00,67.15,67.19,67.05,67.16,18200.0,55.6292,55.6624,55.5464,55.6375,18200.0
2014-05-27 10:00:00,67.17,67.2,67.07,67.1,32200.0,55.6458,55.6707,55.563,55.5878,32200.0
2014-05-27 10:10:00,67.1,67.12,67.07,67.1,30400.0,55.5878,55.6044,55.563,55.5878,30400.0
2014-05-27 10:20:00,67.1,67.11,67.06,67.09,21100.0,55.5878,55.5961,55.5547,55.5795,21100.0
2014-05-27 10:30:00,67.09,67.12,67.09,67.1,39700.0,55.5795,55.6044,55.5795,55.5878,39700.0
2014-05-27 10:40:00,67.1,67.14,67.09,67.14,40200.0,55.5878,55.621,55.5795,55.621,40200.0
2014-05-27 10:50:00,67.14,67.2,67.13,67.13,26700.0,55.621,55.6707,55.6127,55.6127,26700.0
2014-05-27 11:00:00,67.14,67.15,66.98,67.09,41600.0,55.621,55.6292,55.4884,55.5795,41600.0
2014-05-27 11:10:00,67.1,67.13,67.09,67.1,24000.0,55.5878,55.6127,55.5795,55.5878,24000.0
2014-05-27 11:20:00,67.1,67.11,67.06,67.06,22900.0,55.5878,55.5961,55.5547,55.5547,22900.0
2014-05-27 11:30:00,67.06,67.09,67.03,67.04,29600.0,55.5547,55.5795,55.5298,55.5381,29600.0
2014-05-27 11:40:00,67.05,67.07,67.03,67.06,21100.0,55.5464,55.563,55.5298,55.5547,21100.0
2014-05-27 11:50:00,67.06,67.11,67.05,67.09,46900.0,55.5547,55.5961,55.5464,55.5795,46900.0
2014-05-27 12:00:00,67.08,67.1,67.05,67.08,38700.0,55.5713,55.5878,55.5464,55.5713,38700.0
2014-05-27 12:10:00,67.08,67.09,67.06,67.06,30000.0,55.5713,55.5795,55.5547,55.5547,30000.0
2014-05-27 12:20:00,67.08,67.09,67.03,67.04,25000.0,55.5713,55.5795,55.5298,55.5381,25000.0
2014-05-27 12:30:00,67.06,67.08,67.03,67.07,24900.0,55.5547,55.5713,55.5298,55.563,24900.0
2014-05-27 12:40:00,67.08,67.09,67.07,67.08,27000.0,55.5713,55.5795,55.563,55.5713,27000.0
2014-05-27 12:50:00,67.08,67.09,67.07,67.08,19500.0,55.5713,55.5795,55.563,55.5713,19500.0
2014-05-27 13:00:00,67.09,67.09,67.06,67.08,25200.0,55.5795,55.5795,55.5547,55.5713,25200.0
2014-05-27 13:10:00,67.08,67.09,67.07,67.07,18600.0,55.5713,55.5795,55.563,55.563,18600.0
2014-05-27 13:20:00,67.08,67.09,67.07,67.09,14900.0,55.5713,55.5795,55.563,55.5795,14900.0
2014-05-27 13:30:00,67.08,67.09,67.07,67.08,23100.0,55.5713,55.5795,55.563,55.5713,23100.0
2014-05-27 13:40:00,67.08,67.09,67.06,67.08,32900.0,55.5713,55.5795,55.5547,55.5713,32900.0
2014-05-27 13:50:00,67.08,67.11,67.08,67.11,24100.0,55.5713,55.5961,55.5713,55.5961,24100.0
2014-05-27 14:00:00,67.12,67.19,67.11,67.13,45800.0,55.6044,55.6624,55.5961,55.6127,45800.0
2014-05-27 14:10:00,67.13,67.13,67.11,67.12,34300.0,55.6127,55.6127,55.5961,55.6044,34300.0
2014-05-27 14:20:00,67.13,67.15,67.11,67.13,40200.0,55.6127,55.6292,55.5961,55.6127,40200.0
2014-05-27 14:30:00,67.13,67.13,67.09,67.12,38800.0,55.6127,55.6127,55.5795,55.6044,38800.0
2014-05-27 14:40:00,67.12,67.13,67.08,67.11,29900.0,55.6044,55.6127,55.5713,55.5961,29900.0
2014-05-27 14:50:00,67.1,67.12,67.1,67.11,35300.0,55.5878,55.6044,55.5878,55.5961,35300.0
2014-05-27 15:00:00,67.11,67.13,67.09,67.1,66800.0,55.5961,55.6127,55.5795,55.5878,66800.0
2014-05-27 15:10:00,67.09,67.13,67.09,67.12,38900.0,55.5795,55.6127,55.5795,55.6044,38900.0
2014-05-27 15:20:00,67.12,67.12,67.1,67.11,53300.0,55.6044,55.6044,55.5878,55.5961,53300.0
2014-05-27 15:30:00,67.11,67.11,67.08,67.11,76600.0,55.5961,55.5961,55.5713,55.5961,76600.0
2014-05-27 15:40:00,67.1,67.14,67.09,67.09,84500.0,55.5878,55.621,55.5795,55.5795,84500.0
2014-05-27 15:50:00,67.09,67.1,67.04,67.05,98800.0,55.5795,55.5878,55.5381,55.5464,98800.0
2014-05-28 09:30:00,67.12,67.16,66.95,66.99,72300.0,55.6044,55.6375,55.4636,55.4967,72300.0
2014-05-28 09:40:00,66.98,67.12,66.92,67.07,57100.0,55.4884,55.6044,55.4387,55.563,57100.0
2014-05-28 09:50:00,67.08,67.18,67.06,67.14,38000.0,55.5713,55.6541,55.5547,55.621,38000.0
2014-05-28 10:00:00,67.15,67.15,67.07,67.1,39200.0,55.6292,55.6292,55.563,55.5878,39200.0
2014-05-28 10:10:00,67.09,67.1,67.05,67.08,51000.0,55.5795,55.5878,55.5464,55.5713,51000.0
2014-05-28 10:20:00,67.07,67.08,67.03,67.03,50700.0,55.563,55.5713,55.5298,55.5298,50700.0
2014-05-28 10:30:00,67.03,67.04,66.98,66.98,33200.0,55.5298,55.5381,55.4884,55.4884,33200.0
2014-05-28 10:40:00,66.99,67.01,66.98,66.99,33600.0,55.4967,55.5133,55.4884,55.4967,33600.0
2014-05-28 10:50:00,67.0,67.05,66.98,67.04,35800.0,55.505,55.5464,55.4884,55.5381,35800.0
2014-05-28 11:00:00,67.05,67.08,67.03,67.06,37600.0,55.5464,55.5713,55.5298,55.5547,37600.0
2014-05-28 11:10:00,67.05,67.07,67.03,67.03,47300.0,55.5464,55.563,55.5298,55.5298,47300.0
2014-05-28 11:20:00,67.04,67.05,67.0,67.02,36600.0,55.5381,55.5464,55.505,55.5215,36600.0
2014-05-28 11:30:00,67.02,67.06,67.01,67.03,38200.0,55.5215,55.5547,55.5133,55.5298,38200.0
2014-05-28 11:40:00,67.03,67.06,67.0,67.05,26800.0,55.5298,55.5547,55.505,55.5464,26800.0
2014-05-28 11:50:00,67.05,67.06,67.03,67.05,24500.0,55.5464,55.5547,55.5298,55.5464,24500.0
2014-05-28 12:00:00,67.05,67.06,67.02,67.05,32900.0,55.5464,55.5547,55.5215,55.5464,32900.0
2014-05-28 12:10:00,67.05,67.06,67.01,67.01,34400.0,55.5464,55.5547,55.5133,55.5133,34400.0
2014-05-28 12:20:00,67.01,67.01,66.91,66.99,36100.0,55.5133,55.5133,55.4304,55.4967,36100.0
2014-05-28 12:30:00,67.0,67.05,67.0,67.03,24300.0,55.505,55.5464,55.505,55.5298,24300.0
2014-05-28 12:40:00,67.03,67.05,67.02,67.04,27800.0,55.5298,55.5464,55.5215,55.5381,27800.0
2014-05-28 12:50:00,67.03,67.05,67.01,67.05,18300.0,55.5298,55.5464,55.5133,55.5464,18300.0
2014-05-28 13:00:00,67.05,67.05,67.03,67.03,41000.0,55.5464,55.5464,55.5298,55.5298,41000.0
2014-05-28 13:10:00,67.03,67.05,67.02,67.04,21900.0,55.5298,55.5464,55.5215,55.5381,21900.0
2014-05-28 13:20:00,67.05,67.05,66.99,66.99,28800.0,55.5464,55.5464,55.4967,55.4967,28800.0
2014-05-28 13:30:00,67.0,67.05,67.0,67.05,38500.0,55.505,55.5464,55.505,55.5464,38500.0
2014-05-28 13:40:00,67.04,67.05,66.98,66.99,26000.0,55.5381,55.5464,55.4884,55.4967,26000.0
2014-05-28 13:50:00,66.99,67.01,66.98,66.98,28600.0,55.4967,55.5133,55.4884,55.4884,28600.0
2014-05-28 14:00:00,67.0,67.01,66.96,66.97,29900.0,55.505,55.5133,55.4718,55.4801,29900.0
2014-05-28 14:10:00,66.97,67.0,66.96,66.99,22900.0,55.4801,55.505,55.4718,55.4967,22900.0
2014-05-28 14:20:00,67.0,67.01,66.96,66.97,52000.0,55.505,55.5133,55.4718,55.4801,52000.0
2014-05-28 14:30:00,66.96,67.0,66.94,66.99,24500.0,55.4718,55.505,55.4553,55.4967,24500.0
2014-05-28 14:40:00,66.99,67.01,66.96,66.97,40100.0,55.4967,55.5133,55.4718,55.4801,40100.0
2014-05-28 14:50:00,66.98,67.01,66.97,67.0,46500.0,55.4884,55.5133,55.4801,55.505,46500.0
2014-05-28 15:00:00,67.0,67.0,66.99,67.0,37100.0,55.505,55.505,55.4967,55.505,37100.0
2014-05-28 15:10:00,67.0,67.05,66.99,67.05,44400.0,55.505,55.5464,55.4967,55.5464,44400.0
2014-05-28 15:20:00,67.05,67.08,67.04,67.04,43000.0,55.5464,55.5713,55.5381,55.5381,43000.0
2014-05-28 15:30:00,67.04,67.06,67.03,67.06,35800.0,55.5381,55.5547,55.5298,55.5547,35800.0
2014-05-28 15:40:00,67.06,67.06,66.97,67.0,74400.0,55.5547,55.5547,55.4801,55.505,74400.0
2014-05-28 15:50:00,66.99,66.99,66.92,66.93,97500.0,55.4967,55.4967,55.4387,55.447,97500.0
2014-05-29 09:30:00,67.05,67.09,66.93,66.99,36900.0,55.5464,55.5795,55.447,55.4967,36900.0
2014-05-29 09:40:00,67.02,67.1,66.98,67.04,56200.0,55.5215,55.5878,55.4884,55.5381,56200.0
2014-05-29 09:50:00,67.05,67.08,66.99,67.03,47200.0,55.5464,55.5713,55.4967,55.5298,47200.0
2014-05-29 10:00:00,67.03,67.06,67.01,67.03,31000.0,55.5298,55.5547,55.5133,55.5298,31000.0
2014-05-29 10:10:00,67.04,67.06,66.97,67.04,24800.0,55.5381,55.5547,55.4801,55.5381,24800.0
2014-05-29 10:20:00,67.04,67.06,66.98,67.05,24200.0,55.5381,55.5547,55.4884,55.5464,24200.0
2014-05-29 10:30:00,67.05,67.06,66.99,67.05,26200.0,55.5464,55.5547,55.4967,55.5464,26200.0
2014-05-29 10:40:00,67.04,67.06,67.03,67.05,28200.0,55.5381,55.5547,55.5298,55.5464,28200.0
2014-05-29 10:50:00,67.06,67.06,67.02,67.04,36000.0,55.5547,55.5547,55.5215,55.5381,36000.0
2014-05-29 11:00:00,67.05,67.06,67.02,67.03,25300.0,55.5464,55.5547,55.5215,55.5298,25300.0
2014-05-29 11:10:00,67.03,67.03,66.97,66.97,16200.0,55.5298,55.5298,55.4801,55.4801,16200.0
2014-05-29 11:20:00,66.98,67.06,66.98,67.05,21200.0,55.4884,55.5547,55.4884,55.5464,21200.0
2014-05-29 11:30:00,67.04,67.05,67.01,67.02,27300.0,55.5381,55.5464,55.5133,55.5215,27300.0
2014-05-29 11:40:00,67.03,67.03,66.97,66.97,19500.0,55.5298,55.5298,55.4801,55.4801,19500.0
2014-05-29 11:50:00,66.97,67.0,66.96,67.0,10900.0,55.4801,55.505,55.4718,55.505,10900.0
2014-05-29 12:00:00,67.0,67.01,66.98,66.99,76000.0,55.505,55.5133,55.4884,55.4967,76000.0
2014-05-29 12:10:00,67.0,67.0,66.95,66.95,11700.0,55.505,55.505,55.4636,55.4636,11700.0
2014-05-29 12:20:00,66.94,66.96,66.91,66.93,7900.0,55.4553,55.4718,55.4304,55.447,7900.0
2014-05-29 12:30:00,66.94,66.99,66.93,66.97,8900.0,55.4553,55.4967,55.447,55.4801,8900.0
2014-05-29 12:40:00,66.99,67.0,66.98,66.99,7100.0,55.4967,55.505,55.4884,55.4967,7100.0
2014-05-29 12:50:00,66.98,67.0,66.98,67.0,10700.0,55.4884,55.505,55.4884,55.505,10700.0
2014-05-29 13:00:00,67.0,67.0,66.98,67.0,8100.0,55.505,55.505,55.4884,55.505,8100.0
2014-05-29 13:10:00,67.0,67.01,66.97,66.99,11900.0,55.505,55.5133,55.4801,55.4967,11900.0
2014-05-29 13:20:00,67.0,67.01,66.97,66.97,14300.0,55.505,55.5133,55.4801,55.4801,14300.0
2014-05-29 13:30:00,66.98,67.0,66.97,67.0,5700.0,55.4884,55.505,55.4801,55.505,5700.0
2014-05-29 13:40:00,67.0,67.01,66.96,66.99,20800.0,55.505,55.5133,55.4718,55.4967,20800.0
2014-05-29 13:50:00,67.0,67.0,66.96,66.97,13900.0,55.505,55.505,55.4718,55.4801,13900.0
2014-05-29 14:00:00,66.98,66.99,66.96,66.96,9700.0,55.4884,55.4967,55.4718,55.4718,9700.0
2014-05-29 14:10:00,66.98,67.0,66.97,66.99,15000.0,55.4884,55.505,55.4801,55.4967,15000.0
2014-05-29 14:20:00,67.0,67.01,66.98,66.99,19000.0,55.505,55.5133,55.4884,55.4967,19000.0
2014-05-29 14:30:00,67.0,67.01,66.98,66.99,37700.0,55.505,55.5133,55.4884,55.4967,37700.0
2014-05-29 14:40:00,67.0,67.01,66.99,66.99,25800.0,55.505,55.5133,55.4967,55.4967,25800.0
2014-05-29 14:50:00,66.99,67.01,66.95,67.0,29700.0,55.4967,55.5133,55.4636,55.505,29700.0
2014-05-29 15:00:00,67.0,67.05,66.99,67.0,27400.0,55.505,55.5464,55.4967,55.505,27400.0
2014-05-29 15:10:00,67.0,67.01,66.99,67.0,18900.0,55.505,55.5133,55.4967,55.505,18900.0
2014-05-29 15:20:00,67.0,67.01,66.97,66.99,33100.0,55.505,55.5133,55.4801,55.4967,33100.0
2014-05-29 15:30:00,67.0,67.01,66.97,67.0,25700.0,55.505,55.5133,55.4801,55.505,25700.0
2014-05-29 15:40:00,67.0,67.0,66.97,66.98,36900.0,55.505,55.505,55.4801,55.4884,36900.0
2014-05-29 15:50:00,66.99,66.99,66.9,66.91,111100.0,55.4967,55.4967,55.4221,55.4304,111100.0
2014-05-30 09:30:00,67.06,67.11,66.97,67.04,38900.0,55.5547,55.5961,55.4801,55.5381,38900.0
2014-05-30 09:40:00,67.06,67.08,66.89,67.03,39200.0,55.5547,55.5713,55.4139,55.5298,39200.0
2014-05-30 09:50:00,67.03,67.05,66.97,67.02,36200.0,55.5298,55.5464,55.4801,55.5215,36200.0
2014-05-30 10:00:00,67.02,67.06,67.0,67.03,38900.0,55.5215,55.5547,55.505,55.5298,38900.0
2014-05-30 10:10:00,67.03,67.05,66.99,67.03,53300.0,55.5298,55.5464,55.4967,55.5298,53300.0
2014-05-30 10:20:00,67.04,67.04,67.0,67.02,28300.0,55.5381,55.5381,55.505,55.5215,28300.0
2014-05-30 10:30:00,67.02,67.03,66.97,66.98,21300.0,55.5215,55.5298,55.4801,55.4884,21300.0
2014-05-30 10:40:00,66.98,67.03,66.98,66.98,21400.0,55.4884,55.5298,55.4884,55.4884,21400.0
2014-05-30 10:50:00,66.99,67.03,66.98,67.03,24500.0,55.4967,55.5298,55.4884,55.5298,24500.0
2014-05-30 11:00:00,67.02,67.06,67.0,67.02,49700.0,55.5215,55.5547,55.505,55.5215,49700.0
2014-05-30 11:10:00,67.02,67.04,67.01,67.02,32100.0,55.5215,55.5381,55.5133,55.5215,32100.0
2014-05-30 11:20:00,67.03,67.05,67.02,67.03,36300.0,55.5298,55.5464,55.5215,55.5298,36300.0
2014-05-30 11:30:00,67.03,67.04,67.03,67.03,20100.0,55.5298,55.5381,55.5298,55.5298,20100.0
2014-05-30 11:40:00,67.03,67.09,67.03,67.04,54900.0,55.5298,55.5795,55.5298,55.5381,54900.0
2014-05-30 11:50:00,67.06,67.06,67.0,67.03,31000.0,55.5547,55.5547,55.505,55.5298,31000.0
2014-05-30 12:00:00,67.03,67.04,67.01,67.02,20900.0,55.5298,55.5381,55.5133,55.5215,20900.0
2014-05-30 12:10:00,67.02,67.02,67.0,67.0,17900.0,55.5215,55.5215,55.505,55.505,17900.0
2014-05-30 12:20:00,67.0,67.01,66.95,66.97,18400.0,55.505,55.5133,55.4636,55.4801,18400.0
2014-05-30 12:30:00,66.97,66.98,66.87,66.89,13500.0,55.4801,55.4884,55.3973,55.4139,13500.0
2014-05-30 12:40:00,66.89,66.99,66.88,66.99,8500.0,55.4139,55.4967,55.4056,55.4967,8500.0
2014-05-30 12:50:00,67.0,67.04,67.0,67.01,9200.0,55.505,55.5381,55.505,55.5133,9200.0
2014-05-30 13:00:00,67.02,67.04,67.01,67.01,14800.0,55.5215,55.5381,55.5133,55.5133,14800.0
2014-05-30 13:10:00,67.02,67.04,66.99,67.01,17400.0,55.5215,55.5381,55.4967,55.5133,17400.0
2014-05-30 13:20:00,67.0,67.02,66.98,67.0,9400.0,55.505,55.5215,55.4884,55.505,9400.0
2014-05-30 13:30:00,67.0,67.01,66.98,66.99,11700.0,55.505,55.5133,55.4884,55.4967,11700.0
2014-05-30 13:40:00,67.0,67.02,66.99,67.01,15400.0,55.505,55.5215,55.4967,55.5133,15400.0
2014-05-30 13:50:00,67.01,67.02,66.99,67.0,17400.0,55.5133,55.5215,55.4967,55.505,17400.0
2014-05-30 14:00:00,66.99,67.08,66.99,67.08,21300.0,55.4967,55.5713,55.4967,55.5713,21300.0
2014-05-30 14:10:00,67.08,67.19,67.08,67.16,42500.0,55.5713,55.6624,55.5713,55.6375,42500.0
2014-05-30 14:20:00,67.15,67.16,67.07,67.08,45000.0,55.6292,55.6375,55.563,55.5713,45000.0
2014-05-30 14:30:00,67.09,67.1,67.07,67.08,43900.0,55.5795,55.5878,55.563,55.5713,43900.0
2014-05-30 14:40:00,67.09,67.11,67.08,67.1,37600.0,55.5795,55.5961,55.5713,55.5878,37600.0
2014-05-30 14:50:00,67.1,67.1,67.07,67.08,30000.0,55.5878,55.5878,55.563,55.5713,30000.0
2014-05-30 15:00:00,67.07,67.18,67.07,67.15,27200.0,55.563,55.6541,55.563,55.6292,27200.0
2014-05-30 15:10:00,67.16,67.17,67.14,67.16,36500.0,55.6375,55.6458,55.621,55.6375,36500.0
2014-05-30 15:20:00,67.16,67.19,67.15,67.18,41000.0,55.6375,55.6624,55.6292,55.6541,41000.0
2014-05-30 15:30:00,67.18,67.3,67.17,67.24,64000.0,55.6541,55.7535,55.6458,55.7038,64000.0
2014-05-30 15:40:00,67.23,67.32,67.23,67.29,128400.0,55.6955,55.7701,55.6955,55.7452,128400.0
2014-05-30 15:50:00,67.29,67.78,67.27,67.45,601300.0,55.7452,56.1512,55.7287,55.8778,601300.0
2014-06-02 09:30:00,67.38,67.75,67.33,67.73,61800.0,55.8198,56.1263,55.7784,56.1097,61800.0
2014-06-02 09:40:00,67.73,67.73,67.31,67.31,38800.0,56.1097,56.1097,55.7618,55.7618,38800.0
2014-06-02 09:50:00,67.31,67.43,67.27,67.42,19800.0,55.7618,55.8612,55.7287,55.8529,19800.0
2014-06-02 10:00:00,67.42,67.47,67.26,67.26,18300.0,55.8529,55.8943,55.7204,55.7204,18300.0
2014-06-02 10:10:00,67.25,67.42,67.25,67.37,25100.0,55.7121,55.8529,55.7121,55.8115,25100.0
2014-06-02 10:20:00,67.36,67.39,67.31,67.34,10600.0,55.8032,55.8281,55.7618,55.7866,10600.0
2014-06-02 10:30:00,67.35,67.37,67.29,67.37,16600.0,55.7949,55.8115,55.7452,55.8115,16600.0
2014-06-02 10:40:00,67.38,67.39,67.27,67.27,19400.0,55.8198,55.8281,55.7287,55.7287,19400.0
2014-06-02 10:50:00,67.27,67.31,67.24,67.3,30000.0,55.7287,55.7618,55.7038,55.7535,30000.0
2014-06-02 11:00:00,67.3,67.31,67.27,67.29,63400.0,55.7535,55.7618,55.7287,55.7452,63400.0
2014-06-02 11:10:00,67.29,67.31,67.28,67.31,44800.0,55.7452,55.7618,55.7369,55.7618,44800.0
2014-06-02 11:20:00,67.3,67.31,67.26,67.28,55400.0,55.7535,55.7618,55.7204,55.7369,55400.0
2014-06-02 11:30:00,67.29,67.31,67.27,67.28,27800.0,55.7452,55.7618,55.7287,55.7369,27800.0
2014-06-02 11:40:00,67.28,67.28,67.23,67.25,26100.0,55.7369,55.7369,55.6955,55.7121,26100.0
2014-06-02 11:50:00,67.25,67.26,67.23,67.24,14600.0,55.7121,55.7204,55.6955,55.7038,14600.0
2014-06-02 12:00:00,67.25,67.26,67.23,67.23,18200.0,55.7121,55.7204,55.6955,55.6955,18200.0
2014-06-02 12:10:00,67.23,67.26,67.23,67.25,16500.0,55.6955,55.7204,55.6955,55.7121,16500.0
2014-06-02 12:20:00,67.25,67.29,67.24,67.29,24900.0,55.7121,55.7452,55.7038,55.7452,24900.0
2014-06-02 12:30:00,67.29,67.31,67.28,67.28,22200.0,55.7452,55.7618,55.7369,55.7369,22200.0
2014-06-02 12:40:00,67.28,67.3,67.28,67.3,9200.0,55.7369,55.7535,55.7369,55.7535,9200.0
2014-06-02 12:50:00,67.3,67.3,67.29,67.3,18700.0,55.7535,55.7535,55.7452,55.7535,18700.0
2014-06-02 13:00:00,67.31,67.31,67.28,67.29,21000.0,55.7618,55.7618,55.7369,55.7452,21000.0
2014-06-02 13:10:00,67.28,67.35,67.28,67.33,11100.0,55.7369,55.7949,55.7369,55.7784,11100.0
2014-06-02 13:20:00,67.32,67.32,67.28,67.29,23500.0,55.7701,55.7701,55.7369,55.7452,23500.0
2014-06-02 13:30:00,67.29,67.3,67.28,67.28,14300.0,55.7452,55.7535,55.7369,55.7369,14300.0
2014-06-02 13:40:00,67.28,67.3,67.27,67.28,16600.0,55.7369,55.7535,55.7287,55.7369,16600.0
2014-06-02 13:50:00,67.28,67.29,67.25,67.25,18400.0,55.7369,55.7452,55.7121,55.7121,18400.0
2014-06-02 14:00:00,67.24,67.25,67.22,67.23,10300.0,55.7038,55.7121,55.6872,55.6955,10300.0
2014-06-02 14:10:00,67.23,67.25,67.21,67.24,22800.0,55.6955,55.7121,55.679,55.7038,22800.0
2014-06-02 14:20:00,67.24,67.27,67.24,67.27,15900.0,55.7038,55.7287,55.7038,55.7287,15900.0
2014-06-02 14:30:00,67.27,67.27,67.25,67.27,17100.0,55.7287,55.7287,55.7121,55.7287,17100.0
2014-06-02 14:40:00,67.27,67.3,67.26,67.3,25800.0,55.7287,55.7535,55.7204,55.7535,25800.0
2014-06-02 14:50:00,67.29,67.35,67.28,67.35,19000.0,55.7452,55.7949,55.7369,55.7949,19000.0
2014-06-02 15:00:00,67.35,67.36,67.33,67.36,18800.0,55.7949,55.8032,55.7784,55.8032,18800.0
2014-06-02 15:10:00,67.36,67.37,67.29,67.31,37700.0,55.8032,55.8115,55.7452,55.7618,37700.0
2014-06-02 15:20:00,67.3,67.31,67.29,67.3,29300.0,55.7535,55.7618,55.7452,55.7535,29300.0
2014-06-02 15:30:00,67.29,67.37,67.29,67.34,38200.0,55.7452,55.8115,55.7452,55.7866,38200.0
2014-06-02 15:40:00,67.34,67.41,67.33,67.41,98400.0,55.7866,55.8446,55.7784,55.8446,98400.0
2014-06-02 15:50:00,67.41,67.46,67.36,67.41,101900.0,55.8446,55.8861,55.8032,55.8446,101900.0
2014-06-03 09:30:00,66.94,67.47,66.88,67.25,152700.0,55.4553,55.8943,55.4056,55.7121,152700.0
2014-06-03 09:40:00,67.25,67.39,67.06,67.3,25200.0,55.7121,55.8281,55.5547,55.7535,25200.0
2014-06-03 09:50:00,67.32,67.37,67.22,67.33,18000.0,55.7701,55.8115,55.6872,55.7784,18000.0
2014-06-03 10:00:00,67.38,67.38,67.2,67.22,68600.0,55.8198,55.8198,55.6707,55.6872,68600.0
2014-06-03 10:10:00,67.22,67.24,66.99,67.0,67800.0,55.6872,55.7038,55.4967,55.505,67800.0
2014-06-03 10:20:00,66.99,67.02,66.87,66.88,30100.0,55.4967,55.5215,55.3973,55.4056,30100.0
2014-06-03 10:30:00,66.9,67.07,66.9,67.06,38700.0,55.4221,55.563,55.4221,55.5547,38700.0
2014-06-03 10:40:00,67.06,67.1,67.0,67.04,10600.0,55.5547,55.5878,55.505,55.5381,10600.0
2014-06-03 10:50:00,67.04,67.1,67.01,67.06,27300.0,55.5381,55.5878,55.5133,55.5547,27300.0
2014-06-03 11:00:00,67.06,67.1,67.03,67.08,23500.0,55.5547,55.5878,55.5298,55.5713,23500.0
2014-06-03 11:10:00,67.07,67.08,66.99,67.02,22200.0,55.563,55.5713,55.4967,55.5215,22200.0
2014-06-03 11:20:00,67.01,67.01,66.98,67.01,18700.0,55.5133,55.5133,55.4884,55.5133,18700.0
2014-06-03 11:30:00,66.99,67.1,66.98,66.99,35700.0,55.4967,55.5878,55.4884,55.4967,35700.0
2014-06-03 11:40:00,67.0,67.0,66.97,67.0,14400.0,55.505,55.505,55.4801,55.505,14400.0
2014-06-03 11:50:00,67.0,67.01,66.95,66.99,13800.0,55.505,55.5133,55.4636,55.4967,13800.0
2014-06-03 12:00:00,66.98,67.0,66.98,67.0,10400.0,55.4884,55.505,55.4884,55.505,10400.0
2014-06-03 12:10:00,67.0,67.0,66.99,67.0,15500.0,55.505,55.505,55.4967,55.505,15500.0
2014-06-03 12:20:00,66.99,67.0,66.98,67.0,16700.0,55.4967,55.505,55.4884,55.505,16700.0
2014-06-03 12:30:00,67.0,67.04,66.98,67.04,22300.0,55.505,55.5381,55.4884,55.5381,22300.0
2014-06-03 12:40:00,67.04,67.04,67.01,67.03,26900.0,55.5381,55.5381,55.5133,55.5298,26900.0
2014-06-03 12:50:00,67.04,67.04,66.99,66.99,22900.0,55.5381,55.5381,55.4967,55.4967,22900.0
2014-06-03 13:00:00,66.99,67.01,66.99,67.0,9500.0,55.4967,55.5133,55.4967,55.505,9500.0
2014-06-03 13:10:00,67.0,67.01,66.98,67.01,23900.0,55.505,55.5133,55.4884,55.5133,23900.0
2014-06-03 13:20:00,67.0,67.05,67.0,67.04,27900.0,55.505,55.5464,55.505,55.5381,27900.0
2014-06-03 13:30:00,67.04,67.1,67.02,67.03,16100.0,55.5381,55.5878,55.5215,55.5298,16100.0
2014-06-03 13:40:00,67.03,67.03,67.0,67.0,17600.0,55.5298,55.5298,55.505,55.505,17600.0
2014-06-03 13:50:00,67.0,67.03,66.99,67.0,16600.0,55.505,55.5298,55.4967,55.505,16600.0
2014-06-03 14:00:00,67.0,67.01,66.99,67.0,17500.0,55.505,55.5133,55.4967,55.505,17500.0
2014-06-03 14:10:00,67.0,67.02,66.99,67.0,20200.0,55.505,55.5215,55.4967,55.505,20200.0
2014-06-03 14:20:00,67.01,67.1,67.01,67.06,22200.0,55.5133,55.5878,55.5133,55.5547,22200.0
2014-06-03 14:30:00,67.05,67.05,66.99,67.0,12300.0,55.5464,55.5464,55.4967,55.505,12300.0
2014-06-03 14:40:00,67.01,67.05,66.99,67.0,15700.0,55.5133,55.5464,55.4967,55.505,15700.0
2014-06-03 14:50:00,67.0,67.03,66.99,67.0,22500.0,55.505,55.5298,55.4967,55.505,22500.0
2014-06-03 15:00:00,67.0,67.02,66.96,66.96,32300.0,55.505,55.5215,55.4718,55.4718,32300.0
2014-06-03 15:10:00,66.98,67.04,66.95,67.0,37000.0,55.4884,55.5381,55.4636,55.505,37000.0
2014-06-03 15:20:00,67.0,67.01,66.94,66.95,50800.0,55.505,55.5133,55.4553,55.4636,50800.0
2014-06-03 15:30:00,66.94,66.99,66.93,66.95,56300.0,55.4553,55.4967,55.447,55.4636,56300.0
2014-06-03 15:40:00,66.95,66.99,66.93,66.94,60500.0,55.4636,55.4967,55.447,55.4553,60500.0
2014-06-03 15:50:00,66.93,66.93,66.82,66.86,163200.0,55.447,55.447,55.3559,55.389,163200.0
2014-06-04 09:30:00,66.63,66.86,66.61,66.8,51900.0,55.1985,55.389,55.1819,55.3393,51900.0
2014-06-04 09:40:00,66.79,66.8,66.67,66.8,16700.0,55.331,55.3393,55.2316,55.3393,16700.0
2014-06-04 09:50:00,66.79,66.99,66.74,66.99,14600.0,55.331,55.4967,55.2896,55.4967,14600.0
2014-06-04 10:00:00,66.99,67.03,66.95,66.99,46600.0,55.4967,55.5298,55.4636,55.4967,46600.0
2014-06-04 10:10:00,67.0,67.02,66.95,66.97,29200.0,55.505,55.5215,55.4636,55.4801,29200.0
2014-06-04 10:20:00,66.97,67.0,66.95,66.99,8900.0,55.4801,55.505,55.4636,55.4967,8900.0
2014-06-04 10:30:00,66.99,67.01,66.98,67.0,34300.0,55.4967,55.5133,55.4884,55.505,34300.0
2014-06-04 10:40:00,67.0,67.01,66.95,67.0,10500.0,55.505,55.5133,55.4636,55.505,10500.0
2014-06-04 10:50:00,66.99,67.01,66.97,66.99,11400.0,55.4967,55.5133,55.4801,55.4967,11400.0
2014-06-04 11:00:00,66.99,67.0,66.98,67.0,6500.0,55.4967,55.505,55.4884,55.505,6500.0
2014-06-04 11:10:00,67.0,67.01,66.99,67.0,14000.0,55.505,55.5133,55.4967,55.505,14000.0
2014-06-04 11:20:00,67.0,67.01,66.99,67.01,26300.0,55.505,55.5133,55.4967,55.5133,26300.0
2014-06-04 11:30:00,67.0,67.02,66.96,67.0,41000.0,55.505,55.5215,55.4718,55.505,41000.0
2014-06-04 11:40:00,67.0,67.0,66.98,66.99,12600.0,55.505,55.505,55.4884,55.4967,12600.0
2014-06-04 11:50:00,66.99,66.99,66.98,66.99,7500.0,55.4967,55.4967,55.4884,55.4967,7500.0
2014-06-04 12:00:00,66.99,67.0,66.99,67.0,11100.0,55.4967,55.505,55.4967,55.505,11100.0
2014-06-04 12:10:00,67.0,67.01,66.99,66.99,26000.0,55.505,55.5133,55.4967,55.4967,26000.0
2014-06-04 12:20:00,67.0,67.0,66.98,67.0,7700.0,55.505,55.505,55.4884,55.505,7700.0
2014-06-04 12:30:00,67.0,67.0,66.98,67.0,9300.0,55.505,55.505,55.4884,55.505,9300.0
2014-06-04 12:40:00,66.99,67.01,66.98,67.0,14700.0,55.4967,55.5133,55.4884,55.505,14700.0
2014-06-04 12:50:00,67.0,67.08,67.0,67.06,13200.0,55.505,55.5713,55.505,55.5547,13200.0
2014-06-04 13:00:00,67.07,67.17,67.07,67.17,10800.0,55.563,55.6458,55.563,55.6458,10800.0
2014-06-04 13:10:00,67.18,67.18,67.09,67.09,23400.0,55.6541,55.6541,55.5795,55.5795,23400.0
2014-06-04 13:20:00,67.09,67.12,67.08,67.09,17000.0,55.5795,55.6044,55.5713,55.5795,17000.0
2014-06-04 13:30:00,67.09,67.1,67.07,67.08,2700.0,55.5795,55.5878,55.563,55.5713,2700.0
2014-06-04 13:40:00,67.07,67.09,67.05,67.05,5500.0,55.563,55.5795,55.5464,55.5464,5500.0
2014-06-04 13:50:00,67.05,67.1,67.05,67.09,7700.0,55.5464,55.5878,55.5464,55.5795,7700.0
2014-06-04 14:00:00,67.09,67.1,67.08,67.09,7800.0,55.5795,55.5878,55.5713,55.5795,7800.0
2014-06-04 14:10:00,67.09,67.14,67.08,67.14,11800.0,55.5795,55.621,55.5713,55.621,11800.0
2014-06-04 14:20:00,67.14,67.14,67.06,67.11,16800.0,55.621,55.621,55.5547,55.5961,16800.0
2014-06-04 14:30:00,67.11,67.11,67.07,67.1,7100.0,55.5961,55.5961,55.563,55.5878,7100.0
2014-06-04 14:40:00,67.1,67.1,67.04,67.05,7800.0,55.5878,55.5878,55.5381,55.5464,7800.0
2014-06-04 14:50:00,67.06,67.11,67.04,67.09,15400.0,55.5547,55.5961,55.5381,55.5795,15400.0
2014-06-04 15:00:00,67.1,67.2,67.1,67.2,33800.0,55.5878,55.6707,55.5878,55.6707,33800.0
2014-06-04 15:10:00,67.2,67.23,67.2,67.22,41700.0,55.6707,55.6955,55.6707,55.6872,41700.0
2014-06-04 15:20:00,67.22,67.25,67.18,67.2,48300.0,55.6872,55.7121,55.6541,55.6707,48300.0
2014-06-04 15:30:00,67.2,67.21,67.16,67.17,59800.0,55.6707,55.679,55.6375,55.6458,59800.0
2014-06-04 15:40:00,67.17,67.21,67.16,67.2,88900.0,55.6458,55.679,55.6375,55.6707,88900.0
2014-06-04 15:50:00,67.19,67.24,67.16,67.24,161400.0,55.6624,55.7038,55.6375,55.7038,161400.0
2014-06-05 09:30:00,67.23,67.43,67.09,67.36,34300.0,55.6955,55.8612,55.5795,55.8032,34300.0
2014-06-05 09:40:00,67.37,67.38,67.27,67.36,21700.0,55.8115,55.8198,55.7287,55.8032,21700.0
2014-06-05 09:50:00,67.36,67.39,67.23,67.33,16100.0,55.8032,55.8281,55.6955,55.7784,16100.0
2014-06-05 10:00:00,67.34,67.38,67.2,67.22,21700.0,55.7866,55.8198,55.6707,55.6872,21700.0
2014-06-05 10:10:00,67.21,67.31,67.2,67.3,22700.0,55.679,55.7618,55.6707,55.7535,22700.0
2014-06-05 10:20:00,67.29,67.39,67.29,67.38,18700.0,55.7452,55.8281,55.7452,55.8198,18700.0
2014-06-05 10:30:00,67.39,67.39,67.25,67.29,19100.0,55.8281,55.8281,55.7121,55.7452,19100.0
2014-06-05 10:40:00,67.3,67.38,67.29,67.32,20200.0,55.7535,55.8198,55.7452,55.7701,20200.0
2014-06-05 10:50:00,67.33,67.34,67.3,67.33,17300.0,55.7784,55.7866,55.7535,55.7784,17300.0
2014-06-05 11:00:00,67.33,67.35,67.29,67.32,41200.0,55.7784,55.7949,55.7452,55.7701,41200.0
2014-06-05 11:10:00,67.33,67.38,67.29,67.32,87100.0,55.7784,55.8198,55.7452,55.7701,87100.0
2014-06-05 11:20:00,67.34,67.38,67.29,67.33,79800.0,55.7866,55.8198,55.7452,55.7784,79800.0
2014-06-05 11:30:00,67.32,67.35,67.3,67.31,110200.0,55.7701,55.7949,55.7535,55.7618,110200.0
2014-06-05 11:40:00,67.32,67.59,67.3,67.47,84500.0,55.7701,55.9938,55.7535,55.8943,84500.0
2014-06-05 11:50:00,67.49,67.6,67.44,67.5,25300.0,55.9109,56.002,55.8695,55.9192,25300.0
2014-06-05 12:00:00,67.51,67.64,67.46,67.46,70100.0,55.9275,56.0352,55.8861,55.8861,70100.0
2014-06-05 12:10:00,67.47,67.6,67.43,67.55,35700.0,55.8943,56.002,55.8612,55.9606,35700.0
2014-06-05 12:20:00,67.55,67.71,67.55,67.63,36000.0,55.9606,56.0932,55.9606,56.0269,36000.0
2014-06-05 12:30:00,67.64,67.64,67.57,67.6,39900.0,56.0352,56.0352,55.9772,56.002,39900.0
2014-06-05 12:40:00,67.6,67.62,67.58,67.62,40500.0,56.002,56.0186,55.9855,56.0186,40500.0
2014-06-05 12:50:00,67.62,67.64,67.59,67.59,47100.0,56.0186,56.0352,55.9938,55.9938,47100.0
2014-06-05 13:00:00,67.59,67.61,67.52,67.52,25500.0,55.9938,56.0103,55.9358,55.9358,25500.0
2014-06-05 13:10:00,67.52,67.56,67.48,67.49,23000.0,55.9358,55.9689,55.9026,55.9109,23000.0
2014-06-05 13:20:00,67.5,67.52,67.48,67.52,11000.0,55.9192,55.9358,55.9026,55.9358,11000.0
2014-06-05 13:30:00,67.53,67.53,67.5,67.51,19300.0,55.944,55.944,55.9192,55.9275,19300.0
2014-06-05 13:40:00,67.5,67.51,67.47,67.48,16400.0,55.9192,55.9275,55.8943,55.9026,16400.0
2014-06-05 13:50:00,67.47,67.48,67.44,67.46,23700.0,55.8943,55.9026,55.8695,55.8861,23700.0
2014-06-05 14:00:00,67.47,67.47,67.44,67.45,14300.0,55.8943,55.8943,55.8695,55.8778,14300.0
2014-06-05 14:10:00,67.45,67.46,67.44,67.45,15800.0,55.8778,55.8861,55.8695,55.8778,15800.0
2014-06-05 14:20:00,67.45,67.47,67.41,67.42,38500.0,55.8778,55.8943,55.8446,55.8529,38500.0
2014-06-05 14:30:00,67.42,67.45,67.42,67.44,18300.0,55.8529,55.8778,55.8529,55.8695,18300.0
2014-06-05 14:40:00,67.44,67.46,67.42,67.42,35600.0,55.8695,55.8861,55.8529,55.8529,35600.0
2014-06-05 14:50:00,67.42,67.43,67.37,67.37,27600.0,55.8529,55.8612,55.8115,55.8115,27600.0
2014-06-05 15:00:00,67.37,67.37,67.32,67.32,30000.0,55.8115,55.8115,55.7701,55.7701,30000.0
2014-06-05 15:10:00,67.32,67.33,67.28,67.3,27600.0,55.7701,55.7784,55.7369,55.7535,27600.0
2014-06-05 15:20:00,67.3,67.31,67.24,67.25,36600.0,55.7535,55.7618,55.7038,55.7121,36600.0
2014-06-05 15:30:00,67.25,67.26,67.24,67.25,32600.0,55.7121,55.7204,55.7038,55.7121,32600.0
2014-06-05 15:40:00,67.26,67.27,67.2,67.21,41600.0,55.7204,55.7287,55.6707,55.679,41600.0
2014-06-05 15:50:00,67.21,67.26,67.15,67.16,110200.0,55.679,55.7204,55.6292,55.6375,110200.0
2014-06-06 09:30:00,67.31,67.61,67.24,67.61,43000.0,55.7618,56.0103,55.7038,56.0103,43000.0
2014-06-06 09:40:00,67.61,67.61,67.35,67.53,40800.0,56.0103,56.0103,55.7949,55.944,40800.0
2014-06-06 09:50:00,67.59,67.6,67.51,67.6,9600.0,55.9938,56.002,55.9275,56.002,9600.0
2014-06-06 10:00:00,67.66,67.73,67.65,67.72,14400.0,56.0517,56.1097,56.0435,56.1015,14400.0
2014-06-06 10:10:00,67.72,67.72,67.64,67.68,37900.0,56.1015,56.1015,56.0352,56.0683,37900.0
2014-06-06 10:20:00,67.68,67.73,67.6,67.63,25300.0,56.0683,56.1097,56.002,56.0269,25300.0
2014-06-06 10:30:00,67.65,67.67,67.56,67.58,23500.0,56.0435,56.06,55.9689,55.9855,23500.0
2014-06-06 10:40:00,67.56,67.58,67.52,67.52,22400.0,55.9689,55.9855,55.9358,55.9358,22400.0
2014-06-06 10:50:00,67.51,67.59,67.5,67.58,29900.0,55.9275,55.9938,55.9192,55.9855,29900.0
2014-06-06 11:00:00,67.58,67.58,67.49,67.52,31800.0,55.9855,55.9855,55.9109,55.9358,31800.0
2014-06-06 11:10:00,67.52,67.54,67.47,67.53,15300.0,55.9358,55.9523,55.8943,55.944,15300.0
2014-06-06 11:20:00,67.53,67.56,67.5,67.54,24500.0,55.944,55.9689,55.9192,55.9523,24500.0
2014-06-06 11:30:00,67.54,67.58,67.54,67.57,19800.0,55.9523,55.9855,55.9523,55.9772,19800.0
2014-06-06 11:40:00,67.58,67.6,67.55,67.58,17700.0,55.9855,56.002,55.9606,55.9855,17700.0
2014-06-06 11:50:00,67.57,67.63,67.56,67.62,13200.0,55.9772,56.0269,55.9689,56.0186,13200.0
2014-06-06 12:00:00,67.62,67.62,67.6,67.61,8400.0,56.0186,56.0186,56.002,56.0103,8400.0
2014-06-06 12:10:00,67.61,67.65,67.6,67.63,7400.0,56.0103,56.0435,56.002,56.0269,7400.0
2014-06-06 12:20:00,67.64,67.64,67.6,67.61,5100.0,56.0352,56.0352,56.002,56.0103,5100.0
2014-06-06 12:30:00,67.62,67.62,67.58,67.6,65500.0,56.0186,56.0186,55.9855,56.002,65500.0
2014-06-06 12:40:00,67.61,67.61,67.52,67.57,59800.0,56.0103,56.0103,55.9358,55.9772,59800.0
2014-06-06 12:50:00,67.57,67.58,67.55,67.56,40500.0,55.9772,55.9855,55.9606,55.9689,40500.0
2014-06-06 13:00:00,67.55,67.61,67.55,67.6,61000.0,55.9606,56.0103,55.9606,56.002,61000.0
2014-06-06 13:10:00,67.6,67.61,67.59,67.6,28000.0,56.002,56.0103,55.9938,56.002,28000.0
2014-06-06 13:20:00,67.6,67.6,67.56,67.56,17200.0,56.002,56.002,55.9689,55.9689,17200.0
2014-06-06 13:30:00,67.56,67.58,67.54,67.57,8600.0,55.9689,55.9855,55.9523,55.9772,8600.0
2014-06-06 13:40:00,67.57,67.57,67.53,67.53,23900.0,55.9772,55.9772,55.944,55.944,23900.0
2014-06-06 13:50:00,67.53,67.55,67.46,67.46,16500.0,55.944,55.9606,55.8861,55.8861,16500.0
2014-06-06 14:00:00,67.46,67.5,67.45,67.48,15500.0,55.8861,55.9192,55.8778,55.9026,15500.0
2014-06-06 14:10:00,67.49,67.55,67.48,67.54,10300.0,55.9109,55.9606,55.9026,55.9523,10300.0
2014-06-06 14:20:00,67.53,67.6,67.53,67.6,14700.0,55.944,56.002,55.944,56.002,14700.0
2014-06-06 14:30:00,67.59,67.61,67.58,67.6,22600.0,55.9938,56.0103,55.9855,56.002,22600.0
2014-06-06 14:40:00,67.61,67.64,67.57,67.6,65700.0,56.0103,56.0352,55.9772,56.002,65700.0
2014-06-06 14:50:00,67.59,67.61,67.59,67.6,16100.0,55.9938,56.0103,55.9938,56.002,16100.0
2014-06-06 15:00:00,67.6,67.67,67.6,67.67,17000.0,56.002,56.06,56.002,56.06,17000.0
2014-06-06 15:10:00,67.67,67.67,67.63,67.64,24300.0,56.06,56.06,56.0269,56.0352,24300.0
2014-06-06 15:20:00,67.64,67.65,67.6,67.61,35600.0,56.0352,56.0435,56.002,56.0103,35600.0
2014-06-06 15:30:00,67.62,67.62,67.59,67.59,20600.0,56.0186,56.0186,55.9938,55.9938,20600.0
2014-06-06 15:40:00,67.59,67.62,67.58,67.6,40000.0,55.9938,56.0186,55.9855,56.002,40000.0
2014-06-06 15:50:00,67.61,67.66,67.59,67.66,71200.0,56.0103,56.0517,55.9938,56.0517,71200.0
2014-06-09 09:30:00,67.53,67.91,67.53,67.91,40100.0,55.944,56.2589,55.944,56.2589,40100.0
2014-06-09 09:40:00,67.94,67.97,67.86,67.86,32300.0,56.2837,56.3086,56.2174,56.2174,32300.0
2014-06-09 09:50:00,67.83,67.93,67.78,67.83,48100.0,56.1926,56.2754,56.1512,56.1926,48100.0
2014-06-09 10:00:00,67.83,67.87,67.77,67.82,17800.0,56.1926,56.2257,56.1429,56.1843,17800.0
2014-06-09 10:10:00,67.81,67.85,67.75,67.84,50500.0,56.176,56.2091,56.1263,56.2009,50500.0
2014-06-09 10:20:00,67.84,67.94,67.8,67.84,31400.0,56.2009,56.2837,56.1677,56.2009,31400.0
2014-06-09 10:30:00,67.82,67.85,67.81,67.84,13000.0,56.1843,56.2091,56.176,56.2009,13000.0
2014-06-09 10:40:00,67.84,67.85,67.74,67.79,14400.0,56.2009,56.2091,56.118,56.1594,14400.0
2014-06-09 10:50:00,67.78,67.81,67.73,67.78,9300.0,56.1512,56.176,56.1097,56.1512,9300.0
2014-06-09 11:00:00,67.8,67.81,67.77,67.81,22100.0,56.1677,56.176,56.1429,56.176,22100.0
2014-06-09 11:10:00,67.8,67.81,67.79,67.8,25900.0,56.1677,56.176,56.1594,56.1677,25900.0
2014-06-09 11:20:00,67.8,67.81,67.75,67.8,14900.0,56.1677,56.176,56.1263,56.1677,14900.0
2014-06-09 11:30:00,67.8,67.86,67.8,67.84,18900.0,56.1677,56.2174,56.1677,56.2009,18900.0
2014-06-09 11:40:00,67.85,67.9,67.85,67.88,18500.0,56.2091,56.2506,56.2091,56.234,18500.0
2014-06-09 11:50:00,67.88,67.91,67.86,67.86,13600.0,56.234,56.2589,56.2174,56.2174,13600.0
2014-06-09 12:00:00,67.88,67.9,67.86,67.88,5500.0,56.234,56.2506,56.2174,56.234,5500.0
2014-06-09 12:10:00,67.88,67.89,67.84,67.85,33600.0,56.234,56.2423,56.2009,56.2091,33600.0
2014-06-09 12:20:00,67.87,67.88,67.84,67.84,35600.0,56.2257,56.234,56.2009,56.2009,35600.0
2014-06-09 12:30:00,67.84,67.86,67.8,67.81,8200.0,56.2009,56.2174,56.1677,56.176,8200.0
2014-06-09 12:40:00,67.81,67.81,67.76,67.76,3600.0,56.176,56.176,56.1346,56.1346,3600.0
2014-06-09 12:50:00,67.75,67.79,67.74,67.75,2300.0,56.1263,56.1594,56.118,56.1263,2300.0
2014-06-09 13:00:00,67.75,67.79,67.74,67.74,21500.0,56.1263,56.1594,56.118,56.118,21500.0
2014-06-09 13:10:00,67.75,67.76,67.74,67.76,2800.0,56.1263,56.1346,56.118,56.1346,2800.0
2014-06-09 13:20:00,67.74,67.74,67.7,67.72,11300.0,56.118,56.118,56.0849,56.1015,11300.0
2014-06-09 13:30:00,67.73,67.8,67.73,67.79,17800.0,56.1097,56.1677,56.1097,56.1594,17800.0
2014-06-09 13:40:00,67.8,67.81,67.78,67.79,13600.0,56.1677,56.176,56.1512,56.1594,13600.0
2014-06-09 13:50:00,67.78,67.82,67.77,67.79,23900.0,56.1512,56.1843,56.1429,56.1594,23900.0
2014-06-09 14:00:00,67.79,67.79,67.69,67.69,6600.0,56.1594,56.1594,56.0766,56.0766,6600.0
2014-06-09 14:10:00,67.67,67.67,67.6,67.65,106600.0,56.06,56.06,56.002,56.0435,106600.0
2014-06-09 14:20:00,67.65,67.68,67.65,67.66,5500.0,56.0435,56.0683,56.0435,56.0517,5500.0
2014-06-09 14:30:00,67.67,67.7,67.66,67.68,10100.0,56.06,56.0849,56.0517,56.0683,10100.0
2014-06-09 14:40:00,67.68,67.75,67.68,67.75,8400.0,56.0683,56.1263,56.0683,56.1263,8400.0
2014-06-09 14:50:00,67.75,67.75,67.74,67.74,10300.0,56.1263,56.1263,56.118,56.118,10300.0
2014-06-09 15:00:00,67.75,67.76,67.74,67.75,72900.0,56.1263,56.1346,56.118,56.1263,72900.0
2014-06-09 15:10:00,67.74,67.75,67.73,67.75,18900.0,56.118,56.1263,56.1097,56.1263,18900.0
2014-06-09 15:20:00,67.75,67.78,67.73,67.76,50500.0,56.1263,56.1512,56.1097,56.1346,50500.0
2014-06-09 15:30:00,67.75,67.76,67.72,67.73,9600.0,56.1263,56.1346,56.1015,56.1097,9600.0
2014-06-09 15:40:00,67.73,67.74,67.69,67.7,24400.0,56.1097,56.118,56.0766,56.0849,24400.0
2014-06-09 15:50:00,67.7,67.72,67.63,67.68,101700.0,56.0849,56.1015,56.0269,56.0683,101700.0
2014-06-10 09:30:00,67.74,67.96,67.5,67.91,38700.0,56.118,56.3003,55.9192,56.2589,38700.0
2014-06-10 09:40:00,67.93,67.95,67.68,67.72,21300.0,56.2754,56.292,56.0683,56.1015,21300.0
2014-06-10 09:50:00,67.75,67.78,67.7,67.72,57300.0,56.1263,56.1512,56.0849,56.1015,57300.0
2014-06-10 10:00:00,67.74,67.78,67.59,67.65,17900.0,56.118,56.1512,55.9938,56.0435,17900.0
2014-06-10 10:10:00,67.63,67.76,67.63,67.73,15600.0,56.0269,56.1346,56.0269,56.1097,15600.0
2014-06-10 10:20:00,67.74,67.76,67.69,67.71,25100.0,56.118,56.1346,56.0766,56.0932,25100.0
2014-06-10 10:30:00,67.71,67.76,67.7,67.71,15300.0,56.0932,56.1346,56.0849,56.0932,15300.0
2014-06-10 10:40:00,67.71,67.76,67.71,67.75,27500.0,56.0932,56.1346,56.0932,56.1263,27500.0
2014-06-10 10:50:00,67.75,67.76,67.72,67.75,13600.0,56.1263,56.1346,56.1015,56.1263,13600.0
2014-06-10 11:00:00,67.75,67.76,67.71,67.74,25100.0,56.1263,56.1346,56.0932,56.118,25100.0
2014-06-10 11:10:00,67.74,67.76,67.73,67.74,25100.0,56.118,56.1346,56.1097,56.118,25100.0
2014-06-10 11:20:00,67.73,67.75,67.72,67.72,12900.0,56.1097,56.1263,56.1015,56.1015,12900.0
2014-06-10 11:30:00,67.73,67.75,67.72,67.74,12100.0,56.1097,56.1263,56.1015,56.118,12100.0
2014-06-10 11:40:00,67.74,67.8,67.74,67.76,61400.0,56.118,56.1677,56.118,56.1346,61400.0
2014-06-10 11:50:00,67.77,67.8,67.74,67.75,22500.0,56.1429,56.1677,56.118,56.1263,22500.0
2014-06-10 12:00:00,67.75,67.76,67.71,67.75,17300.0,56.1263,56.1346,56.0932,56.1263,17300.0
2014-06-10 12:10:00,67.75,67.78,67.74,67.74,25400.0,56.1263,56.1512,56.118,56.118,25400.0
2014-06-10 12:20:00,67.75,67.77,67.72,67.76,26900.0,56.1263,56.1429,56.1015,56.1346,26900.0
2014-06-10 12:30:00,67.77,67.81,67.76,67.8,29200.0,56.1429,56.176,56.1346,56.1677,29200.0
2014-06-10 12:40:00,67.8,67.8,67.74,67.76,20200.0,56.1677,56.1677,56.118,56.1346,20200.0
2014-06-10 12:50:00,67.76,67.76,67.74,67.74,118600.0,56.1346,56.1346,56.118,56.118,118600.0
2014-06-10 13:00:00,67.75,67.76,67.66,67.66,88600.0,56.1263,56.1346,56.0517,56.0517,88600.0
2014-06-10 13:10:00,67.66,67.75,67.66,67.75,15000.0,56.0517,56.1263,56.0517,56.1263,15000.0
2014-06-10 13:20:00,67.75,67.77,67.74,67.76,4400.0,56.1263,56.1429,56.118,56.1346,4400.0
2014-06-10 13:30:00,67.77,67.81,67.75,67.76,20900.0,56.1429,56.176,56.1263,56.1346,20900.0
2014-06-10 13:40:00,67.77,67.81,67.77,67.79,20100.0,56.1429,56.176,56.1429,56.1594,20100.0
2014-06-10 13:50:00,67.8,67.81,67.77,67.79,24600.0,56.1677,56.176,56.1429,56.1594,24600.0
2014-06-10 14:00:00,67.78,67.78,67.74,67.75,19000.0,56.1512,56.1512,56.118,56.1263,19000.0
2014-06-10 14:10:00,67.73,67.77,67.72,67.77,17600.0,56.1097,56.1429,56.1015,56.1429,17600.0
2014-06-10 14:20:00,67.77,67.78,67.72,67.72,15100.0,56.1429,56.1512,56.1015,56.1015,15100.0
2014-06-10 14:30:00,67.72,67.75,67.72,67.75,14700.0,56.1015,56.1263,56.1015,56.1263,14700.0
2014-06-10 14:40:00,67.75,67.75,67.73,67.74,18400.0,56.1263,56.1263,56.1097,56.118,18400.0
2014-06-10 14:50:00,67.73,67.73,67.7,67.7,23500.0,56.1097,56.1097,56.0849,56.0849,23500.0
2014-06-10 15:00:00,67.71,67.73,67.7,67.73,11500.0,56.0932,56.1097,56.0849,56.1097,11500.0
2014-06-10 15:10:00,67.73,67.75,67.7,67.75,18000.0,56.1097,56.1263,56.0849,56.1263,18000.0
2014-06-10 15:20:00,67.73,67.77,67.73,67.74,36600.0,56.1097,56.1429,56.1097,56.118,36600.0
2014-06-10 15:30:00,67.73,67.75,67.71,67.72,23200.0,56.1097,56.1263,56.0932,56.1015,23200.0
2014-06-10 15:40:00,67.72,67.74,67.69,67.7,38200.0,56.1015,56.118,56.0766,56.0849,38200.0
2014-06-10 15:50:00,67.7,67.71,67.65,67.7,85800.0,56.0849,56.0932,56.0435,56.0849,85800.0
2014-06-11 09:30:00,67.34,67.5,67.21,67.39,23900.0,56.045,56.1782,55.9368,56.0866,23900.0
2014-06-11 09:40:00,67.39,67.42,67.28,67.32,16100.0,56.0866,56.1116,55.9951,56.0284,16100.0
2014-06-11 09:50:00,67.32,67.41,67.26,67.26,5900.0,56.0284,56.1033,55.9785,55.9785,5900.0
2014-06-11 10:00:00,67.29,67.37,67.25,67.36,14300.0,56.0034,56.07,55.9701,56.0617,14300.0
2014-06-11 10:10:00,67.37,67.45,67.31,67.43,38600.0,56.07,56.1366,56.0201,56.1199,38600.0
2014-06-11 10:20:00,67.45,67.45,67.33,67.4,34100.0,56.1366,56.1366,56.0367,56.095,34100.0
2014-06-11 10:30:00,67.41,67.41,67.26,67.28,8600.0,56.1033,56.1033,55.9785,55.9951,8600.0
2014-06-11 10:40:00,67.28,67.34,67.26,67.31,15700.0,55.9951,56.045,55.9785,56.0201,15700.0
2014-06-11 10:50:00,67.3,67.34,67.28,67.34,10100.0,56.0117,56.045,55.9951,56.045,10100.0
2014-06-11 11:00:00,67.35,67.4,67.35,67.38,9900.0,56.0534,56.095,56.0534,56.0783,9900.0
2014-06-11 11:10:00,67.38,67.4,67.34,67.36,17900.0,56.0783,56.095,56.045,56.0617,17900.0
2014-06-11 11:20:00,67.37,67.39,67.37,67.38,10200.0,56.07,56.0866,56.07,56.0783,10200.0
2014-06-11 11:30:00,67.39,67.43,67.38,67.4,21500.0,56.0866,56.1199,56.0783,56.095,21500.0
2014-06-11 11:40:00,67.4,67.41,67.37,67.39,15400.0,56.095,56.1033,56.07,56.0866,15400.0
2014-06-11 11:50:00,67.38,67.4,67.38,67.39,10200.0,56.0783,56.095,56.0783,56.0866,10200.0
2014-06-11 12:00:00,67.38,67.39,67.36,67.37,5100.0,56.0783,56.0866,56.0617,56.07,5100.0
2014-06-11 12:10:00,67.38,67.38,67.33,67.34,6100.0,56.0783,56.0783,56.0367,56.045,6100.0
2014-06-11 12:20:00,67.36,67.37,67.29,67.3,3600.0,56.0617,56.07,56.0034,56.0117,3600.0
2014-06-11 12:30:00,67.3,67.34,67.3,67.3,3300.0,56.0117,56.045,56.0117,56.0117,3300.0
2014-06-11 12:40:00,67.3,67.3,67.28,67.28,3100.0,56.0117,56.0117,55.9951,55.9951,3100.0
2014-06-11 12:50:00,67.28,67.29,67.21,67.25,43400.0,55.9951,56.0034,55.9368,55.9701,43400.0
2014-06-11 13:00:00,67.26,67.26,67.19,67.21,13700.0,55.9785,55.9785,55.9202,55.9368,13700.0
2014-06-11 13:10:00,67.21,67.21,67.19,67.19,17000.0,55.9368,55.9368,55.9202,55.9202,17000.0
2014-06-11 13:20:00,67.18,67.2,67.18,67.2,15400.0,55.9119,55.9285,55.9119,55.9285,15400.0
2014-06-11 13:30:00,67.2,67.2,67.17,67.2,12500.0,55.9285,55.9285,55.9035,55.9285,12500.0
2014-06-11 13:40:00,67.2,67.2,67.14,67.16,10700.0,55.9285,55.9285,55.8786,55.8952,10700.0
2014-06-11 13:50:00,67.15,67.15,67.13,67.13,10700.0,55.8869,55.8869,55.8703,55.8703,10700.0
2014-06-11 14:00:00,67.13,67.15,67.07,67.07,11300.0,55.8703,55.8869,55.8203,55.8203,11300.0
2014-06-11 14:10:00,67.07,67.09,67.05,67.07,10400.0,55.8203,55.837,55.8037,55.8203,10400.0
2014-06-11 14:20:00,67.07,67.07,66.96,66.96,42000.0,55.8203,55.8203,55.7288,55.7288,42000.0
2014-06-11 14:30:00,66.95,66.95,66.85,66.94,48800.0,55.7204,55.7204,55.6372,55.7121,48800.0
2014-06-11 14:40:00,66.94,67.09,66.94,67.09,19500.0,55.7121,55.837,55.7121,55.837,19500.0
2014-06-11 14:50:00,67.09,67.12,67.05,67.06,17500.0,55.837,55.8619,55.8037,55.812,17500.0
2014-06-11 15:00:00,67.07,67.1,67.05,67.09,14400.0,55.8203,55.8453,55.8037,55.837,14400.0
2014-06-11 15:10:00,67.09,67.11,67.01,67.02,30500.0,55.837,55.8536,55.7704,55.7787,30500.0
2014-06-11 15:20:00,67.02,67.05,66.98,67.05,29700.0,55.7787,55.8037,55.7454,55.8037,29700.0
2014-06-11 15:30:00,67.05,67.06,66.99,67.04,59800.0,55.8037,55.812,55.7537,55.7954,59800.0
2014-06-11 15:40:00,67.04,67.06,67.02,67.03,70900.0,55.7954,55.812,55.7787,55.787,70900.0
2014-06-11 15:50:00,67.02,67.03,66.89,66.94,87000.0,55.7787,55.787,55.6705,55.7121,87000.0
2014-06-12 09:30:00,66.84,66.94,66.6,66.86,25500.0,55.6289,55.7121,55.4292,55.6455,25500.0
2014-06-12 09:40:00,66.86,67.0,66.8,66.98,69900.0,55.6455,55.7621,55.5956,55.7454,69900.0
2014-06-12 09:50:00,66.98,67.03,66.92,66.96,12500.0,55.7454,55.787,55.6955,55.7288,12500.0
2014-06-12 10:00:00,66.96,66.96,66.83,66.95,14400.0,55.7288,55.7288,55.6206,55.7204,14400.0
2014-06-12 10:10:00,66.94,66.97,66.83,66.87,40100.0,55.7121,55.7371,55.6206,55.6539,40100.0
2014-06-12 10:20:00,66.89,66.97,66.84,66.84,14000.0,55.6705,55.7371,55.6289,55.6289,14000.0
2014-06-12 10:30:00,66.84,66.84,66.75,66.75,9900.0,55.6289,55.6289,55.554,55.554,9900.0
2014-06-12 10:40:00,66.74,66.75,66.66,66.69,9300.0,55.5457,55.554,55.4791,55.5041,9300.0
2014-06-12 10:50:00,66.68,66.73,66.67,66.69,21200.0,55.4957,55.5373,55.4874,55.5041,21200.0
2014-06-12 11:00:00,66.69,66.71,66.64,66.65,19100.0,55.5041,55.5207,55.4624,55.4708,19100.0
2014-06-12 11:10:00,66.65,66.74,66.64,66.72,14800.0,55.4708,55.5457,55.4624,55.529,14800.0
2014-06-12 11:20:00,66.72,66.81,66.7,66.8,14500.0,55.529,55.6039,55.5124,55.5956,14500.0
2014-06-12 11:30:00,66.79,66.8,66.73,66.8,16900.0,55.5873,55.5956,55.5373,55.5956,16900.0
2014-06-12 11:40:00,66.8,66.8,66.71,66.73,11800.0,55.5956,55.5956,55.5207,55.5373,11800.0
2014-06-12 11:50:00,66.72,66.73,66.68,66.68,17400.0,55.529,55.5373,55.4957,55.4957,17400.0
2014-06-12 12:00:00,66.69,66.77,66.69,66.77,23300.0,55.5041,55.5706,55.5041,55.5706,23300.0
2014-06-12 12:10:00,66.77,66.79,66.69,66.69,16800.0,55.5706,55.5873,55.5041,55.5041,16800.0
2014-06-12 12:20:00,66.7,66.72,66.68,66.72,11900.0,55.5124,55.529,55.4957,55.529,11900.0
2014-06-12 12:30:00,66.72,66.75,66.71,66.74,10800.0,55.529,55.554,55.5207,55.5457,10800.0
2014-06-12 12:40:00,66.74,66.74,66.65,66.68,14600.0,55.5457,55.5457,55.4708,55.4957,14600.0
2014-06-12 12:50:00,66.69,66.69,66.58,66.59,15700.0,55.5041,55.5041,55.4125,55.4208,15700.0
2014-06-12 13:00:00,66.6,66.7,66.54,66.56,34600.0,55.4292,55.5124,55.3792,55.3959,34600.0
2014-06-12 13:10:00,66.56,66.6,66.54,66.56,20400.0,55.3959,55.4292,55.3792,55.3959,20400.0
2014-06-12 13:20:00,66.56,66.62,66.56,66.61,12500.0,55.3959,55.4458,55.3959,55.4375,12500.0
2014-06-12 13:30:00,66.62,66.62,66.49,66.52,19500.0,55.4458,55.4458,55.3376,55.3626,19500.0
2014-06-12 13:40:00,66.5,66.54,66.5,66.51,16900.0,55.3459,55.3792,55.3459,55.3543,16900.0
2014-06-12 13:50:00,66.51,66.52,66.38,66.44,26800.0,55.3543,55.3626,55.2461,55.296,26800.0
2014-06-12 14:00:00,66.44,66.49,66.43,66.44,17600.0,55.296,55.3376,55.2877,55.296,17600.0
2014-06-12 14:10:00,66.44,66.49,66.43,66.46,14600.0,55.296,55.3376,55.2877,55.3126,14600.0
2014-06-12 14:20:00,66.46,66.48,66.41,66.44,25900.0,55.3126,55.3293,55.271,55.296,25900.0
2014-06-12 14:30:00,66.43,66.47,66.39,66.44,12000.0,55.2877,55.321,55.2544,55.296,12000.0
2014-06-12 14:40:00,66.47,66.53,66.47,66.49,13400.0,55.321,55.3709,55.321,55.3376,13400.0
2014-06-12 14:50:00,66.49,66.49,66.44,66.48,15400.0,55.3376,55.3376,55.296,55.3293,15400.0
2014-06-12 15:00:00,66.48,66.5,66.44,66.45,18700.0,55.3293,55.3459,55.296,55.3043,18700.0
2014-06-12 15:10:00,66.44,66.49,66.4,66.49,16900.0,55.296,55.3376,55.2627,55.3376,16900.0
2014-06-12 15:20:00,66.48,66.53,66.45,66.46,22800.0,55.3293,55.3709,55.3043,55.3126,22800.0
2014-06-12 15:30:00,66.45,66.46,66.33,66.34,42700.0,55.3043,55.3126,55.2044,55.2128,42700.0
2014-06-12 15:40:00,66.33,66.48,66.29,66.47,110900.0,55.2044,55.3293,55.1712,55.321,110900.0
2014-06-12 15:50:00,66.48,66.54,66.41,66.45,209700.0,55.3293,55.3792,55.271,55.3043,209700.0
2014-06-13 09:30:00,66.7,67.02,66.7,66.93,30500.0,55.5124,55.7787,55.5124,55.7038,30500.0
2014-06-13 09:40:00,66.91,67.09,66.88,66.93,58900.0,55.6872,55.837,55.6622,55.7038,58900.0
2014-06-13 09:50:00,66.93,66.95,66.7,66.79,20500.0,55.7038,55.7204,55.5124,55.5873,20500.0
2014-06-13 10:00:00,66.79,66.84,66.7,66.74,19000.0,55.5873,55.6289,55.5124,55.5457,19000.0
2014-06-13 10:10:00,66.76,66.79,66.66,66.72,9900.0,55.5623,55.5873,55.4791,55.529,9900.0
2014-06-13 10:20:00,66.68,66.79,66.68,66.77,6800.0,55.4957,55.5873,55.4957,55.5706,6800.0
2014-06-13 10:30:00,66.79,66.94,66.78,66.9,8800.0,55.5873,55.7121,55.579,55.6788,8800.0
2014-06-13 10:40:00,66.88,66.96,66.85,66.85,28200.0,55.6622,55.7288,55.6372,55.6372,28200.0
2014-06-13 10:50:00,66.87,67.01,66.87,66.98,18200.0,55.6539,55.7704,55.6539,55.7454,18200.0
2014-06-13 11:00:00,67.0,67.0,66.9,66.98,17600.0,55.7621,55.7621,55.6788,55.7454,17600.0
2014-06-13 11:10:00,67.0,67.05,67.0,67.02,10300.0,55.7621,55.8037,55.7621,55.7787,10300.0
2014-06-13 11:20:00,67.02,67.05,66.87,66.87,8100.0,55.7787,55.8037,55.6539,55.6539,8100.0
2014-06-13 11:30:00,66.88,66.94,66.86,66.94,6400.0,55.6622,55.7121,55.6455,55.7121,6400.0
2014-06-13 11:40:00,66.95,66.95,66.88,66.9,5300.0,55.7204,55.7204,55.6622,55.6788,5300.0
2014-06-13 11:50:00,66.91,66.94,66.87,66.88,4600.0,55.6872,55.7121,55.6539,55.6622,4600.0
2014-06-13 12:00:00,66.88,66.97,66.87,66.97,7700.0,55.6622,55.7371,55.6539,55.7371,7700.0
2014-06-13 12:10:00,66.95,66.95,66.84,66.88,4000.0,55.7204,55.7204,55.6289,55.6622,4000.0
2014-06-13 12:20:00,66.88,66.9,66.86,66.87,7800.0,55.6622,55.6788,55.6455,55.6539,7800.0
2014-06-13 12:30:00,66.87,66.87,66.82,66.83,7800.0,55.6539,55.6539,55.6123,55.6206,7800.0
2014-06-13 12:40:00,66.82,66.88,66.81,66.83,10700.0,55.6123,55.6622,55.6039,55.6206,10700.0
2014-06-13 12:50:00,66.83,66.83,66.8,66.81,2600.0,55.6206,55.6206,55.5956,55.6039,2600.0
2014-06-13 13:00:00,66.83,66.9,66.83,66.85,5700.0,55.6206,55.6788,55.6206,55.6372,5700.0
2014-06-13 13:10:00,66.84,66.85,66.8,66.8,8800.0,55.6289,55.6372,55.5956,55.5956,8800.0
2014-06-13 13:20:00,66.81,66.81,66.75,66.76,33600.0,55.6039,55.6039,55.554,55.5623,33600.0
2014-06-13 13:30:00,66.75,66.76,66.69,66.71,13500.0,55.554,55.5623,55.5041,55.5207,13500.0
2014-06-13 13:40:00,66.71,66.77,66.71,66.76,6300.0,55.5207,55.5706,55.5207,55.5623,6300.0
2014-06-13 13:50:00,66.77,66.8,66.77,66.78,7000.0,55.5706,55.5956,55.5706,55.579,7000.0
2014-06-13 14:00:00,66.79,66.79,66.77,66.78,7100.0,55.5873,55.5873,55.5706,55.579,7100.0
2014-06-13 14:10:00,66.78,66.82,66.76,66.82,11600.0,55.579,55.6123,55.5623,55.6123,11600.0
2014-06-13 14:20:00,66.82,66.84,66.77,66.8,7000.0,55.6123,55.6289,55.5706,55.5956,7000.0
2014-06-13 14:30:00,66.79,66.8,66.72,66.74,7100.0,55.5873,55.5956,55.529,55.5457,7100.0
2014-06-13 14:40:00,66.75,66.78,66.75,66.77,6300.0,55.554,55.579,55.554,55.5706,6300.0
2014-06-13 14:50:00,66.76,66.79,66.74,66.76,9000.0,55.5623,55.5873,55.5457,55.5623,9000.0
2014-06-13 15:00:00,66.74,66.83,66.73,66.81,20800.0,55.5457,55.6206,55.5373,55.6039,20800.0
2014-06-13 15:10:00,66.81,66.81,66.75,66.75,7600.0,55.6039,55.6039,55.554,55.554,7600.0
2014-06-13 15:20:00,66.75,66.75,66.64,66.65,12700.0,55.554,55.554,55.4624,55.4708,12700.0
2014-06-13 15:30:00,66.66,66.73,66.63,66.72,14600.0,55.4791,55.5373,55.4541,55.529,14600.0
2014-06-13 15:40:00,66.73,66.73,66.63,66.66,16600.0,55.5373,55.5373,55.4541,55.4791,16600.0
2014-06-13 15:50:00,66.67,66.76,66.67,66.76,54200.0,55.4874,55.5623,55.4874,55.5623,54200.0
2014-06-16 09:30:00,66.71,67.0,66.69,66.99,24500.0,55.5207,55.7621,55.5041,55.7537,24500.0
2014-06-16 09:40:00,66.98,67.0,66.81,66.87,23900.0,55.7454,55.7621,55.6039,55.6539,23900.0
2014-06-16 09:50:00,66.86,66.95,66.84,66.84,16200.0,55.6455,55.7204,55.6289,55.6289,16200.0
2014-06-16 10:00:00,66.86,67.04,66.85,67.04,17600.0,55.6455,55.7954,55.6372,55.7954,17600.0
2014-06-16 10:10:00,67.05,67.13,67.0,67.03,24800.0,55.8037,55.8703,55.7621,55.787,24800.0
2014-06-16 10:20:00,67.05,67.05,66.91,66.99,20200.0,55.8037,55.8037,55.6872,55.7537,20200.0
2014-06-16 10:30:00,66.95,67.05,66.95,67.01,21200.0,55.7204,55.8037,55.7204,55.7704,21200.0
2014-06-16 10:40:00,67.01,67.05,67.0,67.03,11000.0,55.7704,55.8037,55.7621,55.787,11000.0
2014-06-16 10:50:00,67.03,67.04,66.98,67.0,26800.0,55.787,55.7954,55.7454,55.7621,26800.0
2014-06-16 11:00:00,67.01,67.01,66.88,66.88,31500.0,55.7704,55.7704,55.6622,55.6622,31500.0
2014-06-16 11:10:00,66.88,66.99,66.88,66.99,18300.0,55.6622,55.7537,55.6622,55.7537,18300.0
2014-06-16 11:20:00,66.98,67.01,66.96,67.0,13800.0,55.7454,55.7704,55.7288,55.7621,13800.0
2014-06-16 11:30:00,67.0,67.01,66.89,66.91,30800.0,55.7621,55.7704,55.6705,55.6872,30800.0
2014-06-16 11:40:00,66.92,66.98,66.91,66.94,20800.0,55.6955,55.7454,55.6872,55.7121,20800.0
2014-06-16 11:50:00,66.93,66.98,66.9,66.97,17300.0,55.7038,55.7454,55.6788,55.7371,17300.0
2014-06-16 12:00:00,66.97,66.99,66.9,66.98,38100.0,55.7371,55.7537,55.6788,55.7454,38100.0
2014-06-16 12:10:00,66.98,67.03,66.98,67.01,22500.0,55.7454,55.787,55.7454,55.7704,22500.0
2014-06-16 12:20:00,67.02,67.04,67.02,67.02,8000.0,55.7787,55.7954,55.7787,55.7787,8000.0
2014-06-16 12:30:00,67.03,67.04,66.91,66.93,17200.0,55.787,55.7954,55.6872,55.7038,17200.0
2014-06-16 12:40:00,66.93,66.94,66.89,66.89,9900.0,55.7038,55.7121,55.6705,55.6705,9900.0
2014-06-16 12:50:00,66.9,66.94,66.9,66.9,7700.0,55.6788,55.7121,55.6788,55.6788,7700.0
2014-06-16 13:00:00,66.91,66.94,66.9,66.93,8000.0,55.6872,55.7121,55.6788,55.7038,8000.0
2014-06-16 13:10:00,66.93,66.93,66.9,66.91,8800.0,55.7038,55.7038,55.6788,55.6872,8800.0
2014-06-16 13:20:00,66.9,66.92,66.89,66.92,9700.0,55.6788,55.6955,55.6705,55.6955,9700.0
2014-06-16 13:30:00,66.91,66.92,66.87,66.88,11500.0,55.6872,55.6955,55.6539,55.6622,11500.0
2014-06-16 13:40:00,66.87,66.88,66.81,66.81,3800.0,55.6539,55.6622,55.6039,55.6039,3800.0
2014-06-16 13:50:00,66.81,66.82,66.66,66.73,10700.0,55.6039,55.6123,55.4791,55.5373,10700.0
2014-06-16 14:00:00,66.72,66.77,66.72,66.77,6000.0,55.529,55.5706,55.529,55.5706,6000.0
2014-06-16 14:10:00,66.77,66.77,66.75,66.75,10200.0,55.5706,55.5706,55.554,55.554,10200.0
2014-06-16 14:20:00,66.75,66.84,66.75,66.83,9200.0,55.554,55.6289,55.554,55.6206,9200.0
2014-06-16 14:30:00,66.83,66.86,66.81,66.86,11000.0,55.6206,55.6455,55.6039,55.6455,11000.0
2014-06-16 14:40:00,66.86,66.87,66.84,66.86,16200.0,55.6455,55.6539,55.6289,55.6455,16200.0
2014-06-16 14:50:00,66.87,66.87,66.79,66.79,15400.0,55.6539,55.6539,55.5873,55.5873,15400.0
2014-06-16 15:00:00,66.79,66.79,66.76,66.78,14300.0,55.5873,55.5873,55.5623,55.579,14300.0
2014-06-16 15:10:00,66.78,66.78,66.66,66.72,21400.0,55.579,55.579,55.4791,55.529,21400.0
2014-06-16 15:20:00,66.71,66.77,66.71,66.71,19300.0,55.5207,55.5706,55.5207,55.5207,19300.0
2014-06-16 15:30:00,66.72,66.74,66.71,66.73,39700.0,55.529,55.5457,55.5207,55.5373,39700.0
2014-06-16 15:40:00,66.73,66.75,66.71,66.71,54400.0,55.5373,55.554,55.5207,55.5207,54400.0
2014-06-16 15:50:00,66.71,66.75,66.7,66.71,66100.0,55.5207,55.554,55.5124,55.5207,66100.0
2014-06-17 09:30:00,66.61,66.77,66.53,66.59,26600.0,55.4375,55.5706,55.3709,55.4208,26600.0
2014-06-17 09:40:00,66.55,66.79,66.55,66.72,7100.0,55.3875,55.5873,55.3875,55.529,7100.0
2014-06-17 09:50:00,66.73,66.8,66.72,66.72,6600.0,55.5373,55.5956,55.529,55.529,6600.0
2014-06-17 10:00:00,66.75,66.91,66.71,66.9,10000.0,55.554,55.6872,55.5207,55.6788,10000.0
2014-06-17 10:10:00,66.88,66.88,66.75,66.75,5700.0,55.6622,55.6622,55.554,55.554,5700.0
2014-06-17 10:20:00,66.76,66.82,66.76,66.81,4900.0,55.5623,55.6123,55.5623,55.6039,4900.0
2014-06-17 10:30:00,66.8,66.8,66.71,66.77,15300.0,55.5956,55.5956,55.5207,55.5706,15300.0
2014-06-17 10:40:00,66.77,66.77,66.66,66.66,13200.0,55.5706,55.5706,55.4791,55.4791,13200.0
2014-06-17 10:50:00,66.63,66.73,66.57,66.71,6300.0,55.4541,55.5373,55.4042,55.5207,6300.0
2014-06-17 11:00:00,66.72,66.79,66.69,66.69,14800.0,55.529,55.5873,55.5041,55.5041,14800.0
2014-06-17 11:10:00,66.71,66.77,66.69,66.74,7600.0,55.5207,55.5706,55.5041,55.5457,7600.0
2014-06-17 11:20:00,66.74,66.74,66.65,66.66,10400.0,55.5457,55.5457,55.4708,55.4791,10400.0
2014-06-17 11:30:00,66.65,66.72,66.63,66.7,12400.0,55.4708,55.529,55.4541,55.5124,12400.0
2014-06-17 11:40:00,66.7,66.77,66.67,66.77,5500.0,55.5124,55.5706,55.4874,55.5706,5500.0
2014-06-17 11:50:00,66.77,66.9,66.75,66.85,19000.0,55.5706,55.6788,55.554,55.6372,19000.0
2014-06-17 12:00:00,66.85,66.89,66.79,66.8,20700.0,55.6372,55.6705,55.5873,55.5956,20700.0
2014-06-17 12:10:00,66.81,66.83,66.77,66.77,4900.0,55.6039,55.6206,55.5706,55.5706,4900.0
2014-06-17 12:20:00,66.77,66.8,66.76,66.76,3200.0,55.5706,55.5956,55.5623,55.5623,3200.0
2014-06-17 12:30:00,66.77,66.79,66.75,66.78,5900.0,55.5706,55.5873,55.554,55.579,5900.0
2014-06-17 12:40:00,66.78,66.84,66.78,66.81,7600.0,55.579,55.6289,55.579,55.6039,7600.0
2014-06-17 12:50:00,66.81,66.84,66.78,66.83,10000.0,55.6039,55.6289,55.579,55.6206,10000.0
2014-06-17 13:00:00,66.83,66.83,66.77,66.78,8100.0,55.6206,55.6206,55.5706,55.579,8100.0
2014-06-17 13:10:00,66.77,66.82,66.75,66.81,4100.0,55.5706,55.6123,55.554,55.6039,4100.0
2014-06-17 13:20:00,66.82,66.83,66.78,66.8,7500.0,55.6123,55.6206,55.579,55.5956,7500.0
2014-06-17 13:30:00,66.8,66.87,66.8,66.83,12100.0,55.5956,55.6539,55.5956,55.6206,12100.0
2014-06-17 13:40:00,66.83,66.86,66.81,66.83,7900.0,55.6206,55.6455,55.6039,55.6206,7900.0
2014-06-17 13:50:00,66.83,66.85,66.8,66.83,6700.0,55.6206,55.6372,55.5956,55.6206,6700.0
2014-06-17 14:00:00,66.83,66.84,66.76,66.8,7600.0,55.6206,55.6289,55.5623,55.5956,7600.0
2014-06-17 14:10:00,66.8,66.81,66.79,66.8,2900.0,55.5956,55.6039,55.5873,55.5956,2900.0
2014-06-17 14:20:00,66.81,66.83,66.79,66.82,14100.0,55.6039,55.6206,55.5873,55.6123,14100.0
2014-06-17 14:30:00,66.82,66.82,66.79,66.81,5700.0,55.6123,55.6123,55.5873,55.6039,5700.0
2014-06-17 14:40:00,66.81,66.82,66.75,66.75,14300.0,55.6039,55.6123,55.554,55.554,14300.0
2014-06-17 14:50:00,66.77,66.8,66.74,66.77,14800.0,55.5706,55.5956,55.5457,55.5706,14800.0
2014-06-17 15:00:00,66.8,66.8,66.74,66.78,17500.0,55.5956,55.5956,55.5457,55.579,17500.0
2014-06-17 15:10:00,66.78,66.8,66.75,66.76,12600.0,55.579,55.5956,55.554,55.5623,12600.0
2014-06-17 15:20:00,66.76,66.78,66.73,66.74,17700.0,55.5623,55.579,55.5373,55.5457,17700.0
2014-06-17 15:30:00,66.75,66.76,66.72,66.75,24800.0,55.554,55.5623,55.529,55.554,24800.0
2014-06-17 15:40:00,66.75,66.79,66.66,66.68,73500.0,55.554,55.5873,55.4791,55.4957,73500.0
2014-06-17 15:50:00,66.69,66.7,66.59,66.64,84400.0,55.5041,55.5124,55.4208,55.4624,84400.0
2014-06-18 09:30:00,66.75,66.89,66.58,66.7,17200.0,55.554,55.6705,55.4125,55.5124,17200.0
2014-06-18 09:40:00,66.67,66.79,66.67,66.68,20600.0,55.4874,55.5873,55.4874,55.4957,20600.0
2014-06-18 09:50:00,66.68,66.73,66.59,66.62,19200.0,55.4957,55.5373,55.4208,55.4458,19200.0
2014-06-18 10:00:00,66.62,66.73,66.53,66.56,19400.0,55.4458,55.5373,55.3709,55.3959,19400.0
2014-06-18 10:10:00,66.6,66.62,66.54,66.6,24900.0,55.4292,55.4458,55.3792,55.4292,24900.0
2014-06-18 10:20:00,66.6,66.68,66.6,66.65,13800.0,55.4292,55.4957,55.4292,55.4708,13800.0
2014-06-18 10:30:00,66.68,66.68,66.61,66.65,11200.0,55.4957,55.4957,55.4375,55.4708,11200.0
2014-06-18 10:40:00,66.65,66.69,66.61,66.68,12300.0,55.4708,55.5041,55.4375,55.4957,12300.0
2014-06-18 10:50:00,66.69,66.7,66.63,66.68,13700.0,55.5041,55.5124,55.4541,55.4957,13700.0
2014-06-18 11:00:00,66.66,66.72,66.65,66.7,7600.0,55.4791,55.529,55.4708,55.5124,7600.0
2014-06-18 11:10:00,66.69,66.71,66.65,66.66,13100.0,55.5041,55.5207,55.4708,55.4791,13100.0
2014-06-18 11:20:00,66.66,66.69,66.64,66.65,14800.0,55.4791,55.5041,55.4624,55.4708,14800.0
2014-06-18 11:30:00,66.63,66.66,66.61,66.63,9600.0,55.4541,55.4791,55.4375,55.4541,9600.0
2014-06-18 11:40:00,66.64,66.69,66.61,66.61,8500.0,55.4624,55.5041,55.4375,55.4375,8500.0
2014-06-18 11:50:00,66.6,66.64,66.59,66.64,11000.0,55.4292,55.4624,55.4208,55.4624,11000.0
2014-06-18 12:00:00,66.65,66.72,66.64,66.7,24500.0,55.4708,55.529,55.4624,55.5124,24500.0
2014-06-18 12:10:00,66.7,66.72,66.67,66.67,21800.0,55.5124,55.529,55.4874,55.4874,21800.0
2014-06-18 12:20:00,66.67,66.68,66.65,66.67,25200.0,55.4874,55.4957,55.4708,55.4874,25200.0
2014-06-18 12:30:00,66.67,66.7,66.67,66.7,15700.0,55.4874,55.5124,55.4874,55.5124,15700.0
2014-06-18 12:40:00,66.7,66.7,66.68,66.7,14400.0,55.5124,55.5124,55.4957,55.5124,14400.0
2014-06-18 12:50:00,66.7,66.7,66.67,66.69,10700.0,55.5124,55.5124,55.4874,55.5041,10700.0
2014-06-18 13:00:00,66.69,66.7,66.67,66.67,7800.0,55.5041,55.5124,55.4874,55.4874,7800.0
2014-06-18 13:10:00,66.67,66.7,66.65,66.68,15800.0,55.4874,55.5124,55.4708,55.4957,15800.0
2014-06-18 13:20:00,66.67,66.7,66.67,66.68,5800.0,55.4874,55.5124,55.4874,55.4957,5800.0
2014-06-18 13:30:00,66.67,66.67,66.64,66.66,22600.0,55.4874,55.4874,55.4624,55.4791,22600.0
2014-06-18 13:40:00,66.66,66.67,66.64,66.65,10100.0,55.4791,55.4874,55.4624,55.4708,10100.0
2014-06-18 13:50:00,66.66,66.69,66.63,66.65,26300.0,55.4791,55.5041,55.4541,55.4708,26300.0
2014-06-18 14:00:00,66.64,66.73,66.52,66.62,90200.0,55.4624,55.5373,55.3626,55.4458,90200.0
2014-06-18 14:10:00,66.64,66.71,66.63,66.65,27100.0,55.4624,55.5207,55.4541,55.4708,27100.0
2014-06-18 14:20:00,66.65,66.69,66.61,66.61,11200.0,55.4708,55.5041,55.4375,55.4375,11200.0
2014-06-18 14:30:00,66.61,66.68,66.59,66.62,15200.0,55.4375,55.4957,55.4208,55.4458,15200.0
2014-06-18 14:40:00,66.61,66.61,66.52,66.55,12900.0,55.4375,55.4375,55.3626,55.3875,12900.0
2014-06-18 14:50:00,66.55,66.63,66.54,66.59,20900.0,55.3875,55.4541,55.3792,55.4208,20900.0
2014-06-18 15:00:00,66.59,66.69,66.58,66.69,12100.0,55.4208,55.5041,55.4125,55.5041,12100.0
2014-06-18 15:10:00,66.68,66.68,66.62,66.67,17800.0,55.4957,55.4957,55.4458,55.4874,17800.0
2014-06-18 15:20:00,66.69,66.69,66.64,66.66,24900.0,55.5041,55.5041,55.4624,55.4791,24900.0
2014-06-18 15:30:00,66.66,66.68,66.66,66.67,31500.0,55.4791,55.4957,55.4791,55.4874,31500.0
2014-06-18 15:40:00,66.68,66.74,66.66,66.73,94500.0,55.4957,55.5457,55.4791,55.5373,94500.0
2014-06-18 15:50:00,66.73,66.73,66.61,66.63,160200.0,55.5373,55.5373,55.4375,55.4541,160200.0
2014-06-19 09:30:00,66.61,66.87,66.61,66.7,52900.0,55.4375,55.6539,55.4375,55.5124,52900.0
2014-06-19 09:40:00,66.68,66.76,66.68,66.68,9500.0,55.4957,55.5623,55.4957,55.4957,9500.0
2014-06-19 09:50:00,66.69,66.72,66.63,66.68,18500.0,55.5041,55.529,55.4541,55.4957,18500.0
2014-06-19 10:00:00,66.69,66.73,66.65,66.72,10000.0,55.5041,55.5373,55.4708,55.529,10000.0
2014-06-19 10:10:00,66.74,66.79,66.71,66.72,6000.0,55.5457,55.5873,55.5207,55.529,6000.0
2014-06-19 10:20:00,66.73,66.75,66.7,66.74,20200.0,55.5373,55.554,55.5124,55.5457,20200.0
2014-06-19 10:30:00,66.74,66.75,66.65,66.7,44700.0,55.5457,55.554,55.4708,55.5124,44700.0
2014-06-19 10:40:00,66.7,66.8,66.69,66.79,48100.0,55.5124,55.5956,55.5041,55.5873,48100.0
2014-06-19 10:50:00,66.8,66.8,66.69,66.73,30400.0,55.5956,55.5956,55.5041,55.5373,30400.0
2014-06-19 11:00:00,66.73,66.74,66.68,66.7,23100.0,55.5373,55.5457,55.4957,55.5124,23100.0
2014-06-19 11:10:00,66.7,66.74,66.7,66.74,8900.0,55.5124,55.5457,55.5124,55.5457,8900.0
2014-06-19 11:20:00,66.73,66.73,66.71,66.71,14200.0,55.5373,55.5373,55.5207,55.5207,14200.0
2014-06-19 11:30:00,66.71,66.71,66.67,66.7,12400.0,55.5207,55.5207,55.4874,55.5124,12400.0
2014-06-19 11:40:00,66.71,66.78,66.7,66.78,10400.0,55.5207,55.579,55.5124,55.579,10400.0
2014-06-19 11:50:00,66.78,66.79,66.76,66.79,39800.0,55.579,55.5873,55.5623,55.5873,39800.0
2014-06-19 12:00:00,66.8,66.8,66.76,66.76,13900.0,55.5956,55.5956,55.5623,55.5623,13900.0
2014-06-19 12:10:00,66.76,66.8,66.76,66.78,8000.0,55.5623,55.5956,55.5623,55.579,8000.0
2014-06-19 12:20:00,66.78,66.8,66.76,66.77,18700.0,55.579,55.5956,55.5623,55.5706,18700.0
2014-06-19 12:30:00,66.76,66.76,66.7,66.73,8700.0,55.5623,55.5623,55.5124,55.5373,8700.0
2014-06-19 12:40:00,66.73,66.74,66.7,66.72,9200.0,55.5373,55.5457,55.5124,55.529,9200.0
2014-06-19 12:50:00,66.72,66.72,66.7,66.71,9900.0,55.529,55.529,55.5124,55.5207,9900.0
2014-06-19 13:00:00,66.72,66.76,66.71,66.72,10700.0,55.529,55.5623,55.5207,55.529,10700.0
2014-06-19 13:10:00,66.72,66.73,66.65,66.65,13700.0,55.529,55.5373,55.4708,55.4708,13700.0
2014-06-19 13:20:00,66.66,66.74,66.66,66.72,9000.0,55.4791,55.5457,55.4791,55.529,9000.0
2014-06-19 13:30:00,66.73,66.74,66.69,66.71,10900.0,55.5373,55.5457,55.5041,55.5207,10900.0
2014-06-19 13:40:00,66.71,66.73,66.7,66.72,11900.0,55.5207,55.5373,55.5124,55.529,11900.0
2014-06-19 13:50:00,66.73,66.78,66.73,66.77,18700.0,55.5373,55.579,55.5373,55.5706,18700.0
2014-06-19 14:00:00,66.76,66.76,66.68,66.69,11300.0,55.5623,55.5623,55.4957,55.5041,11300.0
2014-06-19 14:10:00,66.69,66.72,66.65,66.67,35600.0,55.5041,55.529,55.4708,55.4874,35600.0
2014-06-19 14:20:00,66.67,66.73,66.67,66.71,30300.0,55.4874,55.5373,55.4874,55.5207,30300.0
2014-06-19 14:30:00,66.7,66.72,66.65,66.72,19500.0,55.5124,55.529,55.4708,55.529,19500.0
2014-06-19 14:40:00,66.71,66.75,66.7,66.75,22500.0,55.5207,55.554,55.5124,55.554,22500.0
2014-06-19 14:50:00,66.74,66.8,66.71,66.79,18100.0,55.5457,55.5956,55.5207,55.5873,18100.0
2014-06-19 15:00:00,66.8,66.82,66.79,66.8,64700.0,55.5956,55.6123,55.5873,55.5956,64700.0
2014-06-19 15:10:00,66.8,66.81,66.79,66.79,22200.0,55.5956,55.6039,55.5873,55.5873,22200.0
2014-06-19 15:20:00,66.79,66.91,66.79,66.91,39000.0,55.5873,55.6872,55.5873,55.6872,39000.0
2014-06-19 15:30:00,66.9,66.96,66.9,66.95,50600.0,55.6788,55.7288,55.6788,55.7204,50600.0
2014-06-19 15:40:00,66.95,67.06,66.95,67.02,93900.0,55.7204,55.812,55.7204,55.7787,93900.0
2014-06-19 15:50:00,67.02,67.07,66.99,67.06,112000.0,55.7787,55.8203,55.7537,55.812,112000.0
2014-06-20 09:30:00,67.24,67.32,67.06,67.32,256500.0,55.9618,56.0284,55.812,56.0284,256500.0
2014-06-20 09:40:00,67.32,67.47,67.22,67.42,31200.0,56.0284,56.1532,55.9452,56.1116,31200.0
2014-06-20 09:50:00,67.44,67.5,67.29,67.4,89900.0,56.1283,56.1782,56.0034,56.095,89900.0
2014-06-20 10:00:00,67.39,67.46,67.36,67.43,16200.0,56.0866,56.1449,56.0617,56.1199,16200.0
2014-06-20 10:10:00,67.45,67.46,67.32,67.39,31500.0,56.1366,56.1449,56.0284,56.0866,31500.0
2014-06-20 10:20:00,67.39,67.42,67.31,67.38,12900.0,56.0866,56.1116,56.0201,56.0783,12900.0
2014-06-20 10:30:00,67.37,67.42,67.32,67.37,13800.0,56.07,56.1116,56.0284,56.07,13800.0
2014-06-20 10:40:00,67.37,67.39,67.34,67.35,12600.0,56.07,56.0866,56.045,56.0534,12600.0
2014-06-20 10:50:00,67.35,67.38,67.34,67.38,9400.0,56.0534,56.0783,56.045,56.0783,9400.0
2014-06-20 11:00:00,67.38,67.39,67.31,67.31,8000.0,56.0783,56.0866,56.0201,56.0201,8000.0
2014-06-20 11:10:00,67.31,67.32,67.26,67.28,9000.0,56.0201,56.0284,55.9785,55.9951,9000.0
2014-06-20 11:20:00,67.28,67.28,67.18,67.18,17800.0,55.9951,55.9951,55.9119,55.9119,17800.0
2014-06-20 11:30:00,67.19,67.27,67.19,67.25,15800.0,55.9202,55.9868,55.9202,55.9701,15800.0
2014-06-20 11:40:00,67.25,67.27,67.22,67.24,13400.0,55.9701,55.9868,55.9452,55.9618,13400.0
2014-06-20 11:50:00,67.24,67.24,67.14,67.17,11700.0,55.9618,55.9618,55.8786,55.9035,11700.0
2014-06-20 12:00:00,67.16,67.18,67.12,67.12,4500.0,55.8952,55.9119,55.8619,55.8619,4500.0
2014-06-20 12:10:00,67.13,67.13,67.05,67.07,8400.0,55.8703,55.8703,55.8037,55.8203,8400.0
2014-06-20 12:20:00,67.07,67.07,67.02,67.04,8900.0,55.8203,55.8203,55.7787,55.7954,8900.0
2014-06-20 12:30:00,67.03,67.05,66.98,66.99,7300.0,55.787,55.8037,55.7454,55.7537,7300.0
2014-06-20 12:40:00,67.0,67.05,66.97,67.0,6100.0,55.7621,55.8037,55.7371,55.7621,6100.0
2014-06-20 12:50:00,67.01,67.02,66.99,67.01,11900.0,55.7704,55.7787,55.7537,55.7704,11900.0
2014-06-20 13:00:00,67.02,67.03,66.99,67.0,6800.0,55.7787,55.787,55.7537,55.7621,6800.0
2014-06-20 13:10:00,67.0,67.02,66.97,66.99,7400.0,55.7621,55.7787,55.7371,55.7537,7400.0
2014-06-20 13:20:00,66.99,67.01,66.97,67.0,10000.0,55.7537,55.7704,55.7371,55.7621,10000.0
2014-06-20 13:30:00,66.99,67.0,66.96,66.96,5800.0,55.7537,55.7621,55.7288,55.7288,5800.0
2014-06-20 13:40:00,66.96,67.01,66.95,67.01,12500.0,55.7288,55.7704,55.7204,55.7704,12500.0
2014-06-20 13:50:00,67.01,67.04,67.01,67.02,10800.0,55.7704,55.7954,55.7704,55.7787,10800.0
2014-06-20 14:00:00,67.02,67.04,66.99,67.03,10300.0,55.7787,55.7954,55.7537,55.787,10300.0
2014-06-20 14:10:00,67.04,67.05,67.01,67.03,13300.0,55.7954,55.8037,55.7704,55.787,13300.0
2014-06-20 14:20:00,67.02,67.08,67.02,67.08,5400.0,55.7787,55.8286,55.7787,55.8286,5400.0
2014-06-20 14:30:00,67.09,67.12,67.09,67.09,8000.0,55.837,55.8619,55.837,55.837,8000.0
2014-06-20 14:40:00,67.1,67.12,67.09,67.12,11900.0,55.8453,55.8619,55.837,55.8619,11900.0
2014-06-20 14:50:00,67.11,67.12,67.09,67.12,20800.0,55.8536,55.8619,55.837,55.8619,20800.0
2014-06-20 15:00:00,67.12,67.12,67.09,67.09,9300.0,55.8619,55.8619,55.837,55.837,9300.0
2014-06-20 15:10:00,67.08,67.13,67.08,67.12,29700.0,55.8286,55.8703,55.8286,55.8619,29700.0
2014-06-20 15:20:00,67.12,67.12,67.1,67.12,25000.0,55.8619,55.8619,55.8453,55.8619,25000.0
2014-06-20 15:30:00,67.12,67.24,67.12,67.18,39000.0,55.8619,55.9618,55.8619,55.9119,39000.0
2014-06-20 15:40:00,67.18,67.2,67.13,67.19,97100.0,55.9119,55.9285,55.8703,55.9202,97100.0
2014-06-20 15:50:00,67.2,67.2,67.08,67.1,257500.0,55.9285,55.9285,55.8286,55.8453,257500.0
2014-06-23 09:30:00,67.04,67.24,67.03,67.21,23900.0,55.7954,55.9618,55.787,55.9368,23900.0
2014-06-23 09:40:00,67.25,67.32,67.08,67.19,12100.0,55.9701,56.0284,55.8286,55.9202,12100.0
2014-06-23 09:50:00,67.2,67.23,67.16,67.2,13500.0,55.9285,55.9535,55.8952,55.9285,13500.0
2014-06-23 10:00:00,67.21,67.24,67.09,67.09,12300.0,55.9368,55.9618,55.837,55.837,12300.0
2014-06-23 10:10:00,67.07,67.09,66.98,66.98,20700.0,55.8203,55.837,55.7454,55.7454,20700.0
2014-06-23 10:20:00,66.98,67.09,66.94,66.96,14000.0,55.7454,55.837,55.7121,55.7288,14000.0
2014-06-23 10:30:00,66.96,67.03,66.96,67.02,9200.0,55.7288,55.787,55.7288,55.7787,9200.0
2014-06-23 10:40:00,67.02,67.06,66.98,67.0,9500.0,55.7787,55.812,55.7454,55.7621,9500.0
2014-06-23 10:50:00,66.97,67.02,66.93,67.02,12600.0,55.7371,55.7787,55.7038,55.7787,12600.0
2014-06-23 11:00:00,67.01,67.01,66.97,66.98,4900.0,55.7704,55.7704,55.7371,55.7454,4900.0
2014-06-23 11:10:00,66.99,67.0,66.91,66.93,9400.0,55.7537,55.7621,55.6872,55.7038,9400.0
2014-06-23 11:20:00,66.92,66.99,66.91,66.97,21800.0,55.6955,55.7537,55.6872,55.7371,21800.0
2014-06-23 11:30:00,66.96,67.01,66.96,66.99,8600.0,55.7288,55.7704,55.7288,55.7537,8600.0
2014-06-23 11:40:00,66.99,67.02,66.98,67.0,7700.0,55.7537,55.7787,55.7454,55.7621,7700.0
2014-06-23 11:50:00,66.99,67.01,66.95,67.0,7400.0,55.7537,55.7704,55.7204,55.7621,7400.0
2014-06-23 12:00:00,67.01,67.06,67.01,67.05,12600.0,55.7704,55.812,55.7704,55.8037,12600.0
2014-06-23 12:10:00,67.05,67.05,66.97,66.97,20000.0,55.8037,55.8037,55.7371,55.7371,20000.0
2014-06-23 12:20:00,66.97,67.05,66.96,67.05,24500.0,55.7371,55.8037,55.7288,55.8037,24500.0
2014-06-23 12:30:00,67.04,67.06,67.03,67.06,9100.0,55.7954,55.812,55.787,55.812,9100.0
2014-06-23 12:40:00,67.05,67.06,66.97,67.0,32400.0,55.8037,55.812,55.7371,55.7621,32400.0
2014-06-23 12:50:00,67.01,67.03,66.98,67.0,14800.0,55.7704,55.787,55.7454,55.7621,14800.0
2014-06-23 13:00:00,67.01,67.02,66.97,66.99,17600.0,55.7704,55.7787,55.7371,55.7537,17600.0
2014-06-23 13:10:00,66.99,67.0,66.94,66.94,13300.0,55.7537,55.7621,55.7121,55.7121,13300.0
2014-06-23 13:20:00,66.97,66.98,66.93,66.95,13100.0,55.7371,55.7454,55.7038,55.7204,13100.0
2014-06-23 13:30:00,66.95,66.98,66.95,66.98,8800.0,55.7204,55.7454,55.7204,55.7454,8800.0
2014-06-23 13:40:00,66.98,67.03,66.97,67.01,10200.0,55.7454,55.787,55.7371,55.7704,10200.0
2014-06-23 13:50:00,67.01,67.07,67.01,67.05,11700.0,55.7704,55.8203,55.7704,55.8037,11700.0
2014-06-23 14:00:00,67.04,67.07,67.01,67.04,8100.0,55.7954,55.8203,55.7704,55.7954,8100.0
2014-06-23 14:10:00,67.04,67.08,67.04,67.08,6300.0,55.7954,55.8286,55.7954,55.8286,6300.0
2014-06-23 14:20:00,67.07,67.09,67.04,67.08,9000.0,55.8203,55.837,55.7954,55.8286,9000.0
2014-06-23 14:30:00,67.09,67.11,67.08,67.1,7400.0,55.837,55.8536,55.8286,55.8453,7400.0
2014-06-23 14:40:00,67.1,67.11,67.08,67.08,11800.0,55.8453,55.8536,55.8286,55.8286,11800.0
2014-06-23 14:50:00,67.08,67.1,67.07,67.09,8400.0,55.8286,55.8453,55.8203,55.837,8400.0
2014-06-23 15:00:00,67.09,67.1,67.07,67.07,15700.0,55.837,55.8453,55.8203,55.8203,15700.0
2014-06-23 15:10:00,67.08,67.09,67.06,67.09,14000.0,55.8286,55.837,55.812,55.837,14000.0
2014-06-23 15:20:00,67.09,67.09,67.05,67.08,18000.0,55.837,55.837,55.8037,55.8286,18000.0
2014-06-23 15:30:00,67.09,67.1,67.07,67.08,19900.0,55.837,55.8453,55.8203,55.8286,19900.0
2014-06-23 15:40:00,67.09,67.1,67.06,67.08,29800.0,55.837,55.8453,55.812,55.8286,29800.0
2014-06-23 15:50:00,67.08,67.12,67.07,67.09,80400.0,55.8286,55.8619,55.8203,55.837,80400.0
2014-06-24 09:30:00,66.94,67.19,66.94,67.14,36200.0,55.7121,55.9202,55.7121,55.8786,36200.0
2014-06-24 09:40:00,67.1,67.14,67.0,67.09,16300.0,55.8453,55.8786,55.7621,55.837,16300.0
2014-06-24 09:50:00,67.11,67.17,67.0,67.0,15800.0,55.8536,55.9035,55.7621,55.7621,15800.0
2014-06-24 10:00:00,66.98,67.09,66.98,67.03,16200.0,55.7454,55.837,55.7454,55.787,16200.0
2014-06-24 10:10:00,67.06,67.06,66.87,66.94,14200.0,55.812,55.812,55.6539,55.7121,14200.0
2014-06-24 10:20:00,66.95,67.02,66.94,67.02,13600.0,55.7204,55.7787,55.7121,55.7787,13600.0
2014-06-24 10:30:00,67.04,67.09,67.02,67.02,16200.0,55.7954,55.837,55.7787,55.7787,16200.0
2014-06-24 10:40:00,67.04,67.06,66.99,67.04,14700.0,55.7954,55.812,55.7537,55.7954,14700.0
2014-06-24 10:50:00,67.04,67.15,67.01,67.15,12200.0,55.7954,55.8869,55.7704,55.8869,12200.0
2014-06-24 11:00:00,67.16,67.18,67.05,67.06,10900.0,55.8952,55.9119,55.8037,55.812,10900.0
2014-06-24 11:10:00,67.06,67.12,67.03,67.11,10900.0,55.812,55.8619,55.787,55.8536,10900.0
2014-06-24 11:20:00,67.12,67.13,67.07,67.09,12900.0,55.8619,55.8703,55.8203,55.837,12900.0
2014-06-24 11:30:00,67.09,67.09,67.01,67.01,11200.0,55.837,55.837,55.7704,55.7704,11200.0
2014-06-24 11:40:00,67.02,67.02,66.93,66.96,11400.0,55.7787,55.7787,55.7038,55.7288,11400.0
2014-06-24 11:50:00,66.94,66.96,66.9,66.9,6500.0,55.7121,55.7288,55.6788,55.6788,6500.0
2014-06-24 12:00:00,66.9,66.9,66.84,66.84,10800.0,55.6788,55.6788,55.6289,55.6289,10800.0
2014-06-24 12:10:00,66.85,66.88,66.85,66.87,12300.0,55.6372,55.6622,55.6372,55.6539,12300.0
2014-06-24 12:20:00,66.88,66.88,66.81,66.83,11300.0,55.6622,55.6622,55.6039,55.6206,11300.0
2014-06-24 12:30:00,66.85,66.86,66.79,66.81,18700.0,55.6372,55.6455,55.5873,55.6039,18700.0
2014-06-24 12:40:00,66.82,66.92,66.82,66.91,18100.0,55.6123,55.6955,55.6123,55.6872,18100.0
2014-06-24 12:50:00,66.92,66.95,66.86,66.9,17100.0,55.6955,55.7204,55.6455,55.6788,17100.0
2014-06-24 13:00:00,66.91,66.91,66.8,66.82,21800.0,55.6872,55.6872,55.5956,55.6123,21800.0
2014-06-24 13:10:00,66.83,66.86,66.8,66.86,23600.0,55.6206,55.6455,55.5956,55.6455,23600.0
2014-06-24 13:20:00,66.86,66.86,66.82,66.84,39700.0,55.6455,55.6455,55.6123,55.6289,39700.0
2014-06-24 13:30:00,66.84,66.86,66.81,66.85,22000.0,55.6289,55.6455,55.6039,55.6372,22000.0
2014-06-24 13:40:00,66.85,66.85,66.8,66.83,13700.0,55.6372,55.6372,55.5956,55.6206,13700.0
2014-06-24 13:50:00,66.83,66.85,66.78,66.79,11900.0,55.6206,55.6372,55.579,55.5873,11900.0
2014-06-24 14:00:00,66.8,66.85,66.8,66.85,13200.0,55.5956,55.6372,55.5956,55.6372,13200.0
2014-06-24 14:10:00,66.85,66.86,66.83,66.85,11400.0,55.6372,55.6455,55.6206,55.6372,11400.0
2014-06-24 14:20:00,66.84,66.85,66.74,66.78,20500.0,55.6289,55.6372,55.5457,55.579,20500.0
2014-06-24 14:30:00,66.78,66.81,66.73,66.73,53300.0,55.579,55.6039,55.5373,55.5373,53300.0
2014-06-24 14:40:00,66.74,66.78,66.74,66.78,12400.0,55.5457,55.579,55.5457,55.579,12400.0
2014-06-24 14:50:00,66.79,66.81,66.76,66.79,21100.0,55.5873,55.6039,55.5623,55.5873,21100.0
2014-06-24 15:00:00,66.78,66.79,66.74,66.78,33700.0,55.579,55.5873,55.5457,55.579,33700.0
2014-06-24 15:10:00,66.77,66.79,66.75,66.77,32700.0,55.5706,55.5873,55.554,55.5706,32700.0
2014-06-24 15:20:00,66.77,66.8,66.73,66.74,40300.0,55.5706,55.5956,55.5373,55.5457,40300.0
2014-06-24 15:30:00,66.75,66.78,66.7,66.72,53100.0,55.554,55.579,55.5124,55.529,53100.0
2014-06-24 15:40:00,66.72,66.81,66.72,66.78,25900.0,55.529,55.6039,55.529,55.579,25900.0
2014-06-24 15:50:00,66.77,66.79,66.72,66.74,45500.0,55.5706,55.5873,55.529,55.5457,45500.0
2014-06-25 09:30:00,66.61,66.61,66.27,66.55,24300.0,55.4375,55.4375,55.1545,55.3875,24300.0
2014-06-25 09:40:00,66.57,66.57,66.41,66.48,18800.0,55.4042,55.4042,55.271,55.3293,18800.0
2014-06-25 09:50:00,66.49,66.51,66.44,66.45,49700.0,55.3376,55.3543,55.296,55.3043,49700.0
2014-06-25 10:00:00,66.47,66.48,66.36,66.4,25900.0,55.321,55.3293,55.2294,55.2627,25900.0
2014-06-25 10:10:00,66.41,66.53,66.39,66.39,14800.0,55.271,55.3709,55.2544,55.2544,14800.0
2014-06-25 10:20:00,66.42,66.47,66.32,66.38,20900.0,55.2793,55.321,55.1961,55.2461,20900.0
2014-06-25 10:30:00,66.39,66.4,66.37,66.39,20500.0,55.2544,55.2627,55.2377,55.2544,20500.0
2014-06-25 10:40:00,66.39,66.48,66.37,66.43,12600.0,55.2544,55.3293,55.2377,55.2877,12600.0
2014-06-25 10:50:00,66.43,66.48,66.42,66.47,10500.0,55.2877,55.3293,55.2793,55.321,10500.0
2014-06-25 11:00:00,66.47,66.5,66.46,66.49,22500.0,55.321,55.3459,55.3126,55.3376,22500.0
2014-06-25 11:10:00,66.5,66.54,66.5,66.51,39000.0,55.3459,55.3792,55.3459,55.3543,39000.0
2014-06-25 11:20:00,66.51,66.56,66.5,66.52,13800.0,55.3543,55.3959,55.3459,55.3626,13800.0
2014-06-25 11:30:00,66.52,66.52,66.37,66.37,6700.0,55.3626,55.3626,55.2377,55.2377,6700.0
2014-06-25 11:40:00,66.38,66.44,66.31,66.31,6300.0,55.2461,55.296,55.1878,55.1878,6300.0
2014-06-25 11:50:00,66.31,66.41,66.3,66.4,17000.0,55.1878,55.271,55.1795,55.2627,17000.0
2014-06-25 12:00:00,66.4,66.42,66.35,66.39,9800.0,55.2627,55.2793,55.2211,55.2544,9800.0
2014-06-25 12:10:00,66.4,66.45,66.37,66.4,14900.0,55.2627,55.3043,55.2377,55.2627,14900.0
2014-06-25 12:20:00,66.41,66.44,66.34,66.37,3800.0,55.271,55.296,55.2128,55.2377,3800.0
2014-06-25 12:30:00,66.38,66.4,66.38,66.38,1100.0,55.2461,55.2627,55.2461,55.2461,1100.0
2014-06-25 12:40:00,66.39,66.4,66.34,66.36,8900.0,55.2544,55.2627,55.2128,55.2294,8900.0
2014-06-25 12:50:00,66.34,66.38,66.33,66.38,6600.0,55.2128,55.2461,55.2044,55.2461,6600.0
2014-06-25 13:00:00,66.38,66.46,66.38,66.38,10900.0,55.2461,55.3126,55.2461,55.2461,10900.0
2014-06-25 13:10:00,66.38,66.41,66.33,66.35,5700.0,55.2461,55.271,55.2044,55.2211,5700.0
2014-06-25 13:20:00,66.37,66.41,66.37,66.39,10000.0,55.2377,55.271,55.2377,55.2544,10000.0
2014-06-25 13:30:00,66.4,66.46,66.4,66.4,21600.0,55.2627,55.3126,55.2627,55.2627,21600.0
2014-06-25 13:40:00,66.41,66.47,66.41,66.47,11100.0,55.271,55.321,55.271,55.321,11100.0
2014-06-25 13:50:00,66.46,66.55,66.44,66.53,11000.0,55.3126,55.3875,55.296,55.3709,11000.0
2014-06-25 14:00:00,66.53,66.53,66.45,66.48,8500.0,55.3709,55.3709,55.3043,55.3293,8500.0
2014-06-25 14:10:00,66.48,66.53,66.48,66.53,9300.0,55.3293,55.3709,55.3293,55.3709,9300.0
2014-06-25 14:20:00,66.53,66.57,66.53,66.57,14100.0,55.3709,55.4042,55.3709,55.4042,14100.0
2014-06-25 14:30:00,66.58,66.59,66.56,66.57,9600.0,55.4125,55.4208,55.3959,55.4042,9600.0
2014-06-25 14:40:00,66.57,66.57,66.52,66.52,8200.0,55.4042,55.4042,55.3626,55.3626,8200.0
2014-06-25 14:50:00,66.52,66.61,66.48,66.49,23700.0,55.3626,55.4375,55.3293,55.3376,23700.0
2014-06-25 15:00:00,66.48,66.51,66.47,66.48,22200.0,55.3293,55.3543,55.321,55.3293,22200.0
2014-06-25 15:10:00,66.48,66.52,66.47,66.5,17700.0,55.3293,55.3626,55.321,55.3459,17700.0
2014-06-25 15:20:00,66.5,66.53,66.47,66.47,24900.0,55.3459,55.3709,55.321,55.321,24900.0
2014-06-25 15:30:00,66.48,66.6,66.48,66.58,26500.0,55.3293,55.4292,55.3293,55.4125,26500.0
2014-06-25 15:40:00,66.58,66.61,66.57,66.58,25600.0,55.4125,55.4375,55.4042,55.4125,25600.0
2014-06-25 15:50:00,66.58,66.59,66.52,66.56,81500.0,55.4125,55.4208,55.3626,55.3959,81500.0
2014-06-26 09:30:00,66.68,66.68,66.53,66.56,19300.0,55.4957,55.4957,55.3709,55.3959,19300.0
2014-06-26 09:40:00,66.53,66.54,66.33,66.33,11500.0,55.3709,55.3792,55.2044,55.2044,11500.0
2014-06-26 09:50:00,66.28,66.37,66.23,66.33,7500.0,55.1628,55.2377,55.1212,55.2044,7500.0
2014-06-26 10:00:00,66.29,66.33,66.25,66.28,9200.0,55.1712,55.2044,55.1379,55.1628,9200.0
2014-06-26 10:10:00,66.28,66.28,66.2,66.23,6000.0,55.1628,55.1628,55.0962,55.1212,6000.0
2014-06-26 10:20:00,66.19,66.25,66.16,66.23,9400.0,55.0879,55.1379,55.063,55.1212,9400.0
2014-06-26 10:30:00,66.24,66.32,66.23,66.27,8100.0,55.1295,55.1961,55.1212,55.1545,8100.0
2014-06-26 10:40:00,66.27,66.4,66.22,66.39,25100.0,55.1545,55.2627,55.1129,55.2544,25100.0
2014-06-26 10:50:00,66.4,66.43,66.35,66.38,8600.0,55.2627,55.2877,55.2211,55.2461,8600.0
2014-06-26 11:00:00,66.4,66.49,66.4,66.48,11400.0,55.2627,55.3376,55.2627,55.3293,11400.0
2014-06-26 11:10:00,66.47,66.47,66.3,66.31,6100.0,55.321,55.321,55.1795,55.1878,6100.0
2014-06-26 11:20:00,66.34,66.36,66.29,66.31,7500.0,55.2128,55.2294,55.1712,55.1878,7500.0
2014-06-26 11:30:00,66.31,66.31,66.26,66.3,6500.0,55.1878,55.1878,55.1462,55.1795,6500.0
2014-06-26 11:40:00,66.3,66.31,66.28,66.3,4000.0,55.1795,55.1878,55.1628,55.1795,4000.0
2014-06-26 11:50:00,66.3,66.31,66.27,66.3,6100.0,55.1795,55.1878,55.1545,55.1795,6100.0
2014-06-26 12:00:00,66.3,66.32,66.28,66.31,10000.0,55.1795,55.1961,55.1628,55.1878,10000.0
2014-06-26 12:10:00,66.31,66.36,66.28,66.36,9300.0,55.1878,55.2294,55.1628,55.2294,9300.0
2014-06-26 12:20:00,66.35,66.42,66.35,66.35,8100.0,55.2211,55.2793,55.2211,55.2211,8100.0
2014-06-26 12:30:00,66.35,66.42,66.35,66.39,6400.0,55.2211,55.2793,55.2211,55.2544,6400.0
2014-06-26 12:40:00,66.38,66.38,66.35,66.36,5100.0,55.2461,55.2461,55.2211,55.2294,5100.0
2014-06-26 12:50:00,66.37,66.4,66.36,66.39,4000.0,55.2377,55.2627,55.2294,55.2544,4000.0
2014-06-26 13:00:00,66.38,66.44,66.38,66.44,7500.0,55.2461,55.296,55.2461,55.296,7500.0
2014-06-26 13:10:00,66.44,66.44,66.39,66.39,6100.0,55.296,55.296,55.2544,55.2544,6100.0
2014-06-26 13:20:00,66.41,66.47,66.41,66.46,12200.0,55.271,55.321,55.271,55.3126,12200.0
2014-06-26 13:30:00,66.46,66.49,66.46,66.49,7600.0,55.3126,55.3376,55.3126,55.3376,7600.0
2014-06-26 13:40:00,66.5,66.59,66.49,66.59,10000.0,55.3459,55.4208,55.3376,55.4208,10000.0
2014-06-26 13:50:00,66.61,66.63,66.6,66.6,3900.0,55.4375,55.4541,55.4292,55.4292,3900.0
2014-06-26 14:00:00,66.61,66.64,66.59,66.59,6700.0,55.4375,55.4624,55.4208,55.4208,6700.0
2014-06-26 14:10:00,66.59,66.59,66.54,66.55,6200.0,55.4208,55.4208,55.3792,55.3875,6200.0
2014-06-26 14:20:00,66.54,66.57,66.53,66.56,9800.0,55.3792,55.4042,55.3709,55.3959,9800.0
2014-06-26 14:30:00,66.55,66.55,66.53,66.54,6300.0,55.3875,55.3875,55.3709,55.3792,6300.0
2014-06-26 14:40:00,66.55,66.55,66.51,66.54,12800.0,55.3875,55.3875,55.3543,55.3792,12800.0
2014-06-26 14:50:00,66.56,66.64,66.56,66.6,9700.0,55.3959,55.4624,55.3959,55.4292,9700.0
2014-06-26 15:00:00,66.6,66.62,66.56,66.61,13500.0,55.4292,55.4458,55.3959,55.4375,13500.0
2014-06-26 15:10:00,66.61,66.62,66.57,66.58,48000.0,55.4375,55.4458,55.4042,55.4125,48000.0
2014-06-26 15:20:00,66.59,66.6,66.58,66.6,19000.0,55.4208,55.4292,55.4125,55.4292,19000.0
2014-06-26 15:30:00,66.6,66.6,66.55,66.55,24900.0,55.4292,55.4292,55.3875,55.3875,24900.0
2014-06-26 15:40:00,66.55,66.56,66.52,66.56,32700.0,55.3875,55.3959,55.3626,55.3959,32700.0
2014-06-26 15:50:00,66.56,66.56,66.51,66.55,40900.0,55.3959,55.3959,55.3543,55.3875,40900.0
2014-06-27 09:30:00,66.33,66.45,66.23,66.23,14700.0,55.2044,55.3043,55.1212,55.1212,14700.0
2014-06-27 09:40:00,66.24,66.39,66.24,66.28,9000.0,55.1295,55.2544,55.1295,55.1628,9000.0
2014-06-27 09:50:00,66.29,66.38,66.2,66.26,10400.0,55.1712,55.2461,55.0962,55.1462,10400.0
2014-06-27 10:00:00,66.28,66.34,66.18,66.26,7400.0,55.1628,55.2128,55.0796,55.1462,7400.0
2014-06-27 10:10:00,66.26,66.34,66.21,66.21,13400.0,55.1462,55.2128,55.1046,55.1046,13400.0
2014-06-27 10:20:00,66.2,66.32,66.18,66.21,47100.0,55.0962,55.1961,55.0796,55.1046,47100.0
2014-06-27 10:30:00,66.22,66.34,66.22,66.34,24900.0,55.1129,55.2128,55.1129,55.2128,24900.0
2014-06-27 10:40:00,66.34,66.34,66.16,66.16,29000.0,55.2128,55.2128,55.063,55.063,29000.0
2014-06-27 10:50:00,66.18,66.18,66.05,66.11,32200.0,55.0796,55.0796,54.9714,55.0213,32200.0
2014-06-27 11:00:00,66.12,66.16,66.1,66.14,59900.0,55.0297,55.063,55.013,55.0463,59900.0
2014-06-27 11:10:00,66.15,66.17,66.11,66.12,36500.0,55.0546,55.0713,55.0213,55.0297,36500.0
2014-06-27 11:20:00,66.12,66.16,66.11,66.15,20700.0,55.0297,55.063,55.0213,55.0546,20700.0
2014-06-27 11:30:00,66.15,66.17,66.13,66.16,29600.0,55.0546,55.0713,55.038,55.063,29600.0
2014-06-27 11:40:00,66.16,66.17,66.12,66.14,22000.0,55.063,55.0713,55.0297,55.0463,22000.0
2014-06-27 11:50:00,66.14,66.17,66.13,66.16,42300.0,55.0463,55.0713,55.038,55.063,42300.0
2014-06-27 12:00:00,66.16,66.17,66.12,66.16,17700.0,55.063,55.0713,55.0297,55.063,17700.0
2014-06-27 12:10:00,66.16,66.17,66.12,66.15,27900.0,55.063,55.0713,55.0297,55.0546,27900.0
2014-06-27 12:20:00,66.15,66.16,66.12,66.15,19300.0,55.0546,55.063,55.0297,55.0546,19300.0
2014-06-27 12:30:00,66.15,66.15,66.07,66.08,18400.0,55.0546,55.0546,54.9881,54.9964,18400.0
2014-06-27 12:40:00,66.08,66.15,66.08,66.15,17500.0,54.9964,55.0546,54.9964,55.0546,17500.0
2014-06-27 12:50:00,66.16,66.29,66.15,66.29,99300.0,55.063,55.1712,55.0546,55.1712,99300.0
2014-06-27 13:00:00,66.29,66.33,66.27,66.33,32400.0,55.1712,55.2044,55.1545,55.2044,32400.0
2014-06-27 13:10:00,66.32,66.35,66.19,66.21,20800.0,55.1961,55.2211,55.0879,55.1046,20800.0
2014-06-27 13:20:00,66.21,66.22,66.13,66.15,71100.0,55.1046,55.1129,55.038,55.0546,71100.0
2014-06-27 13:30:00,66.17,66.25,66.17,66.25,16300.0,55.0713,55.1379,55.0713,55.1379,16300.0
2014-06-27 13:40:00,66.25,66.4,66.24,66.36,45800.0,55.1379,55.2627,55.1295,55.2294,45800.0
2014-06-27 13:50:00,66.36,66.55,66.36,66.45,43900.0,55.2294,55.3875,55.2294,55.3043,43900.0
2014-06-27 14:00:00,66.46,66.54,66.45,66.52,33800.0,55.3126,55.3792,55.3043,55.3626,33800.0
2014-06-27 14:10:00,66.52,66.68,66.52,66.64,30200.0,55.3626,55.4957,55.3626,55.4624,30200.0
2014-06-27 14:20:00,66.64,66.64,66.57,66.59,12100.0,55.4624,55.4624,55.4042,55.4208,12100.0
2014-06-27 14:30:00,66.6,66.61,66.58,66.6,32000.0,55.4292,55.4375,55.4125,55.4292,32000.0
2014-06-27 14:40:00,66.6,66.6,66.56,66.57,14300.0,55.4292,55.4292,55.3959,55.4042,14300.0
2014-06-27 14:50:00,66.57,66.58,66.55,66.56,6800.0,55.4042,55.4125,55.3875,55.3959,6800.0
2014-06-27 15:00:00,66.56,66.7,66.56,66.59,100900.0,55.3959,55.5124,55.3959,55.4208,100900.0
2014-06-27 15:10:00,66.6,66.62,66.59,66.62,13700.0,55.4292,55.4458,55.4208,55.4458,13700.0
2014-06-27 15:20:00,66.62,66.62,66.59,66.6,38200.0,55.4458,55.4458,55.4208,55.4292,38200.0
2014-06-27 15:30:00,66.61,66.7,66.61,66.69,37700.0,55.4375,55.5124,55.4375,55.5041,37700.0
2014-06-27 15:40:00,66.68,66.76,66.68,66.72,52800.0,55.4957,55.5623,55.4957,55.529,52800.0
2014-06-27 15:50:00,66.73,66.85,66.72,66.78,115100.0,55.5373,55.6372,55.529,55.579,115100.0
2014-06-30 09:30:00,66.89,66.97,66.74,66.75,28700.0,55.6705,55.7371,55.5457,55.554,28700.0
2014-06-30 09:40:00,66.78,66.87,66.71,66.85,56000.0,55.579,55.6539,55.5207,55.6372,56000.0
2014-06-30 09:50:00,66.86,66.86,66.68,66.81,23500.0,55.6455,55.6455,55.4957,55.6039,23500.0
2014-06-30 10:00:00,66.83,66.84,66.68,66.7,25000.0,55.6206,55.6289,55.4957,55.5124,25000.0
2014-06-30 10:10:00,66.69,66.69,66.6,66.62,17300.0,55.5041,55.5041,55.4292,55.4458,17300.0
2014-06-30 10:20:00,66.63,66.73,66.63,66.73,13000.0,55.4541,55.5373,55.4541,55.5373,13000.0
2014-06-30 10:30:00,66.75,66.78,66.68,66.68,11400.0,55.554,55.579,55.4957,55.4957,11400.0
2014-06-30 10:40:00,66.69,66.73,66.68,66.71,13900.0,55.5041,55.5373,55.4957,55.5207,13900.0
2014-06-30 10:50:00,66.72,66.72,66.64,66.7,10600.0,55.529,55.529,55.4624,55.5124,10600.0
2014-06-30 11:00:00,66.69,66.71,66.67,66.7,9300.0,55.5041,55.5207,55.4874,55.5124,9300.0
2014-06-30 11:10:00,66.71,66.73,66.69,66.71,8500.0,55.5207,55.5373,55.5041,55.5207,8500.0
2014-06-30 11:20:00,66.72,66.76,66.72,66.75,9900.0,55.529,55.5623,55.529,55.554,9900.0
2014-06-30 11:30:00,66.77,66.8,66.76,66.8,12100.0,55.5706,55.5956,55.5623,55.5956,12100.0
2014-06-30 11:40:00,66.79,66.82,66.78,66.78,11800.0,55.5873,55.6123,55.579,55.579,11800.0
2014-06-30 11:50:00,66.78,66.79,66.69,66.72,20100.0,55.579,55.5873,55.5041,55.529,20100.0
2014-06-30 12:00:00,66.72,66.72,66.65,66.67,21600.0,55.529,55.529,55.4708,55.4874,21600.0
2014-06-30 12:10:00,66.68,66.7,66.67,66.7,10700.0,55.4957,55.5124,55.4874,55.5124,10700.0
2014-06-30 12:20:00,66.7,66.71,66.67,66.68,38000.0,55.5124,55.5207,55.4874,55.4957,38000.0
2014-06-30 12:30:00,66.7,66.7,66.67,66.67,6900.0,55.5124,55.5124,55.4874,55.4874,6900.0
2014-06-30 12:40:00,66.68,66.68,66.62,66.65,9100.0,55.4957,55.4957,55.4458,55.4708,9100.0
2014-06-30 12:50:00,66.65,66.67,66.65,66.66,1900.0,55.4708,55.4874,55.4708,55.4791,1900.0
2014-06-30 13:00:00,66.64,66.66,66.6,66.6,14200.0,55.4624,55.4791,55.4292,55.4292,14200.0
2014-06-30 13:10:00,66.61,66.61,66.58,66.6,26100.0,55.4375,55.4375,55.4125,55.4292,26100.0
2014-06-30 13:20:00,66.6,66.6,66.59,66.59,8300.0,55.4292,55.4292,55.4208,55.4208,8300.0
2014-06-30 13:30:00,66.6,66.6,66.58,66.58,16100.0,55.4292,55.4292,55.4125,55.4125,16100.0
2014-06-30 13:40:00,66.58,66.59,66.56,66.56,5000.0,55.4125,55.4208,55.3959,55.3959,5000.0
2014-06-30 13:50:00,66.56,66.56,66.52,66.54,1018200.0,55.3959,55.3959,55.3626,55.3792,1018200.0
2014-06-30 14:00:00,66.55,66.61,66.54,66.59,32000.0,55.3875,55.4375,55.3792,55.4208,32000.0
2014-06-30 14:10:00,66.59,66.66,66.59,66.64,29200.0,55.4208,55.4791,55.4208,55.4624,29200.0
2014-06-30 14:20:00,66.65,66.65,66.59,66.64,21900.0,55.4708,55.4708,55.4208,55.4624,21900.0
2014-06-30 14:30:00,66.64,66.64,66.57,66.6,27100.0,55.4624,55.4624,55.4042,55.4292,27100.0
2014-06-30 14:40:00,66.6,66.6,66.54,66.56,12700.0,55.4292,55.4292,55.3792,55.3959,12700.0
2014-06-30 14:50:00,66.55,66.57,66.51,66.52,445500.0,55.3875,55.4042,55.3543,55.3626,445500.0
2014-06-30 15:00:00,66.53,66.6,66.51,66.59,22100.0,55.3709,55.4292,55.3543,55.4208,22100.0
2014-06-30 15:10:00,66.59,66.59,66.57,66.57,33200.0,55.4208,55.4208,55.4042,55.4042,33200.0
2014-06-30 15:20:00,66.58,66.58,66.54,66.55,44400.0,55.4125,55.4125,55.3792,55.3875,44400.0
2014-06-30 15:30:00,66.56,66.57,66.54,66.54,37300.0,55.3959,55.4042,55.3792,55.3792,37300.0
2014-06-30 15:40:00,66.54,66.61,66.52,66.59,82100.0,55.3792,55.4375,55.3626,55.4208,82100.0
2014-06-30 15:50:00,66.59,66.61,66.56,66.57,134700.0,55.4208,55.4375,55.3959,55.4042,134700.0
2014-07-01 09:30:00,66.9,67.17,66.84,67.05,53400.0,55.6788,55.9035,55.6289,55.8037,53400.0
2014-07-01 09:40:00,67.06,67.15,66.95,67.03,229900.0,55.812,55.8869,55.7204,55.787,229900.0
2014-07-01 09:50:00,67.03,67.05,66.97,67.01,232800.0,55.787,55.8037,55.7371,55.7704,232800.0
2014-07-01 10:00:00,67.01,67.09,66.97,66.99,42200.0,55.7704,55.837,55.7371,55.7537,42200.0
2014-07-01 10:10:00,66.98,67.07,66.98,67.06,29900.0,55.7454,55.8203,55.7454,55.812,29900.0
2014-07-01 10:20:00,67.06,67.07,67.01,67.02,15100.0,55.812,55.8203,55.7704,55.7787,15100.0
2014-07-01 10:30:00,67.02,67.06,67.0,67.0,31600.0,55.7787,55.812,55.7621,55.7621,31600.0
2014-07-01 10:40:00,67.0,67.0,66.91,67.0,36000.0,55.7621,55.7621,55.6872,55.7621,36000.0
2014-07-01 10:50:00,66.99,67.04,66.98,67.03,20400.0,55.7537,55.7954,55.7454,55.787,20400.0
2014-07-01 11:00:00,67.05,67.08,66.9,66.99,46100.0,55.8037,55.8286,55.6788,55.7537,46100.0
2014-07-01 11:10:00,67.0,67.0,66.87,66.97,58500.0,55.7621,55.7621,55.6539,55.7371,58500.0
2014-07-01 11:20:00,66.96,67.0,66.9,67.0,37600.0,55.7288,55.7621,55.6788,55.7621,37600.0
2014-07-01 11:30:00,67.0,67.04,66.95,67.03,46300.0,55.7621,55.7954,55.7204,55.787,46300.0
2014-07-01 11:40:00,67.03,67.05,66.93,66.93,43400.0,55.787,55.8037,55.7038,55.7038,43400.0
2014-07-01 11:50:00,66.95,67.03,66.95,67.01,35200.0,55.7204,55.787,55.7204,55.7704,35200.0
2014-07-01 12:00:00,67.03,67.03,66.95,67.01,38800.0,55.787,55.787,55.7204,55.7704,38800.0
2014-07-01 12:10:00,67.01,67.01,66.96,67.0,37100.0,55.7704,55.7704,55.7288,55.7621,37100.0
2014-07-01 12:20:00,67.0,67.03,66.98,67.01,38700.0,55.7621,55.787,55.7454,55.7704,38700.0
2014-07-01 12:30:00,67.02,67.05,67.0,67.04,52800.0,55.7787,55.8037,55.7621,55.7954,52800.0
2014-07-01 12:40:00,67.03,67.04,66.98,67.02,31000.0,55.787,55.7954,55.7454,55.7787,31000.0
2014-07-01 12:50:00,67.01,67.05,67.0,67.02,30600.0,55.7704,55.8037,55.7621,55.7787,30600.0
2014-07-01 13:00:00,67.03,67.1,67.0,67.1,42300.0,55.787,55.8453,55.7621,55.8453,42300.0
2014-07-01 13:10:00,67.1,67.27,67.09,67.11,72700.0,55.8453,55.9868,55.837,55.8536,72700.0
2014-07-01 13:20:00,67.13,67.14,67.09,67.1,187300.0,55.8703,55.8786,55.837,55.8453,187300.0
2014-07-01 13:30:00,67.09,67.16,67.09,67.16,16800.0,55.837,55.8952,55.837,55.8952,16800.0
2014-07-01 13:40:00,67.15,67.19,67.12,67.13,33500.0,55.8869,55.9202,55.8619,55.8703,33500.0
2014-07-01 13:50:00,67.12,67.23,67.11,67.21,32200.0,55.8619,55.9535,55.8536,55.9368,32200.0
2014-07-01 14:00:00,67.21,67.24,67.14,67.15,39200.0,55.9368,55.9618,55.8786,55.8869,39200.0
2014-07-01 14:10:00,67.16,67.19,67.12,67.15,22400.0,55.8952,55.9202,55.8619,55.8869,22400.0
2014-07-01 14:20:00,67.14,67.14,67.08,67.08,13600.0,55.8786,55.8786,55.8286,55.8286,13600.0
2014-07-01 14:30:00,67.09,67.09,67.04,67.06,25300.0,55.837,55.837,55.7954,55.812,25300.0
2014-07-01 14:40:00,67.07,67.08,66.99,67.03,22400.0,55.8203,55.8286,55.7537,55.787,22400.0
2014-07-01 14:50:00,67.04,67.06,66.99,67.02,24200.0,55.7954,55.812,55.7537,55.7787,24200.0
2014-07-01 15:00:00,67.03,67.03,67.0,67.02,26100.0,55.787,55.787,55.7621,55.7787,26100.0
2014-07-01 15:10:00,67.02,67.05,66.95,67.05,27800.0,55.7787,55.8037,55.7204,55.8037,27800.0
2014-07-01 15:20:00,67.05,67.07,66.97,67.0,48000.0,55.8037,55.8203,55.7371,55.7621,48000.0
2014-07-01 15:30:00,67.0,67.09,67.0,67.07,41500.0,55.7621,55.837,55.7621,55.8203,41500.0
2014-07-01 15:40:00,67.06,67.09,67.03,67.06,39100.0,55.812,55.837,55.787,55.812,39100.0
2014-07-01 15:50:00,67.06,67.06,66.94,66.95,100000.0,55.812,55.812,55.7121,55.7204,100000.0
2014-07-02 09:30:00,66.76,66.9,66.68,66.89,32100.0,55.5623,55.6788,55.4957,55.6705,32100.0
2014-07-02 09:40:00,66.91,66.97,66.88,66.89,13300.0,55.6872,55.7371,55.6622,55.6705,13300.0
2014-07-02 09:50:00,66.89,66.98,66.82,66.97,15600.0,55.6705,55.7454,55.6123,55.7371,15600.0
2014-07-02 10:00:00,66.97,67.06,66.86,66.87,12800.0,55.7371,55.812,55.6455,55.6539,12800.0
2014-07-02 10:10:00,66.85,66.85,66.77,66.85,7100.0,55.6372,55.6372,55.5706,55.6372,7100.0
2014-07-02 10:20:00,66.83,66.85,66.81,66.84,11700.0,55.6206,55.6372,55.6039,55.6289,11700.0
2014-07-02 10:30:00,66.83,66.97,66.83,66.96,7800.0,55.6206,55.7371,55.6206,55.7288,7800.0
2014-07-02 10:40:00,66.97,67.02,66.97,66.99,108300.0,55.7371,55.7787,55.7371,55.7537,108300.0
2014-07-02 10:50:00,67.01,67.05,66.96,66.96,12800.0,55.7704,55.8037,55.7288,55.7288,12800.0
2014-07-02 11:00:00,66.96,67.02,66.95,66.97,15200.0,55.7288,55.7787,55.7204,55.7371,15200.0
2014-07-02 11:10:00,66.96,66.97,66.87,66.88,10300.0,55.7288,55.7371,55.6539,55.6622,10300.0
2014-07-02 11:20:00,66.89,66.92,66.88,66.9,10900.0,55.6705,55.6955,55.6622,55.6788,10900.0
2014-07-02 11:30:00,66.91,67.01,66.91,67.01,12000.0,55.6872,55.7704,55.6872,55.7704,12000.0
2014-07-02 11:40:00,67.01,67.02,66.92,66.94,16000.0,55.7704,55.7787,55.6955,55.7121,16000.0
2014-07-02 11:50:00,66.93,66.93,66.88,66.88,10100.0,55.7038,55.7038,55.6622,55.6622,10100.0
2014-07-02 12:00:00,66.88,66.94,66.87,66.92,17300.0,55.6622,55.7121,55.6539,55.6955,17300.0
2014-07-02 12:10:00,66.92,66.98,66.91,66.92,8900.0,55.6955,55.7454,55.6872,55.6955,8900.0
2014-07-02 12:20:00,66.91,66.93,66.89,66.93,9000.0,55.6872,55.7038,55.6705,55.7038,9000.0
2014-07-02 12:30:00,66.93,66.98,66.93,66.98,11000.0,55.7038,55.7454,55.7038,55.7454,11000.0
2014-07-02 12:40:00,66.98,66.98,66.91,66.96,17100.0,55.7454,55.7454,55.6872,55.7288,17100.0
2014-07-02 12:50:00,66.96,66.96,66.89,66.95,11100.0,55.7288,55.7288,55.6705,55.7204,11100.0
2014-07-02 13:00:00,66.96,66.99,66.94,66.99,15900.0,55.7288,55.7537,55.7121,55.7537,15900.0
2014-07-02 13:10:00,66.98,67.0,66.94,66.95,9900.0,55.7454,55.7621,55.7121,55.7204,9900.0
2014-07-02 13:20:00,66.95,67.04,66.95,67.04,9500.0,55.7204,55.7954,55.7204,55.7954,9500.0
2014-07-02 13:30:00,67.04,67.04,66.93,66.94,16600.0,55.7954,55.7954,55.7038,55.7121,16600.0
2014-07-02 13:40:00,66.95,66.97,66.93,66.94,8500.0,55.7204,55.7371,55.7038,55.7121,8500.0
2014-07-02 13:50:00,66.94,66.95,66.89,66.91,18700.0,55.7121,55.7204,55.6705,55.6872,18700.0
2014-07-02 14:00:00,66.92,66.95,66.87,66.93,15900.0,55.6955,55.7204,55.6539,55.7038,15900.0
2014-07-02 14:10:00,66.93,67.01,66.93,67.01,8600.0,55.7038,55.7704,55.7038,55.7704,8600.0
2014-07-02 14:20:00,67.01,67.03,66.99,67.02,21900.0,55.7704,55.787,55.7537,55.7787,21900.0
2014-07-02 14:30:00,67.02,67.03,67.0,67.03,13600.0,55.7787,55.787,55.7621,55.787,13600.0
2014-07-02 14:40:00,67.03,67.03,67.0,67.0,23000.0,55.787,55.787,55.7621,55.7621,23000.0
2014-07-02 14:50:00,67.01,67.02,67.0,67.02,15000.0,55.7704,55.7787,55.7621,55.7787,15000.0
2014-07-02 15:00:00,67.01,67.03,66.99,67.03,24000.0,55.7704,55.787,55.7537,55.787,24000.0
2014-07-02 15:10:00,67.03,67.05,67.0,67.0,25400.0,55.787,55.8037,55.7621,55.7621,25400.0
2014-07-02 15:20:00,67.01,67.01,67.0,67.01,6900.0,55.7704,55.7704,55.7621,55.7704,6900.0
2014-07-02 15:30:00,67.01,67.08,67.01,67.08,26400.0,55.7704,55.8286,55.7704,55.8286,26400.0
2014-07-02 15:40:00,67.08,67.08,67.01,67.02,33600.0,55.8286,55.8286,55.7704,55.7787,33600.0
2014-07-02 15:50:00,67.02,67.05,66.99,67.02,149200.0,55.7787,55.8037,55.7537,55.7787,149200.0
2014-07-03 09:30:00,67.22,67.22,67.06,67.15,39700.0,55.9452,55.9452,55.812,55.8869,39700.0
2014-07-03 09:40:00,67.21,67.29,67.13,67.24,11700.0,55.9368,56.0034,55.8703,55.9618,11700.0
2014-07-03 09:50:00,67.24,67.24,67.16,67.17,6300.0,55.9618,55.9618,55.8952,55.9035,6300.0
2014-07-03 10:00:00,67.15,67.23,67.08,67.16,11700.0,55.8869,55.9535,55.8286,55.8952,11700.0
2014-07-03 10:10:00,67.16,67.27,67.15,67.19,11200.0,55.8952,55.9868,55.8869,55.9202,11200.0
2014-07-03 10:20:00,67.2,67.26,67.16,67.23,12400.0,55.9285,55.9785,55.8952,55.9535,12400.0
2014-07-03 10:30:00,67.23,67.28,67.22,67.28,7300.0,55.9535,55.9951,55.9452,55.9951,7300.0
2014-07-03 10:40:00,67.3,67.39,67.3,67.39,9700.0,56.0117,56.0866,56.0117,56.0866,9700.0
2014-07-03 10:50:00,67.39,67.45,67.37,67.43,10600.0,56.0866,56.1366,56.07,56.1199,10600.0
2014-07-03 11:00:00,67.43,67.47,67.41,67.42,18900.0,56.1199,56.1532,56.1033,56.1116,18900.0
2014-07-03 11:10:00,67.42,67.45,67.37,67.37,10000.0,56.1116,56.1366,56.07,56.07,10000.0
2014-07-03 11:20:00,67.37,67.47,67.37,67.46,15400.0,56.07,56.1532,56.07,56.1449,15400.0
2014-07-03 11:30:00,67.47,67.47,67.42,67.42,12000.0,56.1532,56.1532,56.1116,56.1116,12000.0
2014-07-03 11:40:00,67.43,67.47,67.41,67.47,13500.0,56.1199,56.1532,56.1033,56.1532,13500.0
2014-07-03 11:50:00,67.47,67.48,67.43,67.44,7000.0,56.1532,56.1616,56.1199,56.1283,7000.0
2014-07-03 12:00:00,67.44,67.46,67.42,67.44,12500.0,56.1283,56.1449,56.1116,56.1283,12500.0
2014-07-03 12:10:00,67.45,67.48,67.45,67.47,7800.0,56.1366,56.1616,56.1366,56.1532,7800.0
2014-07-03 12:20:00,67.47,67.47,67.39,67.39,21600.0,56.1532,56.1532,56.0866,56.0866,21600.0
2014-07-03 12:30:00,67.4,67.41,67.37,67.38,24900.0,56.095,56.1033,56.07,56.0783,24900.0
2014-07-03 12:40:00,67.38,67.39,67.33,67.34,43600.0,56.0783,56.0866,56.0367,56.045,43600.0
2014-07-03 12:50:00,67.34,67.41,67.34,67.34,42700.0,56.045,56.1033,56.045,56.045,42700.0
2014-07-07 09:30:00,67.18,67.35,67.18,67.35,17500.0,55.9119,56.0534,55.9119,56.0534,17500.0
2014-07-07 09:40:00,67.32,67.45,67.21,67.44,19600.0,56.0284,56.1366,55.9368,56.1283,19600.0
2014-07-07 09:50:00,67.42,67.51,67.38,67.51,17800.0,56.1116,56.1865,56.0783,56.1865,17800.0
2014-07-07 10:00:00,67.5,67.55,67.47,67.5,119100.0,56.1782,56.2198,56.1532,56.1782,119100.0
2014-07-07 10:10:00,67.5,67.56,67.49,67.53,19300.0,56.1782,56.2281,56.1699,56.2032,19300.0
2014-07-07 10:20:00,67.55,67.55,67.52,67.53,11400.0,56.2198,56.2198,56.1948,56.2032,11400.0
2014-07-07 10:30:00,67.52,67.54,67.5,67.54,15200.0,56.1948,56.2115,56.1782,56.2115,15200.0
2014-07-07 10:40:00,67.53,67.55,67.53,67.55,12100.0,56.2032,56.2198,56.2032,56.2198,12100.0
2014-07-07 10:50:00,67.54,67.55,67.43,67.43,17600.0,56.2115,56.2198,56.1199,56.1199,17600.0
2014-07-07 11:00:00,67.43,67.44,67.38,67.4,14400.0,56.1199,56.1283,56.0783,56.095,14400.0
2014-07-07 11:10:00,67.41,67.45,67.36,67.45,12200.0,56.1033,56.1366,56.0617,56.1366,12200.0
2014-07-07 11:20:00,67.45,67.47,67.39,67.46,11200.0,56.1366,56.1532,56.0866,56.1449,11200.0
2014-07-07 11:30:00,67.47,67.5,67.43,67.48,10900.0,56.1532,56.1782,56.1199,56.1616,10900.0
2014-07-07 11:40:00,67.49,67.52,67.48,67.52,9000.0,56.1699,56.1948,56.1616,56.1948,9000.0
2014-07-07 11:50:00,67.51,67.52,67.44,67.46,7400.0,56.1865,56.1948,56.1283,56.1449,7400.0
2014-07-07 12:00:00,67.46,67.52,67.4,67.4,10200.0,56.1449,56.1948,56.095,56.095,10200.0
2014-07-07 12:10:00,67.39,67.43,67.37,67.38,6700.0,56.0866,56.1199,56.07,56.0783,6700.0
2014-07-07 12:20:00,67.39,67.39,67.32,67.32,3600.0,56.0866,56.0866,56.0284,56.0284,3600.0
2014-07-07 12:30:00,67.32,67.34,67.29,67.29,5700.0,56.0284,56.045,56.0034,56.0034,5700.0
2014-07-07 12:40:00,67.3,67.3,67.28,67.28,5500.0,56.0117,56.0117,55.9951,55.9951,5500.0
2014-07-07 12:50:00,67.27,67.27,67.23,67.25,3900.0,55.9868,55.9868,55.9535,55.9701,3900.0
2014-07-07 13:00:00,67.26,67.33,67.26,67.3,7500.0,55.9785,56.0367,55.9785,56.0117,7500.0
2014-07-07 13:10:00,67.31,67.31,67.28,67.3,4800.0,56.0201,56.0201,55.9951,56.0117,4800.0
2014-07-07 13:20:00,67.3,67.31,67.27,67.29,5100.0,56.0117,56.0201,55.9868,56.0034,5100.0
2014-07-07 13:30:00,67.29,67.3,67.28,67.28,5000.0,56.0034,56.0117,55.9951,55.9951,5000.0
2014-07-07 13:40:00,67.28,67.36,67.27,67.36,11600.0,55.9951,56.0617,55.9868,56.0617,11600.0
2014-07-07 13:50:00,67.36,67.36,67.32,67.33,4400.0,56.0617,56.0617,56.0284,56.0367,4400.0
2014-07-07 14:00:00,67.33,67.33,67.28,67.32,116200.0,56.0367,56.0367,55.9951,56.0284,116200.0
2014-07-07 14:10:00,67.32,67.33,67.26,67.31,11600.0,56.0284,56.0367,55.9785,56.0201,11600.0
2014-07-07 14:20:00,67.31,67.34,67.27,67.34,16600.0,56.0201,56.045,55.9868,56.045,16600.0
2014-07-07 14:30:00,67.34,67.34,67.27,67.28,14400.0,56.045,56.045,55.9868,55.9951,14400.0
2014-07-07 14:40:00,67.28,67.34,67.25,67.34,18300.0,55.9951,56.045,55.9701,56.045,18300.0
2014-07-07 14:50:00,67.35,67.35,67.32,67.35,11000.0,56.0534,56.0534,56.0284,56.0534,11000.0
2014-07-07 15:00:00,67.35,67.37,67.35,67.37,18800.0,56.0534,56.07,56.0534,56.07,18800.0
2014-07-07 15:10:00,67.36,67.37,67.3,67.31,23000.0,56.0617,56.07,56.0117,56.0201,23000.0
2014-07-07 15:20:00,67.3,67.31,67.25,67.28,34100.0,56.0117,56.0201,55.9701,55.9951,34100.0
2014-07-07 15:30:00,67.27,67.3,67.25,67.25,40400.0,55.9868,56.0117,55.9701,55.9701,40400.0
2014-07-07 15:40:00,67.25,67.28,67.22,67.24,51200.0,55.9701,55.9951,55.9452,55.9618,51200.0
2014-07-07 15:50:00,67.24,67.28,67.23,67.25,32100.0,55.9618,55.9951,55.9535,55.9701,32100.0
2014-07-08 09:30:00,66.97,67.21,66.91,67.09,36500.0,55.7371,55.9368,55.6872,55.837,36500.0
2014-07-08 09:40:00,67.04,67.05,66.87,66.92,18600.0,55.7954,55.8037,55.6539,55.6955,18600.0
2014-07-08 09:50:00,66.9,66.95,66.86,66.94,28400.0,55.6788,55.7204,55.6455,55.7121,28400.0
2014-07-08 10:00:00,66.93,66.93,66.77,66.83,27400.0,55.7038,55.7038,55.5706,55.6206,27400.0
2014-07-08 10:10:00,66.84,66.93,66.81,66.89,14400.0,55.6289,55.7038,55.6039,55.6705,14400.0
2014-07-08 10:20:00,66.88,66.95,66.79,66.89,17800.0,55.6622,55.7204,55.5873,55.6705,17800.0
2014-07-08 10:30:00,66.89,66.89,66.51,66.82,64000.0,55.6705,55.6705,55.3543,55.6123,64000.0
2014-07-08 10:40:00,66.86,66.92,66.78,66.91,18400.0,55.6455,55.6955,55.579,55.6872,18400.0
2014-07-08 10:50:00,66.93,66.93,66.67,66.71,30700.0,55.7038,55.7038,55.4874,55.5207,30700.0
2014-07-08 11:00:00,66.71,66.71,66.56,66.62,26500.0,55.5207,55.5207,55.3959,55.4458,26500.0
2014-07-08 11:10:00,66.61,66.62,66.49,66.54,49400.0,55.4375,55.4458,55.3376,55.3792,49400.0
2014-07-08 11:20:00,66.53,66.56,66.31,66.31,29300.0,55.3709,55.3959,55.1878,55.1878,29300.0
2014-07-08 11:30:00,66.31,66.37,66.23,66.37,45400.0,55.1878,55.2377,55.1212,55.2377,45400.0
2014-07-08 11:40:00,66.37,66.54,66.37,66.54,24500.0,55.2377,55.3792,55.2377,55.3792,24500.0
2014-07-08 11:50:00,66.54,66.56,66.45,66.54,18100.0,55.3792,55.3959,55.3043,55.3792,18100.0
2014-07-08 12:00:00,66.54,66.59,66.43,66.44,37900.0,55.3792,55.4208,55.2877,55.296,37900.0
2014-07-08 12:10:00,66.43,66.5,66.3,66.3,59100.0,55.2877,55.3459,55.1795,55.1795,59100.0
2014-07-08 12:20:00,66.29,66.32,66.05,66.05,181000.0,55.1712,55.1961,54.9714,54.9714,181000.0
2014-07-08 12:30:00,66.06,66.34,66.03,66.32,94800.0,54.9797,55.2128,54.9548,55.1961,94800.0
2014-07-08 12:40:00,66.34,66.44,66.15,66.16,42600.0,55.2128,55.296,55.0546,55.063,42600.0
2014-07-08 12:50:00,66.16,66.24,66.02,66.04,123700.0,55.063,55.1295,54.9464,54.9631,123700.0
2014-07-08 13:00:00,66.05,66.05,65.98,66.01,57000.0,54.9714,54.9714,54.9131,54.9381,57000.0
2014-07-08 13:10:00,66.02,66.09,66.0,66.03,115300.0,54.9464,55.0047,54.9298,54.9548,115300.0
2014-07-08 13:20:00,66.03,66.06,66.01,66.02,71500.0,54.9548,54.9797,54.9381,54.9464,71500.0
2014-07-08 13:30:00,66.02,66.04,66.01,66.03,45600.0,54.9464,54.9631,54.9381,54.9548,45600.0
2014-07-08 13:40:00,66.03,66.04,66.0,66.01,141700.0,54.9548,54.9631,54.9298,54.9381,141700.0
2014-07-08 13:50:00,66.01,66.33,66.0,66.3,66700.0,54.9381,55.2044,54.9298,55.1795,66700.0
2014-07-08 14:00:00,66.31,66.32,66.0,66.0,135300.0,55.1878,55.1961,54.9298,54.9298,135300.0
2014-07-08 14:10:00,66.01,66.24,66.01,66.24,59900.0,54.9381,55.1295,54.9381,55.1295,59900.0
2014-07-08 14:20:00,66.23,66.26,66.02,66.23,101000.0,55.1212,55.1462,54.9464,55.1212,101000.0
2014-07-08 14:30:00,66.23,66.42,66.22,66.42,21100.0,55.1212,55.2793,55.1129,55.2793,21100.0
2014-07-08 14:40:00,66.42,66.5,66.21,66.43,94900.0,55.2793,55.3459,55.1046,55.2877,94900.0
2014-07-08 14:50:00,66.43,66.5,66.41,66.45,30200.0,55.2877,55.3459,55.271,55.3043,30200.0
2014-07-08 15:00:00,66.45,66.45,66.34,66.41,16000.0,55.3043,55.3043,55.2128,55.271,16000.0
2014-07-08 15:10:00,66.43,66.44,66.38,66.38,30100.0,55.2877,55.296,55.2461,55.2461,30100.0
2014-07-08 15:20:00,66.38,66.47,66.34,66.45,29400.0,55.2461,55.321,55.2128,55.3043,29400.0
2014-07-08 15:30:00,66.45,66.46,66.34,66.43,38600.0,55.3043,55.3126,55.2128,55.2877,38600.0
2014-07-08 15:40:00,66.42,66.43,66.22,66.24,62600.0,55.2793,55.2877,55.1129,55.1295,62600.0
2014-07-08 15:50:00,66.23,66.3,66.19,66.27,138100.0,55.1212,55.1795,55.0879,55.1545,138100.0
2014-07-09 09:30:00,66.37,66.66,66.37,66.6,29000.0,55.2377,55.4791,55.2377,55.4292,29000.0
2014-07-09 09:40:00,66.61,66.67,66.58,66.59,12800.0,55.4375,55.4874,55.4125,55.4208,12800.0
2014-07-09 09:50:00,66.6,66.68,66.52,66.52,19600.0,55.4292,55.4957,55.3626,55.3626,19600.0
2014-07-09 10:00:00,66.53,66.68,66.53,66.61,35700.0,55.3709,55.4957,55.3709,55.4375,35700.0
2014-07-09 10:10:00,66.61,66.61,66.36,66.39,28900.0,55.4375,55.4375,55.2294,55.2544,28900.0
2014-07-09 10:20:00,66.38,66.44,66.35,66.4,20500.0,55.2461,55.296,55.2211,55.2627,20500.0
2014-07-09 10:30:00,66.4,66.43,66.39,66.43,15000.0,55.2627,55.2877,55.2544,55.2877,15000.0
2014-07-09 10:40:00,66.43,66.5,66.39,66.48,18000.0,55.2877,55.3459,55.2544,55.3293,18000.0
2014-07-09 10:50:00,66.49,66.49,66.24,66.37,41400.0,55.3376,55.3376,55.1295,55.2377,41400.0
2014-07-09 11:00:00,66.37,66.47,66.35,66.43,15900.0,55.2377,55.321,55.2211,55.2877,15900.0
2014-07-09 11:10:00,66.42,66.47,66.32,66.47,20100.0,55.2793,55.321,55.1961,55.321,20100.0
2014-07-09 11:20:00,66.47,66.54,66.47,66.52,16400.0,55.321,55.3792,55.321,55.3626,16400.0
2014-07-09 11:30:00,66.53,66.54,66.45,66.48,17000.0,55.3709,55.3792,55.3043,55.3293,17000.0
2014-07-09 11:40:00,66.48,66.52,66.46,66.51,15300.0,55.3293,55.3626,55.3126,55.3543,15300.0
2014-07-09 11:50:00,66.51,66.52,66.49,66.51,8200.0,55.3543,55.3626,55.3376,55.3543,8200.0
2014-07-09 12:00:00,66.52,66.52,66.47,66.51,10600.0,55.3626,55.3626,55.321,55.3543,10600.0
2014-07-09 12:10:00,66.5,66.51,66.4,66.46,12300.0,55.3459,55.3543,55.2627,55.3126,12300.0
2014-07-09 12:20:00,66.45,66.49,66.45,66.45,6500.0,55.3043,55.3376,55.3043,55.3043,6500.0
2014-07-09 12:30:00,66.46,66.48,66.44,66.46,6400.0,55.3126,55.3293,55.296,55.3126,6400.0
2014-07-09 12:40:00,66.46,66.47,66.41,66.43,22400.0,55.3126,55.321,55.271,55.2877,22400.0
2014-07-09 12:50:00,66.43,66.46,66.41,66.41,9200.0,55.2877,55.3126,55.271,55.271,9200.0
2014-07-09 13:00:00,66.41,66.43,66.4,66.41,17600.0,55.271,55.2877,55.2627,55.271,17600.0
2014-07-09 13:10:00,66.4,66.46,66.4,66.43,11700.0,55.2627,55.3126,55.2627,55.2877,11700.0
2014-07-09 13:20:00,66.43,66.48,66.43,66.45,12800.0,55.2877,55.3293,55.2877,55.3043,12800.0
2014-07-09 13:30:00,66.45,66.46,66.42,66.45,14300.0,55.3043,55.3126,55.2793,55.3043,14300.0
2014-07-09 13:40:00,66.46,66.5,66.45,66.5,7600.0,55.3126,55.3459,55.3043,55.3459,7600.0
2014-07-09 13:50:00,66.5,66.52,66.49,66.5,34800.0,55.3459,55.3626,55.3376,55.3459,34800.0
2014-07-09 14:00:00,66.5,66.5,66.36,66.39,28100.0,55.3459,55.3459,55.2294,55.2544,28100.0
2014-07-09 14:10:00,66.39,66.59,66.38,66.59,13900.0,55.2544,55.4208,55.2461,55.4208,13900.0
2014-07-09 14:20:00,66.58,66.64,66.56,66.59,27500.0,55.4125,55.4624,55.3959,55.4208,27500.0
2014-07-09 14:30:00,66.59,66.61,66.55,66.57,18400.0,55.4208,55.4375,55.3875,55.4042,18400.0
2014-07-09 14:40:00,66.58,66.58,66.53,66.54,22800.0,55.4125,55.4125,55.3709,55.3792,22800.0
2014-07-09 14:50:00,66.54,66.61,66.53,66.56,17900.0,55.3792,55.4375,55.3709,55.3959,17900.0
2014-07-09 15:00:00,66.55,66.6,66.53,66.6,21100.0,55.3875,55.4292,55.3709,55.4292,21100.0
2014-07-09 15:10:00,66.59,66.66,66.54,66.56,39400.0,55.4208,55.4791,55.3792,55.3959,39400.0
2014-07-09 15:20:00,66.57,66.59,66.54,66.59,20500.0,55.4042,55.4208,55.3792,55.4208,20500.0
2014-07-09 15:30:00,66.59,66.63,66.55,66.63,42600.0,55.4208,55.4541,55.3875,55.4541,42600.0
2014-07-09 15:40:00,66.63,66.64,66.56,66.57,32100.0,55.4541,55.4624,55.3959,55.4042,32100.0
2014-07-09 15:50:00,66.57,66.59,66.55,66.59,41800.0,55.4042,55.4208,55.3875,55.4208,41800.0
2014-07-10 09:30:00,66.1,66.43,65.95,66.32,34900.0,55.013,55.2877,54.8882,55.1961,34900.0
2014-07-10 09:40:00,66.32,66.4,66.13,66.17,15700.0,55.1961,55.2627,55.038,55.0713,15700.0
2014-07-10 09:50:00,66.16,66.22,66.08,66.15,18300.0,55.063,55.1129,54.9964,55.0546,18300.0
2014-07-10 10:00:00,66.14,66.25,66.09,66.21,13600.0,55.0463,55.1379,55.0047,55.1046,13600.0
2014-07-10 10:10:00,66.23,66.28,66.19,66.25,17600.0,55.1212,55.1628,55.0879,55.1379,17600.0
2014-07-10 10:20:00,66.24,66.29,66.24,66.29,31300.0,55.1295,55.1712,55.1295,55.1712,31300.0
2014-07-10 10:30:00,66.29,66.3,66.22,66.26,12800.0,55.1712,55.1795,55.1129,55.1462,12800.0
2014-07-10 10:40:00,66.27,66.38,66.23,66.34,20800.0,55.1545,55.2461,55.1212,55.2128,20800.0
2014-07-10 10:50:00,66.35,66.39,66.21,66.36,39200.0,55.2211,55.2544,55.1046,55.2294,39200.0
2014-07-10 11:00:00,66.37,66.48,66.35,66.46,15400.0,55.2377,55.3293,55.2211,55.3126,15400.0
2014-07-10 11:10:00,66.45,66.55,66.45,66.55,16700.0,55.3043,55.3875,55.3043,55.3875,16700.0
2014-07-10 11:20:00,66.54,66.54,66.44,66.51,26300.0,55.3792,55.3792,55.296,55.3543,26300.0
2014-07-10 11:30:00,66.5,66.54,66.46,66.53,26500.0,55.3459,55.3792,55.3126,55.3709,26500.0
2014-07-10 11:40:00,66.53,66.53,66.43,66.43,11900.0,55.3709,55.3709,55.2877,55.2877,11900.0
2014-07-10 11:50:00,66.43,66.47,66.38,66.46,12500.0,55.2877,55.321,55.2461,55.3126,12500.0
2014-07-10 12:00:00,66.46,66.5,66.44,66.49,9500.0,55.3126,55.3459,55.296,55.3376,9500.0
2014-07-10 12:10:00,66.5,66.53,66.48,66.5,15100.0,55.3459,55.3709,55.3293,55.3459,15100.0
2014-07-10 12:20:00,66.5,66.53,66.48,66.48,29800.0,55.3459,55.3709,55.3293,55.3293,29800.0
2014-07-10 12:30:00,66.48,66.5,66.45,66.46,16900.0,55.3293,55.3459,55.3043,55.3126,16900.0
2014-07-10 12:40:00,66.47,66.51,66.41,66.43,14300.0,55.321,55.3543,55.271,55.2877,14300.0
2014-07-10 12:50:00,66.42,66.47,66.37,66.46,16400.0,55.2793,55.321,55.2377,55.3126,16400.0
2014-07-10 13:00:00,66.46,66.51,66.45,66.49,9600.0,55.3126,55.3543,55.3043,55.3376,9600.0
2014-07-10 13:10:00,66.48,66.5,66.46,66.48,8300.0,55.3293,55.3459,55.3126,55.3293,8300.0
2014-07-10 13:20:00,66.47,66.58,66.47,66.54,21500.0,55.321,55.4125,55.321,55.3792,21500.0
2014-07-10 13:30:00,66.54,66.58,66.51,66.58,13500.0,55.3792,55.4125,55.3543,55.4125,13500.0
2014-07-10 13:40:00,66.59,66.6,66.49,66.51,25500.0,55.4208,55.4292,55.3376,55.3543,25500.0
2014-07-10 13:50:00,66.5,66.51,66.45,66.45,12000.0,55.3459,55.3543,55.3043,55.3043,12000.0
2014-07-10 14:00:00,66.46,66.49,66.44,66.44,11100.0,55.3126,55.3376,55.296,55.296,11100.0
2014-07-10 14:10:00,66.44,66.44,66.36,66.39,12700.0,55.296,55.296,55.2294,55.2544,12700.0
2014-07-10 14:20:00,66.39,66.46,66.39,66.45,12400.0,55.2544,55.3126,55.2544,55.3043,12400.0
2014-07-10 14:30:00,66.46,66.47,66.34,66.36,13800.0,55.3126,55.321,55.2128,55.2294,13800.0
2014-07-10 14:40:00,66.37,66.41,66.34,66.38,25900.0,55.2377,55.271,55.2128,55.2461,25900.0
2014-07-10 14:50:00,66.38,66.4,66.31,66.32,23800.0,55.2461,55.2627,55.1878,55.1961,23800.0
2014-07-10 15:00:00,66.31,66.31,66.18,66.27,53400.0,55.1878,55.1878,55.0796,55.1545,53400.0
2014-07-10 15:10:00,66.27,66.37,66.27,66.36,15100.0,55.1545,55.2377,55.1545,55.2294,15100.0
2014-07-10 15:20:00,66.37,66.48,66.33,66.47,21300.0,55.2377,55.3293,55.2044,55.321,21300.0
2014-07-10 15:30:00,66.46,66.49,66.42,66.45,19400.0,55.3126,55.3376,55.2793,55.3043,19400.0
2014-07-10 15:40:00,66.45,66.51,66.44,66.47,36900.0,55.3043,55.3543,55.296,55.321,36900.0
2014-07-10 15:50:00,66.48,66.48,66.42,66.44,47700.0,55.3293,55.3293,55.2793,55.296,47700.0
2014-07-11 09:30:00,66.32,66.37,66.28,66.35,14100.0,55.1961,55.2377,55.1628,55.2211,14100.0
2014-07-11 09:40:00,66.31,66.32,66.2,66.23,11200.0,55.1878,55.1961,55.0962,55.1212,11200.0
2014-07-11 09:50:00,66.2,66.24,66.17,66.17,13200.0,55.0962,55.1295,55.0713,55.0713,13200.0
2014-07-11 10:00:00,66.16,66.21,66.15,66.21,29700.0,55.063,55.1046,55.0546,55.1046,29700.0
2014-07-11 10:10:00,66.22,66.31,66.22,66.25,28300.0,55.1129,55.1878,55.1129,55.1379,28300.0
2014-07-11 10:20:00,66.27,66.31,66.18,66.31,13900.0,55.1545,55.1878,55.0796,55.1878,13900.0
2014-07-11 10:30:00,66.33,66.33,66.15,66.21,11900.0,55.2044,55.2044,55.0546,55.1046,11900.0
2014-07-11 10:40:00,66.21,66.23,66.16,66.2,10500.0,55.1046,55.1212,55.063,55.0962,10500.0
2014-07-11 10:50:00,66.2,66.25,66.18,66.18,8200.0,55.0962,55.1379,55.0796,55.0796,8200.0
2014-07-11 11:00:00,66.18,66.26,66.18,66.25,7800.0,55.0796,55.1462,55.0796,55.1379,7800.0
2014-07-11 11:10:00,66.25,66.26,66.23,66.24,4900.0,55.1379,55.1462,55.1212,55.1295,4900.0
2014-07-11 11:20:00,66.24,66.24,66.15,66.16,12600.0,55.1295,55.1295,55.0546,55.063,12600.0
2014-07-11 11:30:00,66.16,66.26,66.16,66.22,7500.0,55.063,55.1462,55.063,55.1129,7500.0
2014-07-11 11:40:00,66.22,66.27,66.19,66.2,7600.0,55.1129,55.1545,55.0879,55.0962,7600.0
2014-07-11 11:50:00,66.2,66.2,66.18,66.18,8100.0,55.0962,55.0962,55.0796,55.0796,8100.0
2014-07-11 12:00:00,66.17,66.22,66.15,66.22,14900.0,55.0713,55.1129,55.0546,55.1129,14900.0
2014-07-11 12:10:00,66.23,66.24,66.21,66.21,6000.0,55.1212,55.1295,55.1046,55.1046,6000.0
2014-07-11 12:20:00,66.2,66.2,66.15,66.17,15200.0,55.0962,55.0962,55.0546,55.0713,15200.0
2014-07-11 12:30:00,66.17,66.17,66.15,66.15,4300.0,55.0713,55.0713,55.0546,55.0546,4300.0
2014-07-11 12:40:00,66.15,66.16,65.92,65.92,58500.0,55.0546,55.063,54.8632,54.8632,58500.0
2014-07-11 12:50:00,65.93,65.99,65.92,65.96,14000.0,54.8715,54.9215,54.8632,54.8965,14000.0
2014-07-11 13:00:00,65.97,66.02,65.96,65.96,11300.0,54.9048,54.9464,54.8965,54.8965,11300.0
2014-07-11 13:10:00,65.96,66.0,65.93,66.0,14700.0,54.8965,54.9298,54.8715,54.9298,14700.0
2014-07-11 13:20:00,66.01,66.04,66.0,66.0,12500.0,54.9381,54.9631,54.9298,54.9298,12500.0
2014-07-11 13:30:00,66.0,66.0,65.94,65.94,12600.0,54.9298,54.9298,54.8799,54.8799,12600.0
2014-07-11 13:40:00,65.94,65.98,65.9,65.9,15000.0,54.8799,54.9131,54.8466,54.8466,15000.0
2014-07-11 13:50:00,65.9,65.95,65.9,65.92,9600.0,54.8466,54.8882,54.8466,54.8632,9600.0
2014-07-11 14:00:00,65.93,65.96,65.9,65.96,16900.0,54.8715,54.8965,54.8466,54.8965,16900.0
2014-07-11 14:10:00,65.96,65.98,65.94,65.98,33000.0,54.8965,54.9131,54.8799,54.9131,33000.0
2014-07-11 14:20:00,65.98,65.99,65.97,65.99,16200.0,54.9131,54.9215,54.9048,54.9215,16200.0
2014-07-11 14:30:00,65.98,65.98,65.9,65.9,29200.0,54.9131,54.9131,54.8466,54.8466,29200.0
2014-07-11 14:40:00,65.9,65.98,65.9,65.98,22600.0,54.8466,54.9131,54.8466,54.9131,22600.0
2014-07-11 14:50:00,65.98,66.01,65.98,65.99,21900.0,54.9131,54.9381,54.9131,54.9215,21900.0
2014-07-11 15:00:00,65.98,66.0,65.94,65.99,18900.0,54.9131,54.9298,54.8799,54.9215,18900.0
2014-07-11 15:10:00,66.0,66.0,65.98,66.0,19400.0,54.9298,54.9298,54.9131,54.9298,19400.0
2014-07-11 15:20:00,66.0,66.02,65.95,66.02,39800.0,54.9298,54.9464,54.8882,54.9464,39800.0
2014-07-11 15:30:00,66.02,66.1,66.02,66.08,47000.0,54.9464,55.013,54.9464,54.9964,47000.0
2014-07-11 15:40:00,66.08,66.1,66.04,66.04,43600.0,54.9964,55.013,54.9631,54.9631,43600.0
2014-07-11 15:50:00,66.05,66.05,66.0,66.01,84900.0,54.9714,54.9714,54.9298,54.9381,84900.0
2014-07-14 09:30:00,66.03,66.29,66.03,66.26,32100.0,54.9548,55.1712,54.9548,55.1462,32100.0
2014-07-14 09:40:00,66.26,66.42,66.26,66.36,16900.0,55.1462,55.2793,55.1462,55.2294,16900.0
2014-07-14 09:50:00,66.34,66.39,66.31,66.39,63500.0,55.2128,55.2544,55.1878,55.2544,63500.0
2014-07-14 10:00:00,66.39,66.52,66.39,66.45,18400.0,55.2544,55.3626,55.2544,55.3043,18400.0
2014-07-14 10:10:00,66.47,66.51,66.4,66.45,39300.0,55.321,55.3543,55.2627,55.3043,39300.0
2014-07-14 10:20:00,66.45,66.48,66.43,66.47,11400.0,55.3043,55.3293,55.2877,55.321,11400.0
2014-07-14 10:30:00,66.47,66.47,66.36,66.38,12800.0,55.321,55.321,55.2294,55.2461,12800.0
2014-07-14 10:40:00,66.38,66.4,66.36,66.36,14600.0,55.2461,55.2627,55.2294,55.2294,14600.0
2014-07-14 10:50:00,66.35,66.38,66.31,66.33,14500.0,55.2211,55.2461,55.1878,55.2044,14500.0
2014-07-14 11:00:00,66.33,66.4,66.33,66.34,12500.0,55.2044,55.2627,55.2044,55.2128,12500.0
2014-07-14 11:10:00,66.34,66.38,66.29,66.29,9700.0,55.2128,55.2461,55.1712,55.1712,9700.0
2014-07-14 11:20:00,66.3,66.32,66.28,66.28,11500.0,55.1795,55.1961,55.1628,55.1628,11500.0
2014-07-14 11:30:00,66.29,66.3,66.25,66.25,20300.0,55.1712,55.1795,55.1379,55.1379,20300.0
2014-07-14 11:40:00,66.25,66.29,66.25,66.25,62400.0,55.1379,55.1712,55.1379,55.1379,62400.0
2014-07-14 11:50:00,66.25,66.29,66.25,66.28,13700.0,55.1379,55.1712,55.1379,55.1628,13700.0
2014-07-14 12:00:00,66.29,66.3,66.23,66.23,46100.0,55.1712,55.1795,55.1212,55.1212,46100.0
2014-07-14 12:10:00,66.24,66.25,66.09,66.15,41500.0,55.1295,55.1379,55.0047,55.0546,41500.0
2014-07-14 12:20:00,66.15,66.18,66.11,66.12,10900.0,55.0546,55.0796,55.0213,55.0297,10900.0
2014-07-14 12:30:00,66.13,66.13,66.06,66.07,12300.0,55.038,55.038,54.9797,54.9881,12300.0
2014-07-14 12:40:00,66.09,66.11,66.06,66.06,12100.0,55.0047,55.0213,54.9797,54.9797,12100.0
2014-07-14 12:50:00,66.06,66.07,66.01,66.07,13200.0,54.9797,54.9881,54.9381,54.9881,13200.0
2014-07-14 13:00:00,66.08,66.1,66.03,66.09,11000.0,54.9964,55.013,54.9548,55.0047,11000.0
2014-07-14 13:10:00,66.1,66.17,66.08,66.17,10700.0,55.013,55.0713,54.9964,55.0713,10700.0
2014-07-14 13:20:00,66.16,66.17,66.14,66.14,9100.0,55.063,55.0713,55.0463,55.0463,9100.0
2014-07-14 13:30:00,66.14,66.14,66.08,66.11,10100.0,55.0463,55.0463,54.9964,55.0213,10100.0
2014-07-14 13:40:00,66.12,66.15,66.11,66.15,10900.0,55.0297,55.0546,55.0213,55.0546,10900.0
2014-07-14 13:50:00,66.15,66.18,66.14,66.18,12500.0,55.0546,55.0796,55.0463,55.0796,12500.0
2014-07-14 14:00:00,66.18,66.21,66.17,66.2,24900.0,55.0796,55.1046,55.0713,55.0962,24900.0
2014-07-14 14:10:00,66.2,66.2,66.15,66.18,19400.0,55.0962,55.0962,55.0546,55.0796,19400.0
2014-07-14 14:20:00,66.18,66.19,66.09,66.09,23100.0,55.0796,55.0879,55.0047,55.0047,23100.0
2014-07-14 14:30:00,66.09,66.14,66.07,66.14,12400.0,55.0047,55.0463,54.9881,55.0463,12400.0
2014-07-14 14:40:00,66.14,66.15,66.11,66.15,14400.0,55.0463,55.0546,55.0213,55.0546,14400.0
2014-07-14 14:50:00,66.15,66.16,66.13,66.14,13000.0,55.0546,55.063,55.038,55.0463,13000.0
2014-07-14 15:00:00,66.14,66.14,66.07,66.1,27300.0,55.0463,55.0463,54.9881,55.013,27300.0
2014-07-14 15:10:00,66.1,66.11,66.06,66.06,19000.0,55.013,55.0213,54.9797,54.9797,19000.0
2014-07-14 15:20:00,66.06,66.09,66.05,66.06,20900.0,54.9797,55.0047,54.9714,54.9797,20900.0
2014-07-14 15:30:00,66.05,66.15,66.05,66.15,37800.0,54.9714,55.0546,54.9714,55.0546,37800.0
2014-07-14 15:40:00,66.15,66.17,66.09,66.09,43900.0,55.0546,55.0713,55.0047,55.0047,43900.0
2014-07-14 15:50:00,66.08,66.11,66.08,66.09,51600.0,54.9964,55.0213,54.9964,55.0047,51600.0
2014-07-15 09:30:00,66.22,66.44,66.21,66.34,22500.0,55.1129,55.296,55.1046,55.2128,22500.0
2014-07-15 09:40:00,66.34,66.44,66.13,66.2,22100.0,55.2128,55.296,55.038,55.0962,22100.0
2014-07-15 09:50:00,66.23,66.25,66.12,66.14,15300.0,55.1212,55.1379,55.0297,55.0463,15300.0
2014-07-15 10:00:00,66.16,66.21,66.08,66.14,15400.0,55.063,55.1046,54.9964,55.0463,15400.0
2014-07-15 10:10:00,66.14,66.16,65.95,66.04,12000.0,55.0463,55.063,54.8882,54.9631,12000.0
2014-07-15 10:20:00,66.03,66.09,65.99,66.02,30900.0,54.9548,55.0047,54.9215,54.9464,30900.0
2014-07-15 10:30:00,66.02,66.06,65.9,65.9,34200.0,54.9464,54.9797,54.8466,54.8466,34200.0
2014-07-15 10:40:00,65.9,65.9,65.67,65.69,132000.0,54.8466,54.8466,54.6551,54.6718,132000.0
2014-07-15 10:50:00,65.69,65.77,65.63,65.7,25000.0,54.6718,54.7384,54.6219,54.6801,25000.0
2014-07-15 11:00:00,65.69,65.72,65.39,65.42,139300.0,54.6718,54.6968,54.4221,54.4471,139300.0
2014-07-15 11:10:00,65.41,65.55,65.4,65.44,101100.0,54.4388,54.5553,54.4304,54.4637,101100.0
2014-07-15 11:20:00,65.46,65.49,65.4,65.4,30100.0,54.4804,54.5053,54.4304,54.4304,30100.0
2014-07-15 11:30:00,65.39,65.45,65.36,65.41,22200.0,54.4221,54.472,54.3971,54.4388,22200.0
2014-07-15 11:40:00,65.4,65.43,65.22,65.23,72900.0,54.4304,54.4554,54.2806,54.2889,72900.0
2014-07-15 11:50:00,65.22,65.23,65.05,65.06,80400.0,54.2806,54.2889,54.1391,54.1475,80400.0
2014-07-15 12:00:00,65.05,65.14,65.02,65.05,35300.0,54.1391,54.214,54.1142,54.1391,35300.0
2014-07-15 12:10:00,65.03,65.16,65.02,65.14,27100.0,54.1225,54.2307,54.1142,54.214,27100.0
2014-07-15 12:20:00,65.15,65.2,65.12,65.17,14000.0,54.2224,54.264,54.1974,54.239,14000.0
2014-07-15 12:30:00,65.17,65.3,65.16,65.3,21600.0,54.239,54.3472,54.2307,54.3472,21600.0
2014-07-15 12:40:00,65.31,65.41,65.3,65.39,27500.0,54.3555,54.4388,54.3472,54.4221,27500.0
2014-07-15 12:50:00,65.37,65.4,65.28,65.28,19200.0,54.4055,54.4304,54.3306,54.3306,19200.0
2014-07-15 13:00:00,65.27,65.34,65.25,65.27,24500.0,54.3222,54.3805,54.3056,54.3222,24500.0
2014-07-15 13:10:00,65.27,65.4,65.25,65.38,29100.0,54.3222,54.4304,54.3056,54.4138,29100.0
2014-07-15 13:20:00,65.37,65.4,65.35,65.39,14100.0,54.4055,54.4304,54.3888,54.4221,14100.0
2014-07-15 13:30:00,65.4,65.52,65.4,65.47,35800.0,54.4304,54.5303,54.4304,54.4887,35800.0
2014-07-15 13:40:00,65.46,65.57,65.46,65.55,22900.0,54.4804,54.5719,54.4804,54.5553,22900.0
2014-07-15 13:50:00,65.55,65.58,65.52,65.55,18400.0,54.5553,54.5802,54.5303,54.5553,18400.0
2014-07-15 14:00:00,65.56,65.61,65.48,65.49,47500.0,54.5636,54.6052,54.497,54.5053,47500.0
2014-07-15 14:10:00,65.48,65.54,65.45,65.53,28100.0,54.497,54.5469,54.472,54.5386,28100.0
2014-07-15 14:20:00,65.53,65.57,65.48,65.48,39600.0,54.5386,54.5719,54.497,54.497,39600.0
2014-07-15 14:30:00,65.48,65.53,65.48,65.49,619300.0,54.497,54.5386,54.497,54.5053,619300.0
2014-07-15 14:40:00,65.49,65.53,65.45,65.45,38500.0,54.5053,54.5386,54.472,54.472,38500.0
2014-07-15 14:50:00,65.44,65.48,65.42,65.48,24800.0,54.4637,54.497,54.4471,54.497,24800.0
2014-07-15 15:00:00,65.48,65.48,65.39,65.41,43000.0,54.497,54.497,54.4221,54.4388,43000.0
2014-07-15 15:10:00,65.41,65.5,65.37,65.48,43000.0,54.4388,54.5137,54.4055,54.497,43000.0
2014-07-15 15:20:00,65.48,65.5,65.43,65.48,44000.0,54.497,54.5137,54.4554,54.497,44000.0
2014-07-15 15:30:00,65.48,65.52,65.47,65.51,62900.0,54.497,54.5303,54.4887,54.522,62900.0
2014-07-15 15:40:00,65.51,65.56,65.47,65.48,84500.0,54.522,54.5636,54.4887,54.497,84500.0
2014-07-15 15:50:00,65.48,65.5,65.46,65.5,111400.0,54.497,54.5137,54.4804,54.5137,111400.0
2014-07-16 09:30:00,65.71,65.96,65.58,65.78,41400.0,54.6884,54.8965,54.5802,54.7467,41400.0
2014-07-16 09:40:00,65.87,65.93,65.77,65.87,26700.0,54.8216,54.8715,54.7384,54.8216,26700.0
2014-07-16 09:50:00,65.85,65.92,65.79,65.92,102600.0,54.805,54.8632,54.755,54.8632,102600.0
2014-07-16 10:00:00,65.93,65.98,65.76,65.77,42800.0,54.8715,54.9131,54.73,54.7384,42800.0
2014-07-16 10:10:00,65.78,65.88,65.75,65.79,22400.0,54.7467,54.8299,54.7217,54.755,22400.0
2014-07-16 10:20:00,65.79,65.82,65.76,65.79,17200.0,54.755,54.78,54.73,54.755,17200.0
2014-07-16 10:30:00,65.79,65.85,65.78,65.82,21200.0,54.755,54.805,54.7467,54.78,21200.0
2014-07-16 10:40:00,65.83,65.85,65.74,65.75,127500.0,54.7883,54.805,54.7134,54.7217,127500.0
2014-07-16 10:50:00,65.74,65.82,65.7,65.73,23100.0,54.7134,54.78,54.6801,54.7051,23100.0
2014-07-16 11:00:00,65.72,65.75,65.69,65.71,24800.0,54.6968,54.7217,54.6718,54.6884,24800.0
2014-07-16 11:10:00,65.73,65.75,65.66,65.71,49000.0,54.7051,54.7217,54.6468,54.6884,49000.0
2014-07-16 11:20:00,65.72,65.73,65.67,65.72,35000.0,54.6968,54.7051,54.6551,54.6968,35000.0
2014-07-16 11:30:00,65.72,65.73,65.64,65.65,29700.0,54.6968,54.7051,54.6302,54.6385,29700.0
2014-07-16 11:40:00,65.65,65.72,65.65,65.7,18400.0,54.6385,54.6968,54.6385,54.6801,18400.0
2014-07-16 11:50:00,65.71,65.72,65.69,65.71,16700.0,54.6884,54.6968,54.6718,54.6884,16700.0
2014-07-16 12:00:00,65.71,65.72,65.63,65.65,25500.0,54.6884,54.6968,54.6219,54.6385,25500.0
2014-07-16 12:10:00,65.65,65.68,65.63,65.66,22200.0,54.6385,54.6635,54.6219,54.6468,22200.0
2014-07-16 12:20:00,65.66,65.67,65.56,65.61,33900.0,54.6468,54.6551,54.5636,54.6052,33900.0
2014-07-16 12:30:00,65.61,65.62,65.57,65.59,48900.0,54.6052,54.6135,54.5719,54.5886,48900.0
2014-07-16 12:40:00,65.6,65.64,65.57,65.63,27200.0,54.5969,54.6302,54.5719,54.6219,27200.0
2014-07-16 12:50:00,65.62,65.67,65.62,65.67,7700.0,54.6135,54.6551,54.6135,54.6551,7700.0
2014-07-16 13:00:00,65.67,65.72,65.67,65.68,9900.0,54.6551,54.6968,54.6551,54.6635,9900.0
2014-07-16 13:10:00,65.68,65.74,65.68,65.69,15600.0,54.6635,54.7134,54.6635,54.6718,15600.0
2014-07-16 13:20:00,65.7,65.75,65.69,65.74,17700.0,54.6801,54.7217,54.6718,54.7134,17700.0
2014-07-16 13:30:00,65.73,65.75,65.62,65.66,15700.0,54.7051,54.7217,54.6135,54.6468,15700.0
2014-07-16 13:40:00,65.68,65.69,65.63,65.63,13300.0,54.6635,54.6718,54.6219,54.6219,13300.0
2014-07-16 13:50:00,65.64,65.7,65.64,65.66,22900.0,54.6302,54.6801,54.6302,54.6468,22900.0
2014-07-16 14:00:00,65.67,65.72,65.65,65.72,20100.0,54.6551,54.6968,54.6385,54.6968,20100.0
2014-07-16 14:10:00,65.71,65.76,65.68,65.75,8500.0,54.6884,54.73,54.6635,54.7217,8500.0
2014-07-16 14:20:00,65.75,65.76,65.71,65.74,25500.0,54.7217,54.73,54.6884,54.7134,25500.0
2014-07-16 14:30:00,65.73,65.76,65.65,65.66,19800.0,54.7051,54.73,54.6385,54.6468,19800.0
2014-07-16 14:40:00,65.67,65.71,65.65,65.69,17700.0,54.6551,54.6884,54.6385,54.6718,17700.0
2014-07-16 14:50:00,65.69,65.7,65.66,65.68,15800.0,54.6718,54.6801,54.6468,54.6635,15800.0
2014-07-16 15:00:00,65.68,65.73,65.68,65.72,17400.0,54.6635,54.7051,54.6635,54.6968,17400.0
2014-07-16 15:10:00,65.72,65.75,65.7,65.73,27700.0,54.6968,54.7217,54.6801,54.7051,27700.0
2014-07-16 15:20:00,65.73,65.8,65.72,65.8,21900.0,54.7051,54.7633,54.6968,54.7633,21900.0
2014-07-16 15:30:00,65.81,65.84,65.78,65.81,72200.0,54.7717,54.7966,54.7467,54.7717,72200.0
2014-07-16 15:40:00,65.8,65.8,65.75,65.75,52300.0,54.7633,54.7633,54.7217,54.7217,52300.0
2014-07-16 15:50:00,65.76,65.77,65.66,65.66,132100.0,54.73,54.7384,54.6468,54.6468,132100.0
2014-07-17 09:30:00,65.48,65.48,65.3,65.41,17100.0,54.497,54.497,54.3472,54.4388,17100.0
2014-07-17 09:40:00,65.42,65.49,65.32,65.34,17700.0,54.4471,54.5053,54.3638,54.3805,17700.0
2014-07-17 09:50:00,65.34,65.44,65.3,65.33,9600.0,54.3805,54.4637,54.3472,54.3722,9600.0
2014-07-17 10:00:00,65.32,65.48,65.32,65.39,11900.0,54.3638,54.497,54.3638,54.4221,11900.0
2014-07-17 10:10:00,65.39,65.46,65.35,65.42,10500.0,54.4221,54.4804,54.3888,54.4471,10500.0
2014-07-17 10:20:00,65.44,65.5,65.4,65.41,38700.0,54.4637,54.5137,54.4304,54.4388,38700.0
2014-07-17 10:30:00,65.43,65.56,65.41,65.56,15500.0,54.4554,54.5636,54.4388,54.5636,15500.0
2014-07-17 10:40:00,65.58,65.65,65.57,65.59,17500.0,54.5802,54.6385,54.5719,54.5886,17500.0
2014-07-17 10:50:00,65.58,65.6,65.46,65.49,25400.0,54.5802,54.5969,54.4804,54.5053,25400.0
2014-07-17 11:00:00,65.49,65.65,65.48,65.56,13100.0,54.5053,54.6385,54.497,54.5636,13100.0
2014-07-17 11:10:00,65.55,65.56,65.37,65.41,11600.0,54.5553,54.5636,54.4055,54.4388,11600.0
2014-07-17 11:20:00,65.39,65.4,65.22,65.23,16600.0,54.4221,54.4304,54.2806,54.2889,16600.0
2014-07-17 11:30:00,65.22,65.4,65.15,65.37,42900.0,54.2806,54.4304,54.2224,54.4055,42900.0
2014-07-17 11:40:00,65.39,65.44,65.28,65.35,13300.0,54.4221,54.4637,54.3306,54.3888,13300.0
2014-07-17 11:50:00,65.34,65.38,65.28,65.3,14600.0,54.3805,54.4138,54.3306,54.3472,14600.0
2014-07-17 12:00:00,65.3,65.41,65.2,65.37,44700.0,54.3472,54.4388,54.264,54.4055,44700.0
2014-07-17 12:10:00,65.36,65.44,65.34,65.4,17800.0,54.3971,54.4637,54.3805,54.4304,17800.0
2014-07-17 12:20:00,65.39,65.47,65.37,65.45,17700.0,54.4221,54.4887,54.4055,54.472,17700.0
2014-07-17 12:30:00,65.45,65.61,65.42,65.54,15100.0,54.472,54.6052,54.4471,54.5469,15100.0
2014-07-17 12:40:00,65.53,65.56,65.46,65.47,14300.0,54.5386,54.5636,54.4804,54.4887,14300.0
2014-07-17 12:50:00,65.48,65.5,65.45,65.48,14900.0,54.497,54.5137,54.472,54.497,14900.0
2014-07-17 13:00:00,65.48,65.63,65.47,65.6,16700.0,54.497,54.6219,54.4887,54.5969,16700.0
2014-07-17 13:10:00,65.6,65.65,65.57,65.57,10000.0,54.5969,54.6385,54.5719,54.5719,10000.0
2014-07-17 13:20:00,65.56,65.57,65.49,65.55,11400.0,54.5636,54.5719,54.5053,54.5553,11400.0
2014-07-17 13:30:00,65.55,65.64,65.49,65.49,17100.0,54.5553,54.6302,54.5053,54.5053,17100.0
2014-07-17 13:40:00,65.5,65.52,65.42,65.47,16100.0,54.5137,54.5303,54.4471,54.4887,16100.0
2014-07-17 13:50:00,65.46,65.47,65.38,65.41,14200.0,54.4804,54.4887,54.4138,54.4388,14200.0
2014-07-17 14:00:00,65.41,65.42,65.35,65.37,18300.0,54.4388,54.4471,54.3888,54.4055,18300.0
2014-07-17 14:10:00,65.39,65.45,65.35,65.37,18000.0,54.4221,54.472,54.3888,54.4055,18000.0
2014-07-17 14:20:00,65.38,65.4,65.32,65.35,41300.0,54.4138,54.4304,54.3638,54.3888,41300.0
2014-07-17 14:30:00,65.35,65.4,65.35,65.4,21400.0,54.3888,54.4304,54.3888,54.4304,21400.0
2014-07-17 14:40:00,65.39,65.45,65.39,65.4,29600.0,54.4221,54.472,54.4221,54.4304,29600.0
2014-07-17 14:50:00,65.39,65.46,65.38,65.45,19000.0,54.4221,54.4804,54.4138,54.472,19000.0
2014-07-17 15:00:00,65.45,65.45,65.33,65.33,26500.0,54.472,54.472,54.3722,54.3722,26500.0
2014-07-17 15:10:00,65.33,65.33,65.11,65.11,40800.0,54.3722,54.3722,54.1891,54.1891,40800.0
2014-07-17 15:20:00,65.11,65.2,65.11,65.15,34100.0,54.1891,54.264,54.1891,54.2224,34100.0
2014-07-17 15:30:00,65.13,65.17,65.06,65.1,55300.0,54.2057,54.239,54.1475,54.1808,55300.0
2014-07-17 15:40:00,65.1,65.13,64.97,65.12,85600.0,54.1808,54.2057,54.0726,54.1974,85600.0
2014-07-17 15:50:00,65.12,65.13,64.91,64.94,233400.0,54.1974,54.2057,54.0226,54.0476,233400.0
2014-07-18 09:30:00,65.26,65.39,65.07,65.37,101800.0,54.3139,54.4221,54.1558,54.4055,101800.0
2014-07-18 09:40:00,65.37,65.39,65.25,65.27,25200.0,54.4055,54.4221,54.3056,54.3222,25200.0
2014-07-18 09:50:00,65.29,65.45,65.29,65.43,34700.0,54.3389,54.472,54.3389,54.4554,34700.0
2014-07-18 10:00:00,65.43,65.46,65.3,65.42,34300.0,54.4554,54.4804,54.3472,54.4471,34300.0
2014-07-18 10:10:00,65.44,65.46,65.31,65.33,25700.0,54.4637,54.4804,54.3555,54.3722,25700.0
2014-07-18 10:20:00,65.33,65.5,65.32,65.48,49200.0,54.3722,54.5137,54.3638,54.497,49200.0
2014-07-18 10:30:00,65.48,65.51,65.36,65.42,93400.0,54.497,54.522,54.3971,54.4471,93400.0
2014-07-18 10:40:00,65.4,65.4,65.3,65.35,29400.0,54.4304,54.4304,54.3472,54.3888,29400.0
2014-07-18 10:50:00,65.36,65.38,65.31,65.33,46900.0,54.3971,54.4138,54.3555,54.3722,46900.0
2014-07-18 11:00:00,65.32,65.36,65.28,65.3,50300.0,54.3638,54.3971,54.3306,54.3472,50300.0
2014-07-18 11:10:00,65.3,65.37,65.28,65.31,101000.0,54.3472,54.4055,54.3306,54.3555,101000.0
2014-07-18 11:20:00,65.3,65.31,65.22,65.22,56900.0,54.3472,54.3555,54.2806,54.2806,56900.0
2014-07-18 11:30:00,65.22,65.3,65.22,65.29,38800.0,54.2806,54.3472,54.2806,54.3389,38800.0
2014-07-18 11:40:00,65.29,65.3,65.26,65.3,13600.0,54.3389,54.3472,54.3139,54.3472,13600.0
2014-07-18 11:50:00,65.29,65.4,65.25,65.4,31200.0,54.3389,54.4304,54.3056,54.4304,31200.0
2014-07-18 12:00:00,65.4,65.4,65.38,65.39,8300.0,54.4304,54.4304,54.4138,54.4221,8300.0
2014-07-18 12:10:00,65.38,65.4,65.38,65.4,6200.0,54.4138,54.4304,54.4138,54.4304,6200.0
2014-07-18 12:20:00,65.4,65.41,65.39,65.39,13200.0,54.4304,54.4388,54.4221,54.4221,13200.0
2014-07-18 12:30:00,65.39,65.4,65.39,65.4,12100.0,54.4221,54.4304,54.4221,54.4304,12100.0
2014-07-18 12:40:00,65.4,65.4,65.38,65.4,7500.0,54.4304,54.4304,54.4138,54.4304,7500.0
2014-07-18 12:50:00,65.4,65.44,65.4,65.43,12500.0,54.4304,54.4637,54.4304,54.4554,12500.0
2014-07-18 13:00:00,65.44,65.46,65.42,65.44,25700.0,54.4637,54.4804,54.4471,54.4637,25700.0
2014-07-18 13:10:00,65.44,65.45,65.42,65.45,8800.0,54.4637,54.472,54.4471,54.472,8800.0
2014-07-18 13:20:00,65.45,65.48,65.43,65.43,11600.0,54.472,54.497,54.4554,54.4554,11600.0
2014-07-18 13:30:00,65.42,65.43,65.38,65.42,9300.0,54.4471,54.4554,54.4138,54.4471,9300.0
2014-07-18 13:40:00,65.42,65.49,65.42,65.47,21700.0,54.4471,54.5053,54.4471,54.4887,21700.0
2014-07-18 13:50:00,65.47,65.5,65.45,65.48,11400.0,54.4887,54.5137,54.472,54.497,11400.0
2014-07-18 14:00:00,65.48,65.5,65.45,65.45,14200.0,54.497,54.5137,54.472,54.472,14200.0
2014-07-18 14:10:00,65.45,65.49,65.42,65.49,10500.0,54.472,54.5053,54.4471,54.5053,10500.0
2014-07-18 14:20:00,65.5,65.51,65.47,65.5,22400.0,54.5137,54.522,54.4887,54.5137,22400.0
2014-07-18 14:30:00,65.5,65.5,65.46,65.48,27300.0,54.5137,54.5137,54.4804,54.497,27300.0
2014-07-18 14:40:00,65.47,65.48,65.43,65.44,12600.0,54.4887,54.497,54.4554,54.4637,12600.0
2014-07-18 14:50:00,65.43,65.5,65.42,65.5,13000.0,54.4554,54.5137,54.4471,54.5137,13000.0
2014-07-18 15:00:00,65.49,65.55,65.48,65.55,28700.0,54.5053,54.5553,54.497,54.5553,28700.0
2014-07-18 15:10:00,65.54,65.68,65.53,65.67,45300.0,54.5469,54.6635,54.5386,54.6551,45300.0
2014-07-18 15:20:00,65.65,65.65,65.6,65.63,31200.0,54.6385,54.6385,54.5969,54.6219,31200.0
2014-07-18 15:30:00,65.63,65.64,65.58,65.58,37700.0,54.6219,54.6302,54.5802,54.5802,37700.0
2014-07-18 15:40:00,65.58,65.59,65.52,65.52,72300.0,54.5802,54.5886,54.5303,54.5303,72300.0
2014-07-18 15:50:00,65.53,65.56,65.47,65.5,161200.0,54.5386,54.5636,54.4887,54.5137,161200.0
2014-07-21 09:30:00,65.45,65.45,65.3,65.4,36500.0,54.472,54.472,54.3472,54.4304,36500.0
2014-07-21 09:40:00,65.39,65.4,65.34,65.37,24200.0,54.4221,54.4304,54.3805,54.4055,24200.0
2014-07-21 09:50:00,65.35,65.59,65.35,65.55,23200.0,54.3888,54.5886,54.3888,54.5553,23200.0
2014-07-21 10:00:00,65.57,65.66,65.51,65.56,19900.0,54.5719,54.6468,54.522,54.5636,19900.0
2014-07-21 10:10:00,65.56,65.66,65.51,65.63,23800.0,54.5636,54.6468,54.522,54.6219,23800.0
2014-07-21 10:20:00,65.62,65.66,65.56,65.65,28400.0,54.6135,54.6468,54.5636,54.6385,28400.0
2014-07-21 10:30:00,65.65,65.68,65.6,65.65,38000.0,54.6385,54.6635,54.5969,54.6385,38000.0
2014-07-21 10:40:00,65.65,65.69,65.59,65.66,52800.0,54.6385,54.6718,54.5886,54.6468,52800.0
2014-07-21 10:50:00,65.66,65.75,65.66,65.72,16400.0,54.6468,54.7217,54.6468,54.6968,16400.0
2014-07-21 11:00:00,65.71,65.78,65.66,65.75,18400.0,54.6884,54.7467,54.6468,54.7217,18400.0
2014-07-21 11:10:00,65.76,65.83,65.74,65.8,40900.0,54.73,54.7883,54.7134,54.7633,40900.0
2014-07-21 11:20:00,65.8,65.88,65.78,65.84,25600.0,54.7633,54.8299,54.7467,54.7966,25600.0
2014-07-21 11:30:00,65.82,65.82,65.76,65.8,18600.0,54.78,54.78,54.73,54.7633,18600.0
2014-07-21 11:40:00,65.8,65.83,65.8,65.81,32900.0,54.7633,54.7883,54.7633,54.7717,32900.0
2014-07-21 11:50:00,65.81,65.83,65.78,65.81,34500.0,54.7717,54.7883,54.7467,54.7717,34500.0
2014-07-21 12:00:00,65.81,65.85,65.78,65.8,20400.0,54.7717,54.805,54.7467,54.7633,20400.0
2014-07-21 12:10:00,65.8,65.83,65.79,65.81,19000.0,54.7633,54.7883,54.755,54.7717,19000.0
2014-07-21 12:20:00,65.81,65.82,65.76,65.77,13300.0,54.7717,54.78,54.73,54.7384,13300.0
2014-07-21 12:30:00,65.77,65.8,65.76,65.77,21300.0,54.7384,54.7633,54.73,54.7384,21300.0
2014-07-21 12:40:00,65.76,65.82,65.76,65.79,10900.0,54.73,54.78,54.73,54.755,10900.0
2014-07-21 12:50:00,65.79,65.81,65.78,65.8,16700.0,54.755,54.7717,54.7467,54.7633,16700.0
2014-07-21 13:00:00,65.8,65.83,65.74,65.76,71400.0,54.7633,54.7883,54.7134,54.73,71400.0
2014-07-21 13:10:00,65.76,65.84,65.76,65.84,17100.0,54.73,54.7966,54.73,54.7966,17100.0
2014-07-21 13:20:00,65.84,65.88,65.83,65.84,17700.0,54.7966,54.8299,54.7883,54.7966,17700.0
2014-07-21 13:30:00,65.84,65.84,65.77,65.77,24700.0,54.7966,54.7966,54.7384,54.7384,24700.0
2014-07-21 13:40:00,65.77,65.86,65.77,65.84,17500.0,54.7384,54.8133,54.7384,54.7966,17500.0
2014-07-21 13:50:00,65.84,65.85,65.83,65.85,14900.0,54.7966,54.805,54.7883,54.805,14900.0
2014-07-21 14:00:00,65.85,65.88,65.84,65.86,11400.0,54.805,54.8299,54.7966,54.8133,11400.0
2014-07-21 14:10:00,65.86,65.88,65.77,65.78,36400.0,54.8133,54.8299,54.7384,54.7467,36400.0
2014-07-21 14:20:00,65.78,65.8,65.74,65.79,18000.0,54.7467,54.7633,54.7134,54.755,18000.0
2014-07-21 14:30:00,65.79,65.81,65.77,65.79,15900.0,54.755,54.7717,54.7384,54.755,15900.0
2014-07-21 14:40:00,65.79,65.85,65.79,65.83,21500.0,54.755,54.805,54.755,54.7883,21500.0
2014-07-21 14:50:00,65.83,65.87,65.81,65.82,29200.0,54.7883,54.8216,54.7717,54.78,29200.0
2014-07-21 15:00:00,65.83,65.87,65.8,65.81,30600.0,54.7883,54.8216,54.7633,54.7717,30600.0
2014-07-21 15:10:00,65.8,65.81,65.75,65.78,33100.0,54.7633,54.7717,54.7217,54.7467,33100.0
2014-07-21 15:20:00,65.78,65.82,65.74,65.81,28000.0,54.7467,54.78,54.7134,54.7717,28000.0
2014-07-21 15:30:00,65.82,65.84,65.79,65.8,33900.0,54.78,54.7966,54.755,54.7633,33900.0
2014-07-21 15:40:00,65.79,65.83,65.78,65.78,53200.0,54.755,54.7883,54.7467,54.7467,53200.0
2014-07-21 15:50:00,65.78,65.81,65.73,65.74,85300.0,54.7467,54.7717,54.7051,54.7134,85300.0
2014-07-22 09:30:00,65.94,66.14,65.8,66.1,79000.0,54.8799,55.0463,54.7633,55.013,79000.0
2014-07-22 09:40:00,66.11,66.2,65.98,66.16,16000.0,55.0213,55.0962,54.9131,55.063,16000.0
2014-07-22 09:50:00,66.16,66.18,66.01,66.05,16900.0,55.063,55.0796,54.9381,54.9714,16900.0
2014-07-22 10:00:00,66.07,66.13,66.03,66.05,27600.0,54.9881,55.038,54.9548,54.9714,27600.0
2014-07-22 10:10:00,66.06,66.14,66.02,66.12,19100.0,54.9797,55.0463,54.9464,55.0297,19100.0
2014-07-22 10:20:00,66.12,66.15,66.06,66.13,12500.0,55.0297,55.0546,54.9797,55.038,12500.0
2014-07-22 10:30:00,66.14,66.16,66.09,66.12,19500.0,55.0463,55.063,55.0047,55.0297,19500.0
2014-07-22 10:40:00,66.12,66.14,66.03,66.14,25000.0,55.0297,55.0463,54.9548,55.0463,25000.0
2014-07-22 10:50:00,66.14,66.28,66.14,66.27,36300.0,55.0463,55.1628,55.0463,55.1545,36300.0
2014-07-22 11:00:00,66.28,66.42,66.27,66.35,30400.0,55.1628,55.2793,55.1545,55.2211,30400.0
2014-07-22 11:10:00,66.35,66.35,66.28,66.29,21000.0,55.2211,55.2211,55.1628,55.1712,21000.0
2014-07-22 11:20:00,66.29,66.36,66.28,66.28,15900.0,55.1712,55.2294,55.1628,55.1628,15900.0
2014-07-22 11:30:00,66.29,66.31,66.28,66.28,13400.0,55.1712,55.1878,55.1628,55.1628,13400.0
2014-07-22 11:40:00,66.28,66.3,66.24,66.24,19000.0,55.1628,55.1795,55.1295,55.1295,19000.0
2014-07-22 11:50:00,66.24,66.27,66.24,66.25,11500.0,55.1295,55.1545,55.1295,55.1379,11500.0
2014-07-22 12:00:00,66.26,66.26,66.21,66.21,16900.0,55.1462,55.1462,55.1046,55.1046,16900.0
2014-07-22 12:10:00,66.22,66.24,66.19,66.23,12400.0,55.1129,55.1295,55.0879,55.1212,12400.0
2014-07-22 12:20:00,66.23,66.23,66.18,66.2,6600.0,55.1212,55.1212,55.0796,55.0962,6600.0
2014-07-22 12:30:00,66.2,66.21,66.13,66.13,12400.0,55.0962,55.1046,55.038,55.038,12400.0
2014-07-22 12:40:00,66.13,66.13,66.0,66.06,33500.0,55.038,55.038,54.9298,54.9797,33500.0
2014-07-22 12:50:00,66.08,66.13,66.07,66.13,5300.0,54.9964,55.038,54.9881,55.038,5300.0
2014-07-22 13:00:00,66.14,66.21,66.12,66.21,12700.0,55.0463,55.1046,55.0297,55.1046,12700.0
2014-07-22 13:10:00,66.21,66.25,66.19,66.23,7500.0,55.1046,55.1379,55.0879,55.1212,7500.0
2014-07-22 13:20:00,66.23,66.26,66.21,66.24,8800.0,55.1212,55.1462,55.1046,55.1295,8800.0
2014-07-22 13:30:00,66.23,66.25,66.2,66.2,9500.0,55.1212,55.1379,55.0962,55.0962,9500.0
2014-07-22 13:40:00,66.2,66.22,66.19,66.2,9000.0,55.0962,55.1129,55.0879,55.0962,9000.0
2014-07-22 13:50:00,66.2,66.21,66.16,66.21,10300.0,55.0962,55.1046,55.063,55.1046,10300.0
2014-07-22 14:00:00,66.21,66.21,66.17,66.18,20000.0,55.1046,55.1046,55.0713,55.0796,20000.0
2014-07-22 14:10:00,66.2,66.23,66.19,66.22,17700.0,55.0962,55.1212,55.0879,55.1129,17700.0
2014-07-22 14:20:00,66.23,66.23,66.19,66.2,6800.0,55.1212,55.1212,55.0879,55.0962,6800.0
2014-07-22 14:30:00,66.19,66.21,66.17,66.17,18600.0,55.0879,55.1046,55.0713,55.0713,18600.0
2014-07-22 14:40:00,66.17,66.17,66.06,66.07,11100.0,55.0713,55.0713,54.9797,54.9881,11100.0
2014-07-22 14:50:00,66.07,66.09,66.05,66.09,11500.0,54.9881,55.0047,54.9714,55.0047,11500.0
2014-07-22 15:00:00,66.09,66.11,66.03,66.1,30500.0,55.0047,55.0213,54.9548,55.013,30500.0
2014-07-22 15:10:00,66.09,66.12,66.08,66.08,6500.0,55.0047,55.0297,54.9964,54.9964,6500.0
2014-07-22 15:20:00,66.08,66.13,66.07,66.13,39100.0,54.9964,55.038,54.9881,55.038,39100.0
2014-07-22 15:30:00,66.14,66.17,66.13,66.13,98200.0,55.0463,55.0713,55.038,55.038,98200.0
2014-07-22 15:40:00,66.14,66.16,66.11,66.15,37500.0,55.0463,55.063,55.0213,55.0546,37500.0
2014-07-22 15:50:00,66.16,66.16,66.05,66.05,78500.0,55.063,55.063,54.9714,54.9714,78500.0
2014-07-23 09:30:00,66.08,66.09,65.9,65.93,22500.0,54.9964,55.0047,54.8466,54.8715,22500.0
2014-07-23 09:40:00,65.9,65.91,65.75,65.82,19700.0,54.8466,54.8549,54.7217,54.78,19700.0
2014-07-23 09:50:00,65.82,65.85,65.78,65.79,9800.0,54.78,54.805,54.7467,54.755,9800.0
2014-07-23 10:00:00,65.8,65.82,65.67,65.69,30800.0,54.7633,54.78,54.6551,54.6718,30800.0
2014-07-23 10:10:00,65.69,65.8,65.67,65.79,14900.0,54.6718,54.7633,54.6551,54.755,14900.0
2014-07-23 10:20:00,65.79,65.8,65.72,65.75,15500.0,54.755,54.7633,54.6968,54.7217,15500.0
2014-07-23 10:30:00,65.75,65.83,65.75,65.83,24900.0,54.7217,54.7883,54.7217,54.7883,24900.0
2014-07-23 10:40:00,65.84,65.87,65.84,65.87,32200.0,54.7966,54.8216,54.7966,54.8216,32200.0
2014-07-23 10:50:00,65.87,65.89,65.86,65.86,15300.0,54.8216,54.8382,54.8133,54.8133,15300.0
2014-07-23 11:00:00,65.87,65.94,65.87,65.93,12800.0,54.8216,54.8799,54.8216,54.8715,12800.0
2014-07-23 11:10:00,65.93,65.94,65.89,65.89,13400.0,54.8715,54.8799,54.8382,54.8382,13400.0
2014-07-23 11:20:00,65.9,65.91,65.87,65.9,10200.0,54.8466,54.8549,54.8216,54.8466,10200.0
2014-07-23 11:30:00,65.88,65.91,65.87,65.87,12100.0,54.8299,54.8549,54.8216,54.8216,12100.0
2014-07-23 11:40:00,65.87,65.87,65.82,65.82,19400.0,54.8216,54.8216,54.78,54.78,19400.0
2014-07-23 11:50:00,65.83,65.87,65.83,65.86,9600.0,54.7883,54.8216,54.7883,54.8133,9600.0
2014-07-23 12:00:00,65.86,65.93,65.86,65.93,19800.0,54.8133,54.8715,54.8133,54.8715,19800.0
2014-07-23 12:10:00,65.93,65.94,65.92,65.93,5800.0,54.8715,54.8799,54.8632,54.8715,5800.0
2014-07-23 12:20:00,65.93,65.94,65.87,65.87,10300.0,54.8715,54.8799,54.8216,54.8216,10300.0
2014-07-23 12:30:00,65.87,65.87,65.75,65.76,12300.0,54.8216,54.8216,54.7217,54.73,12300.0
2014-07-23 12:40:00,65.78,65.8,65.77,65.78,9500.0,54.7467,54.7633,54.7384,54.7467,9500.0
2014-07-23 12:50:00,65.78,65.8,65.73,65.76,11300.0,54.7467,54.7633,54.7051,54.73,11300.0
2014-07-23 13:00:00,65.76,65.79,65.76,65.78,8400.0,54.73,54.755,54.73,54.7467,8400.0
2014-07-23 13:10:00,65.79,65.82,65.71,65.82,46400.0,54.755,54.78,54.6884,54.78,46400.0
2014-07-23 13:20:00,65.83,65.85,65.81,65.83,7400.0,54.7883,54.805,54.7717,54.7883,7400.0
2014-07-23 13:30:00,65.83,65.83,65.8,65.82,5100.0,54.7883,54.7883,54.7633,54.78,5100.0
2014-07-23 13:40:00,65.8,65.88,65.8,65.88,12600.0,54.7633,54.8299,54.7633,54.8299,12600.0
2014-07-23 13:50:00,65.88,65.88,65.84,65.84,5200.0,54.8299,54.8299,54.7966,54.7966,5200.0
2014-07-23 14:00:00,65.84,65.87,65.84,65.86,14600.0,54.7966,54.8216,54.7966,54.8133,14600.0
2014-07-23 14:10:00,65.87,65.87,65.79,65.8,12300.0,54.8216,54.8216,54.755,54.7633,12300.0
2014-07-23 14:20:00,65.8,65.81,65.75,65.75,7500.0,54.7633,54.7717,54.7217,54.7217,7500.0
2014-07-23 14:30:00,65.75,65.76,65.73,65.75,27300.0,54.7217,54.73,54.7051,54.7217,27300.0
2014-07-23 14:40:00,65.76,65.79,65.76,65.77,23700.0,54.73,54.755,54.73,54.7384,23700.0
2014-07-23 14:50:00,65.76,65.78,65.72,65.77,17700.0,54.73,54.7467,54.6968,54.7384,17700.0
2014-07-23 15:00:00,65.77,65.78,65.75,65.76,17700.0,54.7384,54.7467,54.7217,54.73,17700.0
2014-07-23 15:10:00,65.77,65.8,65.75,65.77,22000.0,54.7384,54.7633,54.7217,54.7384,22000.0
2014-07-23 15:20:00,65.77,65.79,65.75,65.76,22000.0,54.7384,54.755,54.7217,54.73,22000.0
2014-07-23 15:30:00,65.76,65.81,65.76,65.79,27800.0,54.73,54.7717,54.73,54.755,27800.0
2014-07-23 15:40:00,65.79,65.81,65.77,65.81,57300.0,54.755,54.7717,54.7384,54.7717,57300.0
2014-07-23 15:50:00,65.81,65.82,65.75,65.78,87400.0,54.7717,54.78,54.7217,54.7467,87400.0
2014-07-24 09:30:00,66.0,66.0,65.84,65.96,22500.0,54.9298,54.9298,54.7966,54.8965,22500.0
2014-07-24 09:40:00,65.96,66.03,65.88,65.99,14500.0,54.8965,54.9548,54.8299,54.9215,14500.0
2014-07-24 09:50:00,66.01,66.03,65.84,65.9,27700.0,54.9381,54.9548,54.7966,54.8466,27700.0
2014-07-24 10:00:00,65.84,65.91,65.76,65.81,25400.0,54.7966,54.8549,54.73,54.7717,25400.0
2014-07-24 10:10:00,65.84,65.92,65.83,65.9,15400.0,54.7966,54.8632,54.7883,54.8466,15400.0
2014-07-24 10:20:00,65.92,65.92,65.81,65.85,26300.0,54.8632,54.8632,54.7717,54.805,26300.0
2014-07-24 10:30:00,65.86,65.86,65.72,65.75,20600.0,54.8133,54.8133,54.6968,54.7217,20600.0
2014-07-24 10:40:00,65.75,65.79,65.72,65.74,18800.0,54.7217,54.755,54.6968,54.7134,18800.0
2014-07-24 10:50:00,65.73,65.75,65.69,65.69,14900.0,54.7051,54.7217,54.6718,54.6718,14900.0
2014-07-24 11:00:00,65.7,65.79,65.7,65.75,18700.0,54.6801,54.755,54.6801,54.7217,18700.0
2014-07-24 11:10:00,65.75,65.8,65.73,65.79,13300.0,54.7217,54.7633,54.7051,54.755,13300.0
2014-07-24 11:20:00,65.8,65.82,65.77,65.79,27500.0,54.7633,54.78,54.7384,54.755,27500.0
2014-07-24 11:30:00,65.79,65.79,65.7,65.75,57600.0,54.755,54.755,54.6801,54.7217,57600.0
2014-07-24 11:40:00,65.74,65.75,65.67,65.69,33100.0,54.7134,54.7217,54.6551,54.6718,33100.0
2014-07-24 11:50:00,65.71,65.75,65.7,65.7,18000.0,54.6884,54.7217,54.6801,54.6801,18000.0
2014-07-24 12:00:00,65.71,65.76,65.7,65.7,28500.0,54.6884,54.73,54.6801,54.6801,28500.0
2014-07-24 12:10:00,65.7,65.7,65.59,65.62,76600.0,54.6801,54.6801,54.5886,54.6135,76600.0
2014-07-24 12:20:00,65.63,65.7,65.59,65.65,66000.0,54.6219,54.6801,54.5886,54.6385,66000.0
2014-07-24 12:30:00,65.66,65.69,65.63,65.65,36800.0,54.6468,54.6718,54.6219,54.6385,36800.0
2014-07-24 12:40:00,65.65,65.66,65.62,65.65,17300.0,54.6385,54.6468,54.6135,54.6385,17300.0
2014-07-24 12:50:00,65.66,65.69,65.63,65.67,16300.0,54.6468,54.6718,54.6219,54.6551,16300.0
2014-07-24 13:00:00,65.67,65.67,65.55,65.56,21100.0,54.6551,54.6551,54.5553,54.5636,21100.0
2014-07-24 13:10:00,65.56,65.56,65.53,65.55,16600.0,54.5636,54.5636,54.5386,54.5553,16600.0
2014-07-24 13:20:00,65.55,65.59,65.55,65.58,17900.0,54.5553,54.5886,54.5553,54.5802,17900.0
2014-07-24 13:30:00,65.59,65.61,65.57,65.58,10900.0,54.5886,54.6052,54.5719,54.5802,10900.0
2014-07-24 13:40:00,65.58,65.63,65.58,65.63,12300.0,54.5802,54.6219,54.5802,54.6219,12300.0
2014-07-24 13:50:00,65.63,65.65,65.62,65.65,14800.0,54.6219,54.6385,54.6135,54.6385,14800.0
2014-07-24 14:00:00,65.64,65.65,65.62,65.65,13000.0,54.6302,54.6385,54.6135,54.6385,13000.0
2014-07-24 14:10:00,65.65,65.65,65.61,65.63,19300.0,54.6385,54.6385,54.6052,54.6219,19300.0
2014-07-24 14:20:00,65.64,65.66,65.63,65.63,12300.0,54.6302,54.6468,54.6219,54.6219,12300.0
2014-07-24 14:30:00,65.64,65.65,65.59,65.59,16600.0,54.6302,54.6385,54.5886,54.5886,16600.0
2014-07-24 14:40:00,65.58,65.61,65.57,65.6,23600.0,54.5802,54.6052,54.5719,54.5969,23600.0
2014-07-24 14:50:00,65.6,65.65,65.56,65.57,19000.0,54.5969,54.6385,54.5636,54.5719,19000.0
2014-07-24 15:00:00,65.56,65.61,65.56,65.58,29700.0,54.5636,54.6052,54.5636,54.5802,29700.0
2014-07-24 15:10:00,65.58,65.62,65.57,65.59,26600.0,54.5802,54.6135,54.5719,54.5886,26600.0
2014-07-24 15:20:00,65.59,65.6,65.59,65.59,26300.0,54.5886,54.5969,54.5886,54.5886,26300.0
2014-07-24 15:30:00,65.59,65.66,65.59,65.64,35800.0,54.5886,54.6468,54.5886,54.6302,35800.0
2014-07-24 15:40:00,65.65,65.7,65.64,65.7,53500.0,54.6385,54.6801,54.6302,54.6801,53500.0
2014-07-24 15:50:00,65.7,65.7,65.6,65.6,77600.0,54.6801,54.6801,54.5969,54.5969,77600.0
2014-07-25 09:30:00,65.44,65.45,65.04,65.13,32000.0,54.4637,54.472,54.1308,54.2057,32000.0
2014-07-25 09:40:00,65.11,65.26,65.11,65.18,13300.0,54.1891,54.3139,54.1891,54.2473,13300.0
2014-07-25 09:50:00,65.2,65.31,65.2,65.24,8400.0,54.264,54.3555,54.264,54.2973,8400.0
2014-07-25 10:00:00,65.26,65.26,65.15,65.17,20200.0,54.3139,54.3139,54.2224,54.239,20200.0
2014-07-25 10:10:00,65.22,65.26,65.15,65.17,29000.0,54.2806,54.3139,54.2224,54.239,29000.0
2014-07-25 10:20:00,65.15,65.26,65.15,65.24,18100.0,54.2224,54.3139,54.2224,54.2973,18100.0
2014-07-25 10:30:00,65.25,65.34,65.23,65.34,13500.0,54.3056,54.3805,54.2889,54.3805,13500.0
2014-07-25 10:40:00,65.34,65.35,65.31,65.31,7400.0,54.3805,54.3888,54.3555,54.3555,7400.0
2014-07-25 10:50:00,65.34,65.35,65.26,65.26,9200.0,54.3805,54.3888,54.3139,54.3139,9200.0
2014-07-25 11:00:00,65.26,65.26,65.14,65.15,12100.0,54.3139,54.3139,54.214,54.2224,12100.0
2014-07-25 11:10:00,65.16,65.18,65.07,65.12,13700.0,54.2307,54.2473,54.1558,54.1974,13700.0
2014-07-25 11:20:00,65.12,65.15,65.03,65.15,8500.0,54.1974,54.2224,54.1225,54.2224,8500.0
2014-07-25 11:30:00,65.12,65.15,65.1,65.13,12500.0,54.1974,54.2224,54.1808,54.2057,12500.0
2014-07-25 11:40:00,65.13,65.17,65.13,65.16,2600.0,54.2057,54.239,54.2057,54.2307,2600.0
2014-07-25 11:50:00,65.15,65.16,65.11,65.11,3100.0,54.2224,54.2307,54.1891,54.1891,3100.0
2014-07-25 12:00:00,65.13,65.19,65.12,65.12,31200.0,54.2057,54.2557,54.1974,54.1974,31200.0
2014-07-25 12:10:00,65.13,65.17,65.13,65.17,14200.0,54.2057,54.239,54.2057,54.239,14200.0
2014-07-25 12:20:00,65.17,65.18,65.11,65.11,8600.0,54.239,54.2473,54.1891,54.1891,8600.0
2014-07-25 12:30:00,65.13,65.14,65.11,65.14,3700.0,54.2057,54.214,54.1891,54.214,3700.0
2014-07-25 12:40:00,65.14,65.17,65.1,65.16,8200.0,54.214,54.239,54.1808,54.2307,8200.0
2014-07-25 12:50:00,65.16,65.16,65.12,65.12,2300.0,54.2307,54.2307,54.1974,54.1974,2300.0
2014-07-25 13:00:00,65.13,65.13,65.07,65.09,7300.0,54.2057,54.2057,54.1558,54.1724,7300.0
2014-07-25 13:10:00,65.09,65.1,65.05,65.05,8300.0,54.1724,54.1808,54.1391,54.1391,8300.0
2014-07-25 13:20:00,65.04,65.07,65.02,65.06,9100.0,54.1308,54.1558,54.1142,54.1475,9100.0
2014-07-25 13:30:00,65.05,65.06,64.97,65.05,13800.0,54.1391,54.1475,54.0726,54.1391,13800.0
2014-07-25 13:40:00,65.04,65.05,65.01,65.04,4900.0,54.1308,54.1391,54.1058,54.1308,4900.0
2014-07-25 13:50:00,65.06,65.09,65.02,65.04,26200.0,54.1475,54.1724,54.1142,54.1308,26200.0
2014-07-25 14:00:00,65.04,65.11,65.02,65.1,11700.0,54.1308,54.1891,54.1142,54.1808,11700.0
2014-07-25 14:10:00,65.09,65.15,65.08,65.12,9500.0,54.1724,54.2224,54.1641,54.1974,9500.0
2014-07-25 14:20:00,65.12,65.12,65.09,65.09,8600.0,54.1974,54.1974,54.1724,54.1724,8600.0
2014-07-25 14:30:00,65.1,65.11,65.06,65.09,9800.0,54.1808,54.1891,54.1475,54.1724,9800.0
2014-07-25 14:40:00,65.1,65.16,65.09,65.15,19400.0,54.1808,54.2307,54.1724,54.2224,19400.0
2014-07-25 14:50:00,65.14,65.15,65.06,65.06,15700.0,54.214,54.2224,54.1475,54.1475,15700.0
2014-07-25 15:00:00,65.07,65.09,65.0,65.01,41600.0,54.1558,54.1724,54.0975,54.1058,41600.0
2014-07-25 15:10:00,65.0,65.02,64.96,64.96,28500.0,54.0975,54.1142,54.0642,54.0642,28500.0
2014-07-25 15:20:00,64.97,64.99,64.94,64.95,28000.0,54.0726,54.0892,54.0476,54.0559,28000.0
2014-07-25 15:30:00,64.95,64.97,64.92,64.94,30300.0,54.0559,54.0726,54.0309,54.0476,30300.0
2014-07-25 15:40:00,64.93,64.96,64.92,64.95,43900.0,54.0393,54.0642,54.0309,54.0559,43900.0
2014-07-25 15:50:00,64.96,65.0,64.95,64.99,100200.0,54.0642,54.0975,54.0559,54.0892,100200.0
2014-07-28 09:30:00,64.96,65.11,64.94,65.03,25800.0,54.0642,54.1891,54.0476,54.1225,25800.0
2014-07-28 09:40:00,65.04,65.04,64.78,64.84,17800.0,54.1308,54.1308,53.9144,53.9644,17800.0
2014-07-28 09:50:00,64.82,64.91,64.78,64.9,9600.0,53.9477,54.0226,53.9144,54.0143,9600.0
2014-07-28 10:00:00,64.89,64.92,64.81,64.82,17100.0,54.006,54.0309,53.9394,53.9477,17100.0
2014-07-28 10:10:00,64.81,64.88,64.81,64.86,10800.0,53.9394,53.9977,53.9394,53.981,10800.0
2014-07-28 10:20:00,64.86,64.97,64.83,64.93,23900.0,53.981,54.0726,53.956,54.0393,23900.0
2014-07-28 10:30:00,64.93,64.95,64.86,64.88,15000.0,54.0393,54.0559,53.981,53.9977,15000.0
2014-07-28 10:40:00,64.89,65.03,64.86,65.01,16900.0,54.006,54.1225,53.981,54.1058,16900.0
2014-07-28 10:50:00,65.0,65.05,64.99,65.02,16700.0,54.0975,54.1391,54.0892,54.1142,16700.0
2014-07-28 11:00:00,65.02,65.09,65.0,65.05,17500.0,54.1142,54.1724,54.0975,54.1391,17500.0
2014-07-28 11:10:00,65.06,65.1,65.02,65.08,11900.0,54.1475,54.1808,54.1142,54.1641,11900.0
2014-07-28 11:20:00,65.08,65.19,65.07,65.19,16100.0,54.1641,54.2557,54.1558,54.2557,16100.0
2014-07-28 11:30:00,65.19,65.22,65.16,65.16,17400.0,54.2557,54.2806,54.2307,54.2307,17400.0
2014-07-28 11:40:00,65.17,65.17,65.08,65.12,9800.0,54.239,54.239,54.1641,54.1974,9800.0
2014-07-28 11:50:00,65.1,65.14,65.04,65.07,15200.0,54.1808,54.214,54.1308,54.1558,15200.0
2014-07-28 12:00:00,65.07,65.1,65.04,65.08,10900.0,54.1558,54.1808,54.1308,54.1641,10900.0
2014-07-28 12:10:00,65.1,65.1,64.98,65.03,9100.0,54.1808,54.1808,54.0809,54.1225,9100.0
2014-07-28 12:20:00,65.04,65.04,64.99,65.0,11300.0,54.1308,54.1308,54.0892,54.0975,11300.0
2014-07-28 12:30:00,65.01,65.09,64.99,65.09,22800.0,54.1058,54.1724,54.0892,54.1724,22800.0
2014-07-28 12:40:00,65.08,65.16,65.08,65.16,8600.0,54.1641,54.2307,54.1641,54.2307,8600.0
2014-07-28 12:50:00,65.16,65.17,65.12,65.17,3400.0,54.2307,54.239,54.1974,54.239,3400.0
2014-07-28 13:00:00,65.17,65.17,65.12,65.14,11500.0,54.239,54.239,54.1974,54.214,11500.0
2014-07-28 13:10:00,65.16,65.21,65.16,65.19,6200.0,54.2307,54.2723,54.2307,54.2557,6200.0
2014-07-28 13:20:00,65.19,65.22,65.17,65.2,13900.0,54.2557,54.2806,54.239,54.264,13900.0
2014-07-28 13:30:00,65.21,65.32,65.2,65.32,14600.0,54.2723,54.3638,54.264,54.3638,14600.0
2014-07-28 13:40:00,65.32,65.36,65.3,65.3,10700.0,54.3638,54.3971,54.3472,54.3472,10700.0
2014-07-28 13:50:00,65.3,65.33,65.29,65.29,11600.0,54.3472,54.3722,54.3389,54.3389,11600.0
2014-07-28 14:00:00,65.3,65.33,65.28,65.33,10600.0,54.3472,54.3722,54.3306,54.3722,10600.0
2014-07-28 14:10:00,65.32,65.33,65.28,65.28,12600.0,54.3638,54.3722,54.3306,54.3306,12600.0
2014-07-28 14:20:00,65.29,65.32,65.28,65.3,14000.0,54.3389,54.3638,54.3306,54.3472,14000.0
2014-07-28 14:30:00,65.3,65.31,65.21,65.23,11500.0,54.3472,54.3555,54.2723,54.2889,11500.0
2014-07-28 14:40:00,65.23,65.25,65.2,65.25,7900.0,54.2889,54.3056,54.264,54.3056,7900.0
2014-07-28 14:50:00,65.25,65.31,65.24,65.27,19900.0,54.3056,54.3555,54.2973,54.3222,19900.0
2014-07-28 15:00:00,65.27,65.29,65.25,65.27,30600.0,54.3222,54.3389,54.3056,54.3222,30600.0
2014-07-28 15:10:00,65.27,65.27,65.21,65.23,17900.0,54.3222,54.3222,54.2723,54.2889,17900.0
2014-07-28 15:20:00,65.23,65.26,65.23,65.24,12800.0,54.2889,54.3139,54.2889,54.2973,12800.0
2014-07-28 15:30:00,65.23,65.26,65.21,65.23,20800.0,54.2889,54.3139,54.2723,54.2889,20800.0
2014-07-28 15:40:00,65.23,65.25,65.23,65.24,23900.0,54.2889,54.3056,54.2889,54.2973,23900.0
2014-07-28 15:50:00,65.23,65.24,65.19,65.21,64900.0,54.2889,54.2973,54.2557,54.2723,64900.0
2014-07-29 09:30:00,65.32,65.38,65.21,65.25,24000.0,54.3638,54.4138,54.2723,54.3056,24000.0
2014-07-29 09:40:00,65.25,65.38,65.18,65.37,17800.0,54.3056,54.4138,54.2473,54.4055,17800.0
2014-07-29 09:50:00,65.35,65.49,65.3,65.46,22100.0,54.3888,54.5053,54.3472,54.4804,22100.0
2014-07-29 10:00:00,65.46,65.48,65.35,65.47,17700.0,54.4804,54.497,54.3888,54.4887,17700.0
2014-07-29 10:10:00,65.45,65.46,65.36,65.4,17900.0,54.472,54.4804,54.3971,54.4304,17900.0
2014-07-29 10:20:00,65.43,65.46,65.4,65.41,18700.0,54.4554,54.4804,54.4304,54.4388,18700.0
2014-07-29 10:30:00,65.42,65.42,65.35,65.38,10300.0,54.4471,54.4471,54.3888,54.4138,10300.0
2014-07-29 10:40:00,65.36,65.44,65.36,65.41,8400.0,54.3971,54.4637,54.3971,54.4388,8400.0
2014-07-29 10:50:00,65.42,65.42,65.33,65.36,15800.0,54.4471,54.4471,54.3722,54.3971,15800.0
2014-07-29 11:00:00,65.37,65.37,65.18,65.18,13000.0,54.4055,54.4055,54.2473,54.2473,13000.0
2014-07-29 11:10:00,65.19,65.2,65.16,65.16,13200.0,54.2557,54.264,54.2307,54.2307,13200.0
2014-07-29 11:20:00,65.17,65.24,65.16,65.16,49600.0,54.239,54.2973,54.2307,54.2307,49600.0
2014-07-29 11:30:00,65.17,65.17,65.03,65.03,35500.0,54.239,54.239,54.1225,54.1225,35500.0
2014-07-29 11:40:00,65.04,65.09,64.94,65.04,54100.0,54.1308,54.1724,54.0476,54.1308,54100.0
2014-07-29 11:50:00,65.04,65.04,64.98,65.0,15000.0,54.1308,54.1308,54.0809,54.0975,15000.0
2014-07-29 12:00:00,65.0,65.01,64.96,65.0,15000.0,54.0975,54.1058,54.0642,54.0975,15000.0
2014-07-29 12:10:00,65.0,65.01,64.95,64.96,19000.0,54.0975,54.1058,54.0559,54.0642,19000.0
2014-07-29 12:20:00,64.96,65.01,64.96,64.99,21900.0,54.0642,54.1058,54.0642,54.0892,21900.0
2014-07-29 12:30:00,64.99,64.99,64.95,64.97,17000.0,54.0892,54.0892,54.0559,54.0726,17000.0
2014-07-29 12:40:00,64.99,64.99,64.95,64.99,15500.0,54.0892,54.0892,54.0559,54.0892,15500.0
2014-07-29 12:50:00,64.99,65.0,64.93,64.97,54900.0,54.0892,54.0975,54.0393,54.0726,54900.0
2014-07-29 13:00:00,64.98,65.0,64.96,64.99,17900.0,54.0809,54.0975,54.0642,54.0892,17900.0
2014-07-29 13:10:00,64.99,64.99,64.93,64.96,19500.0,54.0892,54.0892,54.0393,54.0642,19500.0
2014-07-29 13:20:00,64.96,64.98,64.95,64.97,24100.0,54.0642,54.0809,54.0559,54.0726,24100.0
2014-07-29 13:30:00,64.98,64.99,64.96,64.99,22600.0,54.0809,54.0892,54.0642,54.0892,22600.0
2014-07-29 13:40:00,64.99,65.0,64.97,64.99,39700.0,54.0892,54.0975,54.0726,54.0892,39700.0
2014-07-29 13:50:00,64.99,65.0,64.96,64.97,23400.0,54.0892,54.0975,54.0642,54.0726,23400.0
2014-07-29 14:00:00,64.98,65.0,64.96,64.99,16800.0,54.0809,54.0975,54.0642,54.0892,16800.0
2014-07-29 14:10:00,64.99,65.01,64.91,64.91,29000.0,54.0892,54.1058,54.0226,54.0226,29000.0
2014-07-29 14:20:00,64.92,64.93,64.8,64.86,20900.0,54.0309,54.0393,53.9311,53.981,20900.0
2014-07-29 14:30:00,64.87,64.93,64.87,64.9,17800.0,53.9893,54.0393,53.9893,54.0143,17800.0
2014-07-29 14:40:00,64.91,64.92,64.86,64.91,19700.0,54.0226,54.0309,53.981,54.0226,19700.0
2014-07-29 14:50:00,64.9,64.91,64.84,64.87,21300.0,54.0143,54.0226,53.9644,53.9893,21300.0
2014-07-29 15:00:00,64.85,64.88,64.82,64.85,26300.0,53.9727,53.9977,53.9477,53.9727,26300.0
2014-07-29 15:10:00,64.85,64.89,64.82,64.84,26900.0,53.9727,54.006,53.9477,53.9644,26900.0
2014-07-29 15:20:00,64.84,64.85,64.78,64.79,23400.0,53.9644,53.9727,53.9144,53.9227,23400.0
2014-07-29 15:30:00,64.79,64.88,64.77,64.86,48900.0,53.9227,53.9977,53.9061,53.981,48900.0
2014-07-29 15:40:00,64.85,64.88,64.76,64.86,46000.0,53.9727,53.9977,53.8978,53.981,46000.0
2014-07-29 15:50:00,64.85,64.85,64.72,64.74,86700.0,53.9727,53.9727,53.8645,53.8811,86700.0
2014-07-30 09:30:00,64.99,65.07,64.8,64.86,20700.0,54.0892,54.1558,53.9311,53.981,20700.0
2014-07-30 09:40:00,64.86,65.0,64.82,64.89,12800.0,53.981,54.0975,53.9477,54.006,12800.0
2014-07-30 09:50:00,64.91,64.95,64.74,64.74,23100.0,54.0226,54.0559,53.8811,53.8811,23100.0
2014-07-30 10:00:00,64.76,64.8,64.65,64.74,12900.0,53.8978,53.9311,53.8062,53.8811,12900.0
2014-07-30 10:10:00,64.72,64.76,64.69,64.73,9900.0,53.8645,53.8978,53.8395,53.8728,9900.0
2014-07-30 10:20:00,64.73,64.84,64.73,64.82,7500.0,53.8728,53.9644,53.8728,53.9477,7500.0
2014-07-30 10:30:00,64.82,64.84,64.71,64.71,13200.0,53.9477,53.9644,53.8562,53.8562,13200.0
2014-07-30 10:40:00,64.71,64.71,64.59,64.64,8800.0,53.8562,53.8562,53.7563,53.7979,8800.0
2014-07-30 10:50:00,64.64,64.68,64.61,64.63,15700.0,53.7979,53.8312,53.7729,53.7896,15700.0
2014-07-30 11:00:00,64.62,64.68,64.58,64.65,27700.0,53.7813,53.8312,53.748,53.8062,27700.0
2014-07-30 11:10:00,64.63,64.73,64.63,64.71,12400.0,53.7896,53.8728,53.7896,53.8562,12400.0
2014-07-30 11:20:00,64.72,64.82,64.72,64.78,6400.0,53.8645,53.9477,53.8645,53.9144,6400.0
2014-07-30 11:30:00,64.78,64.78,64.7,64.7,8500.0,53.9144,53.9144,53.8478,53.8478,8500.0
2014-07-30 11:40:00,64.69,64.73,64.67,64.68,7500.0,53.8395,53.8728,53.8229,53.8312,7500.0
2014-07-30 11:50:00,64.68,64.72,64.67,64.68,13900.0,53.8312,53.8645,53.8229,53.8312,13900.0
2014-07-30 12:00:00,64.69,64.73,64.68,64.7,12800.0,53.8395,53.8728,53.8312,53.8478,12800.0
2014-07-30 12:10:00,64.74,64.8,64.71,64.76,7200.0,53.8811,53.9311,53.8562,53.8978,7200.0
2014-07-30 12:20:00,64.76,64.8,64.75,64.79,6700.0,53.8978,53.9311,53.8895,53.9227,6700.0
2014-07-30 12:30:00,64.8,64.82,64.77,64.81,8900.0,53.9311,53.9477,53.9061,53.9394,8900.0
2014-07-30 12:40:00,64.81,64.85,64.8,64.85,6800.0,53.9394,53.9727,53.9311,53.9727,6800.0
2014-07-30 12:50:00,64.84,64.89,64.84,64.89,5600.0,53.9644,54.006,53.9644,54.006,5600.0
2014-07-30 13:00:00,64.88,64.9,64.83,64.83,6400.0,53.9977,54.0143,53.956,53.956,6400.0
2014-07-30 13:10:00,64.82,64.84,64.76,64.78,7000.0,53.9477,53.9644,53.8978,53.9144,7000.0
2014-07-30 13:20:00,64.77,64.8,64.71,64.73,8400.0,53.9061,53.9311,53.8562,53.8728,8400.0
2014-07-30 13:30:00,64.74,64.78,64.71,64.74,10200.0,53.8811,53.9144,53.8562,53.8811,10200.0
2014-07-30 13:40:00,64.73,64.8,64.73,64.77,13600.0,53.8728,53.9311,53.8728,53.9061,13600.0
2014-07-30 13:50:00,64.78,64.81,64.76,64.81,8700.0,53.9144,53.9394,53.8978,53.9394,8700.0
2014-07-30 14:00:00,64.82,64.91,64.68,64.89,37900.0,53.9477,54.0226,53.8312,54.006,37900.0
2014-07-30 14:10:00,64.89,65.01,64.89,64.93,30900.0,54.006,54.1058,54.006,54.0393,30900.0
2014-07-30 14:20:00,64.93,64.93,64.83,64.9,26000.0,54.0393,54.0393,53.956,54.0143,26000.0
2014-07-30 14:30:00,64.9,64.92,64.84,64.89,19800.0,54.0143,54.0309,53.9644,54.006,19800.0
2014-07-30 14:40:00,64.9,64.91,64.76,64.8,18900.0,54.0143,54.0226,53.8978,53.9311,18900.0
2014-07-30 14:50:00,64.78,64.84,64.77,64.8,8200.0,53.9144,53.9644,53.9061,53.9311,8200.0
2014-07-30 15:00:00,64.81,64.81,64.67,64.7,44100.0,53.9394,53.9394,53.8229,53.8478,44100.0
2014-07-30 15:10:00,64.7,64.72,64.59,64.72,86200.0,53.8478,53.8645,53.7563,53.8645,86200.0
2014-07-30 15:20:00,64.72,64.75,64.7,64.73,31900.0,53.8645,53.8895,53.8478,53.8728,31900.0
2014-07-30 15:30:00,64.73,64.82,64.73,64.78,33900.0,53.8728,53.9477,53.8728,53.9144,33900.0
2014-07-30 15:40:00,64.78,64.81,64.76,64.77,39000.0,53.9144,53.9394,53.8978,53.9061,39000.0
2014-07-30 15:50:00,64.78,64.83,64.78,64.81,113500.0,53.9144,53.956,53.9144,53.9394,113500.0
2014-07-31 09:30:00,64.52,64.61,64.37,64.56,35100.0,53.698,53.7729,53.5732,53.7313,35100.0
2014-07-31 09:40:00,64.56,64.58,64.33,64.51,22200.0,53.7313,53.748,53.5399,53.6897,22200.0
2014-07-31 09:50:00,64.5,64.54,64.39,64.41,11100.0,53.6814,53.7147,53.5898,53.6065,11100.0
2014-07-31 10:00:00,64.4,64.4,64.1,64.14,30500.0,53.5982,53.5982,53.3485,53.3818,30500.0
2014-07-31 10:10:00,64.15,64.25,64.14,64.25,21900.0,53.3901,53.4733,53.3818,53.4733,21900.0
2014-07-31 10:20:00,64.27,64.33,64.25,64.27,19300.0,53.49,53.5399,53.4733,53.49,19300.0
2014-07-31 10:30:00,64.27,64.3,64.13,64.22,26000.0,53.49,53.5149,53.3734,53.4484,26000.0
2014-07-31 10:40:00,64.22,64.23,64.15,64.17,22400.0,53.4484,53.4567,53.3901,53.4067,22400.0
2014-07-31 10:50:00,64.17,64.18,63.9,63.91,30900.0,53.4067,53.4151,53.182,53.1903,30900.0
2014-07-31 11:00:00,63.92,64.09,63.92,64.09,16400.0,53.1987,53.3402,53.1987,53.3402,16400.0
2014-07-31 11:10:00,64.1,64.13,64.04,64.11,17900.0,53.3485,53.3734,53.2985,53.3568,17900.0
2014-07-31 11:20:00,64.1,64.2,64.08,64.14,36300.0,53.3485,53.4317,53.3318,53.3818,36300.0
2014-07-31 11:30:00,64.14,64.14,64.02,64.1,33800.0,53.3818,53.3818,53.2819,53.3485,33800.0
2014-07-31 11:40:00,64.1,64.13,63.98,64.02,30900.0,53.3485,53.3734,53.2486,53.2819,30900.0
2014-07-31 11:50:00,64.02,64.02,63.88,63.89,25600.0,53.2819,53.2819,53.1654,53.1737,25600.0
2014-07-31 12:00:00,63.9,64.04,63.88,64.01,92900.0,53.182,53.2985,53.1654,53.2736,92900.0
2014-07-31 12:10:00,64.01,64.02,63.86,63.87,27200.0,53.2736,53.2819,53.1487,53.1571,27200.0
2014-07-31 12:20:00,63.87,63.91,63.83,63.83,13100.0,53.1571,53.1903,53.1238,53.1238,13100.0
2014-07-31 12:30:00,63.83,63.85,63.77,63.85,14000.0,53.1238,53.1404,53.0738,53.1404,14000.0
2014-07-31 12:40:00,63.86,63.88,63.84,63.88,16600.0,53.1487,53.1654,53.1321,53.1654,16600.0
2014-07-31 12:50:00,63.9,63.94,63.87,63.93,20600.0,53.182,53.2153,53.1571,53.207,20600.0
2014-07-31 13:00:00,63.92,63.92,63.87,63.88,16900.0,53.1987,53.1987,53.1571,53.1654,16900.0
2014-07-31 13:10:00,63.88,63.91,63.88,63.9,21400.0,53.1654,53.1903,53.1654,53.182,21400.0
2014-07-31 13:20:00,63.89,63.93,63.88,63.9,23900.0,53.1737,53.207,53.1654,53.182,23900.0
2014-07-31 13:30:00,63.89,63.96,63.89,63.91,30800.0,53.1737,53.232,53.1737,53.1903,30800.0
2014-07-31 13:40:00,63.9,63.91,63.86,63.91,43900.0,53.182,53.1903,53.1487,53.1903,43900.0
2014-07-31 13:50:00,63.9,63.92,63.84,63.89,33400.0,53.182,53.1987,53.1321,53.1737,33400.0
2014-07-31 14:00:00,63.88,63.91,63.87,63.88,30600.0,53.1654,53.1903,53.1571,53.1654,30600.0
2014-07-31 14:10:00,63.88,63.91,63.86,63.9,28200.0,53.1654,53.1903,53.1487,53.182,28200.0
2014-07-31 14:20:00,63.9,63.92,63.88,63.91,22000.0,53.182,53.1987,53.1654,53.1903,22000.0
2014-07-31 14:30:00,63.91,63.93,63.85,63.85,19600.0,53.1903,53.207,53.1404,53.1404,19600.0
2014-07-31 14:40:00,63.85,63.85,63.75,63.78,51700.0,53.1404,53.1404,53.0572,53.0822,51700.0
2014-07-31 14:50:00,63.78,63.81,63.74,63.75,20400.0,53.0822,53.1071,53.0489,53.0572,20400.0
2014-07-31 15:00:00,63.75,63.82,63.73,63.76,32900.0,53.0572,53.1154,53.0405,53.0655,32900.0
2014-07-31 15:10:00,63.76,63.77,63.62,63.66,41700.0,53.0655,53.0738,52.949,52.9823,41700.0
2014-07-31 15:20:00,63.67,63.67,63.59,63.65,42900.0,52.9906,52.9906,52.924,52.974,42900.0
2014-07-31 15:30:00,63.65,63.71,63.63,63.69,56600.0,52.974,53.0239,52.9573,53.0072,56600.0
2014-07-31 15:40:00,63.69,63.7,63.59,63.68,104000.0,53.0072,53.0156,52.924,52.9989,104000.0
2014-07-31 15:50:00,63.69,63.75,63.65,63.7,140500.0,53.0072,53.0572,52.974,53.0156,140500.0
2014-08-01 09:30:00,63.8,63.99,63.7,63.95,32200.0,53.0988,53.2569,53.0156,53.2236,32200.0
2014-08-01 09:40:00,63.98,64.05,63.93,64.05,27400.0,53.2486,53.3069,53.207,53.3069,27400.0
2014-08-01 09:50:00,64.05,64.18,64.01,64.12,16100.0,53.3069,53.4151,53.2736,53.3651,16100.0
2014-08-01 10:00:00,64.14,64.19,64.04,64.06,33900.0,53.3818,53.4234,53.2985,53.3152,33900.0
2014-08-01 10:10:00,64.05,64.07,63.89,63.89,23600.0,53.3069,53.3235,53.1737,53.1737,23600.0
2014-08-01 10:20:00,63.9,64.08,63.9,64.05,22500.0,53.182,53.3318,53.182,53.3069,22500.0
2014-08-01 10:30:00,64.04,64.04,63.91,64.01,32300.0,53.2985,53.2985,53.1903,53.2736,32300.0
2014-08-01 10:40:00,64.0,64.01,63.91,63.92,21500.0,53.2653,53.2736,53.1903,53.1987,21500.0
2014-08-01 10:50:00,63.91,63.93,63.85,63.89,20100.0,53.1903,53.207,53.1404,53.1737,20100.0
2014-08-01 11:00:00,63.88,63.91,63.8,63.8,19100.0,53.1654,53.1903,53.0988,53.0988,19100.0
2014-08-01 11:10:00,63.82,63.82,63.76,63.8,15000.0,53.1154,53.1154,53.0655,53.0988,15000.0
2014-08-01 11:20:00,63.77,63.84,63.75,63.76,16200.0,53.0738,53.1321,53.0572,53.0655,16200.0
2014-08-01 11:30:00,63.75,63.82,63.66,63.67,18300.0,53.0572,53.1154,52.9823,52.9906,18300.0
2014-08-01 11:40:00,63.68,63.68,63.59,63.6,13100.0,52.9989,52.9989,52.924,52.9323,13100.0
2014-08-01 11:50:00,63.6,63.61,63.55,63.57,15900.0,52.9323,52.9407,52.8907,52.9074,15900.0
2014-08-01 12:00:00,63.58,63.65,63.58,63.62,18000.0,52.9157,52.974,52.9157,52.949,18000.0
2014-08-01 12:10:00,63.64,63.69,63.56,63.67,16000.0,52.9656,53.0072,52.8991,52.9906,16000.0
2014-08-01 12:20:00,63.69,63.73,63.63,63.67,13100.0,53.0072,53.0405,52.9573,52.9906,13100.0
2014-08-01 12:30:00,63.66,63.73,63.64,63.65,16500.0,52.9823,53.0405,52.9656,52.974,16500.0
2014-08-01 12:40:00,63.66,63.71,63.63,63.64,11800.0,52.9823,53.0239,52.9573,52.9656,11800.0
2014-08-01 12:50:00,63.63,63.74,63.61,63.69,15700.0,52.9573,53.0489,52.9407,53.0072,15700.0
2014-08-01 13:00:00,63.69,63.7,63.59,63.65,10200.0,53.0072,53.0156,52.924,52.974,10200.0
2014-08-01 13:10:00,63.66,63.71,63.64,63.7,14100.0,52.9823,53.0239,52.9656,53.0156,14100.0
2014-08-01 13:20:00,63.72,63.89,63.71,63.89,16600.0,53.0322,53.1737,53.0239,53.1737,16600.0
2014-08-01 13:30:00,63.88,63.88,63.81,63.87,16300.0,53.1654,53.1654,53.1071,53.1571,16300.0
2014-08-01 13:40:00,63.87,63.9,63.8,63.82,31300.0,53.1571,53.182,53.0988,53.1154,31300.0
2014-08-01 13:50:00,63.84,63.87,63.78,63.87,12200.0,53.1321,53.1571,53.0822,53.1571,12200.0
2014-08-01 14:00:00,63.87,63.88,63.8,63.87,33800.0,53.1571,53.1654,53.0988,53.1571,33800.0
2014-08-01 14:10:00,63.87,63.89,63.83,63.87,25700.0,53.1571,53.1737,53.1238,53.1571,25700.0
2014-08-01 14:20:00,63.86,63.9,63.8,63.84,23500.0,53.1487,53.182,53.0988,53.1321,23500.0
2014-08-01 14:30:00,63.86,64.03,63.85,64.03,35400.0,53.1487,53.2902,53.1404,53.2902,35400.0
2014-08-01 14:40:00,64.03,64.08,64.0,64.0,33800.0,53.2902,53.3318,53.2653,53.2653,33800.0
2014-08-01 14:50:00,64.0,64.03,63.95,64.02,27200.0,53.2653,53.2902,53.2236,53.2819,27200.0
2014-08-01 15:00:00,64.02,64.05,63.96,63.97,33400.0,53.2819,53.3069,53.232,53.2403,33400.0
2014-08-01 15:10:00,63.98,63.99,63.92,63.97,16900.0,53.2486,53.2569,53.1987,53.2403,16900.0
2014-08-01 15:20:00,63.98,64.04,63.98,64.0,24900.0,53.2486,53.2985,53.2486,53.2653,24900.0
2014-08-01 15:30:00,64.0,64.01,63.97,64.0,31800.0,53.2653,53.2736,53.2403,53.2653,31800.0
2014-08-01 15:40:00,64.0,64.0,63.83,63.87,54600.0,53.2653,53.2653,53.1238,53.1571,54600.0
2014-08-01 15:50:00,63.86,63.88,63.8,63.83,85800.0,53.1487,53.1654,53.0988,53.1238,85800.0
2014-08-04 09:30:00,63.8,64.0,63.6,63.89,23700.0,53.0988,53.2653,52.9323,53.1737,23700.0
2014-08-04 09:40:00,63.9,63.96,63.87,63.9,16500.0,53.182,53.232,53.1571,53.182,16500.0
2014-08-04 09:50:00,63.91,64.02,63.91,63.97,7100.0,53.1903,53.2819,53.1903,53.2403,7100.0
2014-08-04 10:00:00,63.98,64.0,63.93,64.0,10300.0,53.2486,53.2653,53.207,53.2653,10300.0
2014-08-04 10:10:00,64.01,64.01,63.93,63.97,23000.0,53.2736,53.2736,53.207,53.2403,23000.0
2014-08-04 10:20:00,63.97,64.08,63.97,64.0,24900.0,53.2403,53.3318,53.2403,53.2653,24900.0
2014-08-04 10:30:00,64.0,64.04,63.88,63.88,26000.0,53.2653,53.2985,53.1654,53.1654,26000.0
2014-08-04 10:40:00,63.88,63.9,63.79,63.83,13500.0,53.1654,53.182,53.0905,53.1238,13500.0
2014-08-04 10:50:00,63.85,63.87,63.74,63.79,19700.0,53.1404,53.1571,53.0489,53.0905,19700.0
2014-08-04 11:00:00,63.79,63.85,63.74,63.85,18700.0,53.0905,53.1404,53.0489,53.1404,18700.0
2014-08-04 11:10:00,63.87,63.93,63.83,63.9,11400.0,53.1571,53.207,53.1238,53.182,11400.0
2014-08-04 11:20:00,63.9,63.97,63.89,63.96,10800.0,53.182,53.2403,53.1737,53.232,10800.0
2014-08-04 11:30:00,63.97,64.01,63.96,63.96,40500.0,53.2403,53.2736,53.232,53.232,40500.0
2014-08-04 11:40:00,63.95,63.95,63.77,63.8,28700.0,53.2236,53.2236,53.0738,53.0988,28700.0
2014-08-04 11:50:00,63.82,63.82,63.77,63.79,13100.0,53.1154,53.1154,53.0738,53.0905,13100.0
2014-08-04 12:00:00,63.79,63.85,63.76,63.83,35600.0,53.0905,53.1404,53.0655,53.1238,35600.0
2014-08-04 12:10:00,63.85,63.89,63.81,63.87,29300.0,53.1404,53.1737,53.1071,53.1571,29300.0
2014-08-04 12:20:00,63.88,63.98,63.87,63.98,22100.0,53.1654,53.2486,53.1571,53.2486,22100.0
2014-08-04 12:30:00,63.99,64.06,63.98,64.05,20500.0,53.2569,53.3152,53.2486,53.3069,20500.0
2014-08-04 12:40:00,64.05,64.07,64.0,64.01,26200.0,53.3069,53.3235,53.2653,53.2736,26200.0
2014-08-04 12:50:00,64.01,64.03,63.99,64.0,11000.0,53.2736,53.2902,53.2569,53.2653,11000.0
2014-08-04 13:00:00,64.0,64.15,63.97,64.14,101200.0,53.2653,53.3901,53.2403,53.3818,101200.0
2014-08-04 13:10:00,64.14,64.16,64.13,64.15,23000.0,53.3818,53.3984,53.3734,53.3901,23000.0
2014-08-04 13:20:00,64.14,64.15,64.08,64.08,96700.0,53.3818,53.3901,53.3318,53.3318,96700.0
2014-08-04 13:30:00,64.08,64.23,64.08,64.22,41400.0,53.3318,53.4567,53.3318,53.4484,41400.0
2014-08-04 13:40:00,64.21,64.27,64.15,64.27,98200.0,53.44,53.49,53.3901,53.49,98200.0
2014-08-04 13:50:00,64.27,64.27,64.19,64.25,33800.0,53.49,53.49,53.4234,53.4733,33800.0
2014-08-04 14:00:00,64.25,64.25,64.2,64.2,17700.0,53.4733,53.4733,53.4317,53.4317,17700.0
2014-08-04 14:10:00,64.2,64.23,64.17,64.2,27300.0,53.4317,53.4567,53.4067,53.4317,27300.0
2014-08-04 14:20:00,64.19,64.26,64.19,64.2,50300.0,53.4234,53.4816,53.4234,53.4317,50300.0
2014-08-04 14:30:00,64.2,64.3,64.14,64.23,132200.0,53.4317,53.5149,53.3818,53.4567,132200.0
2014-08-04 14:40:00,64.23,64.27,64.21,64.26,95300.0,53.4567,53.49,53.44,53.4816,95300.0
2014-08-04 14:50:00,64.23,64.33,64.21,64.3,49000.0,53.4567,53.5399,53.44,53.5149,49000.0
2014-08-04 15:00:00,64.31,64.31,64.25,64.3,48900.0,53.5233,53.5233,53.4733,53.5149,48900.0
2014-08-04 15:10:00,64.3,64.35,64.28,64.32,127300.0,53.5149,53.5565,53.4983,53.5316,127300.0
2014-08-04 15:20:00,64.33,64.34,64.27,64.31,44900.0,53.5399,53.5482,53.49,53.5233,44900.0
2014-08-04 15:30:00,64.31,64.34,64.26,64.28,156700.0,53.5233,53.5482,53.4816,53.4983,156700.0
2014-08-04 15:40:00,64.28,64.32,64.19,64.22,139800.0,53.4983,53.5316,53.4234,53.4484,139800.0
2014-08-04 15:50:00,64.21,64.22,64.04,64.12,346600.0,53.44,53.4484,53.2985,53.3651,346600.0
2014-08-05 09:30:00,61.52,62.76,61.5,62.21,204200.0,51.2012,52.2332,51.1846,51.7755,204200.0
2014-08-05 09:40:00,62.22,62.46,62.14,62.3,155400.0,51.7838,51.9836,51.7172,51.8504,155400.0
2014-08-05 09:50:00,62.28,62.29,61.61,61.97,118600.0,51.8337,51.8421,51.2761,51.5757,118600.0
2014-08-05 10:00:00,61.96,62.09,61.85,62.01,130000.0,51.5674,51.6756,51.4759,51.609,130000.0
2014-08-05 10:10:00,62.02,62.21,61.97,62.17,103700.0,51.6174,51.7755,51.5757,51.7422,103700.0
2014-08-05 10:20:00,62.2,62.29,62.15,62.2,91100.0,51.7672,51.8421,51.7256,51.7672,91100.0
2014-08-05 10:30:00,62.2,62.2,62.0,62.08,60300.0,51.7672,51.7672,51.6007,51.6673,60300.0
2014-08-05 10:40:00,62.08,62.16,62.0,62.09,42500.0,51.6673,51.7339,51.6007,51.6756,42500.0
2014-08-05 10:50:00,62.1,62.16,62.02,62.07,37900.0,51.6839,51.7339,51.6174,51.659,37900.0
2014-08-05 11:00:00,62.06,62.09,62.0,62.03,50600.0,51.6507,51.6756,51.6007,51.6257,50600.0
2014-08-05 11:10:00,62.02,62.09,62.0,62.06,50300.0,51.6174,51.6756,51.6007,51.6507,50300.0
2014-08-05 11:20:00,62.06,62.08,61.84,61.84,52800.0,51.6507,51.6673,51.4676,51.4676,52800.0
2014-08-05 11:30:00,61.86,61.89,61.73,61.78,52300.0,51.4842,51.5092,51.376,51.4176,52300.0
2014-08-05 11:40:00,61.79,61.83,61.69,61.7,40500.0,51.4259,51.4592,51.3427,51.351,40500.0
2014-08-05 11:50:00,61.69,61.79,61.69,61.71,35000.0,51.3427,51.4259,51.3427,51.3594,35000.0
2014-08-05 12:00:00,61.73,61.81,61.69,61.78,63100.0,51.376,51.4426,51.3427,51.4176,63100.0
2014-08-05 12:10:00,61.78,61.84,61.72,61.77,29600.0,51.4176,51.4676,51.3677,51.4093,29600.0
2014-08-05 12:20:00,61.77,61.82,61.69,61.75,34600.0,51.4093,51.4509,51.3427,51.3926,34600.0
2014-08-05 12:30:00,61.72,61.73,61.56,61.61,46800.0,51.3677,51.376,51.2345,51.2761,46800.0
2014-08-05 12:40:00,61.62,61.68,61.61,61.62,26000.0,51.2845,51.3344,51.2761,51.2845,26000.0
2014-08-05 12:50:00,61.63,61.8,61.62,61.69,41700.0,51.2928,51.4343,51.2845,51.3427,41700.0
2014-08-05 13:00:00,61.69,61.69,60.93,60.95,135600.0,51.3427,51.3427,50.7102,50.7268,135600.0
2014-08-05 13:10:00,60.96,60.97,60.54,60.93,137900.0,50.7352,50.7435,50.3856,50.7102,137900.0
2014-08-05 13:20:00,60.93,61.2,60.87,61.11,101600.0,50.7102,50.9349,50.6602,50.86,101600.0
2014-08-05 13:30:00,61.11,61.15,60.76,60.86,85800.0,50.86,50.8933,50.5687,50.6519,85800.0
2014-08-05 13:40:00,60.84,60.97,60.76,60.88,61500.0,50.6353,50.7435,50.5687,50.6686,61500.0
2014-08-05 13:50:00,60.87,60.98,60.81,60.91,46100.0,50.6602,50.7518,50.6103,50.6935,46100.0
2014-08-05 14:00:00,60.9,60.94,60.74,60.75,69600.0,50.6852,50.7185,50.5521,50.5604,69600.0
2014-08-05 14:10:00,60.75,60.9,60.74,60.79,68800.0,50.5604,50.6852,50.5521,50.5937,68800.0
2014-08-05 14:20:00,60.8,61.12,60.79,61.04,86100.0,50.602,50.8683,50.5937,50.8017,86100.0
2014-08-05 14:30:00,61.01,61.2,61.01,61.14,49200.0,50.7768,50.9349,50.7768,50.885,49200.0
2014-08-05 14:40:00,61.14,61.19,61.01,61.16,44000.0,50.885,50.9266,50.7768,50.9016,44000.0
2014-08-05 14:50:00,61.18,61.34,61.16,61.22,53200.0,50.9183,51.0514,50.9016,50.9515,53200.0
2014-08-05 15:00:00,61.22,61.22,60.86,60.98,62700.0,50.9515,50.9515,50.6519,50.7518,62700.0
2014-08-05 15:10:00,60.98,61.17,60.91,61.15,52600.0,50.7518,50.9099,50.6935,50.8933,52600.0
2014-08-05 15:20:00,61.15,61.2,61.12,61.14,58300.0,50.8933,50.9349,50.8683,50.885,58300.0
2014-08-05 15:30:00,61.15,61.36,61.13,61.3,97000.0,50.8933,51.0681,50.8766,51.0181,97000.0
2014-08-05 15:40:00,61.3,61.39,61.26,61.38,122200.0,51.0181,51.093,50.9848,51.0847,122200.0
2014-08-05 15:50:00,61.38,61.48,61.36,61.39,244200.0,51.0847,51.1679,51.0681,51.093,244200.0
2014-08-06 09:30:00,61.02,61.19,60.71,60.9,161200.0,50.7851,50.9266,50.5271,50.6852,161200.0
2014-08-06 09:40:00,60.88,60.92,60.57,60.66,173700.0,50.6686,50.7019,50.4106,50.4855,173700.0
2014-08-06 09:50:00,60.66,60.88,60.59,60.85,101500.0,50.4855,50.6686,50.4272,50.6436,101500.0
2014-08-06 10:00:00,60.84,60.96,60.77,60.8,131800.0,50.6353,50.7352,50.577,50.602,131800.0
2014-08-06 10:10:00,60.79,60.79,60.62,60.72,81500.0,50.5937,50.5937,50.4522,50.5354,81500.0
2014-08-06 10:20:00,60.73,60.82,60.66,60.81,66500.0,50.5437,50.6186,50.4855,50.6103,66500.0
2014-08-06 10:30:00,60.82,60.84,60.69,60.77,50400.0,50.6186,50.6353,50.5104,50.577,50400.0
2014-08-06 10:40:00,60.77,60.77,60.68,60.73,59900.0,50.577,50.577,50.5021,50.5437,59900.0
2014-08-06 10:50:00,60.73,60.79,60.69,60.72,54900.0,50.5437,50.5937,50.5104,50.5354,54900.0
2014-08-06 11:00:00,60.71,60.76,60.67,60.67,45900.0,50.5271,50.5687,50.4938,50.4938,45900.0
2014-08-06 11:10:00,60.66,60.84,60.64,60.84,112400.0,50.4855,50.6353,50.4688,50.6353,112400.0
2014-08-06 11:20:00,60.82,61.0,60.82,60.85,69300.0,50.6186,50.7684,50.6186,50.6436,69300.0
2014-08-06 11:30:00,60.87,61.0,60.84,60.96,37200.0,50.6602,50.7684,50.6353,50.7352,37200.0
2014-08-06 11:40:00,60.96,61.03,60.92,60.97,33200.0,50.7352,50.7934,50.7019,50.7435,33200.0
2014-08-06 11:50:00,60.96,61.06,60.96,61.06,71600.0,50.7352,50.8184,50.7352,50.8184,71600.0
2014-08-06 12:00:00,61.07,61.12,61.06,61.07,54300.0,50.8267,50.8683,50.8184,50.8267,54300.0
2014-08-06 12:10:00,61.06,61.12,61.0,61.07,64200.0,50.8184,50.8683,50.7684,50.8267,64200.0
2014-08-06 12:20:00,61.07,61.21,61.06,61.12,33700.0,50.8267,50.9432,50.8184,50.8683,33700.0
2014-08-06 12:30:00,61.13,61.24,61.13,61.21,38600.0,50.8766,50.9682,50.8766,50.9432,38600.0
2014-08-06 12:40:00,61.21,61.22,61.15,61.15,29200.0,50.9432,50.9515,50.8933,50.8933,29200.0
2014-08-06 12:50:00,61.15,61.19,61.09,61.1,36200.0,50.8933,50.9266,50.8433,50.8517,36200.0
2014-08-06 13:00:00,61.1,61.18,61.09,61.13,40400.0,50.8517,50.9183,50.8433,50.8766,40400.0
2014-08-06 13:10:00,61.13,61.24,61.12,61.24,37300.0,50.8766,50.9682,50.8683,50.9682,37300.0
2014-08-06 13:20:00,61.23,61.3,61.22,61.25,33400.0,50.9599,51.0181,50.9515,50.9765,33400.0
2014-08-06 13:30:00,61.24,61.38,61.23,61.37,40800.0,50.9682,51.0847,50.9599,51.0764,40800.0
2014-08-06 13:40:00,61.37,61.38,61.27,61.28,25800.0,51.0764,51.0847,50.9932,51.0015,25800.0
2014-08-06 13:50:00,61.28,61.35,61.25,61.3,31900.0,51.0015,51.0597,50.9765,51.0181,31900.0
2014-08-06 14:00:00,61.29,61.33,61.26,61.33,33300.0,51.0098,51.0431,50.9848,51.0431,33300.0
2014-08-06 14:10:00,61.33,61.42,61.29,61.42,31500.0,51.0431,51.118,51.0098,51.118,31500.0
2014-08-06 14:20:00,61.42,61.44,61.29,61.32,39900.0,51.118,51.1346,51.0098,51.0348,39900.0
2014-08-06 14:30:00,61.33,61.35,61.06,61.12,124600.0,51.0431,51.0597,50.8184,50.8683,124600.0
2014-08-06 14:40:00,61.13,61.28,61.08,61.19,63200.0,50.8766,51.0015,50.835,50.9266,63200.0
2014-08-06 14:50:00,61.19,61.23,61.13,61.19,53100.0,50.9266,50.9599,50.8766,50.9266,53100.0
2014-08-06 15:00:00,61.19,61.28,61.15,61.21,51400.0,50.9266,51.0015,50.8933,50.9432,51400.0
2014-08-06 15:10:00,61.22,61.29,61.15,61.27,67200.0,50.9515,51.0098,50.8933,50.9932,67200.0
2014-08-06 15:20:00,61.25,61.26,61.18,61.25,62000.0,50.9765,50.9848,50.9183,50.9765,62000.0
2014-08-06 15:30:00,61.24,61.32,61.22,61.29,69800.0,50.9682,51.0348,50.9515,51.0098,69800.0
2014-08-06 15:40:00,61.29,61.36,61.28,61.33,103300.0,51.0098,51.0681,51.0015,51.0431,103300.0
2014-08-06 15:50:00,61.33,61.37,61.19,61.22,261700.0,51.0431,51.0764,50.9266,50.9515,261700.0
2014-08-07 09:30:00,61.25,61.89,61.25,61.84,77000.0,50.9765,51.5092,50.9765,51.4676,77000.0
2014-08-07 09:40:00,61.84,61.99,61.77,61.98,87300.0,51.4676,51.5924,51.4093,51.5841,87300.0
2014-08-07 09:50:00,61.98,62.21,61.93,62.21,88100.0,51.5841,51.7755,51.5425,51.7755,88100.0
2014-08-07 10:00:00,62.2,62.26,62.15,62.24,81800.0,51.7672,51.8171,51.7256,51.8005,81800.0
2014-08-07 10:10:00,62.22,62.28,62.17,62.25,64000.0,51.7838,51.8337,51.7422,51.8088,64000.0
2014-08-07 10:20:00,62.24,62.3,62.17,62.19,43500.0,51.8005,51.8504,51.7422,51.7588,43500.0
2014-08-07 10:30:00,62.19,62.3,62.16,62.25,47300.0,51.7588,51.8504,51.7339,51.8088,47300.0
2014-08-07 10:40:00,62.24,62.3,62.07,62.08,47400.0,51.8005,51.8504,51.659,51.6673,47400.0
2014-08-07 10:50:00,62.08,62.11,61.93,62.11,40900.0,51.6673,51.6923,51.5425,51.6923,40900.0
2014-08-07 11:00:00,62.11,62.11,61.79,62.0,48000.0,51.6923,51.6923,51.4259,51.6007,48000.0
2014-08-07 11:10:00,62.0,62.02,61.79,61.89,32800.0,51.6007,51.6174,51.4259,51.5092,32800.0
2014-08-07 11:20:00,61.89,61.95,61.74,61.74,31000.0,51.5092,51.5591,51.3843,51.3843,31000.0
2014-08-07 11:30:00,61.73,61.76,61.62,61.72,39600.0,51.376,51.401,51.2845,51.3677,39600.0
2014-08-07 11:40:00,61.74,61.74,61.63,61.7,53700.0,51.3843,51.3843,51.2928,51.351,53700.0
2014-08-07 11:50:00,61.69,61.73,61.62,61.73,35900.0,51.3427,51.376,51.2845,51.376,35900.0
2014-08-07 12:00:00,61.74,61.74,61.64,61.7,31700.0,51.3843,51.3843,51.3011,51.351,31700.0
2014-08-07 12:10:00,61.7,61.73,61.63,61.67,34200.0,51.351,51.376,51.2928,51.3261,34200.0
2014-08-07 12:20:00,61.67,61.69,61.57,61.58,29600.0,51.3261,51.3427,51.2428,51.2512,29600.0
2014-08-07 12:30:00,61.57,61.57,61.45,61.46,29800.0,51.2428,51.2428,51.143,51.1513,29800.0
2014-08-07 12:40:00,61.47,61.56,61.47,61.53,18400.0,51.1596,51.2345,51.1596,51.2095,18400.0
2014-08-07 12:50:00,61.53,61.6,61.5,61.57,25300.0,51.2095,51.2678,51.1846,51.2428,25300.0
2014-08-07 13:00:00,61.58,61.67,61.58,61.62,21700.0,51.2512,51.3261,51.2512,51.2845,21700.0
2014-08-07 13:10:00,61.63,61.65,61.51,61.51,22500.0,51.2928,51.3094,51.1929,51.1929,22500.0
2014-08-07 13:20:00,61.5,61.58,61.49,61.55,22400.0,51.1846,51.2512,51.1763,51.2262,22400.0
2014-08-07 13:30:00,61.56,61.58,61.54,61.58,24100.0,51.2345,51.2512,51.2179,51.2512,24100.0
2014-08-07 13:40:00,61.59,61.63,61.55,61.59,22800.0,51.2595,51.2928,51.2262,51.2595,22800.0
2014-08-07 13:50:00,61.59,61.62,61.55,61.61,16600.0,51.2595,51.2845,51.2262,51.2761,16600.0
2014-08-07 14:00:00,61.61,61.61,61.58,61.6,33800.0,51.2761,51.2761,51.2512,51.2678,33800.0
2014-08-07 14:10:00,61.61,61.61,61.54,61.56,37800.0,51.2761,51.2761,51.2179,51.2345,37800.0
2014-08-07 14:20:00,61.56,61.59,61.52,61.52,63800.0,51.2345,51.2595,51.2012,51.2012,63800.0
2014-08-07 14:30:00,61.52,61.52,61.44,61.45,27500.0,51.2012,51.2012,51.1346,51.143,27500.0
2014-08-07 14:40:00,61.45,61.52,61.45,61.52,32600.0,51.143,51.2012,51.143,51.2012,32600.0
2014-08-07 14:50:00,61.52,61.53,61.48,61.5,57800.0,51.2012,51.2095,51.1679,51.1846,57800.0
2014-08-07 15:00:00,61.49,61.52,61.34,61.36,33500.0,51.1763,51.2012,51.0514,51.0681,33500.0
2014-08-07 15:10:00,61.37,61.4,61.29,61.32,41100.0,51.0764,51.1014,51.0098,51.0348,41100.0
2014-08-07 15:20:00,61.31,61.31,61.23,61.3,51800.0,51.0264,51.0264,50.9599,51.0181,51800.0
2014-08-07 15:30:00,61.3,61.3,61.19,61.27,60100.0,51.0181,51.0181,50.9266,50.9932,60100.0
2014-08-07 15:40:00,61.26,61.29,61.23,61.27,80400.0,50.9848,51.0098,50.9599,50.9932,80400.0
2014-08-07 15:50:00,61.27,61.35,61.24,61.26,184100.0,50.9932,51.0597,50.9682,50.9848,184100.0
2014-08-08 09:30:00,61.38,61.38,61.23,61.3,36600.0,51.0847,51.0847,50.9599,51.0181,36600.0
2014-08-08 09:40:00,61.29,61.36,61.21,61.36,32700.0,51.0098,51.0681,50.9432,51.0681,32700.0
2014-08-08 09:50:00,61.35,61.53,61.34,61.46,48100.0,51.0597,51.2095,51.0514,51.1513,48100.0
2014-08-08 10:00:00,61.47,61.55,61.41,61.52,105400.0,51.1596,51.2262,51.1097,51.2012,105400.0
2014-08-08 10:10:00,61.53,61.54,61.46,61.5,32600.0,51.2095,51.2179,51.1513,51.1846,32600.0
2014-08-08 10:20:00,61.5,61.52,61.44,61.47,77000.0,51.1846,51.2012,51.1346,51.1596,77000.0
2014-08-08 10:30:00,61.46,61.6,61.46,61.6,38700.0,51.1513,51.2678,51.1513,51.2678,38700.0
2014-08-08 10:40:00,61.6,61.81,61.59,61.8,65000.0,51.2678,51.4426,51.2595,51.4343,65000.0
2014-08-08 10:50:00,61.8,61.85,61.75,61.8,28700.0,51.4343,51.4759,51.3926,51.4343,28700.0
2014-08-08 11:00:00,61.81,61.83,61.75,61.81,18900.0,51.4426,51.4592,51.3926,51.4426,18900.0
2014-08-08 11:10:00,61.81,61.83,61.75,61.77,18700.0,51.4426,51.4592,51.3926,51.4093,18700.0
2014-08-08 11:20:00,61.77,61.79,61.72,61.79,18800.0,51.4093,51.4259,51.3677,51.4259,18800.0
2014-08-08 11:30:00,61.79,61.81,61.74,61.78,30000.0,51.4259,51.4426,51.3843,51.4176,30000.0
2014-08-08 11:40:00,61.79,61.8,61.78,61.79,18900.0,51.4259,51.4343,51.4176,51.4259,18900.0
2014-08-08 11:50:00,61.79,61.81,61.76,61.8,21800.0,51.4259,51.4426,51.401,51.4343,21800.0
2014-08-08 12:00:00,61.8,61.83,61.79,61.81,21900.0,51.4343,51.4592,51.4259,51.4426,21900.0
2014-08-08 12:10:00,61.81,61.85,61.81,61.83,13000.0,51.4426,51.4759,51.4426,51.4592,13000.0
2014-08-08 12:20:00,61.84,61.88,61.84,61.88,30500.0,51.4676,51.5008,51.4676,51.5008,30500.0
2014-08-08 12:30:00,61.87,61.88,61.83,61.84,16400.0,51.4925,51.5008,51.4592,51.4676,16400.0
2014-08-08 12:40:00,61.84,61.86,61.83,61.84,15700.0,51.4676,51.4842,51.4592,51.4676,15700.0
2014-08-08 12:50:00,61.85,61.86,61.81,61.85,19100.0,51.4759,51.4842,51.4426,51.4759,19100.0
2014-08-08 13:00:00,61.85,61.86,61.82,61.82,18000.0,51.4759,51.4842,51.4509,51.4509,18000.0
2014-08-08 13:10:00,61.82,61.91,61.82,61.91,31300.0,51.4509,51.5258,51.4509,51.5258,31300.0
2014-08-08 13:20:00,61.94,62.01,61.88,61.98,21600.0,51.5508,51.609,51.5008,51.5841,21600.0
2014-08-08 13:30:00,61.98,62.01,61.94,61.98,61500.0,51.5841,51.609,51.5508,51.5841,61500.0
2014-08-08 13:40:00,61.99,62.04,61.98,62.04,54200.0,51.5924,51.634,51.5841,51.634,54200.0
2014-08-08 13:50:00,62.04,62.05,61.96,61.99,18200.0,51.634,51.6423,51.5674,51.5924,18200.0
2014-08-08 14:00:00,62.0,62.03,61.98,62.03,12800.0,51.6007,51.6257,51.5841,51.6257,12800.0
2014-08-08 14:10:00,62.03,62.03,61.99,62.02,17000.0,51.6257,51.6257,51.5924,51.6174,17000.0
2014-08-08 14:20:00,62.03,62.05,62.01,62.04,19300.0,51.6257,51.6423,51.609,51.634,19300.0
2014-08-08 14:30:00,62.05,62.12,62.05,62.12,25300.0,51.6423,51.7006,51.6423,51.7006,25300.0
2014-08-08 14:40:00,62.11,62.15,62.07,62.11,16600.0,51.6923,51.7256,51.659,51.6923,16600.0
2014-08-08 14:50:00,62.11,62.13,62.07,62.07,24500.0,51.6923,51.7089,51.659,51.659,24500.0
2014-08-08 15:00:00,62.08,62.1,62.06,62.09,24600.0,51.6673,51.6839,51.6507,51.6756,24600.0
2014-08-08 15:10:00,62.1,62.12,62.07,62.12,31100.0,51.6839,51.7006,51.659,51.7006,31100.0
2014-08-08 15:20:00,62.11,62.19,62.1,62.17,28200.0,51.6923,51.7588,51.6839,51.7422,28200.0
2014-08-08 15:30:00,62.18,62.19,62.14,62.19,43700.0,51.7505,51.7588,51.7172,51.7588,43700.0
2014-08-08 15:40:00,62.19,62.2,62.18,62.2,61200.0,51.7588,51.7672,51.7505,51.7672,61200.0
2014-08-08 15:50:00,62.2,62.21,62.16,62.18,79000.0,51.7672,51.7755,51.7339,51.7505,79000.0
2014-08-11 09:30:00,62.24,62.3,62.08,62.25,39300.0,51.8005,51.8504,51.6673,51.8088,39300.0
2014-08-11 09:40:00,62.25,62.27,62.04,62.11,16300.0,51.8088,51.8254,51.634,51.6923,16300.0
2014-08-11 09:50:00,62.12,62.25,62.1,62.24,15100.0,51.7006,51.8088,51.6839,51.8005,15100.0
2014-08-11 10:00:00,62.25,62.29,62.2,62.28,13400.0,51.8088,51.8421,51.7672,51.8337,13400.0
2014-08-11 10:10:00,62.27,62.28,62.18,62.18,19900.0,51.8254,51.8337,51.7505,51.7505,19900.0
2014-08-11 10:20:00,62.17,62.22,62.16,62.22,14300.0,51.7422,51.7838,51.7339,51.7838,14300.0
2014-08-11 10:30:00,62.21,62.23,62.17,62.2,18500.0,51.7755,51.7921,51.7422,51.7672,18500.0
2014-08-11 10:40:00,62.2,62.2,62.08,62.1,15300.0,51.7672,51.7672,51.6673,51.6839,15300.0
2014-08-11 10:50:00,62.1,62.11,62.01,62.05,17000.0,51.6839,51.6923,51.609,51.6423,17000.0
2014-08-11 11:00:00,62.05,62.06,61.95,61.95,21100.0,51.6423,51.6507,51.5591,51.5591,21100.0
2014-08-11 11:10:00,61.96,62.06,61.96,62.06,30200.0,51.5674,51.6507,51.5674,51.6507,30200.0
2014-08-11 11:20:00,62.07,62.12,62.03,62.04,14800.0,51.659,51.7006,51.6257,51.634,14800.0
2014-08-11 11:30:00,62.04,62.04,61.93,61.93,13000.0,51.634,51.634,51.5425,51.5425,13000.0
2014-08-11 11:40:00,61.93,61.95,61.91,61.92,22000.0,51.5425,51.5591,51.5258,51.5341,22000.0
2014-08-11 11:50:00,61.93,61.95,61.92,61.95,13600.0,51.5425,51.5591,51.5341,51.5591,13600.0
2014-08-11 12:00:00,61.96,61.98,61.93,61.97,13400.0,51.5674,51.5841,51.5425,51.5757,13400.0
2014-08-11 12:10:00,61.98,62.02,61.97,61.98,9800.0,51.5841,51.6174,51.5757,51.5841,9800.0
2014-08-11 12:20:00,61.98,62.02,61.98,62.0,8600.0,51.5841,51.6174,51.5841,51.6007,8600.0
2014-08-11 12:30:00,62.0,62.02,62.0,62.02,4700.0,51.6007,51.6174,51.6007,51.6174,4700.0
2014-08-11 12:40:00,62.02,62.04,61.94,61.94,19500.0,51.6174,51.634,51.5508,51.5508,19500.0
2014-08-11 12:50:00,61.95,61.95,61.85,61.85,17600.0,51.5591,51.5591,51.4759,51.4759,17600.0
2014-08-11 13:00:00,61.86,61.89,61.81,61.81,19500.0,51.4842,51.5092,51.4426,51.4426,19500.0
2014-08-11 13:10:00,61.82,61.86,61.81,61.84,19700.0,51.4509,51.4842,51.4426,51.4676,19700.0
2014-08-11 13:20:00,61.84,61.84,61.77,61.78,18400.0,51.4676,51.4676,51.4093,51.4176,18400.0
2014-08-11 13:30:00,61.79,61.83,61.78,61.81,15700.0,51.4259,51.4592,51.4176,51.4426,15700.0
2014-08-11 13:40:00,61.81,61.83,61.8,61.8,19200.0,51.4426,51.4592,51.4343,51.4343,19200.0
2014-08-11 13:50:00,61.8,61.8,61.73,61.77,19200.0,51.4343,51.4343,51.376,51.4093,19200.0
2014-08-11 14:00:00,61.78,61.78,61.71,61.74,26900.0,51.4176,51.4176,51.3594,51.3843,26900.0
2014-08-11 14:10:00,61.74,61.84,61.74,61.82,18800.0,51.3843,51.4676,51.3843,51.4509,18800.0
2014-08-11 14:20:00,61.82,61.85,61.8,61.83,13400.0,51.4509,51.4759,51.4343,51.4592,13400.0
2014-08-11 14:30:00,61.83,61.85,61.79,61.81,15300.0,51.4592,51.4759,51.4259,51.4426,15300.0
2014-08-11 14:40:00,61.82,61.86,61.82,61.82,16100.0,51.4509,51.4842,51.4509,51.4509,16100.0
2014-08-11 14:50:00,61.82,61.83,61.77,61.79,22400.0,51.4509,51.4592,51.4093,51.4259,22400.0
2014-08-11 15:00:00,61.79,61.84,61.79,61.81,21800.0,51.4259,51.4676,51.4259,51.4426,21800.0
2014-08-11 15:10:00,61.82,61.85,61.81,61.83,15900.0,51.4509,51.4759,51.4426,51.4592,15900.0
2014-08-11 15:20:00,61.82,61.82,61.76,61.78,22600.0,51.4509,51.4509,51.401,51.4176,22600.0
2014-08-11 15:30:00,61.77,61.79,61.76,61.76,24900.0,51.4093,51.4259,51.401,51.401,24900.0
2014-08-11 15:40:00,61.77,61.77,61.71,61.73,33300.0,51.4093,51.4093,51.3594,51.376,33300.0
2014-08-11 15:50:00,61.73,61.78,61.71,61.73,50500.0,51.376,51.4176,51.3594,51.376,50500.0
2014-08-12 09:30:00,61.73,61.79,61.73,61.77,19400.0,51.376,51.4259,51.376,51.4093,19400.0
2014-08-12 09:40:00,61.79,61.84,61.78,61.8,19700.0,51.4259,51.4676,51.4176,51.4343,19700.0
2014-08-12 09:50:00,61.8,61.8,61.69,61.73,29400.0,51.4343,51.4343,51.3427,51.376,29400.0
2014-08-12 10:00:00,61.73,61.81,61.72,61.75,21200.0,51.376,51.4426,51.3677,51.3926,21200.0
2014-08-12 10:10:00,61.74,61.75,61.69,61.72,12000.0,51.3843,51.3926,51.3427,51.3677,12000.0
2014-08-12 10:20:00,61.73,61.78,61.68,61.7,20400.0,51.376,51.4176,51.3344,51.351,20400.0
2014-08-12 10:30:00,61.7,61.7,61.48,61.52,48100.0,51.351,51.351,51.1679,51.2012,48100.0
2014-08-12 10:40:00,61.52,61.55,61.37,61.38,53800.0,51.2012,51.2262,51.0764,51.0847,53800.0
2014-08-12 10:50:00,61.39,61.41,61.37,61.38,25100.0,51.093,51.1097,51.0764,51.0847,25100.0
2014-08-12 11:00:00,61.37,61.37,61.25,61.3,43200.0,51.0764,51.0764,50.9765,51.0181,43200.0
2014-08-12 11:10:00,61.3,61.35,61.3,61.35,17200.0,51.0181,51.0597,51.0181,51.0597,17200.0
2014-08-12 11:20:00,61.36,61.43,61.36,61.43,13600.0,51.0681,51.1263,51.0681,51.1263,13600.0
2014-08-12 11:30:00,61.42,61.42,61.4,61.41,12500.0,51.118,51.118,51.1014,51.1097,12500.0
2014-08-12 11:40:00,61.41,61.45,61.4,61.41,16200.0,51.1097,51.143,51.1014,51.1097,16200.0
2014-08-12 11:50:00,61.43,61.45,61.38,61.39,14300.0,51.1263,51.143,51.0847,51.093,14300.0
2014-08-12 12:00:00,61.39,61.39,61.33,61.37,11600.0,51.093,51.093,51.0431,51.0764,11600.0
2014-08-12 12:10:00,61.37,61.42,61.37,61.39,11600.0,51.0764,51.118,51.0764,51.093,11600.0
2014-08-12 12:20:00,61.38,61.4,61.34,61.35,15800.0,51.0847,51.1014,51.0514,51.0597,15800.0
2014-08-12 12:30:00,61.34,61.43,61.31,61.43,11600.0,51.0514,51.1263,51.0264,51.1263,11600.0
2014-08-12 12:40:00,61.44,61.51,61.44,61.46,9100.0,51.1346,51.1929,51.1346,51.1513,9100.0
2014-08-12 12:50:00,61.47,61.49,61.46,61.47,10000.0,51.1596,51.1763,51.1513,51.1596,10000.0
2014-08-12 13:00:00,61.48,61.52,61.48,61.51,9600.0,51.1679,51.2012,51.1679,51.1929,9600.0
2014-08-12 13:10:00,61.52,61.53,61.49,61.52,11800.0,51.2012,51.2095,51.1763,51.2012,11800.0
2014-08-12 13:20:00,61.52,61.53,61.46,61.51,12000.0,51.2012,51.2095,51.1513,51.1929,12000.0
2014-08-12 13:30:00,61.51,61.51,61.47,61.49,15300.0,51.1929,51.1929,51.1596,51.1763,15300.0
2014-08-12 13:40:00,61.5,61.55,61.48,61.55,21300.0,51.1846,51.2262,51.1679,51.2262,21300.0
2014-08-12 13:50:00,61.55,61.59,61.54,61.55,17700.0,51.2262,51.2595,51.2179,51.2262,17700.0
2014-08-12 14:00:00,61.55,61.58,61.53,61.54,17000.0,51.2262,51.2512,51.2095,51.2179,17000.0
2014-08-12 14:10:00,61.53,61.56,61.49,61.51,25400.0,51.2095,51.2345,51.1763,51.1929,25400.0
2014-08-12 14:20:00,61.5,61.52,61.46,61.48,19800.0,51.1846,51.2012,51.1513,51.1679,19800.0
2014-08-12 14:30:00,61.48,61.48,61.41,61.48,16500.0,51.1679,51.1679,51.1097,51.1679,16500.0
2014-08-12 14:40:00,61.48,61.52,61.46,61.49,17100.0,51.1679,51.2012,51.1513,51.1763,17100.0
2014-08-12 14:50:00,61.49,61.52,61.48,61.49,18300.0,51.1763,51.2012,51.1679,51.1763,18300.0
2014-08-12 15:00:00,61.48,61.61,61.48,61.6,23500.0,51.1679,51.2761,51.1679,51.2678,23500.0
2014-08-12 15:10:00,61.6,61.66,61.6,61.66,24700.0,51.2678,51.3177,51.2678,51.3177,24700.0
2014-08-12 15:20:00,61.66,61.71,61.64,61.67,23600.0,51.3177,51.3594,51.3011,51.3261,23600.0
2014-08-12 15:30:00,61.67,61.7,61.64,61.7,39200.0,51.3261,51.351,51.3011,51.351,39200.0
2014-08-12 15:40:00,61.7,61.77,61.69,61.69,47600.0,51.351,51.4093,51.3427,51.3427,47600.0
2014-08-12 15:50:00,61.68,61.68,61.63,61.65,59800.0,51.3344,51.3344,51.2928,51.3094,59800.0
2014-08-13 09:30:00,61.83,61.99,61.7,61.92,18600.0,51.4592,51.5924,51.351,51.5341,18600.0
2014-08-13 09:40:00,61.95,61.99,61.85,61.85,17500.0,51.5591,51.5924,51.4759,51.4759,17500.0
2014-08-13 09:50:00,61.85,61.89,61.82,61.86,12100.0,51.4759,51.5092,51.4509,51.4842,12100.0
2014-08-13 10:00:00,61.86,61.95,61.83,61.93,18700.0,51.4842,51.5591,51.4592,51.5425,18700.0
2014-08-13 10:10:00,61.92,61.92,61.77,61.82,15300.0,51.5341,51.5341,51.4093,51.4509,15300.0
2014-08-13 10:20:00,61.82,61.94,61.82,61.91,16300.0,51.4509,51.5508,51.4509,51.5258,16300.0
2014-08-13 10:30:00,61.91,61.91,61.86,61.91,12300.0,51.5258,51.5258,51.4842,51.5258,12300.0
2014-08-13 10:40:00,61.92,61.94,61.9,61.93,14100.0,51.5341,51.5508,51.5175,51.5425,14100.0
2014-08-13 10:50:00,61.94,61.99,61.91,61.98,15500.0,51.5508,51.5924,51.5258,51.5841,15500.0
2014-08-13 11:00:00,61.98,62.14,61.98,62.13,46500.0,51.5841,51.7172,51.5841,51.7089,46500.0
2014-08-13 11:10:00,62.13,62.24,62.0,62.18,119400.0,51.7089,51.8005,51.6007,51.7505,119400.0
2014-08-13 11:20:00,62.19,62.25,62.15,62.25,21000.0,51.7588,51.8088,51.7256,51.8088,21000.0
2014-08-13 11:30:00,62.25,62.29,62.23,62.27,20800.0,51.8088,51.8421,51.7921,51.8254,20800.0
2014-08-13 11:40:00,62.26,62.31,62.24,62.31,11800.0,51.8171,51.8587,51.8005,51.8587,11800.0
2014-08-13 11:50:00,62.31,62.31,62.26,62.29,13500.0,51.8587,51.8587,51.8171,51.8421,13500.0
2014-08-13 12:00:00,62.28,62.28,62.22,62.23,21400.0,51.8337,51.8337,51.7838,51.7921,21400.0
2014-08-13 12:10:00,62.22,62.23,62.14,62.15,12000.0,51.7838,51.7921,51.7172,51.7256,12000.0
2014-08-13 12:20:00,62.15,62.15,62.08,62.11,12100.0,51.7256,51.7256,51.6673,51.6923,12100.0
2014-08-13 12:30:00,62.11,62.12,62.08,62.11,34600.0,51.6923,51.7006,51.6673,51.6923,34600.0
2014-08-13 12:40:00,62.11,62.13,62.09,62.12,20300.0,51.6923,51.7089,51.6756,51.7006,20300.0
2014-08-13 12:50:00,62.12,62.16,62.09,62.11,18600.0,51.7006,51.7339,51.6756,51.6923,18600.0
2014-08-13 13:00:00,62.1,62.12,62.09,62.11,24900.0,51.6839,51.7006,51.6756,51.6923,24900.0
2014-08-13 13:10:00,62.1,62.13,62.1,62.11,11300.0,51.6839,51.7089,51.6839,51.6923,11300.0
2014-08-13 13:20:00,62.1,62.12,62.08,62.11,13200.0,51.6839,51.7006,51.6673,51.6923,13200.0
2014-08-13 13:30:00,62.1,62.14,62.09,62.11,17500.0,51.6839,51.7172,51.6756,51.6923,17500.0
2014-08-13 13:40:00,62.11,62.12,62.08,62.11,19600.0,51.6923,51.7006,51.6673,51.6923,19600.0
2014-08-13 13:50:00,62.1,62.12,62.08,62.09,14100.0,51.6839,51.7006,51.6673,51.6756,14100.0
2014-08-13 14:00:00,62.09,62.14,62.07,62.08,22100.0,51.6756,51.7172,51.659,51.6673,22100.0
2014-08-13 14:10:00,62.08,62.1,62.06,62.06,16800.0,51.6673,51.6839,51.6507,51.6507,16800.0
2014-08-13 14:20:00,62.05,62.14,62.04,62.12,26800.0,51.6423,51.7172,51.634,51.7006,26800.0
2014-08-13 14:30:00,62.12,62.19,62.11,62.18,115000.0,51.7006,51.7588,51.6923,51.7505,115000.0
2014-08-13 14:40:00,62.18,62.18,62.05,62.05,27400.0,51.7505,51.7505,51.6423,51.6423,27400.0
2014-08-13 14:50:00,62.04,62.04,61.99,62.0,34300.0,51.634,51.634,51.5924,51.6007,34300.0
2014-08-13 15:00:00,62.0,62.02,61.99,62.01,40200.0,51.6007,51.6174,51.5924,51.609,40200.0
2014-08-13 15:10:00,62.0,62.03,61.99,62.0,40300.0,51.6007,51.6257,51.5924,51.6007,40300.0
2014-08-13 15:20:00,62.0,62.04,61.99,62.03,46600.0,51.6007,51.634,51.5924,51.6257,46600.0
2014-08-13 15:30:00,62.03,62.05,62.0,62.02,53400.0,51.6257,51.6423,51.6007,51.6174,53400.0
2014-08-13 15:40:00,62.01,62.03,62.0,62.01,63200.0,51.609,51.6257,51.6007,51.609,63200.0
2014-08-13 15:50:00,62.02,62.04,61.99,62.04,167500.0,51.6174,51.634,51.5924,51.634,167500.0
2014-08-14 09:30:00,62.12,62.17,61.97,62.0,185700.0,51.7006,51.7422,51.5757,51.6007,185700.0
2014-08-14 09:40:00,61.98,61.99,61.78,61.88,20200.0,51.5841,51.5924,51.4176,51.5008,20200.0
2014-08-14 09:50:00,61.9,62.01,61.88,62.0,25600.0,51.5175,51.609,51.5008,51.6007,25600.0
2014-08-14 10:00:00,62.0,62.01,61.96,62.0,37300.0,51.6007,51.609,51.5674,51.6007,37300.0
2014-08-14 10:10:00,62.01,62.01,61.96,61.98,50900.0,51.609,51.609,51.5674,51.5841,50900.0
2014-08-14 10:20:00,61.98,62.0,61.89,61.92,22100.0,51.5841,51.6007,51.5092,51.5341,22100.0
2014-08-14 10:30:00,61.92,61.96,61.92,61.95,18300.0,51.5341,51.5674,51.5341,51.5591,18300.0
2014-08-14 10:40:00,61.97,62.01,61.97,62.0,20100.0,51.5757,51.609,51.5757,51.6007,20100.0
2014-08-14 10:50:00,61.99,62.0,61.89,61.89,16400.0,51.5924,51.6007,51.5092,51.5092,16400.0
2014-08-14 11:00:00,61.89,61.93,61.86,61.88,17900.0,51.5092,51.5425,51.4842,51.5008,17900.0
2014-08-14 11:10:00,61.88,61.89,61.81,61.81,26700.0,51.5008,51.5092,51.4426,51.4426,26700.0
2014-08-14 11:20:00,61.81,61.82,61.75,61.8,21400.0,51.4426,51.4509,51.3926,51.4343,21400.0
2014-08-14 11:30:00,61.81,61.85,61.8,61.82,14900.0,51.4426,51.4759,51.4343,51.4509,14900.0
2014-08-14 11:40:00,61.82,61.84,61.81,61.82,13100.0,51.4509,51.4676,51.4426,51.4509,13100.0
2014-08-14 11:50:00,61.83,61.83,61.77,61.79,15200.0,51.4592,51.4592,51.4093,51.4259,15200.0
2014-08-14 12:00:00,61.82,61.85,61.82,61.84,13300.0,51.4509,51.4759,51.4509,51.4676,13300.0
2014-08-14 12:10:00,61.84,61.85,61.8,61.8,14400.0,51.4676,51.4759,51.4343,51.4343,14400.0
2014-08-14 12:20:00,61.81,61.81,61.77,61.77,13000.0,51.4426,51.4426,51.4093,51.4093,13000.0
2014-08-14 12:30:00,61.76,61.77,61.74,61.75,13700.0,51.401,51.4093,51.3843,51.3926,13700.0
2014-08-14 12:40:00,61.76,61.78,61.74,61.77,15800.0,51.401,51.4176,51.3843,51.4093,15800.0
2014-08-14 12:50:00,61.77,61.81,61.77,61.79,11800.0,51.4093,51.4426,51.4093,51.4259,11800.0
2014-08-14 13:00:00,61.79,61.81,61.73,61.74,16300.0,51.4259,51.4426,51.376,51.3843,16300.0
2014-08-14 13:10:00,61.75,61.78,61.74,61.77,19200.0,51.3926,51.4176,51.3843,51.4093,19200.0
2014-08-14 13:20:00,61.77,61.78,61.71,61.71,15900.0,51.4093,51.4176,51.3594,51.3594,15900.0
2014-08-14 13:30:00,61.71,61.72,61.69,61.71,17400.0,51.3594,51.3677,51.3427,51.3594,17400.0
2014-08-14 13:40:00,61.71,61.72,61.69,61.69,11500.0,51.3594,51.3677,51.3427,51.3427,11500.0
2014-08-14 13:50:00,61.69,61.71,61.62,61.63,30000.0,51.3427,51.3594,51.2845,51.2928,30000.0
2014-08-14 14:00:00,61.62,61.63,61.59,61.61,17300.0,51.2845,51.2928,51.2595,51.2761,17300.0
2014-08-14 14:10:00,61.61,61.61,61.57,61.59,23600.0,51.2761,51.2761,51.2428,51.2595,23600.0
2014-08-14 14:20:00,61.6,61.61,61.59,61.6,18900.0,51.2678,51.2761,51.2595,51.2678,18900.0
2014-08-14 14:30:00,61.6,61.61,61.57,61.6,26100.0,51.2678,51.2761,51.2428,51.2678,26100.0
2014-08-14 14:40:00,61.6,61.61,61.57,61.6,25400.0,51.2678,51.2761,51.2428,51.2678,25400.0
2014-08-14 14:50:00,61.6,61.61,61.57,61.6,24800.0,51.2678,51.2761,51.2428,51.2678,24800.0
2014-08-14 15:00:00,61.6,61.61,61.59,61.6,25200.0,51.2678,51.2761,51.2595,51.2678,25200.0
2014-08-14 15:10:00,61.59,61.59,61.53,61.55,38300.0,51.2595,51.2595,51.2095,51.2262,38300.0
2014-08-14 15:20:00,61.54,61.55,61.51,61.52,49400.0,51.2179,51.2262,51.1929,51.2012,49400.0
2014-08-14 15:30:00,61.52,61.53,61.49,61.51,45800.0,51.2012,51.2095,51.1763,51.1929,45800.0
2014-08-14 15:40:00,61.51,61.51,61.45,61.5,87100.0,51.1929,51.1929,51.143,51.1846,87100.0
2014-08-14 15:50:00,61.49,61.53,61.47,61.5,142300.0,51.1763,51.2095,51.1596,51.1846,142300.0
2014-08-15 09:30:00,61.83,61.87,61.69,61.69,105100.0,51.4592,51.4925,51.3427,51.3427,105100.0
2014-08-15 09:40:00,61.68,61.68,61.57,61.61,30200.0,51.3344,51.3344,51.2428,51.2761,30200.0
2014-08-15 09:50:00,61.61,61.66,61.47,61.59,67300.0,51.2761,51.3177,51.1596,51.2595,67300.0
2014-08-15 10:00:00,61.6,61.63,61.28,61.51,84800.0,51.2678,51.2928,51.0015,51.1929,84800.0
2014-08-15 10:10:00,61.52,61.64,61.52,61.55,58400.0,51.2012,51.3011,51.2012,51.2262,58400.0
2014-08-15 10:20:00,61.55,61.59,61.53,61.57,33000.0,51.2262,51.2595,51.2095,51.2428,33000.0
2014-08-15 10:30:00,61.56,61.59,61.54,61.57,29700.0,51.2345,51.2595,51.2179,51.2428,29700.0
2014-08-15 10:40:00,61.58,61.59,61.36,61.36,42200.0,51.2512,51.2595,51.0681,51.0681,42200.0
2014-08-15 10:50:00,61.36,61.36,61.07,61.15,57400.0,51.0681,51.0681,50.8267,50.8933,57400.0
2014-08-15 11:00:00,61.14,61.14,61.03,61.06,58800.0,50.885,50.885,50.7934,50.8184,58800.0
2014-08-15 11:10:00,61.07,61.12,61.04,61.05,52900.0,50.8267,50.8683,50.8017,50.8101,52900.0
2014-08-15 11:20:00,61.04,61.06,60.96,60.99,38700.0,50.8017,50.8184,50.7352,50.7601,38700.0
2014-08-15 11:30:00,61.01,61.07,60.96,61.04,38700.0,50.7768,50.8267,50.7352,50.8017,38700.0
2014-08-15 11:40:00,61.03,61.06,60.98,61.0,42500.0,50.7934,50.8184,50.7518,50.7684,42500.0
2014-08-15 11:50:00,61.0,61.0,60.69,60.72,66600.0,50.7684,50.7684,50.5104,50.5354,66600.0
2014-08-15 12:00:00,60.73,60.91,60.7,60.87,37300.0,50.5437,50.6935,50.5188,50.6602,37300.0
2014-08-15 12:10:00,60.87,60.92,60.79,60.82,30200.0,50.6602,50.7019,50.5937,50.6186,30200.0
2014-08-15 12:20:00,60.83,60.9,60.74,60.87,50100.0,50.627,50.6852,50.5521,50.6602,50100.0
2014-08-15 12:30:00,60.89,60.91,60.83,60.91,28600.0,50.6769,50.6935,50.627,50.6935,28600.0
2014-08-15 12:40:00,60.92,61.01,60.91,60.95,24000.0,50.7019,50.7768,50.6935,50.7268,24000.0
2014-08-15 12:50:00,60.95,61.0,60.91,60.97,19200.0,50.7268,50.7684,50.6935,50.7435,19200.0
2014-08-15 13:00:00,60.98,61.03,60.93,61.02,27800.0,50.7518,50.7934,50.7102,50.7851,27800.0
2014-08-15 13:10:00,61.01,61.07,61.0,61.01,24400.0,50.7768,50.8267,50.7684,50.7768,24400.0
2014-08-15 13:20:00,61.0,61.07,61.0,61.03,26400.0,50.7684,50.8267,50.7684,50.7934,26400.0
2014-08-15 13:30:00,61.03,61.05,60.97,61.03,17700.0,50.7934,50.8101,50.7435,50.7934,17700.0
2014-08-15 13:40:00,61.04,61.06,61.0,61.0,27400.0,50.8017,50.8184,50.7684,50.7684,27400.0
2014-08-15 13:50:00,60.99,61.05,60.95,61.01,35800.0,50.7601,50.8101,50.7268,50.7768,35800.0
2014-08-15 14:00:00,61.0,61.05,60.96,61.02,38100.0,50.7684,50.8101,50.7352,50.7851,38100.0
2014-08-15 14:10:00,61.0,61.04,60.95,60.95,39900.0,50.7684,50.8017,50.7268,50.7268,39900.0
2014-08-15 14:20:00,60.94,61.0,60.9,60.97,46500.0,50.7185,50.7684,50.6852,50.7435,46500.0
2014-08-15 14:30:00,60.97,61.01,60.92,60.94,55500.0,50.7435,50.7768,50.7019,50.7185,55500.0
2014-08-15 14:40:00,60.95,60.98,60.92,60.97,49600.0,50.7268,50.7518,50.7019,50.7435,49600.0
2014-08-15 14:50:00,60.97,60.98,60.91,60.93,65600.0,50.7435,50.7518,50.6935,50.7102,65600.0
2014-08-15 15:00:00,60.93,60.98,60.93,60.94,71400.0,50.7102,50.7518,50.7102,50.7185,71400.0
2014-08-15 15:10:00,60.93,60.95,60.87,60.91,94100.0,50.7102,50.7268,50.6602,50.6935,94100.0
2014-08-15 15:20:00,60.91,60.92,60.81,60.85,110800.0,50.6935,50.7019,50.6103,50.6436,110800.0
2014-08-15 15:30:00,60.86,61.06,60.85,60.99,98400.0,50.6519,50.8184,50.6436,50.7601,98400.0
2014-08-15 15:40:00,60.98,61.01,60.96,60.99,181000.0,50.7518,50.7768,50.7352,50.7601,181000.0
2014-08-15 15:50:00,60.99,61.08,60.98,61.0,366100.0,50.7601,50.835,50.7518,50.7684,366100.0
2014-08-18 09:30:00,61.31,61.4,61.21,61.39,65000.0,51.0264,51.1014,50.9432,51.093,65000.0
2014-08-18 09:40:00,61.37,61.6,61.37,61.52,27700.0,51.0764,51.2678,51.0764,51.2012,27700.0
2014-08-18 09:50:00,61.58,61.62,61.51,61.59,28600.0,51.2512,51.2845,51.1929,51.2595,28600.0
2014-08-18 10:00:00,61.58,61.61,61.38,61.47,53400.0,51.2512,51.2761,51.0847,51.1596,53400.0
2014-08-18 10:10:00,61.46,61.47,61.35,61.38,60600.0,51.1513,51.1596,51.0597,51.0847,60600.0
2014-08-18 10:20:00,61.38,61.4,61.35,61.36,40000.0,51.0847,51.1014,51.0597,51.0681,40000.0
2014-08-18 10:30:00,61.35,61.38,61.29,61.38,53800.0,51.0597,51.0847,51.0098,51.0847,53800.0
2014-08-18 10:40:00,61.38,61.39,61.32,61.36,31300.0,51.0847,51.093,51.0348,51.0681,31300.0
2014-08-18 10:50:00,61.37,61.45,61.34,61.44,25600.0,51.0764,51.143,51.0514,51.1346,25600.0
2014-08-18 11:00:00,61.44,61.47,61.38,61.38,23400.0,51.1346,51.1596,51.0847,51.0847,23400.0
2014-08-18 11:10:00,61.38,61.38,61.34,61.36,25700.0,51.0847,51.0847,51.0514,51.0681,25700.0
2014-08-18 11:20:00,61.36,61.38,61.35,61.37,22700.0,51.0681,51.0847,51.0597,51.0764,22700.0
2014-08-18 11:30:00,61.36,61.37,61.33,61.37,27000.0,51.0681,51.0764,51.0431,51.0764,27000.0
2014-08-18 11:40:00,61.36,61.37,61.3,61.3,266800.0,51.0681,51.0764,51.0181,51.0181,266800.0
2014-08-18 11:50:00,61.29,61.34,61.26,61.33,21700.0,51.0098,51.0514,50.9848,51.0431,21700.0
2014-08-18 12:00:00,61.33,61.37,61.28,61.28,40200.0,51.0431,51.0764,51.0015,51.0015,40200.0
2014-08-18 12:10:00,61.27,61.35,61.24,61.33,69700.0,50.9932,51.0597,50.9682,51.0431,69700.0
2014-08-18 12:20:00,61.32,61.33,61.28,61.29,20600.0,51.0348,51.0431,51.0015,51.0098,20600.0
2014-08-18 12:30:00,61.29,61.34,61.27,61.29,24000.0,51.0098,51.0514,50.9932,51.0098,24000.0
2014-08-18 12:40:00,61.29,61.36,61.29,61.32,37200.0,51.0098,51.0681,51.0098,51.0348,37200.0
2014-08-18 12:50:00,61.31,61.36,61.31,61.32,21800.0,51.0264,51.0681,51.0264,51.0348,21800.0
2014-08-18 13:00:00,61.31,61.32,61.31,61.32,10900.0,51.0264,51.0348,51.0264,51.0348,10900.0
2014-08-18 13:10:00,61.32,61.32,61.0,61.03,193400.0,51.0348,51.0348,50.7684,50.7934,193400.0
2014-08-18 13:20:00,61.03,61.04,60.98,61.01,104400.0,50.7934,50.8017,50.7518,50.7768,104400.0
2014-08-18 13:30:00,61.01,61.05,60.97,61.01,107200.0,50.7768,50.8101,50.7435,50.7768,107200.0
2014-08-18 13:40:00,61.01,61.01,60.97,61.0,58700.0,50.7768,50.7768,50.7435,50.7684,58700.0
2014-08-18 13:50:00,61.01,61.05,60.97,61.01,93100.0,50.7768,50.8101,50.7435,50.7768,93100.0
2014-08-18 14:00:00,61.01,61.02,60.98,61.01,96800.0,50.7768,50.7851,50.7518,50.7768,96800.0
2014-08-18 14:10:00,61.01,61.02,61.0,61.01,54200.0,50.7768,50.7851,50.7684,50.7768,54200.0
2014-08-18 14:20:00,61.0,61.04,61.0,61.01,135300.0,50.7684,50.8017,50.7684,50.7768,135300.0
2014-08-18 14:30:00,61.01,61.01,61.0,61.01,34300.0,50.7768,50.7768,50.7684,50.7768,34300.0
2014-08-18 14:40:00,61.01,61.02,61.0,61.02,53300.0,50.7768,50.7851,50.7684,50.7851,53300.0
2014-08-18 14:50:00,61.02,61.02,61.01,61.02,23200.0,50.7851,50.7851,50.7768,50.7851,23200.0
2014-08-18 15:00:00,61.01,61.25,60.97,61.0,439200.0,50.7768,50.9765,50.7435,50.7684,439200.0
2014-08-18 15:10:00,61.0,61.0,60.94,60.99,96800.0,50.7684,50.7684,50.7185,50.7601,96800.0
2014-08-18 15:20:00,60.99,61.0,60.97,61.0,66300.0,50.7601,50.7684,50.7435,50.7684,66300.0
2014-08-18 15:30:00,61.0,61.06,60.99,61.01,107900.0,50.7684,50.8184,50.7601,50.7768,107900.0
2014-08-18 15:40:00,61.01,61.13,60.98,61.0,752500.0,50.7768,50.8766,50.7518,50.7684,752500.0
2014-08-18 15:50:00,61.0,61.03,60.79,60.82,763500.0,50.7684,50.7934,50.5937,50.6186,763500.0
2014-08-19 09:30:00,60.88,61.14,60.88,60.99,93300.0,50.6686,50.885,50.6686,50.7601,93300.0
2014-08-19 09:40:00,61.0,61.06,60.98,61.01,50900.0,50.7684,50.8184,50.7518,50.7768,50900.0
2014-08-19 09:50:00,61.02,61.03,60.98,61.02,56600.0,50.7851,50.7934,50.7518,50.7851,56600.0
2014-08-19 10:00:00,61.02,61.03,61.01,61.02,36000.0,50.7851,50.7934,50.7768,50.7851,36000.0
2014-08-19 10:10:00,61.02,61.15,60.97,61.02,136600.0,50.7851,50.8933,50.7435,50.7851,136600.0
2014-08-19 10:20:00,61.02,61.06,61.0,61.02,53900.0,50.7851,50.8184,50.7684,50.7851,53900.0
2014-08-19 10:30:00,61.02,61.04,60.98,61.0,81200.0,50.7851,50.8017,50.7518,50.7684,81200.0
2014-08-19 10:40:00,61.0,61.12,60.98,61.11,149100.0,50.7684,50.8683,50.7518,50.86,149100.0
2014-08-19 10:50:00,61.11,61.24,61.1,61.2,43100.0,50.86,50.9682,50.8517,50.9349,43100.0
2014-08-19 11:00:00,61.2,61.22,61.12,61.2,47000.0,50.9349,50.9515,50.8683,50.9349,47000.0
2014-08-19 11:10:00,61.2,61.28,61.19,61.28,31600.0,50.9349,51.0015,50.9266,51.0015,31600.0
2014-08-19 11:20:00,61.28,61.47,61.28,61.43,29700.0,51.0015,51.1596,51.0015,51.1263,29700.0
2014-08-19 11:30:00,61.42,61.42,61.33,61.34,27700.0,51.118,51.118,51.0431,51.0514,27700.0
2014-08-19 11:40:00,61.33,61.34,61.24,61.25,40300.0,51.0431,51.0514,50.9682,50.9765,40300.0
2014-08-19 11:50:00,61.26,61.29,61.2,61.2,26300.0,50.9848,51.0098,50.9349,50.9349,26300.0
2014-08-19 12:00:00,61.21,61.21,61.13,61.16,58600.0,50.9432,50.9432,50.8766,50.9016,58600.0
2014-08-19 12:10:00,61.16,61.18,61.12,61.15,52300.0,50.9016,50.9183,50.8683,50.8933,52300.0
2014-08-19 12:20:00,61.15,61.15,61.14,61.15,23800.0,50.8933,50.8933,50.885,50.8933,23800.0
2014-08-19 12:30:00,61.15,61.39,61.14,61.39,32800.0,50.8933,51.093,50.885,51.093,32800.0
2014-08-19 12:40:00,61.39,61.44,61.3,61.36,47900.0,51.093,51.1346,51.0181,51.0681,47900.0
2014-08-19 12:50:00,61.36,61.38,61.3,61.32,34300.0,51.0681,51.0847,51.0181,51.0348,34300.0
2014-08-19 13:00:00,61.33,61.35,61.29,61.3,45300.0,51.0431,51.0597,51.0098,51.0181,45300.0
2014-08-19 13:10:00,61.3,61.34,61.3,61.33,31800.0,51.0181,51.0514,51.0181,51.0431,31800.0
2014-08-19 13:20:00,61.33,61.37,61.31,61.36,39600.0,51.0431,51.0764,51.0264,51.0681,39600.0
2014-08-19 13:30:00,61.37,61.37,61.3,61.33,46500.0,51.0764,51.0764,51.0181,51.0431,46500.0
2014-08-19 13:40:00,61.33,61.37,61.32,61.36,30000.0,51.0431,51.0764,51.0348,51.0681,30000.0
2014-08-19 13:50:00,61.36,61.41,61.3,61.33,61600.0,51.0681,51.1097,51.0181,51.0431,61600.0
2014-08-19 14:00:00,61.33,61.39,61.33,61.38,28600.0,51.0431,51.093,51.0431,51.0847,28600.0
2014-08-19 14:10:00,61.36,61.44,61.36,61.44,34000.0,51.0681,51.1346,51.0681,51.1346,34000.0
2014-08-19 14:20:00,61.44,61.59,61.43,61.57,29400.0,51.1346,51.2595,51.1263,51.2428,29400.0
2014-08-19 14:30:00,61.56,61.61,61.49,61.54,77400.0,51.2345,51.2761,51.1763,51.2179,77400.0
2014-08-19 14:40:00,61.54,61.57,61.49,61.5,40200.0,51.2179,51.2428,51.1763,51.1846,40200.0
2014-08-19 14:50:00,61.49,61.52,61.49,61.5,32400.0,51.1763,51.2012,51.1763,51.1846,32400.0
2014-08-19 15:00:00,61.5,61.53,61.49,61.5,40000.0,51.1846,51.2095,51.1763,51.1846,40000.0
2014-08-19 15:10:00,61.51,61.57,61.49,61.57,48300.0,51.1929,51.2428,51.1763,51.2428,48300.0
2014-08-19 15:20:00,61.58,61.62,61.58,61.6,34900.0,51.2512,51.2845,51.2512,51.2678,34900.0
2014-08-19 15:30:00,61.6,61.61,61.52,61.53,70900.0,51.2678,51.2761,51.2012,51.2095,70900.0
2014-08-19 15:40:00,61.53,61.54,61.4,61.4,100300.0,51.2095,51.2179,51.1014,51.1014,100300.0
2014-08-19 15:50:00,61.4,61.45,61.35,61.37,210600.0,51.1014,51.143,51.0597,51.0764,210600.0
2014-08-20 09:30:00,61.32,61.54,61.31,61.51,31100.0,51.0348,51.2179,51.0264,51.1929,31100.0
2014-08-20 09:40:00,61.55,61.59,61.41,61.41,19200.0,51.2262,51.2595,51.1097,51.1097,19200.0
2014-08-20 09:50:00,61.4,61.48,61.36,61.36,17300.0,51.1014,51.1679,51.0681,51.0681,17300.0
2014-08-20 10:00:00,61.37,61.37,61.26,61.3,22100.0,51.0764,51.0764,50.9848,51.0181,22100.0
2014-08-20 10:10:00,61.3,61.5,61.3,61.5,17700.0,51.0181,51.1846,51.0181,51.1846,17700.0
2014-08-20 10:20:00,61.5,61.51,61.47,61.48,28400.0,51.1846,51.1929,51.1596,51.1679,28400.0
2014-08-20 10:30:00,61.49,61.51,61.46,61.46,25700.0,51.1763,51.1929,51.1513,51.1513,25700.0
2014-08-20 10:40:00,61.47,61.51,61.46,61.49,17300.0,51.1596,51.1929,51.1513,51.1763,17300.0
2014-08-20 10:50:00,61.5,61.53,61.48,61.5,27100.0,51.1846,51.2095,51.1679,51.1846,27100.0
2014-08-20 11:00:00,61.5,61.51,61.48,61.48,15600.0,51.1846,51.1929,51.1679,51.1679,15600.0
2014-08-20 11:10:00,61.49,61.53,61.49,61.49,24900.0,51.1763,51.2095,51.1763,51.1763,24900.0
2014-08-20 11:20:00,61.49,61.57,61.48,61.48,130100.0,51.1763,51.2428,51.1679,51.1679,130100.0
2014-08-20 11:30:00,61.49,61.5,61.48,61.49,18600.0,51.1763,51.1846,51.1679,51.1763,18600.0
2014-08-20 11:40:00,61.49,61.5,61.48,61.48,18000.0,51.1763,51.1846,51.1679,51.1679,18000.0
2014-08-20 11:50:00,61.5,61.5,61.48,61.49,19000.0,51.1846,51.1846,51.1679,51.1763,19000.0
2014-08-20 12:00:00,61.49,61.53,61.49,61.5,27900.0,51.1763,51.2095,51.1763,51.1846,27900.0
2014-08-20 12:10:00,61.49,61.5,61.47,61.49,15700.0,51.1763,51.1846,51.1596,51.1763,15700.0
2014-08-20 12:20:00,61.5,61.5,61.48,61.5,14200.0,51.1846,51.1846,51.1679,51.1846,14200.0
2014-08-20 12:30:00,61.5,61.55,61.5,61.55,13100.0,51.1846,51.2262,51.1846,51.2262,13100.0
2014-08-20 12:40:00,61.54,61.59,61.54,61.59,15900.0,51.2179,51.2595,51.2179,51.2595,15900.0
2014-08-20 12:50:00,61.58,61.59,61.49,61.49,24300.0,51.2512,51.2595,51.1763,51.1763,24300.0
2014-08-20 13:00:00,61.5,61.52,61.48,61.51,19100.0,51.1846,51.2012,51.1679,51.1929,19100.0
2014-08-20 13:10:00,61.51,61.53,61.5,61.52,31400.0,51.1929,51.2095,51.1846,51.2012,31400.0
2014-08-20 13:20:00,61.52,61.55,61.51,61.53,30800.0,51.2012,51.2262,51.1929,51.2095,30800.0
2014-08-20 13:30:00,61.52,61.54,61.51,61.54,18300.0,51.2012,51.2179,51.1929,51.2179,18300.0
2014-08-20 13:40:00,61.54,61.54,61.48,61.49,27000.0,51.2179,51.2179,51.1679,51.1763,27000.0
2014-08-20 13:50:00,61.5,61.5,61.46,61.5,17300.0,51.1846,51.1846,51.1513,51.1846,17300.0
2014-08-20 14:00:00,61.5,61.5,61.38,61.46,24900.0,51.1846,51.1846,51.0847,51.1513,24900.0
2014-08-20 14:10:00,61.49,61.5,61.44,61.49,20900.0,51.1763,51.1846,51.1346,51.1763,20900.0
2014-08-20 14:20:00,61.5,61.51,61.48,61.49,34900.0,51.1846,51.1929,51.1679,51.1763,34900.0
2014-08-20 14:30:00,61.49,61.62,61.49,61.61,18800.0,51.1763,51.2845,51.1763,51.2761,18800.0
2014-08-20 14:40:00,61.61,61.75,61.58,61.74,29700.0,51.2761,51.3926,51.2512,51.3843,29700.0
2014-08-20 14:50:00,61.74,61.77,61.73,61.75,31600.0,51.3843,51.4093,51.376,51.3926,31600.0
2014-08-20 15:00:00,61.75,61.76,61.74,61.76,46600.0,51.3926,51.401,51.3843,51.401,46600.0
2014-08-20 15:10:00,61.76,61.8,61.71,61.75,44200.0,51.401,51.4343,51.3594,51.3926,44200.0
2014-08-20 15:20:00,61.75,61.75,61.71,61.73,28500.0,51.3926,51.3926,51.3594,51.376,28500.0
2014-08-20 15:30:00,61.74,61.75,61.73,61.75,34500.0,51.3843,51.3926,51.376,51.3926,34500.0
2014-08-20 15:40:00,61.75,61.75,61.72,61.72,50500.0,51.3926,51.3926,51.3677,51.3677,50500.0
2014-08-20 15:50:00,61.72,61.72,61.61,61.63,84100.0,51.3677,51.3677,51.2761,51.2928,84100.0
2014-08-21 09:30:00,61.54,61.6,61.44,61.51,62700.0,51.2179,51.2678,51.1346,51.1929,62700.0
2014-08-21 09:40:00,61.52,61.52,61.36,61.52,26600.0,51.2012,51.2012,51.0681,51.2012,26600.0
2014-08-21 09:50:00,61.52,61.55,61.5,61.53,24200.0,51.2012,51.2262,51.1846,51.2095,24200.0
2014-08-21 10:00:00,61.55,61.55,61.46,61.47,38900.0,51.2262,51.2262,51.1513,51.1596,38900.0
2014-08-21 10:10:00,61.47,61.52,61.46,61.52,25700.0,51.1596,51.2012,51.1513,51.2012,25700.0
2014-08-21 10:20:00,61.51,61.55,61.5,61.51,24000.0,51.1929,51.2262,51.1846,51.1929,24000.0
2014-08-21 10:30:00,61.51,61.55,61.51,61.52,39800.0,51.1929,51.2262,51.1929,51.2012,39800.0
2014-08-21 10:40:00,61.52,61.53,61.5,61.52,14500.0,51.2012,51.2095,51.1846,51.2012,14500.0
2014-08-21 10:50:00,61.52,61.53,61.5,61.5,20600.0,51.2012,51.2095,51.1846,51.1846,20600.0
2014-08-21 11:00:00,61.51,61.52,61.46,61.46,19500.0,51.1929,51.2012,51.1513,51.1513,19500.0
2014-08-21 11:10:00,61.47,61.5,61.43,61.5,17000.0,51.1596,51.1846,51.1263,51.1846,17000.0
2014-08-21 11:20:00,61.49,61.52,61.44,61.52,20600.0,51.1763,51.2012,51.1346,51.2012,20600.0
2014-08-21 11:30:00,61.52,61.55,61.52,61.54,47200.0,51.2012,51.2262,51.2012,51.2179,47200.0
2014-08-21 11:40:00,61.55,61.65,61.54,61.64,407800.0,51.2262,51.3094,51.2179,51.3011,407800.0
2014-08-21 11:50:00,61.63,61.7,61.63,61.69,44200.0,51.2928,51.351,51.2928,51.3427,44200.0
2014-08-21 12:00:00,61.69,61.71,61.68,61.69,14100.0,51.3427,51.3594,51.3344,51.3427,14100.0
2014-08-21 12:10:00,61.7,61.76,61.69,61.7,16900.0,51.351,51.401,51.3427,51.351,16900.0
2014-08-21 12:20:00,61.7,61.72,61.68,61.68,9100.0,51.351,51.3677,51.3344,51.3344,9100.0
2014-08-21 12:30:00,61.68,61.7,61.65,61.65,12500.0,51.3344,51.351,51.3094,51.3094,12500.0
2014-08-21 12:40:00,61.65,61.65,61.59,61.59,13800.0,51.3094,51.3094,51.2595,51.2595,13800.0
2014-08-21 12:50:00,61.6,61.6,61.57,61.6,9700.0,51.2678,51.2678,51.2428,51.2678,9700.0
2014-08-21 13:00:00,61.6,61.61,61.58,61.59,13700.0,51.2678,51.2761,51.2512,51.2595,13700.0
2014-08-21 13:10:00,61.6,61.61,61.58,61.6,19600.0,51.2678,51.2761,51.2512,51.2678,19600.0
2014-08-21 13:20:00,61.59,61.62,61.58,61.61,21100.0,51.2595,51.2845,51.2512,51.2761,21100.0
2014-08-21 13:30:00,61.61,61.61,61.59,61.6,15600.0,51.2761,51.2761,51.2595,51.2678,15600.0
2014-08-21 13:40:00,61.6,61.61,61.59,61.6,18100.0,51.2678,51.2761,51.2595,51.2678,18100.0
2014-08-21 13:50:00,61.6,61.6,61.56,61.56,12500.0,51.2678,51.2678,51.2345,51.2345,12500.0
2014-08-21 14:00:00,61.57,61.59,61.57,61.58,13900.0,51.2428,51.2595,51.2428,51.2512,13900.0
2014-08-21 14:10:00,61.58,61.61,61.58,61.59,18000.0,51.2512,51.2761,51.2512,51.2595,18000.0
2014-08-21 14:20:00,61.59,61.61,61.58,61.6,15900.0,51.2595,51.2761,51.2512,51.2678,15900.0
2014-08-21 14:30:00,61.6,61.61,61.59,61.61,12100.0,51.2678,51.2761,51.2595,51.2761,12100.0
2014-08-21 14:40:00,61.61,61.64,61.61,61.61,15000.0,51.2761,51.3011,51.2761,51.2761,15000.0
2014-08-21 14:50:00,61.62,61.63,61.62,61.63,14700.0,51.2845,51.2928,51.2845,51.2928,14700.0
2014-08-21 15:00:00,61.63,61.63,61.6,61.62,28700.0,51.2928,51.2928,51.2678,51.2845,28700.0
2014-08-21 15:10:00,61.62,61.65,61.62,61.64,32700.0,51.2845,51.3094,51.2845,51.3011,32700.0
2014-08-21 15:20:00,61.65,61.69,61.64,61.69,48200.0,51.3094,51.3427,51.3011,51.3427,48200.0
2014-08-21 15:30:00,61.69,61.7,61.67,61.69,33600.0,51.3427,51.351,51.3261,51.3427,33600.0
2014-08-21 15:40:00,61.69,61.76,61.69,61.75,41200.0,51.3427,51.401,51.3427,51.3926,41200.0
2014-08-21 15:50:00,61.75,61.75,61.67,61.69,77500.0,51.3926,51.3926,51.3261,51.3427,77500.0
2014-08-22 09:30:00,61.68,61.68,61.62,61.68,25100.0,51.3344,51.3344,51.2845,51.3344,25100.0
2014-08-22 09:40:00,61.66,61.69,61.6,61.61,13400.0,51.3177,51.3427,51.2678,51.2761,13400.0
2014-08-22 09:50:00,61.6,61.63,61.59,61.61,25800.0,51.2678,51.2928,51.2595,51.2761,25800.0
2014-08-22 10:00:00,61.61,61.64,61.54,61.58,30400.0,51.2761,51.3011,51.2179,51.2512,30400.0
2014-08-22 10:10:00,61.58,61.58,61.49,61.52,21400.0,51.2512,51.2512,51.1763,51.2012,21400.0
2014-08-22 10:20:00,61.5,61.57,61.5,61.57,21900.0,51.1846,51.2428,51.1846,51.2428,21900.0
2014-08-22 10:30:00,61.57,61.58,61.43,61.46,38000.0,51.2428,51.2512,51.1263,51.1513,38000.0
2014-08-22 10:40:00,61.47,61.5,61.45,61.5,13700.0,51.1596,51.1846,51.143,51.1846,13700.0
2014-08-22 10:50:00,61.5,61.5,61.44,61.46,17000.0,51.1846,51.1846,51.1346,51.1513,17000.0
2014-08-22 11:00:00,61.46,61.55,61.43,61.53,17100.0,51.1513,51.2262,51.1263,51.2095,17100.0
2014-08-22 11:10:00,61.53,61.57,61.5,61.56,16000.0,51.2095,51.2428,51.1846,51.2345,16000.0
2014-08-22 11:20:00,61.56,61.65,61.55,61.64,19000.0,51.2345,51.3094,51.2262,51.3011,19000.0
2014-08-22 11:30:00,61.64,61.65,61.55,61.57,32700.0,51.3011,51.3094,51.2262,51.2428,32700.0
2014-08-22 11:40:00,61.57,61.6,61.56,61.59,14400.0,51.2428,51.2678,51.2345,51.2595,14400.0
2014-08-22 11:50:00,61.59,61.61,61.58,61.58,18500.0,51.2595,51.2761,51.2512,51.2512,18500.0
2014-08-22 12:00:00,61.58,61.6,61.55,61.57,19900.0,51.2512,51.2678,51.2262,51.2428,19900.0
2014-08-22 12:10:00,61.56,61.6,61.55,61.56,13600.0,51.2345,51.2678,51.2262,51.2345,13600.0
2014-08-22 12:20:00,61.57,61.6,61.54,61.56,21900.0,51.2428,51.2678,51.2179,51.2345,21900.0
2014-08-22 12:30:00,61.54,61.56,61.53,61.54,14900.0,51.2179,51.2345,51.2095,51.2179,14900.0
2014-08-22 12:40:00,61.55,61.56,61.54,61.55,10900.0,51.2262,51.2345,51.2179,51.2262,10900.0
2014-08-22 12:50:00,61.55,61.55,61.49,61.5,20000.0,51.2262,51.2262,51.1763,51.1846,20000.0
2014-08-22 13:00:00,61.5,61.5,61.48,61.48,11300.0,51.1846,51.1846,51.1679,51.1679,11300.0
2014-08-22 13:10:00,61.49,61.51,61.48,61.51,8800.0,51.1763,51.1929,51.1679,51.1929,8800.0
2014-08-22 13:20:00,61.51,61.52,61.5,61.51,11300.0,51.1929,51.2012,51.1846,51.1929,11300.0
2014-08-22 13:30:00,61.5,61.52,61.5,61.5,16800.0,51.1846,51.2012,51.1846,51.1846,16800.0
2014-08-22 13:40:00,61.51,61.51,61.49,61.49,20300.0,51.1929,51.1929,51.1763,51.1763,20300.0
2014-08-22 13:50:00,61.49,61.51,61.49,61.5,12300.0,51.1763,51.1929,51.1763,51.1846,12300.0
2014-08-22 14:00:00,61.5,61.5,61.45,61.47,20100.0,51.1846,51.1846,51.143,51.1596,20100.0
2014-08-22 14:10:00,61.48,61.5,61.47,61.49,20200.0,51.1679,51.1846,51.1596,51.1763,20200.0
2014-08-22 14:20:00,61.49,61.5,61.48,61.48,25900.0,51.1763,51.1846,51.1679,51.1679,25900.0
2014-08-22 14:30:00,61.47,61.47,61.35,61.36,27200.0,51.1596,51.1596,51.0597,51.0681,27200.0
2014-08-22 14:40:00,61.35,61.41,61.35,61.41,17000.0,51.0597,51.1097,51.0597,51.1097,17000.0
2014-08-22 14:50:00,61.4,61.48,61.4,61.46,68800.0,51.1014,51.1679,51.1014,51.1513,68800.0
2014-08-22 15:00:00,61.45,61.45,61.36,61.39,60800.0,51.143,51.143,51.0681,51.093,60800.0
2014-08-22 15:10:00,61.39,61.41,61.35,61.35,51900.0,51.093,51.1097,51.0597,51.0597,51900.0
2014-08-22 15:20:00,61.35,61.36,61.34,61.35,49600.0,51.0597,51.0681,51.0514,51.0597,49600.0
2014-08-22 15:30:00,61.34,61.36,61.34,61.35,48200.0,51.0514,51.0681,51.0514,51.0597,48200.0
2014-08-22 15:40:00,61.35,61.36,61.31,61.31,70600.0,51.0597,51.0681,51.0264,51.0264,70600.0
2014-08-22 15:50:00,61.31,61.35,61.21,61.24,122700.0,51.0264,51.0597,50.9432,50.9682,122700.0
2014-08-25 09:30:00,61.52,61.6,61.34,61.38,39300.0,51.2012,51.2678,51.0514,51.0847,39300.0
2014-08-25 09:40:00,61.38,61.51,61.37,61.5,22900.0,51.0847,51.1929,51.0764,51.1846,22900.0
2014-08-25 09:50:00,61.5,61.52,61.36,61.49,60600.0,51.1846,51.2012,51.0681,51.1763,60600.0
2014-08-25 10:00:00,61.51,61.51,61.37,61.5,24000.0,51.1929,51.1929,51.0764,51.1846,24000.0
2014-08-25 10:10:00,61.51,61.51,61.38,61.38,19200.0,51.1929,51.1929,51.0847,51.0847,19200.0
2014-08-25 10:20:00,61.39,61.41,61.3,61.32,19600.0,51.093,51.1097,51.0181,51.0348,19600.0
2014-08-25 10:30:00,61.31,61.31,61.27,61.29,15100.0,51.0264,51.0264,50.9932,51.0098,15100.0
2014-08-25 10:40:00,61.3,61.39,61.29,61.32,82600.0,51.0181,51.093,51.0098,51.0348,82600.0
2014-08-25 10:50:00,61.3,61.31,61.28,61.28,24800.0,51.0181,51.0264,51.0015,51.0015,24800.0
2014-08-25 11:00:00,61.28,61.29,61.23,61.26,19400.0,51.0015,51.0098,50.9599,50.9848,19400.0
2014-08-25 11:10:00,61.26,61.28,61.25,61.28,8800.0,50.9848,51.0015,50.9765,51.0015,8800.0
2014-08-25 11:20:00,61.28,61.3,61.28,61.29,10600.0,51.0015,51.0181,51.0015,51.0098,10600.0
2014-08-25 11:30:00,61.29,61.3,61.29,61.3,14600.0,51.0098,51.0181,51.0098,51.0181,14600.0
2014-08-25 11:40:00,61.3,61.3,61.29,61.29,6000.0,51.0181,51.0181,51.0098,51.0098,6000.0
2014-08-25 11:50:00,61.3,61.3,61.29,61.3,3100.0,51.0181,51.0181,51.0098,51.0181,3100.0
2014-08-25 12:00:00,61.3,61.31,61.28,61.29,23600.0,51.0181,51.0264,51.0015,51.0098,23600.0
2014-08-25 12:10:00,61.29,61.3,61.27,61.27,9800.0,51.0098,51.0181,50.9932,50.9932,9800.0
2014-08-25 12:20:00,61.27,61.27,61.18,61.18,12900.0,50.9932,50.9932,50.9183,50.9183,12900.0
2014-08-25 12:30:00,61.18,61.18,61.13,61.15,7800.0,50.9183,50.9183,50.8766,50.8933,7800.0
2014-08-25 12:40:00,61.15,61.29,61.15,61.29,6900.0,50.8933,51.0098,50.8933,51.0098,6900.0
2014-08-25 12:50:00,61.29,61.29,61.23,61.23,14600.0,51.0098,51.0098,50.9599,50.9599,14600.0
2014-08-25 13:00:00,61.22,61.23,61.18,61.18,9300.0,50.9515,50.9599,50.9183,50.9183,9300.0
2014-08-25 13:10:00,61.2,61.26,61.2,61.24,7400.0,50.9349,50.9848,50.9349,50.9682,7400.0
2014-08-25 13:20:00,61.25,61.27,61.24,61.25,9200.0,50.9765,50.9932,50.9682,50.9765,9200.0
2014-08-25 13:30:00,61.25,61.25,61.23,61.24,7600.0,50.9765,50.9765,50.9599,50.9682,7600.0
2014-08-25 13:40:00,61.23,61.25,61.22,61.22,5800.0,50.9599,50.9765,50.9515,50.9515,5800.0
2014-08-25 13:50:00,61.22,61.24,61.22,61.24,11000.0,50.9515,50.9682,50.9515,50.9682,11000.0
2014-08-25 14:00:00,61.23,61.23,61.17,61.17,14400.0,50.9599,50.9599,50.9099,50.9099,14400.0
2014-08-25 14:10:00,61.17,61.2,61.14,61.14,24300.0,50.9099,50.9349,50.885,50.885,24300.0
2014-08-25 14:20:00,61.14,61.16,61.13,61.15,15700.0,50.885,50.9016,50.8766,50.8933,15700.0
2014-08-25 14:30:00,61.14,61.19,61.14,61.18,19900.0,50.885,50.9266,50.885,50.9183,19900.0
2014-08-25 14:40:00,61.16,61.19,61.15,61.19,19400.0,50.9016,50.9266,50.8933,50.9266,19400.0
2014-08-25 14:50:00,61.2,61.25,61.2,61.2,40600.0,50.9349,50.9765,50.9349,50.9349,40600.0
2014-08-25 15:00:00,61.21,61.22,61.19,61.22,18700.0,50.9432,50.9515,50.9266,50.9515,18700.0
2014-08-25 15:10:00,61.22,61.23,61.18,61.2,36500.0,50.9515,50.9599,50.9183,50.9349,36500.0
2014-08-25 15:20:00,61.19,61.2,61.16,61.19,36000.0,50.9266,50.9349,50.9016,50.9266,36000.0
2014-08-25 15:30:00,61.2,61.2,61.16,61.17,43100.0,50.9349,50.9349,50.9016,50.9099,43100.0
2014-08-25 15:40:00,61.18,61.18,61.12,61.12,47200.0,50.9183,50.9183,50.8683,50.8683,47200.0
2014-08-25 15:50:00,61.12,61.13,60.99,61.03,203300.0,50.8683,50.8766,50.7601,50.7934,203300.0
2014-08-26 09:30:00,61.14,61.18,61.0,61.04,42500.0,50.885,50.9183,50.7684,50.8017,42500.0
2014-08-26 09:40:00,60.99,61.05,60.9,60.91,42700.0,50.7601,50.8101,50.6852,50.6935,42700.0
2014-08-26 09:50:00,60.92,60.93,60.8,60.85,30500.0,50.7019,50.7102,50.602,50.6436,30500.0
2014-08-26 10:00:00,60.85,60.88,60.65,60.67,50300.0,50.6436,50.6686,50.4772,50.4938,50300.0
2014-08-26 10:10:00,60.68,60.69,60.53,60.54,71400.0,50.5021,50.5104,50.3773,50.3856,71400.0
2014-08-26 10:20:00,60.54,60.55,60.28,60.3,133700.0,50.3856,50.3939,50.1692,50.1859,133700.0
2014-08-26 10:30:00,60.3,60.56,60.27,60.51,116400.0,50.1859,50.4022,50.1609,50.3606,116400.0
2014-08-26 10:40:00,60.51,60.53,60.47,60.5,71900.0,50.3606,50.3773,50.3273,50.3523,71900.0
2014-08-26 10:50:00,60.52,60.54,60.46,60.51,82700.0,50.369,50.3856,50.319,50.3606,82700.0
2014-08-26 11:00:00,60.52,60.54,60.5,60.51,58100.0,50.369,50.3856,50.3523,50.3606,58100.0
2014-08-26 11:10:00,60.52,60.52,60.44,60.45,62800.0,50.369,50.369,50.3024,50.3107,62800.0
2014-08-26 11:20:00,60.45,60.5,60.38,60.45,64500.0,50.3107,50.3523,50.2524,50.3107,64500.0
2014-08-26 11:30:00,60.45,60.46,60.39,60.41,44100.0,50.3107,50.319,50.2608,50.2774,44100.0
2014-08-26 11:40:00,60.41,60.45,60.4,60.44,40900.0,50.2774,50.3107,50.2691,50.3024,40900.0
2014-08-26 11:50:00,60.44,60.45,60.39,60.4,27500.0,50.3024,50.3107,50.2608,50.2691,27500.0
2014-08-26 12:00:00,60.41,60.43,60.39,60.41,36500.0,50.2774,50.2941,50.2608,50.2774,36500.0
2014-08-26 12:10:00,60.41,60.43,60.4,60.43,26400.0,50.2774,50.2941,50.2691,50.2941,26400.0
2014-08-26 12:20:00,60.43,60.43,60.37,60.38,26400.0,50.2941,50.2941,50.2441,50.2524,26400.0
2014-08-26 12:30:00,60.39,60.45,60.37,60.42,34100.0,50.2608,50.3107,50.2441,50.2857,34100.0
2014-08-26 12:40:00,60.43,60.43,60.37,60.4,34100.0,50.2941,50.2941,50.2441,50.2691,34100.0
2014-08-26 12:50:00,60.4,60.41,60.39,60.39,21000.0,50.2691,50.2774,50.2608,50.2608,21000.0
2014-08-26 13:00:00,60.39,60.41,60.36,60.36,21200.0,50.2608,50.2774,50.2358,50.2358,21200.0
2014-08-26 13:10:00,60.37,60.4,60.37,60.38,31400.0,50.2441,50.2691,50.2441,50.2524,31400.0
2014-08-26 13:20:00,60.38,60.4,60.35,60.35,26100.0,50.2524,50.2691,50.2275,50.2275,26100.0
2014-08-26 13:30:00,60.35,60.42,60.31,60.39,91200.0,50.2275,50.2857,50.1942,50.2608,91200.0
2014-08-26 13:40:00,60.39,60.4,60.37,60.39,16200.0,50.2608,50.2691,50.2441,50.2608,16200.0
2014-08-26 13:50:00,60.39,60.39,60.32,60.35,26500.0,50.2608,50.2608,50.2025,50.2275,26500.0
2014-08-26 14:00:00,60.36,60.37,60.29,60.29,45100.0,50.2358,50.2441,50.1775,50.1775,45100.0
2014-08-26 14:10:00,60.3,60.3,60.28,60.3,59200.0,50.1859,50.1859,50.1692,50.1859,59200.0
2014-08-26 14:20:00,60.3,60.31,60.29,60.31,21000.0,50.1859,50.1942,50.1775,50.1942,21000.0
2014-08-26 14:30:00,60.31,60.31,60.29,60.31,46900.0,50.1942,50.1942,50.1775,50.1942,46900.0
2014-08-26 14:40:00,60.31,60.33,60.27,60.3,39700.0,50.1942,50.2108,50.1609,50.1859,39700.0
2014-08-26 14:50:00,60.3,60.31,60.3,60.3,18900.0,50.1859,50.1942,50.1859,50.1859,18900.0
2014-08-26 15:00:00,60.3,60.31,60.29,60.3,31600.0,50.1859,50.1942,50.1775,50.1859,31600.0
2014-08-26 15:10:00,60.3,60.31,60.29,60.3,44300.0,50.1859,50.1942,50.1775,50.1859,44300.0
2014-08-26 15:20:00,60.3,60.3,60.22,60.3,59200.0,50.1859,50.1859,50.1193,50.1859,59200.0
2014-08-26 15:30:00,60.3,60.32,60.27,60.31,94300.0,50.1859,50.2025,50.1609,50.1942,94300.0
2014-08-26 15:40:00,60.32,60.35,60.29,60.31,120600.0,50.2025,50.2275,50.1775,50.1942,120600.0
2014-08-26 15:50:00,60.32,60.32,60.28,60.3,112200.0,50.2025,50.2025,50.1692,50.1859,112200.0
2014-08-27 09:30:00,60.3,60.54,60.11,60.44,53000.0,50.1859,50.3856,50.0277,50.3024,53000.0
2014-08-27 09:40:00,60.42,60.42,60.25,60.27,18900.0,50.2857,50.2857,50.1442,50.1609,18900.0
2014-08-27 09:50:00,60.28,60.31,60.19,60.19,61700.0,50.1692,50.1942,50.0943,50.0943,61700.0
2014-08-27 10:00:00,60.19,60.19,59.84,59.93,93800.0,50.0943,50.0943,49.803,49.8779,93800.0
2014-08-27 10:10:00,59.94,60.04,59.92,59.94,37900.0,49.8862,49.9695,49.8696,49.8862,37900.0
2014-08-27 10:20:00,59.93,59.97,59.85,59.87,33200.0,49.8779,49.9112,49.8113,49.828,33200.0
2014-08-27 10:30:00,59.86,59.96,59.84,59.86,26200.0,49.8197,49.9029,49.803,49.8197,26200.0
2014-08-27 10:40:00,59.86,59.87,59.71,59.74,59600.0,49.8197,49.828,49.6948,49.7198,59600.0
2014-08-27 10:50:00,59.74,59.84,59.74,59.84,34900.0,49.7198,49.803,49.7198,49.803,34900.0
2014-08-27 11:00:00,59.86,60.0,59.86,59.86,42400.0,49.8197,49.9362,49.8197,49.8197,42400.0
2014-08-27 11:10:00,59.86,59.88,59.84,59.85,22100.0,49.8197,49.8363,49.803,49.8113,22100.0
2014-08-27 11:20:00,59.85,59.89,59.85,59.88,16300.0,49.8113,49.8446,49.8113,49.8363,16300.0
2014-08-27 11:30:00,59.88,59.89,59.83,59.83,38300.0,49.8363,49.8446,49.7947,49.7947,38300.0
2014-08-27 11:40:00,59.84,59.85,59.83,59.85,25800.0,49.803,49.8113,49.7947,49.8113,25800.0
2014-08-27 11:50:00,59.85,59.85,59.83,59.83,20900.0,49.8113,49.8113,49.7947,49.7947,20900.0
2014-08-27 12:00:00,59.83,59.85,59.67,59.7,32300.0,49.7947,49.8113,49.6615,49.6865,32300.0
2014-08-27 12:10:00,59.7,59.71,59.65,59.67,34500.0,49.6865,49.6948,49.6449,49.6615,34500.0
2014-08-27 12:20:00,59.67,59.69,59.66,59.69,19500.0,49.6615,49.6782,49.6532,49.6782,19500.0
2014-08-27 12:30:00,59.68,59.7,59.63,59.7,29500.0,49.6698,49.6865,49.6282,49.6865,29500.0
2014-08-27 12:40:00,59.7,59.7,59.68,59.7,22500.0,49.6865,49.6865,49.6698,49.6865,22500.0
2014-08-27 12:50:00,59.69,59.7,59.63,59.64,27000.0,49.6782,49.6865,49.6282,49.6366,27000.0
2014-08-27 13:00:00,59.64,59.66,59.63,59.65,32000.0,49.6366,49.6532,49.6282,49.6449,32000.0
2014-08-27 13:10:00,59.64,59.66,59.64,59.65,14900.0,49.6366,49.6532,49.6366,49.6449,14900.0
2014-08-27 13:20:00,59.66,59.66,59.6,59.61,30600.0,49.6532,49.6532,49.6033,49.6116,30600.0
2014-08-27 13:30:00,59.6,59.61,59.56,59.59,31100.0,49.6033,49.6116,49.57,49.5949,31100.0
2014-08-27 13:40:00,59.58,59.59,59.55,59.56,23000.0,49.5866,49.5949,49.5617,49.57,23000.0
2014-08-27 13:50:00,59.55,59.56,59.54,59.55,25800.0,49.5617,49.57,49.5533,49.5617,25800.0
2014-08-27 14:00:00,59.55,59.56,59.54,59.55,33000.0,49.5617,49.57,49.5533,49.5617,33000.0
2014-08-27 14:10:00,59.56,59.6,59.55,59.6,34700.0,49.57,49.6033,49.5617,49.6033,34700.0
2014-08-27 14:20:00,59.59,59.64,59.59,59.59,47400.0,49.5949,49.6366,49.5949,49.5949,47400.0
2014-08-27 14:30:00,59.59,59.63,59.59,59.63,24500.0,49.5949,49.6282,49.5949,49.6282,24500.0
2014-08-27 14:40:00,59.62,59.63,59.5,59.5,32200.0,49.6199,49.6282,49.52,49.52,32200.0
2014-08-27 14:50:00,59.51,59.58,59.5,59.53,43400.0,49.5284,49.5866,49.52,49.545,43400.0
2014-08-27 15:00:00,59.53,59.54,59.46,59.46,48900.0,49.545,49.5533,49.4867,49.4867,48900.0
2014-08-27 15:10:00,59.46,59.53,59.46,59.53,43100.0,49.4867,49.545,49.4867,49.545,43100.0
2014-08-27 15:20:00,59.54,59.63,59.54,59.63,62800.0,49.5533,49.6282,49.5533,49.6282,62800.0
2014-08-27 15:30:00,59.63,59.68,59.63,59.65,164400.0,49.6282,49.6698,49.6282,49.6449,164400.0
2014-08-27 15:40:00,59.65,59.67,59.64,59.66,112000.0,49.6449,49.6615,49.6366,49.6532,112000.0
2014-08-27 15:50:00,59.66,59.73,59.65,59.67,173200.0,49.6532,49.7115,49.6449,49.6615,173200.0
2014-08-28 09:30:00,59.41,59.52,59.31,59.31,61800.0,49.4451,49.5367,49.3619,49.3619,61800.0
2014-08-28 09:40:00,59.3,59.4,59.26,59.29,34700.0,49.3536,49.4368,49.3203,49.3453,34700.0
2014-08-28 09:50:00,59.29,59.35,59.22,59.35,53000.0,49.3453,49.3952,49.287,49.3952,53000.0
2014-08-28 10:00:00,59.34,59.44,59.31,59.44,47000.0,49.3869,49.4701,49.3619,49.4701,47000.0
2014-08-28 10:10:00,59.43,59.45,59.29,59.34,64900.0,49.4618,49.4784,49.3453,49.3869,64900.0
2014-08-28 10:20:00,59.34,59.42,59.3,59.4,52900.0,49.3869,49.4535,49.3536,49.4368,52900.0
2014-08-28 10:30:00,59.41,59.51,59.34,59.49,27200.0,49.4451,49.5284,49.3869,49.5117,27200.0
2014-08-28 10:40:00,59.49,59.6,59.49,59.55,111900.0,49.5117,49.6033,49.5117,49.5617,111900.0
2014-08-28 10:50:00,59.53,59.56,59.48,59.56,40500.0,49.545,49.57,49.5034,49.57,40500.0
2014-08-28 11:00:00,59.55,59.57,59.49,59.5,82700.0,49.5617,49.5783,49.5117,49.52,82700.0
2014-08-28 11:10:00,59.5,59.51,59.45,59.45,20800.0,49.52,49.5284,49.4784,49.4784,20800.0
2014-08-28 11:20:00,59.45,59.51,59.45,59.5,20500.0,49.4784,49.5284,49.4784,49.52,20500.0
2014-08-28 11:30:00,59.5,59.52,59.49,59.49,24500.0,49.52,49.5367,49.5117,49.5117,24500.0
2014-08-28 11:40:00,59.48,59.5,59.45,59.47,22300.0,49.5034,49.52,49.4784,49.4951,22300.0
2014-08-28 11:50:00,59.48,59.5,59.43,59.44,35600.0,49.5034,49.52,49.4618,49.4701,35600.0
2014-08-28 12:00:00,59.43,59.48,59.43,59.47,24700.0,49.4618,49.5034,49.4618,49.4951,24700.0
2014-08-28 12:10:00,59.48,59.5,59.46,59.49,29400.0,49.5034,49.52,49.4867,49.5117,29400.0
2014-08-28 12:20:00,59.48,59.5,59.45,59.47,12700.0,49.5034,49.52,49.4784,49.4951,12700.0
2014-08-28 12:30:00,59.48,59.5,59.46,59.49,15400.0,49.5034,49.52,49.4867,49.5117,15400.0
2014-08-28 12:40:00,59.49,59.5,59.48,59.48,21400.0,49.5117,49.52,49.5034,49.5034,21400.0
2014-08-28 12:50:00,59.47,59.47,59.45,59.46,16500.0,49.4951,49.4951,49.4784,49.4867,16500.0
2014-08-28 13:00:00,59.46,59.47,59.43,59.44,18100.0,49.4867,49.4951,49.4618,49.4701,18100.0
2014-08-28 13:10:00,59.44,59.45,59.42,59.44,17700.0,49.4701,49.4784,49.4535,49.4701,17700.0
2014-08-28 13:20:00,59.43,59.44,59.37,59.4,25500.0,49.4618,49.4701,49.4118,49.4368,25500.0
2014-08-28 13:30:00,59.4,59.41,59.37,59.37,20400.0,49.4368,49.4451,49.4118,49.4118,20400.0
2014-08-28 13:40:00,59.38,59.39,59.34,59.34,23100.0,49.4202,49.4285,49.3869,49.3869,23100.0
2014-08-28 13:50:00,59.35,59.36,59.29,59.36,37700.0,49.3952,49.4035,49.3453,49.4035,37700.0
2014-08-28 14:00:00,59.36,59.4,59.34,59.38,29700.0,49.4035,49.4368,49.3869,49.4202,29700.0
2014-08-28 14:10:00,59.39,59.43,59.38,59.39,38100.0,49.4285,49.4618,49.4202,49.4285,38100.0
2014-08-28 14:20:00,59.39,59.41,59.37,59.39,52200.0,49.4285,49.4451,49.4118,49.4285,52200.0
2014-08-28 14:30:00,59.39,59.39,59.31,59.36,94900.0,49.4285,49.4285,49.3619,49.4035,94900.0
2014-08-28 14:40:00,59.36,59.37,59.33,59.34,48100.0,49.4035,49.4118,49.3786,49.3869,48100.0
2014-08-28 14:50:00,59.34,59.4,59.34,59.4,41900.0,49.3869,49.4368,49.3869,49.4368,41900.0
2014-08-28 15:00:00,59.4,59.48,59.4,59.47,57600.0,49.4368,49.5034,49.4368,49.4951,57600.0
2014-08-28 15:10:00,59.47,59.47,59.42,59.45,168100.0,49.4951,49.4951,49.4535,49.4784,168100.0
2014-08-28 15:20:00,59.44,59.45,59.39,59.4,38900.0,49.4701,49.4784,49.4285,49.4368,38900.0
2014-08-28 15:30:00,59.4,59.4,59.34,59.39,105400.0,49.4368,49.4368,49.3869,49.4285,105400.0
2014-08-28 15:40:00,59.39,59.43,59.38,59.43,57400.0,49.4285,49.4618,49.4202,49.4618,57400.0
2014-08-28 15:50:00,59.43,59.43,59.33,59.37,97200.0,49.4618,49.4618,49.3786,49.4118,97200.0
2014-08-29 09:30:00,59.42,59.63,59.42,59.42,44100.0,49.4535,49.6282,49.4535,49.4535,44100.0
2014-08-29 09:40:00,59.41,59.47,59.31,59.36,233000.0,49.4451,49.4951,49.3619,49.4035,233000.0
2014-08-29 09:50:00,59.36,59.4,59.26,59.36,20800.0,49.4035,49.4368,49.3203,49.4035,20800.0
2014-08-29 10:00:00,59.37,59.39,59.22,59.25,21100.0,49.4118,49.4285,49.287,49.312,21100.0
2014-08-29 10:10:00,59.25,59.25,59.03,59.18,70300.0,49.312,49.312,49.1289,49.2537,70300.0
2014-08-29 10:20:00,59.18,59.2,59.15,59.17,30000.0,49.2537,49.2704,49.2287,49.2454,30000.0
2014-08-29 10:30:00,59.17,59.26,59.17,59.25,23100.0,49.2454,49.3203,49.2454,49.312,23100.0
2014-08-29 10:40:00,59.25,59.27,59.17,59.22,61700.0,49.312,49.3286,49.2454,49.287,61700.0
2014-08-29 10:50:00,59.22,59.27,59.19,59.25,22100.0,49.287,49.3286,49.262,49.312,22100.0
2014-08-29 11:00:00,59.26,59.3,59.26,59.26,27500.0,49.3203,49.3536,49.3203,49.3203,27500.0
2014-08-29 11:10:00,59.28,59.33,59.25,59.27,30700.0,49.3369,49.3786,49.312,49.3286,30700.0
2014-08-29 11:20:00,59.26,59.29,59.23,59.24,30000.0,49.3203,49.3453,49.2953,49.3037,30000.0
2014-08-29 11:30:00,59.24,59.29,59.23,59.28,22400.0,49.3037,49.3453,49.2953,49.3369,22400.0
2014-08-29 11:40:00,59.28,59.35,59.27,59.32,36800.0,49.3369,49.3952,49.3286,49.3702,36800.0
2014-08-29 11:50:00,59.32,59.36,59.32,59.35,17100.0,49.3702,49.4035,49.3702,49.3952,17100.0
2014-08-29 12:00:00,59.34,59.37,59.28,59.29,51100.0,49.3869,49.4118,49.3369,49.3453,51100.0
2014-08-29 12:10:00,59.3,59.34,59.27,59.31,49400.0,49.3536,49.3869,49.3286,49.3619,49400.0
2014-08-29 12:20:00,59.31,59.32,59.29,59.31,14800.0,49.3619,49.3702,49.3453,49.3619,14800.0
2014-08-29 12:30:00,59.3,59.31,59.23,59.24,40300.0,49.3536,49.3619,49.2953,49.3037,40300.0
2014-08-29 12:40:00,59.25,59.32,59.22,59.32,28100.0,49.312,49.3702,49.287,49.3702,28100.0
2014-08-29 12:50:00,59.31,59.35,59.31,59.34,15700.0,49.3619,49.3952,49.3619,49.3869,15700.0
2014-08-29 13:00:00,59.34,59.35,59.29,59.34,36500.0,49.3869,49.3952,49.3453,49.3869,36500.0
2014-08-29 13:10:00,59.33,59.35,59.32,59.34,36300.0,49.3786,49.3952,49.3702,49.3869,36300.0
2014-08-29 13:20:00,59.34,59.39,59.33,59.36,19400.0,49.3869,49.4285,49.3786,49.4035,19400.0
2014-08-29 13:30:00,59.36,59.4,59.33,59.38,37500.0,49.4035,49.4368,49.3786,49.4202,37500.0
2014-08-29 13:40:00,59.39,59.43,59.39,59.43,35800.0,49.4285,49.4618,49.4285,49.4618,35800.0
2014-08-29 13:50:00,59.43,59.43,59.34,59.34,43300.0,49.4618,49.4618,49.3869,49.3869,43300.0
2014-08-29 14:00:00,59.34,59.36,59.33,59.36,23100.0,49.3869,49.4035,49.3786,49.4035,23100.0
2014-08-29 14:10:00,59.35,59.4,59.35,59.39,30600.0,49.3952,49.4368,49.3952,49.4285,30600.0
2014-08-29 14:20:00,59.4,59.4,59.38,59.38,23700.0,49.4368,49.4368,49.4202,49.4202,23700.0
2014-08-29 14:30:00,59.38,59.38,59.33,59.34,24200.0,49.4202,49.4202,49.3786,49.3869,24200.0
2014-08-29 14:40:00,59.33,59.33,59.25,59.3,95400.0,49.3786,49.3786,49.312,49.3536,95400.0
2014-08-29 14:50:00,59.29,59.3,59.28,59.29,21300.0,49.3453,49.3536,49.3369,49.3453,21300.0
2014-08-29 15:00:00,59.3,59.36,59.29,59.33,25800.0,49.3536,49.4035,49.3453,49.3786,25800.0
2014-08-29 15:10:00,59.33,59.34,59.32,59.33,24700.0,49.3786,49.3869,49.3702,49.3786,24700.0
2014-08-29 15:20:00,59.33,59.34,59.3,59.32,40500.0,49.3786,49.3869,49.3536,49.3702,40500.0
2014-08-29 15:30:00,59.32,59.36,59.28,59.36,167300.0,49.3702,49.4035,49.3369,49.4035,167300.0
2014-08-29 15:40:00,59.36,59.41,59.33,59.37,78800.0,49.4035,49.4451,49.3786,49.4118,78800.0
2014-08-29 15:50:00,59.37,59.4,59.34,59.39,135500.0,49.4118,49.4368,49.3869,49.4285,135500.0
2014-09-02 09:30:00,59.31,59.44,59.26,59.28,75200.0,49.3619,49.4701,49.3203,49.3369,75200.0
2014-09-02 09:40:00,59.27,59.28,59.17,59.19,27400.0,49.3286,49.3369,49.2454,49.262,27400.0
2014-09-02 09:50:00,59.2,59.25,59.16,59.25,41100.0,49.2704,49.312,49.2371,49.312,41100.0
2014-09-02 10:00:00,59.24,59.26,59.16,59.25,46900.0,49.3037,49.3203,49.2371,49.312,46900.0
2014-09-02 10:10:00,59.25,59.33,59.25,59.31,51600.0,49.312,49.3786,49.312,49.3619,51600.0
2014-09-02 10:20:00,59.3,59.31,59.17,59.18,61400.0,49.3536,49.3619,49.2454,49.2537,61400.0
2014-09-02 10:30:00,59.19,59.25,59.17,59.25,22000.0,49.262,49.312,49.2454,49.312,22000.0
2014-09-02 10:40:00,59.25,59.26,59.14,59.2,86600.0,49.312,49.3203,49.2204,49.2704,86600.0
2014-09-02 10:50:00,59.19,59.31,59.17,59.26,35600.0,49.262,49.3619,49.2454,49.3203,35600.0
2014-09-02 11:00:00,59.27,59.43,59.27,59.35,72400.0,49.3286,49.4618,49.3286,49.3952,72400.0
2014-09-02 11:10:00,59.34,59.34,59.17,59.19,28600.0,49.3869,49.3869,49.2454,49.262,28600.0
2014-09-02 11:20:00,59.19,59.26,59.19,59.22,55100.0,49.262,49.3203,49.262,49.287,55100.0
2014-09-02 11:30:00,59.22,59.26,59.22,59.23,21900.0,49.287,49.3203,49.287,49.2953,21900.0
2014-09-02 11:40:00,59.24,59.25,59.08,59.12,55100.0,49.3037,49.312,49.1705,49.2038,55100.0
2014-09-02 11:50:00,59.12,59.13,59.08,59.09,60000.0,49.2038,49.2121,49.1705,49.1788,60000.0
2014-09-02 12:00:00,59.09,59.1,59.06,59.09,30000.0,49.1788,49.1871,49.1538,49.1788,30000.0
2014-09-02 12:10:00,59.1,59.19,59.09,59.18,19400.0,49.1871,49.262,49.1788,49.2537,19400.0
2014-09-02 12:20:00,59.19,59.2,59.13,59.16,32300.0,49.262,49.2704,49.2121,49.2371,32300.0
2014-09-02 12:30:00,59.15,59.15,59.07,59.09,28200.0,49.2287,49.2287,49.1622,49.1788,28200.0
2014-09-02 12:40:00,59.1,59.13,58.99,59.0,51300.0,49.1871,49.2121,49.0956,49.1039,51300.0
2014-09-02 12:50:00,58.99,59.02,58.97,58.98,20200.0,49.0956,49.1206,49.0789,49.0873,20200.0
2014-09-02 13:00:00,58.97,59.0,58.95,58.98,26000.0,49.0789,49.1039,49.0623,49.0873,26000.0
2014-09-02 13:10:00,58.97,59.01,58.97,58.99,20900.0,49.0789,49.1122,49.0789,49.0956,20900.0
2014-09-02 13:20:00,58.99,59.01,58.91,58.92,67400.0,49.0956,49.1122,49.029,49.0373,67400.0
2014-09-02 13:30:00,58.92,58.94,58.86,58.9,47600.0,49.0373,49.054,48.9874,49.0207,47600.0
2014-09-02 13:40:00,58.9,58.91,58.88,58.89,15300.0,49.0207,49.029,49.004,49.0124,15300.0
2014-09-02 13:50:00,58.9,59.0,58.9,58.95,45700.0,49.0207,49.1039,49.0207,49.0623,45700.0
2014-09-02 14:00:00,58.96,58.98,58.88,58.98,231100.0,49.0706,49.0873,49.004,49.0873,231100.0
2014-09-02 14:10:00,58.98,58.98,58.92,58.97,24600.0,49.0873,49.0873,49.0373,49.0789,24600.0
2014-09-02 14:20:00,58.97,59.02,58.97,59.02,29700.0,49.0789,49.1206,49.0789,49.1206,29700.0
2014-09-02 14:30:00,59.02,59.05,59.0,59.05,28000.0,49.1206,49.1455,49.1039,49.1455,28000.0
2014-09-02 14:40:00,59.05,59.09,59.02,59.02,24500.0,49.1455,49.1788,49.1206,49.1206,24500.0
2014-09-02 14:50:00,59.02,59.08,59.0,59.0,34700.0,49.1206,49.1705,49.1039,49.1039,34700.0
2014-09-02 15:00:00,59.01,59.03,58.96,58.99,42400.0,49.1122,49.1289,49.0706,49.0956,42400.0
2014-09-02 15:10:00,58.99,59.01,58.95,59.01,21500.0,49.0956,49.1122,49.0623,49.1122,21500.0
2014-09-02 15:20:00,59.01,59.03,58.96,59.01,45700.0,49.1122,49.1289,49.0706,49.1122,45700.0
2014-09-02 15:30:00,59.01,59.01,58.94,58.95,55700.0,49.1122,49.1122,49.054,49.0623,55700.0
2014-09-02 15:40:00,58.94,59.05,58.94,59.04,73500.0,49.054,49.1455,49.054,49.1372,73500.0
2014-09-02 15:50:00,59.05,59.05,58.96,58.99,137500.0,49.1455,49.1455,49.0706,49.0956,137500.0
2014-09-03 09:30:00,58.97,59.18,58.95,59.07,69500.0,49.0789,49.2537,49.0623,49.1622,69500.0
2014-09-03 09:40:00,59.07,59.12,59.06,59.12,42300.0,49.1622,49.2038,49.1538,49.2038,42300.0
2014-09-03 09:50:00,59.1,59.13,59.01,59.09,50600.0,49.1871,49.2121,49.1122,49.1788,50600.0
2014-09-03 10:00:00,59.11,59.16,59.05,59.07,81100.0,49.1955,49.2371,49.1455,49.1622,81100.0
2014-09-03 10:10:00,59.07,59.09,58.96,58.97,74200.0,49.1622,49.1788,49.0706,49.0789,74200.0
2014-09-03 10:20:00,58.97,58.99,58.91,58.94,42300.0,49.0789,49.0956,49.029,49.054,42300.0
2014-09-03 10:30:00,58.96,59.03,58.96,59.02,111100.0,49.0706,49.1289,49.0706,49.1206,111100.0
2014-09-03 10:40:00,59.03,59.05,58.99,58.99,42200.0,49.1289,49.1455,49.0956,49.0956,42200.0
2014-09-03 10:50:00,59.0,59.0,58.96,58.97,20000.0,49.1039,49.1039,49.0706,49.0789,20000.0
2014-09-03 11:00:00,58.97,58.99,58.94,58.94,30400.0,49.0789,49.0956,49.054,49.054,30400.0
2014-09-03 11:10:00,58.94,58.95,58.9,58.92,18000.0,49.054,49.0623,49.0207,49.0373,18000.0
2014-09-03 11:20:00,58.93,58.95,58.84,58.84,37900.0,49.0456,49.0623,48.9707,48.9707,37900.0
2014-09-03 11:30:00,58.84,58.98,58.84,58.96,23000.0,48.9707,49.0873,48.9707,49.0706,23000.0
2014-09-03 11:40:00,58.95,58.98,58.9,58.95,15500.0,49.0623,49.0873,49.0207,49.0623,15500.0
2014-09-03 11:50:00,58.95,58.96,58.88,58.88,58300.0,49.0623,49.0706,49.004,49.004,58300.0
2014-09-03 12:00:00,58.87,58.9,58.84,58.84,24500.0,48.9957,49.0207,48.9707,48.9707,24500.0
2014-09-03 12:10:00,58.83,58.87,58.82,58.84,16700.0,48.9624,48.9957,48.9541,48.9707,16700.0
2014-09-03 12:20:00,58.84,58.85,58.81,58.83,25100.0,48.9707,48.9791,48.9458,48.9624,25100.0
2014-09-03 12:30:00,58.83,58.89,58.83,58.89,50700.0,48.9624,49.0124,48.9624,49.0124,50700.0
2014-09-03 12:40:00,58.89,58.9,58.84,58.84,18100.0,49.0124,49.0207,48.9707,48.9707,18100.0
2014-09-03 12:50:00,58.85,58.86,58.84,58.85,17000.0,48.9791,48.9874,48.9707,48.9791,17000.0
2014-09-03 13:00:00,58.86,58.86,58.74,58.78,59400.0,48.9874,48.9874,48.8875,48.9208,59400.0
2014-09-03 13:10:00,58.79,58.84,58.79,58.82,24500.0,48.9291,48.9707,48.9291,48.9541,24500.0
2014-09-03 13:20:00,58.82,58.86,58.78,58.83,73200.0,48.9541,48.9874,48.9208,48.9624,73200.0
2014-09-03 13:30:00,58.84,58.9,58.81,58.89,41500.0,48.9707,49.0207,48.9458,49.0124,41500.0
2014-09-03 13:40:00,58.9,58.95,58.87,58.95,27200.0,49.0207,49.0623,48.9957,49.0623,27200.0
2014-09-03 13:50:00,58.95,58.96,58.9,58.95,29300.0,49.0623,49.0706,49.0207,49.0623,29300.0
2014-09-03 14:00:00,58.96,59.03,58.96,59.03,22600.0,49.0706,49.1289,49.0706,49.1289,22600.0
2014-09-03 14:10:00,59.03,59.03,58.93,58.95,255200.0,49.1289,49.1289,49.0456,49.0623,255200.0
2014-09-03 14:20:00,58.95,58.96,58.91,58.95,29300.0,49.0623,49.0706,49.029,49.0623,29300.0
2014-09-03 14:30:00,58.95,58.96,58.94,58.96,27100.0,49.0623,49.0706,49.054,49.0706,27100.0
2014-09-03 14:40:00,58.96,58.96,58.94,58.96,14400.0,49.0706,49.0706,49.054,49.0706,14400.0
2014-09-03 14:50:00,58.96,58.96,58.91,58.92,31900.0,49.0706,49.0706,49.029,49.0373,31900.0
2014-09-03 15:00:00,58.92,58.92,58.9,58.9,104300.0,49.0373,49.0373,49.0207,49.0207,104300.0
2014-09-03 15:10:00,58.9,58.92,58.88,58.92,108000.0,49.0207,49.0373,49.004,49.0373,108000.0
2014-09-03 15:20:00,58.93,58.94,58.9,58.94,39500.0,49.0456,49.054,49.0207,49.054,39500.0
2014-09-03 15:30:00,58.93,58.95,58.91,58.95,30800.0,49.0456,49.0623,49.029,49.0623,30800.0
2014-09-03 15:40:00,58.95,58.97,58.91,58.96,74800.0,49.0623,49.0789,49.029,49.0706,74800.0
2014-09-03 15:50:00,58.97,59.0,58.93,58.94,135000.0,49.0789,49.1039,49.0456,49.054,135000.0
2014-09-04 09:30:00,58.97,59.05,58.86,58.94,78900.0,49.0789,49.1455,48.9874,49.054,78900.0
2014-09-04 09:40:00,58.94,59.02,58.94,58.96,51100.0,49.054,49.1206,49.054,49.0706,51100.0
2014-09-04 09:50:00,58.97,59.02,58.91,58.95,134700.0,49.0789,49.1206,49.029,49.0623,134700.0
2014-09-04 10:00:00,58.96,59.02,58.94,58.98,44500.0,49.0706,49.1206,49.054,49.0873,44500.0
2014-09-04 10:10:00,58.99,59.0,58.95,58.96,36800.0,49.0956,49.1039,49.0623,49.0706,36800.0
2014-09-04 10:20:00,58.98,59.05,58.97,59.03,93500.0,49.0873,49.1455,49.0789,49.1289,93500.0
2014-09-04 10:30:00,59.03,59.09,59.0,59.09,34000.0,49.1289,49.1788,49.1039,49.1788,34000.0
2014-09-04 10:40:00,59.09,59.15,58.99,59.03,62700.0,49.1788,49.2287,49.0956,49.1289,62700.0
2014-09-04 10:50:00,59.03,59.03,59.0,59.02,46300.0,49.1289,49.1289,49.1039,49.1206,46300.0
2014-09-04 11:00:00,59.03,59.05,59.01,59.02,66900.0,49.1289,49.1455,49.1122,49.1206,66900.0
2014-09-04 11:10:00,59.02,59.02,59.01,59.02,35600.0,49.1206,49.1206,49.1122,49.1206,35600.0
2014-09-04 11:20:00,59.02,59.03,59.01,59.01,37100.0,49.1206,49.1289,49.1122,49.1122,37100.0
2014-09-04 11:30:00,59.01,59.03,59.01,59.02,27500.0,49.1122,49.1289,49.1122,49.1206,27500.0
2014-09-04 11:40:00,59.02,59.05,59.01,59.05,50900.0,49.1206,49.1455,49.1122,49.1455,50900.0
2014-09-04 11:50:00,59.05,59.09,59.03,59.07,42100.0,49.1455,49.1788,49.1289,49.1622,42100.0
2014-09-04 12:00:00,59.07,59.1,59.05,59.07,57100.0,49.1622,49.1871,49.1455,49.1622,57100.0
2014-09-04 12:10:00,59.07,59.09,59.04,59.09,69800.0,49.1622,49.1788,49.1372,49.1788,69800.0
2014-09-04 12:20:00,59.09,59.1,59.05,59.07,24300.0,49.1788,49.1871,49.1455,49.1622,24300.0
2014-09-04 12:30:00,59.07,59.08,59.07,59.07,12900.0,49.1622,49.1705,49.1622,49.1622,12900.0
2014-09-04 12:40:00,59.07,59.08,59.04,59.04,52400.0,49.1622,49.1705,49.1372,49.1372,52400.0
2014-09-04 12:50:00,59.04,59.05,59.01,59.02,26200.0,49.1372,49.1455,49.1122,49.1206,26200.0
2014-09-04 13:00:00,59.01,59.02,59.0,59.02,65100.0,49.1122,49.1206,49.1039,49.1206,65100.0
2014-09-04 13:10:00,59.02,59.02,59.01,59.02,14100.0,49.1206,49.1206,49.1122,49.1206,14100.0
2014-09-04 13:20:00,59.01,59.03,59.0,59.03,67600.0,49.1122,49.1289,49.1039,49.1289,67600.0
2014-09-04 13:30:00,59.03,59.04,59.01,59.01,32300.0,49.1289,49.1372,49.1122,49.1122,32300.0
2014-09-04 13:40:00,59.01,59.03,58.91,58.95,56400.0,49.1122,49.1289,49.029,49.0623,56400.0
2014-09-04 13:50:00,58.96,59.01,58.96,58.99,46900.0,49.0706,49.1122,49.0706,49.0956,46900.0
2014-09-04 14:00:00,59.0,59.01,58.97,59.0,34000.0,49.1039,49.1122,49.0789,49.1039,34000.0
2014-09-04 14:10:00,58.99,59.01,58.97,58.98,21800.0,49.0956,49.1122,49.0789,49.0873,21800.0
2014-09-04 14:20:00,58.99,59.0,58.95,58.97,24200.0,49.0956,49.1039,49.0623,49.0789,24200.0
2014-09-04 14:30:00,58.97,58.99,58.95,58.95,44400.0,49.0789,49.0956,49.0623,49.0623,44400.0
2014-09-04 14:40:00,58.95,58.98,58.94,58.97,97000.0,49.0623,49.0873,49.054,49.0789,97000.0
2014-09-04 14:50:00,58.97,59.01,58.96,58.96,39500.0,49.0789,49.1122,49.0706,49.0706,39500.0
2014-09-04 15:00:00,58.96,59.0,58.96,58.96,39000.0,49.0706,49.1039,49.0706,49.0706,39000.0
2014-09-04 15:10:00,58.96,59.03,58.96,58.97,71800.0,49.0706,49.1289,49.0706,49.0789,71800.0
2014-09-04 15:20:00,58.97,59.01,58.96,58.98,194000.0,49.0789,49.1122,49.0706,49.0873,194000.0
2014-09-04 15:30:00,58.98,58.98,58.95,58.96,74600.0,49.0873,49.0873,49.0623,49.0706,74600.0
2014-09-04 15:40:00,58.96,59.04,58.96,58.99,586000.0,49.0706,49.1372,49.0706,49.0956,586000.0
2014-09-04 15:50:00,58.99,59.01,58.97,58.97,128100.0,49.0956,49.1122,49.0789,49.0789,128100.0
2014-09-05 09:30:00,58.91,59.11,58.7,58.77,49700.0,49.029,49.1955,48.8542,48.9125,49700.0
2014-09-05 09:40:00,58.79,58.84,58.71,58.78,91300.0,48.9291,48.9707,48.8625,48.9208,91300.0
2014-09-05 09:50:00,58.77,58.83,58.74,58.78,33700.0,48.9125,48.9624,48.8875,48.9208,33700.0
2014-09-05 10:00:00,58.78,58.8,58.66,58.71,147800.0,48.9208,48.9375,48.8209,48.8625,147800.0
2014-09-05 10:10:00,58.71,58.75,58.65,58.67,86400.0,48.8625,48.8958,48.8126,48.8293,86400.0
2014-09-05 10:20:00,58.67,58.71,58.66,58.68,56100.0,48.8293,48.8625,48.8209,48.8376,56100.0
2014-09-05 10:30:00,58.68,58.69,58.62,58.65,57900.0,48.8376,48.8459,48.7876,48.8126,57900.0
2014-09-05 10:40:00,58.66,58.71,58.61,58.67,31100.0,48.8209,48.8625,48.7793,48.8293,31100.0
2014-09-05 10:50:00,58.68,58.72,58.68,58.69,43000.0,48.8376,48.8709,48.8376,48.8459,43000.0
2014-09-05 11:00:00,58.69,58.76,58.68,58.74,45800.0,48.8459,48.9042,48.8376,48.8875,45800.0
2014-09-05 11:10:00,58.74,58.75,58.69,58.71,41100.0,48.8875,48.8958,48.8459,48.8625,41100.0
2014-09-05 11:20:00,58.71,58.74,58.69,58.71,58400.0,48.8625,48.8875,48.8459,48.8625,58400.0
2014-09-05 11:30:00,58.71,58.71,58.69,58.69,29200.0,48.8625,48.8625,48.8459,48.8459,29200.0
2014-09-05 11:40:00,58.68,58.71,58.68,58.7,37300.0,48.8376,48.8625,48.8376,48.8542,37300.0
2014-09-05 11:50:00,58.7,58.71,58.68,58.7,36500.0,48.8542,48.8625,48.8376,48.8542,36500.0
2014-09-05 12:00:00,58.69,58.71,58.68,58.69,58100.0,48.8459,48.8625,48.8376,48.8459,58100.0
2014-09-05 12:10:00,58.69,58.7,58.68,58.69,22700.0,48.8459,48.8542,48.8376,48.8459,22700.0
2014-09-05 12:20:00,58.7,58.7,58.69,58.7,13100.0,48.8542,48.8542,48.8459,48.8542,13100.0
2014-09-05 12:30:00,58.69,58.75,58.69,58.73,69200.0,48.8459,48.8958,48.8459,48.8792,69200.0
2014-09-05 12:40:00,58.75,58.76,58.69,58.7,85600.0,48.8958,48.9042,48.8459,48.8542,85600.0
2014-09-05 12:50:00,58.69,58.7,58.69,58.7,10100.0,48.8459,48.8542,48.8459,48.8542,10100.0
2014-09-05 13:00:00,58.7,58.7,58.68,58.7,30400.0,48.8542,48.8542,48.8376,48.8542,30400.0
2014-09-05 13:10:00,58.7,58.7,58.69,58.7,29100.0,48.8542,48.8542,48.8459,48.8542,29100.0
2014-09-05 13:20:00,58.7,58.7,58.69,58.7,42200.0,48.8542,48.8542,48.8459,48.8542,42200.0
2014-09-05 13:30:00,58.7,58.7,58.69,58.7,63400.0,48.8542,48.8542,48.8459,48.8542,63400.0
2014-09-05 13:40:00,58.7,58.7,58.69,58.7,17900.0,48.8542,48.8542,48.8459,48.8542,17900.0
2014-09-05 13:50:00,58.7,58.7,58.69,58.69,35100.0,48.8542,48.8542,48.8459,48.8459,35100.0
2014-09-05 14:00:00,58.69,58.71,58.69,58.7,29900.0,48.8459,48.8625,48.8459,48.8542,29900.0
2014-09-05 14:10:00,58.7,58.7,58.69,58.7,18600.0,48.8542,48.8542,48.8459,48.8542,18600.0
2014-09-05 14:20:00,58.7,58.7,58.69,58.7,52800.0,48.8542,48.8542,48.8459,48.8542,52800.0
2014-09-05 14:30:00,58.7,58.82,58.69,58.8,67900.0,48.8542,48.9541,48.8459,48.9375,67900.0
2014-09-05 14:40:00,58.8,58.81,58.78,58.8,19100.0,48.9375,48.9458,48.9208,48.9375,19100.0
2014-09-05 14:50:00,58.81,58.83,58.8,58.82,18200.0,48.9458,48.9624,48.9375,48.9541,18200.0
2014-09-05 15:00:00,58.82,58.84,58.79,58.79,80900.0,48.9541,48.9707,48.9291,48.9291,80900.0
2014-09-05 15:10:00,58.79,58.83,58.79,58.82,36700.0,48.9291,48.9624,48.9291,48.9541,36700.0
2014-09-05 15:20:00,58.81,58.86,58.81,58.85,60400.0,48.9458,48.9874,48.9458,48.9791,60400.0
2014-09-05 15:30:00,58.85,58.85,58.84,58.85,28300.0,48.9791,48.9791,48.9707,48.9791,28300.0
2014-09-05 15:40:00,58.84,58.88,58.84,58.88,114100.0,48.9707,49.004,48.9707,49.004,114100.0
2014-09-05 15:50:00,58.88,58.92,58.87,58.89,293000.0,49.004,49.0373,48.9957,49.0124,293000.0
2014-09-08 09:30:00,58.88,58.97,58.83,58.96,32300.0,49.004,49.0789,48.9624,49.0706,32300.0
2014-09-08 09:40:00,58.98,58.98,58.9,58.92,36600.0,49.0873,49.0873,49.0207,49.0373,36600.0
2014-09-08 09:50:00,58.92,58.94,58.79,58.79,42300.0,49.0373,49.054,48.9291,48.9291,42300.0
2014-09-08 10:00:00,58.78,58.86,58.77,58.83,39400.0,48.9208,48.9874,48.9125,48.9624,39400.0
2014-09-08 10:10:00,58.83,58.85,58.82,58.82,46100.0,48.9624,48.9791,48.9541,48.9541,46100.0
2014-09-08 10:20:00,58.82,58.84,58.74,58.78,57600.0,48.9541,48.9707,48.8875,48.9208,57600.0
2014-09-08 10:30:00,58.78,58.78,58.76,58.78,48800.0,48.9208,48.9208,48.9042,48.9208,48800.0
2014-09-08 10:40:00,58.78,58.79,58.77,58.77,16500.0,48.9208,48.9291,48.9125,48.9125,16500.0
2014-09-08 10:50:00,58.78,58.78,58.73,58.75,70500.0,48.9208,48.9208,48.8792,48.8958,70500.0
2014-09-08 11:00:00,58.75,59.19,58.75,59.07,6494800.0,48.8958,49.262,48.8958,49.1622,6494800.0
2014-09-08 11:10:00,59.06,59.31,59.04,59.27,122500.0,49.1538,49.3619,49.1372,49.3286,122500.0
2014-09-08 11:20:00,59.27,59.84,59.26,59.75,356000.0,49.3286,49.803,49.3203,49.7281,356000.0
2014-09-08 11:30:00,59.76,59.79,59.52,59.59,97000.0,49.7364,49.7614,49.5367,49.5949,97000.0
2014-09-08 11:40:00,59.59,59.72,59.59,59.72,35600.0,49.5949,49.7031,49.5949,49.7031,35600.0
2014-09-08 11:50:00,59.7,59.83,59.66,59.78,61400.0,49.6865,49.7947,49.6532,49.7531,61400.0
2014-09-08 12:00:00,59.78,60.27,59.78,60.05,542700.0,49.7531,50.1609,49.7531,49.9778,542700.0
2014-09-08 12:10:00,60.05,60.22,60.05,60.14,82700.0,49.9778,50.1193,49.9778,50.0527,82700.0
2014-09-08 12:20:00,60.14,60.34,60.14,60.27,71800.0,50.0527,50.2191,50.0527,50.1609,71800.0
2014-09-08 12:30:00,60.26,60.89,60.23,60.88,185000.0,50.1526,50.6769,50.1276,50.6686,185000.0
2014-09-08 12:40:00,60.88,61.08,60.79,61.06,177300.0,50.6686,50.835,50.5937,50.8184,177300.0
2014-09-08 12:50:00,61.05,61.13,60.94,61.01,92400.0,50.8101,50.8766,50.7185,50.7768,92400.0
2014-09-08 13:00:00,61.01,61.01,60.57,60.6,94000.0,50.7768,50.7768,50.4106,50.4355,94000.0
2014-09-08 13:10:00,60.6,60.76,60.58,60.6,63800.0,50.4355,50.5687,50.4189,50.4355,63800.0
2014-09-08 13:20:00,60.61,60.74,60.56,60.61,59600.0,50.4439,50.5521,50.4022,50.4439,59600.0
2014-09-08 13:30:00,60.61,60.67,60.53,60.65,45500.0,50.4439,50.4938,50.3773,50.4772,45500.0
2014-09-08 13:40:00,60.65,60.69,60.49,60.5,61000.0,50.4772,50.5104,50.344,50.3523,61000.0
2014-09-08 13:50:00,60.5,60.52,60.43,60.51,67000.0,50.3523,50.369,50.2941,50.3606,67000.0
2014-09-08 14:00:00,60.51,60.58,60.5,60.56,90700.0,50.3606,50.4189,50.3523,50.4022,90700.0
2014-09-08 14:10:00,60.56,60.59,60.53,60.55,82100.0,50.4022,50.4272,50.3773,50.3939,82100.0
2014-09-08 14:20:00,60.55,60.55,60.5,60.54,53800.0,50.3939,50.3939,50.3523,50.3856,53800.0
2014-09-08 14:30:00,60.54,60.55,60.5,60.52,83900.0,50.3856,50.3939,50.3523,50.369,83900.0
2014-09-08 14:40:00,60.53,60.62,60.51,60.62,105700.0,50.3773,50.4522,50.3606,50.4522,105700.0
2014-09-08 14:50:00,60.63,60.8,60.6,60.71,142200.0,50.4605,50.602,50.4355,50.5271,142200.0
2014-09-08 15:00:00,60.7,60.75,60.64,60.73,79600.0,50.5188,50.5604,50.4688,50.5437,79600.0
2014-09-08 15:10:00,60.72,60.79,60.69,60.78,124800.0,50.5354,50.5937,50.5104,50.5853,124800.0
2014-09-08 15:20:00,60.78,60.78,60.69,60.75,75800.0,50.5853,50.5853,50.5104,50.5604,75800.0
2014-09-08 15:30:00,60.75,60.97,60.75,60.92,207900.0,50.5604,50.7435,50.5604,50.7019,207900.0
2014-09-08 15:40:00,60.92,61.03,60.87,60.99,222900.0,50.7019,50.7934,50.6602,50.7601,222900.0
2014-09-08 15:50:00,60.98,61.05,60.96,61.0,357700.0,50.7518,50.8101,50.7352,50.7684,357700.0
2014-09-09 09:30:00,60.88,60.91,60.51,60.67,62400.0,50.6686,50.6935,50.3606,50.4938,62400.0
2014-09-09 09:40:00,60.67,60.73,60.59,60.73,42900.0,50.4938,50.5437,50.4272,50.5437,42900.0
2014-09-09 09:50:00,60.73,60.73,60.63,60.67,45400.0,50.5437,50.5437,50.4605,50.4938,45400.0
2014-09-09 10:00:00,60.67,60.7,60.64,60.66,38500.0,50.4938,50.5188,50.4688,50.4855,38500.0
2014-09-09 10:10:00,60.66,60.7,60.58,60.6,48700.0,50.4855,50.5188,50.4189,50.4355,48700.0
2014-09-09 10:20:00,60.59,60.78,60.58,60.72,48000.0,50.4272,50.5853,50.4189,50.5354,48000.0
2014-09-09 10:30:00,60.73,60.74,60.5,60.5,55400.0,50.5437,50.5521,50.3523,50.3523,55400.0
2014-09-09 10:40:00,60.5,60.54,60.45,60.49,35800.0,50.3523,50.3856,50.3107,50.344,35800.0
2014-09-09 10:50:00,60.49,60.64,60.49,60.52,36200.0,50.344,50.4688,50.344,50.369,36200.0
2014-09-09 11:00:00,60.53,60.76,60.51,60.75,46700.0,50.3773,50.5687,50.3606,50.5604,46700.0
2014-09-09 11:10:00,60.75,60.87,60.74,60.81,67000.0,50.5604,50.6602,50.5521,50.6103,67000.0
2014-09-09 11:20:00,60.82,60.85,60.75,60.8,27100.0,50.6186,50.6436,50.5604,50.602,27100.0
2014-09-09 11:30:00,60.8,60.85,60.77,60.83,39000.0,50.602,50.6436,50.577,50.627,39000.0
2014-09-09 11:40:00,60.83,60.89,60.83,60.87,30000.0,50.627,50.6769,50.627,50.6602,30000.0
2014-09-09 11:50:00,60.87,60.97,60.83,60.96,32900.0,50.6602,50.7435,50.627,50.7352,32900.0
2014-09-09 12:00:00,60.95,60.98,60.93,60.98,36800.0,50.7268,50.7518,50.7102,50.7518,36800.0
2014-09-09 12:10:00,60.98,60.99,60.94,60.94,32800.0,50.7518,50.7601,50.7185,50.7185,32800.0
2014-09-09 12:20:00,60.94,60.99,60.94,60.96,29000.0,50.7185,50.7601,50.7185,50.7352,29000.0
2014-09-09 12:30:00,60.96,60.97,60.85,60.93,38300.0,50.7352,50.7435,50.6436,50.7102,38300.0
2014-09-09 12:40:00,60.93,60.98,60.91,60.95,21900.0,50.7102,50.7518,50.6935,50.7268,21900.0
2014-09-09 12:50:00,60.96,61.05,60.95,61.05,46800.0,50.7352,50.8101,50.7268,50.8101,46800.0
2014-09-09 13:00:00,61.05,61.06,60.97,60.98,38000.0,50.8101,50.8184,50.7435,50.7518,38000.0
2014-09-09 13:10:00,60.98,61.03,60.97,60.98,41900.0,50.7518,50.7934,50.7435,50.7518,41900.0
2014-09-09 13:20:00,60.98,61.02,60.95,61.0,29000.0,50.7518,50.7851,50.7268,50.7684,29000.0
2014-09-09 13:30:00,61.01,61.11,61.01,61.06,44700.0,50.7768,50.86,50.7768,50.8184,44700.0
2014-09-09 13:40:00,61.07,61.16,61.05,61.14,39800.0,50.8267,50.9016,50.8101,50.885,39800.0
2014-09-09 13:50:00,61.15,61.15,61.09,61.14,49700.0,50.8933,50.8933,50.8433,50.885,49700.0
2014-09-09 14:00:00,61.12,61.15,61.06,61.1,73500.0,50.8683,50.8933,50.8184,50.8517,73500.0
2014-09-09 14:10:00,61.09,61.09,61.0,61.04,40000.0,50.8433,50.8433,50.7684,50.8017,40000.0
2014-09-09 14:20:00,61.05,61.05,61.02,61.04,40300.0,50.8101,50.8101,50.7851,50.8017,40300.0
2014-09-09 14:30:00,61.04,61.15,61.01,61.14,64200.0,50.8017,50.8933,50.7768,50.885,64200.0
2014-09-09 14:40:00,61.14,61.14,61.06,61.06,37600.0,50.885,50.885,50.8184,50.8184,37600.0
2014-09-09 14:50:00,61.06,61.19,61.05,61.13,69300.0,50.8184,50.9266,50.8101,50.8766,69300.0
2014-09-09 15:00:00,61.14,61.14,61.09,61.1,109100.0,50.885,50.885,50.8433,50.8517,109100.0
2014-09-09 15:10:00,61.11,61.14,61.07,61.08,72500.0,50.86,50.885,50.8267,50.835,72500.0
2014-09-09 15:20:00,61.09,61.14,61.05,61.13,83100.0,50.8433,50.885,50.8101,50.8766,83100.0
2014-09-09 15:30:00,61.13,61.18,61.12,61.12,112100.0,50.8766,50.9183,50.8683,50.8683,112100.0
2014-09-09 15:40:00,61.12,61.16,61.09,61.11,115500.0,50.8683,50.9016,50.8433,50.86,115500.0
2014-09-09 15:50:00,61.12,61.17,61.05,61.09,250800.0,50.8683,50.9099,50.8101,50.8433,250800.0
2014-09-10 09:30:00,61.1,61.41,61.01,61.29,42400.0,50.8517,51.1097,50.7768,51.0098,42400.0
2014-09-10 09:40:00,61.3,61.3,61.12,61.18,32000.0,51.0181,51.0181,50.8683,50.9183,32000.0
2014-09-10 09:50:00,61.19,61.25,61.13,61.21,41200.0,50.9266,50.9765,50.8766,50.9432,41200.0
2014-09-10 10:00:00,61.22,61.26,61.18,61.22,38000.0,50.9515,50.9848,50.9183,50.9515,38000.0
2014-09-10 10:10:00,61.21,61.26,61.14,61.14,31000.0,50.9432,50.9848,50.885,50.885,31000.0
2014-09-10 10:20:00,61.13,61.19,61.12,61.17,37300.0,50.8766,50.9266,50.8683,50.9099,37300.0
2014-09-10 10:30:00,61.15,61.16,61.12,61.14,47000.0,50.8933,50.9016,50.8683,50.885,47000.0
2014-09-10 10:40:00,61.13,61.18,61.13,61.17,33100.0,50.8766,50.9183,50.8766,50.9099,33100.0
2014-09-10 10:50:00,61.16,61.19,61.15,61.16,24500.0,50.9016,50.9266,50.8933,50.9016,24500.0
2014-09-10 11:00:00,61.15,61.21,61.13,61.19,74600.0,50.8933,50.9432,50.8766,50.9266,74600.0
2014-09-10 11:10:00,61.19,61.24,61.17,61.2,21400.0,50.9266,50.9682,50.9099,50.9349,21400.0
2014-09-10 11:20:00,61.2,61.22,61.17,61.21,33200.0,50.9349,50.9515,50.9099,50.9432,33200.0
2014-09-10 11:30:00,61.21,61.27,61.2,61.23,31300.0,50.9432,50.9932,50.9349,50.9599,31300.0
2014-09-10 11:40:00,61.23,61.23,61.17,61.2,24900.0,50.9599,50.9599,50.9099,50.9349,24900.0
2014-09-10 11:50:00,61.2,61.26,61.2,61.22,29500.0,50.9349,50.9848,50.9349,50.9515,29500.0
2014-09-10 12:00:00,61.22,61.22,61.19,61.2,90600.0,50.9515,50.9515,50.9266,50.9349,90600.0
2014-09-10 12:10:00,61.2,61.26,61.2,61.23,32500.0,50.9349,50.9848,50.9349,50.9599,32500.0
2014-09-10 12:20:00,61.23,61.27,61.22,61.23,19200.0,50.9599,50.9932,50.9515,50.9599,19200.0
2014-09-10 12:30:00,61.23,61.24,61.19,61.2,10500.0,50.9599,50.9682,50.9266,50.9349,10500.0
2014-09-10 12:40:00,61.2,61.23,61.18,61.21,31400.0,50.9349,50.9599,50.9183,50.9432,31400.0
2014-09-10 12:50:00,61.22,61.23,61.17,61.17,13900.0,50.9515,50.9599,50.9099,50.9099,13900.0
2014-09-10 13:00:00,61.18,61.29,61.18,61.27,25800.0,50.9183,51.0098,50.9183,50.9932,25800.0
2014-09-10 13:10:00,61.27,61.29,61.23,61.23,12200.0,50.9932,51.0098,50.9599,50.9599,12200.0
2014-09-10 13:20:00,61.23,61.24,61.2,61.23,14000.0,50.9599,50.9682,50.9349,50.9599,14000.0
2014-09-10 13:30:00,61.23,61.23,61.17,61.2,40100.0,50.9599,50.9599,50.9099,50.9349,40100.0
2014-09-10 13:40:00,61.2,61.2,61.16,61.2,19000.0,50.9349,50.9349,50.9016,50.9349,19000.0
2014-09-10 13:50:00,61.2,61.21,61.16,61.17,20500.0,50.9349,50.9432,50.9016,50.9099,20500.0
2014-09-10 14:00:00,61.17,61.19,61.16,61.16,35100.0,50.9099,50.9266,50.9016,50.9016,35100.0
2014-09-10 14:10:00,61.16,61.18,61.14,61.17,32800.0,50.9016,50.9183,50.885,50.9099,32800.0
2014-09-10 14:20:00,61.17,61.27,61.15,61.27,43000.0,50.9099,50.9932,50.8933,50.9932,43000.0
2014-09-10 14:30:00,61.27,61.3,61.2,61.21,29600.0,50.9932,51.0181,50.9349,50.9432,29600.0
2014-09-10 14:40:00,61.22,61.27,61.22,61.26,35800.0,50.9515,50.9932,50.9515,50.9848,35800.0
2014-09-10 14:50:00,61.26,61.29,61.24,61.27,27200.0,50.9848,51.0098,50.9682,50.9932,27200.0
2014-09-10 15:00:00,61.28,61.36,61.26,61.35,40700.0,51.0015,51.0681,50.9848,51.0597,40700.0
2014-09-10 15:10:00,61.36,61.36,61.33,61.34,43000.0,51.0681,51.0681,51.0431,51.0514,43000.0
2014-09-10 15:20:00,61.35,61.35,61.26,61.26,37100.0,51.0597,51.0597,50.9848,50.9848,37100.0
2014-09-10 15:30:00,61.26,61.28,61.26,61.28,45400.0,50.9848,51.0015,50.9848,51.0015,45400.0
2014-09-10 15:40:00,61.27,61.28,61.18,61.18,76000.0,50.9932,51.0015,50.9183,50.9183,76000.0
2014-09-10 15:50:00,61.19,61.23,61.18,61.23,153700.0,50.9266,50.9599,50.9183,50.9599,153700.0
2014-09-11 09:30:00,60.74,60.93,60.74,60.86,28700.0,50.8328,50.9918,50.8328,50.9332,28700.0
2014-09-11 09:40:00,60.85,60.85,60.72,60.78,36600.0,50.9249,50.9249,50.8161,50.8663,36600.0
2014-09-11 09:50:00,60.8,60.81,60.73,60.81,17400.0,50.883,50.8914,50.8244,50.8914,17400.0
2014-09-11 10:00:00,60.82,60.87,60.77,60.84,29300.0,50.8998,50.9416,50.8579,50.9165,29300.0
2014-09-11 10:10:00,60.85,60.85,60.75,60.78,23400.0,50.9249,50.9249,50.8412,50.8663,23400.0
2014-09-11 10:20:00,60.78,60.84,60.76,60.77,16500.0,50.8663,50.9165,50.8495,50.8579,16500.0
2014-09-11 10:30:00,60.77,60.78,60.72,60.75,28000.0,50.8579,50.8663,50.8161,50.8412,28000.0
2014-09-11 10:40:00,60.75,60.75,60.68,60.71,22400.0,50.8412,50.8412,50.7826,50.8077,22400.0
2014-09-11 10:50:00,60.71,60.78,60.71,60.78,17700.0,50.8077,50.8663,50.8077,50.8663,17700.0
2014-09-11 11:00:00,60.78,60.87,60.77,60.81,14800.0,50.8663,50.9416,50.8579,50.8914,14800.0
2014-09-11 11:10:00,60.81,60.86,60.8,60.86,13000.0,50.8914,50.9332,50.883,50.9332,13000.0
2014-09-11 11:20:00,60.86,60.9,60.84,60.85,12100.0,50.9332,50.9667,50.9165,50.9249,12100.0
2014-09-11 11:30:00,60.86,60.91,60.85,60.87,14300.0,50.9332,50.9751,50.9249,50.9416,14300.0
2014-09-11 11:40:00,60.86,60.86,60.82,60.84,9500.0,50.9332,50.9332,50.8998,50.9165,9500.0
2014-09-11 11:50:00,60.84,60.84,60.81,60.83,10300.0,50.9165,50.9165,50.8914,50.9081,10300.0
2014-09-11 12:00:00,60.83,60.85,60.8,60.82,13700.0,50.9081,50.9249,50.883,50.8998,13700.0
2014-09-11 12:10:00,60.81,60.81,60.77,60.8,5800.0,50.8914,50.8914,50.8579,50.883,5800.0
2014-09-11 12:20:00,60.81,60.89,60.81,60.89,13500.0,50.8914,50.9583,50.8914,50.9583,13500.0
2014-09-11 12:30:00,60.9,60.9,60.85,60.87,10100.0,50.9667,50.9667,50.9249,50.9416,10100.0
2014-09-11 12:40:00,60.86,60.88,60.85,60.86,7700.0,50.9332,50.95,50.9249,50.9332,7700.0
2014-09-11 12:50:00,60.87,60.9,60.82,60.85,10200.0,50.9416,50.9667,50.8998,50.9249,10200.0
2014-09-11 13:00:00,60.85,60.87,60.83,60.85,9400.0,50.9249,50.9416,50.9081,50.9249,9400.0
2014-09-11 13:10:00,60.87,60.91,60.86,60.9,21200.0,50.9416,50.9751,50.9332,50.9667,21200.0
2014-09-11 13:20:00,60.9,60.92,60.89,60.92,37000.0,50.9667,50.9834,50.9583,50.9834,37000.0
2014-09-11 13:30:00,60.93,60.94,60.9,60.92,15900.0,50.9918,51.0002,50.9667,50.9834,15900.0
2014-09-11 13:40:00,60.92,60.98,60.9,60.95,33700.0,50.9834,51.0337,50.9667,51.0086,33700.0
2014-09-11 13:50:00,60.95,60.97,60.9,60.95,16700.0,51.0086,51.0253,50.9667,51.0086,16700.0
2014-09-11 14:00:00,60.96,61.12,60.95,61.11,38300.0,51.0169,51.1508,51.0086,51.1425,38300.0
2014-09-11 14:10:00,61.11,61.11,61.06,61.06,12400.0,51.1425,51.1425,51.1006,51.1006,12400.0
2014-09-11 14:20:00,61.05,61.13,61.05,61.1,19200.0,51.0922,51.1592,51.0922,51.1341,19200.0
2014-09-11 14:30:00,61.11,61.17,61.07,61.07,20000.0,51.1425,51.1927,51.109,51.109,20000.0
2014-09-11 14:40:00,61.07,61.1,61.07,61.08,16300.0,51.109,51.1341,51.109,51.1174,16300.0
2014-09-11 14:50:00,61.07,61.08,61.04,61.07,27100.0,51.109,51.1174,51.0839,51.109,27100.0
2014-09-11 15:00:00,61.06,61.08,61.05,61.06,31500.0,51.1006,51.1174,51.0922,51.1006,31500.0
2014-09-11 15:10:00,61.06,61.09,61.05,61.07,21800.0,51.1006,51.1257,51.0922,51.109,21800.0
2014-09-11 15:20:00,61.08,61.11,61.08,61.09,23100.0,51.1174,51.1425,51.1174,51.1257,23100.0
2014-09-11 15:30:00,61.1,61.21,61.1,61.21,66700.0,51.1341,51.2261,51.1341,51.2261,66700.0
2014-09-11 15:40:00,61.21,61.22,61.2,61.2,68200.0,51.2261,51.2345,51.2178,51.2178,68200.0
2014-09-11 15:50:00,61.2,61.24,61.18,61.23,99400.0,51.2178,51.2513,51.201,51.2429,99400.0
2014-09-12 09:30:00,61.11,61.14,60.88,61.0,34700.0,51.1425,51.1676,50.95,51.0504,34700.0
2014-09-12 09:40:00,61.0,61.16,60.99,61.13,33700.0,51.0504,51.1843,51.042,51.1592,33700.0
2014-09-12 09:50:00,61.14,61.14,61.06,61.09,35300.0,51.1676,51.1676,51.1006,51.1257,35300.0
2014-09-12 10:00:00,61.08,61.12,60.96,61.04,41800.0,51.1174,51.1508,51.0169,51.0839,41800.0
2014-09-12 10:10:00,61.04,61.07,60.98,61.06,26800.0,51.0839,51.109,51.0337,51.1006,26800.0
2014-09-12 10:20:00,61.03,61.05,60.98,60.98,17200.0,51.0755,51.0922,51.0337,51.0337,17200.0
2014-09-12 10:30:00,61.0,61.06,60.98,61.0,27300.0,51.0504,51.1006,51.0337,51.0504,27300.0
2014-09-12 10:40:00,61.0,61.28,61.0,61.27,95400.0,51.0504,51.2847,51.0504,51.2764,95400.0
2014-09-12 10:50:00,61.26,61.35,61.18,61.26,44900.0,51.268,51.3433,51.201,51.268,44900.0
2014-09-12 11:00:00,61.26,61.26,61.12,61.15,29600.0,51.268,51.268,51.1508,51.1759,29600.0
2014-09-12 11:10:00,61.15,61.35,61.15,61.31,52900.0,51.1759,51.3433,51.1759,51.3098,52900.0
2014-09-12 11:20:00,61.3,61.33,61.26,61.31,25900.0,51.3015,51.3266,51.268,51.3098,25900.0
2014-09-12 11:30:00,61.3,61.33,61.26,61.3,24400.0,51.3015,51.3266,51.268,51.3015,24400.0
2014-09-12 11:40:00,61.3,61.38,61.29,61.3,26500.0,51.3015,51.3684,51.2931,51.3015,26500.0
2014-09-12 11:50:00,61.29,61.38,61.28,61.33,26200.0,51.2931,51.3684,51.2847,51.3266,26200.0
2014-09-12 12:00:00,61.33,61.47,61.3,61.46,40900.0,51.3266,51.4437,51.3015,51.4354,40900.0
2014-09-12 12:10:00,61.46,61.53,61.46,61.49,49000.0,51.4354,51.494,51.4354,51.4605,49000.0
2014-09-12 12:20:00,61.49,61.53,61.49,61.51,29700.0,51.4605,51.494,51.4605,51.4772,29700.0
2014-09-12 12:30:00,61.5,61.59,61.48,61.55,46700.0,51.4688,51.5442,51.4521,51.5107,46700.0
2014-09-12 12:40:00,61.53,61.54,61.49,61.54,34600.0,51.494,51.5023,51.4605,51.5023,34600.0
2014-09-12 12:50:00,61.53,61.58,61.5,61.55,41000.0,51.494,51.5358,51.4688,51.5107,41000.0
2014-09-12 13:00:00,61.54,61.59,61.48,61.49,34100.0,51.5023,51.5442,51.4521,51.4605,34100.0
2014-09-12 13:10:00,61.48,61.51,61.43,61.44,29100.0,51.4521,51.4772,51.4103,51.4186,29100.0
2014-09-12 13:20:00,61.45,61.63,61.45,61.63,58900.0,51.427,51.5776,51.427,51.5776,58900.0
2014-09-12 13:30:00,61.62,61.73,61.59,61.63,71100.0,51.5693,51.6613,51.5442,51.5776,71100.0
2014-09-12 13:40:00,61.61,61.67,61.58,61.62,20000.0,51.5609,51.6111,51.5358,51.5693,20000.0
2014-09-12 13:50:00,61.62,61.67,61.6,61.65,25300.0,51.5693,51.6111,51.5525,51.5944,25300.0
2014-09-12 14:00:00,61.64,61.65,61.59,61.59,25000.0,51.586,51.5944,51.5442,51.5442,25000.0
2014-09-12 14:10:00,61.6,61.66,61.6,61.64,54500.0,51.5525,51.6027,51.5525,51.586,54500.0
2014-09-12 14:20:00,61.65,61.65,61.55,61.55,24700.0,51.5944,51.5944,51.5107,51.5107,24700.0
2014-09-12 14:30:00,61.55,61.55,61.47,61.53,40600.0,51.5107,51.5107,51.4437,51.494,40600.0
2014-09-12 14:40:00,61.53,61.62,61.5,61.57,47400.0,51.494,51.5693,51.4688,51.5274,47400.0
2014-09-12 14:50:00,61.56,61.6,61.55,61.57,34200.0,51.5191,51.5525,51.5107,51.5274,34200.0
2014-09-12 15:00:00,61.57,61.62,61.55,61.58,57100.0,51.5274,51.5693,51.5107,51.5358,57100.0
2014-09-12 15:10:00,61.58,61.6,61.57,61.59,43000.0,51.5358,51.5525,51.5274,51.5442,43000.0
2014-09-12 15:20:00,61.6,61.67,61.59,61.65,61500.0,51.5525,51.6111,51.5442,51.5944,61500.0
2014-09-12 15:30:00,61.65,61.66,61.53,61.55,71400.0,51.5944,51.6027,51.494,51.5107,71400.0
2014-09-12 15:40:00,61.55,61.56,61.46,61.48,96200.0,51.5107,51.5191,51.4354,51.4521,96200.0
2014-09-12 15:50:00,61.48,61.57,61.46,61.56,129400.0,51.4521,51.5274,51.4354,51.5191,129400.0
2014-09-15 09:30:00,61.6,61.6,61.35,61.48,40800.0,51.5525,51.5525,51.3433,51.4521,40800.0
2014-09-15 09:40:00,61.44,61.55,61.38,61.47,28300.0,51.4186,51.5107,51.3684,51.4437,28300.0
2014-09-15 09:50:00,61.48,61.54,61.45,61.54,35800.0,51.4521,51.5023,51.427,51.5023,35800.0
2014-09-15 10:00:00,61.54,61.54,61.25,61.26,35400.0,51.5023,51.5023,51.2596,51.268,35400.0
2014-09-15 10:10:00,61.26,61.32,61.19,61.32,48200.0,51.268,51.3182,51.2094,51.3182,48200.0
2014-09-15 10:20:00,61.32,61.4,61.31,61.38,28600.0,51.3182,51.3852,51.3098,51.3684,28600.0
2014-09-15 10:30:00,61.38,61.41,61.29,61.33,21300.0,51.3684,51.3935,51.2931,51.3266,21300.0
2014-09-15 10:40:00,61.33,61.37,61.27,61.33,28100.0,51.3266,51.36,51.2764,51.3266,28100.0
2014-09-15 10:50:00,61.33,61.37,61.3,61.34,22600.0,51.3266,51.36,51.3015,51.3349,22600.0
2014-09-15 11:00:00,61.33,61.33,61.28,61.32,25400.0,51.3266,51.3266,51.2847,51.3182,25400.0
2014-09-15 11:10:00,61.32,61.32,61.23,61.25,27800.0,51.3182,51.3182,51.2429,51.2596,27800.0
2014-09-15 11:20:00,61.25,61.27,61.24,61.26,21500.0,51.2596,51.2764,51.2513,51.268,21500.0
2014-09-15 11:30:00,61.26,61.33,61.25,61.3,21400.0,51.268,51.3266,51.2596,51.3015,21400.0
2014-09-15 11:40:00,61.31,61.32,61.28,61.3,17700.0,51.3098,51.3182,51.2847,51.3015,17700.0
2014-09-15 11:50:00,61.3,61.33,61.28,61.29,18200.0,51.3015,51.3266,51.2847,51.2931,18200.0
2014-09-15 12:00:00,61.29,61.32,61.28,61.29,22000.0,51.2931,51.3182,51.2847,51.2931,22000.0
2014-09-15 12:10:00,61.3,61.3,61.26,61.29,25200.0,51.3015,51.3015,51.268,51.2931,25200.0
2014-09-15 12:20:00,61.28,61.34,61.26,61.34,23500.0,51.2847,51.3349,51.268,51.3349,23500.0
2014-09-15 12:30:00,61.33,61.33,61.29,61.29,11100.0,51.3266,51.3266,51.2931,51.2931,11100.0
2014-09-15 12:40:00,61.3,61.35,61.29,61.35,15900.0,51.3015,51.3433,51.2931,51.3433,15900.0
2014-09-15 12:50:00,61.34,61.36,61.32,61.36,13100.0,51.3349,51.3517,51.3182,51.3517,13100.0
2014-09-15 13:00:00,61.36,61.38,61.33,61.38,34900.0,51.3517,51.3684,51.3266,51.3684,34900.0
2014-09-15 13:10:00,61.39,61.39,61.36,61.39,18400.0,51.3768,51.3768,51.3517,51.3768,18400.0
2014-09-15 13:20:00,61.39,61.42,61.38,61.39,34200.0,51.3768,51.4019,51.3684,51.3768,34200.0
2014-09-15 13:30:00,61.38,61.41,61.38,61.41,18100.0,51.3684,51.3935,51.3684,51.3935,18100.0
2014-09-15 13:40:00,61.41,61.49,61.41,61.47,24000.0,51.3935,51.4605,51.3935,51.4437,24000.0
2014-09-15 13:50:00,61.47,61.47,61.35,61.35,17700.0,51.4437,51.4437,51.3433,51.3433,17700.0
2014-09-15 14:00:00,61.36,61.36,61.29,61.29,38400.0,51.3517,51.3517,51.2931,51.2931,38400.0
2014-09-15 14:10:00,61.29,61.34,61.28,61.34,35000.0,51.2931,51.3349,51.2847,51.3349,35000.0
2014-09-15 14:20:00,61.35,61.45,61.34,61.44,22000.0,51.3433,51.427,51.3349,51.4186,22000.0
2014-09-15 14:30:00,61.44,61.48,61.44,61.46,31400.0,51.4186,51.4521,51.4186,51.4354,31400.0
2014-09-15 14:40:00,61.46,61.46,61.39,61.4,20200.0,51.4354,51.4354,51.3768,51.3852,20200.0
2014-09-15 14:50:00,61.39,61.42,61.37,61.37,20200.0,51.3768,51.4019,51.36,51.36,20200.0
2014-09-15 15:00:00,61.37,61.39,61.31,61.31,26200.0,51.36,51.3768,51.3098,51.3098,26200.0
2014-09-15 15:10:00,61.31,61.36,61.3,61.35,34400.0,51.3098,51.3517,51.3015,51.3433,34400.0
2014-09-15 15:20:00,61.35,61.38,61.33,61.35,52700.0,51.3433,51.3684,51.3266,51.3433,52700.0
2014-09-15 15:30:00,61.35,61.37,61.35,61.36,37900.0,51.3433,51.36,51.3433,51.3517,37900.0
2014-09-15 15:40:00,61.36,61.43,61.35,61.4,83200.0,51.3517,51.4103,51.3433,51.3852,83200.0
2014-09-15 15:50:00,61.4,61.42,61.39,61.4,154100.0,51.3852,51.4019,51.3768,51.3852,154100.0
2014-09-16 09:30:00,61.27,61.48,61.27,61.44,54500.0,51.2764,51.4521,51.2764,51.4186,54500.0
2014-09-16 09:40:00,61.44,61.58,61.44,61.55,25200.0,51.4186,51.5358,51.4186,51.5107,25200.0
2014-09-16 09:50:00,61.56,61.69,61.56,61.57,23300.0,51.5191,51.6279,51.5191,51.5274,23300.0
2014-09-16 10:00:00,61.57,61.65,61.46,61.47,31400.0,51.5274,51.5944,51.4354,51.4437,31400.0
2014-09-16 10:10:00,61.47,61.47,61.39,61.39,34300.0,51.4437,51.4437,51.3768,51.3768,34300.0
2014-09-16 10:20:00,61.39,61.44,61.39,61.41,34500.0,51.3768,51.4186,51.3768,51.3935,34500.0
2014-09-16 10:30:00,61.42,61.49,61.41,61.45,20500.0,51.4019,51.4605,51.3935,51.427,20500.0
2014-09-16 10:40:00,61.44,61.49,61.4,61.47,17800.0,51.4186,51.4605,51.3852,51.4437,17800.0
2014-09-16 10:50:00,61.48,61.51,61.42,61.42,31200.0,51.4521,51.4772,51.4019,51.4019,31200.0
2014-09-16 11:00:00,61.42,61.44,61.42,61.43,30700.0,51.4019,51.4186,51.4019,51.4103,30700.0
2014-09-16 11:10:00,61.43,61.47,61.41,61.44,33300.0,51.4103,51.4437,51.3935,51.4186,33300.0
2014-09-16 11:20:00,61.44,61.5,61.44,61.5,27800.0,51.4186,51.4688,51.4186,51.4688,27800.0
2014-09-16 11:30:00,61.51,61.55,61.49,61.51,11300.0,51.4772,51.5107,51.4605,51.4772,11300.0
2014-09-16 11:40:00,61.51,61.52,61.46,61.51,11100.0,51.4772,51.4856,51.4354,51.4772,11100.0
2014-09-16 11:50:00,61.52,61.58,61.52,61.53,13700.0,51.4856,51.5358,51.4856,51.494,13700.0
2014-09-16 12:00:00,61.53,61.53,61.47,61.48,15000.0,51.494,51.494,51.4437,51.4521,15000.0
2014-09-16 12:10:00,61.48,61.56,61.48,61.56,12000.0,51.4521,51.5191,51.4521,51.5191,12000.0
2014-09-16 12:20:00,61.56,61.6,61.55,61.57,14400.0,51.5191,51.5525,51.5107,51.5274,14400.0
2014-09-16 12:30:00,61.58,61.64,61.58,61.62,11000.0,51.5358,51.586,51.5358,51.5693,11000.0
2014-09-16 12:40:00,61.62,61.64,61.59,61.62,19300.0,51.5693,51.586,51.5442,51.5693,19300.0
2014-09-16 12:50:00,61.62,61.67,61.62,61.66,19200.0,51.5693,51.6111,51.5693,51.6027,19200.0
2014-09-16 13:00:00,61.67,61.7,61.62,61.65,16200.0,51.6111,51.6362,51.5693,51.5944,16200.0
2014-09-16 13:10:00,61.65,61.68,61.62,61.68,14400.0,51.5944,51.6195,51.5693,51.6195,14400.0
2014-09-16 13:20:00,61.69,61.7,61.68,61.69,12000.0,51.6279,51.6362,51.6195,51.6279,12000.0
2014-09-16 13:30:00,61.7,61.73,61.67,61.72,13400.0,51.6362,51.6613,51.6111,51.653,13400.0
2014-09-16 13:40:00,61.73,61.73,61.69,61.69,15700.0,51.6613,51.6613,51.6279,51.6279,15700.0
2014-09-16 13:50:00,61.69,61.69,61.67,61.67,11300.0,51.6279,51.6279,51.6111,51.6111,11300.0
2014-09-16 14:00:00,61.67,61.7,61.65,61.69,19400.0,51.6111,51.6362,51.5944,51.6279,19400.0
2014-09-16 14:10:00,61.69,61.74,61.68,61.71,18800.0,51.6279,51.6697,51.6195,51.6446,18800.0
2014-09-16 14:20:00,61.71,61.75,61.7,61.74,17500.0,51.6446,51.6781,51.6362,51.6697,17500.0
2014-09-16 14:30:00,61.74,61.79,61.74,61.76,20100.0,51.6697,51.7115,51.6697,51.6864,20100.0
2014-09-16 14:40:00,61.76,61.77,61.74,61.75,35500.0,51.6864,51.6948,51.6697,51.6781,35500.0
2014-09-16 14:50:00,61.75,61.82,61.74,61.8,50000.0,51.6781,51.7367,51.6697,51.7199,50000.0
2014-09-16 15:00:00,61.79,61.86,61.79,61.8,71000.0,51.7115,51.7701,51.7115,51.7199,71000.0
2014-09-16 15:10:00,61.8,61.83,61.79,61.81,45800.0,51.7199,51.745,51.7115,51.7283,45800.0
2014-09-16 15:20:00,61.82,61.86,61.79,61.85,85500.0,51.7367,51.7701,51.7115,51.7618,85500.0
2014-09-16 15:30:00,61.85,61.86,61.75,61.77,111900.0,51.7618,51.7701,51.6781,51.6948,111900.0
2014-09-16 15:40:00,61.76,61.77,61.73,61.73,58500.0,51.6864,51.6948,51.6613,51.6613,58500.0
2014-09-16 15:50:00,61.74,61.74,61.68,61.7,99200.0,51.6697,51.6697,51.6195,51.6362,99200.0
2014-09-17 09:30:00,61.72,61.9,61.65,61.86,39700.0,51.653,51.8036,51.5944,51.7701,39700.0
2014-09-17 09:40:00,61.85,61.94,61.81,61.93,13700.0,51.7618,51.8371,51.7283,51.8287,13700.0
2014-09-17 09:50:00,61.94,61.99,61.9,61.98,22300.0,51.8371,51.8789,51.8036,51.8706,22300.0
2014-09-17 10:00:00,61.95,62.03,61.95,61.99,107900.0,51.8454,51.9124,51.8454,51.8789,107900.0
2014-09-17 10:10:00,62.0,62.09,61.96,62.02,57800.0,51.8873,51.9626,51.8538,51.904,57800.0
2014-09-17 10:20:00,62.02,62.03,61.97,61.99,24100.0,51.904,51.9124,51.8622,51.8789,24100.0
2014-09-17 10:30:00,61.99,62.03,61.97,62.0,41200.0,51.8789,51.9124,51.8622,51.8873,41200.0
2014-09-17 10:40:00,62.0,62.03,61.97,61.99,30900.0,51.8873,51.9124,51.8622,51.8789,30900.0
2014-09-17 10:50:00,61.99,62.0,61.93,61.99,87800.0,51.8789,51.8873,51.8287,51.8789,87800.0
2014-09-17 11:00:00,61.99,62.01,61.98,62.0,64900.0,51.8789,51.8957,51.8706,51.8873,64900.0
2014-09-17 11:10:00,62.0,62.0,61.97,61.99,23500.0,51.8873,51.8873,51.8622,51.8789,23500.0
2014-09-17 11:20:00,61.99,62.02,61.99,62.01,24700.0,51.8789,51.904,51.8789,51.8957,24700.0
2014-09-17 11:30:00,62.01,62.02,61.99,62.01,32800.0,51.8957,51.904,51.8789,51.8957,32800.0
2014-09-17 11:40:00,62.02,62.02,61.99,62.0,15000.0,51.904,51.904,51.8789,51.8873,15000.0
2014-09-17 11:50:00,62.01,62.02,61.99,62.0,18300.0,51.8957,51.904,51.8789,51.8873,18300.0
2014-09-17 12:00:00,62.0,62.01,61.96,61.96,45600.0,51.8873,51.8957,51.8538,51.8538,45600.0
2014-09-17 12:10:00,61.96,61.98,61.94,61.95,42100.0,51.8538,51.8706,51.8371,51.8454,42100.0
2014-09-17 12:20:00,61.94,61.97,61.94,61.95,53900.0,51.8371,51.8622,51.8371,51.8454,53900.0
2014-09-17 12:30:00,61.95,61.96,61.86,61.93,67900.0,51.8454,51.8538,51.7701,51.8287,67900.0
2014-09-17 12:40:00,61.93,61.98,61.9,61.91,16900.0,51.8287,51.8706,51.8036,51.812,16900.0
2014-09-17 12:50:00,61.91,61.92,61.88,61.9,40200.0,51.812,51.8203,51.7869,51.8036,40200.0
2014-09-17 13:00:00,61.91,61.91,61.88,61.88,14900.0,51.812,51.812,51.7869,51.7869,14900.0
2014-09-17 13:10:00,61.88,61.9,61.88,61.88,11000.0,51.7869,51.8036,51.7869,51.7869,11000.0
2014-09-17 13:20:00,61.89,61.93,61.88,61.92,31300.0,51.7952,51.8287,51.7869,51.8203,31300.0
2014-09-17 13:30:00,61.92,61.94,61.91,61.93,20400.0,51.8203,51.8371,51.812,51.8287,20400.0
2014-09-17 13:40:00,61.93,62.0,61.92,61.96,19700.0,51.8287,51.8873,51.8203,51.8538,19700.0
2014-09-17 13:50:00,61.95,62.02,61.95,62.0,41400.0,51.8454,51.904,51.8454,51.8873,41400.0
2014-09-17 14:00:00,62.02,62.09,61.86,62.0,128600.0,51.904,51.9626,51.7701,51.8873,128600.0
2014-09-17 14:10:00,62.02,62.1,62.0,62.02,53900.0,51.904,51.971,51.8873,51.904,53900.0
2014-09-17 14:20:00,62.02,62.05,62.01,62.04,25800.0,51.904,51.9291,51.8957,51.9208,25800.0
2014-09-17 14:30:00,62.04,62.04,61.95,61.96,31300.0,51.9208,51.9208,51.8454,51.8538,31300.0
2014-09-17 14:40:00,61.97,62.01,61.92,62.01,54400.0,51.8622,51.8957,51.8203,51.8957,54400.0
2014-09-17 14:50:00,62.01,62.01,61.95,61.98,25600.0,51.8957,51.8957,51.8454,51.8706,25600.0
2014-09-17 15:00:00,61.98,62.06,61.97,62.03,40900.0,51.8706,51.9375,51.8622,51.9124,40900.0
2014-09-17 15:10:00,62.03,62.05,62.0,62.02,29600.0,51.9124,51.9291,51.8873,51.904,29600.0
2014-09-17 15:20:00,62.01,62.03,61.92,61.97,45300.0,51.8957,51.9124,51.8203,51.8622,45300.0
2014-09-17 15:30:00,61.96,61.97,61.88,61.88,75000.0,51.8538,51.8622,51.7869,51.7869,75000.0
2014-09-17 15:40:00,61.89,61.9,61.79,61.86,114600.0,51.7952,51.8036,51.7115,51.7701,114600.0
2014-09-17 15:50:00,61.86,61.91,61.85,61.9,121800.0,51.7701,51.812,51.7618,51.8036,121800.0
2014-09-18 09:30:00,61.96,62.04,61.78,61.82,58000.0,51.8538,51.9208,51.7032,51.7367,58000.0
2014-09-18 09:40:00,61.82,61.85,61.74,61.76,39600.0,51.7367,51.7618,51.6697,51.6864,39600.0
2014-09-18 09:50:00,61.77,61.81,61.65,61.68,36300.0,51.6948,51.7283,51.5944,51.6195,36300.0
2014-09-18 10:00:00,61.67,61.71,61.63,61.71,160200.0,51.6111,51.6446,51.5776,51.6446,160200.0
2014-09-18 10:10:00,61.72,61.74,61.67,61.74,64800.0,51.653,51.6697,51.6111,51.6697,64800.0
2014-09-18 10:20:00,61.73,61.83,61.71,61.74,35300.0,51.6613,51.745,51.6446,51.6697,35300.0
2014-09-18 10:30:00,61.75,61.83,61.73,61.83,31500.0,51.6781,51.745,51.6613,51.745,31500.0
2014-09-18 10:40:00,61.82,61.85,61.79,61.84,24300.0,51.7367,51.7618,51.7115,51.7534,24300.0
2014-09-18 10:50:00,61.84,61.92,61.79,61.92,31000.0,51.7534,51.8203,51.7115,51.8203,31000.0
2014-09-18 11:00:00,61.91,61.96,61.87,61.96,25500.0,51.812,51.8538,51.7785,51.8538,25500.0
2014-09-18 11:10:00,61.95,62.02,61.92,61.98,64900.0,51.8454,51.904,51.8203,51.8706,64900.0
2014-09-18 11:20:00,61.98,62.03,61.93,62.0,34300.0,51.8706,51.9124,51.8287,51.8873,34300.0
2014-09-18 11:30:00,62.0,62.02,61.93,61.99,37800.0,51.8873,51.904,51.8287,51.8789,37800.0
2014-09-18 11:40:00,62.0,62.06,61.99,62.03,41100.0,51.8873,51.9375,51.8789,51.9124,41100.0
2014-09-18 11:50:00,62.03,62.06,61.99,62.05,20700.0,51.9124,51.9375,51.8789,51.9291,20700.0
2014-09-18 12:00:00,62.05,62.07,62.01,62.03,23100.0,51.9291,51.9459,51.8957,51.9124,23100.0
2014-09-18 12:10:00,62.03,62.03,61.99,62.02,16200.0,51.9124,51.9124,51.8789,51.904,16200.0
2014-09-18 12:20:00,62.02,62.08,62.01,62.07,33300.0,51.904,51.9542,51.8957,51.9459,33300.0
2014-09-18 12:30:00,62.04,62.05,62.0,62.02,21900.0,51.9208,51.9291,51.8873,51.904,21900.0
2014-09-18 12:40:00,62.02,62.1,62.01,62.08,41500.0,51.904,51.971,51.8957,51.9542,41500.0
2014-09-18 12:50:00,62.06,62.09,62.03,62.09,23100.0,51.9375,51.9626,51.9124,51.9626,23100.0
2014-09-18 13:00:00,62.09,62.15,62.05,62.05,28200.0,51.9626,52.0128,51.9291,51.9291,28200.0
2014-09-18 13:10:00,62.05,62.12,62.05,62.06,19000.0,51.9291,51.9877,51.9291,51.9375,19000.0
2014-09-18 13:20:00,62.05,62.09,62.03,62.05,19100.0,51.9291,51.9626,51.9124,51.9291,19100.0
2014-09-18 13:30:00,62.05,62.07,62.03,62.07,19900.0,51.9291,51.9459,51.9124,51.9459,19900.0
2014-09-18 13:40:00,62.07,62.08,62.01,62.01,30700.0,51.9459,51.9542,51.8957,51.8957,30700.0
2014-09-18 13:50:00,62.01,62.05,61.99,62.0,66500.0,51.8957,51.9291,51.8789,51.8873,66500.0
2014-09-18 14:00:00,62.0,62.01,61.96,61.99,97400.0,51.8873,51.8957,51.8538,51.8789,97400.0
2014-09-18 14:10:00,62.0,62.04,61.91,61.91,16700.0,51.8873,51.9208,51.812,51.812,16700.0
2014-09-18 14:20:00,61.91,61.94,61.85,61.85,18500.0,51.812,51.8371,51.7618,51.7618,18500.0
2014-09-18 14:30:00,61.86,61.93,61.85,61.93,30300.0,51.7701,51.8287,51.7618,51.8287,30300.0
2014-09-18 14:40:00,61.93,61.98,61.89,61.89,27100.0,51.8287,51.8706,51.7952,51.7952,27100.0
2014-09-18 14:50:00,61.9,61.91,61.85,61.88,23000.0,51.8036,51.812,51.7618,51.7869,23000.0
2014-09-18 15:00:00,61.87,61.97,61.86,61.93,38400.0,51.7785,51.8622,51.7701,51.8287,38400.0
2014-09-18 15:10:00,61.93,61.94,61.87,61.94,36000.0,51.8287,51.8371,51.7785,51.8371,36000.0
2014-09-18 15:20:00,61.93,61.98,61.91,61.97,37800.0,51.8287,51.8706,51.812,51.8622,37800.0
2014-09-18 15:30:00,61.97,62.1,61.96,62.09,79900.0,51.8622,51.971,51.8538,51.9626,79900.0
2014-09-18 15:40:00,62.09,62.1,61.99,62.04,79600.0,51.9626,51.971,51.8789,51.9208,79600.0
2014-09-18 15:50:00,62.04,62.04,61.99,62.02,129600.0,51.9208,51.9208,51.8789,51.904,129600.0
2014-09-19 09:30:00,62.24,62.43,62.06,62.09,225600.0,52.0881,52.2472,51.9375,51.9626,225600.0
2014-09-19 09:40:00,62.09,62.25,61.97,62.25,22100.0,51.9626,52.0965,51.8622,52.0965,22100.0
2014-09-19 09:50:00,62.26,62.3,62.2,62.26,22700.0,52.1049,52.1384,52.0547,52.1049,22700.0
2014-09-19 10:00:00,62.26,62.28,62.18,62.22,48600.0,52.1049,52.1216,52.0379,52.0714,48600.0
2014-09-19 10:10:00,62.21,62.27,62.19,62.2,26300.0,52.063,52.1133,52.0463,52.0547,26300.0
2014-09-19 10:20:00,62.2,62.2,62.11,62.13,36300.0,52.0547,52.0547,51.9793,51.9961,36300.0
2014-09-19 10:30:00,62.13,62.22,62.12,62.14,24400.0,51.9961,52.0714,51.9877,52.0045,24400.0
2014-09-19 10:40:00,62.14,62.19,62.11,62.18,26400.0,52.0045,52.0463,51.9793,52.0379,26400.0
2014-09-19 10:50:00,62.19,62.19,61.98,62.01,36700.0,52.0463,52.0463,51.8706,51.8957,36700.0
2014-09-19 11:00:00,62.03,62.08,61.97,62.08,25900.0,51.9124,51.9542,51.8622,51.9542,25900.0
2014-09-19 11:10:00,62.1,62.1,62.0,62.02,39800.0,51.971,51.971,51.8873,51.904,39800.0
2014-09-19 11:20:00,62.05,62.05,61.97,61.98,14200.0,51.9291,51.9291,51.8622,51.8706,14200.0
2014-09-19 11:30:00,61.98,61.98,61.78,61.88,15300.0,51.8706,51.8706,51.7032,51.7869,15300.0
2014-09-19 11:40:00,61.88,61.95,61.88,61.89,8800.0,51.7869,51.8454,51.7869,51.7952,8800.0
2014-09-19 11:50:00,61.87,61.88,61.83,61.85,8700.0,51.7785,51.7869,51.745,51.7618,8700.0
2014-09-19 12:00:00,61.83,61.86,61.68,61.73,23500.0,51.745,51.7701,51.6195,51.6613,23500.0
2014-09-19 12:10:00,61.74,61.74,61.69,61.72,13100.0,51.6697,51.6697,51.6279,51.653,13100.0
2014-09-19 12:20:00,61.73,61.8,61.73,61.78,14800.0,51.6613,51.7199,51.6613,51.7032,14800.0
2014-09-19 12:30:00,61.78,61.81,61.72,61.81,9300.0,51.7032,51.7283,51.653,51.7283,9300.0
2014-09-19 12:40:00,61.81,61.81,61.74,61.74,8100.0,51.7283,51.7283,51.6697,51.6697,8100.0
2014-09-19 12:50:00,61.72,61.72,61.68,61.69,4900.0,51.653,51.653,51.6195,51.6279,4900.0
2014-09-19 13:00:00,61.72,61.72,61.67,61.67,11400.0,51.653,51.653,51.6111,51.6111,11400.0
2014-09-19 13:10:00,61.67,61.67,61.55,61.57,11300.0,51.6111,51.6111,51.5107,51.5274,11300.0
2014-09-19 13:20:00,61.57,61.62,61.56,61.6,8300.0,51.5274,51.5693,51.5191,51.5525,8300.0
2014-09-19 13:30:00,61.6,61.62,61.59,61.62,11200.0,51.5525,51.5693,51.5442,51.5693,11200.0
2014-09-19 13:40:00,61.62,61.63,61.59,61.61,8500.0,51.5693,51.5776,51.5442,51.5609,8500.0
2014-09-19 13:50:00,61.62,61.68,61.61,61.61,10200.0,51.5693,51.6195,51.5609,51.5609,10200.0
2014-09-19 14:00:00,61.62,61.64,61.61,61.61,8600.0,51.5693,51.586,51.5609,51.5609,8600.0
2014-09-19 14:10:00,61.62,61.66,61.61,61.66,17400.0,51.5693,51.6027,51.5609,51.6027,17400.0
2014-09-19 14:20:00,61.66,61.73,61.65,61.7,10600.0,51.6027,51.6613,51.5944,51.6362,10600.0
2014-09-19 14:30:00,61.71,61.73,61.65,61.73,24500.0,51.6446,51.6613,51.5944,51.6613,24500.0
2014-09-19 14:40:00,61.73,61.78,61.73,61.77,21200.0,51.6613,51.7032,51.6613,51.6948,21200.0
2014-09-19 14:50:00,61.78,61.83,61.78,61.81,17400.0,51.7032,51.745,51.7032,51.7283,17400.0
2014-09-19 15:00:00,61.81,61.84,61.81,61.82,24100.0,51.7283,51.7534,51.7283,51.7367,24100.0
2014-09-19 15:10:00,61.82,61.82,61.74,61.74,18600.0,51.7367,51.7367,51.6697,51.6697,18600.0
2014-09-19 15:20:00,61.74,61.77,61.72,61.77,28500.0,51.6697,51.6948,51.653,51.6948,28500.0
2014-09-19 15:30:00,61.77,61.85,61.76,61.84,76900.0,51.6948,51.7618,51.6864,51.7534,76900.0
2014-09-19 15:40:00,61.83,61.93,61.83,61.89,118000.0,51.745,51.8287,51.745,51.7952,118000.0
2014-09-19 15:50:00,61.9,61.95,61.84,61.87,292700.0,51.8036,51.8454,51.7534,51.7785,292700.0
2014-09-22 09:30:00,61.69,61.93,61.57,61.59,52400.0,51.6279,51.8287,51.5274,51.5442,52400.0
2014-09-22 09:40:00,61.58,61.68,61.57,61.61,35400.0,51.5358,51.6195,51.5274,51.5609,35400.0
2014-09-22 09:50:00,61.65,61.65,61.52,61.57,21700.0,51.5944,51.5944,51.4856,51.5274,21700.0
2014-09-22 10:00:00,61.56,61.66,61.46,61.62,30900.0,51.5191,51.6027,51.4354,51.5693,30900.0
2014-09-22 10:10:00,61.62,61.64,61.49,61.51,22900.0,51.5693,51.586,51.4605,51.4772,22900.0
2014-09-22 10:20:00,61.49,61.56,61.41,61.42,20800.0,51.4605,51.5191,51.3935,51.4019,20800.0
2014-09-22 10:30:00,61.41,61.41,61.33,61.34,19400.0,51.3935,51.3935,51.3266,51.3349,19400.0
2014-09-22 10:40:00,61.34,61.36,61.27,61.27,20400.0,51.3349,51.3517,51.2764,51.2764,20400.0
2014-09-22 10:50:00,61.25,61.3,61.18,61.3,18000.0,51.2596,51.3015,51.201,51.3015,18000.0
2014-09-22 11:00:00,61.3,61.3,61.22,61.22,13700.0,51.3015,51.3015,51.2345,51.2345,13700.0
2014-09-22 11:10:00,61.22,61.27,61.15,61.27,19300.0,51.2345,51.2764,51.1759,51.2764,19300.0
2014-09-22 11:20:00,61.27,61.32,61.27,61.32,11800.0,51.2764,51.3182,51.2764,51.3182,11800.0
2014-09-22 11:30:00,61.32,61.36,61.3,61.3,11100.0,51.3182,51.3517,51.3015,51.3015,11100.0
2014-09-22 11:40:00,61.3,61.31,61.25,61.29,9800.0,51.3015,51.3098,51.2596,51.2931,9800.0
2014-09-22 11:50:00,61.29,61.36,61.27,61.35,10700.0,51.2931,51.3517,51.2764,51.3433,10700.0
2014-09-22 12:00:00,61.34,61.34,61.28,61.34,10700.0,51.3349,51.3349,51.2847,51.3349,10700.0
2014-09-22 12:10:00,61.34,61.39,61.34,61.38,13100.0,51.3349,51.3768,51.3349,51.3684,13100.0
2014-09-22 12:20:00,61.39,61.47,61.39,61.44,13200.0,51.3768,51.4437,51.3768,51.4186,13200.0
2014-09-22 12:30:00,61.44,61.47,61.4,61.42,8400.0,51.4186,51.4437,51.3852,51.4019,8400.0
2014-09-22 12:40:00,61.42,61.49,61.42,61.49,6800.0,51.4019,51.4605,51.4019,51.4605,6800.0
2014-09-22 12:50:00,61.49,61.51,61.44,61.47,15000.0,51.4605,51.4772,51.4186,51.4437,15000.0
2014-09-22 13:00:00,61.48,61.52,61.46,61.49,11200.0,51.4521,51.4856,51.4354,51.4605,11200.0
2014-09-22 13:10:00,61.49,61.49,61.42,61.43,17700.0,51.4605,51.4605,51.4019,51.4103,17700.0
2014-09-22 13:20:00,61.43,61.56,61.4,61.56,21800.0,51.4103,51.5191,51.3852,51.5191,21800.0
2014-09-22 13:30:00,61.56,61.59,61.54,61.56,16200.0,51.5191,51.5442,51.5023,51.5191,16200.0
2014-09-22 13:40:00,61.56,61.64,61.54,61.63,14500.0,51.5191,51.586,51.5023,51.5776,14500.0
2014-09-22 13:50:00,61.63,61.66,61.59,61.59,16700.0,51.5776,51.6027,51.5442,51.5442,16700.0
2014-09-22 14:00:00,61.6,61.68,61.6,61.67,25200.0,51.5525,51.6195,51.5525,51.6111,25200.0
2014-09-22 14:10:00,61.67,61.72,61.67,61.71,25900.0,51.6111,51.653,51.6111,51.6446,25900.0
2014-09-22 14:20:00,61.72,61.74,61.59,61.65,86500.0,51.653,51.6697,51.5442,51.5944,86500.0
2014-09-22 14:30:00,61.64,61.68,61.63,61.66,24300.0,51.586,51.6195,51.5776,51.6027,24300.0
2014-09-22 14:40:00,61.66,61.73,61.65,61.7,52200.0,51.6027,51.6613,51.5944,51.6362,52200.0
2014-09-22 14:50:00,61.69,61.71,61.65,61.68,28300.0,51.6279,51.6446,51.5944,51.6195,28300.0
2014-09-22 15:00:00,61.68,61.71,61.66,61.69,36800.0,51.6195,51.6446,51.6027,51.6279,36800.0
2014-09-22 15:10:00,61.69,61.71,61.6,61.62,83800.0,51.6279,51.6446,51.5525,51.5693,83800.0
2014-09-22 15:20:00,61.62,61.69,61.59,61.69,56100.0,51.5693,51.6279,51.5442,51.6279,56100.0
2014-09-22 15:30:00,61.7,61.71,61.66,61.69,99600.0,51.6362,51.6446,51.6027,51.6279,99600.0
2014-09-22 15:40:00,61.69,61.73,61.69,61.7,131700.0,51.6279,51.6613,51.6279,51.6362,131700.0
2014-09-22 15:50:00,61.7,61.71,61.67,61.69,103400.0,51.6362,51.6446,51.6111,51.6279,103400.0
2014-09-23 09:30:00,61.53,61.77,61.38,61.49,52300.0,51.494,51.6948,51.3684,51.4605,52300.0
2014-09-23 09:40:00,61.49,61.61,61.37,61.6,74900.0,51.4605,51.5609,51.36,51.5525,74900.0
2014-09-23 09:50:00,61.61,61.61,61.54,61.6,20900.0,51.5609,51.5609,51.5023,51.5525,20900.0
2014-09-23 10:00:00,61.6,61.62,61.54,61.55,40900.0,51.5525,51.5693,51.5023,51.5107,40900.0
2014-09-23 10:10:00,61.55,61.58,61.48,61.55,37000.0,51.5107,51.5358,51.4521,51.5107,37000.0
2014-09-23 10:20:00,61.57,61.61,61.53,61.55,32000.0,51.5274,51.5609,51.494,51.5107,32000.0
2014-09-23 10:30:00,61.55,61.65,61.52,61.56,62000.0,51.5107,51.5944,51.4856,51.5191,62000.0
2014-09-23 10:40:00,61.55,61.61,61.53,61.59,33900.0,51.5107,51.5609,51.494,51.5442,33900.0
2014-09-23 10:50:00,61.6,61.61,61.58,61.59,26600.0,51.5525,51.5609,51.5358,51.5442,26600.0
2014-09-23 11:00:00,61.59,61.66,61.56,61.59,53700.0,51.5442,51.6027,51.5191,51.5442,53700.0
2014-09-23 11:10:00,61.6,61.62,61.51,61.62,22600.0,51.5525,51.5693,51.4772,51.5693,22600.0
2014-09-23 11:20:00,61.61,61.65,61.57,61.6,18700.0,51.5609,51.5944,51.5274,51.5525,18700.0
2014-09-23 11:30:00,61.61,61.66,61.61,61.65,27000.0,51.5609,51.6027,51.5609,51.5944,27000.0
2014-09-23 11:40:00,61.65,61.65,61.6,61.63,30100.0,51.5944,51.5944,51.5525,51.5776,30100.0
2014-09-23 11:50:00,61.63,61.65,61.62,61.63,14800.0,51.5776,51.5944,51.5693,51.5776,14800.0
2014-09-23 12:00:00,61.63,61.65,61.63,61.64,16800.0,51.5776,51.5944,51.5776,51.586,16800.0
2014-09-23 12:10:00,61.64,61.65,61.57,61.58,25400.0,51.586,51.5944,51.5274,51.5358,25400.0
2014-09-23 12:20:00,61.57,61.59,61.55,61.58,11300.0,51.5274,51.5442,51.5107,51.5358,11300.0
2014-09-23 12:30:00,61.58,61.64,61.58,61.62,16500.0,51.5358,51.586,51.5358,51.5693,16500.0
2014-09-23 12:40:00,61.61,61.65,61.61,61.62,29700.0,51.5609,51.5944,51.5609,51.5693,29700.0
2014-09-23 12:50:00,61.62,61.65,61.6,61.65,19300.0,51.5693,51.5944,51.5525,51.5944,19300.0
2014-09-23 13:00:00,61.64,61.65,61.62,61.64,22500.0,51.586,51.5944,51.5693,51.586,22500.0
2014-09-23 13:10:00,61.65,61.65,61.6,61.62,29100.0,51.5944,51.5944,51.5525,51.5693,29100.0
2014-09-23 13:20:00,61.61,61.64,61.6,61.64,17700.0,51.5609,51.586,51.5525,51.586,17700.0
2014-09-23 13:30:00,61.64,61.7,61.63,61.67,38500.0,51.586,51.6362,51.5776,51.6111,38500.0
2014-09-23 13:40:00,61.68,61.68,61.57,61.57,16900.0,51.6195,51.6195,51.5274,51.5274,16900.0
2014-09-23 13:50:00,61.57,61.62,61.57,61.57,17300.0,51.5274,51.5693,51.5274,51.5274,17300.0
2014-09-23 14:00:00,61.57,61.59,61.53,61.58,17000.0,51.5274,51.5442,51.494,51.5358,17000.0
2014-09-23 14:10:00,61.59,61.61,61.58,61.59,20300.0,51.5442,51.5609,51.5358,51.5442,20300.0
2014-09-23 14:20:00,61.59,61.59,61.49,61.52,14200.0,51.5442,51.5442,51.4605,51.4856,14200.0
2014-09-23 14:30:00,61.53,61.55,61.51,61.51,9500.0,51.494,51.5107,51.4772,51.4772,9500.0
2014-09-23 14:40:00,61.51,61.51,61.47,61.5,53500.0,51.4772,51.4772,51.4437,51.4688,53500.0
2014-09-23 14:50:00,61.51,61.52,61.48,61.52,20000.0,51.4772,51.4856,51.4521,51.4856,20000.0
2014-09-23 15:00:00,61.52,61.55,61.49,61.53,20000.0,51.4856,51.5107,51.4605,51.494,20000.0
2014-09-23 15:10:00,61.53,61.59,61.52,61.57,55800.0,51.494,51.5442,51.4856,51.5274,55800.0
2014-09-23 15:20:00,61.57,61.61,61.56,61.59,23100.0,51.5274,51.5609,51.5191,51.5442,23100.0
2014-09-23 15:30:00,61.59,61.71,61.59,61.7,46700.0,51.5442,51.6446,51.5442,51.6362,46700.0
2014-09-23 15:40:00,61.71,61.74,61.67,61.68,73200.0,51.6446,51.6697,51.6111,51.6195,73200.0
2014-09-23 15:50:00,61.68,61.68,61.57,61.57,105700.0,51.6195,51.6195,51.5274,51.5274,105700.0
2014-09-24 09:30:00,61.46,61.53,61.28,61.31,56900.0,51.4354,51.494,51.2847,51.3098,56900.0
2014-09-24 09:40:00,61.29,61.31,61.22,61.29,27400.0,51.2931,51.3098,51.2345,51.2931,27400.0
2014-09-24 09:50:00,61.29,61.4,61.28,61.34,22500.0,51.2931,51.3852,51.2847,51.3349,22500.0
2014-09-24 10:00:00,61.35,61.4,61.31,61.34,26900.0,51.3433,51.3852,51.3098,51.3349,26900.0
2014-09-24 10:10:00,61.33,61.4,61.28,61.39,26100.0,51.3266,51.3852,51.2847,51.3768,26100.0
2014-09-24 10:20:00,61.38,61.41,61.36,61.38,31200.0,51.3684,51.3935,51.3517,51.3684,31200.0
2014-09-24 10:30:00,61.37,61.4,61.36,61.39,23900.0,51.36,51.3852,51.3517,51.3768,23900.0
2014-09-24 10:40:00,61.39,61.48,61.39,61.46,21700.0,51.3768,51.4521,51.3768,51.4354,21700.0
2014-09-24 10:50:00,61.47,61.5,61.44,61.47,13800.0,51.4437,51.4688,51.4186,51.4437,13800.0
2014-09-24 11:00:00,61.47,61.54,61.46,61.54,35400.0,51.4437,51.5023,51.4354,51.5023,35400.0
2014-09-24 11:10:00,61.55,61.66,61.55,61.66,35900.0,51.5107,51.6027,51.5107,51.6027,35900.0
2014-09-24 11:20:00,61.66,61.7,61.65,61.68,14500.0,51.6027,51.6362,51.5944,51.6195,14500.0
2014-09-24 11:30:00,61.68,61.71,61.67,61.68,18500.0,51.6195,51.6446,51.6111,51.6195,18500.0
2014-09-24 11:40:00,61.68,61.69,61.65,61.65,13300.0,51.6195,51.6279,51.5944,51.5944,13300.0
2014-09-24 11:50:00,61.65,61.71,61.65,61.7,48100.0,51.5944,51.6446,51.5944,51.6362,48100.0
2014-09-24 12:00:00,61.7,61.7,61.65,61.67,17600.0,51.6362,51.6362,51.5944,51.6111,17600.0
2014-09-24 12:10:00,61.67,61.69,61.62,61.62,16300.0,51.6111,51.6279,51.5693,51.5693,16300.0
2014-09-24 12:20:00,61.62,61.65,61.62,61.65,8900.0,51.5693,51.5944,51.5693,51.5944,8900.0
2014-09-24 12:30:00,61.64,61.66,61.63,61.65,5000.0,51.586,51.6027,51.5776,51.5944,5000.0
2014-09-24 12:40:00,61.65,61.66,61.63,61.65,11900.0,51.5944,51.6027,51.5776,51.5944,11900.0
2014-09-24 12:50:00,61.65,61.68,61.63,61.68,9500.0,51.5944,51.6195,51.5776,51.6195,9500.0
2014-09-24 13:00:00,61.67,61.7,61.65,61.67,12100.0,51.6111,51.6362,51.5944,51.6111,12100.0
2014-09-24 13:10:00,61.67,61.7,61.65,61.65,43300.0,51.6111,51.6362,51.5944,51.5944,43300.0
2014-09-24 13:20:00,61.64,61.68,61.64,61.66,14500.0,51.586,51.6195,51.586,51.6027,14500.0
2014-09-24 13:30:00,61.67,61.71,61.67,61.71,11500.0,51.6111,51.6446,51.6111,51.6446,11500.0
2014-09-24 13:40:00,61.7,61.72,61.65,61.67,34000.0,51.6362,51.653,51.5944,51.6111,34000.0
2014-09-24 13:50:00,61.67,61.68,61.65,61.65,11900.0,51.6111,51.6195,51.5944,51.5944,11900.0
2014-09-24 14:00:00,61.66,61.68,61.65,61.68,13800.0,51.6027,51.6195,51.5944,51.6195,13800.0
2014-09-24 14:10:00,61.68,61.69,61.56,61.56,29900.0,51.6195,51.6279,51.5191,51.5191,29900.0
2014-09-24 14:20:00,61.56,61.68,61.54,61.68,33900.0,51.5191,51.6195,51.5023,51.6195,33900.0
2014-09-24 14:30:00,61.67,61.68,61.64,61.66,13300.0,51.6111,51.6195,51.586,51.6027,13300.0
2014-09-24 14:40:00,61.66,61.71,61.66,61.69,85300.0,51.6027,51.6446,51.6027,51.6279,85300.0
2014-09-24 14:50:00,61.69,61.7,61.68,61.69,17400.0,51.6279,51.6362,51.6195,51.6279,17400.0
2014-09-24 15:00:00,61.7,61.71,61.69,61.7,52200.0,51.6362,51.6446,51.6279,51.6362,52200.0
2014-09-24 15:10:00,61.7,61.71,61.69,61.69,40400.0,51.6362,51.6446,51.6279,51.6279,40400.0
2014-09-24 15:20:00,61.69,61.71,61.68,61.69,49100.0,51.6279,51.6446,51.6195,51.6279,49100.0
2014-09-24 15:30:00,61.69,61.8,61.68,61.79,68400.0,51.6279,51.7199,51.6195,51.7115,68400.0
2014-09-24 15:40:00,61.79,61.85,61.79,61.84,170600.0,51.7115,51.7618,51.7115,51.7534,170600.0
2014-09-24 15:50:00,61.84,61.87,61.76,61.78,246600.0,51.7534,51.7785,51.6864,51.7032,246600.0
2014-09-25 09:30:00,61.73,61.76,61.55,61.59,42400.0,51.6613,51.6864,51.5107,51.5442,42400.0
2014-09-25 09:40:00,61.59,61.61,61.46,61.56,34800.0,51.5442,51.5609,51.4354,51.5191,34800.0
2014-09-25 09:50:00,61.57,61.62,61.52,61.58,48600.0,51.5274,51.5693,51.4856,51.5358,48600.0
2014-09-25 10:00:00,61.59,61.65,61.55,61.65,59200.0,51.5442,51.5944,51.5107,51.5944,59200.0
2014-09-25 10:10:00,61.65,61.67,61.59,61.67,42600.0,51.5944,51.6111,51.5442,51.6111,42600.0
2014-09-25 10:20:00,61.66,61.77,61.61,61.76,79100.0,51.6027,51.6948,51.5609,51.6864,79100.0
2014-09-25 10:30:00,61.75,61.78,61.69,61.75,52700.0,51.6781,51.7032,51.6279,51.6781,52700.0
2014-09-25 10:40:00,61.75,61.76,61.71,61.73,61600.0,51.6781,51.6864,51.6446,51.6613,61600.0
2014-09-25 10:50:00,61.73,61.89,61.72,61.88,50400.0,51.6613,51.7952,51.653,51.7869,50400.0
2014-09-25 11:00:00,61.88,61.9,61.79,61.86,31100.0,51.7869,51.8036,51.7115,51.7701,31100.0
2014-09-25 11:10:00,61.87,61.87,61.76,61.76,40200.0,51.7785,51.7785,51.6864,51.6864,40200.0
2014-09-25 11:20:00,61.76,61.85,61.76,61.85,31500.0,51.6864,51.7618,51.6864,51.7618,31500.0
2014-09-25 11:30:00,61.87,61.87,61.76,61.77,41500.0,51.7785,51.7785,51.6864,51.6948,41500.0
2014-09-25 11:40:00,61.77,61.86,61.75,61.85,45500.0,51.6948,51.7701,51.6781,51.7618,45500.0
2014-09-25 11:50:00,61.83,61.88,61.82,61.84,22700.0,51.745,51.7869,51.7367,51.7534,22700.0
2014-09-25 12:00:00,61.86,61.94,61.85,61.93,39400.0,51.7701,51.8371,51.7618,51.8287,39400.0
2014-09-25 12:10:00,61.93,61.95,61.91,61.92,26900.0,51.8287,51.8454,51.812,51.8203,26900.0
2014-09-25 12:20:00,61.92,61.92,61.86,61.88,52100.0,51.8203,51.8203,51.7701,51.7869,52100.0
2014-09-25 12:30:00,61.87,61.9,61.86,61.89,23200.0,51.7785,51.8036,51.7701,51.7952,23200.0
2014-09-25 12:40:00,61.88,61.91,61.86,61.87,28000.0,51.7869,51.812,51.7701,51.7785,28000.0
2014-09-25 12:50:00,61.88,61.95,61.87,61.92,27000.0,51.7869,51.8454,51.7785,51.8203,27000.0
2014-09-25 13:00:00,61.91,61.93,61.88,61.91,20700.0,51.812,51.8287,51.7869,51.812,20700.0
2014-09-25 13:10:00,61.92,61.96,61.91,61.93,21800.0,51.8203,51.8538,51.812,51.8287,21800.0
2014-09-25 13:20:00,61.92,62.09,61.92,62.08,77600.0,51.8203,51.9626,51.8203,51.9542,77600.0
2014-09-25 13:30:00,62.07,62.1,62.01,62.02,21200.0,51.9459,51.971,51.8957,51.904,21200.0
2014-09-25 13:40:00,62.01,62.04,61.97,61.97,41200.0,51.8957,51.9208,51.8622,51.8622,41200.0
2014-09-25 13:50:00,61.97,62.03,61.97,62.0,47200.0,51.8622,51.9124,51.8622,51.8873,47200.0
2014-09-25 14:00:00,62.0,62.02,61.96,62.01,68300.0,51.8873,51.904,51.8538,51.8957,68300.0
2014-09-25 14:10:00,62.0,62.05,62.0,62.03,27500.0,51.8873,51.9291,51.8873,51.9124,27500.0
2014-09-25 14:20:00,62.03,62.08,62.03,62.07,35900.0,51.9124,51.9542,51.9124,51.9459,35900.0
2014-09-25 14:30:00,62.07,62.09,62.05,62.07,32100.0,51.9459,51.9626,51.9291,51.9459,32100.0
2014-09-25 14:40:00,62.08,62.18,62.08,62.18,33600.0,51.9542,52.0379,51.9542,52.0379,33600.0
2014-09-25 14:50:00,62.17,62.2,62.15,62.19,42000.0,52.0296,52.0547,52.0128,52.0463,42000.0
2014-09-25 15:00:00,62.19,62.26,62.18,62.25,77100.0,52.0463,52.1049,52.0379,52.0965,77100.0
2014-09-25 15:10:00,62.26,62.37,62.25,62.37,93700.0,52.1049,52.1969,52.0965,52.1969,93700.0
2014-09-25 15:20:00,62.37,62.37,62.32,62.35,101600.0,52.1969,52.1969,52.1551,52.1802,101600.0
2014-09-25 15:30:00,62.34,62.4,62.29,62.32,112500.0,52.1718,52.222,52.13,52.1551,112500.0
2014-09-25 15:40:00,62.33,62.42,62.32,62.4,143700.0,52.1635,52.2388,52.1551,52.222,143700.0
2014-09-25 15:50:00,62.4,62.4,62.25,62.29,202600.0,52.222,52.222,52.0965,52.13,202600.0
2014-09-26 09:30:00,62.27,62.79,62.27,62.73,109300.0,52.1133,52.5484,52.1133,52.4982,109300.0
2014-09-26 09:40:00,62.73,62.8,62.6,62.65,67800.0,52.4982,52.5568,52.3894,52.4313,67800.0
2014-09-26 09:50:00,62.66,62.69,62.48,62.52,44800.0,52.4396,52.4647,52.289,52.3225,44800.0
2014-09-26 10:00:00,62.52,62.67,62.52,62.52,49700.0,52.3225,52.448,52.3225,52.3225,49700.0
2014-09-26 10:10:00,62.52,62.52,62.26,62.28,70200.0,52.3225,52.3225,52.1049,52.1216,70200.0
2014-09-26 10:20:00,62.29,62.61,62.29,62.57,70500.0,52.13,52.3978,52.13,52.3643,70500.0
2014-09-26 10:30:00,62.56,62.61,62.5,62.55,69100.0,52.356,52.3978,52.3057,52.3476,69100.0
2014-09-26 10:40:00,62.55,62.61,62.52,62.52,84000.0,52.3476,52.3978,52.3225,52.3225,84000.0
2014-09-26 10:50:00,62.53,62.65,62.5,62.65,121100.0,52.3308,52.4313,52.3057,52.4313,121100.0
2014-09-26 11:00:00,62.65,62.72,62.63,62.71,74900.0,52.4313,52.4899,52.4145,52.4815,74900.0
2014-09-26 11:10:00,62.71,62.74,62.68,62.7,44500.0,52.4815,52.5066,52.4564,52.4731,44500.0
2014-09-26 11:20:00,62.71,62.74,62.67,62.68,48100.0,52.4815,52.5066,52.448,52.4564,48100.0
2014-09-26 11:30:00,62.68,62.72,62.53,62.57,82500.0,52.4564,52.4899,52.3308,52.3643,82500.0
2014-09-26 11:40:00,62.57,62.61,62.53,62.57,61200.0,52.3643,52.3978,52.3308,52.3643,61200.0
2014-09-26 11:50:00,62.57,62.62,62.39,62.41,74900.0,52.3643,52.4062,52.2137,52.2304,74900.0
2014-09-26 12:00:00,62.41,62.51,62.39,62.49,55500.0,52.2304,52.3141,52.2137,52.2974,55500.0
2014-09-26 12:10:00,62.49,62.52,62.39,62.44,61400.0,52.2974,52.3225,52.2137,52.2555,61400.0
2014-09-26 12:20:00,62.44,62.55,62.44,62.5,51100.0,52.2555,52.3476,52.2555,52.3057,51100.0
2014-09-26 12:30:00,62.5,62.52,62.49,62.5,40900.0,52.3057,52.3225,52.2974,52.3057,40900.0
2014-09-26 12:40:00,62.51,62.52,62.49,62.5,23300.0,52.3141,52.3225,52.2974,52.3057,23300.0
2014-09-26 12:50:00,62.49,62.52,62.49,62.51,24400.0,52.2974,52.3225,52.2974,52.3141,24400.0
2014-09-26 13:00:00,62.52,62.61,62.51,62.59,38200.0,52.3225,52.3978,52.3141,52.3811,38200.0
2014-09-26 13:10:00,62.58,62.66,62.58,62.62,39600.0,52.3727,52.4396,52.3727,52.4062,39600.0
2014-09-26 13:20:00,62.62,62.66,62.59,62.64,44600.0,52.4062,52.4396,52.3811,52.4229,44600.0
2014-09-26 13:30:00,62.64,62.71,62.64,62.71,66000.0,52.4229,52.4815,52.4229,52.4815,66000.0
2014-09-26 13:40:00,62.7,62.75,62.69,62.72,52700.0,52.4731,52.515,52.4647,52.4899,52700.0
2014-09-26 13:50:00,62.71,62.81,62.7,62.78,89500.0,52.4815,52.5652,52.4731,52.5401,89500.0
2014-09-26 14:00:00,62.78,62.98,62.77,62.95,61100.0,52.5401,52.7074,52.5317,52.6823,61100.0
2014-09-26 14:10:00,62.95,63.11,62.9,63.1,67500.0,52.6823,52.8162,52.6405,52.8079,67500.0
2014-09-26 14:20:00,63.1,63.11,62.99,63.03,79000.0,52.8079,52.8162,52.7158,52.7493,79000.0
2014-09-26 14:30:00,63.03,63.11,63.0,63.08,60200.0,52.7493,52.8162,52.7242,52.7911,60200.0
2014-09-26 14:40:00,63.08,63.13,63.05,63.09,57200.0,52.7911,52.833,52.766,52.7995,57200.0
2014-09-26 14:50:00,63.09,63.1,63.02,63.08,69500.0,52.7995,52.8079,52.7409,52.7911,69500.0
2014-09-26 15:00:00,63.08,63.19,63.06,63.13,83000.0,52.7911,52.8832,52.7744,52.833,83000.0
2014-09-26 15:10:00,63.14,63.29,63.14,63.23,127600.0,52.8413,52.9669,52.8413,52.9167,127600.0
2014-09-26 15:20:00,63.24,63.3,63.2,63.3,116700.0,52.925,52.9753,52.8916,52.9753,116700.0
2014-09-26 15:30:00,63.3,63.34,63.25,63.29,140600.0,52.9753,53.0087,52.9334,52.9669,140600.0
2014-09-26 15:40:00,63.29,63.37,63.28,63.37,189100.0,52.9669,53.0338,52.9585,53.0338,189100.0
2014-09-26 15:50:00,63.36,63.45,63.36,63.43,295100.0,53.0255,53.1008,53.0255,53.084,295100.0
2014-09-29 09:30:00,62.96,62.96,62.52,62.67,92300.0,52.6907,52.6907,52.3225,52.448,92300.0
2014-09-29 09:40:00,62.66,63.0,62.65,62.94,36500.0,52.4396,52.7242,52.4313,52.674,36500.0
2014-09-29 09:50:00,62.95,63.11,62.91,63.07,44400.0,52.6823,52.8162,52.6489,52.7828,44400.0
2014-09-29 10:00:00,63.06,63.06,62.86,62.9,52100.0,52.7744,52.7744,52.607,52.6405,52100.0
2014-09-29 10:10:00,62.89,63.01,62.87,62.98,40900.0,52.6321,52.7326,52.6154,52.7074,40900.0
2014-09-29 10:20:00,62.98,63.01,62.85,62.88,57600.0,52.7074,52.7326,52.5986,52.6238,57600.0
2014-09-29 10:30:00,62.86,62.99,62.8,62.95,42000.0,52.607,52.7158,52.5568,52.6823,42000.0
2014-09-29 10:40:00,62.94,63.0,62.93,62.98,34000.0,52.674,52.7242,52.6656,52.7074,34000.0
2014-09-29 10:50:00,62.99,62.99,62.89,62.93,44900.0,52.7158,52.7158,52.6321,52.6656,44900.0
2014-09-29 11:00:00,62.93,62.94,62.86,62.87,36200.0,52.6656,52.674,52.607,52.6154,36200.0
2014-09-29 11:10:00,62.86,63.0,62.86,62.95,55500.0,52.607,52.7242,52.607,52.6823,55500.0
2014-09-29 11:20:00,62.95,62.96,62.89,62.95,39700.0,52.6823,52.6907,52.6321,52.6823,39700.0
2014-09-29 11:30:00,62.95,62.96,62.83,62.83,36000.0,52.6823,52.6907,52.5819,52.5819,36000.0
2014-09-29 11:40:00,62.83,62.83,62.75,62.79,30400.0,52.5819,52.5819,52.515,52.5484,30400.0
2014-09-29 11:50:00,62.79,62.9,62.77,62.9,17500.0,52.5484,52.6405,52.5317,52.6405,17500.0
2014-09-29 12:00:00,62.89,62.92,62.85,62.88,33000.0,52.6321,52.6572,52.5986,52.6238,33000.0
2014-09-29 12:10:00,62.88,62.89,62.82,62.88,16300.0,52.6238,52.6321,52.5735,52.6238,16300.0
2014-09-29 12:20:00,62.87,62.87,62.71,62.72,88900.0,52.6154,52.6154,52.4815,52.4899,88900.0
2014-09-29 12:30:00,62.71,62.73,62.66,62.67,21400.0,52.4815,52.4982,52.4396,52.448,21400.0
2014-09-29 12:40:00,62.66,62.7,62.63,62.68,30700.0,52.4396,52.4731,52.4145,52.4564,30700.0
2014-09-29 12:50:00,62.68,62.72,62.65,62.71,33300.0,52.4564,52.4899,52.4313,52.4815,33300.0
2014-09-29 13:00:00,62.72,62.78,62.67,62.68,26800.0,52.4899,52.5401,52.448,52.4564,26800.0
2014-09-29 13:10:00,62.68,62.82,62.68,62.82,23900.0,52.4564,52.5735,52.4564,52.5735,23900.0
2014-09-29 13:20:00,62.82,62.89,62.78,62.84,34500.0,52.5735,52.6321,52.5401,52.5903,34500.0
2014-09-29 13:30:00,62.85,62.94,62.82,62.82,29100.0,52.5986,52.674,52.5735,52.5735,29100.0
2014-09-29 13:40:00,62.82,62.85,62.8,62.85,20300.0,52.5735,52.5986,52.5568,52.5986,20300.0
2014-09-29 13:50:00,62.85,62.88,62.84,62.85,22000.0,52.5986,52.6238,52.5903,52.5986,22000.0
2014-09-29 14:00:00,62.85,62.88,62.76,62.76,38800.0,52.5986,52.6238,52.5233,52.5233,38800.0
2014-09-29 14:10:00,62.76,62.85,62.76,62.84,32300.0,52.5233,52.5986,52.5233,52.5903,32300.0
2014-09-29 14:20:00,62.84,62.86,62.76,62.77,25500.0,52.5903,52.607,52.5233,52.5317,25500.0
2014-09-29 14:30:00,62.77,62.88,62.77,62.88,39200.0,52.5317,52.6238,52.5317,52.6238,39200.0
2014-09-29 14:40:00,62.88,62.94,62.85,62.91,48400.0,52.6238,52.674,52.5986,52.6489,48400.0
2014-09-29 14:50:00,62.92,62.97,62.9,62.97,39100.0,52.6572,52.6991,52.6405,52.6991,39100.0
2014-09-29 15:00:00,62.96,63.06,62.95,63.05,58200.0,52.6907,52.7744,52.6823,52.766,58200.0
2014-09-29 15:10:00,63.05,63.15,63.0,63.12,116300.0,52.766,52.8497,52.7242,52.8246,116300.0
2014-09-29 15:20:00,63.12,63.22,63.11,63.22,55000.0,52.8246,52.9083,52.8162,52.9083,55000.0
2014-09-29 15:30:00,63.21,63.31,63.2,63.29,103800.0,52.8999,52.9836,52.8916,52.9669,103800.0
2014-09-29 15:40:00,63.29,63.32,63.23,63.32,168600.0,52.9669,52.992,52.9167,52.992,168600.0
2014-09-29 15:50:00,63.31,63.32,63.16,63.19,196600.0,52.9836,52.992,52.8581,52.8832,196600.0
2014-09-30 09:30:00,63.18,63.34,63.12,63.18,33800.0,52.8748,53.0087,52.8246,52.8748,33800.0
2014-09-30 09:40:00,63.18,63.21,63.07,63.14,20900.0,52.8748,52.8999,52.7828,52.8413,20900.0
2014-09-30 09:50:00,63.13,63.26,63.13,63.14,24200.0,52.833,52.9418,52.833,52.8413,24200.0
2014-09-30 10:00:00,63.13,63.14,63.03,63.07,35800.0,52.833,52.8413,52.7493,52.7828,35800.0
2014-09-30 10:10:00,63.07,63.22,63.07,63.13,19800.0,52.7828,52.9083,52.7828,52.833,19800.0
2014-09-30 10:20:00,63.14,63.17,63.05,63.08,23400.0,52.8413,52.8665,52.766,52.7911,23400.0
2014-09-30 10:30:00,63.07,63.22,63.07,63.18,18500.0,52.7828,52.9083,52.7828,52.8748,18500.0
2014-09-30 10:40:00,63.18,63.24,63.16,63.24,20200.0,52.8748,52.925,52.8581,52.925,20200.0
2014-09-30 10:50:00,63.25,63.32,63.23,63.3,35900.0,52.9334,52.992,52.9167,52.9753,35900.0
2014-09-30 11:00:00,63.29,63.37,63.28,63.37,18300.0,52.9669,53.0338,52.9585,53.0338,18300.0
2014-09-30 11:10:00,63.37,63.38,63.34,63.38,33000.0,53.0338,53.0422,53.0087,53.0422,33000.0
2014-09-30 11:20:00,63.38,63.4,63.36,63.37,32700.0,53.0422,53.0589,53.0255,53.0338,32700.0
2014-09-30 11:30:00,63.38,63.42,63.36,63.38,21700.0,53.0422,53.0757,53.0255,53.0422,21700.0
2014-09-30 11:40:00,63.37,63.37,63.34,63.37,18300.0,53.0338,53.0338,53.0087,53.0338,18300.0
2014-09-30 11:50:00,63.37,63.39,63.35,63.38,23100.0,53.0338,53.0506,53.0171,53.0422,23100.0
2014-09-30 12:00:00,63.38,63.38,63.27,63.28,16100.0,53.0422,53.0422,52.9501,52.9585,16100.0
2014-09-30 12:10:00,63.28,63.28,63.25,63.28,15400.0,52.9585,52.9585,52.9334,52.9585,15400.0
2014-09-30 12:20:00,63.29,63.29,63.17,63.17,14800.0,52.9669,52.9669,52.8665,52.8665,14800.0
2014-09-30 12:30:00,63.16,63.18,63.07,63.08,17500.0,52.8581,52.8748,52.7828,52.7911,17500.0
2014-09-30 12:40:00,63.07,63.14,63.06,63.12,20400.0,52.7828,52.8413,52.7744,52.8246,20400.0
2014-09-30 12:50:00,63.12,63.16,63.06,63.07,13600.0,52.8246,52.8581,52.7744,52.7828,13600.0
2014-09-30 13:00:00,63.08,63.16,63.08,63.14,20400.0,52.7911,52.8581,52.7911,52.8413,20400.0
2014-09-30 13:10:00,63.14,63.2,63.13,63.16,16000.0,52.8413,52.8916,52.833,52.8581,16000.0
2014-09-30 13:20:00,63.16,63.19,63.12,63.14,22500.0,52.8581,52.8832,52.8246,52.8413,22500.0
2014-09-30 13:30:00,63.15,63.18,63.11,63.14,27400.0,52.8497,52.8748,52.8162,52.8413,27400.0
2014-09-30 13:40:00,63.14,63.14,63.0,63.02,43700.0,52.8413,52.8413,52.7242,52.7409,43700.0
2014-09-30 13:50:00,63.02,63.05,63.01,63.04,96300.0,52.7409,52.766,52.7326,52.7577,96300.0
2014-09-30 14:00:00,63.05,63.1,63.04,63.1,38900.0,52.766,52.8079,52.7577,52.8079,38900.0
2014-09-30 14:10:00,63.1,63.12,63.04,63.04,45500.0,52.8079,52.8246,52.7577,52.7577,45500.0
2014-09-30 14:20:00,63.04,63.11,63.0,63.11,83300.0,52.7577,52.8162,52.7242,52.8162,83300.0
2014-09-30 14:30:00,63.11,63.15,63.08,63.1,15800.0,52.8162,52.8497,52.7911,52.8079,15800.0
2014-09-30 14:40:00,63.11,63.15,63.06,63.15,22600.0,52.8162,52.8497,52.7744,52.8497,22600.0
2014-09-30 14:50:00,63.16,63.18,63.13,63.14,19700.0,52.8581,52.8748,52.833,52.8413,19700.0
2014-09-30 15:00:00,63.13,63.13,63.07,63.12,21600.0,52.833,52.833,52.7828,52.8246,21600.0
2014-09-30 15:10:00,63.13,63.16,63.1,63.16,24900.0,52.833,52.8581,52.8079,52.8581,24900.0
2014-09-30 15:20:00,63.16,63.23,63.15,63.19,39400.0,52.8581,52.9167,52.8497,52.8832,39400.0
2014-09-30 15:30:00,63.2,63.27,63.17,63.22,58400.0,52.8916,52.9501,52.8665,52.9083,58400.0
2014-09-30 15:40:00,63.23,63.34,63.22,63.28,55400.0,52.9167,53.0087,52.9083,52.9585,55400.0
2014-09-30 15:50:00,63.28,63.31,63.24,63.27,155400.0,52.9585,52.9836,52.925,52.9501,155400.0
2014-10-01 09:30:00,63.38,63.38,62.85,62.95,61000.0,53.0422,53.0422,52.5986,52.6823,61000.0
2014-10-01 09:40:00,62.92,63.06,62.83,63.03,45700.0,52.6572,52.7744,52.5819,52.7493,45700.0
2014-10-01 09:50:00,63.03,63.03,62.94,62.97,30800.0,52.7493,52.7493,52.674,52.6991,30800.0
2014-10-01 10:00:00,62.94,63.0,62.86,62.89,27000.0,52.674,52.7242,52.607,52.6321,27000.0
2014-10-01 10:10:00,62.89,62.98,62.88,62.95,26000.0,52.6321,52.7074,52.6238,52.6823,26000.0
2014-10-01 10:20:00,62.95,62.97,62.9,62.92,25200.0,52.6823,52.6991,52.6405,52.6572,25200.0
2014-10-01 10:30:00,62.91,62.92,62.74,62.75,28400.0,52.6489,52.6572,52.5066,52.515,28400.0
2014-10-01 10:40:00,62.76,62.84,62.75,62.81,18100.0,52.5233,52.5903,52.515,52.5652,18100.0
2014-10-01 10:50:00,62.8,62.98,62.75,62.97,1034200.0,52.5568,52.7074,52.515,52.6991,1034200.0
2014-10-01 11:00:00,62.97,62.99,62.92,62.93,22100.0,52.6991,52.7158,52.6572,52.6656,22100.0
2014-10-01 11:10:00,62.95,62.98,62.88,62.98,31400.0,52.6823,52.7074,52.6238,52.7074,31400.0
2014-10-01 11:20:00,62.98,63.01,62.89,62.93,16200.0,52.7074,52.7326,52.6321,52.6656,16200.0
2014-10-01 11:30:00,62.94,62.96,62.89,62.95,15300.0,52.674,52.6907,52.6321,52.6823,15300.0
2014-10-01 11:40:00,62.96,62.96,62.89,62.92,22100.0,52.6907,52.6907,52.6321,52.6572,22100.0
2014-10-01 11:50:00,62.92,62.96,62.89,62.9,14100.0,52.6572,52.6907,52.6321,52.6405,14100.0
2014-10-01 12:00:00,62.91,62.97,62.89,62.93,30300.0,52.6489,52.6991,52.6321,52.6656,30300.0
2014-10-01 12:10:00,62.93,62.93,62.89,62.9,19100.0,52.6656,52.6656,52.6321,52.6405,19100.0
2014-10-01 12:20:00,62.9,62.96,62.88,62.92,23000.0,52.6405,52.6907,52.6238,52.6572,23000.0
2014-10-01 12:30:00,62.92,62.92,62.8,62.83,28700.0,52.6572,52.6572,52.5568,52.5819,28700.0
2014-10-01 12:40:00,62.81,62.81,62.71,62.72,60400.0,52.5652,52.5652,52.4815,52.4899,60400.0
2014-10-01 12:50:00,62.72,62.8,62.72,62.76,35600.0,52.4899,52.5568,52.4899,52.5233,35600.0
2014-10-01 13:00:00,62.75,62.8,62.74,62.75,275200.0,52.515,52.5568,52.5066,52.515,275200.0
2014-10-01 13:10:00,62.75,62.8,62.68,62.69,30700.0,52.515,52.5568,52.4564,52.4647,30700.0
2014-10-01 13:20:00,62.69,62.69,62.6,62.63,21000.0,52.4647,52.4647,52.3894,52.4145,21000.0
2014-10-01 13:30:00,62.63,62.63,62.48,62.48,28000.0,52.4145,52.4145,52.289,52.289,28000.0
2014-10-01 13:40:00,62.47,62.47,62.38,62.41,25100.0,52.2806,52.2806,52.2053,52.2304,25100.0
2014-10-01 13:50:00,62.41,62.42,62.3,62.32,28600.0,52.2304,52.2388,52.1384,52.1551,28600.0
2014-10-01 14:00:00,62.32,62.38,62.3,62.37,20600.0,52.1551,52.2053,52.1384,52.1969,20600.0
2014-10-01 14:10:00,62.37,62.43,62.37,62.43,19600.0,52.1969,52.2472,52.1969,52.2472,19600.0
2014-10-01 14:20:00,62.43,62.45,62.39,62.41,17700.0,52.2472,52.2639,52.2137,52.2304,17700.0
2014-10-01 14:30:00,62.43,62.47,62.36,62.45,35500.0,52.2472,52.2806,52.1886,52.2639,35500.0
2014-10-01 14:40:00,62.46,62.47,62.45,62.45,18200.0,52.2723,52.2806,52.2639,52.2639,18200.0
2014-10-01 14:50:00,62.45,62.48,62.42,62.42,25900.0,52.2639,52.289,52.2388,52.2388,25900.0
2014-10-01 15:00:00,62.42,62.45,62.34,62.35,34100.0,52.2388,52.2639,52.1718,52.1802,34100.0
2014-10-01 15:10:00,62.35,62.4,62.34,62.34,698100.0,52.1802,52.222,52.1718,52.1718,698100.0
2014-10-01 15:20:00,62.34,62.37,62.27,62.35,39200.0,52.1718,52.1969,52.1133,52.1802,39200.0
2014-10-01 15:30:00,62.35,62.44,62.33,62.42,37300.0,52.1802,52.2555,52.1635,52.2388,37300.0
2014-10-01 15:40:00,62.41,62.48,62.39,62.42,63400.0,52.2304,52.289,52.2137,52.2388,63400.0
2014-10-01 15:50:00,62.42,62.44,62.32,62.35,84800.0,52.2388,52.2555,52.1551,52.1802,84800.0
2014-10-02 09:30:00,62.06,62.2,61.7,61.72,100800.0,51.9375,52.0547,51.6362,51.653,100800.0
2014-10-02 09:40:00,61.72,61.96,61.55,61.72,102700.0,51.653,51.8538,51.5107,51.653,102700.0
2014-10-02 09:50:00,61.71,61.85,61.58,61.61,104000.0,51.6446,51.7618,51.5358,51.5609,104000.0
2014-10-02 10:00:00,61.61,61.61,61.44,61.56,81600.0,51.5609,51.5609,51.4186,51.5191,81600.0
2014-10-02 10:10:00,61.56,61.67,61.52,61.63,47200.0,51.5191,51.6111,51.4856,51.5776,47200.0
2014-10-02 10:20:00,61.64,61.67,61.5,61.5,45500.0,51.586,51.6111,51.4688,51.4688,45500.0
2014-10-02 10:30:00,61.49,61.49,61.23,61.27,91500.0,51.4605,51.4605,51.2429,51.2764,91500.0
2014-10-02 10:40:00,61.26,61.28,61.1,61.21,90600.0,51.268,51.2847,51.1341,51.2261,90600.0
2014-10-02 10:50:00,61.2,61.23,61.13,61.14,63800.0,51.2178,51.2429,51.1592,51.1676,63800.0
2014-10-02 11:00:00,61.13,61.14,61.01,61.04,75800.0,51.1592,51.1676,51.0588,51.0839,75800.0
2014-10-02 11:10:00,61.05,61.11,61.0,61.05,46900.0,51.0922,51.1425,51.0504,51.0922,46900.0
2014-10-02 11:20:00,61.07,61.1,61.0,61.02,40800.0,51.109,51.1341,51.0504,51.0671,40800.0
2014-10-02 11:30:00,61.03,61.04,60.96,61.0,60500.0,51.0755,51.0839,51.0169,51.0504,60500.0
2014-10-02 11:40:00,61.01,61.01,60.86,60.91,39700.0,51.0588,51.0588,50.9332,50.9751,39700.0
2014-10-02 11:50:00,60.91,61.0,60.86,60.98,54400.0,50.9751,51.0504,50.9332,51.0337,54400.0
2014-10-02 12:00:00,60.98,61.01,60.95,60.98,35900.0,51.0337,51.0588,51.0086,51.0337,35900.0
2014-10-02 12:10:00,60.98,61.02,60.98,60.99,29400.0,51.0337,51.0671,51.0337,51.042,29400.0
2014-10-02 12:20:00,61.0,61.03,60.98,61.01,16200.0,51.0504,51.0755,51.0337,51.0588,16200.0
2014-10-02 12:30:00,61.01,61.08,60.93,60.93,31000.0,51.0588,51.1174,50.9918,50.9918,31000.0
2014-10-02 12:40:00,60.93,61.02,60.92,61.01,26900.0,50.9918,51.0671,50.9834,51.0588,26900.0
2014-10-02 12:50:00,61.01,61.16,61.01,61.15,28800.0,51.0588,51.1843,51.0588,51.1759,28800.0
2014-10-02 13:00:00,61.16,61.18,61.13,61.18,26400.0,51.1843,51.201,51.1592,51.201,26400.0
2014-10-02 13:10:00,61.18,61.36,61.18,61.35,25300.0,51.201,51.3517,51.201,51.3433,25300.0
2014-10-02 13:20:00,61.35,61.35,61.33,61.34,47700.0,51.3433,51.3433,51.3266,51.3349,47700.0
2014-10-02 13:30:00,61.35,61.39,61.34,61.36,53100.0,51.3433,51.3768,51.3349,51.3517,53100.0
2014-10-02 13:40:00,61.36,61.36,61.3,61.31,25900.0,51.3517,51.3517,51.3015,51.3098,25900.0
2014-10-02 13:50:00,61.31,61.37,61.3,61.31,46500.0,51.3098,51.36,51.3015,51.3098,46500.0
2014-10-02 14:00:00,61.31,61.34,61.29,61.3,57200.0,51.3098,51.3349,51.2931,51.3015,57200.0
2014-10-02 14:10:00,61.31,61.35,61.29,61.32,44000.0,51.3098,51.3433,51.2931,51.3182,44000.0
2014-10-02 14:20:00,61.31,61.32,61.2,61.28,90000.0,51.3098,51.3182,51.2178,51.2847,90000.0
2014-10-02 14:30:00,61.27,61.28,61.18,61.18,51600.0,51.2764,51.2847,51.201,51.201,51600.0
2014-10-02 14:40:00,61.18,61.24,61.16,61.23,52700.0,51.201,51.2513,51.1843,51.2429,52700.0
2014-10-02 14:50:00,61.24,61.27,61.22,61.22,56200.0,51.2513,51.2764,51.2345,51.2345,56200.0
2014-10-02 15:00:00,61.22,61.22,60.99,61.05,171000.0,51.2345,51.2345,51.042,51.0922,171000.0
2014-10-02 15:10:00,61.05,61.07,60.97,60.98,49300.0,51.0922,51.109,51.0253,51.0337,49300.0
2014-10-02 15:20:00,60.98,61.07,60.97,61.07,47400.0,51.0337,51.109,51.0253,51.109,47400.0
2014-10-02 15:30:00,61.06,61.07,60.99,61.07,77000.0,51.1006,51.109,51.042,51.109,77000.0
2014-10-02 15:40:00,61.06,61.07,60.98,61.06,133500.0,51.1006,51.109,51.0337,51.1006,133500.0
2014-10-02 15:50:00,61.06,61.08,61.02,61.02,128200.0,51.1006,51.1174,51.0671,51.0671,128200.0
2014-10-03 09:30:00,61.08,61.23,60.66,60.66,99100.0,51.1174,51.2429,50.7659,50.7659,99100.0
2014-10-03 09:40:00,60.65,60.97,60.64,60.89,48400.0,50.7575,51.0253,50.7491,50.9583,48400.0
2014-10-03 09:50:00,60.88,60.99,60.87,60.97,34600.0,50.95,51.042,50.9416,51.0253,34600.0
2014-10-03 10:00:00,60.98,61.11,60.94,61.05,36700.0,51.0337,51.1425,51.0002,51.0922,36700.0
2014-10-03 10:10:00,61.05,61.08,60.9,60.9,45800.0,51.0922,51.1174,50.9667,50.9667,45800.0
2014-10-03 10:20:00,60.89,61.05,60.89,61.05,30300.0,50.9583,51.0922,50.9583,51.0922,30300.0
2014-10-03 10:30:00,61.05,61.07,60.95,60.96,57200.0,51.0922,51.109,51.0086,51.0169,57200.0
2014-10-03 10:40:00,60.95,61.06,60.91,61.06,61700.0,51.0086,51.1006,50.9751,51.1006,61700.0
2014-10-03 10:50:00,61.06,61.12,61.05,61.11,26200.0,51.1006,51.1508,51.0922,51.1425,26200.0
2014-10-03 11:00:00,61.11,61.23,61.11,61.2,28500.0,51.1425,51.2429,51.1425,51.2178,28500.0
2014-10-03 11:10:00,61.19,61.21,61.1,61.12,20400.0,51.2094,51.2261,51.1341,51.1508,20400.0
2014-10-03 11:20:00,61.11,61.14,61.1,61.14,25000.0,51.1425,51.1676,51.1341,51.1676,25000.0
2014-10-03 11:30:00,61.15,61.24,61.14,61.23,39000.0,51.1759,51.2513,51.1676,51.2429,39000.0
2014-10-03 11:40:00,61.23,61.29,61.22,61.27,46200.0,51.2429,51.2931,51.2345,51.2764,46200.0
2014-10-03 11:50:00,61.27,61.3,61.24,61.28,22200.0,51.2764,51.3015,51.2513,51.2847,22200.0
2014-10-03 12:00:00,61.28,61.34,61.26,61.33,32200.0,51.2847,51.3349,51.268,51.3266,32200.0
2014-10-03 12:10:00,61.34,61.38,61.33,61.35,27500.0,51.3349,51.3684,51.3266,51.3433,27500.0
2014-10-03 12:20:00,61.34,61.38,61.32,61.37,25200.0,51.3349,51.3684,51.3182,51.36,25200.0
2014-10-03 12:30:00,61.38,61.46,61.37,61.46,25300.0,51.3684,51.4354,51.36,51.4354,25300.0
2014-10-03 12:40:00,61.45,61.47,61.41,61.44,24800.0,51.427,51.4437,51.3935,51.4186,24800.0
2014-10-03 12:50:00,61.45,61.48,61.43,61.43,16200.0,51.427,51.4521,51.4103,51.4103,16200.0
2014-10-03 13:00:00,61.43,61.44,61.38,61.4,14200.0,51.4103,51.4186,51.3684,51.3852,14200.0
2014-10-03 13:10:00,61.4,61.4,61.23,61.25,71900.0,51.3852,51.3852,51.2429,51.2596,71900.0
2014-10-03 13:20:00,61.26,61.28,61.22,61.26,91900.0,51.268,51.2847,51.2345,51.268,91900.0
2014-10-03 13:30:00,61.25,61.29,61.25,61.29,17100.0,51.2596,51.2931,51.2596,51.2931,17100.0
2014-10-03 13:40:00,61.29,61.3,61.26,61.27,15500.0,51.2931,51.3015,51.268,51.2764,15500.0
2014-10-03 13:50:00,61.27,61.3,61.27,61.29,14200.0,51.2764,51.3015,51.2764,51.2931,14200.0
2014-10-03 14:00:00,61.3,61.37,61.29,61.33,20600.0,51.3015,51.36,51.2931,51.3266,20600.0
2014-10-03 14:10:00,61.34,61.39,61.34,61.37,21200.0,51.3349,51.3768,51.3349,51.36,21200.0
2014-10-03 14:20:00,61.37,61.42,61.35,61.35,18400.0,51.36,51.4019,51.3433,51.3433,18400.0
2014-10-03 14:30:00,61.35,61.39,61.35,61.36,22500.0,51.3433,51.3768,51.3433,51.3517,22500.0
2014-10-03 14:40:00,61.36,61.4,61.36,61.38,19200.0,51.3517,51.3852,51.3517,51.3684,19200.0
2014-10-03 14:50:00,61.38,61.39,61.34,61.36,13300.0,51.3684,51.3768,51.3349,51.3517,13300.0
2014-10-03 15:00:00,61.36,61.4,61.33,61.33,28300.0,51.3517,51.3852,51.3266,51.3266,28300.0
2014-10-03 15:10:00,61.32,61.36,61.28,61.3,17700.0,51.3182,51.3517,51.2847,51.3015,17700.0
2014-10-03 15:20:00,61.3,61.34,61.27,61.31,91000.0,51.3015,51.3349,51.2764,51.3098,91000.0
2014-10-03 15:30:00,61.31,61.34,61.29,61.3,60400.0,51.3098,51.3349,51.2931,51.3015,60400.0
2014-10-03 15:40:00,61.3,61.37,61.3,61.37,78800.0,51.3015,51.36,51.3015,51.36,78800.0
2014-10-03 15:50:00,61.37,61.38,61.28,61.28,71100.0,51.36,51.3684,51.2847,51.2847,71100.0
2014-10-06 09:30:00,61.3,61.41,61.25,61.31,71300.0,51.3015,51.3935,51.2596,51.3098,71300.0
2014-10-06 09:40:00,61.32,61.37,61.22,61.25,35700.0,51.3182,51.36,51.2345,51.2596,35700.0
2014-10-06 09:50:00,61.24,61.27,61.14,61.14,18000.0,51.2513,51.2764,51.1676,51.1676,18000.0
2014-10-06 10:00:00,61.16,61.36,61.15,61.3,60000.0,51.1843,51.3517,51.1759,51.3015,60000.0
2014-10-06 10:10:00,61.3,61.41,61.3,61.4,19800.0,51.3015,51.3935,51.3015,51.3852,19800.0
2014-10-06 10:20:00,61.39,61.39,61.27,61.3,14000.0,51.3768,51.3768,51.2764,51.3015,14000.0
2014-10-06 10:30:00,61.3,61.39,61.29,61.39,31000.0,51.3015,51.3768,51.2931,51.3768,31000.0
2014-10-06 10:40:00,61.39,61.42,61.35,61.36,16300.0,51.3768,51.4019,51.3433,51.3517,16300.0
2014-10-06 10:50:00,61.35,61.4,61.28,61.39,40200.0,51.3433,51.3852,51.2847,51.3768,40200.0
2014-10-06 11:00:00,61.39,61.45,61.38,61.44,33400.0,51.3768,51.427,51.3684,51.4186,33400.0
2014-10-06 11:10:00,61.43,61.45,61.4,61.43,26500.0,51.4103,51.427,51.3852,51.4103,26500.0
2014-10-06 11:20:00,61.43,61.44,61.4,61.43,23400.0,51.4103,51.4186,51.3852,51.4103,23400.0
2014-10-06 11:30:00,61.43,61.46,61.4,61.41,22000.0,51.4103,51.4354,51.3852,51.3935,22000.0
2014-10-06 11:40:00,61.4,61.42,61.28,61.36,61600.0,51.3852,51.4019,51.2847,51.3517,61600.0
2014-10-06 11:50:00,61.35,61.41,61.32,61.39,19500.0,51.3433,51.3935,51.3182,51.3768,19500.0
2014-10-06 12:00:00,61.39,61.47,61.38,61.44,17900.0,51.3768,51.4437,51.3684,51.4186,17900.0
2014-10-06 12:10:00,61.43,61.5,61.4,61.5,19700.0,51.4103,51.4688,51.3852,51.4688,19700.0
2014-10-06 12:20:00,61.5,61.56,61.47,61.5,20900.0,51.4688,51.5191,51.4437,51.4688,20900.0
2014-10-06 12:30:00,61.5,61.51,61.47,61.5,26700.0,51.4688,51.4772,51.4437,51.4688,26700.0
2014-10-06 12:40:00,61.51,61.53,61.42,61.5,33900.0,51.4772,51.494,51.4019,51.4688,33900.0
2014-10-06 12:50:00,61.5,61.53,61.48,61.53,25700.0,51.4688,51.494,51.4521,51.494,25700.0
2014-10-06 13:00:00,61.54,61.59,61.5,61.55,15400.0,51.5023,51.5442,51.4688,51.5107,15400.0
2014-10-06 13:10:00,61.55,61.62,61.53,61.58,12600.0,51.5107,51.5693,51.494,51.5358,12600.0
2014-10-06 13:20:00,61.58,61.68,61.58,61.68,12900.0,51.5358,51.6195,51.5358,51.6195,12900.0
2014-10-06 13:30:00,61.69,61.71,61.64,61.67,14700.0,51.6279,51.6446,51.586,51.6111,14700.0
2014-10-06 13:40:00,61.67,61.67,61.59,61.59,9000.0,51.6111,51.6111,51.5442,51.5442,9000.0
2014-10-06 13:50:00,61.58,61.58,61.52,61.54,18800.0,51.5358,51.5358,51.4856,51.5023,18800.0
2014-10-06 14:00:00,61.55,61.55,61.5,61.5,21800.0,51.5107,51.5107,51.4688,51.4688,21800.0
2014-10-06 14:10:00,61.5,61.6,61.5,61.58,17300.0,51.4688,51.5525,51.4688,51.5358,17300.0
2014-10-06 14:20:00,61.59,61.7,61.59,61.66,12800.0,51.5442,51.6362,51.5442,51.6027,12800.0
2014-10-06 14:30:00,61.67,61.68,61.63,61.64,15300.0,51.6111,51.6195,51.5776,51.586,15300.0
2014-10-06 14:40:00,61.64,61.64,61.57,61.59,16100.0,51.586,51.586,51.5274,51.5442,16100.0
2014-10-06 14:50:00,61.6,61.64,61.56,61.61,20300.0,51.5525,51.586,51.5191,51.5609,20300.0
2014-10-06 15:00:00,61.62,61.63,61.5,61.52,28700.0,51.5693,51.5776,51.4688,51.4856,28700.0
2014-10-06 15:10:00,61.53,61.54,61.46,61.51,33400.0,51.494,51.5023,51.4354,51.4772,33400.0
2014-10-06 15:20:00,61.51,61.6,61.49,61.55,36600.0,51.4772,51.5525,51.4605,51.5107,36600.0
2014-10-06 15:30:00,61.56,61.56,61.5,61.54,60100.0,51.5191,51.5191,51.4688,51.5023,60100.0
2014-10-06 15:40:00,61.54,61.54,61.44,61.51,76300.0,51.5023,51.5023,51.4186,51.4772,76300.0
2014-10-06 15:50:00,61.51,61.52,61.5,61.51,95200.0,51.4772,51.4856,51.4688,51.4772,95200.0
2014-10-07 09:30:00,61.23,61.35,60.93,61.05,34200.0,51.2429,51.3433,50.9918,51.0922,34200.0
2014-10-07 09:40:00,61.04,61.04,60.79,60.98,29300.0,51.0839,51.0839,50.8747,51.0337,29300.0
2014-10-07 09:50:00,60.96,60.98,60.83,60.89,20100.0,51.0169,51.0337,50.9081,50.9583,20100.0
2014-10-07 10:00:00,60.9,61.0,60.88,60.97,42600.0,50.9667,51.0504,50.95,51.0253,42600.0
2014-10-07 10:10:00,60.98,61.03,60.96,61.02,55800.0,51.0337,51.0755,51.0169,51.0671,55800.0
2014-10-07 10:20:00,61.03,61.25,61.03,61.25,80500.0,51.0755,51.2596,51.0755,51.2596,80500.0
2014-10-07 10:30:00,61.27,61.4,61.27,61.34,52300.0,51.2764,51.3852,51.2764,51.3349,52300.0
2014-10-07 10:40:00,61.33,61.54,61.31,61.53,43600.0,51.3266,51.5023,51.3098,51.494,43600.0
2014-10-07 10:50:00,61.52,61.54,61.29,61.29,22500.0,51.4856,51.5023,51.2931,51.2931,22500.0
2014-10-07 11:00:00,61.27,61.35,61.21,61.35,46800.0,51.2764,51.3433,51.2261,51.3433,46800.0
2014-10-07 11:10:00,61.35,61.37,61.25,61.27,25100.0,51.3433,51.36,51.2596,51.2764,25100.0
2014-10-07 11:20:00,61.27,61.36,61.27,61.32,49500.0,51.2764,51.3517,51.2764,51.3182,49500.0
2014-10-07 11:30:00,61.3,61.35,61.21,61.25,44400.0,51.3015,51.3433,51.2261,51.2596,44400.0
2014-10-07 11:40:00,61.26,61.33,61.26,61.3,13200.0,51.268,51.3266,51.268,51.3015,13200.0
2014-10-07 11:50:00,61.29,61.32,61.23,61.28,15600.0,51.2931,51.3182,51.2429,51.2847,15600.0
2014-10-07 12:00:00,61.26,61.29,61.25,61.25,10900.0,51.268,51.2931,51.2596,51.2596,10900.0
2014-10-07 12:10:00,61.25,61.34,61.25,61.32,16000.0,51.2596,51.3349,51.2596,51.3182,16000.0
2014-10-07 12:20:00,61.33,61.36,61.29,61.35,24600.0,51.3266,51.3517,51.2931,51.3433,24600.0
2014-10-07 12:30:00,61.35,61.37,61.32,61.32,13300.0,51.3433,51.36,51.3182,51.3182,13300.0
2014-10-07 12:40:00,61.33,61.33,61.19,61.19,7900.0,51.3266,51.3266,51.2094,51.2094,7900.0
2014-10-07 12:50:00,61.18,61.23,61.18,61.22,10800.0,51.201,51.2429,51.201,51.2345,10800.0
2014-10-07 13:00:00,61.22,61.22,61.17,61.18,28500.0,51.2345,51.2345,51.1927,51.201,28500.0
2014-10-07 13:10:00,61.18,61.29,61.18,61.25,18300.0,51.201,51.2931,51.201,51.2596,18300.0
2014-10-07 13:20:00,61.26,61.28,61.21,61.27,10000.0,51.268,51.2847,51.2261,51.2764,10000.0
2014-10-07 13:30:00,61.28,61.28,61.17,61.19,17000.0,51.2847,51.2847,51.1927,51.2094,17000.0
2014-10-07 13:40:00,61.2,61.22,61.17,61.2,14800.0,51.2178,51.2345,51.1927,51.2178,14800.0
2014-10-07 13:50:00,61.2,61.23,61.18,61.19,24100.0,51.2178,51.2429,51.201,51.2094,24100.0
2014-10-07 14:00:00,61.18,61.19,61.07,61.09,19600.0,51.201,51.2094,51.109,51.1257,19600.0
2014-10-07 14:10:00,61.09,61.13,61.05,61.06,15400.0,51.1257,51.1592,51.0922,51.1006,15400.0
2014-10-07 14:20:00,61.07,61.07,60.89,60.9,16300.0,51.109,51.109,50.9583,50.9667,16300.0
2014-10-07 14:30:00,60.89,60.89,60.81,60.84,28200.0,50.9583,50.9583,50.8914,50.9165,28200.0
2014-10-07 14:40:00,60.83,60.89,60.81,60.84,16800.0,50.9081,50.9583,50.8914,50.9165,16800.0
2014-10-07 14:50:00,60.84,60.87,60.84,60.86,15500.0,50.9165,50.9416,50.9165,50.9332,15500.0
2014-10-07 15:00:00,60.85,60.9,60.8,60.8,20600.0,50.9249,50.9667,50.883,50.883,20600.0
2014-10-07 15:10:00,60.81,60.81,60.68,60.68,23900.0,50.8914,50.8914,50.7826,50.7826,23900.0
2014-10-07 15:20:00,60.67,60.67,60.58,60.64,47100.0,50.7742,50.7742,50.6989,50.7491,47100.0
2014-10-07 15:30:00,60.63,60.68,60.59,60.6,52100.0,50.7407,50.7826,50.7073,50.7156,52100.0
2014-10-07 15:40:00,60.59,60.65,60.57,60.61,71200.0,50.7073,50.7575,50.6905,50.724,71200.0
2014-10-07 15:50:00,60.61,60.61,60.47,60.47,104600.0,50.724,50.724,50.6068,50.6068,104600.0
2014-10-08 09:30:00,60.41,60.5,60.37,60.43,36000.0,50.5566,50.632,50.5232,50.5734,36000.0
2014-10-08 09:40:00,60.47,60.67,60.47,60.57,14000.0,50.6068,50.7742,50.6068,50.6905,14000.0
2014-10-08 09:50:00,60.6,60.6,60.38,60.41,16800.0,50.7156,50.7156,50.5315,50.5566,16800.0
2014-10-08 10:00:00,60.41,60.47,60.4,60.44,18900.0,50.5566,50.6068,50.5483,50.5817,18900.0
2014-10-08 10:10:00,60.41,60.57,60.4,60.4,19200.0,50.5566,50.6905,50.5483,50.5483,19200.0
2014-10-08 10:20:00,60.4,60.41,60.33,60.37,17400.0,50.5483,50.5566,50.4897,50.5232,17400.0
2014-10-08 10:30:00,60.35,60.41,60.33,60.39,69900.0,50.5064,50.5566,50.4897,50.5399,69900.0
2014-10-08 10:40:00,60.39,60.4,60.25,60.25,23000.0,50.5399,50.5483,50.4227,50.4227,23000.0
2014-10-08 10:50:00,60.25,60.27,60.21,60.24,12400.0,50.4227,50.4395,50.3893,50.4144,12400.0
2014-10-08 11:00:00,60.22,60.3,60.16,60.3,10300.0,50.3976,50.4646,50.3474,50.4646,10300.0
2014-10-08 11:10:00,60.32,60.35,60.13,60.2,41300.0,50.4813,50.5064,50.3223,50.3809,41300.0
2014-10-08 11:20:00,60.2,60.42,60.18,60.42,20300.0,50.3809,50.565,50.3641,50.565,20300.0
2014-10-08 11:30:00,60.43,60.47,60.34,60.34,16300.0,50.5734,50.6068,50.4981,50.4981,16300.0
2014-10-08 11:40:00,60.32,60.39,60.31,60.36,15900.0,50.4813,50.5399,50.4729,50.5148,15900.0
2014-10-08 11:50:00,60.36,60.4,60.34,60.4,25300.0,50.5148,50.5483,50.4981,50.5483,25300.0
2014-10-08 12:00:00,60.38,60.45,60.38,60.38,15500.0,50.5315,50.5901,50.5315,50.5315,15500.0
2014-10-08 12:10:00,60.37,60.4,60.35,60.39,21700.0,50.5232,50.5483,50.5064,50.5399,21700.0
2014-10-08 12:20:00,60.39,60.44,60.39,60.4,11500.0,50.5399,50.5817,50.5399,50.5483,11500.0
2014-10-08 12:30:00,60.4,60.48,60.36,60.44,44900.0,50.5483,50.6152,50.5148,50.5817,44900.0
2014-10-08 12:40:00,60.44,60.57,60.42,60.55,27100.0,50.5817,50.6905,50.565,50.6738,27100.0
2014-10-08 12:50:00,60.55,60.58,60.51,60.57,12600.0,50.6738,50.6989,50.6403,50.6905,12600.0
2014-10-08 13:00:00,60.57,60.69,60.56,60.63,24200.0,50.6905,50.791,50.6822,50.7407,24200.0
2014-10-08 13:10:00,60.63,60.71,60.62,60.71,16200.0,50.7407,50.8077,50.7324,50.8077,16200.0
2014-10-08 13:20:00,60.71,60.76,60.69,60.71,18900.0,50.8077,50.8495,50.791,50.8077,18900.0
2014-10-08 13:30:00,60.72,60.8,60.71,60.79,15400.0,50.8161,50.883,50.8077,50.8747,15400.0
2014-10-08 13:40:00,60.79,60.95,60.76,60.94,54600.0,50.8747,51.0086,50.8495,51.0002,54600.0
2014-10-08 13:50:00,60.93,60.99,60.91,60.97,26200.0,50.9918,51.042,50.9751,51.0253,26200.0
2014-10-08 14:00:00,60.97,61.14,60.97,61.11,22900.0,51.0253,51.1676,51.0253,51.1425,22900.0
2014-10-08 14:10:00,61.1,61.2,61.09,61.2,12300.0,51.1341,51.2178,51.1257,51.2178,12300.0
2014-10-08 14:20:00,61.21,61.33,61.21,61.27,24000.0,51.2261,51.3266,51.2261,51.2764,24000.0
2014-10-08 14:30:00,61.27,61.41,61.27,61.35,23300.0,51.2764,51.3935,51.2764,51.3433,23300.0
2014-10-08 14:40:00,61.34,61.35,61.28,61.28,22200.0,51.3349,51.3433,51.2847,51.2847,22200.0
2014-10-08 14:50:00,61.28,61.31,61.22,61.27,19300.0,51.2847,51.3098,51.2345,51.2764,19300.0
2014-10-08 15:00:00,61.28,61.33,61.28,61.32,30300.0,51.2847,51.3266,51.2847,51.3182,30300.0
2014-10-08 15:10:00,61.33,61.35,61.28,61.34,28500.0,51.3266,51.3433,51.2847,51.3349,28500.0
2014-10-08 15:20:00,61.32,61.52,61.31,61.51,30400.0,51.3182,51.4856,51.3098,51.4772,30400.0
2014-10-08 15:30:00,61.51,61.54,61.47,61.5,39000.0,51.4772,51.5023,51.4437,51.4688,39000.0
2014-10-08 15:40:00,61.5,61.63,61.49,61.62,66500.0,51.4688,51.5776,51.4605,51.5693,66500.0
2014-10-08 15:50:00,61.61,61.64,61.52,61.56,148300.0,51.5609,51.586,51.4856,51.5191,148300.0
2014-10-09 09:30:00,61.35,61.56,61.35,61.55,44600.0,51.3433,51.5191,51.3433,51.5107,44600.0
2014-10-09 09:40:00,61.57,61.66,61.52,61.6,53800.0,51.5274,51.6027,51.4856,51.5525,53800.0
2014-10-09 09:50:00,61.6,61.6,61.47,61.56,29600.0,51.5525,51.5525,51.4437,51.5191,29600.0
2014-10-09 10:00:00,61.55,61.7,61.27,61.37,88400.0,51.5107,51.6362,51.2764,51.36,88400.0
2014-10-09 10:10:00,61.37,61.38,61.2,61.37,40000.0,51.36,51.3684,51.2178,51.36,40000.0
2014-10-09 10:20:00,61.38,61.46,61.25,61.33,20900.0,51.3684,51.4354,51.2596,51.3266,20900.0
2014-10-09 10:30:00,61.32,61.32,61.11,61.12,20000.0,51.3182,51.3182,51.1425,51.1508,20000.0
2014-10-09 10:40:00,61.13,61.2,61.11,61.14,17400.0,51.1592,51.2178,51.1425,51.1676,17400.0
2014-10-09 10:50:00,61.12,61.21,61.09,61.19,40200.0,51.1508,51.2261,51.1257,51.2094,40200.0
2014-10-09 11:00:00,61.2,61.28,61.11,61.23,23800.0,51.2178,51.2847,51.1425,51.2429,23800.0
2014-10-09 11:10:00,61.25,61.39,61.21,61.29,21200.0,51.2596,51.3768,51.2261,51.2931,21200.0
2014-10-09 11:20:00,61.29,61.3,61.05,61.05,39000.0,51.2931,51.3015,51.0922,51.0922,39000.0
2014-10-09 11:30:00,61.05,61.18,61.03,61.1,28300.0,51.0922,51.201,51.0755,51.1341,28300.0
2014-10-09 11:40:00,61.11,61.11,60.91,60.91,31700.0,51.1425,51.1425,50.9751,50.9751,31700.0
2014-10-09 11:50:00,60.92,60.95,60.72,60.86,24200.0,50.9834,51.0086,50.8161,50.9332,24200.0
2014-10-09 12:00:00,60.82,60.85,60.76,60.78,18700.0,50.8998,50.9249,50.8495,50.8663,18700.0
2014-10-09 12:10:00,60.78,60.84,60.71,60.77,23000.0,50.8663,50.9165,50.8077,50.8579,23000.0
2014-10-09 12:20:00,60.76,60.79,60.61,60.64,15300.0,50.8495,50.8747,50.724,50.7491,15300.0
2014-10-09 12:30:00,60.64,60.68,60.6,60.63,12900.0,50.7491,50.7826,50.7156,50.7407,12900.0
2014-10-09 12:40:00,60.63,60.67,60.57,60.67,12800.0,50.7407,50.7742,50.6905,50.7742,12800.0
2014-10-09 12:50:00,60.67,60.68,60.6,60.64,7900.0,50.7742,50.7826,50.7156,50.7491,7900.0
2014-10-09 13:00:00,60.64,60.65,60.39,60.43,41700.0,50.7491,50.7575,50.5399,50.5734,41700.0
2014-10-09 13:10:00,60.42,60.56,60.38,60.53,15900.0,50.565,50.6822,50.5315,50.6571,15900.0
2014-10-09 13:20:00,60.54,60.7,60.54,60.61,12900.0,50.6654,50.7993,50.6654,50.724,12900.0
2014-10-09 13:30:00,60.6,60.8,60.57,60.79,14900.0,50.7156,50.883,50.6905,50.8747,14900.0
2014-10-09 13:40:00,60.81,60.81,60.69,60.71,22300.0,50.8914,50.8914,50.791,50.8077,22300.0
2014-10-09 13:50:00,60.75,60.77,60.62,60.73,55000.0,50.8412,50.8579,50.7324,50.8244,55000.0
2014-10-09 14:00:00,60.72,60.72,60.64,60.68,28600.0,50.8161,50.8161,50.7491,50.7826,28600.0
2014-10-09 14:10:00,60.68,60.72,60.61,60.67,23900.0,50.7826,50.8161,50.724,50.7742,23900.0
2014-10-09 14:20:00,60.66,60.7,60.6,60.62,20600.0,50.7659,50.7993,50.7156,50.7324,20600.0
2014-10-09 14:30:00,60.63,60.75,60.56,60.73,19600.0,50.7407,50.8412,50.6822,50.8244,19600.0
2014-10-09 14:40:00,60.72,60.73,60.6,60.63,18800.0,50.8161,50.8244,50.7156,50.7407,18800.0
2014-10-09 14:50:00,60.62,60.69,60.57,60.58,20600.0,50.7324,50.791,50.6905,50.6989,20600.0
2014-10-09 15:00:00,60.57,60.6,60.41,60.41,23800.0,50.6905,50.7156,50.5566,50.5566,23800.0
2014-10-09 15:10:00,60.43,60.63,60.43,60.6,26200.0,50.5734,50.7407,50.5734,50.7156,26200.0
2014-10-09 15:20:00,60.57,60.62,60.51,60.58,19500.0,50.6905,50.7324,50.6403,50.6989,19500.0
2014-10-09 15:30:00,60.57,60.77,60.57,60.69,36000.0,50.6905,50.8579,50.6905,50.791,36000.0
2014-10-09 15:40:00,60.7,60.72,60.51,60.54,67100.0,50.7993,50.8161,50.6403,50.6654,67100.0
2014-10-09 15:50:00,60.53,60.57,60.46,60.47,79800.0,50.6571,50.6905,50.5985,50.6068,79800.0
2014-10-10 09:30:00,60.34,60.56,60.01,60.24,67900.0,50.4981,50.6822,50.2219,50.4144,67900.0
2014-10-10 09:40:00,60.23,60.33,60.15,60.3,34600.0,50.406,50.4897,50.339,50.4646,34600.0
2014-10-10 09:50:00,60.27,60.31,59.93,59.94,36900.0,50.4395,50.4729,50.1549,50.1633,36900.0
2014-10-10 10:00:00,59.94,59.99,59.62,59.63,47300.0,50.1633,50.2051,49.8955,49.9039,47300.0
2014-10-10 10:10:00,59.64,59.75,59.52,59.57,32900.0,49.9122,50.0043,49.8118,49.8536,32900.0
2014-10-10 10:20:00,59.56,59.56,59.4,59.42,73600.0,49.8453,49.8453,49.7114,49.7281,73600.0
2014-10-10 10:30:00,59.43,59.59,59.28,59.52,55800.0,49.7365,49.8704,49.6109,49.8118,55800.0
2014-10-10 10:40:00,59.53,59.6,59.46,59.53,35300.0,49.8202,49.8788,49.7616,49.8202,35300.0
2014-10-10 10:50:00,59.53,59.67,59.51,59.56,21000.0,49.8202,49.9373,49.8034,49.8453,21000.0
2014-10-10 11:00:00,59.57,59.68,59.55,59.67,15300.0,49.8536,49.9457,49.8369,49.9373,15300.0
2014-10-10 11:10:00,59.67,59.68,59.56,59.6,43100.0,49.9373,49.9457,49.8453,49.8788,43100.0
2014-10-10 11:20:00,59.61,59.7,59.58,59.66,22900.0,49.8871,49.9624,49.862,49.929,22900.0
2014-10-10 11:30:00,59.64,59.64,59.54,59.59,38500.0,49.9122,49.9122,49.8285,49.8704,38500.0
2014-10-10 11:40:00,59.6,59.69,59.58,59.68,36200.0,49.8788,49.9541,49.862,49.9457,36200.0
2014-10-10 11:50:00,59.7,59.74,59.65,59.67,22200.0,49.9624,49.9959,49.9206,49.9373,22200.0
2014-10-10 12:00:00,59.67,59.84,59.67,59.8,22900.0,49.9373,50.0796,49.9373,50.0461,22900.0
2014-10-10 12:10:00,59.8,59.88,59.76,59.77,39800.0,50.0461,50.1131,50.0127,50.021,39800.0
2014-10-10 12:20:00,59.75,59.81,59.69,59.77,23100.0,50.0043,50.0545,49.9541,50.021,23100.0
2014-10-10 12:30:00,59.77,59.99,59.74,59.84,32600.0,50.021,50.2051,49.9959,50.0796,32600.0
2014-10-10 12:40:00,59.83,59.9,59.83,59.89,23400.0,50.0712,50.1298,50.0712,50.1214,23400.0
2014-10-10 12:50:00,59.89,59.9,59.72,59.72,18300.0,50.1214,50.1298,49.9792,49.9792,18300.0
2014-10-10 13:00:00,59.73,59.75,59.65,59.67,20400.0,49.9875,50.0043,49.9206,49.9373,20400.0
2014-10-10 13:10:00,59.68,59.72,59.5,59.52,27300.0,49.9457,49.9792,49.7951,49.8118,27300.0
2014-10-10 13:20:00,59.51,59.54,59.48,59.53,44900.0,49.8034,49.8285,49.7783,49.8202,44900.0
2014-10-10 13:30:00,59.54,59.7,59.54,59.68,22800.0,49.8285,49.9624,49.8285,49.9457,22800.0
2014-10-10 13:40:00,59.71,59.76,59.65,59.72,38400.0,49.9708,50.0127,49.9206,49.9792,38400.0
2014-10-10 13:50:00,59.69,59.74,59.62,59.65,33900.0,49.9541,49.9959,49.8955,49.9206,33900.0
2014-10-10 14:00:00,59.65,59.7,59.61,59.66,47000.0,49.9206,49.9624,49.8871,49.929,47000.0
2014-10-10 14:10:00,59.66,59.68,59.49,59.5,45600.0,49.929,49.9457,49.7867,49.7951,45600.0
2014-10-10 14:20:00,59.51,59.55,59.44,59.5,68800.0,49.8034,49.8369,49.7448,49.7951,68800.0
2014-10-10 14:30:00,59.5,59.5,59.32,59.33,27600.0,49.7951,49.7951,49.6444,49.6528,27600.0
2014-10-10 14:40:00,59.33,59.43,59.32,59.43,27100.0,49.6528,49.7365,49.6444,49.7365,27100.0
2014-10-10 14:50:00,59.43,59.53,59.43,59.48,28300.0,49.7365,49.8202,49.7365,49.7783,28300.0
2014-10-10 15:00:00,59.48,59.5,59.43,59.44,40700.0,49.7783,49.7951,49.7365,49.7448,40700.0
2014-10-10 15:10:00,59.43,59.52,59.41,59.46,64100.0,49.7365,49.8118,49.7197,49.7616,64100.0
2014-10-10 15:20:00,59.46,59.47,59.39,59.45,37900.0,49.7616,49.77,49.703,49.7532,37900.0
2014-10-10 15:30:00,59.46,59.46,59.37,59.38,56100.0,49.7616,49.7616,49.6863,49.6946,56100.0
2014-10-10 15:40:00,59.38,59.39,59.21,59.24,79900.0,49.6946,49.703,49.5524,49.5775,79900.0
2014-10-10 15:50:00,59.23,59.24,59.03,59.04,243400.0,49.5691,49.5775,49.4017,49.4101,243400.0
2014-10-13 09:30:00,59.07,59.23,58.95,59.18,53000.0,49.4352,49.5691,49.3348,49.5273,53000.0
2014-10-13 09:40:00,59.18,59.18,58.81,58.83,28000.0,49.5273,49.5273,49.2176,49.2343,28000.0
2014-10-13 09:50:00,58.84,58.91,58.65,58.82,33300.0,49.2427,49.3013,49.0837,49.226,33300.0
2014-10-13 10:00:00,58.85,58.9,58.68,58.7,27000.0,49.2511,49.2929,49.1088,49.1255,27000.0
2014-10-13 10:10:00,58.72,58.82,58.57,58.57,23500.0,49.1423,49.226,49.0168,49.0168,23500.0
2014-10-13 10:20:00,58.58,58.7,58.46,58.46,38000.0,49.0251,49.1255,48.9247,48.9247,38000.0
2014-10-13 10:30:00,58.46,58.5,58.39,58.49,37000.0,48.9247,48.9582,48.8661,48.9498,37000.0
2014-10-13 10:40:00,58.47,58.56,58.33,58.43,29100.0,48.9331,49.0084,48.8159,48.8996,29100.0
2014-10-13 10:50:00,58.43,58.63,58.43,58.55,26500.0,48.8996,49.067,48.8996,49.0,26500.0
2014-10-13 11:00:00,58.54,58.73,58.52,58.72,31600.0,48.9916,49.1507,48.9749,49.1423,31600.0
2014-10-13 11:10:00,58.73,58.73,58.52,58.52,27800.0,49.1507,49.1507,48.9749,48.9749,27800.0
2014-10-13 11:20:00,58.51,58.62,58.43,58.53,46200.0,48.9665,49.0586,48.8996,48.9833,46200.0
2014-10-13 11:30:00,58.56,58.66,58.53,58.54,40400.0,49.0084,49.0921,48.9833,48.9916,40400.0
2014-10-13 11:40:00,58.54,58.72,58.54,58.67,26600.0,48.9916,49.1423,48.9916,49.1004,26600.0
2014-10-13 11:50:00,58.68,58.78,58.61,58.64,15000.0,49.1088,49.1925,49.0502,49.0753,15000.0
2014-10-13 12:00:00,58.65,58.72,58.57,58.63,19100.0,49.0837,49.1423,49.0168,49.067,19100.0
2014-10-13 12:10:00,58.63,58.73,58.6,58.69,32900.0,49.067,49.1507,49.0419,49.1172,32900.0
2014-10-13 12:20:00,58.73,58.87,58.68,58.84,33000.0,49.1507,49.2678,49.1088,49.2427,33000.0
2014-10-13 12:30:00,58.88,59.04,58.87,59.02,42000.0,49.2762,49.4101,49.2678,49.3934,42000.0
2014-10-13 12:40:00,59.05,59.11,58.95,58.95,19100.0,49.4185,49.4687,49.3348,49.3348,19100.0
2014-10-13 12:50:00,58.96,59.05,58.94,59.03,34300.0,49.3431,49.4185,49.3264,49.4017,34300.0
2014-10-13 13:00:00,59.04,59.09,59.01,59.04,33100.0,49.4101,49.4519,49.385,49.4101,33100.0
2014-10-13 13:10:00,59.04,59.05,58.9,58.93,68300.0,49.4101,49.4185,49.2929,49.318,68300.0
2014-10-13 13:20:00,58.92,59.12,58.91,59.12,43800.0,49.3097,49.477,49.3013,49.477,43800.0
2014-10-13 13:30:00,59.11,59.19,59.05,59.15,33600.0,49.4687,49.5356,49.4185,49.5021,33600.0
2014-10-13 13:40:00,59.15,59.15,58.98,59.01,13100.0,49.5021,49.5021,49.3599,49.385,13100.0
2014-10-13 13:50:00,59.01,59.08,58.92,59.03,26000.0,49.385,49.4436,49.3097,49.4017,26000.0
2014-10-13 14:00:00,59.03,59.18,58.93,59.18,34500.0,49.4017,49.5273,49.318,49.5273,34500.0
2014-10-13 14:10:00,59.18,59.18,58.98,58.98,23600.0,49.5273,49.5273,49.3599,49.3599,23600.0
2014-10-13 14:20:00,58.96,59.07,58.95,59.05,13200.0,49.3431,49.4352,49.3348,49.4185,13200.0
2014-10-13 14:30:00,59.07,59.07,58.98,59.02,17700.0,49.4352,49.4352,49.3599,49.3934,17700.0
2014-10-13 14:40:00,59.01,59.03,58.94,58.97,24300.0,49.385,49.4017,49.3264,49.3515,24300.0
2014-10-13 14:50:00,58.97,59.04,58.94,58.95,21600.0,49.3515,49.4101,49.3264,49.3348,21600.0
2014-10-13 15:00:00,58.96,59.02,58.95,58.97,51600.0,49.3431,49.3934,49.3348,49.3515,51600.0
2014-10-13 15:10:00,58.97,59.0,58.85,58.85,82300.0,49.3515,49.3766,49.2511,49.2511,82300.0
2014-10-13 15:20:00,58.86,59.0,58.83,58.99,97200.0,49.2595,49.3766,49.2343,49.3682,97200.0
2014-10-13 15:30:00,58.99,59.0,58.68,58.77,196600.0,49.3682,49.3766,49.1088,49.1841,196600.0
2014-10-13 15:40:00,58.77,58.91,58.58,58.64,178500.0,49.1841,49.3013,49.0251,49.0753,178500.0
2014-10-13 15:50:00,58.63,58.66,58.49,58.51,176100.0,49.067,49.0921,48.9498,48.9665,176100.0
2014-10-14 09:30:00,58.88,59.19,58.8,59.05,49800.0,49.2762,49.5356,49.2092,49.4185,49800.0
2014-10-14 09:40:00,59.08,59.26,59.07,59.07,51100.0,49.4436,49.5942,49.4352,49.4352,51100.0
2014-10-14 09:50:00,59.1,59.12,58.91,59.0,39400.0,49.4603,49.477,49.3013,49.3766,39400.0
2014-10-14 10:00:00,58.99,59.12,58.88,59.09,55300.0,49.3682,49.477,49.2762,49.4519,55300.0
2014-10-14 10:10:00,59.08,59.14,58.91,58.94,29000.0,49.4436,49.4938,49.3013,49.3264,29000.0
2014-10-14 10:20:00,58.95,59.05,58.92,58.98,22600.0,49.3348,49.4185,49.3097,49.3599,22600.0
2014-10-14 10:30:00,59.0,59.19,58.92,59.15,70500.0,49.3766,49.5356,49.3097,49.5021,70500.0
2014-10-14 10:40:00,59.15,59.34,59.15,59.33,38400.0,49.5021,49.6612,49.5021,49.6528,38400.0
2014-10-14 10:50:00,59.36,59.43,59.2,59.21,33900.0,49.6779,49.7365,49.544,49.5524,33900.0
2014-10-14 11:00:00,59.21,59.3,59.19,59.28,41000.0,49.5524,49.6277,49.5356,49.6109,41000.0
2014-10-14 11:10:00,59.26,59.34,59.2,59.29,25400.0,49.5942,49.6612,49.544,49.6193,25400.0
2014-10-14 11:20:00,59.28,59.29,59.2,59.2,29800.0,49.6109,49.6193,49.544,49.544,29800.0
2014-10-14 11:30:00,59.2,59.27,59.15,59.26,22100.0,49.544,49.6026,49.5021,49.5942,22100.0
2014-10-14 11:40:00,59.26,59.35,59.18,59.18,53100.0,49.5942,49.6695,49.5273,49.5273,53100.0
2014-10-14 11:50:00,59.19,59.19,59.03,59.05,33500.0,49.5356,49.5356,49.4017,49.4185,33500.0
2014-10-14 12:00:00,59.06,59.17,58.97,59.15,38000.0,49.4268,49.5189,49.3515,49.5021,38000.0
2014-10-14 12:10:00,59.15,59.23,59.08,59.17,35800.0,49.5021,49.5691,49.4436,49.5189,35800.0
2014-10-14 12:20:00,59.17,59.18,59.07,59.08,15000.0,49.5189,49.5273,49.4352,49.4436,15000.0
2014-10-14 12:30:00,59.09,59.11,58.87,58.91,16200.0,49.4519,49.4687,49.2678,49.3013,16200.0
2014-10-14 12:40:00,58.91,59.03,58.87,59.03,14600.0,49.3013,49.4017,49.2678,49.4017,14600.0
2014-10-14 12:50:00,59.03,59.03,58.84,58.86,23500.0,49.4017,49.4017,49.2427,49.2595,23500.0
2014-10-14 13:00:00,58.86,59.0,58.82,58.99,26400.0,49.2595,49.3766,49.226,49.3682,26400.0
2014-10-14 13:10:00,58.99,59.15,58.98,59.07,16700.0,49.3682,49.5021,49.3599,49.4352,16700.0
2014-10-14 13:20:00,59.06,59.06,58.82,58.86,20300.0,49.4268,49.4268,49.226,49.2595,20300.0
2014-10-14 13:30:00,58.87,58.96,58.82,58.89,29300.0,49.2678,49.3431,49.226,49.2846,29300.0
2014-10-14 13:40:00,58.9,58.92,58.79,58.88,20300.0,49.2929,49.3097,49.2009,49.2762,20300.0
2014-10-14 13:50:00,58.88,58.92,58.81,58.92,41600.0,49.2762,49.3097,49.2176,49.3097,41600.0
2014-10-14 14:00:00,58.91,58.97,58.79,58.84,22800.0,49.3013,49.3515,49.2009,49.2427,22800.0
2014-10-14 14:10:00,58.83,58.91,58.72,58.73,44000.0,49.2343,49.3013,49.1423,49.1507,44000.0
2014-10-14 14:20:00,58.76,58.8,58.63,58.64,29700.0,49.1758,49.2092,49.067,49.0753,29700.0
2014-10-14 14:30:00,58.67,58.76,58.62,58.73,45500.0,49.1004,49.1758,49.0586,49.1507,45500.0
2014-10-14 14:40:00,58.76,58.91,58.75,58.89,19100.0,49.1758,49.3013,49.1674,49.2846,19100.0
2014-10-14 14:50:00,58.9,58.9,58.75,58.78,30100.0,49.2929,49.2929,49.1674,49.1925,30100.0
2014-10-14 15:00:00,58.82,58.87,58.62,58.66,27100.0,49.226,49.2678,49.0586,49.0921,27100.0
2014-10-14 15:10:00,58.67,58.73,58.62,58.69,35600.0,49.1004,49.1507,49.0586,49.1172,35600.0
2014-10-14 15:20:00,58.69,58.75,58.51,58.73,56600.0,49.1172,49.1674,48.9665,49.1507,56600.0
2014-10-14 15:30:00,58.74,58.91,58.66,58.91,126800.0,49.159,49.3013,49.0921,49.3013,126800.0
2014-10-14 15:40:00,58.92,58.97,58.76,58.81,68600.0,49.3097,49.3515,49.1758,49.2176,68600.0
2014-10-14 15:50:00,58.81,58.91,58.69,58.75,82800.0,49.2176,49.3013,49.1172,49.1674,82800.0
2014-10-15 09:30:00,58.26,58.38,57.91,58.03,62400.0,48.7573,48.8577,48.4644,48.5648,62400.0
2014-10-15 09:40:00,58.04,58.31,57.79,58.27,41900.0,48.5732,48.7992,48.364,48.7657,41900.0
2014-10-15 09:50:00,58.29,58.34,58.1,58.34,98500.0,48.7824,48.8243,48.6234,48.8243,98500.0
2014-10-15 10:00:00,58.34,58.72,58.34,58.64,52800.0,48.8243,49.1423,48.8243,49.0753,52800.0
2014-10-15 10:10:00,58.62,58.94,58.6,58.76,71200.0,49.0586,49.3264,49.0419,49.1758,71200.0
2014-10-15 10:20:00,58.77,58.87,58.68,58.77,47100.0,49.1841,49.2678,49.1088,49.1841,47100.0
2014-10-15 10:30:00,58.77,58.8,58.56,58.7,45000.0,49.1841,49.2092,49.0084,49.1255,45000.0
2014-10-15 10:40:00,58.66,58.72,58.48,58.53,52400.0,49.0921,49.1423,48.9414,48.9833,52400.0
2014-10-15 10:50:00,58.55,58.67,58.47,58.66,41500.0,49.0,49.1004,48.9331,49.0921,41500.0
2014-10-15 11:00:00,58.63,58.86,58.53,58.85,40300.0,49.067,49.2595,48.9833,49.2511,40300.0
2014-10-15 11:10:00,58.86,58.89,58.52,58.57,30900.0,49.2595,49.2846,48.9749,49.0168,30900.0
2014-10-15 11:20:00,58.55,58.62,58.46,58.49,40400.0,49.0,49.0586,48.9247,48.9498,40400.0
2014-10-15 11:30:00,58.49,58.59,58.35,58.46,73700.0,48.9498,49.0335,48.8326,48.9247,73700.0
2014-10-15 11:40:00,58.48,58.5,58.35,58.39,21700.0,48.9414,48.9582,48.8326,48.8661,21700.0
2014-10-15 11:50:00,58.38,58.62,58.29,58.6,67100.0,48.8577,49.0586,48.7824,49.0419,67100.0
2014-10-15 12:00:00,58.59,58.64,58.54,58.56,72600.0,49.0335,49.0753,48.9916,49.0084,72600.0
2014-10-15 12:10:00,58.56,58.58,58.35,58.42,55700.0,49.0084,49.0251,48.8326,48.8912,55700.0
2014-10-15 12:20:00,58.41,58.52,58.4,58.4,27100.0,48.8828,48.9749,48.8745,48.8745,27100.0
2014-10-15 12:30:00,58.39,58.42,58.28,58.33,18400.0,48.8661,48.8912,48.7741,48.8159,18400.0
2014-10-15 12:40:00,58.33,58.4,58.2,58.36,46300.0,48.8159,48.8745,48.7071,48.841,46300.0
2014-10-15 12:50:00,58.35,58.38,58.2,58.29,36600.0,48.8326,48.8577,48.7071,48.7824,36600.0
2014-10-15 13:00:00,58.28,58.36,58.24,58.34,26000.0,48.7741,48.841,48.7406,48.8243,26000.0
2014-10-15 13:10:00,58.35,58.35,58.11,58.14,37300.0,48.8326,48.8326,48.6318,48.6569,37300.0
2014-10-15 13:20:00,58.14,58.14,57.86,57.97,44900.0,48.6569,48.6569,48.4226,48.5146,44900.0
2014-10-15 13:30:00,57.98,58.1,57.91,58.02,33300.0,48.523,48.6234,48.4644,48.5565,33300.0
2014-10-15 13:40:00,58.02,58.27,58.0,58.26,33400.0,48.5565,48.7657,48.5397,48.7573,33400.0
2014-10-15 13:50:00,58.26,58.48,58.26,58.26,105300.0,48.7573,48.9414,48.7573,48.7573,105300.0
2014-10-15 14:00:00,58.27,58.55,58.19,58.45,147100.0,48.7657,49.0,48.6987,48.9163,147100.0
2014-10-15 14:10:00,58.42,58.83,58.42,58.78,41800.0,48.8912,49.2343,48.8912,49.1925,41800.0
2014-10-15 14:20:00,58.79,58.86,58.57,58.67,57200.0,49.2009,49.2595,49.0168,49.1004,57200.0
2014-10-15 14:30:00,58.68,58.81,58.6,58.79,47500.0,49.1088,49.2176,49.0419,49.2009,47500.0
2014-10-15 14:40:00,58.81,58.81,58.63,58.67,45700.0,49.2176,49.2176,49.067,49.1004,45700.0
2014-10-15 14:50:00,58.67,58.83,58.67,58.82,63400.0,49.1004,49.2343,49.1004,49.226,63400.0
2014-10-15 15:00:00,58.83,59.08,58.78,59.08,78200.0,49.2343,49.4436,49.1925,49.4436,78200.0
2014-10-15 15:10:00,59.05,59.15,58.83,58.87,68700.0,49.4185,49.5021,49.2343,49.2678,68700.0
2014-10-15 15:20:00,58.9,59.2,58.82,59.19,61500.0,49.2929,49.544,49.226,49.5356,61500.0
2014-10-15 15:30:00,59.22,59.38,59.1,59.31,87700.0,49.5607,49.6946,49.4603,49.6361,87700.0
2014-10-15 15:40:00,59.34,59.46,59.26,59.32,82300.0,49.6612,49.7616,49.5942,49.6444,82300.0
2014-10-15 15:50:00,59.31,59.41,59.26,59.31,117100.0,49.6361,49.7197,49.5942,49.6361,117100.0
2014-10-16 09:30:00,58.35,59.2,58.35,59.19,33200.0,48.8326,49.544,48.8326,49.5356,33200.0
2014-10-16 09:40:00,59.2,59.27,58.88,59.06,24100.0,49.544,49.6026,49.2762,49.4268,24100.0
2014-10-16 09:50:00,59.08,59.19,58.87,59.03,21500.0,49.4436,49.5356,49.2678,49.4017,21500.0
2014-10-16 10:00:00,59.0,59.04,58.68,59.0,40500.0,49.3766,49.4101,49.1088,49.3766,40500.0
2014-10-16 10:10:00,59.0,59.0,58.59,58.87,29400.0,49.3766,49.3766,49.0335,49.2678,29400.0
2014-10-16 10:20:00,58.91,59.43,58.86,59.07,49900.0,49.3013,49.7365,49.2595,49.4352,49900.0
2014-10-16 10:30:00,59.06,59.23,59.03,59.08,25000.0,49.4268,49.5691,49.4017,49.4436,25000.0
2014-10-16 10:40:00,59.05,59.35,58.99,59.26,23900.0,49.4185,49.6695,49.3682,49.5942,23900.0
2014-10-16 10:50:00,59.26,59.36,59.07,59.13,24500.0,49.5942,49.6779,49.4352,49.4854,24500.0
2014-10-16 11:00:00,59.14,59.14,58.92,59.02,34100.0,49.4938,49.4938,49.3097,49.3934,34100.0
2014-10-16 11:10:00,59.0,59.18,59.0,59.14,26900.0,49.3766,49.5273,49.3766,49.4938,26900.0
2014-10-16 11:20:00,59.14,59.39,59.14,59.38,23800.0,49.4938,49.703,49.4938,49.6946,23800.0
2014-10-16 11:30:00,59.39,59.46,59.12,59.13,24600.0,49.703,49.7616,49.477,49.4854,24600.0
2014-10-16 11:40:00,59.15,59.24,59.04,59.07,23200.0,49.5021,49.5775,49.4101,49.4352,23200.0
2014-10-16 11:50:00,59.07,59.1,58.92,58.98,26500.0,49.4352,49.4603,49.3097,49.3599,26500.0
2014-10-16 12:00:00,58.97,59.03,58.83,58.93,19900.0,49.3515,49.4017,49.2343,49.318,19900.0
2014-10-16 12:10:00,58.93,59.1,58.91,59.07,24400.0,49.318,49.4603,49.3013,49.4352,24400.0
2014-10-16 12:20:00,59.09,59.15,58.99,59.07,27600.0,49.4519,49.5021,49.3682,49.4352,27600.0
2014-10-16 12:30:00,59.05,59.1,58.98,59.07,69800.0,49.4185,49.4603,49.3599,49.4352,69800.0
2014-10-16 12:40:00,59.06,59.25,59.01,59.13,42600.0,49.4268,49.5858,49.385,49.4854,42600.0
2014-10-16 12:50:00,59.13,59.33,59.13,59.28,15900.0,49.4854,49.6528,49.4854,49.6109,15900.0
2014-10-16 13:00:00,59.29,59.37,59.25,59.31,17100.0,49.6193,49.6863,49.5858,49.6361,17100.0
2014-10-16 13:10:00,59.3,59.38,59.26,59.35,30500.0,49.6277,49.6946,49.5942,49.6695,30500.0
2014-10-16 13:20:00,59.36,59.49,59.29,59.4,19100.0,49.6779,49.7867,49.6193,49.7114,19100.0
2014-10-16 13:30:00,59.4,59.49,59.35,59.47,19900.0,49.7114,49.7867,49.6695,49.77,19900.0
2014-10-16 13:40:00,59.43,59.5,59.42,59.5,24800.0,49.7365,49.7951,49.7281,49.7951,24800.0
2014-10-16 13:50:00,59.5,59.5,59.37,59.42,38100.0,49.7951,49.7951,49.6863,49.7281,38100.0
2014-10-16 14:00:00,59.41,59.5,59.36,59.5,21600.0,49.7197,49.7951,49.6779,49.7951,21600.0
2014-10-16 14:10:00,59.5,59.5,59.34,59.4,23800.0,49.7951,49.7951,49.6612,49.7114,23800.0
2014-10-16 14:20:00,59.38,59.47,59.3,59.4,18100.0,49.6946,49.77,49.6277,49.7114,18100.0
2014-10-16 14:30:00,59.44,59.5,59.4,59.49,20000.0,49.7448,49.7951,49.7114,49.7867,20000.0
2014-10-16 14:40:00,59.47,59.49,59.19,59.22,34600.0,49.77,49.7867,49.5356,49.5607,34600.0
2014-10-16 14:50:00,59.23,59.39,59.18,59.27,28900.0,49.5691,49.703,49.5273,49.6026,28900.0
2014-10-16 15:00:00,59.27,59.33,59.13,59.24,36600.0,49.6026,49.6528,49.4854,49.5775,36600.0
2014-10-16 15:10:00,59.24,59.42,59.22,59.29,31800.0,49.5775,49.7281,49.5607,49.6193,31800.0
2014-10-16 15:20:00,59.3,59.4,59.28,59.39,42400.0,49.6277,49.7114,49.6109,49.703,42400.0
2014-10-16 15:30:00,59.39,59.4,59.12,59.16,70000.0,49.703,49.7114,49.477,49.5105,70000.0
2014-10-16 15:40:00,59.18,59.29,59.18,59.21,62600.0,49.5273,49.6193,49.5273,49.5524,62600.0
2014-10-16 15:50:00,59.21,59.36,59.17,59.19,110600.0,49.5524,49.6779,49.5189,49.5356,110600.0
2014-10-17 09:30:00,59.6,59.95,59.6,59.77,73700.0,49.8788,50.1717,49.8788,50.021,73700.0
2014-10-17 09:40:00,59.82,59.86,59.72,59.72,33600.0,50.0629,50.0963,49.9792,49.9792,33600.0
2014-10-17 09:50:00,59.7,59.84,59.66,59.8,65300.0,49.9624,50.0796,49.929,50.0461,65300.0
2014-10-17 10:00:00,59.8,59.96,59.75,59.94,31300.0,50.0461,50.18,50.0043,50.1633,31300.0
2014-10-17 10:10:00,59.94,60.02,59.89,60.02,36400.0,50.1633,50.2302,50.1214,50.2302,36400.0
2014-10-17 10:20:00,60.01,60.21,59.99,60.2,37000.0,50.2219,50.3893,50.2051,50.3809,37000.0
2014-10-17 10:30:00,60.2,60.2,60.05,60.05,31600.0,50.3809,50.3809,50.2554,50.2554,31600.0
2014-10-17 10:40:00,60.06,60.15,60.06,60.11,23200.0,50.2637,50.339,50.2637,50.3056,23200.0
2014-10-17 10:50:00,60.11,60.31,60.1,60.3,51700.0,50.3056,50.4729,50.2972,50.4646,51700.0
2014-10-17 11:00:00,60.3,60.4,60.24,60.4,28700.0,50.4646,50.5483,50.4144,50.5483,28700.0
2014-10-17 11:10:00,60.4,60.56,60.38,60.5,52400.0,50.5483,50.6822,50.5315,50.632,52400.0
2014-10-17 11:20:00,60.5,60.5,60.41,60.41,28100.0,50.632,50.632,50.5566,50.5566,28100.0
2014-10-17 11:30:00,60.41,60.53,60.37,60.53,27400.0,50.5566,50.6571,50.5232,50.6571,27400.0
2014-10-17 11:40:00,60.53,60.57,60.5,60.52,22900.0,50.6571,50.6905,50.632,50.6487,22900.0
2014-10-17 11:50:00,60.52,60.53,60.47,60.48,28000.0,50.6487,50.6571,50.6068,50.6152,28000.0
2014-10-17 12:00:00,60.48,60.52,60.44,60.46,19000.0,50.6152,50.6487,50.5817,50.5985,19000.0
2014-10-17 12:10:00,60.46,60.56,60.38,60.43,96200.0,50.5985,50.6822,50.5315,50.5734,96200.0
2014-10-17 12:20:00,60.43,60.46,60.39,60.44,18600.0,50.5734,50.5985,50.5399,50.5817,18600.0
2014-10-17 12:30:00,60.43,60.48,60.39,60.43,23200.0,50.5734,50.6152,50.5399,50.5734,23200.0
2014-10-17 12:40:00,60.42,60.47,60.39,60.46,26400.0,50.565,50.6068,50.5399,50.5985,26400.0
2014-10-17 12:50:00,60.45,60.51,60.39,60.46,22900.0,50.5901,50.6403,50.5399,50.5985,22900.0
2014-10-17 13:00:00,60.47,60.52,60.39,60.4,28800.0,50.6068,50.6487,50.5399,50.5483,28800.0
2014-10-17 13:10:00,60.4,60.42,60.38,60.41,56500.0,50.5483,50.565,50.5315,50.5566,56500.0
2014-10-17 13:20:00,60.41,60.41,60.34,60.34,21500.0,50.5566,50.5566,50.4981,50.4981,21500.0
2014-10-17 13:30:00,60.32,60.42,60.29,60.41,30600.0,50.4813,50.565,50.4562,50.5566,30600.0
2014-10-17 13:40:00,60.4,60.41,60.35,60.39,24400.0,50.5483,50.5566,50.5064,50.5399,24400.0
2014-10-17 13:50:00,60.39,60.41,60.36,60.41,71500.0,50.5399,50.5566,50.5148,50.5566,71500.0
2014-10-17 14:00:00,60.41,60.41,60.33,60.36,82400.0,50.5566,50.5566,50.4897,50.5148,82400.0
2014-10-17 14:10:00,60.36,60.4,60.33,60.39,37300.0,50.5148,50.5483,50.4897,50.5399,37300.0
2014-10-17 14:20:00,60.38,60.46,60.34,60.42,30700.0,50.5315,50.5985,50.4981,50.565,30700.0
2014-10-17 14:30:00,60.42,60.53,60.39,60.52,34300.0,50.565,50.6571,50.5399,50.6487,34300.0
2014-10-17 14:40:00,60.52,60.6,60.5,60.55,22300.0,50.6487,50.7156,50.632,50.6738,22300.0
2014-10-17 14:50:00,60.54,60.57,60.49,60.56,23400.0,50.6654,50.6905,50.6236,50.6822,23400.0
2014-10-17 15:00:00,60.57,60.58,60.48,60.54,78400.0,50.6905,50.6989,50.6152,50.6654,78400.0
2014-10-17 15:10:00,60.55,60.71,60.55,60.66,43800.0,50.6738,50.8077,50.6738,50.7659,43800.0
2014-10-17 15:20:00,60.66,60.66,60.57,60.63,32400.0,50.7659,50.7659,50.6905,50.7407,32400.0
2014-10-17 15:30:00,60.62,60.87,60.61,60.84,79000.0,50.7324,50.9416,50.724,50.9165,79000.0
2014-10-17 15:40:00,60.83,60.93,60.79,60.91,220400.0,50.9081,50.9918,50.8747,50.9751,220400.0
2014-10-17 15:50:00,60.9,60.91,60.78,60.79,249700.0,50.9667,50.9751,50.8663,50.8747,249700.0
2014-10-20 09:30:00,60.56,60.75,60.33,60.61,48700.0,50.6822,50.8412,50.4897,50.724,48700.0
2014-10-20 09:40:00,60.61,60.65,60.56,60.6,45900.0,50.724,50.7575,50.6822,50.7156,45900.0
2014-10-20 09:50:00,60.6,60.63,60.47,60.55,57900.0,50.7156,50.7407,50.6068,50.6738,57900.0
2014-10-20 10:00:00,60.56,60.58,60.5,60.52,39300.0,50.6822,50.6989,50.632,50.6487,39300.0
2014-10-20 10:10:00,60.51,60.51,60.42,60.45,35400.0,50.6403,50.6403,50.565,50.5901,35400.0
2014-10-20 10:20:00,60.45,60.63,60.43,60.51,23100.0,50.5901,50.7407,50.5734,50.6403,23100.0
2014-10-20 10:30:00,60.53,60.58,60.51,60.57,25800.0,50.6571,50.6989,50.6403,50.6905,25800.0
2014-10-20 10:40:00,60.55,60.67,60.54,60.61,23300.0,50.6738,50.7742,50.6654,50.724,23300.0
2014-10-20 10:50:00,60.59,60.61,60.54,60.55,28800.0,50.7073,50.724,50.6654,50.6738,28800.0
2014-10-20 11:00:00,60.55,60.75,60.55,60.7,54000.0,50.6738,50.8412,50.6738,50.7993,54000.0
2014-10-20 11:10:00,60.7,60.7,60.61,60.66,16200.0,50.7993,50.7993,50.724,50.7659,16200.0
2014-10-20 11:20:00,60.67,60.69,60.62,60.66,15500.0,50.7742,50.791,50.7324,50.7659,15500.0
2014-10-20 11:30:00,60.66,60.69,60.61,60.65,16800.0,50.7659,50.791,50.724,50.7575,16800.0
2014-10-20 11:40:00,60.65,60.68,60.63,60.64,11900.0,50.7575,50.7826,50.7407,50.7491,11900.0
2014-10-20 11:50:00,60.62,60.62,60.55,60.59,16700.0,50.7324,50.7324,50.6738,50.7073,16700.0
2014-10-20 12:00:00,60.6,60.65,60.59,60.61,17800.0,50.7156,50.7575,50.7073,50.724,17800.0
2014-10-20 12:10:00,60.6,60.69,60.6,60.64,12100.0,50.7156,50.791,50.7156,50.7491,12100.0
2014-10-20 12:20:00,60.65,60.67,60.6,60.61,8200.0,50.7575,50.7742,50.7156,50.724,8200.0
2014-10-20 12:30:00,60.61,60.65,60.58,60.61,15100.0,50.724,50.7575,50.6989,50.724,15100.0
2014-10-20 12:40:00,60.62,60.65,60.58,60.6,30300.0,50.7324,50.7575,50.6989,50.7156,30300.0
2014-10-20 12:50:00,60.61,60.63,60.54,60.57,25700.0,50.724,50.7407,50.6654,50.6905,25700.0
2014-10-20 13:00:00,60.58,60.61,60.57,60.61,16800.0,50.6989,50.724,50.6905,50.724,16800.0
2014-10-20 13:10:00,60.61,60.65,60.6,60.65,9100.0,50.724,50.7575,50.7156,50.7575,9100.0
2014-10-20 13:20:00,60.65,60.7,60.65,60.69,12400.0,50.7575,50.7993,50.7575,50.791,12400.0
2014-10-20 13:30:00,60.7,60.71,60.64,60.71,12200.0,50.7993,50.8077,50.7491,50.8077,12200.0
2014-10-20 13:40:00,60.71,60.71,60.62,60.63,9600.0,50.8077,50.8077,50.7324,50.7407,9600.0
2014-10-20 13:50:00,60.63,60.65,60.57,60.59,37200.0,50.7407,50.7575,50.6905,50.7073,37200.0
2014-10-20 14:00:00,60.6,60.75,60.59,60.75,31100.0,50.7156,50.8412,50.7073,50.8412,31100.0
2014-10-20 14:10:00,60.75,60.82,60.75,60.8,30000.0,50.8412,50.8998,50.8412,50.883,30000.0
2014-10-20 14:20:00,60.8,60.85,60.8,60.84,24000.0,50.883,50.9249,50.883,50.9165,24000.0
2014-10-20 14:30:00,60.84,60.89,60.83,60.86,13100.0,50.9165,50.9583,50.9081,50.9332,13100.0
2014-10-20 14:40:00,60.86,60.94,60.86,60.92,19300.0,50.9332,51.0002,50.9332,50.9834,19300.0
2014-10-20 14:50:00,60.92,60.96,60.89,60.96,26500.0,50.9834,51.0169,50.9583,51.0169,26500.0
2014-10-20 15:00:00,60.96,61.06,60.96,61.03,25700.0,51.0169,51.1006,51.0169,51.0755,25700.0
2014-10-20 15:10:00,61.01,61.08,61.01,61.05,32400.0,51.0588,51.1174,51.0588,51.0922,32400.0
2014-10-20 15:20:00,61.05,61.08,61.01,61.08,48600.0,51.0922,51.1174,51.0588,51.1174,48600.0
2014-10-20 15:30:00,61.08,61.17,61.08,61.14,50200.0,51.1174,51.1927,51.1174,51.1676,50200.0
2014-10-20 15:40:00,61.15,61.21,61.12,61.19,70500.0,51.1759,51.2261,51.1508,51.2094,70500.0
2014-10-20 15:50:00,61.2,61.26,61.19,61.25,107400.0,51.2178,51.268,51.2094,51.2596,107400.0
2014-10-21 09:30:00,61.75,61.8,61.42,61.67,51400.0,51.6781,51.7199,51.4019,51.6111,51400.0
2014-10-21 09:40:00,61.75,61.88,61.65,61.87,20500.0,51.6781,51.7869,51.5944,51.7785,20500.0
2014-10-21 09:50:00,61.87,61.93,61.86,61.89,29100.0,51.7785,51.8287,51.7701,51.7952,29100.0
2014-10-21 10:00:00,61.91,61.95,61.83,61.89,34100.0,51.812,51.8454,51.745,51.7952,34100.0
2014-10-21 10:10:00,61.88,61.94,61.83,61.86,25700.0,51.7869,51.8371,51.745,51.7701,25700.0
2014-10-21 10:20:00,61.86,61.9,61.79,61.86,45800.0,51.7701,51.8036,51.7115,51.7701,45800.0
2014-10-21 10:30:00,61.87,62.05,61.86,62.05,51200.0,51.7785,51.9291,51.7701,51.9291,51200.0
2014-10-21 10:40:00,62.06,62.2,62.04,62.14,14000.0,51.9375,52.0547,51.9208,52.0045,14000.0
2014-10-21 10:50:00,62.15,62.15,62.04,62.07,12400.0,52.0128,52.0128,51.9208,51.9459,12400.0
2014-10-21 11:00:00,62.09,62.15,62.07,62.15,21600.0,51.9626,52.0128,51.9459,52.0128,21600.0
2014-10-21 11:10:00,62.15,62.22,62.14,62.22,23900.0,52.0128,52.0714,52.0045,52.0714,23900.0
2014-10-21 11:20:00,62.22,62.25,62.19,62.22,17800.0,52.0714,52.0965,52.0463,52.0714,17800.0
2014-10-21 11:30:00,62.23,62.37,62.23,62.35,17700.0,52.0798,52.1969,52.0798,52.1802,17700.0
2014-10-21 11:40:00,62.34,62.38,62.25,62.26,22000.0,52.1718,52.2053,52.0965,52.1049,22000.0
2014-10-21 11:50:00,62.27,62.27,62.2,62.23,12700.0,52.1133,52.1133,52.0547,52.0798,12700.0
2014-10-21 12:00:00,62.23,62.26,62.22,62.24,15300.0,52.0798,52.1049,52.0714,52.0881,15300.0
2014-10-21 12:10:00,62.24,62.24,62.18,62.22,24300.0,52.0881,52.0881,52.0379,52.0714,24300.0
2014-10-21 12:20:00,62.23,62.29,62.23,62.28,11600.0,52.0798,52.13,52.0798,52.1216,11600.0
2014-10-21 12:30:00,62.28,62.35,62.27,62.34,11600.0,52.1216,52.1802,52.1133,52.1718,11600.0
2014-10-21 12:40:00,62.35,62.38,62.32,62.33,13700.0,52.1802,52.2053,52.1551,52.1635,13700.0
2014-10-21 12:50:00,62.33,62.33,62.21,62.22,14800.0,52.1635,52.1635,52.063,52.0714,14800.0
2014-10-21 13:00:00,62.22,62.24,62.18,62.19,12600.0,52.0714,52.0881,52.0379,52.0463,12600.0
2014-10-21 13:10:00,62.18,62.19,62.15,62.15,10500.0,52.0379,52.0463,52.0128,52.0128,10500.0
2014-10-21 13:20:00,62.15,62.16,62.09,62.15,17600.0,52.0128,52.0212,51.9626,52.0128,17600.0
2014-10-21 13:30:00,62.16,62.31,62.16,62.29,23000.0,52.0212,52.1467,52.0212,52.13,23000.0
2014-10-21 13:40:00,62.28,62.32,62.27,62.27,24200.0,52.1216,52.1551,52.1133,52.1133,24200.0
2014-10-21 13:50:00,62.28,62.32,62.27,62.28,29200.0,52.1216,52.1551,52.1133,52.1216,29200.0
2014-10-21 14:00:00,62.28,62.28,62.24,62.27,28500.0,52.1216,52.1216,52.0881,52.1133,28500.0
2014-10-21 14:10:00,62.27,62.33,62.25,62.29,36700.0,52.1133,52.1635,52.0965,52.13,36700.0
2014-10-21 14:20:00,62.29,62.32,62.29,62.29,17800.0,52.13,52.1551,52.13,52.13,17800.0
2014-10-21 14:30:00,62.3,62.34,62.29,62.3,34500.0,52.1384,52.1718,52.13,52.1384,34500.0
2014-10-21 14:40:00,62.31,62.32,62.23,62.26,35300.0,52.1467,52.1551,52.0798,52.1049,35300.0
2014-10-21 14:50:00,62.26,62.26,62.21,62.23,11100.0,52.1049,52.1049,52.063,52.0798,11100.0
2014-10-21 15:00:00,62.22,62.32,62.22,62.25,26400.0,52.0714,52.1551,52.0714,52.0965,26400.0
2014-10-21 15:10:00,62.25,62.33,62.25,62.31,38400.0,52.0965,52.1635,52.0965,52.1467,38400.0
2014-10-21 15:20:00,62.31,62.45,62.3,62.45,28700.0,52.1467,52.2639,52.1384,52.2639,28700.0
2014-10-21 15:30:00,62.44,62.46,62.37,62.38,63200.0,52.2555,52.2723,52.1969,52.2053,63200.0
2014-10-21 15:40:00,62.38,62.41,62.36,62.38,64900.0,52.2053,52.2304,52.1886,52.2053,64900.0
2014-10-21 15:50:00,62.38,62.41,62.32,62.39,147300.0,52.2053,52.2304,52.1551,52.2137,147300.0
2014-10-22 09:30:00,62.37,62.5,62.2,62.4,31900.0,52.1969,52.3057,52.0547,52.222,31900.0
2014-10-22 09:40:00,62.39,62.6,62.38,62.49,36000.0,52.2137,52.3894,52.2053,52.2974,36000.0
2014-10-22 09:50:00,62.51,62.61,62.51,62.55,25900.0,52.3141,52.3978,52.3141,52.3476,25900.0
2014-10-22 10:00:00,62.55,62.56,62.32,62.32,21900.0,52.3476,52.356,52.1551,52.1551,21900.0
2014-10-22 10:10:00,62.32,62.41,62.29,62.41,20600.0,52.1551,52.2304,52.13,52.2304,20600.0
2014-10-22 10:20:00,62.43,62.51,62.4,62.49,21700.0,52.2472,52.3141,52.222,52.2974,21700.0
2014-10-22 10:30:00,62.49,62.5,62.35,62.38,19400.0,52.2974,52.3057,52.1802,52.2053,19400.0
2014-10-22 10:40:00,62.39,62.4,62.3,62.31,21500.0,52.2137,52.222,52.1384,52.1467,21500.0
2014-10-22 10:50:00,62.32,62.35,62.31,62.34,22800.0,52.1551,52.1802,52.1467,52.1718,22800.0
2014-10-22 11:00:00,62.34,62.4,62.34,62.37,20300.0,52.1718,52.222,52.1718,52.1969,20300.0
2014-10-22 11:10:00,62.38,62.53,62.37,62.48,14200.0,52.2053,52.3308,52.1969,52.289,14200.0
2014-10-22 11:20:00,62.47,62.52,62.44,62.46,13600.0,52.2806,52.3225,52.2555,52.2723,13600.0
2014-10-22 11:30:00,62.46,62.48,62.38,62.38,27900.0,52.2723,52.289,52.2053,52.2053,27900.0
2014-10-22 11:40:00,62.38,62.4,62.35,62.35,21800.0,52.2053,52.222,52.1802,52.1802,21800.0
2014-10-22 11:50:00,62.36,62.39,62.36,62.38,9600.0,52.1886,52.2137,52.1886,52.2053,9600.0
2014-10-22 12:00:00,62.39,62.45,62.39,62.41,10800.0,52.2137,52.2639,52.2137,52.2304,10800.0
2014-10-22 12:10:00,62.42,62.43,62.31,62.32,19500.0,52.2388,52.2472,52.1467,52.1551,19500.0
2014-10-22 12:20:00,62.32,62.33,62.3,62.32,9900.0,52.1551,52.1635,52.1384,52.1551,9900.0
2014-10-22 12:30:00,62.3,62.3,62.18,62.2,10700.0,52.1384,52.1384,52.0379,52.0547,10700.0
2014-10-22 12:40:00,62.2,62.26,62.06,62.07,15600.0,52.0547,52.1049,51.9375,51.9459,15600.0
2014-10-22 12:50:00,62.07,62.23,62.06,62.21,9100.0,51.9459,52.0798,51.9375,52.063,9100.0
2014-10-22 13:00:00,62.22,62.35,62.22,62.35,9700.0,52.0714,52.1802,52.0714,52.1802,9700.0
2014-10-22 13:10:00,62.35,62.35,62.21,62.21,12800.0,52.1802,52.1802,52.063,52.063,12800.0
2014-10-22 13:20:00,62.21,62.21,62.05,62.07,10000.0,52.063,52.063,51.9291,51.9459,10000.0
2014-10-22 13:30:00,62.08,62.09,62.02,62.06,14400.0,51.9542,51.9626,51.904,51.9375,14400.0
2014-10-22 13:40:00,62.06,62.08,62.04,62.04,18000.0,51.9375,51.9542,51.9208,51.9208,18000.0
2014-10-22 13:50:00,62.04,62.07,61.94,61.94,23200.0,51.9208,51.9459,51.8371,51.8371,23200.0
2014-10-22 14:00:00,61.95,61.96,61.89,61.91,34900.0,51.8454,51.8538,51.7952,51.812,34900.0
2014-10-22 14:10:00,61.91,61.93,61.83,61.87,33200.0,51.812,51.8287,51.745,51.7785,33200.0
2014-10-22 14:20:00,61.86,61.87,61.79,61.82,27000.0,51.7701,51.7785,51.7115,51.7367,27000.0
2014-10-22 14:30:00,61.82,61.83,61.75,61.8,25300.0,51.7367,51.745,51.6781,51.7199,25300.0
2014-10-22 14:40:00,61.8,61.92,61.78,61.91,21000.0,51.7199,51.8203,51.7032,51.812,21000.0
2014-10-22 14:50:00,61.91,62.0,61.85,61.97,59200.0,51.812,51.8873,51.7618,51.8622,59200.0
2014-10-22 15:00:00,61.97,61.99,61.9,61.94,23800.0,51.8622,51.8789,51.8036,51.8371,23800.0
2014-10-22 15:10:00,61.94,61.97,61.91,61.91,18800.0,51.8371,51.8622,51.812,51.812,18800.0
2014-10-22 15:20:00,61.9,61.92,61.84,61.86,36200.0,51.8036,51.8203,51.7534,51.7701,36200.0
2014-10-22 15:30:00,61.86,61.86,61.8,61.8,46600.0,51.7701,51.7701,51.7199,51.7199,46600.0
2014-10-22 15:40:00,61.81,61.82,61.6,61.6,67200.0,51.7283,51.7367,51.5525,51.5525,67200.0
2014-10-22 15:50:00,61.6,61.66,61.56,61.65,144100.0,51.5525,51.6027,51.5191,51.5944,144100.0
2014-10-23 09:30:00,62.31,62.47,62.25,62.37,30600.0,52.1467,52.2806,52.0965,52.1969,30600.0
2014-10-23 09:40:00,62.38,62.42,62.26,62.31,23900.0,52.2053,52.2388,52.1049,52.1467,23900.0
2014-10-23 09:50:00,62.32,62.36,62.28,62.29,20600.0,52.1551,52.1886,52.1216,52.13,20600.0
2014-10-23 10:00:00,62.31,62.38,62.3,62.35,55900.0,52.1467,52.2053,52.1384,52.1802,55900.0
2014-10-23 10:10:00,62.35,62.37,62.32,62.32,71200.0,52.1802,52.1969,52.1551,52.1551,71200.0
2014-10-23 10:20:00,62.32,62.33,62.26,62.29,34900.0,52.1551,52.1635,52.1049,52.13,34900.0
2014-10-23 10:30:00,62.31,62.32,62.23,62.27,33600.0,52.1467,52.1551,52.0798,52.1133,33600.0
2014-10-23 10:40:00,62.28,62.29,62.16,62.23,31900.0,52.1216,52.13,52.0212,52.0798,31900.0
2014-10-23 10:50:00,62.23,62.24,62.18,62.19,25500.0,52.0798,52.0881,52.0379,52.0463,25500.0
2014-10-23 11:00:00,62.19,62.22,62.17,62.2,34300.0,52.0463,52.0714,52.0296,52.0547,34300.0
2014-10-23 11:10:00,62.2,62.22,62.19,62.19,52600.0,52.0547,52.0714,52.0463,52.0463,52600.0
2014-10-23 11:20:00,62.19,62.2,62.16,62.17,20900.0,52.0463,52.0547,52.0212,52.0296,20900.0
2014-10-23 11:30:00,62.17,62.2,62.14,62.15,18300.0,52.0296,52.0547,52.0045,52.0128,18300.0
2014-10-23 11:40:00,62.15,62.25,62.12,62.25,116500.0,52.0128,52.0965,51.9877,52.0965,116500.0
2014-10-23 11:50:00,62.25,62.35,62.23,62.32,147300.0,52.0965,52.1802,52.0798,52.1551,147300.0
2014-10-23 12:00:00,62.31,62.5,62.31,62.49,101900.0,52.1467,52.3057,52.1467,52.2974,101900.0
2014-10-23 12:10:00,62.49,62.49,62.32,62.32,31700.0,52.2974,52.2974,52.1551,52.1551,31700.0
2014-10-23 12:20:00,62.32,62.35,62.31,62.34,22400.0,52.1551,52.1802,52.1467,52.1718,22400.0
2014-10-23 12:30:00,62.34,62.36,62.29,62.32,23200.0,52.1718,52.1886,52.13,52.1551,23200.0
2014-10-23 12:40:00,62.33,62.35,62.27,62.3,29300.0,52.1635,52.1802,52.1133,52.1384,29300.0
2014-10-23 12:50:00,62.31,62.31,62.26,62.3,15700.0,52.1467,52.1467,52.1049,52.1384,15700.0
2014-10-23 13:00:00,62.3,62.33,62.27,62.32,27000.0,52.1384,52.1635,52.1133,52.1551,27000.0
2014-10-23 13:10:00,62.33,62.39,62.3,62.37,22600.0,52.1635,52.2137,52.1384,52.1969,22600.0
2014-10-23 13:20:00,62.37,62.38,62.33,62.35,32300.0,52.1969,52.2053,52.1635,52.1802,32300.0
2014-10-23 13:30:00,62.36,62.42,62.32,62.36,22000.0,52.1886,52.2388,52.1551,52.1886,22000.0
2014-10-23 13:40:00,62.37,62.49,62.36,62.49,15800.0,52.1969,52.2974,52.1886,52.2974,15800.0
2014-10-23 13:50:00,62.5,62.5,62.45,62.48,48000.0,52.3057,52.3057,52.2639,52.289,48000.0
2014-10-23 14:00:00,62.48,62.5,62.47,62.48,46500.0,52.289,52.3057,52.2806,52.289,46500.0
2014-10-23 14:10:00,62.48,62.48,62.41,62.44,54300.0,52.289,52.289,52.2304,52.2555,54300.0
2014-10-23 14:20:00,62.43,62.49,62.4,62.48,60400.0,52.2472,52.2974,52.222,52.289,60400.0
2014-10-23 14:30:00,62.48,62.48,62.45,62.48,17800.0,52.289,52.289,52.2639,52.289,17800.0
2014-10-23 14:40:00,62.48,62.49,62.45,62.46,38000.0,52.289,52.2974,52.2639,52.2723,38000.0
2014-10-23 14:50:00,62.46,62.47,62.19,62.36,46800.0,52.2723,52.2806,52.0463,52.1886,46800.0
2014-10-23 15:00:00,62.35,62.35,62.2,62.22,37300.0,52.1802,52.1802,52.0547,52.0714,37300.0
2014-10-23 15:10:00,62.21,62.34,62.17,62.24,51600.0,52.063,52.1718,52.0296,52.0881,51600.0
2014-10-23 15:20:00,62.23,62.29,62.2,62.24,44600.0,52.0798,52.13,52.0547,52.0881,44600.0
2014-10-23 15:30:00,62.23,62.32,62.21,62.28,82700.0,52.0798,52.1551,52.063,52.1216,82700.0
2014-10-23 15:40:00,62.29,62.31,62.24,62.31,60700.0,52.13,52.1467,52.0881,52.1467,60700.0
2014-10-23 15:50:00,62.31,62.36,62.14,62.23,131300.0,52.1467,52.1886,52.0045,52.0798,131300.0
2014-10-24 09:30:00,62.25,62.61,62.25,62.56,29000.0,52.0965,52.3978,52.0965,52.356,29000.0
2014-10-24 09:40:00,62.58,62.58,62.35,62.42,31000.0,52.3727,52.3727,52.1802,52.2388,31000.0
2014-10-24 09:50:00,62.41,62.45,62.33,62.37,14300.0,52.2304,52.2639,52.1635,52.1969,14300.0
2014-10-24 10:00:00,62.39,62.43,62.19,62.3,22600.0,52.2137,52.2472,52.0463,52.1384,22600.0
2014-10-24 10:10:00,62.3,62.32,62.17,62.25,55400.0,52.1384,52.1551,52.0296,52.0965,55400.0
2014-10-24 10:20:00,62.25,62.27,62.16,62.19,16400.0,52.0965,52.1133,52.0212,52.0463,16400.0
2014-10-24 10:30:00,62.19,62.27,62.16,62.16,37500.0,52.0463,52.1133,52.0212,52.0212,37500.0
2014-10-24 10:40:00,62.18,62.21,62.14,62.16,31000.0,52.0379,52.063,52.0045,52.0212,31000.0
2014-10-24 10:50:00,62.18,62.27,62.12,62.26,51600.0,52.0379,52.1133,51.9877,52.1049,51600.0
2014-10-24 11:00:00,62.28,62.32,62.18,62.32,57000.0,52.1216,52.1551,52.0379,52.1551,57000.0
2014-10-24 11:10:00,62.32,62.43,62.32,62.35,21000.0,52.1551,52.2472,52.1551,52.1802,21000.0
2014-10-24 11:20:00,62.35,62.36,62.29,62.3,18000.0,52.1802,52.1886,52.13,52.1384,18000.0
2014-10-24 11:30:00,62.31,62.48,62.3,62.48,23600.0,52.1467,52.289,52.1384,52.289,23600.0
2014-10-24 11:40:00,62.46,62.56,62.45,62.56,27700.0,52.2723,52.356,52.2639,52.356,27700.0
2014-10-24 11:50:00,62.56,62.57,62.38,62.38,32800.0,52.356,52.3643,52.2053,52.2053,32800.0
2014-10-24 12:00:00,62.39,62.43,62.31,62.42,23500.0,52.2137,52.2472,52.1467,52.2388,23500.0
2014-10-24 12:10:00,62.42,62.43,62.4,62.41,26500.0,52.2388,52.2472,52.222,52.2304,26500.0
2014-10-24 12:20:00,62.42,62.42,62.38,62.4,6200.0,52.2388,52.2388,52.2053,52.222,6200.0
2014-10-24 12:30:00,62.41,62.42,62.37,62.39,12100.0,52.2304,52.2388,52.1969,52.2137,12100.0
2014-10-24 12:40:00,62.39,62.41,62.38,62.4,14400.0,52.2137,52.2304,52.2053,52.222,14400.0
2014-10-24 12:50:00,62.4,62.41,62.31,62.36,12300.0,52.222,52.2304,52.1467,52.1886,12300.0
2014-10-24 13:00:00,62.37,62.4,62.35,62.38,15500.0,52.1969,52.222,52.1802,52.2053,15500.0
2014-10-24 13:10:00,62.38,62.4,62.34,62.35,9000.0,52.2053,52.222,52.1718,52.1802,9000.0
2014-10-24 13:20:00,62.37,62.38,62.3,62.35,20100.0,52.1969,52.2053,52.1384,52.1802,20100.0
2014-10-24 13:30:00,62.36,62.36,62.29,62.29,39200.0,52.1886,52.1886,52.13,52.13,39200.0
2014-10-24 13:40:00,62.3,62.31,62.22,62.24,26400.0,52.1384,52.1467,52.0714,52.0881,26400.0
2014-10-24 13:50:00,62.24,62.26,62.21,62.22,17900.0,52.0881,52.1049,52.063,52.0714,17900.0
2014-10-24 14:00:00,62.22,62.26,62.19,62.24,22900.0,52.0714,52.1049,52.0463,52.0881,22900.0
2014-10-24 14:10:00,62.24,62.24,62.16,62.16,22200.0,52.0881,52.0881,52.0212,52.0212,22200.0
2014-10-24 14:20:00,62.16,62.24,62.16,62.22,22600.0,52.0212,52.0881,52.0212,52.0714,22600.0
2014-10-24 14:30:00,62.22,62.38,62.2,62.38,30600.0,52.0714,52.2053,52.0547,52.2053,30600.0
2014-10-24 14:40:00,62.38,62.48,62.36,62.48,23400.0,52.2053,52.289,52.1886,52.289,23400.0
2014-10-24 14:50:00,62.48,62.5,62.43,62.46,27000.0,52.289,52.3057,52.2472,52.2723,27000.0
2014-10-24 15:00:00,62.47,62.52,62.42,62.45,22400.0,52.2806,52.3225,52.2388,52.2639,22400.0
2014-10-24 15:10:00,62.44,62.44,62.33,62.36,39900.0,52.2555,52.2555,52.1635,52.1886,39900.0
2014-10-24 15:20:00,62.37,62.41,62.34,62.4,51400.0,52.1969,52.2304,52.1718,52.222,51400.0
2014-10-24 15:30:00,62.39,62.54,62.39,62.54,140300.0,52.2137,52.3392,52.2137,52.3392,140300.0
2014-10-24 15:40:00,62.53,62.64,62.52,62.53,92500.0,52.3308,52.4229,52.3225,52.3308,92500.0
2014-10-24 15:50:00,62.54,62.66,62.5,62.6,138200.0,52.3392,52.4396,52.3057,52.3894,138200.0
2014-10-27 09:30:00,62.56,62.58,62.13,62.58,38700.0,52.356,52.3727,51.9961,52.3727,38700.0
2014-10-27 09:40:00,62.58,62.78,62.57,62.72,31600.0,52.3727,52.5401,52.3643,52.4899,31600.0
2014-10-27 09:50:00,62.72,62.72,62.59,62.67,15500.0,52.4899,52.4899,52.3811,52.448,15500.0
2014-10-27 10:00:00,62.67,62.67,62.53,62.62,15600.0,52.448,52.448,52.3308,52.4062,15600.0
2014-10-27 10:10:00,62.64,62.68,62.5,62.6,54300.0,52.4229,52.4564,52.3057,52.3894,54300.0
2014-10-27 10:20:00,62.6,62.61,62.54,62.59,7200.0,52.3894,52.3978,52.3392,52.3811,7200.0
2014-10-27 10:30:00,62.59,62.64,62.55,62.59,17500.0,52.3811,52.4229,52.3476,52.3811,17500.0
2014-10-27 10:40:00,62.59,62.87,62.59,62.76,59200.0,52.3811,52.6154,52.3811,52.5233,59200.0
2014-10-27 10:50:00,62.74,62.8,62.73,62.79,15500.0,52.5066,52.5568,52.4982,52.5484,15500.0
2014-10-27 11:00:00,62.79,62.85,62.74,62.82,56400.0,52.5484,52.5986,52.5066,52.5735,56400.0
2014-10-27 11:10:00,62.82,62.86,62.74,62.74,34100.0,52.5735,52.607,52.5066,52.5066,34100.0
2014-10-27 11:20:00,62.76,62.8,62.75,62.77,34800.0,52.5233,52.5568,52.515,52.5317,34800.0
2014-10-27 11:30:00,62.78,62.81,62.71,62.75,33800.0,52.5401,52.5652,52.4815,52.515,33800.0
2014-10-27 11:40:00,62.73,62.75,62.69,62.7,13400.0,52.4982,52.515,52.4647,52.4731,13400.0
2014-10-27 11:50:00,62.69,62.72,62.68,62.69,10700.0,52.4647,52.4899,52.4564,52.4647,10700.0
2014-10-27 12:00:00,62.68,62.78,62.68,62.76,13700.0,52.4564,52.5401,52.4564,52.5233,13700.0
2014-10-27 12:10:00,62.76,62.78,62.68,62.73,48600.0,52.5233,52.5401,52.4564,52.4982,48600.0
2014-10-27 12:20:00,62.73,62.86,62.73,62.85,14300.0,52.4982,52.607,52.4982,52.5986,14300.0
2014-10-27 12:30:00,62.86,62.87,62.78,62.8,40500.0,52.607,52.6154,52.5401,52.5568,40500.0
2014-10-27 12:40:00,62.8,62.81,62.76,62.78,42100.0,52.5568,52.5652,52.5233,52.5401,42100.0
2014-10-27 12:50:00,62.79,62.82,62.79,62.79,23800.0,52.5484,52.5735,52.5484,52.5484,23800.0
2014-10-27 13:00:00,62.8,62.85,62.8,62.8,64300.0,52.5568,52.5986,52.5568,52.5568,64300.0
2014-10-27 13:10:00,62.81,62.83,62.77,62.8,37300.0,52.5652,52.5819,52.5317,52.5568,37300.0
2014-10-27 13:20:00,62.8,62.83,62.79,62.82,10200.0,52.5568,52.5819,52.5484,52.5735,10200.0
2014-10-27 13:30:00,62.82,62.89,62.82,62.87,15100.0,52.5735,52.6321,52.5735,52.6154,15100.0
2014-10-27 13:40:00,62.88,62.96,62.88,62.96,25200.0,52.6238,52.6907,52.6238,52.6907,25200.0
2014-10-27 13:50:00,62.96,62.97,62.9,62.9,65300.0,52.6907,52.6991,52.6405,52.6405,65300.0
2014-10-27 14:00:00,62.91,62.92,62.88,62.89,28100.0,52.6489,52.6572,52.6238,52.6321,28100.0
2014-10-27 14:10:00,62.9,62.91,62.89,62.9,68200.0,52.6405,52.6489,52.6321,52.6405,68200.0
2014-10-27 14:20:00,62.91,62.94,62.89,62.9,30400.0,52.6489,52.674,52.6321,52.6405,30400.0
2014-10-27 14:30:00,62.9,62.91,62.86,62.89,29900.0,52.6405,52.6489,52.607,52.6321,29900.0
2014-10-27 14:40:00,62.89,62.95,62.88,62.95,15200.0,52.6321,52.6823,52.6238,52.6823,15200.0
2014-10-27 14:50:00,62.95,62.95,62.86,62.88,20700.0,52.6823,52.6823,52.607,52.6238,20700.0
2014-10-27 15:00:00,62.89,62.94,62.87,62.9,36900.0,52.6321,52.674,52.6154,52.6405,36900.0
2014-10-27 15:10:00,62.9,62.92,62.88,62.89,60000.0,52.6405,52.6572,52.6238,52.6321,60000.0
2014-10-27 15:20:00,62.9,62.91,62.88,62.9,27300.0,52.6405,52.6489,52.6238,52.6405,27300.0
2014-10-27 15:30:00,62.9,62.94,62.88,62.9,71400.0,52.6405,52.674,52.6238,52.6405,71400.0
2014-10-27 15:40:00,62.91,62.91,62.87,62.88,88100.0,52.6489,52.6489,52.6154,52.6238,88100.0
2014-10-27 15:50:00,62.87,62.89,62.77,62.79,282100.0,52.6154,52.6321,52.5317,52.5484,282100.0
2014-10-28 09:30:00,62.84,62.87,62.48,62.56,117600.0,52.5903,52.6154,52.289,52.356,117600.0
2014-10-28 09:40:00,62.56,62.86,62.55,62.84,61100.0,52.356,52.607,52.3476,52.5903,61100.0
2014-10-28 09:50:00,62.84,62.87,62.72,62.76,90500.0,52.5903,52.6154,52.4899,52.5233,90500.0
2014-10-28 10:00:00,62.76,62.99,62.76,62.95,45400.0,52.5233,52.7158,52.5233,52.6823,45400.0
2014-10-28 10:10:00,62.94,63.13,62.89,63.07,57500.0,52.674,52.833,52.6321,52.7828,57500.0
2014-10-28 10:20:00,63.05,63.26,63.05,63.26,31800.0,52.766,52.9418,52.766,52.9418,31800.0
2014-10-28 10:30:00,63.26,63.26,63.09,63.11,47400.0,52.9418,52.9418,52.7995,52.8162,47400.0
2014-10-28 10:40:00,63.11,63.12,62.92,63.05,89800.0,52.8162,52.8246,52.6572,52.766,89800.0
2014-10-28 10:50:00,63.05,63.3,63.04,63.24,50300.0,52.766,52.9753,52.7577,52.925,50300.0
2014-10-28 11:00:00,63.26,63.32,63.24,63.3,21000.0,52.9418,52.992,52.925,52.9753,21000.0
2014-10-28 11:10:00,63.29,63.4,63.28,63.38,22900.0,52.9669,53.0589,52.9585,53.0422,22900.0
2014-10-28 11:20:00,63.38,63.49,63.36,63.48,23100.0,53.0422,53.1343,53.0255,53.1259,23100.0
2014-10-28 11:30:00,63.48,63.56,63.46,63.52,28200.0,53.1259,53.1928,53.1092,53.1594,28200.0
2014-10-28 11:40:00,63.53,63.66,63.53,63.66,33800.0,53.1677,53.2765,53.1677,53.2765,33800.0
2014-10-28 11:50:00,63.67,63.67,63.59,63.59,25200.0,53.2849,53.2849,53.2179,53.2179,25200.0
2014-10-28 12:00:00,63.59,63.61,63.54,63.59,23500.0,53.2179,53.2347,53.1761,53.2179,23500.0
2014-10-28 12:10:00,63.59,63.64,63.55,63.55,22000.0,53.2179,53.2598,53.1845,53.1845,22000.0
2014-10-28 12:20:00,63.55,63.6,63.55,63.57,22800.0,53.1845,53.2263,53.1845,53.2012,22800.0
2014-10-28 12:30:00,63.57,63.57,63.44,63.45,27800.0,53.2012,53.2012,53.0924,53.1008,27800.0
2014-10-28 12:40:00,63.46,63.46,63.39,63.41,16800.0,53.1092,53.1092,53.0506,53.0673,16800.0
2014-10-28 12:50:00,63.41,63.51,63.4,63.44,30100.0,53.0673,53.151,53.0589,53.0924,30100.0
2014-10-28 13:00:00,63.44,63.47,63.42,63.45,41900.0,53.0924,53.1175,53.0757,53.1008,41900.0
2014-10-28 13:10:00,63.44,63.47,63.41,63.43,43900.0,53.0924,53.1175,53.0673,53.084,43900.0
2014-10-28 13:20:00,63.44,63.44,63.31,63.32,54500.0,53.0924,53.0924,52.9836,52.992,54500.0
2014-10-28 13:30:00,63.34,63.36,63.29,63.3,63800.0,53.0087,53.0255,52.9669,52.9753,63800.0
2014-10-28 13:40:00,63.3,63.37,63.3,63.3,55100.0,52.9753,53.0338,52.9753,52.9753,55100.0
2014-10-28 13:50:00,63.31,63.31,63.29,63.3,37700.0,52.9836,52.9836,52.9669,52.9753,37700.0
2014-10-28 14:00:00,63.3,63.31,63.2,63.22,64900.0,52.9753,52.9836,52.8916,52.9083,64900.0
2014-10-28 14:10:00,63.22,63.28,63.17,63.17,97700.0,52.9083,52.9585,52.8665,52.8665,97700.0
2014-10-28 14:20:00,63.17,63.31,63.15,63.3,60200.0,52.8665,52.9836,52.8497,52.9753,60200.0
2014-10-28 14:30:00,63.31,63.5,63.31,63.49,61900.0,52.9836,53.1426,52.9836,53.1343,61900.0
2014-10-28 14:40:00,63.5,63.65,63.5,63.58,62900.0,53.1426,53.2682,53.1426,53.2096,62900.0
2014-10-28 14:50:00,63.59,63.75,63.59,63.73,47400.0,53.2179,53.3519,53.2179,53.3351,47400.0
2014-10-28 15:00:00,63.73,63.8,63.7,63.76,38400.0,53.3351,53.3937,53.31,53.3602,38400.0
2014-10-28 15:10:00,63.75,63.79,63.72,63.77,57000.0,53.3519,53.3853,53.3267,53.3686,57000.0
2014-10-28 15:20:00,63.76,63.89,63.76,63.84,78500.0,53.3602,53.469,53.3602,53.4272,78500.0
2014-10-28 15:30:00,63.85,63.96,63.8,63.96,96000.0,53.4355,53.5276,53.3937,53.5276,96000.0
2014-10-28 15:40:00,63.95,63.97,63.88,63.96,171400.0,53.5192,53.536,53.4606,53.5276,171400.0
2014-10-28 15:50:00,63.96,64.06,63.96,64.06,286700.0,53.5276,53.6113,53.5276,53.6113,286700.0
2014-10-29 09:30:00,64.0,64.24,63.81,64.21,37500.0,53.5611,53.7619,53.4021,53.7368,37500.0
2014-10-29 09:40:00,64.25,64.35,64.25,64.35,20300.0,53.7703,53.854,53.7703,53.854,20300.0
2014-10-29 09:50:00,64.36,64.38,64.27,64.3,18900.0,53.8624,53.8791,53.787,53.8121,18900.0
2014-10-29 10:00:00,64.34,64.36,64.24,64.28,19400.0,53.8456,53.8624,53.7619,53.7954,19400.0
2014-10-29 10:10:00,64.28,64.37,64.23,64.32,21000.0,53.7954,53.8707,53.7536,53.8289,21000.0
2014-10-29 10:20:00,64.32,64.39,64.27,64.37,78400.0,53.8289,53.8875,53.787,53.8707,78400.0
2014-10-29 10:30:00,64.36,64.48,64.36,64.47,14600.0,53.8624,53.9628,53.8624,53.9544,14600.0
2014-10-29 10:40:00,64.46,64.5,64.43,64.44,20300.0,53.946,53.9795,53.9209,53.9293,20300.0
2014-10-29 10:50:00,64.44,64.5,64.44,64.49,13900.0,53.9293,53.9795,53.9293,53.9712,13900.0
2014-10-29 11:00:00,64.49,64.51,64.45,64.48,23500.0,53.9712,53.9879,53.9377,53.9628,23500.0
2014-10-29 11:10:00,64.48,64.49,64.44,64.48,12700.0,53.9628,53.9712,53.9293,53.9628,12700.0
2014-10-29 11:20:00,64.47,64.47,64.37,64.4,32700.0,53.9544,53.9544,53.8707,53.8958,32700.0
2014-10-29 11:30:00,64.4,64.4,64.33,64.35,15500.0,53.8958,53.8958,53.8372,53.854,15500.0
2014-10-29 11:40:00,64.37,64.37,64.26,64.26,46500.0,53.8707,53.8707,53.7787,53.7787,46500.0
2014-10-29 11:50:00,64.25,64.28,64.21,64.24,15000.0,53.7703,53.7954,53.7368,53.7619,15000.0
2014-10-29 12:00:00,64.24,64.25,64.12,64.18,26900.0,53.7619,53.7703,53.6615,53.7117,26900.0
2014-10-29 12:10:00,64.18,64.19,64.1,64.15,37300.0,53.7117,53.7201,53.6448,53.6866,37300.0
2014-10-29 12:20:00,64.16,64.2,64.1,64.15,76600.0,53.695,53.7285,53.6448,53.6866,76600.0
2014-10-29 12:30:00,64.16,64.19,64.14,64.14,45100.0,53.695,53.7201,53.6782,53.6782,45100.0
2014-10-29 12:40:00,64.14,64.17,64.1,64.13,26000.0,53.6782,53.7033,53.6448,53.6699,26000.0
2014-10-29 12:50:00,64.12,64.21,64.12,64.2,58700.0,53.6615,53.7368,53.6615,53.7285,58700.0
2014-10-29 13:00:00,64.2,64.21,64.14,64.14,20600.0,53.7285,53.7368,53.6782,53.6782,20600.0
2014-10-29 13:10:00,64.13,64.17,64.13,64.16,13300.0,53.6699,53.7033,53.6699,53.695,13300.0
2014-10-29 13:20:00,64.16,64.21,64.16,64.16,27400.0,53.695,53.7368,53.695,53.695,27400.0
2014-10-29 13:30:00,64.17,64.17,64.12,64.13,19900.0,53.7033,53.7033,53.6615,53.6699,19900.0
2014-10-29 13:40:00,64.13,64.13,64.05,64.1,24900.0,53.6699,53.6699,53.6029,53.6448,24900.0
2014-10-29 13:50:00,64.1,64.14,64.07,64.11,24600.0,53.6448,53.6782,53.6197,53.6531,24600.0
2014-10-29 14:00:00,64.09,64.1,63.82,63.95,64000.0,53.6364,53.6448,53.4104,53.5192,64000.0
2014-10-29 14:10:00,63.96,64.04,63.76,63.88,77700.0,53.5276,53.5946,53.3602,53.4606,77700.0
2014-10-29 14:20:00,63.86,64.06,63.86,64.06,39500.0,53.4439,53.6113,53.4439,53.6113,39500.0
2014-10-29 14:30:00,64.05,64.15,63.97,63.97,110700.0,53.6029,53.6866,53.536,53.536,110700.0
2014-10-29 14:40:00,63.96,64.0,63.82,63.88,29800.0,53.5276,53.5611,53.4104,53.4606,29800.0
2014-10-29 14:50:00,63.87,64.0,63.81,63.97,21100.0,53.4523,53.5611,53.4021,53.536,21100.0
2014-10-29 15:00:00,63.97,63.98,63.74,63.77,25100.0,53.536,53.5443,53.3435,53.3686,25100.0
2014-10-29 15:10:00,63.77,63.85,63.75,63.83,79700.0,53.3686,53.4355,53.3519,53.4188,79700.0
2014-10-29 15:20:00,63.84,63.94,63.84,63.94,63800.0,53.4272,53.5109,53.4272,53.5109,63800.0
2014-10-29 15:30:00,63.94,64.05,63.92,64.0,71600.0,53.5109,53.6029,53.4941,53.5611,71600.0
2014-10-29 15:40:00,64.0,64.13,64.0,64.06,94000.0,53.5611,53.6699,53.5611,53.6113,94000.0
2014-10-29 15:50:00,64.05,64.06,63.94,63.95,230500.0,53.6029,53.6113,53.5109,53.5192,230500.0
2014-10-30 09:30:00,63.92,64.19,63.81,64.1,50100.0,53.4941,53.7201,53.4021,53.6448,50100.0
2014-10-30 09:40:00,64.13,64.31,63.99,64.16,46500.0,53.6699,53.8205,53.5527,53.695,46500.0
2014-10-30 09:50:00,64.15,64.21,63.99,64.0,66600.0,53.6866,53.7368,53.5527,53.5611,66600.0
2014-10-30 10:00:00,63.99,64.04,63.93,64.02,41500.0,53.5527,53.5946,53.5025,53.5778,41500.0
2014-10-30 10:10:00,64.01,64.16,63.95,64.09,55800.0,53.5694,53.695,53.5192,53.6364,55800.0
2014-10-30 10:20:00,64.08,64.1,63.98,63.99,23900.0,53.628,53.6448,53.5443,53.5527,23900.0
2014-10-30 10:30:00,64.0,64.03,63.93,63.97,20400.0,53.5611,53.5862,53.5025,53.536,20400.0
2014-10-30 10:40:00,63.98,64.01,63.93,63.94,33300.0,53.5443,53.5694,53.5025,53.5109,33300.0
2014-10-30 10:50:00,63.94,63.98,63.93,63.94,31300.0,53.5109,53.5443,53.5025,53.5109,31300.0
2014-10-30 11:00:00,63.94,63.96,63.89,63.94,23600.0,53.5109,53.5276,53.469,53.5109,23600.0
2014-10-30 11:10:00,63.93,64.0,63.91,63.96,20000.0,53.5025,53.5611,53.4858,53.5276,20000.0
2014-10-30 11:20:00,63.96,64.0,63.95,63.99,30900.0,53.5276,53.5611,53.5192,53.5527,30900.0
2014-10-30 11:30:00,64.0,64.03,63.97,63.99,26200.0,53.5611,53.5862,53.536,53.5527,26200.0
2014-10-30 11:40:00,64.0,64.09,63.99,64.05,28400.0,53.5611,53.6364,53.5527,53.6029,28400.0
2014-10-30 11:50:00,64.05,64.19,64.04,64.16,57700.0,53.6029,53.7201,53.5946,53.695,57700.0
2014-10-30 12:00:00,64.17,64.19,64.1,64.14,19100.0,53.7033,53.7201,53.6448,53.6782,19100.0
2014-10-30 12:10:00,64.14,64.15,64.07,64.12,24400.0,53.6782,53.6866,53.6197,53.6615,24400.0
2014-10-30 12:20:00,64.15,64.17,64.1,64.16,16200.0,53.6866,53.7033,53.6448,53.695,16200.0
2014-10-30 12:30:00,64.16,64.19,64.13,64.16,20400.0,53.695,53.7201,53.6699,53.695,20400.0
2014-10-30 12:40:00,64.16,64.16,64.12,64.15,19300.0,53.695,53.695,53.6615,53.6866,19300.0
2014-10-30 12:50:00,64.15,64.15,64.11,64.12,16300.0,53.6866,53.6866,53.6531,53.6615,16300.0
2014-10-30 13:00:00,64.13,64.14,64.1,64.11,14600.0,53.6699,53.6782,53.6448,53.6531,14600.0
2014-10-30 13:10:00,64.11,64.19,64.11,64.16,20900.0,53.6531,53.7201,53.6531,53.695,20900.0
2014-10-30 13:20:00,64.16,64.28,64.11,64.25,24600.0,53.695,53.7954,53.6531,53.7703,24600.0
2014-10-30 13:30:00,64.23,64.27,62.38,64.22,21400.0,53.7536,53.787,52.2053,53.7452,21400.0
2014-10-30 13:40:00,64.22,64.25,64.19,64.23,22500.0,53.7452,53.7703,53.7201,53.7536,22500.0
2014-10-30 13:50:00,64.23,64.32,64.22,64.28,50400.0,53.7536,53.8289,53.7452,53.7954,50400.0
2014-10-30 14:00:00,64.29,64.3,64.25,64.3,23800.0,53.8038,53.8121,53.7703,53.8121,23800.0
2014-10-30 14:10:00,64.3,64.31,64.23,64.23,20500.0,53.8121,53.8205,53.7536,53.7536,20500.0
2014-10-30 14:20:00,64.23,64.23,64.14,64.15,37000.0,53.7536,53.7536,53.6782,53.6866,37000.0
2014-10-30 14:30:00,64.14,64.19,64.14,64.19,46600.0,53.6782,53.7201,53.6782,53.7201,46600.0
2014-10-30 14:40:00,64.18,64.2,64.14,64.14,24200.0,53.7117,53.7285,53.6782,53.6782,24200.0
2014-10-30 14:50:00,64.14,64.14,63.99,64.01,34800.0,53.6782,53.6782,53.5527,53.5694,34800.0
2014-10-30 15:00:00,64.01,64.01,63.97,64.0,29500.0,53.5694,53.5694,53.536,53.5611,29500.0
2014-10-30 15:10:00,64.0,64.04,63.99,64.03,32100.0,53.5611,53.5946,53.5527,53.5862,32100.0
2014-10-30 15:20:00,64.03,64.06,63.97,63.99,47000.0,53.5862,53.6113,53.536,53.5527,47000.0
2014-10-30 15:30:00,64.0,64.02,63.97,64.0,76100.0,53.5611,53.5778,53.536,53.5611,76100.0
2014-10-30 15:40:00,64.0,64.06,63.99,64.02,130700.0,53.5611,53.6113,53.5527,53.5778,130700.0
2014-10-30 15:50:00,64.02,64.1,63.96,64.08,368100.0,53.5778,53.6448,53.5276,53.628,368100.0
2014-10-31 09:30:00,64.41,64.81,64.41,64.77,58400.0,53.9042,54.239,53.9042,54.2055,58400.0
2014-10-31 09:40:00,64.82,64.83,64.62,64.75,49400.0,54.2473,54.2557,54.0799,54.1887,49400.0
2014-10-31 09:50:00,64.76,64.83,64.72,64.77,55600.0,54.1971,54.2557,54.1636,54.2055,55600.0
2014-10-31 10:00:00,64.78,64.82,64.72,64.78,41600.0,54.2139,54.2473,54.1636,54.2139,41600.0
2014-10-31 10:10:00,64.77,64.91,64.76,64.88,45400.0,54.2055,54.3226,54.1971,54.2975,45400.0
2014-10-31 10:20:00,64.89,64.92,64.88,64.92,26700.0,54.3059,54.331,54.2975,54.331,26700.0
2014-10-31 10:30:00,64.92,64.95,64.86,64.94,27700.0,54.331,54.3561,54.2808,54.3478,27700.0
2014-10-31 10:40:00,64.94,64.98,64.83,64.9,90200.0,54.3478,54.3812,54.2557,54.3143,90200.0
2014-10-31 10:50:00,64.9,64.91,64.85,64.89,100100.0,54.3143,54.3226,54.2724,54.3059,100100.0
2014-10-31 11:00:00,64.89,64.92,64.86,64.9,146400.0,54.3059,54.331,54.2808,54.3143,146400.0
2014-10-31 11:10:00,64.91,64.92,64.89,64.91,83600.0,54.3226,54.331,54.3059,54.3226,83600.0
2014-10-31 11:20:00,64.91,64.94,64.9,64.91,44800.0,54.3226,54.3478,54.3143,54.3226,44800.0
2014-10-31 11:30:00,64.92,64.92,64.79,64.79,45500.0,54.331,54.331,54.2222,54.2222,45500.0
2014-10-31 11:40:00,64.79,64.86,64.77,64.81,20000.0,54.2222,54.2808,54.2055,54.239,20000.0
2014-10-31 11:50:00,64.82,64.83,64.74,64.75,24000.0,54.2473,54.2557,54.1804,54.1887,24000.0
2014-10-31 12:00:00,64.75,64.75,64.62,64.72,36500.0,54.1887,54.1887,54.0799,54.1636,36500.0
2014-10-31 12:10:00,64.72,64.91,64.72,64.8,142500.0,54.1636,54.3226,54.1636,54.2306,142500.0
2014-10-31 12:20:00,64.8,64.86,64.78,64.79,86200.0,54.2306,54.2808,54.2139,54.2222,86200.0
2014-10-31 12:30:00,64.81,64.99,64.8,64.99,55300.0,54.239,54.3896,54.2306,54.3896,55300.0
2014-10-31 12:40:00,64.98,64.99,64.94,64.95,65900.0,54.3812,54.3896,54.3478,54.3561,65900.0
2014-10-31 12:50:00,64.96,65.09,64.94,65.08,123000.0,54.3645,54.4733,54.3478,54.4649,123000.0
2014-10-31 13:00:00,65.08,65.14,65.08,65.1,67400.0,54.4649,54.5151,54.4649,54.4817,67400.0
2014-10-31 13:10:00,65.1,65.11,65.08,65.1,26100.0,54.4817,54.49,54.4649,54.4817,26100.0
2014-10-31 13:20:00,65.1,65.11,65.08,65.1,24100.0,54.4817,54.49,54.4649,54.4817,24100.0
2014-10-31 13:30:00,65.1,65.11,65.06,65.11,24700.0,54.4817,54.49,54.4482,54.49,24700.0
2014-10-31 13:40:00,65.1,65.11,65.07,65.09,27400.0,54.4817,54.49,54.4565,54.4733,27400.0
2014-10-31 13:50:00,65.09,65.13,65.06,65.09,54500.0,54.4733,54.5068,54.4482,54.4733,54500.0
2014-10-31 14:00:00,65.08,65.1,64.94,64.94,48400.0,54.4649,54.4817,54.3478,54.3478,48400.0
2014-10-31 14:10:00,64.95,64.95,64.77,64.78,38300.0,54.3561,54.3561,54.2055,54.2139,38300.0
2014-10-31 14:20:00,64.77,64.8,64.67,64.8,40900.0,54.2055,54.2306,54.1218,54.2306,40900.0
2014-10-31 14:30:00,64.79,64.83,64.64,64.64,42500.0,54.2222,54.2557,54.0967,54.0967,42500.0
2014-10-31 14:40:00,64.64,64.65,64.51,64.6,37700.0,54.0967,54.1051,53.9879,54.0632,37700.0
2014-10-31 14:50:00,64.6,64.65,64.48,64.48,30500.0,54.0632,54.1051,53.9628,53.9628,30500.0
2014-10-31 15:00:00,64.48,64.61,64.43,64.61,46800.0,53.9628,54.0716,53.9209,54.0716,46800.0
2014-10-31 15:10:00,64.6,64.61,64.45,64.47,37800.0,54.0632,54.0716,53.9377,53.9544,37800.0
2014-10-31 15:20:00,64.47,64.6,64.46,64.53,79600.0,53.9544,54.0632,53.946,54.0046,79600.0
2014-10-31 15:30:00,64.54,64.62,64.54,64.6,59500.0,54.013,54.0799,54.013,54.0632,59500.0
2014-10-31 15:40:00,64.59,64.75,64.59,64.63,110200.0,54.0548,54.1887,54.0548,54.0883,110200.0
2014-10-31 15:50:00,64.64,64.69,64.43,64.59,412600.0,54.0967,54.1385,53.9209,54.0548,412600.0
2014-11-03 09:30:00,64.51,64.9,64.51,64.83,41900.0,53.9879,54.3143,53.9879,54.2557,41900.0
2014-11-03 09:40:00,64.83,64.96,64.83,64.91,31900.0,54.2557,54.3645,54.2557,54.3226,31900.0
2014-11-03 09:50:00,64.9,64.93,64.86,64.9,38200.0,54.3143,54.3394,54.2808,54.3143,38200.0
2014-11-03 10:00:00,64.9,64.97,64.81,64.81,30500.0,54.3143,54.3729,54.239,54.239,30500.0
2014-11-03 10:10:00,64.8,64.86,64.73,64.73,34600.0,54.2306,54.2808,54.172,54.172,34600.0
2014-11-03 10:20:00,64.73,64.73,64.6,64.63,34600.0,54.172,54.172,54.0632,54.0883,34600.0
2014-11-03 10:30:00,64.64,64.71,64.59,64.6,34500.0,54.0967,54.1553,54.0548,54.0632,34500.0
2014-11-03 10:40:00,64.6,64.61,64.48,64.48,26500.0,54.0632,54.0716,53.9628,53.9628,26500.0
2014-11-03 10:50:00,64.48,64.62,64.47,64.57,29300.0,53.9628,54.0799,53.9544,54.0381,29300.0
2014-11-03 11:00:00,64.57,64.62,64.55,64.56,32900.0,54.0381,54.0799,54.0214,54.0297,32900.0
2014-11-03 11:10:00,64.56,64.6,64.52,64.52,26700.0,54.0297,54.0632,53.9963,53.9963,26700.0
2014-11-03 11:20:00,64.52,64.54,64.44,64.46,40200.0,53.9963,54.013,53.9293,53.946,40200.0
2014-11-03 11:30:00,64.46,64.5,64.34,64.34,64700.0,53.946,53.9795,53.8456,53.8456,64700.0
2014-11-03 11:40:00,64.34,64.37,64.25,64.25,92700.0,53.8456,53.8707,53.7703,53.7703,92700.0
2014-11-03 11:50:00,64.26,64.32,64.25,64.3,34400.0,53.7787,53.8289,53.7703,53.8121,34400.0
2014-11-03 12:00:00,64.3,64.3,64.19,64.2,58000.0,53.8121,53.8121,53.7201,53.7285,58000.0
2014-11-03 12:10:00,64.2,64.24,64.1,64.14,102700.0,53.7285,53.7619,53.6448,53.6782,102700.0
2014-11-03 12:20:00,64.14,64.39,64.12,64.37,40400.0,53.6782,53.8875,53.6615,53.8707,40400.0
2014-11-03 12:30:00,64.37,64.5,64.37,64.48,28900.0,53.8707,53.9795,53.8707,53.9628,28900.0
2014-11-03 12:40:00,64.48,64.51,64.44,64.45,54900.0,53.9628,53.9879,53.9293,53.9377,54900.0
2014-11-03 12:50:00,64.45,64.55,64.41,64.46,44800.0,53.9377,54.0214,53.9042,53.946,44800.0
2014-11-03 13:00:00,64.46,64.52,64.44,64.49,42100.0,53.946,53.9963,53.9293,53.9712,42100.0
2014-11-03 13:10:00,64.49,64.53,64.49,64.51,30100.0,53.9712,54.0046,53.9712,53.9879,30100.0
2014-11-03 13:20:00,64.51,64.54,64.5,64.5,53400.0,53.9879,54.013,53.9795,53.9795,53400.0
2014-11-03 13:30:00,64.51,64.53,64.48,64.5,73600.0,53.9879,54.0046,53.9628,53.9795,73600.0
2014-11-03 13:40:00,64.51,64.61,64.5,64.55,30400.0,53.9879,54.0716,53.9795,54.0214,30400.0
2014-11-03 13:50:00,64.55,64.55,64.43,64.44,44900.0,54.0214,54.0214,53.9209,53.9293,44900.0
2014-11-03 14:00:00,64.43,64.44,64.29,64.29,55600.0,53.9209,53.9293,53.8038,53.8038,55600.0
2014-11-03 14:10:00,64.29,64.38,64.29,64.38,49100.0,53.8038,53.8791,53.8038,53.8791,49100.0
2014-11-03 14:20:00,64.38,64.43,64.36,64.39,59000.0,53.8791,53.9209,53.8624,53.8875,59000.0
2014-11-03 14:30:00,64.39,64.41,64.34,64.36,61800.0,53.8875,53.9042,53.8456,53.8624,61800.0
2014-11-03 14:40:00,64.37,64.39,64.28,64.37,131700.0,53.8707,53.8875,53.7954,53.8707,131700.0
2014-11-03 14:50:00,64.37,64.55,64.37,64.53,55200.0,53.8707,54.0214,53.8707,54.0046,55200.0
2014-11-03 15:00:00,64.52,64.71,64.52,64.69,65000.0,53.9963,54.1553,53.9963,54.1385,65000.0
2014-11-03 15:10:00,64.68,64.71,64.57,64.57,57400.0,54.1302,54.1553,54.0381,54.0381,57400.0
2014-11-03 15:20:00,64.57,64.58,64.42,64.45,74700.0,54.0381,54.0465,53.9126,53.9377,74700.0
2014-11-03 15:30:00,64.45,64.5,64.44,64.49,88700.0,53.9377,53.9795,53.9293,53.9712,88700.0
2014-11-03 15:40:00,64.5,64.68,64.49,64.59,76300.0,53.9795,54.1302,53.9712,54.0548,76300.0
2014-11-03 15:50:00,64.59,64.69,64.58,64.67,119600.0,54.0548,54.1385,54.0465,54.1218,119600.0
2014-11-04 09:30:00,64.69,65.8,64.61,65.8,129200.0,54.1385,55.0675,54.0716,55.0675,129200.0
2014-11-04 09:40:00,65.8,66.0,65.5,65.93,56700.0,55.0675,55.2349,54.8164,55.1763,56700.0
2014-11-04 09:50:00,65.91,66.66,65.91,66.49,97100.0,55.1595,55.7872,55.1595,55.6449,97100.0
2014-11-04 10:00:00,66.49,66.88,66.41,66.87,235200.0,55.6449,55.9713,55.578,55.963,235200.0
2014-11-04 10:10:00,66.87,66.92,66.65,66.67,229900.0,55.963,56.0048,55.7788,55.7956,229900.0
2014-11-04 10:20:00,66.66,66.74,66.45,66.51,235800.0,55.7872,55.8542,55.6115,55.6617,235800.0
2014-11-04 10:30:00,66.53,66.77,66.44,66.75,64300.0,55.6784,55.8793,55.6031,55.8625,64300.0
2014-11-04 10:40:00,66.75,66.83,66.67,66.78,78200.0,55.8625,55.9295,55.7956,55.8876,78200.0
2014-11-04 10:50:00,66.8,66.88,66.69,66.81,159500.0,55.9044,55.9713,55.8123,55.9127,159500.0
2014-11-04 11:00:00,66.82,66.84,66.71,66.73,112000.0,55.9211,55.9378,55.8291,55.8458,112000.0
2014-11-04 11:10:00,66.73,66.91,66.66,66.79,93800.0,55.8458,55.9964,55.7872,55.896,93800.0
2014-11-04 11:20:00,66.78,66.97,66.76,66.97,59600.0,55.8876,56.0466,55.8709,56.0466,59600.0
2014-11-04 11:30:00,66.97,66.99,66.87,66.96,54800.0,56.0466,56.0634,55.963,56.0383,54800.0
2014-11-04 11:40:00,66.96,66.96,66.81,66.91,61600.0,56.0383,56.0383,55.9127,55.9964,61600.0
2014-11-04 11:50:00,66.91,66.92,66.77,66.84,74300.0,55.9964,56.0048,55.8793,55.9378,74300.0
2014-11-04 12:00:00,66.85,66.87,66.8,66.8,38600.0,55.9462,55.963,55.9044,55.9044,38600.0
2014-11-04 12:10:00,66.8,66.84,66.79,66.83,38600.0,55.9044,55.9378,55.896,55.9295,38600.0
2014-11-04 12:20:00,66.83,66.92,66.79,66.86,98100.0,55.9295,56.0048,55.896,55.9546,98100.0
2014-11-04 12:30:00,66.86,66.86,66.79,66.81,34600.0,55.9546,55.9546,55.896,55.9127,34600.0
2014-11-04 12:40:00,66.82,66.89,66.72,66.86,44300.0,55.9211,55.9797,55.8374,55.9546,44300.0
2014-11-04 12:50:00,66.86,66.93,66.86,66.9,24700.0,55.9546,56.0132,55.9546,55.9881,24700.0
2014-11-04 13:00:00,66.91,66.95,66.88,66.93,30100.0,55.9964,56.0299,55.9713,56.0132,30100.0
2014-11-04 13:10:00,66.92,66.99,66.91,66.91,36600.0,56.0048,56.0634,55.9964,55.9964,36600.0
2014-11-04 13:20:00,66.91,66.91,66.67,66.67,30200.0,55.9964,55.9964,55.7956,55.7956,30200.0
2014-11-04 13:30:00,66.67,66.67,66.45,66.62,66800.0,55.7956,55.7956,55.6115,55.7537,66800.0
2014-11-04 13:40:00,66.61,66.67,66.55,66.58,82600.0,55.7454,55.7956,55.6951,55.7203,82600.0
2014-11-04 13:50:00,66.58,66.96,66.58,66.91,42900.0,55.7203,56.0383,55.7203,55.9964,42900.0
2014-11-04 14:00:00,66.91,66.94,66.8,66.81,42400.0,55.9964,56.0215,55.9044,55.9127,42400.0
2014-11-04 14:10:00,66.81,66.89,66.81,66.83,29400.0,55.9127,55.9797,55.9127,55.9295,29400.0
2014-11-04 14:20:00,66.83,66.89,66.76,66.82,46300.0,55.9295,55.9797,55.8709,55.9211,46300.0
2014-11-04 14:30:00,66.82,66.84,66.75,66.75,33600.0,55.9211,55.9378,55.8625,55.8625,33600.0
2014-11-04 14:40:00,66.74,66.78,66.69,66.75,30400.0,55.8542,55.8876,55.8123,55.8625,30400.0
2014-11-04 14:50:00,66.74,66.88,66.73,66.88,49900.0,55.8542,55.9713,55.8458,55.9713,49900.0
2014-11-04 15:00:00,66.87,66.9,66.81,66.89,57400.0,55.963,55.9881,55.9127,55.9797,57400.0
2014-11-04 15:10:00,66.89,66.9,66.87,66.87,41500.0,55.9797,55.9881,55.963,55.963,41500.0
2014-11-04 15:20:00,66.88,66.88,66.66,66.7,108500.0,55.9713,55.9713,55.7872,55.8207,108500.0
2014-11-04 15:30:00,66.7,66.77,66.7,66.74,66500.0,55.8207,55.8793,55.8207,55.8542,66500.0
2014-11-04 15:40:00,66.75,66.8,66.66,66.69,120800.0,55.8625,55.9044,55.7872,55.8123,120800.0
2014-11-04 15:50:00,66.7,66.79,66.64,66.77,176800.0,55.8207,55.896,55.7705,55.8793,176800.0
2014-11-05 09:30:00,66.5,66.7,65.88,65.88,129200.0,55.6533,55.8207,55.1344,55.1344,129200.0
2014-11-05 09:40:00,65.83,65.83,65.13,65.14,75600.0,55.0926,55.0926,54.5068,54.5151,75600.0
2014-11-05 09:50:00,65.16,65.18,64.6,64.75,116800.0,54.5319,54.5486,54.0632,54.1887,116800.0
2014-11-05 10:00:00,64.74,64.94,64.53,64.84,104800.0,54.1804,54.3478,54.0046,54.2641,104800.0
2014-11-05 10:10:00,64.84,65.0,64.61,64.61,259000.0,54.2641,54.398,54.0716,54.0716,259000.0
2014-11-05 10:20:00,64.61,64.88,64.58,64.86,106600.0,54.0716,54.2975,54.0465,54.2808,106600.0
2014-11-05 10:30:00,64.86,64.93,64.7,64.74,41400.0,54.2808,54.3394,54.1469,54.1804,41400.0
2014-11-05 10:40:00,64.74,64.81,64.43,64.44,67700.0,54.1804,54.239,53.9209,53.9293,67700.0
2014-11-05 10:50:00,64.45,64.57,64.34,64.37,163700.0,53.9377,54.0381,53.8456,53.8707,163700.0
2014-11-05 11:00:00,64.37,64.56,64.19,64.2,83400.0,53.8707,54.0297,53.7201,53.7285,83400.0
2014-11-05 11:10:00,64.2,64.31,64.1,64.22,74500.0,53.7285,53.8205,53.6448,53.7452,74500.0
2014-11-05 11:20:00,64.21,64.23,63.82,63.84,85100.0,53.7368,53.7536,53.4104,53.4272,85100.0
2014-11-05 11:30:00,63.85,64.03,63.73,63.9,134400.0,53.4355,53.5862,53.3351,53.4774,134400.0
2014-11-05 11:40:00,63.91,64.06,63.87,63.93,88300.0,53.4858,53.6113,53.4523,53.5025,88300.0
2014-11-05 11:50:00,63.95,63.95,63.57,63.74,126000.0,53.5192,53.5192,53.2012,53.3435,126000.0
2014-11-05 12:00:00,63.74,63.88,63.69,63.82,111100.0,53.3435,53.4606,53.3016,53.4104,111100.0
2014-11-05 12:10:00,63.83,64.0,63.83,64.0,88900.0,53.4188,53.5611,53.4188,53.5611,88900.0
2014-11-05 12:20:00,64.0,64.02,63.93,63.98,150600.0,53.5611,53.5778,53.5025,53.5443,150600.0
2014-11-05 12:30:00,63.97,64.31,63.96,64.17,472400.0,53.536,53.8205,53.5276,53.7033,472400.0
2014-11-05 12:40:00,64.13,64.58,64.12,64.57,70600.0,53.6699,54.0465,53.6615,54.0381,70600.0
2014-11-05 12:50:00,64.57,64.65,64.57,64.6,31000.0,54.0381,54.1051,54.0381,54.0632,31000.0
2014-11-05 13:00:00,64.6,64.64,64.58,64.61,32800.0,54.0632,54.0967,54.0465,54.0716,32800.0
2014-11-05 13:10:00,64.61,64.63,64.52,64.53,50600.0,54.0716,54.0883,53.9963,54.0046,50600.0
2014-11-05 13:20:00,64.54,64.54,64.41,64.48,34300.0,54.013,54.013,53.9042,53.9628,34300.0
2014-11-05 13:30:00,64.49,64.52,64.43,64.44,43800.0,53.9712,53.9963,53.9209,53.9293,43800.0
2014-11-05 13:40:00,64.45,64.49,64.33,64.37,44100.0,53.9377,53.9712,53.8372,53.8707,44100.0
2014-11-05 13:50:00,64.37,64.37,64.25,64.27,23900.0,53.8707,53.8707,53.7703,53.787,23900.0
2014-11-05 14:00:00,64.27,64.5,64.27,64.5,49400.0,53.787,53.9795,53.787,53.9795,49400.0
2014-11-05 14:10:00,64.5,64.58,64.45,64.47,31600.0,53.9795,54.0465,53.9377,53.9544,31600.0
2014-11-05 14:20:00,64.46,64.58,64.41,64.51,40700.0,53.946,54.0465,53.9042,53.9879,40700.0
2014-11-05 14:30:00,64.51,64.55,64.5,64.52,31700.0,53.9879,54.0214,53.9795,53.9963,31700.0
2014-11-05 14:40:00,64.51,64.53,64.43,64.48,34600.0,53.9879,54.0046,53.9209,53.9628,34600.0
2014-11-05 14:50:00,64.48,64.63,64.48,64.61,42600.0,53.9628,54.0883,53.9628,54.0716,42600.0
2014-11-05 15:00:00,64.6,64.63,64.5,64.58,66900.0,54.0632,54.0883,53.9795,54.0465,66900.0
2014-11-05 15:10:00,64.59,64.76,64.57,64.72,78100.0,54.0548,54.1971,54.0381,54.1636,78100.0
2014-11-05 15:20:00,64.72,64.78,64.71,64.72,74600.0,54.1636,54.2139,54.1553,54.1636,74600.0
2014-11-05 15:30:00,64.72,64.76,64.71,64.76,74200.0,54.1636,54.1971,54.1553,54.1971,74200.0
2014-11-05 15:40:00,64.75,64.77,64.58,64.62,135100.0,54.1887,54.2055,54.0465,54.0799,135100.0
2014-11-05 15:50:00,64.63,64.69,64.45,64.47,250900.0,54.0883,54.1385,53.9377,53.9544,250900.0
2014-11-06 09:30:00,64.46,64.46,64.11,64.16,60400.0,53.946,53.946,53.6531,53.695,60400.0
2014-11-06 09:40:00,64.14,64.38,63.84,63.85,59300.0,53.6782,53.8791,53.4272,53.4355,59300.0
2014-11-06 09:50:00,63.83,63.87,63.59,63.75,48000.0,53.4188,53.4523,53.2179,53.3519,48000.0
2014-11-06 10:00:00,63.74,63.74,63.38,63.4,75800.0,53.3435,53.3435,53.0422,53.0589,75800.0
2014-11-06 10:10:00,63.4,63.54,63.36,63.49,46600.0,53.0589,53.1761,53.0255,53.1343,46600.0
2014-11-06 10:20:00,63.51,63.64,63.41,63.64,66200.0,53.151,53.2598,53.0673,53.2598,66200.0
2014-11-06 10:30:00,63.63,63.7,63.58,63.66,25100.0,53.2514,53.31,53.2096,53.2765,25100.0
2014-11-06 10:40:00,63.66,63.77,63.66,63.7,44400.0,53.2765,53.3686,53.2765,53.31,44400.0
2014-11-06 10:50:00,63.7,63.72,63.64,63.68,23500.0,53.31,53.3267,53.2598,53.2933,23500.0
2014-11-06 11:00:00,63.68,63.8,63.67,63.78,38700.0,53.2933,53.3937,53.2849,53.377,38700.0
2014-11-06 11:10:00,63.78,63.78,63.69,63.69,27500.0,53.377,53.377,53.3016,53.3016,27500.0
2014-11-06 11:20:00,63.69,63.78,63.64,63.69,23200.0,53.3016,53.377,53.2598,53.3016,23200.0
2014-11-06 11:30:00,63.69,63.76,63.63,63.64,49900.0,53.3016,53.3602,53.2514,53.2598,49900.0
2014-11-06 11:40:00,63.64,63.76,63.62,63.62,28600.0,53.2598,53.3602,53.2431,53.2431,28600.0
2014-11-06 11:50:00,63.62,63.75,63.62,63.75,27100.0,53.2431,53.3519,53.2431,53.3519,27100.0
2014-11-06 12:00:00,63.75,63.8,63.72,63.74,28800.0,53.3519,53.3937,53.3267,53.3435,28800.0
2014-11-06 12:10:00,63.74,63.82,63.73,63.78,48300.0,53.3435,53.4104,53.3351,53.377,48300.0
2014-11-06 12:20:00,63.78,63.8,63.75,63.8,19000.0,53.377,53.3937,53.3519,53.3937,19000.0
2014-11-06 12:30:00,63.8,63.91,63.79,63.88,28300.0,53.3937,53.4858,53.3853,53.4606,28300.0
2014-11-06 12:40:00,63.87,64.01,63.87,64.01,22200.0,53.4523,53.5694,53.4523,53.5694,22200.0
2014-11-06 12:50:00,64.01,64.02,63.9,63.92,33500.0,53.5694,53.5778,53.4774,53.4941,33500.0
2014-11-06 13:00:00,63.93,64.07,63.92,64.06,101000.0,53.5025,53.6197,53.4941,53.6113,101000.0
2014-11-06 13:10:00,64.07,64.07,63.95,63.95,36100.0,53.6197,53.6197,53.5192,53.5192,36100.0
2014-11-06 13:20:00,63.96,63.96,63.88,63.92,31700.0,53.5276,53.5276,53.4606,53.4941,31700.0
2014-11-06 13:30:00,63.92,63.95,63.89,63.92,30100.0,53.4941,53.5192,53.469,53.4941,30100.0
2014-11-06 13:40:00,63.93,63.96,63.77,63.78,67100.0,53.5025,53.5276,53.3686,53.377,67100.0
2014-11-06 13:50:00,63.77,63.78,63.67,63.7,39700.0,53.3686,53.377,53.2849,53.31,39700.0
2014-11-06 14:00:00,63.7,63.7,63.52,63.53,56100.0,53.31,53.31,53.1594,53.1677,56100.0
2014-11-06 14:10:00,63.53,63.56,63.3,63.33,105200.0,53.1677,53.1928,52.9753,53.0004,105200.0
2014-11-06 14:20:00,63.34,63.62,63.34,63.54,75000.0,53.0087,53.2431,53.0087,53.1761,75000.0
2014-11-06 14:30:00,63.54,63.56,63.38,63.44,64100.0,53.1761,53.1928,53.0422,53.0924,64100.0
2014-11-06 14:40:00,63.43,63.56,63.38,63.48,55000.0,53.084,53.1928,53.0422,53.1259,55000.0
2014-11-06 14:50:00,63.48,63.61,63.48,63.59,36600.0,53.1259,53.2347,53.1259,53.2179,36600.0
2014-11-06 15:00:00,63.59,63.65,63.41,63.48,146300.0,53.2179,53.2682,53.0673,53.1259,146300.0
2014-11-06 15:10:00,63.49,63.49,63.33,63.33,78500.0,53.1343,53.1343,53.0004,53.0004,78500.0
2014-11-06 15:20:00,63.33,63.44,63.32,63.35,111500.0,53.0004,53.0924,52.992,53.0171,111500.0
2014-11-06 15:30:00,63.35,63.41,63.33,63.38,131800.0,53.0171,53.0673,53.0004,53.0422,131800.0
2014-11-06 15:40:00,63.38,63.58,63.38,63.55,141500.0,53.0422,53.2096,53.0422,53.1845,141500.0
2014-11-06 15:50:00,63.55,63.56,63.36,63.41,232800.0,53.1845,53.1928,53.0255,53.0673,232800.0
2014-11-07 09:30:00,63.44,63.44,63.17,63.23,31600.0,53.0924,53.0924,52.8665,52.9167,31600.0
2014-11-07 09:40:00,63.2,63.2,62.92,63.11,37300.0,52.8916,52.8916,52.6572,52.8162,37300.0
2014-11-07 09:50:00,63.09,63.09,62.66,62.66,32700.0,52.7995,52.7995,52.4396,52.4396,32700.0
2014-11-07 10:00:00,62.66,62.95,62.61,62.95,37400.0,52.4396,52.6823,52.3978,52.6823,37400.0
2014-11-07 10:10:00,62.95,62.99,62.82,62.82,34300.0,52.6823,52.7158,52.5735,52.5735,34300.0
2014-11-07 10:20:00,62.81,62.91,62.75,62.86,22800.0,52.5652,52.6489,52.515,52.607,22800.0
2014-11-07 10:30:00,62.86,63.01,62.82,63.01,23100.0,52.607,52.7326,52.5735,52.7326,23100.0
2014-11-07 10:40:00,63.02,63.3,63.01,63.26,50400.0,52.7409,52.9753,52.7326,52.9418,50400.0
2014-11-07 10:50:00,63.26,63.38,63.22,63.29,54900.0,52.9418,53.0422,52.9083,52.9669,54900.0
2014-11-07 11:00:00,63.29,63.43,63.24,63.4,75600.0,52.9669,53.084,52.925,53.0589,75600.0
2014-11-07 11:10:00,63.4,63.5,63.4,63.47,54600.0,53.0589,53.1426,53.0589,53.1175,54600.0
2014-11-07 11:20:00,63.48,63.62,63.48,63.6,68800.0,53.1259,53.2431,53.1259,53.2263,68800.0
2014-11-07 11:30:00,63.6,63.76,63.6,63.76,83900.0,53.2263,53.3602,53.2263,53.3602,83900.0
2014-11-07 11:40:00,63.76,63.77,63.67,63.71,42100.0,53.3602,53.3686,53.2849,53.3184,42100.0
2014-11-07 11:50:00,63.71,63.73,63.64,63.64,24700.0,53.3184,53.3351,53.2598,53.2598,24700.0
2014-11-07 12:00:00,63.64,63.76,63.63,63.76,34800.0,53.2598,53.3602,53.2514,53.3602,34800.0
2014-11-07 12:10:00,63.76,63.77,63.7,63.77,40100.0,53.3602,53.3686,53.31,53.3686,40100.0
2014-11-07 12:20:00,63.77,63.84,63.77,63.84,21800.0,53.3686,53.4272,53.3686,53.4272,21800.0
2014-11-07 12:30:00,63.83,63.89,63.81,63.85,36800.0,53.4188,53.469,53.4021,53.4355,36800.0
2014-11-07 12:40:00,63.85,63.85,63.71,63.74,34500.0,53.4355,53.4355,53.3184,53.3435,34500.0
2014-11-07 12:50:00,63.74,63.75,63.7,63.74,33100.0,53.3435,53.3519,53.31,53.3435,33100.0
2014-11-07 13:00:00,63.74,63.8,63.73,63.78,40200.0,53.3435,53.3937,53.3351,53.377,40200.0
2014-11-07 13:10:00,63.78,63.8,63.76,63.79,28800.0,53.377,53.3937,53.3602,53.3853,28800.0
2014-11-07 13:20:00,63.78,63.95,63.78,63.92,52700.0,53.377,53.5192,53.377,53.4941,52700.0
2014-11-07 13:30:00,63.92,64.01,63.92,63.98,33400.0,53.4941,53.5694,53.4941,53.5443,33400.0
2014-11-07 13:40:00,63.97,64.06,63.97,64.03,48100.0,53.536,53.6113,53.536,53.5862,48100.0
2014-11-07 13:50:00,64.04,64.08,64.03,64.05,38100.0,53.5946,53.628,53.5862,53.6029,38100.0
2014-11-07 14:00:00,64.04,64.16,64.04,64.15,79500.0,53.5946,53.695,53.5946,53.6866,79500.0
2014-11-07 14:10:00,64.15,64.15,64.06,64.07,61600.0,53.6866,53.6866,53.6113,53.6197,61600.0
2014-11-07 14:20:00,64.08,64.08,64.03,64.05,44900.0,53.628,53.628,53.5862,53.6029,44900.0
2014-11-07 14:30:00,64.04,64.07,63.88,63.91,79500.0,53.5946,53.6197,53.4606,53.4858,79500.0
2014-11-07 14:40:00,63.91,63.94,63.83,63.9,103500.0,53.4858,53.5109,53.4188,53.4774,103500.0
2014-11-07 14:50:00,63.9,63.9,63.81,63.86,55700.0,53.4774,53.4774,53.4021,53.4439,55700.0
2014-11-07 15:00:00,63.87,63.92,63.86,63.91,59300.0,53.4523,53.4941,53.4439,53.4858,59300.0
2014-11-07 15:10:00,63.9,63.97,63.9,63.96,68200.0,53.4774,53.536,53.4774,53.5276,68200.0
2014-11-07 15:20:00,63.97,64.03,63.92,64.0,89200.0,53.536,53.5862,53.4941,53.5611,89200.0
2014-11-07 15:30:00,63.99,64.03,63.91,64.02,86800.0,53.5527,53.5862,53.4858,53.5778,86800.0
2014-11-07 15:40:00,64.02,64.11,64.01,64.06,164800.0,53.5778,53.6531,53.5694,53.6113,164800.0
2014-11-07 15:50:00,64.06,64.12,63.96,64.09,221000.0,53.6113,53.6615,53.5276,53.6364,221000.0
2014-11-10 09:30:00,64.13,64.14,63.73,64.01,62000.0,53.6699,53.6782,53.3351,53.5694,62000.0
2014-11-10 09:40:00,64.01,64.15,63.87,63.94,211600.0,53.5694,53.6866,53.4523,53.5109,211600.0
2014-11-10 09:50:00,63.94,63.95,63.71,63.91,61000.0,53.5109,53.5192,53.3184,53.4858,61000.0
2014-11-10 10:00:00,63.91,64.05,63.88,64.05,18800.0,53.4858,53.6029,53.4606,53.6029,18800.0
2014-11-10 10:10:00,64.07,64.15,64.06,64.11,22400.0,53.6197,53.6866,53.6113,53.6531,22400.0
2014-11-10 10:20:00,64.11,64.13,64.05,64.06,16500.0,53.6531,53.6699,53.6029,53.6113,16500.0
2014-11-10 10:30:00,64.06,64.14,64.06,64.12,70200.0,53.6113,53.6782,53.6113,53.6615,70200.0
2014-11-10 10:40:00,64.13,64.16,64.09,64.12,22300.0,53.6699,53.695,53.6364,53.6615,22300.0
2014-11-10 10:50:00,64.12,64.15,64.08,64.08,15500.0,53.6615,53.6866,53.628,53.628,15500.0
2014-11-10 11:00:00,64.09,64.14,64.06,64.1,64900.0,53.6364,53.6782,53.6113,53.6448,64900.0
2014-11-10 11:10:00,64.1,64.1,64.03,64.07,20400.0,53.6448,53.6448,53.5862,53.6197,20400.0
2014-11-10 11:20:00,64.08,64.24,64.08,64.24,18700.0,53.628,53.7619,53.628,53.7619,18700.0
2014-11-10 11:30:00,64.24,64.37,64.24,64.37,24600.0,53.7619,53.8707,53.7619,53.8707,24600.0
2014-11-10 11:40:00,64.38,64.4,64.27,64.3,25100.0,53.8791,53.8958,53.787,53.8121,25100.0
2014-11-10 11:50:00,64.29,64.29,64.14,64.14,24100.0,53.8038,53.8038,53.6782,53.6782,24100.0
2014-11-10 12:00:00,64.14,64.15,64.06,64.06,17900.0,53.6782,53.6866,53.6113,53.6113,17900.0
2014-11-10 12:10:00,64.06,64.11,64.03,64.1,17800.0,53.6113,53.6531,53.5862,53.6448,17800.0
2014-11-10 12:20:00,64.09,64.11,64.03,64.04,23100.0,53.6364,53.6531,53.5862,53.5946,23100.0
2014-11-10 12:30:00,64.04,64.11,64.04,64.08,13700.0,53.5946,53.6531,53.5946,53.628,13700.0
2014-11-10 12:40:00,64.08,64.09,64.05,64.07,8500.0,53.628,53.6364,53.6029,53.6197,8500.0
2014-11-10 12:50:00,64.07,64.09,64.05,64.06,14900.0,53.6197,53.6364,53.6029,53.6113,14900.0
2014-11-10 13:00:00,64.06,64.09,64.05,64.09,15300.0,53.6113,53.6364,53.6029,53.6364,15300.0
2014-11-10 13:10:00,64.08,64.14,64.06,64.14,17900.0,53.628,53.6782,53.6113,53.6782,17900.0
2014-11-10 13:20:00,64.14,64.18,64.09,64.14,16800.0,53.6782,53.7117,53.6364,53.6782,16800.0
2014-11-10 13:30:00,64.14,64.17,64.05,64.06,23900.0,53.6782,53.7033,53.6029,53.6113,23900.0
2014-11-10 13:40:00,64.07,64.13,64.05,64.07,52700.0,53.6197,53.6699,53.6029,53.6197,52700.0
2014-11-10 13:50:00,64.07,64.08,64.05,64.08,15200.0,53.6197,53.628,53.6029,53.628,15200.0
2014-11-10 14:00:00,64.07,64.08,63.99,64.08,26400.0,53.6197,53.628,53.5527,53.628,26400.0
2014-11-10 14:10:00,64.08,64.16,64.07,64.1,20700.0,53.628,53.695,53.6197,53.6448,20700.0
2014-11-10 14:20:00,64.1,64.1,64.04,64.05,24200.0,53.6448,53.6448,53.5946,53.6029,24200.0
2014-11-10 14:30:00,64.05,64.05,64.01,64.03,20400.0,53.6029,53.6029,53.5694,53.5862,20400.0
2014-11-10 14:40:00,64.04,64.09,64.03,64.08,15300.0,53.5946,53.6364,53.5862,53.628,15300.0
2014-11-10 14:50:00,64.08,64.12,64.08,64.12,17400.0,53.628,53.6615,53.628,53.6615,17400.0
2014-11-10 15:00:00,64.12,64.16,64.11,64.14,28500.0,53.6615,53.695,53.6531,53.6782,28500.0
2014-11-10 15:10:00,64.14,64.16,64.06,64.07,33200.0,53.6782,53.695,53.6113,53.6197,33200.0
2014-11-10 15:20:00,64.07,64.09,64.05,64.05,35200.0,53.6197,53.6364,53.6029,53.6029,35200.0
2014-11-10 15:30:00,64.06,64.09,64.02,64.07,59100.0,53.6113,53.6364,53.5778,53.6197,59100.0
2014-11-10 15:40:00,64.07,64.09,63.88,63.89,128700.0,53.6197,53.6364,53.4606,53.469,128700.0
2014-11-10 15:50:00,63.89,63.95,63.8,63.94,235900.0,53.469,53.5192,53.3937,53.5109,235900.0
2014-11-11 09:30:00,63.97,64.0,63.88,63.96,60900.0,53.536,53.5611,53.4606,53.5276,60900.0
2014-11-11 09:40:00,63.96,63.97,63.81,63.9,25200.0,53.5276,53.536,53.4021,53.4774,25200.0
2014-11-11 09:50:00,63.91,63.91,63.73,63.73,45700.0,53.4858,53.4858,53.3351,53.3351,45700.0
2014-11-11 10:00:00,63.71,63.71,63.56,63.66,29200.0,53.3184,53.3184,53.1928,53.2765,29200.0
2014-11-11 10:10:00,63.66,63.71,63.66,63.68,23100.0,53.2765,53.3184,53.2765,53.2933,23100.0
2014-11-11 10:20:00,63.68,63.87,63.68,63.84,20300.0,53.2933,53.4523,53.2933,53.4272,20300.0
2014-11-11 10:30:00,63.82,63.83,63.74,63.8,61700.0,53.4104,53.4188,53.3435,53.3937,61700.0
2014-11-11 10:40:00,63.8,63.86,63.79,63.82,22000.0,53.3937,53.4439,53.3853,53.4104,22000.0
2014-11-11 10:50:00,63.82,63.89,63.81,63.88,14900.0,53.4104,53.469,53.4021,53.4606,14900.0
2014-11-11 11:00:00,63.88,63.88,63.8,63.84,21900.0,53.4606,53.4606,53.3937,53.4272,21900.0
2014-11-11 11:10:00,63.83,63.87,63.8,63.87,14800.0,53.4188,53.4523,53.3937,53.4523,14800.0
2014-11-11 11:20:00,63.88,63.88,63.82,63.82,15800.0,53.4606,53.4606,53.4104,53.4104,15800.0
2014-11-11 11:30:00,63.82,63.87,63.81,63.87,12600.0,53.4104,53.4523,53.4021,53.4523,12600.0
2014-11-11 11:40:00,63.86,63.95,63.86,63.92,13200.0,53.4439,53.5192,53.4439,53.4941,13200.0
2014-11-11 11:50:00,63.9,63.92,63.83,63.84,7400.0,53.4774,53.4941,53.4188,53.4272,7400.0
2014-11-11 12:00:00,63.84,63.86,63.77,63.79,22800.0,53.4272,53.4439,53.3686,53.3853,22800.0
2014-11-11 12:10:00,63.79,63.82,63.79,63.82,9200.0,53.3853,53.4104,53.3853,53.4104,9200.0
2014-11-11 12:20:00,63.81,63.81,63.65,63.65,25900.0,53.4021,53.4021,53.2682,53.2682,25900.0
2014-11-11 12:30:00,63.66,63.66,63.65,63.65,14200.0,53.2765,53.2765,53.2682,53.2682,14200.0
2014-11-11 12:40:00,63.65,63.67,63.57,63.58,44900.0,53.2682,53.2849,53.2012,53.2096,44900.0
2014-11-11 12:50:00,63.58,63.59,63.56,63.58,29300.0,53.2096,53.2179,53.1928,53.2096,29300.0
2014-11-11 13:00:00,63.58,63.65,63.58,63.63,17000.0,53.2096,53.2682,53.2096,53.2514,17000.0
2014-11-11 13:10:00,63.63,63.63,63.56,63.58,20700.0,53.2514,53.2514,53.1928,53.2096,20700.0
2014-11-11 13:20:00,63.58,63.62,63.56,63.61,21300.0,53.2096,53.2431,53.1928,53.2347,21300.0
2014-11-11 13:30:00,63.61,63.7,63.6,63.69,13800.0,53.2347,53.31,53.2263,53.3016,13800.0
2014-11-11 13:40:00,63.69,63.71,63.64,63.64,9300.0,53.3016,53.3184,53.2598,53.2598,9300.0
2014-11-11 13:50:00,63.64,63.64,63.6,63.63,17900.0,53.2598,53.2598,53.2263,53.2514,17900.0
2014-11-11 14:00:00,63.63,63.63,63.6,63.61,15200.0,53.2514,53.2514,53.2263,53.2347,15200.0
2014-11-11 14:10:00,63.61,63.62,63.59,63.62,19800.0,53.2347,53.2431,53.2179,53.2431,19800.0
2014-11-11 14:20:00,63.62,63.65,63.61,63.61,14500.0,53.2431,53.2682,53.2347,53.2347,14500.0
2014-11-11 14:30:00,63.61,63.62,63.55,63.58,20000.0,53.2347,53.2431,53.1845,53.2096,20000.0
2014-11-11 14:40:00,63.58,63.58,63.56,63.57,11600.0,53.2096,53.2096,53.1928,53.2012,11600.0
2014-11-11 14:50:00,63.56,63.58,63.56,63.58,13800.0,53.1928,53.2096,53.1928,53.2096,13800.0
2014-11-11 15:00:00,63.58,63.6,63.52,63.6,26500.0,53.2096,53.2263,53.1594,53.2263,26500.0
2014-11-11 15:10:00,63.59,63.6,63.56,63.6,27000.0,53.2179,53.2263,53.1928,53.2263,27000.0
2014-11-11 15:20:00,63.59,63.59,63.5,63.5,35500.0,53.2179,53.2179,53.1426,53.1426,35500.0
2014-11-11 15:30:00,63.51,63.61,63.49,63.61,46700.0,53.151,53.2347,53.1343,53.2347,46700.0
2014-11-11 15:40:00,63.6,63.66,63.59,63.62,149000.0,53.2263,53.2765,53.2179,53.2431,149000.0
2014-11-11 15:50:00,63.63,63.63,63.43,63.56,226000.0,53.2514,53.2514,53.084,53.1928,226000.0
2014-11-12 09:30:00,63.42,63.74,63.35,63.57,43000.0,53.0757,53.3435,53.0171,53.2012,43000.0
2014-11-12 09:40:00,63.6,63.6,63.51,63.57,26200.0,53.2263,53.2263,53.151,53.2012,26200.0
2014-11-12 09:50:00,63.57,63.61,63.5,63.61,15400.0,53.2012,53.2347,53.1426,53.2347,15400.0
2014-11-12 10:00:00,63.61,63.7,63.6,63.68,28400.0,53.2347,53.31,53.2263,53.2933,28400.0
2014-11-12 10:10:00,63.69,63.75,63.69,63.72,17200.0,53.3016,53.3519,53.3016,53.3267,17200.0
2014-11-12 10:20:00,63.73,63.84,63.73,63.79,18700.0,53.3351,53.4272,53.3351,53.3853,18700.0
2014-11-12 10:30:00,63.78,63.79,63.65,63.67,20100.0,53.377,53.3853,53.2682,53.2849,20100.0
2014-11-12 10:40:00,63.68,63.69,63.61,63.61,14000.0,53.2933,53.3016,53.2347,53.2347,14000.0
2014-11-12 10:50:00,63.62,63.7,63.6,63.65,14100.0,53.2431,53.31,53.2263,53.2682,14100.0
2014-11-12 11:00:00,63.65,63.67,63.63,63.66,18200.0,53.2682,53.2849,53.2514,53.2765,18200.0
2014-11-12 11:10:00,63.65,63.65,63.59,63.6,47900.0,53.2682,53.2682,53.2179,53.2263,47900.0
2014-11-12 11:20:00,63.62,63.67,63.59,63.59,40600.0,53.2431,53.2849,53.2179,53.2179,40600.0
2014-11-12 11:30:00,63.59,63.67,63.58,63.66,13800.0,53.2179,53.2849,53.2096,53.2765,13800.0
2014-11-12 11:40:00,63.66,63.68,63.64,63.64,7200.0,53.2765,53.2933,53.2598,53.2598,7200.0
2014-11-12 11:50:00,63.64,63.64,63.6,63.61,15600.0,53.2598,53.2598,53.2263,53.2347,15600.0
2014-11-12 12:00:00,63.61,63.66,63.6,63.66,11100.0,53.2347,53.2765,53.2263,53.2765,11100.0
2014-11-12 12:10:00,63.65,63.66,63.63,63.65,3000.0,53.2682,53.2765,53.2514,53.2682,3000.0
2014-11-12 12:20:00,63.64,63.69,63.64,63.66,10600.0,53.2598,53.3016,53.2598,53.2765,10600.0
2014-11-12 12:30:00,63.66,63.67,63.61,63.62,9400.0,53.2765,53.2849,53.2347,53.2431,9400.0
2014-11-12 12:40:00,63.62,63.68,63.61,63.67,5300.0,53.2431,53.2933,53.2347,53.2849,5300.0
2014-11-12 12:50:00,63.69,63.7,63.65,63.7,7000.0,53.3016,53.31,53.2682,53.31,7000.0
2014-11-12 13:00:00,63.69,63.71,63.68,63.71,12100.0,53.3016,53.3184,53.2933,53.3184,12100.0
2014-11-12 13:10:00,63.7,63.76,63.7,63.75,10000.0,53.31,53.3602,53.31,53.3519,10000.0
2014-11-12 13:20:00,63.75,63.78,63.71,63.77,8400.0,53.3519,53.377,53.3184,53.3686,8400.0
2014-11-12 13:30:00,63.78,63.8,63.74,63.75,8400.0,53.377,53.3937,53.3435,53.3519,8400.0
2014-11-12 13:40:00,63.75,63.79,63.74,63.78,42400.0,53.3519,53.3853,53.3435,53.377,42400.0
2014-11-12 13:50:00,63.78,63.8,63.77,63.78,15800.0,53.377,53.3937,53.3686,53.377,15800.0
2014-11-12 14:00:00,63.78,63.84,63.78,63.84,14500.0,53.377,53.4272,53.377,53.4272,14500.0
2014-11-12 14:10:00,63.84,63.85,63.81,63.83,20400.0,53.4272,53.4355,53.4021,53.4188,20400.0
2014-11-12 14:20:00,63.83,63.9,63.83,63.9,11200.0,53.4188,53.4774,53.4188,53.4774,11200.0
2014-11-12 14:30:00,63.89,63.91,63.85,63.86,20400.0,53.469,53.4858,53.4355,53.4439,20400.0
2014-11-12 14:40:00,63.86,63.88,63.85,63.87,21500.0,53.4439,53.4606,53.4355,53.4523,21500.0
2014-11-12 14:50:00,63.86,63.87,63.85,63.86,16300.0,53.4439,53.4523,53.4355,53.4439,16300.0
2014-11-12 15:00:00,63.87,63.9,63.84,63.9,29000.0,53.4523,53.4774,53.4272,53.4774,29000.0
2014-11-12 15:10:00,63.89,63.92,63.89,63.92,23400.0,53.469,53.4941,53.469,53.4941,23400.0
2014-11-12 15:20:00,63.91,63.93,63.9,63.93,28600.0,53.4858,53.5025,53.4774,53.5025,28600.0
2014-11-12 15:30:00,63.93,63.94,63.83,63.84,61900.0,53.5025,53.5109,53.4188,53.4272,61900.0
2014-11-12 15:40:00,63.84,63.84,63.7,63.72,116300.0,53.4272,53.4272,53.31,53.3267,116300.0
2014-11-12 15:50:00,63.73,63.75,63.63,63.71,315500.0,53.3351,53.3519,53.2514,53.3184,315500.0
2014-11-13 09:30:00,63.86,64.07,63.86,64.0,26400.0,53.4439,53.6197,53.4439,53.5611,26400.0
2014-11-13 09:40:00,63.99,64.1,63.93,64.06,19200.0,53.5527,53.6448,53.5025,53.6113,19200.0
2014-11-13 09:50:00,64.07,64.18,64.05,64.15,15200.0,53.6197,53.7117,53.6029,53.6866,15200.0
2014-11-13 10:00:00,64.16,64.21,64.06,64.16,31300.0,53.695,53.7368,53.6113,53.695,31300.0
2014-11-13 10:10:00,64.14,64.17,64.11,64.13,14900.0,53.6782,53.7033,53.6531,53.6699,14900.0
2014-11-13 10:20:00,64.13,64.23,64.12,64.21,17500.0,53.6699,53.7536,53.6615,53.7368,17500.0
2014-11-13 10:30:00,64.22,64.26,64.19,64.24,39800.0,53.7452,53.7787,53.7201,53.7619,39800.0
2014-11-13 10:40:00,64.25,64.45,64.23,64.45,60500.0,53.7703,53.9377,53.7536,53.9377,60500.0
2014-11-13 10:50:00,64.44,64.48,64.41,64.47,28000.0,53.9293,53.9628,53.9042,53.9544,28000.0
2014-11-13 11:00:00,64.47,64.51,64.4,64.41,43600.0,53.9544,53.9879,53.8958,53.9042,43600.0
2014-11-13 11:10:00,64.4,64.45,64.4,64.44,37700.0,53.8958,53.9377,53.8958,53.9293,37700.0
2014-11-13 11:20:00,64.44,64.45,64.36,64.38,21300.0,53.9293,53.9377,53.8624,53.8791,21300.0
2014-11-13 11:30:00,64.38,64.39,64.2,64.23,36400.0,53.8791,53.8875,53.7285,53.7536,36400.0
2014-11-13 11:40:00,64.23,64.32,64.22,64.31,21500.0,53.7536,53.8289,53.7452,53.8205,21500.0
2014-11-13 11:50:00,64.31,64.32,64.28,64.31,20400.0,53.8205,53.8289,53.7954,53.8205,20400.0
2014-11-13 12:00:00,64.31,64.32,64.3,64.3,15600.0,53.8205,53.8289,53.8121,53.8121,15600.0
2014-11-13 12:10:00,64.29,64.31,64.27,64.31,22800.0,53.8038,53.8205,53.787,53.8205,22800.0
2014-11-13 12:20:00,64.3,64.31,64.28,64.28,14400.0,53.8121,53.8205,53.7954,53.7954,14400.0
2014-11-13 12:30:00,64.28,64.31,64.28,64.31,14400.0,53.7954,53.8205,53.7954,53.8205,14400.0
2014-11-13 12:40:00,64.31,64.34,64.28,64.31,223400.0,53.8205,53.8456,53.7954,53.8205,223400.0
2014-11-13 12:50:00,64.31,64.38,64.29,64.35,30800.0,53.8205,53.8791,53.8038,53.854,30800.0
2014-11-13 13:00:00,64.36,64.37,64.27,64.29,20900.0,53.8624,53.8707,53.787,53.8038,20900.0
2014-11-13 13:10:00,64.28,64.31,64.28,64.29,18500.0,53.7954,53.8205,53.7954,53.8038,18500.0
2014-11-13 13:20:00,64.29,64.29,64.22,64.28,25000.0,53.8038,53.8038,53.7452,53.7954,25000.0
2014-11-13 13:30:00,64.28,64.28,64.13,64.15,27200.0,53.7954,53.7954,53.6699,53.6866,27200.0
2014-11-13 13:40:00,64.15,64.16,64.14,64.16,12100.0,53.6866,53.695,53.6782,53.695,12100.0
2014-11-13 13:50:00,64.14,64.23,64.14,64.23,23700.0,53.6782,53.7536,53.6782,53.7536,23700.0
2014-11-13 14:00:00,64.24,64.28,64.24,64.27,22300.0,53.7619,53.7954,53.7619,53.787,22300.0
2014-11-13 14:10:00,64.26,64.27,64.18,64.21,31400.0,53.7787,53.787,53.7117,53.7368,31400.0
2014-11-13 14:20:00,64.21,64.21,64.16,64.19,22400.0,53.7368,53.7368,53.695,53.7201,22400.0
2014-11-13 14:30:00,64.19,64.22,64.17,64.22,38900.0,53.7201,53.7452,53.7033,53.7452,38900.0
2014-11-13 14:40:00,64.22,64.28,64.2,64.26,18500.0,53.7452,53.7954,53.7285,53.7787,18500.0
2014-11-13 14:50:00,64.26,64.26,64.22,64.24,18800.0,53.7787,53.7787,53.7452,53.7619,18800.0
2014-11-13 15:00:00,64.24,64.31,64.22,64.3,23000.0,53.7619,53.8205,53.7452,53.8121,23000.0
2014-11-13 15:10:00,64.29,64.33,64.28,64.33,38900.0,53.8038,53.8372,53.7954,53.8372,38900.0
2014-11-13 15:20:00,64.33,64.36,64.3,64.34,63300.0,53.8372,53.8624,53.8121,53.8456,63300.0
2014-11-13 15:30:00,64.34,64.41,64.31,64.36,65800.0,53.8456,53.9042,53.8205,53.8624,65800.0
2014-11-13 15:40:00,64.35,64.44,64.35,64.42,75500.0,53.854,53.9293,53.854,53.9126,75500.0
2014-11-13 15:50:00,64.4,64.43,64.35,64.41,130800.0,53.8958,53.9209,53.854,53.9042,130800.0
2014-11-14 09:30:00,64.38,64.52,64.11,64.51,46100.0,53.8791,53.9963,53.6531,53.9879,46100.0
2014-11-14 09:40:00,64.5,64.6,64.45,64.49,24300.0,53.9795,54.0632,53.9377,53.9712,24300.0
2014-11-14 09:50:00,64.49,64.58,64.46,64.54,20900.0,53.9712,54.0465,53.946,54.013,20900.0
2014-11-14 10:00:00,64.55,64.66,64.53,64.64,18000.0,54.0214,54.1134,54.0046,54.0967,18000.0
2014-11-14 10:10:00,64.63,64.74,64.61,64.67,38400.0,54.0883,54.1804,54.0716,54.1218,38400.0
2014-11-14 10:20:00,64.68,64.82,64.65,64.79,31500.0,54.1302,54.2473,54.1051,54.2222,31500.0
2014-11-14 10:30:00,64.78,64.8,64.72,64.8,22700.0,54.2139,54.2306,54.1636,54.2306,22700.0
2014-11-14 10:40:00,64.8,64.94,64.79,64.92,24400.0,54.2306,54.3478,54.2222,54.331,24400.0
2014-11-14 10:50:00,64.9,65.03,64.9,65.01,41400.0,54.3143,54.4231,54.3143,54.4063,41400.0
2014-11-14 11:00:00,65.02,65.05,64.97,64.97,25100.0,54.4147,54.4398,54.3729,54.3729,25100.0
2014-11-14 11:10:00,64.97,64.98,64.92,64.94,23600.0,54.3729,54.3812,54.331,54.3478,23600.0
2014-11-14 11:20:00,64.94,64.94,64.89,64.89,23700.0,54.3478,54.3478,54.3059,54.3059,23700.0
2014-11-14 11:30:00,64.89,64.94,64.89,64.91,13800.0,54.3059,54.3478,54.3059,54.3226,13800.0
2014-11-14 11:40:00,64.9,64.92,64.87,64.9,15400.0,54.3143,54.331,54.2892,54.3143,15400.0
2014-11-14 11:50:00,64.9,64.93,64.89,64.9,8200.0,54.3143,54.3394,54.3059,54.3143,8200.0
2014-11-14 12:00:00,64.9,64.92,64.89,64.89,10700.0,54.3143,54.331,54.3059,54.3059,10700.0
2014-11-14 12:10:00,64.89,64.92,64.89,64.89,19900.0,54.3059,54.331,54.3059,54.3059,19900.0
2014-11-14 12:20:00,64.89,64.95,64.89,64.94,9900.0,54.3059,54.3561,54.3059,54.3478,9900.0
2014-11-14 12:30:00,64.94,64.94,64.88,64.89,15700.0,54.3478,54.3478,54.2975,54.3059,15700.0
2014-11-14 12:40:00,64.89,64.97,64.89,64.97,12800.0,54.3059,54.3729,54.3059,54.3729,12800.0
2014-11-14 12:50:00,64.98,64.98,64.92,64.96,10300.0,54.3812,54.3812,54.331,54.3645,10300.0
2014-11-14 13:00:00,64.95,64.95,64.92,64.92,6100.0,54.3561,54.3561,54.331,54.331,6100.0
2014-11-14 13:10:00,64.93,64.99,64.92,64.97,10400.0,54.3394,54.3896,54.331,54.3729,10400.0
2014-11-14 13:20:00,64.96,65.0,64.95,64.99,13500.0,54.3645,54.398,54.3561,54.3896,13500.0
2014-11-14 13:30:00,64.99,65.0,64.98,64.99,12700.0,54.3896,54.398,54.3812,54.3896,12700.0
2014-11-14 13:40:00,65.0,65.05,64.98,65.05,13700.0,54.398,54.4398,54.3812,54.4398,13700.0
2014-11-14 13:50:00,65.04,65.07,65.03,65.04,19600.0,54.4314,54.4565,54.4231,54.4314,19600.0
2014-11-14 14:00:00,65.03,65.05,64.97,65.0,19700.0,54.4231,54.4398,54.3729,54.398,19700.0
2014-11-14 14:10:00,65.0,65.03,64.99,65.03,13800.0,54.398,54.4231,54.3896,54.4231,13800.0
2014-11-14 14:20:00,65.02,65.04,65.01,65.02,12800.0,54.4147,54.4314,54.4063,54.4147,12800.0
2014-11-14 14:30:00,65.01,65.04,65.0,65.02,17700.0,54.4063,54.4314,54.398,54.4147,17700.0
2014-11-14 14:40:00,65.02,65.03,65.0,65.01,19300.0,54.4147,54.4231,54.398,54.4063,19300.0
2014-11-14 14:50:00,65.01,65.05,65.01,65.03,14900.0,54.4063,54.4398,54.4063,54.4231,14900.0
2014-11-14 15:00:00,65.03,65.07,65.02,65.06,18500.0,54.4231,54.4565,54.4147,54.4482,18500.0
2014-11-14 15:10:00,65.06,65.08,65.04,65.07,25200.0,54.4482,54.4649,54.4314,54.4565,25200.0
2014-11-14 15:20:00,65.06,65.08,65.05,65.07,22900.0,54.4482,54.4649,54.4398,54.4565,22900.0
2014-11-14 15:30:00,65.07,65.14,65.07,65.13,44300.0,54.4565,54.5151,54.4565,54.5068,44300.0
2014-11-14 15:40:00,65.13,65.26,65.13,65.25,120800.0,54.5068,54.6156,54.5068,54.6072,120800.0
2014-11-14 15:50:00,65.25,65.27,65.2,65.26,188400.0,54.6072,54.6239,54.5653,54.6156,188400.0
2014-11-17 09:30:00,65.0,65.33,64.9,65.28,45500.0,54.398,54.6741,54.3143,54.6323,45500.0
2014-11-17 09:40:00,65.28,65.3,65.01,65.06,28600.0,54.6323,54.649,54.4063,54.4482,28600.0
2014-11-17 09:50:00,65.06,65.19,65.06,65.14,18700.0,54.4482,54.557,54.4482,54.5151,18700.0
2014-11-17 10:00:00,65.16,65.2,65.04,65.06,20900.0,54.5319,54.5653,54.4314,54.4482,20900.0
2014-11-17 10:10:00,65.06,65.16,65.04,65.16,18500.0,54.4482,54.5319,54.4314,54.5319,18500.0
2014-11-17 10:20:00,65.18,65.2,65.09,65.16,30800.0,54.5486,54.5653,54.4733,54.5319,30800.0
2014-11-17 10:30:00,65.16,65.16,65.05,65.1,12200.0,54.5319,54.5319,54.4398,54.4817,12200.0
2014-11-17 10:40:00,65.08,65.13,65.05,65.09,17400.0,54.4649,54.5068,54.4398,54.4733,17400.0
2014-11-17 10:50:00,65.09,65.18,65.03,65.16,25700.0,54.4733,54.5486,54.4231,54.5319,25700.0
2014-11-17 11:00:00,65.16,65.19,65.14,65.14,13000.0,54.5319,54.557,54.5151,54.5151,13000.0
2014-11-17 11:10:00,65.13,65.2,65.09,65.19,11700.0,54.5068,54.5653,54.4733,54.557,11700.0
2014-11-17 11:20:00,65.19,65.22,65.12,65.14,18800.0,54.557,54.5821,54.4984,54.5151,18800.0
2014-11-17 11:30:00,65.11,65.16,65.08,65.1,14900.0,54.49,54.5319,54.4649,54.4817,14900.0
2014-11-17 11:40:00,65.09,65.17,65.06,65.15,13100.0,54.4733,54.5402,54.4482,54.5235,13100.0
2014-11-17 11:50:00,65.16,65.16,65.09,65.13,13100.0,54.5319,54.5319,54.4733,54.5068,13100.0
2014-11-17 12:00:00,65.13,65.15,65.09,65.14,29200.0,54.5068,54.5235,54.4733,54.5151,29200.0
2014-11-17 12:10:00,65.14,65.22,65.14,65.22,19700.0,54.5151,54.5821,54.5151,54.5821,19700.0
2014-11-17 12:20:00,65.22,65.25,65.2,65.23,20800.0,54.5821,54.6072,54.5653,54.5905,20800.0
2014-11-17 12:30:00,65.23,65.24,65.18,65.18,30000.0,54.5905,54.5988,54.5486,54.5486,30000.0
2014-11-17 12:40:00,65.19,65.26,65.19,65.23,12700.0,54.557,54.6156,54.557,54.5905,12700.0
2014-11-17 12:50:00,65.23,65.23,65.18,65.19,10100.0,54.5905,54.5905,54.5486,54.557,10100.0
2014-11-17 13:00:00,65.19,65.19,65.16,65.17,8800.0,54.557,54.557,54.5319,54.5402,8800.0
2014-11-17 13:10:00,65.17,65.2,65.15,65.2,10900.0,54.5402,54.5653,54.5235,54.5653,10900.0
2014-11-17 13:20:00,65.2,65.21,65.18,65.18,10300.0,54.5653,54.5737,54.5486,54.5486,10300.0
2014-11-17 13:30:00,65.2,65.27,65.18,65.25,30400.0,54.5653,54.6239,54.5486,54.6072,30400.0
2014-11-17 13:40:00,65.26,65.26,65.23,65.25,19000.0,54.6156,54.6156,54.5905,54.6072,19000.0
2014-11-17 13:50:00,65.25,65.3,65.24,65.3,21200.0,54.6072,54.649,54.5988,54.649,21200.0
2014-11-17 14:00:00,65.31,65.31,65.28,65.29,17200.0,54.6574,54.6574,54.6323,54.6407,17200.0
2014-11-17 14:10:00,65.29,65.32,65.29,65.32,18700.0,54.6407,54.6658,54.6407,54.6658,18700.0
2014-11-17 14:20:00,65.32,65.33,65.31,65.32,15700.0,54.6658,54.6741,54.6574,54.6658,15700.0
2014-11-17 14:30:00,65.31,65.34,65.3,65.32,16600.0,54.6574,54.6825,54.649,54.6658,16600.0
2014-11-17 14:40:00,65.32,65.33,65.3,65.3,17300.0,54.6658,54.6741,54.649,54.649,17300.0
2014-11-17 14:50:00,65.3,65.34,65.3,65.34,16700.0,54.649,54.6825,54.649,54.6825,16700.0
2014-11-17 15:00:00,65.33,65.35,65.3,65.34,21000.0,54.6741,54.6909,54.649,54.6825,21000.0
2014-11-17 15:10:00,65.34,65.35,65.31,65.32,32600.0,54.6825,54.6909,54.6574,54.6658,32600.0
2014-11-17 15:20:00,65.33,65.33,65.23,65.23,34600.0,54.6741,54.6741,54.5905,54.5905,34600.0
2014-11-17 15:30:00,65.23,65.27,65.21,65.24,57700.0,54.5905,54.6239,54.5737,54.5988,57700.0
2014-11-17 15:40:00,65.24,65.25,65.18,65.23,96500.0,54.5988,54.6072,54.5486,54.5905,96500.0
2014-11-17 15:50:00,65.23,65.32,65.19,65.29,257400.0,54.5905,54.6658,54.557,54.6407,257400.0
2014-11-18 09:30:00,65.4,65.76,65.27,65.64,32300.0,54.7327,55.034,54.6239,54.9336,32300.0
2014-11-18 09:40:00,65.64,65.99,65.58,65.99,131500.0,54.9336,55.2265,54.8834,55.2265,131500.0
2014-11-18 09:50:00,65.97,66.09,65.89,66.08,72200.0,55.2098,55.3102,55.1428,55.3018,72200.0
2014-11-18 10:00:00,66.07,66.21,65.98,66.17,32900.0,55.2934,55.4106,55.2181,55.3771,32900.0
2014-11-18 10:10:00,66.18,66.18,65.95,65.99,56900.0,55.3855,55.3855,55.193,55.2265,56900.0
2014-11-18 10:20:00,65.98,66.0,65.9,65.95,50900.0,55.2181,55.2349,55.1512,55.193,50900.0
2014-11-18 10:30:00,65.95,65.98,65.9,65.95,19900.0,55.193,55.2181,55.1512,55.193,19900.0
2014-11-18 10:40:00,65.95,66.2,65.95,66.2,44600.0,55.193,55.4022,55.193,55.4022,44600.0
2014-11-18 10:50:00,66.21,66.23,66.17,66.17,56000.0,55.4106,55.4273,55.3771,55.3771,56000.0
2014-11-18 11:00:00,66.16,66.21,66.15,66.17,15200.0,55.3688,55.4106,55.3604,55.3771,15200.0
2014-11-18 11:10:00,66.17,66.22,66.14,66.19,10300.0,55.3771,55.419,55.352,55.3939,10300.0
2014-11-18 11:20:00,66.18,66.18,66.1,66.1,10300.0,55.3855,55.3855,55.3185,55.3185,10300.0
2014-11-18 11:30:00,66.11,66.2,66.1,66.18,16200.0,55.3269,55.4022,55.3185,55.3855,16200.0
2014-11-18 11:40:00,66.18,66.18,66.15,66.16,5600.0,55.3855,55.3855,55.3604,55.3688,5600.0
2014-11-18 11:50:00,66.17,66.17,66.09,66.09,11400.0,55.3771,55.3771,55.3102,55.3102,11400.0
2014-11-18 12:00:00,66.09,66.09,65.99,66.04,12900.0,55.3102,55.3102,55.2265,55.2683,12900.0
2014-11-18 12:10:00,66.04,66.11,66.04,66.08,11500.0,55.2683,55.3269,55.2683,55.3018,11500.0
2014-11-18 12:20:00,66.07,66.07,66.04,66.05,9100.0,55.2934,55.2934,55.2683,55.2767,9100.0
2014-11-18 12:30:00,66.05,66.09,66.02,66.03,9800.0,55.2767,55.3102,55.2516,55.26,9800.0
2014-11-18 12:40:00,66.04,66.07,66.03,66.03,13100.0,55.2683,55.2934,55.26,55.26,13100.0
2014-11-18 12:50:00,66.03,66.03,65.99,66.02,10800.0,55.26,55.26,55.2265,55.2516,10800.0
2014-11-18 13:00:00,66.03,66.03,65.99,66.0,28600.0,55.26,55.26,55.2265,55.2349,28600.0
2014-11-18 13:10:00,66.01,66.03,65.99,66.02,12800.0,55.2432,55.26,55.2265,55.2516,12800.0
2014-11-18 13:20:00,66.02,66.05,66.01,66.02,16100.0,55.2516,55.2767,55.2432,55.2516,16100.0
2014-11-18 13:30:00,66.03,66.03,65.98,65.98,13400.0,55.26,55.26,55.2181,55.2181,13400.0
2014-11-18 13:40:00,65.98,66.01,65.97,66.0,9200.0,55.2181,55.2432,55.2098,55.2349,9200.0
2014-11-18 13:50:00,66.0,66.02,65.98,66.01,8800.0,55.2349,55.2516,55.2181,55.2432,8800.0
2014-11-18 14:00:00,66.0,66.07,65.99,66.07,13900.0,55.2349,55.2934,55.2265,55.2934,13900.0
2014-11-18 14:10:00,66.07,66.09,66.04,66.09,18200.0,55.2934,55.3102,55.2683,55.3102,18200.0
2014-11-18 14:20:00,66.09,66.09,66.0,66.01,47800.0,55.3102,55.3102,55.2349,55.2432,47800.0
2014-11-18 14:30:00,66.02,66.06,66.01,66.04,10100.0,55.2516,55.2851,55.2432,55.2683,10100.0
2014-11-18 14:40:00,66.03,66.09,66.02,66.08,17600.0,55.26,55.3102,55.2516,55.3018,17600.0
2014-11-18 14:50:00,66.08,66.09,66.04,66.04,17400.0,55.3018,55.3102,55.2683,55.2683,17400.0
2014-11-18 15:00:00,66.04,66.04,66.02,66.02,33400.0,55.2683,55.2683,55.2516,55.2516,33400.0
2014-11-18 15:10:00,66.02,66.04,66.01,66.02,23600.0,55.2516,55.2683,55.2432,55.2516,23600.0
2014-11-18 15:20:00,66.02,66.05,66.0,66.05,38700.0,55.2516,55.2767,55.2349,55.2767,38700.0
2014-11-18 15:30:00,66.05,66.05,66.0,66.01,36900.0,55.2767,55.2767,55.2349,55.2432,36900.0
2014-11-18 15:40:00,66.0,66.02,65.99,66.0,66000.0,55.2349,55.2516,55.2265,55.2349,66000.0
2014-11-18 15:50:00,65.99,66.0,65.92,65.99,77900.0,55.2265,55.2349,55.1679,55.2265,77900.0
2014-11-19 09:30:00,65.99,66.04,65.77,66.0,30700.0,55.2265,55.2683,55.0424,55.2349,30700.0
2014-11-19 09:40:00,65.99,66.0,65.81,65.83,10500.0,55.2265,55.2349,55.0758,55.0926,10500.0
2014-11-19 09:50:00,65.83,65.91,65.8,65.87,30100.0,55.0926,55.1595,55.0675,55.1261,30100.0
2014-11-19 10:00:00,65.87,65.87,65.72,65.76,10100.0,55.1261,55.1261,55.0005,55.034,10100.0
2014-11-19 10:10:00,65.74,65.81,65.74,65.8,8600.0,55.0173,55.0758,55.0173,55.0675,8600.0
2014-11-19 10:20:00,65.8,65.8,65.74,65.76,15600.0,55.0675,55.0675,55.0173,55.034,15600.0
2014-11-19 10:30:00,65.75,65.79,65.69,65.69,12400.0,55.0256,55.0591,54.9754,54.9754,12400.0
2014-11-19 10:40:00,65.69,65.72,65.64,65.64,14300.0,54.9754,55.0005,54.9336,54.9336,14300.0
2014-11-19 10:50:00,65.63,65.68,65.61,65.65,8300.0,54.9252,54.9671,54.9085,54.9419,8300.0
2014-11-19 11:00:00,65.64,65.72,65.62,65.71,11600.0,54.9336,55.0005,54.9168,54.9922,11600.0
2014-11-19 11:10:00,65.71,65.77,65.71,65.74,6200.0,54.9922,55.0424,54.9922,55.0173,6200.0
2014-11-19 11:20:00,65.73,65.79,65.7,65.71,12600.0,55.0089,55.0591,54.9838,54.9922,12600.0
2014-11-19 11:30:00,65.71,65.74,65.7,65.72,10700.0,54.9922,55.0173,54.9838,55.0005,10700.0
2014-11-19 11:40:00,65.72,65.79,65.72,65.77,12700.0,55.0005,55.0591,55.0005,55.0424,12700.0
2014-11-19 11:50:00,65.78,65.8,65.76,65.8,6800.0,55.0507,55.0675,55.034,55.0675,6800.0
2014-11-19 12:00:00,65.8,65.88,65.8,65.8,16500.0,55.0675,55.1344,55.0675,55.0675,16500.0
2014-11-19 12:10:00,65.8,65.88,65.8,65.88,5700.0,55.0675,55.1344,55.0675,55.1344,5700.0
2014-11-19 12:20:00,65.86,65.91,65.86,65.9,9500.0,55.1177,55.1595,55.1177,55.1512,9500.0
2014-11-19 12:30:00,65.9,65.92,65.89,65.89,3300.0,55.1512,55.1679,55.1428,55.1428,3300.0
2014-11-19 12:40:00,65.88,65.9,65.87,65.9,7900.0,55.1344,55.1512,55.1261,55.1512,7900.0
2014-11-19 12:50:00,65.91,65.93,65.89,65.92,11600.0,55.1595,55.1763,55.1428,55.1679,11600.0
2014-11-19 13:00:00,65.93,65.99,65.9,65.98,13200.0,55.1763,55.2265,55.1512,55.2181,13200.0
2014-11-19 13:10:00,65.99,66.0,65.97,65.97,7200.0,55.2265,55.2349,55.2098,55.2098,7200.0
2014-11-19 13:20:00,65.97,66.06,65.96,66.03,22100.0,55.2098,55.2851,55.2014,55.26,22100.0
2014-11-19 13:30:00,66.03,66.03,66.0,66.03,6300.0,55.26,55.26,55.2349,55.26,6300.0
2014-11-19 13:40:00,66.02,66.03,65.94,65.95,14900.0,55.2516,55.26,55.1846,55.193,14900.0
2014-11-19 13:50:00,65.94,65.95,65.9,65.91,13600.0,55.1846,55.193,55.1512,55.1595,13600.0
2014-11-19 14:00:00,65.92,66.08,65.9,66.05,21700.0,55.1679,55.3018,55.1512,55.2767,21700.0
2014-11-19 14:10:00,66.04,66.14,66.04,66.13,15500.0,55.2683,55.352,55.2683,55.3437,15500.0
2014-11-19 14:20:00,66.14,66.14,66.0,66.03,116300.0,55.352,55.352,55.2349,55.26,116300.0
2014-11-19 14:30:00,66.03,66.12,66.02,66.09,24700.0,55.26,55.3353,55.2516,55.3102,24700.0
2014-11-19 14:40:00,66.09,66.1,66.01,66.03,13600.0,55.3102,55.3185,55.2432,55.26,13600.0
2014-11-19 14:50:00,66.04,66.12,66.02,66.07,21500.0,55.2683,55.3353,55.2516,55.2934,21500.0
2014-11-19 15:00:00,66.07,66.11,65.97,65.97,98300.0,55.2934,55.3269,55.2098,55.2098,98300.0
2014-11-19 15:10:00,65.97,66.02,65.94,66.02,24900.0,55.2098,55.2516,55.1846,55.2516,24900.0
2014-11-19 15:20:00,66.02,66.04,65.92,65.92,22300.0,55.2516,55.2683,55.1679,55.1679,22300.0
2014-11-19 15:30:00,65.92,65.97,65.88,65.89,27400.0,55.1679,55.2098,55.1344,55.1428,27400.0
2014-11-19 15:40:00,65.88,65.89,65.79,65.83,49000.0,55.1344,55.1428,55.0591,55.0926,49000.0
2014-11-19 15:50:00,65.84,65.94,65.84,65.93,94000.0,55.101,55.1846,55.101,55.1763,94000.0
2014-11-20 09:30:00,65.86,65.86,65.58,65.77,78600.0,55.1177,55.1177,54.8834,55.0424,78600.0
2014-11-20 09:40:00,65.73,66.05,65.7,66.03,47900.0,55.0089,55.2767,54.9838,55.26,47900.0
2014-11-20 09:50:00,66.05,66.11,65.81,65.83,70500.0,55.2767,55.3269,55.0758,55.0926,70500.0
2014-11-20 10:00:00,65.79,65.9,65.71,65.73,13000.0,55.0591,55.1512,54.9922,55.0089,13000.0
2014-11-20 10:10:00,65.73,65.87,65.71,65.84,11200.0,55.0089,55.1261,54.9922,55.101,11200.0
2014-11-20 10:20:00,65.84,65.96,65.81,65.82,57900.0,55.101,55.2014,55.0758,55.0842,57900.0
2014-11-20 10:30:00,65.82,65.93,65.75,65.83,97800.0,55.0842,55.1763,55.0256,55.0926,97800.0
2014-11-20 10:40:00,65.82,65.99,65.75,65.99,103800.0,55.0842,55.2265,55.0256,55.2265,103800.0
2014-11-20 10:50:00,65.96,66.0,65.85,65.89,87600.0,55.2014,55.2349,55.1093,55.1428,87600.0
2014-11-20 11:00:00,65.88,65.96,65.79,65.96,39800.0,55.1344,55.2014,55.0591,55.2014,39800.0
2014-11-20 11:10:00,65.95,65.98,65.89,65.97,22100.0,55.193,55.2181,55.1428,55.2098,22100.0
2014-11-20 11:20:00,65.95,65.96,65.84,65.84,19200.0,55.193,55.2014,55.101,55.101,19200.0
2014-11-20 11:30:00,65.85,65.92,65.85,65.88,7200.0,55.1093,55.1679,55.1093,55.1344,7200.0
2014-11-20 11:40:00,65.87,65.92,65.86,65.91,11500.0,55.1261,55.1679,55.1177,55.1595,11500.0
2014-11-20 11:50:00,65.91,65.91,65.86,65.87,5000.0,55.1595,55.1595,55.1177,55.1261,5000.0
2014-11-20 12:00:00,65.86,65.91,65.85,65.9,10600.0,55.1177,55.1595,55.1093,55.1512,10600.0
2014-11-20 12:10:00,65.91,65.95,65.9,65.92,20700.0,55.1595,55.193,55.1512,55.1679,20700.0
2014-11-20 12:20:00,65.92,65.97,65.91,65.94,9500.0,55.1679,55.2098,55.1595,55.1846,9500.0
2014-11-20 12:30:00,65.94,65.97,65.9,65.95,30000.0,55.1846,55.2098,55.1512,55.193,30000.0
2014-11-20 12:40:00,65.95,65.96,65.82,65.84,36000.0,55.193,55.2014,55.0842,55.101,36000.0
2014-11-20 12:50:00,65.85,65.91,65.84,65.91,28800.0,55.1093,55.1595,55.101,55.1595,28800.0
2014-11-20 13:00:00,65.92,65.97,65.9,65.96,3700.0,55.1679,55.2098,55.1512,55.2014,3700.0
2014-11-20 13:10:00,65.95,65.97,65.93,65.97,5400.0,55.193,55.2098,55.1763,55.2098,5400.0
2014-11-20 13:20:00,65.96,65.97,65.93,65.95,2400.0,55.2014,55.2098,55.1763,55.193,2400.0
2014-11-20 13:30:00,65.95,65.97,65.91,65.91,11400.0,55.193,55.2098,55.1595,55.1595,11400.0
2014-11-20 13:40:00,65.91,65.92,65.88,65.89,5700.0,55.1595,55.1679,55.1344,55.1428,5700.0
2014-11-20 13:50:00,65.89,65.9,65.86,65.87,7800.0,55.1428,55.1512,55.1177,55.1261,7800.0
2014-11-20 14:00:00,65.88,65.91,65.88,65.91,7400.0,55.1344,55.1595,55.1344,55.1595,7400.0
2014-11-20 14:10:00,65.92,65.95,65.9,65.9,25000.0,55.1679,55.193,55.1512,55.1512,25000.0
2014-11-20 14:20:00,65.9,65.9,65.85,65.85,21600.0,55.1512,55.1512,55.1093,55.1093,21600.0
2014-11-20 14:30:00,65.86,65.87,65.82,65.82,14600.0,55.1177,55.1261,55.0842,55.0842,14600.0
2014-11-20 14:40:00,65.82,65.84,65.82,65.82,11600.0,55.0842,55.101,55.0842,55.0842,11600.0
2014-11-20 14:50:00,65.81,65.85,65.8,65.81,10300.0,55.0758,55.1093,55.0675,55.0758,10300.0
2014-11-20 15:00:00,65.8,65.8,65.75,65.76,17600.0,55.0675,55.0675,55.0256,55.034,17600.0
2014-11-20 15:10:00,65.76,65.77,65.75,65.77,19800.0,55.034,55.0424,55.0256,55.0424,19800.0
2014-11-20 15:20:00,65.76,65.79,65.72,65.78,28100.0,55.034,55.0591,55.0005,55.0507,28100.0
2014-11-20 15:30:00,65.79,65.82,65.77,65.8,46300.0,55.0591,55.0842,55.0424,55.0675,46300.0
2014-11-20 15:40:00,65.8,65.82,65.66,65.66,62000.0,55.0675,55.0842,54.9503,54.9503,62000.0
2014-11-20 15:50:00,65.67,65.71,65.64,65.67,120800.0,54.9587,54.9922,54.9336,54.9587,120800.0
2014-11-21 09:30:00,66.26,66.26,66.13,66.25,116600.0,55.4525,55.4525,55.3437,55.4441,116600.0
2014-11-21 09:40:00,66.25,66.47,66.22,66.28,32300.0,55.4441,55.6282,55.419,55.4692,32300.0
2014-11-21 09:50:00,66.29,66.3,66.2,66.22,25200.0,55.4776,55.4859,55.4022,55.419,25200.0
2014-11-21 10:00:00,66.23,66.25,66.03,66.06,43500.0,55.4273,55.4441,55.26,55.2851,43500.0
2014-11-21 10:10:00,66.06,66.07,66.0,66.04,16100.0,55.2851,55.2934,55.2349,55.2683,16100.0
2014-11-21 10:20:00,66.04,66.17,66.04,66.13,22200.0,55.2683,55.3771,55.2683,55.3437,22200.0
2014-11-21 10:30:00,66.15,66.15,66.06,66.13,15200.0,55.3604,55.3604,55.2851,55.3437,15200.0
2014-11-21 10:40:00,66.13,66.13,66.06,66.06,38100.0,55.3437,55.3437,55.2851,55.2851,38100.0
2014-11-21 10:50:00,66.06,66.16,66.05,66.1,143100.0,55.2851,55.3688,55.2767,55.3185,143100.0
2014-11-21 11:00:00,66.1,66.14,66.08,66.12,74500.0,55.3185,55.352,55.3018,55.3353,74500.0
2014-11-21 11:10:00,66.12,66.15,66.1,66.13,19400.0,55.3353,55.3604,55.3185,55.3437,19400.0
2014-11-21 11:20:00,66.13,66.15,66.09,66.1,72800.0,55.3437,55.3604,55.3102,55.3185,72800.0
2014-11-21 11:30:00,66.11,66.12,66.02,66.04,62200.0,55.3269,55.3353,55.2516,55.2683,62200.0
2014-11-21 11:40:00,66.03,66.07,65.95,65.97,44600.0,55.26,55.2934,55.193,55.2098,44600.0
2014-11-21 11:50:00,65.96,65.96,65.84,65.89,23000.0,55.2014,55.2014,55.101,55.1428,23000.0
2014-11-21 12:00:00,65.89,66.05,65.88,65.95,36300.0,55.1428,55.2767,55.1344,55.193,36300.0
2014-11-21 12:10:00,65.95,65.97,65.92,65.95,17600.0,55.193,55.2098,55.1679,55.193,17600.0
2014-11-21 12:20:00,65.95,65.95,65.83,65.83,98300.0,55.193,55.193,55.0926,55.0926,98300.0
2014-11-21 12:30:00,65.84,65.87,65.83,65.85,10200.0,55.101,55.1261,55.0926,55.1093,10200.0
2014-11-21 12:40:00,65.86,65.87,65.83,65.83,11400.0,55.1177,55.1261,55.0926,55.0926,11400.0
2014-11-21 12:50:00,65.83,65.83,65.74,65.78,23500.0,55.0926,55.0926,55.0173,55.0507,23500.0
2014-11-21 13:00:00,65.79,65.79,65.67,65.7,18100.0,55.0591,55.0591,54.9587,54.9838,18100.0
2014-11-21 13:10:00,65.7,65.71,65.66,65.66,6600.0,54.9838,54.9922,54.9503,54.9503,6600.0
2014-11-21 13:20:00,65.67,65.68,65.58,65.62,23100.0,54.9587,54.9671,54.8834,54.9168,23100.0
2014-11-21 13:30:00,65.62,65.66,65.6,65.64,14000.0,54.9168,54.9503,54.9001,54.9336,14000.0
2014-11-21 13:40:00,65.64,65.64,65.55,65.56,21400.0,54.9336,54.9336,54.8583,54.8666,21400.0
2014-11-21 13:50:00,65.57,65.57,65.48,65.48,50800.0,54.875,54.875,54.7997,54.7997,50800.0
2014-11-21 14:00:00,65.48,65.55,65.47,65.54,22400.0,54.7997,54.8583,54.7913,54.8499,22400.0
2014-11-21 14:10:00,65.55,65.57,65.53,65.55,22100.0,54.8583,54.875,54.8415,54.8583,22100.0
2014-11-21 14:20:00,65.54,65.54,65.51,65.51,25500.0,54.8499,54.8499,54.8248,54.8248,25500.0
2014-11-21 14:30:00,65.52,65.53,65.48,65.49,38600.0,54.8332,54.8415,54.7997,54.808,38600.0
2014-11-21 14:40:00,65.5,65.57,65.49,65.56,27400.0,54.8164,54.875,54.808,54.8666,27400.0
2014-11-21 14:50:00,65.56,65.57,65.49,65.52,76600.0,54.8666,54.875,54.808,54.8332,76600.0
2014-11-21 15:00:00,65.52,65.53,65.49,65.5,72100.0,54.8332,54.8415,54.808,54.8164,72100.0
2014-11-21 15:10:00,65.5,65.53,65.49,65.5,32000.0,54.8164,54.8415,54.808,54.8164,32000.0
2014-11-21 15:20:00,65.5,65.62,65.49,65.59,97400.0,54.8164,54.9168,54.808,54.8917,97400.0
2014-11-21 15:30:00,65.59,65.6,65.53,65.53,60300.0,54.8917,54.9001,54.8415,54.8415,60300.0
2014-11-21 15:40:00,65.53,65.54,65.31,65.38,174600.0,54.8415,54.8499,54.6574,54.716,174600.0
2014-11-21 15:50:00,65.37,65.38,65.22,65.28,338800.0,54.7076,54.716,54.5821,54.6323,338800.0
2014-11-24 09:30:00,65.38,65.89,65.24,65.87,45300.0,54.716,55.1428,54.5988,55.1261,45300.0
2014-11-24 09:40:00,65.84,65.97,65.71,65.78,23300.0,55.101,55.2098,54.9922,55.0507,23300.0
2014-11-24 09:50:00,65.79,65.86,65.7,65.73,13400.0,55.0591,55.1177,54.9838,55.0089,13400.0
2014-11-24 10:00:00,65.71,65.77,65.69,65.7,43300.0,54.9922,55.0424,54.9754,54.9838,43300.0
2014-11-24 10:10:00,65.71,65.75,65.7,65.72,41600.0,54.9922,55.0256,54.9838,55.0005,41600.0
2014-11-24 10:20:00,65.73,65.74,65.66,65.71,14600.0,55.0089,55.0173,54.9503,54.9922,14600.0
2014-11-24 10:30:00,65.72,65.73,65.61,65.63,33800.0,55.0005,55.0089,54.9085,54.9252,33800.0
2014-11-24 10:40:00,65.63,65.65,65.58,65.58,39300.0,54.9252,54.9419,54.8834,54.8834,39300.0
2014-11-24 10:50:00,65.58,65.62,65.56,65.58,41700.0,54.8834,54.9168,54.8666,54.8834,41700.0
2014-11-24 11:00:00,65.58,65.66,65.57,65.58,59600.0,54.8834,54.9503,54.875,54.8834,59600.0
2014-11-24 11:10:00,65.58,65.67,65.49,65.49,75300.0,54.8834,54.9587,54.808,54.808,75300.0
2014-11-24 11:20:00,65.49,65.5,65.42,65.49,17000.0,54.808,54.8164,54.7495,54.808,17000.0
2014-11-24 11:30:00,65.5,65.51,65.44,65.48,53200.0,54.8164,54.8248,54.7662,54.7997,53200.0
2014-11-24 11:40:00,65.49,65.5,65.45,65.5,34000.0,54.808,54.8164,54.7746,54.8164,34000.0
2014-11-24 11:50:00,65.5,65.59,65.48,65.58,37400.0,54.8164,54.8917,54.7997,54.8834,37400.0
2014-11-24 12:00:00,65.57,65.57,65.49,65.5,32800.0,54.875,54.875,54.808,54.8164,32800.0
2014-11-24 12:10:00,65.51,65.65,65.5,65.62,62300.0,54.8248,54.9419,54.8164,54.9168,62300.0
2014-11-24 12:20:00,65.62,65.69,65.62,65.67,6200.0,54.9168,54.9754,54.9168,54.9587,6200.0
2014-11-24 12:30:00,65.69,65.69,65.63,65.66,8500.0,54.9754,54.9754,54.9252,54.9503,8500.0
2014-11-24 12:40:00,65.66,65.67,65.65,65.67,9000.0,54.9503,54.9587,54.9419,54.9587,9000.0
2014-11-24 12:50:00,65.67,65.7,65.65,65.7,7500.0,54.9587,54.9838,54.9419,54.9838,7500.0
2014-11-24 13:00:00,65.71,65.74,65.7,65.74,6400.0,54.9922,55.0173,54.9838,55.0173,6400.0
2014-11-24 13:10:00,65.73,65.82,65.73,65.75,32900.0,55.0089,55.0842,55.0089,55.0256,32900.0
2014-11-24 13:20:00,65.75,65.86,65.74,65.85,12000.0,55.0256,55.1177,55.0173,55.1093,12000.0
2014-11-24 13:30:00,65.86,65.94,65.85,65.89,66200.0,55.1177,55.1846,55.1093,55.1428,66200.0
2014-11-24 13:40:00,65.89,65.9,65.85,65.87,7900.0,55.1428,55.1512,55.1093,55.1261,7900.0
2014-11-24 13:50:00,65.88,65.89,65.85,65.85,5000.0,55.1344,55.1428,55.1093,55.1093,5000.0
2014-11-24 14:00:00,65.86,65.87,65.8,65.87,29100.0,55.1177,55.1261,55.0675,55.1261,29100.0
2014-11-24 14:10:00,65.89,65.89,65.83,65.84,12000.0,55.1428,55.1428,55.0926,55.101,12000.0
2014-11-24 14:20:00,65.84,65.86,65.8,65.83,15000.0,55.101,55.1177,55.0675,55.0926,15000.0
2014-11-24 14:30:00,65.84,65.85,65.81,65.82,18300.0,55.101,55.1093,55.0758,55.0842,18300.0
2014-11-24 14:40:00,65.83,65.86,65.82,65.86,7300.0,55.0926,55.1177,55.0842,55.1177,7300.0
2014-11-24 14:50:00,65.86,65.86,65.8,65.8,23700.0,55.1177,55.1177,55.0675,55.0675,23700.0
2014-11-24 15:00:00,65.8,65.87,65.8,65.87,24900.0,55.0675,55.1261,55.0675,55.1261,24900.0
2014-11-24 15:10:00,65.87,65.89,65.83,65.84,30400.0,55.1261,55.1428,55.0926,55.101,30400.0
2014-11-24 15:20:00,65.84,65.89,65.82,65.89,28500.0,55.101,55.1428,55.0842,55.1428,28500.0
2014-11-24 15:30:00,65.89,65.9,65.77,65.77,72500.0,55.1428,55.1512,55.0424,55.0424,72500.0
2014-11-24 15:40:00,65.77,65.88,65.72,65.83,137900.0,55.0424,55.1344,55.0005,55.0926,137900.0
2014-11-24 15:50:00,65.82,65.87,65.81,65.82,139500.0,55.0842,55.1261,55.0758,55.0842,139500.0
2014-11-25 09:30:00,65.8,65.87,65.71,65.83,18300.0,55.0675,55.1261,54.9922,55.0926,18300.0
2014-11-25 09:40:00,65.82,65.85,65.8,65.8,2800.0,55.0842,55.1093,55.0675,55.0675,2800.0
2014-11-25 09:50:00,65.79,65.82,65.75,65.8,15300.0,55.0591,55.0842,55.0256,55.0675,15300.0
2014-11-25 10:00:00,65.78,65.81,65.75,65.8,17200.0,55.0507,55.0758,55.0256,55.0675,17200.0
2014-11-25 10:10:00,65.79,65.82,65.73,65.74,18500.0,55.0591,55.0842,55.0089,55.0173,18500.0
2014-11-25 10:20:00,65.74,65.82,65.72,65.82,6700.0,55.0173,55.0842,55.0005,55.0842,6700.0
2014-11-25 10:30:00,65.82,65.82,65.72,65.76,6400.0,55.0842,55.0842,55.0005,55.034,6400.0
2014-11-25 10:40:00,65.76,65.82,65.76,65.78,16400.0,55.034,55.0842,55.034,55.0507,16400.0
2014-11-25 10:50:00,65.78,65.81,65.75,65.77,6900.0,55.0507,55.0758,55.0256,55.0424,6900.0
2014-11-25 11:00:00,65.76,65.82,65.73,65.76,23000.0,55.034,55.0842,55.0089,55.034,23000.0
2014-11-25 11:10:00,65.74,65.77,65.7,65.74,17700.0,55.0173,55.0424,54.9838,55.0173,17700.0
2014-11-25 11:20:00,65.75,65.78,65.7,65.7,16300.0,55.0256,55.0507,54.9838,54.9838,16300.0
2014-11-25 11:30:00,65.69,65.72,65.66,65.68,23600.0,54.9754,55.0005,54.9503,54.9671,23600.0
2014-11-25 11:40:00,65.67,65.67,65.63,65.65,17300.0,54.9587,54.9587,54.9252,54.9419,17300.0
2014-11-25 11:50:00,65.64,65.7,65.62,65.7,20200.0,54.9336,54.9838,54.9168,54.9838,20200.0
2014-11-25 12:00:00,65.7,65.8,65.7,65.79,12600.0,54.9838,55.0675,54.9838,55.0591,12600.0
2014-11-25 12:10:00,65.78,65.79,65.77,65.77,8600.0,55.0507,55.0591,55.0424,55.0424,8600.0
2014-11-25 12:20:00,65.77,65.8,65.75,65.79,8000.0,55.0424,55.0675,55.0256,55.0591,8000.0
2014-11-25 12:30:00,65.79,65.8,65.76,65.77,7300.0,55.0591,55.0675,55.034,55.0424,7300.0
2014-11-25 12:40:00,65.77,65.83,65.76,65.79,18100.0,55.0424,55.0926,55.034,55.0591,18100.0
2014-11-25 12:50:00,65.79,65.81,65.76,65.76,17300.0,55.0591,55.0758,55.034,55.034,17300.0
2014-11-25 13:00:00,65.77,65.78,65.74,65.74,16200.0,55.0424,55.0507,55.0173,55.0173,16200.0
2014-11-25 13:10:00,65.74,65.76,65.74,65.74,6900.0,55.0173,55.034,55.0173,55.0173,6900.0
2014-11-25 13:20:00,65.73,65.77,65.73,65.74,9800.0,55.0089,55.0424,55.0089,55.0173,9800.0
2014-11-25 13:30:00,65.75,65.76,65.73,65.75,12400.0,55.0256,55.034,55.0089,55.0256,12400.0
2014-11-25 13:40:00,65.74,65.74,65.73,65.73,3000.0,55.0173,55.0173,55.0089,55.0089,3000.0
2014-11-25 13:50:00,65.73,65.76,65.73,65.75,12100.0,55.0089,55.034,55.0089,55.0256,12100.0
2014-11-25 14:00:00,65.74,65.77,65.71,65.73,14900.0,55.0173,55.0424,54.9922,55.0089,14900.0
2014-11-25 14:10:00,65.72,65.77,65.72,65.73,10500.0,55.0005,55.0424,55.0005,55.0089,10500.0
2014-11-25 14:20:00,65.73,65.76,65.73,65.74,7900.0,55.0089,55.034,55.0089,55.0173,7900.0
2014-11-25 14:30:00,65.74,65.81,65.73,65.81,13700.0,55.0173,55.0758,55.0089,55.0758,13700.0
2014-11-25 14:40:00,65.81,65.83,65.77,65.79,13500.0,55.0758,55.0926,55.0424,55.0591,13500.0
2014-11-25 14:50:00,65.78,65.81,65.72,65.76,13700.0,55.0507,55.0758,55.0005,55.034,13700.0
2014-11-25 15:00:00,65.75,65.82,65.75,65.79,19300.0,55.0256,55.0842,55.0256,55.0591,19300.0
2014-11-25 15:10:00,65.79,65.82,65.79,65.81,31300.0,55.0591,55.0842,55.0591,55.0758,31300.0
2014-11-25 15:20:00,65.81,65.82,65.77,65.77,17900.0,55.0758,55.0842,55.0424,55.0424,17900.0
2014-11-25 15:30:00,65.78,65.78,65.7,65.7,24800.0,55.0507,55.0507,54.9838,54.9838,24800.0
2014-11-25 15:40:00,65.7,65.71,65.58,65.59,65800.0,54.9838,54.9922,54.8834,54.8917,65800.0
2014-11-25 15:50:00,65.58,65.63,65.56,65.59,130800.0,54.8834,54.9252,54.8666,54.8917,130800.0
2014-11-26 09:30:00,65.59,65.88,65.59,65.82,21300.0,54.8917,55.1344,54.8917,55.0842,21300.0
2014-11-26 09:40:00,65.81,65.82,65.67,65.73,14500.0,55.0758,55.0842,54.9587,55.0089,14500.0
2014-11-26 09:50:00,65.76,65.77,65.66,65.72,12300.0,55.034,55.0424,54.9503,55.0005,12300.0
2014-11-26 10:00:00,65.74,65.74,65.62,65.72,13400.0,55.0173,55.0173,54.9168,55.0005,13400.0
2014-11-26 10:10:00,65.73,65.78,65.73,65.74,13700.0,55.0089,55.0507,55.0089,55.0173,13700.0
2014-11-26 10:20:00,65.75,65.75,65.73,65.73,11100.0,55.0256,55.0256,55.0089,55.0089,11100.0
2014-11-26 10:30:00,65.73,65.74,65.71,65.71,10300.0,55.0089,55.0173,54.9922,54.9922,10300.0
2014-11-26 10:40:00,65.71,65.74,65.69,65.69,15100.0,54.9922,55.0173,54.9754,54.9754,15100.0
2014-11-26 10:50:00,65.69,65.69,65.61,65.67,14700.0,54.9754,54.9754,54.9085,54.9587,14700.0
2014-11-26 11:00:00,65.66,65.68,65.58,65.59,17800.0,54.9503,54.9671,54.8834,54.8917,17800.0
2014-11-26 11:10:00,65.58,65.62,65.57,65.57,11000.0,54.8834,54.9168,54.875,54.875,11000.0
2014-11-26 11:20:00,65.57,65.62,65.56,65.59,12400.0,54.875,54.9168,54.8666,54.8917,12400.0
2014-11-26 11:30:00,65.6,65.6,65.55,65.57,12200.0,54.9001,54.9001,54.8583,54.875,12200.0
2014-11-26 11:40:00,65.57,65.6,65.57,65.6,8500.0,54.875,54.9001,54.875,54.9001,8500.0
2014-11-26 11:50:00,65.59,65.62,65.58,65.61,14900.0,54.8917,54.9168,54.8834,54.9085,14900.0
2014-11-26 12:00:00,65.62,65.66,65.61,65.64,15400.0,54.9168,54.9503,54.9085,54.9336,15400.0
2014-11-26 12:10:00,65.65,65.74,65.65,65.72,8200.0,54.9419,55.0173,54.9419,55.0005,8200.0
2014-11-26 12:20:00,65.73,65.74,65.71,65.72,16800.0,55.0089,55.0173,54.9922,55.0005,16800.0
2014-11-26 12:30:00,65.71,65.73,65.71,65.71,8100.0,54.9922,55.0089,54.9922,54.9922,8100.0
2014-11-26 12:40:00,65.71,65.72,65.7,65.7,3100.0,54.9922,55.0005,54.9838,54.9838,3100.0
2014-11-26 12:50:00,65.7,65.7,65.67,65.67,7600.0,54.9838,54.9838,54.9587,54.9587,7600.0
2014-11-26 13:00:00,65.67,65.71,65.65,65.7,5600.0,54.9587,54.9922,54.9419,54.9838,5600.0
2014-11-26 13:10:00,65.7,65.71,65.65,65.68,12500.0,54.9838,54.9922,54.9419,54.9671,12500.0
2014-11-26 13:20:00,65.68,65.69,65.68,65.69,1700.0,54.9671,54.9754,54.9671,54.9754,1700.0
2014-11-26 13:30:00,65.7,65.71,65.7,65.7,3000.0,54.9838,54.9922,54.9838,54.9838,3000.0
2014-11-26 13:40:00,65.7,65.71,65.7,65.71,6800.0,54.9838,54.9922,54.9838,54.9922,6800.0
2014-11-26 13:50:00,65.7,65.75,65.7,65.74,78800.0,54.9838,55.0256,54.9838,55.0173,78800.0
2014-11-26 14:00:00,65.73,65.74,65.63,65.63,24000.0,55.0089,55.0173,54.9252,54.9252,24000.0
2014-11-26 14:10:00,65.63,65.63,65.56,65.56,8600.0,54.9252,54.9252,54.8666,54.8666,8600.0
2014-11-26 14:20:00,65.56,65.58,65.53,65.53,13700.0,54.8666,54.8834,54.8415,54.8415,13700.0
2014-11-26 14:30:00,65.56,65.59,65.56,65.59,6500.0,54.8666,54.8917,54.8666,54.8917,6500.0
2014-11-26 14:40:00,65.58,65.63,65.58,65.6,10400.0,54.8834,54.9252,54.8834,54.9001,10400.0
2014-11-26 14:50:00,65.6,65.6,65.55,65.58,16000.0,54.9001,54.9001,54.8583,54.8834,16000.0
2014-11-26 15:00:00,65.59,65.61,65.56,65.6,11400.0,54.8917,54.9085,54.8666,54.9001,11400.0
2014-11-26 15:10:00,65.6,65.62,65.6,65.6,15800.0,54.9001,54.9168,54.9001,54.9001,15800.0
2014-11-26 15:20:00,65.6,65.64,65.6,65.62,17700.0,54.9001,54.9336,54.9001,54.9168,17700.0
2014-11-26 15:30:00,65.63,65.66,65.59,65.61,18000.0,54.9252,54.9503,54.8917,54.9085,18000.0
2014-11-26 15:40:00,65.62,65.62,65.59,65.6,19100.0,54.9168,54.9168,54.8917,54.9001,19100.0
2014-11-26 15:50:00,65.59,65.61,65.55,65.56,81000.0,54.8917,54.9085,54.8583,54.8666,81000.0
2014-11-28 09:30:00,65.2,65.86,65.2,65.6,67900.0,54.5653,55.1177,54.5653,54.9001,67900.0
2014-11-28 09:40:00,65.67,65.83,65.64,65.8,25800.0,54.9587,55.0926,54.9336,55.0675,25800.0
2014-11-28 09:50:00,65.8,65.88,65.75,65.88,25000.0,55.0675,55.1344,55.0256,55.1344,25000.0
2014-11-28 10:00:00,65.9,65.93,65.75,65.92,32800.0,55.1512,55.1763,55.0256,55.1679,32800.0
2014-11-28 10:10:00,65.93,66.03,65.93,66.03,33200.0,55.1763,55.26,55.1763,55.26,33200.0
2014-11-28 10:20:00,66.0,66.04,66.0,66.03,28800.0,55.2349,55.2683,55.2349,55.26,28800.0
2014-11-28 10:30:00,66.02,66.08,66.01,66.06,21200.0,55.2516,55.3018,55.2432,55.2851,21200.0
2014-11-28 10:40:00,66.06,66.07,65.98,66.0,13800.0,55.2851,55.2934,55.2181,55.2349,13800.0
2014-11-28 10:50:00,65.97,66.03,65.91,66.02,20900.0,55.2098,55.26,55.1595,55.2516,20900.0
2014-11-28 11:00:00,66.02,66.03,65.97,65.99,35300.0,55.2516,55.26,55.2098,55.2265,35300.0
2014-11-28 11:10:00,65.97,66.0,65.95,65.98,17600.0,55.2098,55.2349,55.193,55.2181,17600.0
2014-11-28 11:20:00,65.99,66.02,65.98,65.98,20400.0,55.2265,55.2516,55.2181,55.2181,20400.0
2014-11-28 11:30:00,65.99,65.99,65.91,65.95,15800.0,55.2265,55.2265,55.1595,55.193,15800.0
2014-11-28 11:40:00,65.95,66.01,65.95,66.0,13400.0,55.193,55.2432,55.193,55.2349,13400.0
2014-11-28 11:50:00,66.0,66.01,65.86,65.89,20100.0,55.2349,55.2432,55.1177,55.1428,20100.0
2014-11-28 12:00:00,65.9,65.91,65.84,65.84,17500.0,55.1512,55.1595,55.101,55.101,17500.0
2014-11-28 12:10:00,65.85,65.91,65.84,65.89,17500.0,55.1093,55.1595,55.101,55.1428,17500.0
2014-11-28 12:20:00,65.9,65.94,65.87,65.93,12800.0,55.1512,55.1846,55.1261,55.1763,12800.0
2014-11-28 12:30:00,65.94,66.0,65.88,65.89,17000.0,55.1846,55.2349,55.1344,55.1428,17000.0
2014-11-28 12:40:00,65.89,65.89,65.7,65.71,30000.0,55.1428,55.1428,54.9838,54.9922,30000.0
2014-11-28 12:50:00,65.7,65.73,65.63,65.73,35300.0,54.9838,55.0089,54.9252,55.0089,35300.0
2014-12-01 09:30:00,65.59,65.76,65.53,65.62,29400.0,54.8917,55.034,54.8415,54.9168,29400.0
2014-12-01 09:40:00,65.61,65.61,65.45,65.53,18000.0,54.9085,54.9085,54.7746,54.8415,18000.0
2014-12-01 09:50:00,65.5,65.67,65.42,65.67,16000.0,54.8164,54.9587,54.7495,54.9587,16000.0
2014-12-01 10:00:00,65.64,65.72,65.52,65.54,11200.0,54.9336,55.0005,54.8332,54.8499,11200.0
2014-12-01 10:10:00,65.52,65.76,65.52,65.72,15700.0,54.8332,55.034,54.8332,55.0005,15700.0
2014-12-01 10:20:00,65.72,65.73,65.54,65.56,16500.0,55.0005,55.0089,54.8499,54.8666,16500.0
2014-12-01 10:30:00,65.55,65.59,65.54,65.56,10600.0,54.8583,54.8917,54.8499,54.8666,10600.0
2014-12-01 10:40:00,65.57,65.61,65.54,65.6,13900.0,54.875,54.9085,54.8499,54.9001,13900.0
2014-12-01 10:50:00,65.6,65.6,65.51,65.53,18300.0,54.9001,54.9001,54.8248,54.8415,18300.0
2014-12-01 11:00:00,65.55,65.61,65.54,65.56,15400.0,54.8583,54.9085,54.8499,54.8666,15400.0
2014-12-01 11:10:00,65.58,65.61,65.49,65.54,13400.0,54.8834,54.9085,54.808,54.8499,13400.0
2014-12-01 11:20:00,65.55,65.63,65.55,65.61,15800.0,54.8583,54.9252,54.8583,54.9085,15800.0
2014-12-01 11:30:00,65.62,65.66,65.58,65.58,11000.0,54.9168,54.9503,54.8834,54.8834,11000.0
2014-12-01 11:40:00,65.58,65.61,65.57,65.61,18600.0,54.8834,54.9085,54.875,54.9085,18600.0
2014-12-01 11:50:00,65.6,65.67,65.6,65.66,15500.0,54.9001,54.9587,54.9001,54.9503,15500.0
2014-12-01 12:00:00,65.66,65.69,65.66,65.66,13500.0,54.9503,54.9754,54.9503,54.9503,13500.0
2014-12-01 12:10:00,65.66,65.66,65.59,65.59,18700.0,54.9503,54.9503,54.8917,54.8917,18700.0
2014-12-01 12:20:00,65.6,65.66,65.59,65.65,14800.0,54.9001,54.9503,54.8917,54.9419,14800.0
2014-12-01 12:30:00,65.66,65.67,65.59,65.61,13300.0,54.9503,54.9587,54.8917,54.9085,13300.0
2014-12-01 12:40:00,65.61,65.62,65.58,65.6,9600.0,54.9085,54.9168,54.8834,54.9001,9600.0
2014-12-01 12:50:00,65.6,65.62,65.56,65.61,14500.0,54.9001,54.9168,54.8666,54.9085,14500.0
2014-12-01 13:00:00,65.61,65.65,65.6,65.61,17100.0,54.9085,54.9419,54.9001,54.9085,17100.0
2014-12-01 13:10:00,65.61,65.62,65.59,65.6,43700.0,54.9085,54.9168,54.8917,54.9001,43700.0
2014-12-01 13:20:00,65.6,65.62,65.57,65.57,11300.0,54.9001,54.9168,54.875,54.875,11300.0
2014-12-01 13:30:00,65.58,65.65,65.58,65.64,21500.0,54.8834,54.9419,54.8834,54.9336,21500.0
2014-12-01 13:40:00,65.64,65.66,65.6,65.65,20300.0,54.9336,54.9503,54.9001,54.9419,20300.0
2014-12-01 13:50:00,65.65,65.65,65.56,65.56,9300.0,54.9419,54.9419,54.8666,54.8666,9300.0
2014-12-01 14:00:00,65.56,65.58,65.49,65.51,72700.0,54.8666,54.8834,54.808,54.8248,72700.0
2014-12-01 14:10:00,65.5,65.51,65.45,65.48,12200.0,54.8164,54.8248,54.7746,54.7997,12200.0
2014-12-01 14:20:00,65.48,65.49,65.45,65.47,13900.0,54.7997,54.808,54.7746,54.7913,13900.0
2014-12-01 14:30:00,65.47,65.55,65.47,65.55,15800.0,54.7913,54.8583,54.7913,54.8583,15800.0
2014-12-01 14:40:00,65.56,65.6,65.54,65.6,10500.0,54.8666,54.9001,54.8499,54.9001,10500.0
2014-12-01 14:50:00,65.6,65.65,65.51,65.52,27200.0,54.9001,54.9419,54.8248,54.8332,27200.0
2014-12-01 15:00:00,65.52,65.56,65.51,65.55,14700.0,54.8332,54.8666,54.8248,54.8583,14700.0
2014-12-01 15:10:00,65.55,65.6,65.53,65.59,19900.0,54.8583,54.9001,54.8415,54.8917,19900.0
2014-12-01 15:20:00,65.59,65.6,65.56,65.56,25000.0,54.8917,54.9001,54.8666,54.8666,25000.0
2014-12-01 15:30:00,65.55,65.56,65.45,65.47,40200.0,54.8583,54.8666,54.7746,54.7913,40200.0
2014-12-01 15:40:00,65.47,65.55,65.46,65.5,93300.0,54.7913,54.8583,54.7829,54.8164,93300.0
2014-12-01 15:50:00,65.5,65.53,65.44,65.45,140000.0,54.8164,54.8415,54.7662,54.7746,140000.0
2014-12-02 09:30:00,65.44,65.57,65.27,65.42,36200.0,54.7662,54.875,54.6239,54.7495,36200.0
2014-12-02 09:40:00,65.41,65.54,65.35,65.4,22100.0,54.7411,54.8499,54.6909,54.7327,22100.0
2014-12-02 09:50:00,65.4,65.47,65.36,65.46,14400.0,54.7327,54.7913,54.6992,54.7829,14400.0
2014-12-02 10:00:00,65.45,65.51,65.42,65.49,18000.0,54.7746,54.8248,54.7495,54.808,18000.0
2014-12-02 10:10:00,65.46,65.48,65.4,65.42,16000.0,54.7829,54.7997,54.7327,54.7495,16000.0
2014-12-02 10:20:00,65.41,65.52,65.41,65.51,13100.0,54.7411,54.8332,54.7411,54.8248,13100.0
2014-12-02 10:30:00,65.51,65.58,65.49,65.57,37100.0,54.8248,54.8834,54.808,54.875,37100.0
2014-12-02 10:40:00,65.58,65.62,65.55,65.56,41900.0,54.8834,54.9168,54.8583,54.8666,41900.0
2014-12-02 10:50:00,65.55,65.56,65.47,65.54,27900.0,54.8583,54.8666,54.7913,54.8499,27900.0
2014-12-02 11:00:00,65.56,65.6,65.51,65.52,23100.0,54.8666,54.9001,54.8248,54.8332,23100.0
2014-12-02 11:10:00,65.51,65.56,65.46,65.53,26000.0,54.8248,54.8666,54.7829,54.8415,26000.0
2014-12-02 11:20:00,65.53,65.56,65.5,65.52,40700.0,54.8415,54.8666,54.8164,54.8332,40700.0
2014-12-02 11:30:00,65.51,65.53,65.47,65.52,20200.0,54.8248,54.8415,54.7913,54.8332,20200.0
2014-12-02 11:40:00,65.55,65.55,65.45,65.54,27600.0,54.8583,54.8583,54.7746,54.8499,27600.0
2014-12-02 11:50:00,65.55,65.57,65.49,65.5,25500.0,54.8583,54.875,54.808,54.8164,25500.0
2014-12-02 12:00:00,65.5,65.51,65.46,65.48,10800.0,54.8164,54.8248,54.7829,54.7997,10800.0
2014-12-02 12:10:00,65.46,65.51,65.46,65.47,8300.0,54.7829,54.8248,54.7829,54.7913,8300.0
2014-12-02 12:20:00,65.47,65.47,65.39,65.4,14500.0,54.7913,54.7913,54.7244,54.7327,14500.0
2014-12-02 12:30:00,65.4,65.43,65.4,65.42,9500.0,54.7327,54.7578,54.7327,54.7495,9500.0
2014-12-02 12:40:00,65.42,65.42,65.33,65.37,25300.0,54.7495,54.7495,54.6741,54.7076,25300.0
2014-12-02 12:50:00,65.37,65.37,65.34,65.35,7500.0,54.7076,54.7076,54.6825,54.6909,7500.0
2014-12-02 13:00:00,65.37,65.46,65.37,65.45,15400.0,54.7076,54.7829,54.7076,54.7746,15400.0
2014-12-02 13:10:00,65.45,65.45,65.4,65.41,18100.0,54.7746,54.7746,54.7327,54.7411,18100.0
2014-12-02 13:20:00,65.4,65.52,65.38,65.51,10700.0,54.7327,54.8332,54.716,54.8248,10700.0
2014-12-02 13:30:00,65.51,65.55,65.49,65.5,17200.0,54.8248,54.8583,54.808,54.8164,17200.0
2014-12-02 13:40:00,65.5,65.54,65.49,65.53,21900.0,54.8164,54.8499,54.808,54.8415,21900.0
2014-12-02 13:50:00,65.53,65.54,65.51,65.53,15800.0,54.8415,54.8499,54.8248,54.8415,15800.0
2014-12-02 14:00:00,65.53,65.55,65.52,65.55,16500.0,54.8415,54.8583,54.8332,54.8583,16500.0
2014-12-02 14:10:00,65.55,65.56,65.53,65.54,22200.0,54.8583,54.8666,54.8415,54.8499,22200.0
2014-12-02 14:20:00,65.54,65.56,65.51,65.52,12000.0,54.8499,54.8666,54.8248,54.8332,12000.0
2014-12-02 14:30:00,65.52,65.52,65.49,65.49,15900.0,54.8332,54.8332,54.808,54.808,15900.0
2014-12-02 14:40:00,65.5,65.61,65.5,65.6,31600.0,54.8164,54.9085,54.8164,54.9001,31600.0
2014-12-02 14:50:00,65.6,65.6,65.55,65.56,42800.0,54.9001,54.9001,54.8583,54.8666,42800.0
2014-12-02 15:00:00,65.56,65.62,65.54,65.62,48000.0,54.8666,54.9168,54.8499,54.9168,48000.0
2014-12-02 15:10:00,65.63,65.68,65.63,65.68,14500.0,54.9252,54.9671,54.9252,54.9671,14500.0
2014-12-02 15:20:00,65.68,65.69,65.62,65.63,27200.0,54.9671,54.9754,54.9168,54.9252,27200.0
2014-12-02 15:30:00,65.64,65.64,65.54,65.57,24300.0,54.9336,54.9336,54.8499,54.875,24300.0
2014-12-02 15:40:00,65.56,65.61,65.51,65.52,47900.0,54.8666,54.9085,54.8248,54.8332,47900.0
2014-12-02 15:50:00,65.51,65.53,65.47,65.53,75000.0,54.8248,54.8415,54.7913,54.8415,75000.0
2014-12-03 09:30:00,65.51,65.76,65.51,65.68,27200.0,54.8248,55.034,54.8248,54.9671,27200.0
2014-12-03 09:40:00,65.66,65.68,65.55,65.64,19200.0,54.9503,54.9671,54.8583,54.9336,19200.0
2014-12-03 09:50:00,65.65,65.66,65.59,65.64,14600.0,54.9419,54.9503,54.8917,54.9336,14600.0
2014-12-03 10:00:00,65.66,65.69,65.6,65.65,22000.0,54.9503,54.9754,54.9001,54.9419,22000.0
2014-12-03 10:10:00,65.66,65.67,65.61,65.66,23100.0,54.9503,54.9587,54.9085,54.9503,23100.0
2014-12-03 10:20:00,65.67,65.67,65.6,65.61,35700.0,54.9587,54.9587,54.9001,54.9085,35700.0
2014-12-03 10:30:00,65.62,65.7,65.61,65.65,24400.0,54.9168,54.9838,54.9085,54.9419,24400.0
2014-12-03 10:40:00,65.66,65.66,65.61,65.61,20700.0,54.9503,54.9503,54.9085,54.9085,20700.0
2014-12-03 10:50:00,65.61,65.63,65.58,65.6,7500.0,54.9085,54.9252,54.8834,54.9001,7500.0
2014-12-03 11:00:00,65.61,65.66,65.6,65.63,17200.0,54.9085,54.9503,54.9001,54.9252,17200.0
2014-12-03 11:10:00,65.64,65.64,65.57,65.61,12600.0,54.9336,54.9336,54.875,54.9085,12600.0
2014-12-03 11:20:00,65.62,65.69,65.6,65.64,34100.0,54.9168,54.9754,54.9001,54.9336,34100.0
2014-12-03 11:30:00,65.65,65.67,65.62,65.62,29100.0,54.9419,54.9587,54.9168,54.9168,29100.0
2014-12-03 11:40:00,65.62,65.65,65.59,65.62,11200.0,54.9168,54.9419,54.8917,54.9168,11200.0
2014-12-03 11:50:00,65.64,65.64,65.54,65.56,24600.0,54.9336,54.9336,54.8499,54.8666,24600.0
2014-12-03 12:00:00,65.55,65.56,65.52,65.52,9600.0,54.8583,54.8666,54.8332,54.8332,9600.0
2014-12-03 12:10:00,65.51,65.52,65.42,65.43,15800.0,54.8248,54.8332,54.7495,54.7578,15800.0
2014-12-03 12:20:00,65.43,65.43,65.37,65.39,22600.0,54.7578,54.7578,54.7076,54.7244,22600.0
2014-12-03 12:30:00,65.39,65.49,65.39,65.47,157100.0,54.7244,54.808,54.7244,54.7913,157100.0
2014-12-03 12:40:00,65.48,65.61,65.48,65.6,61100.0,54.7997,54.9085,54.7997,54.9001,61100.0
2014-12-03 12:50:00,65.59,65.6,65.5,65.5,20600.0,54.8917,54.9001,54.8164,54.8164,20600.0
2014-12-03 13:00:00,65.51,65.51,65.45,65.45,15100.0,54.8248,54.8248,54.7746,54.7746,15100.0
2014-12-03 13:10:00,65.45,65.45,65.4,65.42,17300.0,54.7746,54.7746,54.7327,54.7495,17300.0
2014-12-03 13:20:00,65.42,65.53,65.42,65.49,20900.0,54.7495,54.8415,54.7495,54.808,20900.0
2014-12-03 13:30:00,65.49,65.51,65.47,65.51,28900.0,54.808,54.8248,54.7913,54.8248,28900.0
2014-12-03 13:40:00,65.5,65.5,65.45,65.47,25200.0,54.8164,54.8164,54.7746,54.7913,25200.0
2014-12-03 13:50:00,65.46,65.46,65.43,65.46,20200.0,54.7829,54.7829,54.7578,54.7829,20200.0
2014-12-03 14:00:00,65.45,65.5,65.44,65.46,33100.0,54.7746,54.8164,54.7662,54.7829,33100.0
2014-12-03 14:10:00,65.46,65.48,65.42,65.42,17600.0,54.7829,54.7997,54.7495,54.7495,17600.0
2014-12-03 14:20:00,65.43,65.46,65.43,65.45,17900.0,54.7578,54.7829,54.7578,54.7746,17900.0
2014-12-03 14:30:00,65.45,65.45,65.42,65.45,12200.0,54.7746,54.7746,54.7495,54.7746,12200.0
2014-12-03 14:40:00,65.44,65.47,65.42,65.43,15600.0,54.7662,54.7913,54.7495,54.7578,15600.0
2014-12-03 14:50:00,65.43,65.46,65.42,65.42,30600.0,54.7578,54.7829,54.7495,54.7495,30600.0
2014-12-03 15:00:00,65.42,65.43,65.39,65.42,41300.0,54.7495,54.7578,54.7244,54.7495,41300.0
2014-12-03 15:10:00,65.43,65.44,65.39,65.39,71000.0,54.7578,54.7662,54.7244,54.7244,71000.0
2014-12-03 15:20:00,65.39,65.41,65.34,65.38,41000.0,54.7244,54.7411,54.6825,54.716,41000.0
2014-12-03 15:30:00,65.39,65.4,65.33,65.36,428700.0,54.7244,54.7327,54.6741,54.6992,428700.0
2014-12-03 15:40:00,65.36,65.36,65.24,65.27,64500.0,54.6992,54.6992,54.5988,54.6239,64500.0
2014-12-03 15:50:00,65.27,65.37,65.26,65.31,120200.0,54.6239,54.7076,54.6156,54.6574,120200.0
2014-12-04 09:30:00,65.4,65.67,65.4,65.55,45700.0,54.7327,54.9587,54.7327,54.8583,45700.0
2014-12-04 09:40:00,65.55,65.57,65.43,65.49,43600.0,54.8583,54.875,54.7578,54.808,43600.0
2014-12-04 09:50:00,65.48,65.48,65.39,65.46,27800.0,54.7997,54.7997,54.7244,54.7829,27800.0
2014-12-04 10:00:00,65.48,65.52,65.14,65.41,81000.0,54.7997,54.8332,54.5151,54.7411,81000.0
2014-12-04 10:10:00,65.43,65.45,65.38,65.4,54900.0,54.7578,54.7746,54.716,54.7327,54900.0
2014-12-04 10:20:00,65.42,65.42,65.35,65.36,25600.0,54.7495,54.7495,54.6909,54.6992,25600.0
2014-12-04 10:30:00,65.36,65.36,65.23,65.25,23200.0,54.6992,54.6992,54.5905,54.6072,23200.0
2014-12-04 10:40:00,65.25,65.25,65.13,65.18,24600.0,54.6072,54.6072,54.5068,54.5486,24600.0
2014-12-04 10:50:00,65.18,65.25,65.18,65.23,33500.0,54.5486,54.6072,54.5486,54.5905,33500.0
2014-12-04 11:00:00,65.23,65.24,65.19,65.21,17700.0,54.5905,54.5988,54.557,54.5737,17700.0
2014-12-04 11:10:00,65.22,65.36,65.21,65.27,24900.0,54.5821,54.6992,54.5737,54.6239,24900.0
2014-12-04 11:20:00,65.27,65.28,65.22,65.22,17500.0,54.6239,54.6323,54.5821,54.5821,17500.0
2014-12-04 11:30:00,65.2,65.29,65.17,65.21,35300.0,54.5653,54.6407,54.5402,54.5737,35300.0
2014-12-04 11:40:00,65.22,65.27,65.22,65.26,22800.0,54.5821,54.6239,54.5821,54.6156,22800.0
2014-12-04 11:50:00,65.25,65.29,65.22,65.25,39000.0,54.6072,54.6407,54.5821,54.6072,39000.0
2014-12-04 12:00:00,65.26,65.29,65.2,65.28,26200.0,54.6156,54.6407,54.5653,54.6323,26200.0
2014-12-04 12:10:00,65.28,65.35,65.26,65.31,23500.0,54.6323,54.6909,54.6156,54.6574,23500.0
2014-12-04 12:20:00,65.31,65.34,65.26,65.34,17500.0,54.6574,54.6825,54.6156,54.6825,17500.0
2014-12-04 12:30:00,65.33,65.35,65.31,65.32,55600.0,54.6741,54.6909,54.6574,54.6658,55600.0
2014-12-04 12:40:00,65.32,65.34,65.27,65.3,20100.0,54.6658,54.6825,54.6239,54.649,20100.0
2014-12-04 12:50:00,65.3,65.3,65.22,65.23,16800.0,54.649,54.649,54.5821,54.5905,16800.0
2014-12-04 13:00:00,65.24,65.32,65.24,65.31,8900.0,54.5988,54.6658,54.5988,54.6574,8900.0
2014-12-04 13:10:00,65.29,65.32,65.26,65.3,10200.0,54.6407,54.6658,54.6156,54.649,10200.0
2014-12-04 13:20:00,65.3,65.31,65.26,65.29,25100.0,54.649,54.6574,54.6156,54.6407,25100.0
2014-12-04 13:30:00,65.3,65.31,65.27,65.29,12100.0,54.649,54.6574,54.6239,54.6407,12100.0
2014-12-04 13:40:00,65.3,65.31,65.28,65.29,23100.0,54.649,54.6574,54.6323,54.6407,23100.0
2014-12-04 13:50:00,65.29,65.31,65.28,65.28,25700.0,54.6407,54.6574,54.6323,54.6323,25700.0
2014-12-04 14:00:00,65.29,65.31,65.27,65.3,13800.0,54.6407,54.6574,54.6239,54.649,13800.0
2014-12-04 14:10:00,65.3,65.31,65.29,65.29,16000.0,54.649,54.6574,54.6407,54.6407,16000.0
2014-12-04 14:20:00,65.29,65.31,65.27,65.28,35500.0,54.6407,54.6574,54.6239,54.6323,35500.0
2014-12-04 14:30:00,65.28,65.29,65.25,65.25,12500.0,54.6323,54.6407,54.6072,54.6072,12500.0
2014-12-04 14:40:00,65.25,65.26,65.22,65.23,10000.0,54.6072,54.6156,54.5821,54.5905,10000.0
2014-12-04 14:50:00,65.23,65.23,65.17,65.2,17800.0,54.5905,54.5905,54.5402,54.5653,17800.0
2014-12-04 15:00:00,65.2,65.25,65.2,65.24,18700.0,54.5653,54.6072,54.5653,54.5988,18700.0
2014-12-04 15:10:00,65.25,65.25,65.16,65.18,15900.0,54.6072,54.6072,54.5319,54.5486,15900.0
2014-12-04 15:20:00,65.18,65.2,65.09,65.14,32000.0,54.5486,54.5653,54.4733,54.5151,32000.0
2014-12-04 15:30:00,65.14,65.2,65.11,65.2,28700.0,54.5151,54.5653,54.49,54.5653,28700.0
2014-12-04 15:40:00,65.2,65.3,65.15,65.19,76500.0,54.5653,54.649,54.5235,54.557,76500.0
2014-12-04 15:50:00,65.19,65.24,65.19,65.2,70900.0,54.557,54.5988,54.557,54.5653,70900.0
2014-12-05 09:30:00,65.29,65.33,65.2,65.31,29100.0,54.6407,54.6741,54.5653,54.6574,29100.0
2014-12-05 09:40:00,65.3,65.31,65.14,65.29,14600.0,54.649,54.6574,54.5151,54.6407,14600.0
2014-12-05 09:50:00,65.29,65.34,65.22,65.25,14000.0,54.6407,54.6825,54.5821,54.6072,14000.0
2014-12-05 10:00:00,65.24,65.3,65.22,65.22,71800.0,54.5988,54.649,54.5821,54.5821,71800.0
2014-12-05 10:10:00,65.22,65.25,65.19,65.21,90400.0,54.5821,54.6072,54.557,54.5737,90400.0
2014-12-05 10:20:00,65.21,65.21,65.14,65.16,10900.0,54.5737,54.5737,54.5151,54.5319,10900.0
2014-12-05 10:30:00,65.16,65.2,65.15,65.15,12200.0,54.5319,54.5653,54.5235,54.5235,12200.0
2014-12-05 10:40:00,65.15,65.15,65.1,65.13,19600.0,54.5235,54.5235,54.4817,54.5068,19600.0
2014-12-05 10:50:00,65.12,65.15,65.09,65.09,35000.0,54.4984,54.5235,54.4733,54.4733,35000.0
2014-12-05 11:00:00,65.1,65.11,65.08,65.1,40300.0,54.4817,54.49,54.4649,54.4817,40300.0
2014-12-05 11:10:00,65.1,65.11,65.08,65.1,22400.0,54.4817,54.49,54.4649,54.4817,22400.0
2014-12-05 11:20:00,65.1,65.11,65.08,65.09,35400.0,54.4817,54.49,54.4649,54.4733,35400.0
2014-12-05 11:30:00,65.09,65.1,65.01,65.01,12500.0,54.4733,54.4817,54.4063,54.4063,12500.0
2014-12-05 11:40:00,65.01,65.02,64.99,64.99,11000.0,54.4063,54.4147,54.3896,54.3896,11000.0
2014-12-05 11:50:00,65.01,65.04,64.99,65.02,23200.0,54.4063,54.4314,54.3896,54.4147,23200.0
2014-12-05 12:00:00,65.01,65.04,64.99,65.03,7300.0,54.4063,54.4314,54.3896,54.4231,7300.0
2014-12-05 12:10:00,65.04,65.05,65.0,65.03,17200.0,54.4314,54.4398,54.398,54.4231,17200.0
2014-12-05 12:20:00,65.03,65.04,65.02,65.03,8300.0,54.4231,54.4314,54.4147,54.4231,8300.0
2014-12-05 12:30:00,65.04,65.06,65.01,65.03,22600.0,54.4314,54.4482,54.4063,54.4231,22600.0
2014-12-05 12:40:00,65.03,65.05,65.01,65.05,16700.0,54.4231,54.4398,54.4063,54.4398,16700.0
2014-12-05 12:50:00,65.04,65.04,65.0,65.0,13900.0,54.4314,54.4314,54.398,54.398,13900.0
2014-12-05 13:00:00,65.0,65.02,64.98,64.98,21500.0,54.398,54.4147,54.3812,54.3812,21500.0
2014-12-05 13:10:00,64.98,64.98,64.91,64.93,7800.0,54.3812,54.3812,54.3226,54.3394,7800.0
2014-12-05 13:20:00,64.93,64.93,64.84,64.85,37900.0,54.3394,54.3394,54.2641,54.2724,37900.0
2014-12-05 13:30:00,64.85,64.88,64.85,64.87,72900.0,54.2724,54.2975,54.2724,54.2892,72900.0
2014-12-05 13:40:00,64.88,64.88,64.82,64.83,14200.0,54.2975,54.2975,54.2473,54.2557,14200.0
2014-12-05 13:50:00,64.83,64.86,64.82,64.84,9500.0,54.2557,54.2808,54.2473,54.2641,9500.0
2014-12-05 14:00:00,64.85,64.86,64.84,64.85,12800.0,54.2724,54.2808,54.2641,54.2724,12800.0
2014-12-05 14:10:00,64.86,64.86,64.84,64.85,16000.0,54.2808,54.2808,54.2641,54.2724,16000.0
2014-12-05 14:20:00,64.84,64.85,64.73,64.74,47000.0,54.2641,54.2724,54.172,54.1804,47000.0
2014-12-05 14:30:00,64.74,64.84,64.74,64.77,27500.0,54.1804,54.2641,54.1804,54.2055,27500.0
2014-12-05 14:40:00,64.78,64.79,64.77,64.78,16700.0,54.2139,54.2222,54.2055,54.2139,16700.0
2014-12-05 14:50:00,64.78,64.79,64.73,64.75,20300.0,54.2139,54.2222,54.172,54.1887,20300.0
2014-12-05 15:00:00,64.75,64.8,64.74,64.8,27600.0,54.1887,54.2306,54.1804,54.2306,27600.0
2014-12-05 15:10:00,64.8,64.86,64.74,64.81,59600.0,54.2306,54.2808,54.1804,54.239,59600.0
2014-12-05 15:20:00,64.81,64.91,64.81,64.91,37100.0,54.239,54.3226,54.239,54.3226,37100.0
2014-12-05 15:30:00,64.91,64.93,64.83,64.85,38400.0,54.3226,54.3394,54.2557,54.2724,38400.0
2014-12-05 15:40:00,64.85,64.94,64.79,64.8,73000.0,54.2724,54.3478,54.2222,54.2306,73000.0
2014-12-05 15:50:00,64.81,65.01,64.8,65.01,147500.0,54.239,54.4063,54.2306,54.4063,147500.0
2014-12-08 09:30:00,65.11,65.43,65.04,65.43,41200.0,54.49,54.7578,54.4314,54.7578,41200.0
2014-12-08 09:40:00,65.47,65.79,65.47,65.73,27800.0,54.7913,55.0591,54.7913,55.0089,27800.0
2014-12-08 09:50:00,65.73,65.73,65.65,65.71,13100.0,55.0089,55.0089,54.9419,54.9922,13100.0
2014-12-08 10:00:00,65.71,65.74,65.64,65.66,13300.0,54.9922,55.0173,54.9336,54.9503,13300.0
2014-12-08 10:10:00,65.66,65.66,65.53,65.54,17700.0,54.9503,54.9503,54.8415,54.8499,17700.0
2014-12-08 10:20:00,65.54,65.6,65.54,65.56,13700.0,54.8499,54.9001,54.8499,54.8666,13700.0
2014-12-08 10:30:00,65.55,65.57,65.5,65.51,17500.0,54.8583,54.875,54.8164,54.8248,17500.0
2014-12-08 10:40:00,65.51,65.52,65.43,65.48,20700.0,54.8248,54.8332,54.7578,54.7997,20700.0
2014-12-08 10:50:00,65.5,65.51,65.48,65.5,31200.0,54.8164,54.8248,54.7997,54.8164,31200.0
2014-12-08 11:00:00,65.49,65.52,65.47,65.49,10400.0,54.808,54.8332,54.7913,54.808,10400.0
2014-12-08 11:10:00,65.49,65.53,65.48,65.49,31300.0,54.808,54.8415,54.7997,54.808,31300.0
2014-12-08 11:20:00,65.49,65.56,65.48,65.51,18000.0,54.808,54.8666,54.7997,54.8248,18000.0
2014-12-08 11:30:00,65.52,65.55,65.51,65.53,49900.0,54.8332,54.8583,54.8248,54.8415,49900.0
2014-12-08 11:40:00,65.53,65.62,65.53,65.62,10300.0,54.8415,54.9168,54.8415,54.9168,10300.0
2014-12-08 11:50:00,65.62,65.66,65.6,65.64,18700.0,54.9168,54.9503,54.9001,54.9336,18700.0
2014-12-08 12:00:00,65.64,65.68,65.64,65.67,9300.0,54.9336,54.9671,54.9336,54.9587,9300.0
2014-12-08 12:10:00,65.66,65.67,65.42,65.46,17500.0,54.9503,54.9587,54.7495,54.7829,17500.0
2014-12-08 12:20:00,65.45,65.48,65.4,65.46,19700.0,54.7746,54.7997,54.7327,54.7829,19700.0
2014-12-08 12:30:00,65.45,65.53,65.45,65.53,22600.0,54.7746,54.8415,54.7746,54.8415,22600.0
2014-12-08 12:40:00,65.53,65.59,65.53,65.53,11500.0,54.8415,54.8917,54.8415,54.8415,11500.0
2014-12-08 12:50:00,65.53,65.54,65.46,65.49,13500.0,54.8415,54.8499,54.7829,54.808,13500.0
2014-12-08 13:00:00,65.49,65.57,65.46,65.56,13100.0,54.808,54.875,54.7829,54.8666,13100.0
2014-12-08 13:10:00,65.56,65.56,65.49,65.49,34100.0,54.8666,54.8666,54.808,54.808,34100.0
2014-12-08 13:20:00,65.49,65.49,65.4,65.41,19800.0,54.808,54.808,54.7327,54.7411,19800.0
2014-12-08 13:30:00,65.41,65.41,65.29,65.31,16900.0,54.7411,54.7411,54.6407,54.6574,16900.0
2014-12-08 13:40:00,65.3,65.31,65.25,65.3,23400.0,54.649,54.6574,54.6072,54.649,23400.0
2014-12-08 13:50:00,65.3,65.33,65.28,65.28,20400.0,54.649,54.6741,54.6323,54.6323,20400.0
2014-12-08 14:00:00,65.29,65.29,65.17,65.23,25500.0,54.6407,54.6407,54.5402,54.5905,25500.0
2014-12-08 14:10:00,65.24,65.24,65.15,65.18,20200.0,54.5988,54.5988,54.5235,54.5486,20200.0
2014-12-08 14:20:00,65.2,65.24,65.18,65.22,27500.0,54.5653,54.5988,54.5486,54.5821,27500.0
2014-12-08 14:30:00,65.23,65.23,65.18,65.19,21900.0,54.5905,54.5905,54.5486,54.557,21900.0
2014-12-08 14:40:00,65.19,65.2,65.17,65.2,31100.0,54.557,54.5653,54.5402,54.5653,31100.0
2014-12-08 14:50:00,65.2,65.23,65.2,65.22,15600.0,54.5653,54.5905,54.5653,54.5821,15600.0
2014-12-08 15:00:00,65.21,65.22,65.14,65.14,21800.0,54.5737,54.5821,54.5151,54.5151,21800.0
2014-12-08 15:10:00,65.15,65.2,65.14,65.17,31600.0,54.5235,54.5653,54.5151,54.5402,31600.0
2014-12-08 15:20:00,65.17,65.25,65.14,65.23,39700.0,54.5402,54.6072,54.5151,54.5905,39700.0
2014-12-08 15:30:00,65.24,65.24,65.18,65.23,41700.0,54.5988,54.5988,54.5486,54.5905,41700.0
2014-12-08 15:40:00,65.23,65.28,65.17,65.25,48600.0,54.5905,54.6323,54.5402,54.6072,48600.0
2014-12-08 15:50:00,65.24,65.31,65.23,65.27,83100.0,54.5988,54.6574,54.5905,54.6239,83100.0
2014-12-09 09:30:00,64.84,64.91,64.41,64.91,37400.0,54.2641,54.3226,53.9042,54.3226,37400.0
2014-12-09 09:40:00,64.95,64.95,64.77,64.85,14000.0,54.3561,54.3561,54.2055,54.2724,14000.0
2014-12-09 09:50:00,64.86,64.9,64.79,64.84,17900.0,54.2808,54.3143,54.2222,54.2641,17900.0
2014-12-09 10:00:00,64.85,64.87,64.62,64.63,16800.0,54.2724,54.2892,54.0799,54.0883,16800.0
2014-12-09 10:10:00,64.65,64.65,64.56,64.58,26800.0,54.1051,54.1051,54.0297,54.0465,26800.0
2014-12-09 10:20:00,64.6,64.63,64.47,64.5,14600.0,54.0632,54.0883,53.9544,53.9795,14600.0
2014-12-09 10:30:00,64.5,64.51,64.42,64.49,10900.0,53.9795,53.9879,53.9126,53.9712,10900.0
2014-12-09 10:40:00,64.5,64.59,64.47,64.55,12200.0,53.9795,54.0548,53.9544,54.0214,12200.0
2014-12-09 10:50:00,64.57,64.57,64.47,64.52,15700.0,54.0381,54.0381,53.9544,53.9963,15700.0
2014-12-09 11:00:00,64.52,64.53,64.46,64.46,14200.0,53.9963,54.0046,53.946,53.946,14200.0
2014-12-09 11:10:00,64.48,64.55,64.48,64.55,11200.0,53.9628,54.0214,53.9628,54.0214,11200.0
2014-12-09 11:20:00,64.55,64.7,64.53,64.66,11000.0,54.0214,54.1469,54.0046,54.1134,11000.0
2014-12-09 11:30:00,64.68,64.7,64.66,64.7,7000.0,54.1302,54.1469,54.1134,54.1469,7000.0
2014-12-09 11:40:00,64.71,64.71,64.61,64.67,9300.0,54.1553,54.1553,54.0716,54.1218,9300.0
2014-12-09 11:50:00,64.66,64.72,64.64,64.71,8000.0,54.1134,54.1636,54.0967,54.1553,8000.0
2014-12-09 12:00:00,64.7,64.75,64.65,64.75,5100.0,54.1469,54.1887,54.1051,54.1887,5100.0
2014-12-09 12:10:00,64.74,64.78,64.68,64.72,8200.0,54.1804,54.2139,54.1302,54.1636,8200.0
2014-12-09 12:20:00,64.72,64.81,64.71,64.79,7200.0,54.1636,54.239,54.1553,54.2222,7200.0
2014-12-09 12:30:00,64.79,64.92,64.75,64.92,8100.0,54.2222,54.331,54.1887,54.331,8100.0
2014-12-09 12:40:00,64.93,64.95,64.92,64.94,13200.0,54.3394,54.3561,54.331,54.3478,13200.0
2014-12-09 12:50:00,64.94,65.05,64.92,65.04,9400.0,54.3478,54.4398,54.331,54.4314,9400.0
2014-12-09 13:00:00,65.04,65.1,64.98,65.1,9000.0,54.4314,54.4817,54.3812,54.4817,9000.0
2014-12-09 13:10:00,65.12,65.17,65.11,65.13,13500.0,54.4984,54.5402,54.49,54.5068,13500.0
2014-12-09 13:20:00,65.13,65.14,65.08,65.11,11200.0,54.5068,54.5151,54.4649,54.49,11200.0
2014-12-09 13:30:00,65.11,65.24,65.1,65.22,16800.0,54.49,54.5988,54.4817,54.5821,16800.0
2014-12-09 13:40:00,65.22,65.23,65.19,65.2,11300.0,54.5821,54.5905,54.557,54.5653,11300.0
2014-12-09 13:50:00,65.2,65.21,65.17,65.21,13200.0,54.5653,54.5737,54.5402,54.5737,13200.0
2014-12-09 14:00:00,65.2,65.23,65.19,65.22,12600.0,54.5653,54.5905,54.557,54.5821,12600.0
2014-12-09 14:10:00,65.23,65.24,65.13,65.14,11300.0,54.5905,54.5988,54.5068,54.5151,11300.0
2014-12-09 14:20:00,65.14,65.16,65.14,65.15,10000.0,54.5151,54.5319,54.5151,54.5235,10000.0
2014-12-09 14:30:00,65.16,65.17,65.03,65.05,11700.0,54.5319,54.5402,54.4231,54.4398,11700.0
2014-12-09 14:40:00,65.06,65.15,65.04,65.13,12100.0,54.4482,54.5235,54.4314,54.5068,12100.0
2014-12-09 14:50:00,65.14,65.14,65.04,65.1,10600.0,54.5151,54.5151,54.4314,54.4817,10600.0
2014-12-09 15:00:00,65.11,65.2,65.11,65.15,11900.0,54.49,54.5653,54.49,54.5235,11900.0
2014-12-09 15:10:00,65.15,65.2,65.13,65.17,17200.0,54.5235,54.5653,54.5068,54.5402,17200.0
2014-12-09 15:20:00,65.17,65.19,65.15,65.17,20200.0,54.5402,54.557,54.5235,54.5402,20200.0
2014-12-09 15:30:00,65.17,65.19,65.13,65.16,31800.0,54.5402,54.557,54.5068,54.5319,31800.0
2014-12-09 15:40:00,65.16,65.27,65.16,65.27,47900.0,54.5319,54.6239,54.5319,54.6239,47900.0
2014-12-09 15:50:00,65.27,65.31,65.21,65.27,49400.0,54.6239,54.6574,54.5737,54.6239,49400.0
2014-12-10 09:30:00,65.32,65.32,64.98,64.99,17400.0,54.6658,54.6658,54.3812,54.3896,17400.0
2014-12-10 09:40:00,65.01,65.16,64.97,65.01,18200.0,54.4063,54.5319,54.3729,54.4063,18200.0
2014-12-10 09:50:00,65.0,65.02,64.94,64.94,21300.0,54.398,54.4147,54.3478,54.3478,21300.0
2014-12-10 10:00:00,64.94,64.94,64.81,64.81,9000.0,54.3478,54.3478,54.239,54.239,9000.0
2014-12-10 10:10:00,64.82,64.85,64.75,64.79,15800.0,54.2473,54.2724,54.1887,54.2222,15800.0
2014-12-10 10:20:00,64.77,64.78,64.69,64.71,7700.0,54.2055,54.2139,54.1385,54.1553,7700.0
2014-12-10 10:30:00,64.69,64.69,64.58,64.59,12600.0,54.1385,54.1385,54.0465,54.0548,12600.0
2014-12-10 10:40:00,64.58,64.59,64.47,64.48,13900.0,54.0465,54.0548,53.9544,53.9628,13900.0
2014-12-10 10:50:00,64.48,64.63,64.44,64.63,10800.0,53.9628,54.0883,53.9293,54.0883,10800.0
2014-12-10 11:00:00,64.63,64.63,64.47,64.47,15300.0,54.0883,54.0883,53.9544,53.9544,15300.0
2014-12-10 11:10:00,64.47,64.48,64.43,64.45,12800.0,53.9544,53.9628,53.9209,53.9377,12800.0
2014-12-10 11:20:00,64.45,64.47,64.41,64.41,10800.0,53.9377,53.9544,53.9042,53.9042,10800.0
2014-12-10 11:30:00,64.39,64.39,64.27,64.34,15600.0,53.8875,53.8875,53.787,53.8456,15600.0
2014-12-10 11:40:00,64.32,64.34,64.28,64.34,6000.0,53.8289,53.8456,53.7954,53.8456,6000.0
2014-12-10 11:50:00,64.35,64.42,64.34,64.37,8200.0,53.854,53.9126,53.8456,53.8707,8200.0
2014-12-10 12:00:00,64.38,64.39,64.28,64.29,10000.0,53.8791,53.8875,53.7954,53.8038,10000.0
2014-12-10 12:10:00,64.29,64.31,64.22,64.25,11900.0,53.8038,53.8205,53.7452,53.7703,11900.0
2014-12-10 12:20:00,64.23,64.26,64.2,64.22,8100.0,53.7536,53.7787,53.7285,53.7452,8100.0
2014-12-10 12:30:00,64.21,64.27,64.16,64.24,9000.0,53.7368,53.787,53.695,53.7619,9000.0
2014-12-10 12:40:00,64.23,64.32,64.23,64.31,9200.0,53.7536,53.8289,53.7536,53.8205,9200.0
2014-12-10 12:50:00,64.31,64.36,64.3,64.3,6300.0,53.8205,53.8624,53.8121,53.8121,6300.0
2014-12-10 13:00:00,64.29,64.3,64.16,64.19,15500.0,53.8038,53.8121,53.695,53.7201,15500.0
2014-12-10 13:10:00,64.19,64.24,64.16,64.17,13400.0,53.7201,53.7619,53.695,53.7033,13400.0
2014-12-10 13:20:00,64.17,64.24,64.16,64.21,8100.0,53.7033,53.7619,53.695,53.7368,8100.0
2014-12-10 13:30:00,64.22,64.22,64.14,64.16,16500.0,53.7452,53.7452,53.6782,53.695,16500.0
2014-12-10 13:40:00,64.16,64.16,63.97,63.98,15000.0,53.695,53.695,53.536,53.5443,15000.0
2014-12-10 13:50:00,63.95,64.03,63.95,64.01,24100.0,53.5192,53.5862,53.5192,53.5694,24100.0
2014-12-10 14:00:00,64.01,64.05,63.98,63.99,26900.0,53.5694,53.6029,53.5443,53.5527,26900.0
2014-12-10 14:10:00,63.98,63.98,63.89,63.95,12300.0,53.5443,53.5443,53.469,53.5192,12300.0
2014-12-10 14:20:00,63.95,63.95,63.8,63.8,27400.0,53.5192,53.5192,53.3937,53.3937,27400.0
2014-12-10 14:30:00,63.79,63.79,63.69,63.74,50300.0,53.3853,53.3853,53.3016,53.3435,50300.0
2014-12-10 14:40:00,63.75,63.81,63.73,63.8,32900.0,53.3519,53.4021,53.3351,53.3937,32900.0
2014-12-10 14:50:00,63.79,63.8,63.74,63.75,27700.0,53.3853,53.3937,53.3435,53.3519,27700.0
2014-12-10 15:00:00,63.75,63.84,63.74,63.83,39000.0,53.3519,53.4272,53.3435,53.4188,39000.0
2014-12-10 15:10:00,63.84,63.91,63.79,63.91,23100.0,53.4272,53.4858,53.3853,53.4858,23100.0
2014-12-10 15:20:00,63.93,63.96,63.86,63.88,21300.0,53.5025,53.5276,53.4439,53.4606,21300.0
2014-12-10 15:30:00,63.88,63.91,63.77,63.79,35000.0,53.4606,53.4858,53.3686,53.3853,35000.0
2014-12-10 15:40:00,63.79,63.8,63.48,63.53,79400.0,53.3853,53.3937,53.1259,53.1677,79400.0
2014-12-10 15:50:00,63.53,63.63,63.47,63.53,173100.0,53.1677,53.2514,53.1175,53.1677,173100.0
2014-12-11 09:30:00,63.29,63.7,63.29,63.62,41800.0,53.2514,53.5964,53.2514,53.5291,41800.0
2014-12-11 09:40:00,63.64,63.85,63.64,63.85,12200.0,53.5459,53.7226,53.5459,53.7226,12200.0
2014-12-11 09:50:00,63.83,64.04,63.81,64.01,19600.0,53.7058,53.8825,53.6889,53.8572,19600.0
2014-12-11 10:00:00,64.0,64.03,63.87,64.0,31100.0,53.8488,53.8741,53.7394,53.8488,31100.0
2014-12-11 10:10:00,64.0,64.13,64.0,64.13,27600.0,53.8488,53.9582,53.8488,53.9582,27600.0
2014-12-11 10:20:00,64.14,64.29,64.13,64.27,25600.0,53.9666,54.0928,53.9582,54.076,25600.0
2014-12-11 10:30:00,64.27,64.34,64.24,64.27,19500.0,54.076,54.1349,54.0507,54.076,19500.0
2014-12-11 10:40:00,64.28,64.34,64.24,64.28,19000.0,54.0844,54.1349,54.0507,54.0844,19000.0
2014-12-11 10:50:00,64.28,64.33,64.19,64.19,14300.0,54.0844,54.1265,54.0087,54.0087,14300.0
2014-12-11 11:00:00,64.19,64.2,64.05,64.09,51800.0,54.0087,54.0171,53.8909,53.9245,51800.0
2014-12-11 11:10:00,64.09,64.12,63.98,64.07,108000.0,53.9245,53.9498,53.832,53.9077,108000.0
2014-12-11 11:20:00,64.07,64.09,64.0,64.0,18200.0,53.9077,53.9245,53.8488,53.8488,18200.0
2014-12-11 11:30:00,64.0,64.05,63.99,64.02,17700.0,53.8488,53.8909,53.8404,53.8656,17700.0
2014-12-11 11:40:00,64.03,64.05,63.98,63.99,17100.0,53.8741,53.8909,53.832,53.8404,17100.0
2014-12-11 11:50:00,63.99,64.02,63.97,63.99,13000.0,53.8404,53.8656,53.8236,53.8404,13000.0
2014-12-11 12:00:00,63.98,64.0,63.95,63.95,12600.0,53.832,53.8488,53.8067,53.8067,12600.0
2014-12-11 12:10:00,63.95,63.97,63.9,63.91,17900.0,53.8067,53.8236,53.7647,53.7731,17900.0
2014-12-11 12:20:00,63.91,63.91,63.88,63.89,11700.0,53.7731,53.7731,53.7478,53.7563,11700.0
2014-12-11 12:30:00,63.89,63.9,63.87,63.88,14400.0,53.7563,53.7647,53.7394,53.7478,14400.0
2014-12-11 12:40:00,63.87,63.91,63.82,63.87,23800.0,53.7394,53.7731,53.6974,53.7394,23800.0
2014-12-11 12:50:00,63.86,63.88,63.84,63.85,9300.0,53.731,53.7478,53.7142,53.7226,9300.0
2014-12-11 13:00:00,63.86,63.87,63.82,63.85,14500.0,53.731,53.7394,53.6974,53.7226,14500.0
2014-12-11 13:10:00,63.85,63.85,63.81,63.82,13200.0,53.7226,53.7226,53.6889,53.6974,13200.0
2014-12-11 13:20:00,63.82,63.82,63.73,63.73,11600.0,53.6974,53.6974,53.6216,53.6216,11600.0
2014-12-11 13:30:00,63.74,63.79,63.73,63.78,14400.0,53.63,53.6721,53.6216,53.6637,14400.0
2014-12-11 13:40:00,63.78,63.78,63.76,63.77,22400.0,53.6637,53.6637,53.6469,53.6553,22400.0
2014-12-11 13:50:00,63.77,63.78,63.65,63.65,16100.0,53.6553,53.6637,53.5543,53.5543,16100.0
2014-12-11 14:00:00,63.65,63.68,63.62,63.65,19000.0,53.5543,53.5796,53.5291,53.5543,19000.0
2014-12-11 14:10:00,63.65,63.65,63.52,63.52,26300.0,53.5543,53.5543,53.4449,53.4449,26300.0
2014-12-11 14:20:00,63.52,63.54,63.4,63.41,23300.0,53.4449,53.4618,53.344,53.3524,23300.0
2014-12-11 14:30:00,63.4,63.45,63.4,63.43,26500.0,53.344,53.386,53.344,53.3692,26500.0
2014-12-11 14:40:00,63.43,63.45,63.32,63.33,42100.0,53.3692,53.386,53.2767,53.2851,42100.0
2014-12-11 14:50:00,63.32,63.35,63.25,63.27,29400.0,53.2767,53.3019,53.2178,53.2346,29400.0
2014-12-11 15:00:00,63.28,63.44,63.27,63.38,56800.0,53.243,53.3776,53.2346,53.3271,56800.0
2014-12-11 15:10:00,63.38,63.59,63.36,63.57,55700.0,53.3271,53.5038,53.3103,53.487,55700.0
2014-12-11 15:20:00,63.57,63.61,63.55,63.56,47200.0,53.487,53.5207,53.4702,53.4786,47200.0
2014-12-11 15:30:00,63.55,63.6,63.45,63.47,55800.0,53.4702,53.5123,53.386,53.4029,55800.0
2014-12-11 15:40:00,63.46,63.5,63.31,63.31,90100.0,53.3945,53.4281,53.2683,53.2683,90100.0
2014-12-11 15:50:00,63.31,63.33,63.2,63.28,139700.0,53.2683,53.2851,53.1757,53.243,139700.0
2014-12-12 09:30:00,62.95,62.95,62.77,62.87,22700.0,52.9654,52.9654,52.8139,52.898,22700.0
2014-12-12 09:40:00,62.88,63.23,62.88,63.05,32000.0,52.9065,53.2009,52.9065,53.0495,32000.0
2014-12-12 09:50:00,63.01,63.27,62.99,63.25,11600.0,53.0158,53.2346,52.999,53.2178,11600.0
2014-12-12 10:00:00,63.24,63.28,63.03,63.14,15100.0,53.2094,53.243,53.0327,53.1252,15100.0
2014-12-12 10:10:00,63.14,63.15,63.01,63.15,31700.0,53.1252,53.1336,53.0158,53.1336,31700.0
2014-12-12 10:20:00,63.15,63.15,63.01,63.05,19900.0,53.1336,53.1336,53.0158,53.0495,19900.0
2014-12-12 10:30:00,63.04,63.1,62.99,63.0,18100.0,53.0411,53.0916,52.999,53.0074,18100.0
2014-12-12 10:40:00,63.0,63.06,62.98,63.03,18100.0,53.0074,53.0579,52.9906,53.0327,18100.0
2014-12-12 10:50:00,63.01,63.03,62.95,62.96,22900.0,53.0158,53.0327,52.9654,52.9738,22900.0
2014-12-12 11:00:00,62.95,62.99,62.85,62.94,35500.0,52.9654,52.999,52.8812,52.9569,35500.0
2014-12-12 11:10:00,62.94,62.94,62.81,62.83,20200.0,52.9569,52.9569,52.8476,52.8644,20200.0
2014-12-12 11:20:00,62.83,62.89,62.64,62.65,21800.0,52.8644,52.9149,52.7045,52.7129,21800.0
2014-12-12 11:30:00,62.66,62.81,62.66,62.79,28900.0,52.7214,52.8476,52.7214,52.8307,28900.0
2014-12-12 11:40:00,62.82,62.84,62.75,62.82,22200.0,52.856,52.8728,52.7971,52.856,22200.0
2014-12-12 11:50:00,62.8,62.85,62.7,62.7,22300.0,52.8391,52.8812,52.755,52.755,22300.0
2014-12-12 12:00:00,62.71,62.75,62.67,62.71,17600.0,52.7634,52.7971,52.7298,52.7634,17600.0
2014-12-12 12:10:00,62.73,62.74,62.61,62.72,15800.0,52.7802,52.7887,52.6793,52.7718,15800.0
2014-12-12 12:20:00,62.71,62.8,62.65,62.8,8200.0,52.7634,52.8391,52.7129,52.8391,8200.0
2014-12-12 12:30:00,62.8,62.82,62.75,62.78,16800.0,52.8391,52.856,52.7971,52.8223,16800.0
2014-12-12 12:40:00,62.78,62.79,62.72,62.77,14000.0,52.8223,52.8307,52.7718,52.8139,14000.0
2014-12-12 12:50:00,62.77,62.77,62.69,62.75,15900.0,52.8139,52.8139,52.7466,52.7971,15900.0
2014-12-12 13:00:00,62.76,62.84,62.66,62.84,24100.0,52.8055,52.8728,52.7214,52.8728,24100.0
2014-12-12 13:10:00,62.84,62.92,62.76,62.88,20000.0,52.8728,52.9401,52.8055,52.9065,20000.0
2014-12-12 13:20:00,62.9,63.0,62.9,62.98,21300.0,52.9233,53.0074,52.9233,52.9906,21300.0
2014-12-12 13:30:00,62.95,62.97,62.85,62.89,17900.0,52.9654,52.9822,52.8812,52.9149,17900.0
2014-12-12 13:40:00,62.91,62.92,62.85,62.89,18100.0,52.9317,52.9401,52.8812,52.9149,18100.0
2014-12-12 13:50:00,62.88,62.94,62.88,62.93,17000.0,52.9065,52.9569,52.9065,52.9485,17000.0
2014-12-12 14:00:00,62.92,62.95,62.87,62.93,23600.0,52.9401,52.9654,52.898,52.9485,23600.0
2014-12-12 14:10:00,62.93,62.93,62.82,62.83,23600.0,52.9485,52.9485,52.856,52.8644,23600.0
2014-12-12 14:20:00,62.82,62.86,62.67,62.69,42000.0,52.856,52.8896,52.7298,52.7466,42000.0
2014-12-12 14:30:00,62.69,62.74,62.63,62.67,107900.0,52.7466,52.7887,52.6961,52.7298,107900.0
2014-12-12 14:40:00,62.68,62.7,62.63,62.65,23200.0,52.7382,52.755,52.6961,52.7129,23200.0
2014-12-12 14:50:00,62.65,62.7,62.62,62.69,19100.0,52.7129,52.755,52.6877,52.7466,19100.0
2014-12-12 15:00:00,62.7,62.75,62.66,62.72,30000.0,52.755,52.7971,52.7214,52.7718,30000.0
2014-12-12 15:10:00,62.73,62.77,62.68,62.68,36000.0,52.7802,52.8139,52.7382,52.7382,36000.0
2014-12-12 15:20:00,62.69,62.74,62.64,62.69,34400.0,52.7466,52.7887,52.7045,52.7466,34400.0
2014-12-12 15:30:00,62.69,62.69,62.43,62.43,59700.0,52.7466,52.7466,52.5278,52.5278,59700.0
2014-12-12 15:40:00,62.43,62.49,62.35,62.49,123800.0,52.5278,52.5783,52.4605,52.5783,123800.0
2014-12-12 15:50:00,62.48,62.52,62.32,62.36,291000.0,52.5699,52.6036,52.4353,52.4689,291000.0
2014-12-15 09:30:00,62.7,62.83,62.68,62.83,32100.0,52.755,52.8644,52.7382,52.8644,32100.0
2014-12-15 09:40:00,62.84,62.98,62.82,62.93,14900.0,52.8728,52.9906,52.856,52.9485,14900.0
2014-12-15 09:50:00,62.95,62.97,62.76,62.78,12500.0,52.9654,52.9822,52.8055,52.8223,12500.0
2014-12-15 10:00:00,62.79,62.79,62.49,62.54,17800.0,52.8307,52.8307,52.5783,52.6204,17800.0
2014-12-15 10:10:00,62.54,62.59,62.49,62.5,20000.0,52.6204,52.6625,52.5783,52.5867,20000.0
2014-12-15 10:20:00,62.5,62.5,62.27,62.28,29300.0,52.5867,52.5867,52.3932,52.4016,29300.0
2014-12-15 10:30:00,62.27,62.29,62.1,62.13,38400.0,52.3932,52.41,52.2502,52.2754,38400.0
2014-12-15 10:40:00,62.13,62.14,62.01,62.02,26400.0,52.2754,52.2838,52.1744,52.1829,26400.0
2014-12-15 10:50:00,62.05,62.31,62.05,62.2,24200.0,52.2081,52.4269,52.2081,52.3343,24200.0
2014-12-15 11:00:00,62.2,62.2,61.97,62.07,23400.0,52.3343,52.3343,52.1408,52.2249,23400.0
2014-12-15 11:10:00,62.06,62.07,61.87,61.91,27400.0,52.2165,52.2249,52.0567,52.0903,27400.0
2014-12-15 11:20:00,61.91,61.94,61.74,61.8,22100.0,52.0903,52.1156,51.9473,51.9978,22100.0
2014-12-15 11:30:00,61.79,61.89,61.72,61.73,21500.0,51.9893,52.0735,51.9304,51.9389,21500.0
2014-12-15 11:40:00,61.73,61.81,61.64,61.76,26900.0,51.9389,52.0062,51.8631,51.9641,26900.0
2014-12-15 11:50:00,61.74,61.81,61.7,61.76,13700.0,51.9473,52.0062,51.9136,51.9641,13700.0
2014-12-15 12:00:00,61.77,61.99,61.77,61.93,12800.0,51.9725,52.1576,51.9725,52.1071,12800.0
2014-12-15 12:10:00,61.93,61.93,61.83,61.86,13600.0,52.1071,52.1071,52.023,52.0482,13600.0
2014-12-15 12:20:00,61.88,62.07,61.86,62.03,14000.0,52.0651,52.2249,52.0482,52.1913,14000.0
2014-12-15 12:30:00,62.06,62.09,61.91,62.08,17500.0,52.2165,52.2418,52.0903,52.2333,17500.0
2014-12-15 12:40:00,62.07,62.07,61.94,61.98,11700.0,52.2249,52.2249,52.1156,52.1492,11700.0
2014-12-15 12:50:00,61.99,62.11,61.97,62.08,12500.0,52.1576,52.2586,52.1408,52.2333,12500.0
2014-12-15 13:00:00,62.07,62.11,62.01,62.02,13200.0,52.2249,52.2586,52.1744,52.1829,13200.0
2014-12-15 13:10:00,62.02,62.06,61.91,61.93,14200.0,52.1829,52.2165,52.0903,52.1071,14200.0
2014-12-15 13:20:00,61.95,62.0,61.85,61.86,13100.0,52.124,52.166,52.0398,52.0482,13100.0
2014-12-15 13:30:00,61.85,61.88,61.76,61.88,20100.0,52.0398,52.0651,51.9641,52.0651,20100.0
2014-12-15 13:40:00,61.85,61.93,61.81,61.84,11200.0,52.0398,52.1071,52.0062,52.0314,11200.0
2014-12-15 13:50:00,61.83,61.88,61.79,61.85,7700.0,52.023,52.0651,51.9893,52.0398,7700.0
2014-12-15 14:00:00,61.87,61.87,61.77,61.79,9400.0,52.0567,52.0567,51.9725,51.9893,9400.0
2014-12-15 14:10:00,61.78,61.8,61.72,61.76,21000.0,51.9809,51.9978,51.9304,51.9641,21000.0
2014-12-15 14:20:00,61.77,62.01,61.77,61.97,17400.0,51.9725,52.1744,51.9725,52.1408,17400.0
2014-12-15 14:30:00,62.01,62.13,61.9,62.06,32300.0,52.1744,52.2754,52.0819,52.2165,32300.0
2014-12-15 14:40:00,62.06,62.11,61.93,62.0,30500.0,52.2165,52.2586,52.1071,52.166,30500.0
2014-12-15 14:50:00,61.99,62.03,61.94,62.0,23200.0,52.1576,52.1913,52.1156,52.166,23200.0
2014-12-15 15:00:00,61.99,62.14,61.99,62.12,25000.0,52.1576,52.2838,52.1576,52.267,25000.0
2014-12-15 15:10:00,62.14,62.21,62.1,62.17,33900.0,52.2838,52.3427,52.2502,52.3091,33900.0
2014-12-15 15:20:00,62.16,62.18,62.04,62.06,33600.0,52.3007,52.3175,52.1997,52.2165,33600.0
2014-12-15 15:30:00,62.06,62.22,61.98,62.2,59700.0,52.2165,52.3511,52.1492,52.3343,59700.0
2014-12-15 15:40:00,62.2,62.21,62.08,62.15,86600.0,52.3343,52.3427,52.2333,52.2922,86600.0
2014-12-15 15:50:00,62.13,62.16,61.91,61.92,161400.0,52.2754,52.3007,52.0903,52.0987,161400.0
2014-12-16 09:30:00,61.82,62.2,61.65,62.03,32300.0,52.0146,52.3343,51.8715,52.1913,32300.0
2014-12-16 09:40:00,62.03,62.2,61.97,62.15,11900.0,52.1913,52.3343,52.1408,52.2922,11900.0
2014-12-16 09:50:00,62.17,62.23,62.07,62.12,18700.0,52.3091,52.3596,52.2249,52.267,18700.0
2014-12-16 10:00:00,62.12,62.2,61.9,61.91,20500.0,52.267,52.3343,52.0819,52.0903,20500.0
2014-12-16 10:10:00,61.9,62.21,61.83,62.15,18500.0,52.0819,52.3427,52.023,52.2922,18500.0
2014-12-16 10:20:00,62.15,62.3,62.1,62.17,13900.0,52.2922,52.4185,52.2502,52.3091,13900.0
2014-12-16 10:30:00,62.17,62.17,61.98,62.09,26100.0,52.3091,52.3091,52.1492,52.2418,26100.0
2014-12-16 10:40:00,62.09,62.13,61.96,62.03,19900.0,52.2418,52.2754,52.1324,52.1913,19900.0
2014-12-16 10:50:00,62.02,62.13,61.96,62.06,32300.0,52.1829,52.2754,52.1324,52.2165,32300.0
2014-12-16 11:00:00,62.06,62.15,62.04,62.07,25600.0,52.2165,52.2922,52.1997,52.2249,25600.0
2014-12-16 11:10:00,62.05,62.27,62.04,62.27,23400.0,52.2081,52.3932,52.1997,52.3932,23400.0
2014-12-16 11:20:00,62.27,62.65,62.24,62.62,56500.0,52.3932,52.7129,52.368,52.6877,56500.0
2014-12-16 11:30:00,62.61,62.89,62.6,62.86,72200.0,52.6793,52.9149,52.6709,52.8896,72200.0
2014-12-16 11:40:00,62.86,62.99,62.85,62.97,44600.0,52.8896,52.999,52.8812,52.9822,44600.0
2014-12-16 11:50:00,62.96,63.03,62.79,62.81,47900.0,52.9738,53.0327,52.8307,52.8476,47900.0
2014-12-16 12:00:00,62.81,62.86,62.73,62.73,17500.0,52.8476,52.8896,52.7802,52.7802,17500.0
2014-12-16 12:10:00,62.75,62.79,62.65,62.67,12300.0,52.7971,52.8307,52.7129,52.7298,12300.0
2014-12-16 12:20:00,62.65,62.74,62.63,62.67,21700.0,52.7129,52.7887,52.6961,52.7298,21700.0
2014-12-16 12:30:00,62.68,62.78,62.67,62.73,10600.0,52.7382,52.8223,52.7298,52.7802,10600.0
2014-12-16 12:40:00,62.74,62.74,62.5,62.55,20100.0,52.7887,52.7887,52.5867,52.6288,20100.0
2014-12-16 12:50:00,62.55,62.61,62.49,62.49,17400.0,52.6288,52.6793,52.5783,52.5783,17400.0
2014-12-16 13:00:00,62.47,62.55,62.3,62.3,21900.0,52.5615,52.6288,52.4185,52.4185,21900.0
2014-12-16 13:10:00,62.31,62.33,62.09,62.11,40700.0,52.4269,52.4437,52.2418,52.2586,40700.0
2014-12-16 13:20:00,62.11,62.14,62.04,62.09,22200.0,52.2586,52.2838,52.1997,52.2418,22200.0
2014-12-16 13:30:00,62.08,62.2,62.02,62.2,16300.0,52.2333,52.3343,52.1829,52.3343,16300.0
2014-12-16 13:40:00,62.21,62.32,62.19,62.27,19400.0,52.3427,52.4353,52.3259,52.3932,19400.0
2014-12-16 13:50:00,62.28,62.39,62.28,62.31,16000.0,52.4016,52.4942,52.4016,52.4269,16000.0
2014-12-16 14:00:00,62.31,62.48,62.27,62.48,19600.0,52.4269,52.5699,52.3932,52.5699,19600.0
2014-12-16 14:10:00,62.49,62.5,62.41,62.41,23700.0,52.5783,52.5867,52.511,52.511,23700.0
2014-12-16 14:20:00,62.42,62.46,62.36,62.36,15600.0,52.5194,52.5531,52.4689,52.4689,15600.0
2014-12-16 14:30:00,62.37,62.4,62.22,62.27,23700.0,52.4773,52.5026,52.3511,52.3932,23700.0
2014-12-16 14:40:00,62.26,62.29,62.17,62.18,20500.0,52.3848,52.41,52.3091,52.3175,20500.0
2014-12-16 14:50:00,62.18,62.2,62.05,62.2,37700.0,52.3175,52.3343,52.2081,52.3343,37700.0
2014-12-16 15:00:00,62.21,62.37,62.15,62.37,41800.0,52.3427,52.4773,52.2922,52.4773,41800.0
2014-12-16 15:10:00,62.37,62.47,62.33,62.47,55800.0,52.4773,52.5615,52.4437,52.5615,55800.0
2014-12-16 15:20:00,62.47,62.47,62.21,62.25,41000.0,52.5615,52.5615,52.3427,52.3764,41000.0
2014-12-16 15:30:00,62.22,62.37,62.09,62.11,46400.0,52.3511,52.4773,52.2418,52.2586,46400.0
2014-12-16 15:40:00,62.11,62.13,61.86,61.98,81400.0,52.2586,52.2754,52.0482,52.1492,81400.0
2014-12-16 15:50:00,61.97,61.97,61.63,61.72,191400.0,52.1408,52.1408,51.8547,51.9304,191400.0
2014-12-17 09:30:00,62.44,62.75,62.42,62.74,76300.0,52.5362,52.7971,52.5194,52.7887,76300.0
2014-12-17 09:40:00,62.73,63.01,62.67,62.96,57100.0,52.7802,53.0158,52.7298,52.9738,57100.0
2014-12-17 09:50:00,62.93,62.99,62.9,62.96,34200.0,52.9485,52.999,52.9233,52.9738,34200.0
2014-12-17 10:00:00,62.96,62.97,62.79,62.87,58500.0,52.9738,52.9822,52.8307,52.898,58500.0
2014-12-17 10:10:00,62.84,62.89,62.77,62.85,39900.0,52.8728,52.9149,52.8139,52.8812,39900.0
2014-12-17 10:20:00,62.86,62.95,62.83,62.9,44600.0,52.8896,52.9654,52.8644,52.9233,44600.0
2014-12-17 10:30:00,62.9,63.03,62.88,63.02,40300.0,52.9233,53.0327,52.9065,53.0243,40300.0
2014-12-17 10:40:00,63.03,63.06,62.94,62.98,22800.0,53.0327,53.0579,52.9569,52.9906,22800.0
2014-12-17 10:50:00,62.98,63.11,62.93,63.04,32700.0,52.9906,53.1,52.9485,53.0411,32700.0
2014-12-17 11:00:00,63.04,63.05,62.97,62.97,15100.0,53.0411,53.0495,52.9822,52.9822,15100.0
2014-12-17 11:10:00,62.96,62.99,62.89,62.99,22100.0,52.9738,52.999,52.9149,52.999,22100.0
2014-12-17 11:20:00,62.99,63.12,62.98,63.09,21600.0,52.999,53.1084,52.9906,53.0831,21600.0
2014-12-17 11:30:00,63.09,63.14,62.98,63.13,16500.0,53.0831,53.1252,52.9906,53.1168,16500.0
2014-12-17 11:40:00,63.13,63.22,63.12,63.18,21600.0,53.1168,53.1925,53.1084,53.1589,21600.0
2014-12-17 11:50:00,63.17,63.35,63.14,63.3,30300.0,53.1505,53.3019,53.1252,53.2598,30300.0
2014-12-17 12:00:00,63.3,63.33,63.27,63.33,34000.0,53.2598,53.2851,53.2346,53.2851,34000.0
2014-12-17 12:10:00,63.33,63.35,63.26,63.34,25900.0,53.2851,53.3019,53.2262,53.2935,25900.0
2014-12-17 12:20:00,63.34,63.35,63.14,63.14,19700.0,53.2935,53.3019,53.1252,53.1252,19700.0
2014-12-17 12:30:00,63.12,63.21,63.12,63.13,15000.0,53.1084,53.1841,53.1084,53.1168,15000.0
2014-12-17 12:40:00,63.11,63.11,62.98,63.03,17500.0,53.1,53.1,52.9906,53.0327,17500.0
2014-12-17 12:50:00,63.04,63.2,63.03,63.2,15100.0,53.0411,53.1757,53.0327,53.1757,15100.0
2014-12-17 13:00:00,63.19,63.24,63.14,63.14,18500.0,53.1673,53.2094,53.1252,53.1252,18500.0
2014-12-17 13:10:00,63.15,63.18,63.13,63.17,12800.0,53.1336,53.1589,53.1168,53.1505,12800.0
2014-12-17 13:20:00,63.18,63.26,63.18,63.26,22000.0,53.1589,53.2262,53.1589,53.2262,22000.0
2014-12-17 13:30:00,63.27,63.37,63.23,63.36,25200.0,53.2346,53.3187,53.2009,53.3103,25200.0
2014-12-17 13:40:00,63.36,63.4,63.32,63.35,30400.0,53.3103,53.344,53.2767,53.3019,30400.0
2014-12-17 13:50:00,63.35,63.58,63.34,63.55,27500.0,53.3019,53.4954,53.2935,53.4702,27500.0
2014-12-17 14:00:00,63.56,64.02,63.52,63.95,77000.0,53.4786,53.8656,53.4449,53.8067,77000.0
2014-12-17 14:10:00,63.95,64.1,63.91,63.95,47700.0,53.8067,53.9329,53.7731,53.8067,47700.0
2014-12-17 14:20:00,63.97,64.0,63.79,63.92,41400.0,53.8236,53.8488,53.6721,53.7815,41400.0
2014-12-17 14:30:00,63.9,64.07,63.77,64.02,58300.0,53.7647,53.9077,53.6553,53.8656,58300.0
2014-12-17 14:40:00,64.02,64.02,63.65,63.65,55300.0,53.8656,53.8656,53.5543,53.5543,55300.0
2014-12-17 14:50:00,63.65,63.79,63.6,63.68,55100.0,53.5543,53.6721,53.5123,53.5796,55100.0
2014-12-17 15:00:00,63.66,63.66,63.44,63.51,51400.0,53.5627,53.5627,53.3776,53.4365,51400.0
2014-12-17 15:10:00,63.52,63.78,63.52,63.78,51300.0,53.4449,53.6637,53.4449,53.6637,51300.0
2014-12-17 15:20:00,63.77,63.89,63.63,63.87,51500.0,53.6553,53.7563,53.5375,53.7394,51500.0
2014-12-17 15:30:00,63.87,64.01,63.83,63.92,72500.0,53.7394,53.8572,53.7058,53.7815,72500.0
2014-12-17 15:40:00,63.92,64.12,63.92,64.08,103400.0,53.7815,53.9498,53.7815,53.9161,103400.0
2014-12-17 15:50:00,64.07,64.09,63.9,64.01,118700.0,53.9077,53.9245,53.7647,53.8572,118700.0
2014-12-18 09:30:00,64.74,64.84,64.56,64.75,71600.0,54.4714,54.5556,54.32,54.4799,71600.0
2014-12-18 09:40:00,64.72,64.74,64.43,64.43,45800.0,54.4546,54.4714,54.2106,54.2106,45800.0
2014-12-18 09:50:00,64.42,64.58,64.4,64.55,50500.0,54.2022,54.3368,54.1854,54.3116,50500.0
2014-12-18 10:00:00,64.54,64.67,64.46,64.65,65900.0,54.3032,54.4125,54.2358,54.3957,65900.0
2014-12-18 10:10:00,64.63,64.66,64.52,64.52,28600.0,54.3789,54.4041,54.2863,54.2863,28600.0
2014-12-18 10:20:00,64.51,64.55,64.43,64.44,30400.0,54.2779,54.3116,54.2106,54.219,30400.0
2014-12-18 10:30:00,64.44,64.52,64.41,64.46,44300.0,54.219,54.2863,54.1938,54.2358,44300.0
2014-12-18 10:40:00,64.47,64.59,64.46,64.59,26700.0,54.2443,54.3452,54.2358,54.3452,26700.0
2014-12-18 10:50:00,64.61,64.63,64.5,64.5,25700.0,54.3621,54.3789,54.2695,54.2695,25700.0
2014-12-18 11:00:00,64.5,64.5,64.41,64.48,39600.0,54.2695,54.2695,54.1938,54.2527,39600.0
2014-12-18 11:10:00,64.47,64.56,64.42,64.56,30200.0,54.2443,54.32,54.2022,54.32,30200.0
2014-12-18 11:20:00,64.57,64.7,64.57,64.59,22400.0,54.3284,54.4378,54.3284,54.3452,22400.0
2014-12-18 11:30:00,64.58,64.61,64.47,64.53,18500.0,54.3368,54.3621,54.2443,54.2947,18500.0
2014-12-18 11:40:00,64.52,64.54,64.43,64.46,13100.0,54.2863,54.3032,54.2106,54.2358,13100.0
2014-12-18 11:50:00,64.46,64.64,64.43,64.61,19400.0,54.2358,54.3873,54.2106,54.3621,19400.0
2014-12-18 12:00:00,64.61,64.69,64.59,64.67,14300.0,54.3621,54.4294,54.3452,54.4125,14300.0
2014-12-18 12:10:00,64.67,64.67,64.57,64.59,22900.0,54.4125,54.4125,54.3284,54.3452,22900.0
2014-12-18 12:20:00,64.58,64.61,64.48,64.57,14100.0,54.3368,54.3621,54.2527,54.3284,14100.0
2014-12-18 12:30:00,64.57,64.57,64.49,64.54,12200.0,54.3284,54.3284,54.2611,54.3032,12200.0
2014-12-18 12:40:00,64.52,64.66,64.52,64.66,12200.0,54.2863,54.4041,54.2863,54.4041,12200.0
2014-12-18 12:50:00,64.67,64.74,64.63,64.73,11900.0,54.4125,54.4714,54.3789,54.463,11900.0
2014-12-18 13:00:00,64.75,64.78,64.73,64.76,17900.0,54.4799,54.5051,54.463,54.4883,17900.0
2014-12-18 13:10:00,64.76,64.83,64.75,64.83,15500.0,54.4883,54.5472,54.4799,54.5472,15500.0
2014-12-18 13:20:00,64.83,64.91,64.83,64.86,27700.0,54.5472,54.6145,54.5472,54.5724,27700.0
2014-12-18 13:30:00,64.85,64.91,64.84,64.88,22400.0,54.564,54.6145,54.5556,54.5892,22400.0
2014-12-18 13:40:00,64.87,64.91,64.83,64.86,23100.0,54.5808,54.6145,54.5472,54.5724,23100.0
2014-12-18 13:50:00,64.84,64.84,64.79,64.79,15000.0,54.5556,54.5556,54.5135,54.5135,15000.0
2014-12-18 14:00:00,64.8,64.81,64.74,64.76,22300.0,54.5219,54.5303,54.4714,54.4883,22300.0
2014-12-18 14:10:00,64.76,64.87,64.76,64.87,21900.0,54.4883,54.5808,54.4883,54.5808,21900.0
2014-12-18 14:20:00,64.87,64.88,64.82,64.83,27600.0,54.5808,54.5892,54.5387,54.5472,27600.0
2014-12-18 14:30:00,64.81,64.83,64.73,64.8,33600.0,54.5303,54.5472,54.463,54.5219,33600.0
2014-12-18 14:40:00,64.78,64.79,64.66,64.67,23100.0,54.5051,54.5135,54.4041,54.4125,23100.0
2014-12-18 14:50:00,64.67,64.78,64.65,64.78,38500.0,54.4125,54.5051,54.3957,54.5051,38500.0
2014-12-18 15:00:00,64.76,64.8,64.7,64.75,63900.0,54.4883,54.5219,54.4378,54.4799,63900.0
2014-12-18 15:10:00,64.75,64.9,64.74,64.87,43600.0,54.4799,54.6061,54.4714,54.5808,43600.0
2014-12-18 15:20:00,64.87,64.89,64.8,64.89,42800.0,54.5808,54.5976,54.5219,54.5976,42800.0
2014-12-18 15:30:00,64.89,64.96,64.86,64.89,76700.0,54.5976,54.6565,54.5724,54.5976,76700.0
2014-12-18 15:40:00,64.9,65.01,64.86,64.95,103400.0,54.6061,54.6986,54.5724,54.6481,103400.0
2014-12-18 15:50:00,64.95,65.12,64.95,65.07,213900.0,54.6481,54.7912,54.6481,54.7491,213900.0
2014-12-19 09:30:00,65.43,65.65,65.25,65.58,322400.0,55.052,55.2371,54.9005,55.1782,322400.0
2014-12-19 09:40:00,65.56,65.57,65.3,65.49,32000.0,55.1614,55.1698,54.9426,55.1025,32000.0
2014-12-19 09:50:00,65.48,65.62,65.35,65.59,21800.0,55.0941,55.2119,54.9847,55.1866,21800.0
2014-12-19 10:00:00,65.6,65.84,65.59,65.83,31500.0,55.195,55.397,55.1866,55.3885,31500.0
2014-12-19 10:10:00,65.83,65.83,65.61,65.64,29000.0,55.3885,55.3885,55.2034,55.2287,29000.0
2014-12-19 10:20:00,65.62,65.62,65.47,65.51,22800.0,55.2119,55.2119,55.0857,55.1193,22800.0
2014-12-19 10:30:00,65.5,65.51,65.37,65.43,16600.0,55.1109,55.1193,55.0015,55.052,16600.0
2014-12-19 10:40:00,65.42,65.46,65.29,65.29,22400.0,55.0436,55.0772,54.9342,54.9342,22400.0
2014-12-19 10:50:00,65.29,65.35,65.29,65.35,22100.0,54.9342,54.9847,54.9342,54.9847,22100.0
2014-12-19 11:00:00,65.35,65.38,65.29,65.29,20700.0,54.9847,55.0099,54.9342,54.9342,20700.0
2014-12-19 11:10:00,65.3,65.32,65.27,65.28,20200.0,54.9426,54.9594,54.9174,54.9258,20200.0
2014-12-19 11:20:00,65.28,65.36,65.23,65.33,20900.0,54.9258,54.9931,54.8837,54.9679,20900.0
2014-12-19 11:30:00,65.34,65.34,65.27,65.32,21000.0,54.9763,54.9763,54.9174,54.9594,21000.0
2014-12-19 11:40:00,65.32,65.36,65.26,65.27,15500.0,54.9594,54.9931,54.909,54.9174,15500.0
2014-12-19 11:50:00,65.27,65.36,65.25,65.25,17400.0,54.9174,54.9931,54.9005,54.9005,17400.0
2014-12-19 12:00:00,65.25,65.25,65.14,65.16,14800.0,54.9005,54.9005,54.808,54.8248,14800.0
2014-12-19 12:10:00,65.17,65.22,65.15,65.18,11700.0,54.8332,54.8753,54.8164,54.8416,11700.0
2014-12-19 12:20:00,65.19,65.19,65.12,65.13,10900.0,54.8501,54.8501,54.7912,54.7996,10900.0
2014-12-19 12:30:00,65.15,65.19,65.14,65.17,11600.0,54.8164,54.8501,54.808,54.8332,11600.0
2014-12-19 12:40:00,65.18,65.19,65.12,65.14,20700.0,54.8416,54.8501,54.7912,54.808,20700.0
2014-12-19 12:50:00,65.16,65.17,65.1,65.13,13400.0,54.8248,54.8332,54.7743,54.7996,13400.0
2014-12-19 13:00:00,65.13,65.14,65.09,65.12,22100.0,54.7996,54.808,54.7659,54.7912,22100.0
2014-12-19 13:10:00,65.11,65.14,65.1,65.14,17400.0,54.7828,54.808,54.7743,54.808,17400.0
2014-12-19 13:20:00,65.13,65.13,65.08,65.11,20300.0,54.7996,54.7996,54.7575,54.7828,20300.0
2014-12-19 13:30:00,65.11,65.11,65.04,65.05,22800.0,54.7828,54.7828,54.7239,54.7323,22800.0
2014-12-19 13:40:00,65.06,65.07,65.04,65.06,20500.0,54.7407,54.7491,54.7239,54.7407,20500.0
2014-12-19 13:50:00,65.06,65.06,65.0,65.01,16100.0,54.7407,54.7407,54.6902,54.6986,16100.0
2014-12-19 14:00:00,65.01,65.04,64.98,65.03,20600.0,54.6986,54.7239,54.6734,54.7154,20600.0
2014-12-19 14:10:00,65.03,65.03,65.0,65.01,18600.0,54.7154,54.7154,54.6902,54.6986,18600.0
2014-12-19 14:20:00,65.01,65.06,64.99,65.05,25200.0,54.6986,54.7407,54.6818,54.7323,25200.0
2014-12-19 14:30:00,65.06,65.18,65.05,65.17,17300.0,54.7407,54.8416,54.7323,54.8332,17300.0
2014-12-19 14:40:00,65.17,65.33,65.17,65.33,20600.0,54.8332,54.9679,54.8332,54.9679,20600.0
2014-12-19 14:50:00,65.33,65.47,65.33,65.45,43400.0,54.9679,55.0857,54.9679,55.0688,43400.0
2014-12-19 15:00:00,65.45,65.49,65.4,65.46,71100.0,55.0688,55.1025,55.0268,55.0772,71100.0
2014-12-19 15:10:00,65.46,65.53,65.4,65.5,71000.0,55.0772,55.1361,55.0268,55.1109,71000.0
2014-12-19 15:20:00,65.5,65.52,65.46,65.51,62200.0,55.1109,55.1277,55.0772,55.1193,62200.0
2014-12-19 15:30:00,65.51,65.65,65.5,65.61,74500.0,55.1193,55.2371,55.1109,55.2034,74500.0
2014-12-19 15:40:00,65.61,65.63,65.53,65.53,141400.0,55.2034,55.2203,55.1361,55.1361,141400.0
2014-12-19 15:50:00,65.54,65.61,65.5,65.51,260700.0,55.1445,55.2034,55.1109,55.1193,260700.0
2014-12-22 09:30:00,65.47,65.95,65.47,65.89,41600.0,55.0857,55.4895,55.0857,55.439,41600.0
2014-12-22 09:40:00,65.92,65.96,65.75,65.87,15500.0,55.4643,55.4979,55.3212,55.4222,15500.0
2014-12-22 09:50:00,65.89,65.92,65.85,65.88,11600.0,55.439,55.4643,55.4054,55.4306,11600.0
2014-12-22 10:00:00,65.85,65.89,65.73,65.78,20400.0,55.4054,55.439,55.3044,55.3465,20400.0
2014-12-22 10:10:00,65.8,65.9,65.78,65.83,15700.0,55.3633,55.4474,55.3465,55.3885,15700.0
2014-12-22 10:20:00,65.84,65.85,65.8,65.81,19000.0,55.397,55.4054,55.3633,55.3717,19000.0
2014-12-22 10:30:00,65.81,65.83,65.75,65.78,13500.0,55.3717,55.3885,55.3212,55.3465,13500.0
2014-12-22 10:40:00,65.79,65.91,65.78,65.91,16400.0,55.3549,55.4559,55.3465,55.4559,16400.0
2014-12-22 10:50:00,65.92,65.99,65.92,65.98,13200.0,55.4643,55.5232,55.4643,55.5148,13200.0
2014-12-22 11:00:00,65.98,65.98,65.84,65.84,18700.0,55.5148,55.5148,55.397,55.397,18700.0
2014-12-22 11:10:00,65.85,65.86,65.81,65.81,14000.0,55.4054,55.4138,55.3717,55.3717,14000.0
2014-12-22 11:20:00,65.81,65.84,65.8,65.82,21800.0,55.3717,55.397,55.3633,55.3801,21800.0
2014-12-22 11:30:00,65.83,65.85,65.81,65.84,16600.0,55.3885,55.4054,55.3717,55.397,16600.0
2014-12-22 11:40:00,65.84,65.9,65.84,65.86,15700.0,55.397,55.4474,55.397,55.4138,15700.0
2014-12-22 11:50:00,65.86,65.87,65.81,65.83,14600.0,55.4138,55.4222,55.3717,55.3885,14600.0
2014-12-22 12:00:00,65.81,65.82,65.73,65.75,22200.0,55.3717,55.3801,55.3044,55.3212,22200.0
2014-12-22 12:10:00,65.75,65.77,65.73,65.77,10200.0,55.3212,55.3381,55.3044,55.3381,10200.0
2014-12-22 12:20:00,65.78,65.78,65.72,65.72,12900.0,55.3465,55.3465,55.296,55.296,12900.0
2014-12-22 12:30:00,65.72,65.75,65.7,65.74,13400.0,55.296,55.3212,55.2792,55.3128,13400.0
2014-12-22 12:40:00,65.74,65.78,65.73,65.77,9600.0,55.3128,55.3465,55.3044,55.3381,9600.0
2014-12-22 12:50:00,65.78,65.85,65.78,65.84,12900.0,55.3465,55.4054,55.3465,55.397,12900.0
2014-12-22 13:00:00,65.84,65.86,65.8,65.8,13000.0,55.397,55.4138,55.3633,55.3633,13000.0
2014-12-22 13:10:00,65.81,65.84,65.79,65.83,13700.0,55.3717,55.397,55.3549,55.3885,13700.0
2014-12-22 13:20:00,65.83,65.9,65.81,65.86,13100.0,55.3885,55.4474,55.3717,55.4138,13100.0
2014-12-22 13:30:00,65.87,65.97,65.85,65.96,13200.0,55.4222,55.5063,55.4054,55.4979,13200.0
2014-12-22 13:40:00,65.96,66.17,65.95,66.16,61100.0,55.4979,55.6746,55.4895,55.6662,61100.0
2014-12-22 13:50:00,66.15,66.15,65.99,66.04,57100.0,55.6578,55.6578,55.5232,55.5652,57100.0
2014-12-22 14:00:00,66.03,66.08,66.0,66.07,36600.0,55.5568,55.5989,55.5316,55.5905,36600.0
2014-12-22 14:10:00,66.06,66.07,65.99,66.0,18900.0,55.5821,55.5905,55.5232,55.5316,18900.0
2014-12-22 14:20:00,66.01,66.02,65.97,65.99,21500.0,55.54,55.5484,55.5063,55.5232,21500.0
2014-12-22 14:30:00,65.99,66.05,65.99,66.0,20800.0,55.5232,55.5737,55.5232,55.5316,20800.0
2014-12-22 14:40:00,66.0,66.07,66.0,66.06,15000.0,55.5316,55.5905,55.5316,55.5821,15000.0
2014-12-22 14:50:00,66.06,66.16,66.03,66.14,26700.0,55.5821,55.6662,55.5568,55.6494,26700.0
2014-12-22 15:00:00,66.16,66.32,66.16,66.3,38800.0,55.6662,55.8008,55.6662,55.784,38800.0
2014-12-22 15:10:00,66.3,66.35,66.3,66.34,32700.0,55.784,55.8261,55.784,55.8177,32700.0
2014-12-22 15:20:00,66.34,66.45,66.34,66.41,49000.0,55.8177,55.9102,55.8177,55.8766,49000.0
2014-12-22 15:30:00,66.41,66.47,66.4,66.46,52400.0,55.8766,55.927,55.8681,55.9186,52400.0
2014-12-22 15:40:00,66.45,66.49,66.35,66.46,115900.0,55.9102,55.9439,55.8261,55.9186,115900.0
2014-12-22 15:50:00,66.45,66.52,66.36,66.51,128900.0,55.9102,55.9691,55.8345,55.9607,128900.0
2014-12-23 09:30:00,66.64,66.78,66.54,66.75,33300.0,56.0701,56.1879,55.9859,56.1626,33300.0
2014-12-23 09:40:00,66.75,66.85,66.68,66.83,15200.0,56.1626,56.2468,56.1037,56.2299,15200.0
2014-12-23 09:50:00,66.84,66.87,66.71,66.87,20500.0,56.2384,56.2636,56.129,56.2636,20500.0
2014-12-23 10:00:00,66.88,67.0,66.87,66.9,19500.0,56.272,56.373,56.2636,56.2888,19500.0
2014-12-23 10:10:00,66.91,66.93,66.68,66.68,22500.0,56.2972,56.3141,56.1037,56.1037,22500.0
2014-12-23 10:20:00,66.69,66.82,66.68,66.79,18900.0,56.1121,56.2215,56.1037,56.1963,18900.0
2014-12-23 10:30:00,66.79,66.82,66.75,66.79,14100.0,56.1963,56.2215,56.1626,56.1963,14100.0
2014-12-23 10:40:00,66.77,66.85,66.67,66.71,24000.0,56.1795,56.2468,56.0953,56.129,24000.0
2014-12-23 10:50:00,66.7,66.75,66.67,66.71,12500.0,56.1206,56.1626,56.0953,56.129,12500.0
2014-12-23 11:00:00,66.72,66.72,66.64,66.68,15400.0,56.1374,56.1374,56.0701,56.1037,15400.0
2014-12-23 11:10:00,66.68,66.8,66.61,66.8,47200.0,56.1037,56.2047,56.0448,56.2047,47200.0
2014-12-23 11:20:00,66.8,67.01,66.78,66.95,68800.0,56.2047,56.3814,56.1879,56.3309,68800.0
2014-12-23 11:30:00,66.95,66.99,66.89,66.89,22100.0,56.3309,56.3646,56.2804,56.2804,22100.0
2014-12-23 11:40:00,66.9,66.98,66.89,66.98,18500.0,56.2888,56.3561,56.2804,56.3561,18500.0
2014-12-23 11:50:00,66.98,67.0,66.96,66.97,15900.0,56.3561,56.373,56.3393,56.3477,15900.0
2014-12-23 12:00:00,66.97,67.07,66.97,67.07,17600.0,56.3477,56.4319,56.3477,56.4319,17600.0
2014-12-23 12:10:00,67.06,67.09,67.03,67.08,12300.0,56.4235,56.4487,56.3982,56.4403,12300.0
2014-12-23 12:20:00,67.09,67.11,67.04,67.07,15400.0,56.4487,56.4655,56.4066,56.4319,15400.0
2014-12-23 12:30:00,67.06,67.08,67.0,67.02,18100.0,56.4235,56.4403,56.373,56.3898,18100.0
2014-12-23 12:40:00,67.02,67.03,66.99,67.01,19500.0,56.3898,56.3982,56.3646,56.3814,19500.0
2014-12-23 12:50:00,67.01,67.04,67.0,67.03,12900.0,56.3814,56.4066,56.373,56.3982,12900.0
2014-12-23 13:00:00,67.03,67.07,66.99,67.03,22100.0,56.3982,56.4319,56.3646,56.3982,22100.0
2014-12-23 13:10:00,67.03,67.1,67.02,67.08,9500.0,56.3982,56.4571,56.3898,56.4403,9500.0
2014-12-23 13:20:00,67.08,67.09,67.02,67.03,9800.0,56.4403,56.4487,56.3898,56.3982,9800.0
2014-12-23 13:30:00,67.03,67.06,67.03,67.04,13900.0,56.3982,56.4235,56.3982,56.4066,13900.0
2014-12-23 13:40:00,67.05,67.1,67.05,67.1,10200.0,56.415,56.4571,56.415,56.4571,10200.0
2014-12-23 13:50:00,67.09,67.09,67.02,67.05,12000.0,56.4487,56.4487,56.3898,56.415,12000.0
2014-12-23 14:00:00,67.05,67.07,66.95,66.95,13000.0,56.415,56.4319,56.3309,56.3309,13000.0
2014-12-23 14:10:00,66.95,66.97,66.89,66.89,14300.0,56.3309,56.3477,56.2804,56.2804,14300.0
2014-12-23 14:20:00,66.9,66.96,66.89,66.96,14100.0,56.2888,56.3393,56.2804,56.3393,14100.0
2014-12-23 14:30:00,66.97,67.0,66.96,66.98,10200.0,56.3477,56.373,56.3393,56.3561,10200.0
2014-12-23 14:40:00,66.98,67.02,66.98,67.01,15200.0,56.3561,56.3898,56.3561,56.3814,15200.0
2014-12-23 14:50:00,67.01,67.03,66.98,67.01,18700.0,56.3814,56.3982,56.3561,56.3814,18700.0
2014-12-23 15:00:00,67.02,67.06,67.02,67.06,21400.0,56.3898,56.4235,56.3898,56.4235,21400.0
2014-12-23 15:10:00,67.05,67.09,67.02,67.09,31100.0,56.415,56.4487,56.3898,56.4487,31100.0
2014-12-23 15:20:00,67.09,67.1,67.05,67.06,39500.0,56.4487,56.4571,56.415,56.4235,39500.0
2014-12-23 15:30:00,67.06,67.1,67.02,67.05,50400.0,56.4235,56.4571,56.3898,56.415,50400.0
2014-12-23 15:40:00,67.06,67.11,66.99,67.0,75300.0,56.4235,56.4655,56.3646,56.373,75300.0
2014-12-23 15:50:00,67.0,67.03,66.93,66.93,111900.0,56.373,56.3982,56.3141,56.3141,111900.0
2014-12-24 09:30:00,66.94,67.58,66.94,67.55,50700.0,56.3225,56.861,56.3225,56.8357,50700.0
2014-12-24 09:40:00,67.56,67.62,67.55,67.59,25300.0,56.8442,56.8946,56.8357,56.8694,25300.0
2014-12-24 09:50:00,67.59,67.62,67.47,67.53,21500.0,56.8694,56.8946,56.7684,56.8189,21500.0
2014-12-24 10:00:00,67.54,67.63,67.49,67.52,19600.0,56.8273,56.903,56.7853,56.8105,19600.0
2014-12-24 10:10:00,67.53,67.7,67.5,67.63,23700.0,56.8189,56.9619,56.7937,56.903,23700.0
2014-12-24 10:20:00,67.63,67.66,67.58,67.66,14800.0,56.903,56.9283,56.861,56.9283,14800.0
2014-12-24 10:30:00,67.66,67.66,67.53,67.58,10800.0,56.9283,56.9283,56.8189,56.861,10800.0
2014-12-24 10:40:00,67.59,67.61,67.5,67.51,9800.0,56.8694,56.8862,56.7937,56.8021,9800.0
2014-12-24 10:50:00,67.52,67.58,67.48,67.58,12000.0,56.8105,56.861,56.7768,56.861,12000.0
2014-12-24 11:00:00,67.58,67.67,67.57,67.58,38000.0,56.861,56.9367,56.8526,56.861,38000.0
2014-12-24 11:10:00,67.58,67.61,67.56,67.6,18500.0,56.861,56.8862,56.8442,56.8778,18500.0
2014-12-24 11:20:00,67.6,67.6,67.4,67.47,32700.0,56.8778,56.8778,56.7095,56.7684,32700.0
2014-12-24 11:30:00,67.49,67.54,67.42,67.43,22000.0,56.7853,56.8273,56.7264,56.7348,22000.0
2014-12-24 11:40:00,67.43,67.6,67.43,67.6,17600.0,56.7348,56.8778,56.7348,56.8778,17600.0
2014-12-24 11:50:00,67.61,67.68,67.6,67.67,18100.0,56.8862,56.9451,56.8778,56.9367,18100.0
2014-12-24 12:00:00,67.68,67.68,67.56,67.6,17600.0,56.9451,56.9451,56.8442,56.8778,17600.0
2014-12-24 12:10:00,67.6,67.68,67.6,67.67,15100.0,56.8778,56.9451,56.8778,56.9367,15100.0
2014-12-24 12:20:00,67.67,67.67,67.57,67.59,16700.0,56.9367,56.9367,56.8526,56.8694,16700.0
2014-12-24 12:30:00,67.59,67.61,67.51,67.53,17600.0,56.8694,56.8862,56.8021,56.8189,17600.0
2014-12-24 12:40:00,67.53,67.53,67.44,67.45,25200.0,56.8189,56.8189,56.7432,56.7516,25200.0
2014-12-24 12:50:00,67.46,67.48,67.34,67.35,41800.0,56.76,56.7768,56.659,56.6675,41800.0
2014-12-26 09:30:00,67.43,67.52,67.38,67.44,24200.0,56.7348,56.8105,56.6927,56.7432,24200.0
2014-12-26 09:40:00,67.44,67.44,67.33,67.39,12500.0,56.7432,56.7432,56.6506,56.7011,12500.0
2014-12-26 09:50:00,67.39,67.49,67.37,67.46,12900.0,56.7011,56.7853,56.6843,56.76,12900.0
2014-12-26 10:00:00,67.46,67.66,67.46,67.59,23900.0,56.76,56.9283,56.76,56.8694,23900.0
2014-12-26 10:10:00,67.59,67.59,67.43,67.44,13800.0,56.8694,56.8694,56.7348,56.7432,13800.0
2014-12-26 10:20:00,67.44,67.44,67.37,67.39,8900.0,56.7432,56.7432,56.6843,56.7011,8900.0
2014-12-26 10:30:00,67.39,67.4,67.34,67.38,9700.0,56.7011,56.7095,56.659,56.6927,9700.0
2014-12-26 10:40:00,67.39,67.43,67.36,67.37,16100.0,56.7011,56.7348,56.6759,56.6843,16100.0
2014-12-26 10:50:00,67.37,67.4,67.34,67.38,13200.0,56.6843,56.7095,56.659,56.6927,13200.0
2014-12-26 11:00:00,67.38,67.4,67.37,67.39,10000.0,56.6927,56.7095,56.6843,56.7011,10000.0
2014-12-26 11:10:00,67.39,67.4,67.35,67.36,12100.0,56.7011,56.7095,56.6675,56.6759,12100.0
2014-12-26 11:20:00,67.35,67.4,67.35,67.35,12400.0,56.6675,56.7095,56.6675,56.6675,12400.0
2014-12-26 11:30:00,67.36,67.4,67.35,67.38,11100.0,56.6759,56.7095,56.6675,56.6927,11100.0
2014-12-26 11:40:00,67.38,67.4,67.38,67.39,9700.0,56.6927,56.7095,56.6927,56.7011,9700.0
2014-12-26 11:50:00,67.39,67.4,67.35,67.35,8600.0,56.7011,56.7095,56.6675,56.6675,8600.0
2014-12-26 12:00:00,67.36,67.51,67.36,67.51,13600.0,56.6759,56.8021,56.6759,56.8021,13600.0
2014-12-26 12:10:00,67.52,67.56,67.5,67.56,9700.0,56.8105,56.8442,56.7937,56.8442,9700.0
2014-12-26 12:20:00,67.56,67.57,67.54,67.55,6200.0,56.8442,56.8526,56.8273,56.8357,6200.0
2014-12-26 12:30:00,67.55,67.57,67.54,67.54,7300.0,56.8357,56.8526,56.8273,56.8273,7300.0
2014-12-26 12:40:00,67.54,67.57,67.52,67.57,5900.0,56.8273,56.8526,56.8105,56.8526,5900.0
2014-12-26 12:50:00,67.57,67.64,67.57,67.64,10300.0,56.8526,56.9115,56.8526,56.9115,10300.0
2014-12-26 13:00:00,67.64,67.67,67.57,67.59,13500.0,56.9115,56.9367,56.8526,56.8694,13500.0
2014-12-26 13:10:00,67.59,67.62,67.57,67.62,8200.0,56.8694,56.8946,56.8526,56.8946,8200.0
2014-12-26 13:20:00,67.63,67.68,67.63,67.64,12700.0,56.903,56.9451,56.903,56.9115,12700.0
2014-12-26 13:30:00,67.64,67.69,67.63,67.67,17200.0,56.9115,56.9535,56.903,56.9367,17200.0
2014-12-26 13:40:00,67.67,67.72,67.67,67.7,12200.0,56.9367,56.9788,56.9367,56.9619,12200.0
2014-12-26 13:50:00,67.7,67.72,67.69,67.7,8700.0,56.9619,56.9788,56.9535,56.9619,8700.0
2014-12-26 14:00:00,67.7,67.71,67.67,67.68,9000.0,56.9619,56.9704,56.9367,56.9451,9000.0
2014-12-26 14:10:00,67.69,67.75,67.69,67.71,50300.0,56.9535,57.004,56.9535,56.9704,50300.0
2014-12-26 14:20:00,67.71,67.71,67.66,67.67,9600.0,56.9704,56.9704,56.9283,56.9367,9600.0
2014-12-26 14:30:00,67.67,67.67,67.62,67.63,9400.0,56.9367,56.9367,56.8946,56.903,9400.0
2014-12-26 14:40:00,67.63,67.67,67.62,67.66,12800.0,56.903,56.9367,56.8946,56.9283,12800.0
2014-12-26 14:50:00,67.67,67.67,67.64,67.66,8700.0,56.9367,56.9367,56.9115,56.9283,8700.0
2014-12-26 15:00:00,67.67,67.67,67.6,67.62,13500.0,56.9367,56.9367,56.8778,56.8946,13500.0
2014-12-26 15:10:00,67.62,67.66,67.62,67.65,16200.0,56.8946,56.9283,56.8946,56.9199,16200.0
2014-12-26 15:20:00,67.65,67.66,67.61,67.64,25100.0,56.9199,56.9283,56.8862,56.9115,25100.0
2014-12-26 15:30:00,67.65,67.68,67.62,67.67,47800.0,56.9199,56.9451,56.8946,56.9367,47800.0
2014-12-26 15:40:00,67.66,67.68,67.58,67.58,23800.0,56.9283,56.9451,56.861,56.861,23800.0
2014-12-26 15:50:00,67.58,67.59,67.48,67.51,50300.0,56.861,56.8694,56.7768,56.8021,50300.0
2014-12-29 09:30:00,67.24,67.54,67.14,67.42,27600.0,56.5749,56.8273,56.4908,56.7264,27600.0
2014-12-29 09:40:00,67.42,67.52,67.36,67.37,13000.0,56.7264,56.8105,56.6759,56.6843,13000.0
2014-12-29 09:50:00,67.37,67.4,67.24,67.27,9900.0,56.6843,56.7095,56.5749,56.6001,9900.0
2014-12-29 10:00:00,67.29,67.47,67.29,67.44,10200.0,56.617,56.7684,56.617,56.7432,10200.0
2014-12-29 10:10:00,67.44,67.59,67.43,67.57,14900.0,56.7432,56.8694,56.7348,56.8526,14900.0
2014-12-29 10:20:00,67.57,67.61,67.43,67.44,8700.0,56.8526,56.8862,56.7348,56.7432,8700.0
2014-12-29 10:30:00,67.42,67.46,67.4,67.45,7600.0,56.7264,56.76,56.7095,56.7516,7600.0
2014-12-29 10:40:00,67.46,67.47,67.42,67.46,7100.0,56.76,56.7684,56.7264,56.76,7100.0
2014-12-29 10:50:00,67.46,67.49,67.45,67.49,5600.0,56.76,56.7853,56.7516,56.7853,5600.0
2014-12-29 11:00:00,67.49,67.5,67.43,67.45,6900.0,56.7853,56.7937,56.7348,56.7516,6900.0
2014-12-29 11:10:00,67.46,67.56,67.45,67.53,11400.0,56.76,56.8442,56.7516,56.8189,11400.0
2014-12-29 11:20:00,67.53,67.61,67.52,67.59,10800.0,56.8189,56.8862,56.8105,56.8694,10800.0
2014-12-29 11:30:00,67.61,67.63,67.53,67.53,14600.0,56.8862,56.903,56.8189,56.8189,14600.0
2014-12-29 11:40:00,67.53,67.53,67.44,67.44,7900.0,56.8189,56.8189,56.7432,56.7432,7900.0
2014-12-29 11:50:00,67.44,67.44,67.36,67.38,17000.0,56.7432,56.7432,56.6759,56.6927,17000.0
2014-12-29 12:00:00,67.4,67.56,67.4,67.56,10600.0,56.7095,56.8442,56.7095,56.8442,10600.0
2014-12-29 12:10:00,67.56,67.67,67.56,67.66,12000.0,56.8442,56.9367,56.8442,56.9283,12000.0
2014-12-29 12:20:00,67.66,67.67,67.65,67.66,4400.0,56.9283,56.9367,56.9199,56.9283,4400.0
2014-12-29 12:30:00,67.66,67.68,67.59,67.6,14900.0,56.9283,56.9451,56.8694,56.8778,14900.0
2014-12-29 12:40:00,67.6,67.62,67.57,67.6,11400.0,56.8778,56.8946,56.8526,56.8778,11400.0
2014-12-29 12:50:00,67.61,67.64,67.6,67.61,6700.0,56.8862,56.9115,56.8778,56.8862,6700.0
2014-12-29 13:00:00,67.63,67.65,67.61,67.64,6300.0,56.903,56.9199,56.8862,56.9115,6300.0
2014-12-29 13:10:00,67.64,67.66,67.62,67.65,8300.0,56.9115,56.9283,56.8946,56.9199,8300.0
2014-12-29 13:20:00,67.65,67.66,67.6,67.62,23000.0,56.9199,56.9283,56.8778,56.8946,23000.0
2014-12-29 13:30:00,67.63,67.73,67.63,67.72,10300.0,56.903,56.9872,56.903,56.9788,10300.0
2014-12-29 13:40:00,67.72,67.8,67.72,67.79,19600.0,56.9788,57.0461,56.9788,57.0377,19600.0
2014-12-29 13:50:00,67.8,67.86,67.8,67.85,14400.0,57.0461,57.0966,57.0461,57.0882,14400.0
2014-12-29 14:00:00,67.84,67.85,67.79,67.82,11700.0,57.0797,57.0882,57.0377,57.0629,11700.0
2014-12-29 14:10:00,67.83,67.83,67.77,67.8,17000.0,57.0713,57.0713,57.0208,57.0461,17000.0
2014-12-29 14:20:00,67.81,67.82,67.74,67.77,16400.0,57.0545,57.0629,56.9956,57.0208,16400.0
2014-12-29 14:30:00,67.78,67.78,67.71,67.73,13700.0,57.0293,57.0293,56.9704,56.9872,13700.0
2014-12-29 14:40:00,67.74,67.84,67.73,67.81,21200.0,56.9956,57.0797,56.9872,57.0545,21200.0
2014-12-29 14:50:00,67.81,67.85,67.77,67.82,15200.0,57.0545,57.0882,57.0208,57.0629,15200.0
2014-12-29 15:00:00,67.82,67.87,67.81,67.87,20000.0,57.0629,57.105,57.0545,57.105,20000.0
2014-12-29 15:10:00,67.87,67.87,67.84,67.86,15300.0,57.105,57.105,57.0797,57.0966,15300.0
2014-12-29 15:20:00,67.85,67.86,67.81,67.83,19400.0,57.0882,57.0966,57.0545,57.0713,19400.0
2014-12-29 15:30:00,67.83,67.85,67.8,67.84,40800.0,57.0713,57.0882,57.0461,57.0797,40800.0
2014-12-29 15:40:00,67.84,67.87,67.82,67.86,85600.0,57.0797,57.105,57.0629,57.0966,85600.0
2014-12-29 15:50:00,67.85,67.87,67.82,67.86,138300.0,57.0882,57.105,57.0629,57.0966,138300.0
2014-12-30 09:30:00,67.61,67.98,67.61,67.93,28800.0,56.8862,57.1975,56.8862,57.1555,28800.0
2014-12-30 09:40:00,67.93,67.95,67.88,67.88,7800.0,57.1555,57.1723,57.1134,57.1134,7800.0
2014-12-30 09:50:00,67.86,67.88,67.72,67.77,14200.0,57.0966,57.1134,56.9788,57.0208,14200.0
2014-12-30 10:00:00,67.77,67.79,67.68,67.79,11500.0,57.0208,57.0377,56.9451,57.0377,11500.0
2014-12-30 10:10:00,67.81,67.91,67.81,67.86,12700.0,57.0545,57.1386,57.0545,57.0966,12700.0
2014-12-30 10:20:00,67.87,67.87,67.71,67.72,12000.0,57.105,57.105,56.9704,56.9788,12000.0
2014-12-30 10:30:00,67.7,67.74,67.67,67.69,13100.0,56.9619,56.9956,56.9367,56.9535,13100.0
2014-12-30 10:40:00,67.68,67.68,67.62,67.63,14500.0,56.9451,56.9451,56.8946,56.903,14500.0
2014-12-30 10:50:00,67.63,67.74,67.63,67.72,17500.0,56.903,56.9956,56.903,56.9788,17500.0
2014-12-30 11:00:00,67.72,67.79,67.72,67.79,13700.0,56.9788,57.0377,56.9788,57.0377,13700.0
2014-12-30 11:10:00,67.79,67.79,67.72,67.75,13200.0,57.0377,57.0377,56.9788,57.004,13200.0
2014-12-30 11:20:00,67.76,67.85,67.76,67.82,14500.0,57.0124,57.0882,57.0124,57.0629,14500.0
2014-12-30 11:30:00,67.83,67.84,67.73,67.78,13600.0,57.0713,57.0797,56.9872,57.0293,13600.0
2014-12-30 11:40:00,67.79,67.79,67.68,67.69,10000.0,57.0377,57.0377,56.9451,56.9535,10000.0
2014-12-30 11:50:00,67.7,67.74,67.69,67.73,11100.0,56.9619,56.9956,56.9535,56.9872,11100.0
2014-12-30 12:00:00,67.73,67.86,67.73,67.83,15900.0,56.9872,57.0966,56.9872,57.0713,15900.0
2014-12-30 12:10:00,67.83,67.85,67.77,67.79,9200.0,57.0713,57.0882,57.0208,57.0377,9200.0
2014-12-30 12:20:00,67.79,67.85,67.78,67.85,11600.0,57.0377,57.0882,57.0293,57.0882,11600.0
2014-12-30 12:30:00,67.86,67.87,67.8,67.8,12400.0,57.0966,57.105,57.0461,57.0461,12400.0
2014-12-30 12:40:00,67.8,67.83,67.77,67.82,7200.0,57.0461,57.0713,57.0208,57.0629,7200.0
2014-12-30 12:50:00,67.83,67.88,67.83,67.85,11200.0,57.0713,57.1134,57.0713,57.0882,11200.0
2014-12-30 13:00:00,67.85,67.86,67.81,67.86,13300.0,57.0882,57.0966,57.0545,57.0966,13300.0
2014-12-30 13:10:00,67.87,67.88,67.83,67.86,10200.0,57.105,57.1134,57.0713,57.0966,10200.0
2014-12-30 13:20:00,67.86,67.87,67.82,67.82,9200.0,57.0966,57.105,57.0629,57.0629,9200.0
2014-12-30 13:30:00,67.83,67.86,67.79,67.79,16100.0,57.0713,57.0966,57.0377,57.0377,16100.0
2014-12-30 13:40:00,67.78,67.85,67.73,67.85,25800.0,57.0293,57.0882,56.9872,57.0882,25800.0
2014-12-30 13:50:00,67.85,67.85,67.8,67.8,11400.0,57.0882,57.0882,57.0461,57.0461,11400.0
2014-12-30 14:00:00,67.8,67.86,67.8,67.83,13100.0,57.0461,57.0966,57.0461,57.0713,13100.0
2014-12-30 14:10:00,67.83,67.86,67.82,67.82,12700.0,57.0713,57.0966,57.0629,57.0629,12700.0
2014-12-30 14:20:00,67.81,67.84,67.76,67.78,12500.0,57.0545,57.0797,57.0124,57.0293,12500.0
2014-12-30 14:30:00,67.78,67.85,67.76,67.84,16200.0,57.0293,57.0882,57.0124,57.0797,16200.0
2014-12-30 14:40:00,67.85,67.86,67.83,67.85,8700.0,57.0882,57.0966,57.0713,57.0882,8700.0
2014-12-30 14:50:00,67.85,67.85,67.81,67.81,11000.0,57.0882,57.0882,57.0545,57.0545,11000.0
2014-12-30 15:00:00,67.81,67.86,67.79,67.82,68400.0,57.0545,57.0966,57.0377,57.0629,68400.0
2014-12-30 15:10:00,67.82,67.84,67.74,67.74,43200.0,57.0629,57.0797,56.9956,56.9956,43200.0
2014-12-30 15:20:00,67.73,67.74,67.67,67.69,26200.0,56.9872,56.9956,56.9367,56.9535,26200.0
2014-12-30 15:30:00,67.69,67.7,67.65,67.67,37400.0,56.9535,56.9619,56.9199,56.9367,37400.0
2014-12-30 15:40:00,67.66,67.68,67.58,67.58,47700.0,56.9283,56.9451,56.861,56.861,47700.0
2014-12-30 15:50:00,67.58,67.58,67.51,67.54,69300.0,56.861,56.861,56.8021,56.8273,69300.0
2014-12-31 09:30:00,67.54,67.72,67.54,67.55,24800.0,56.8273,56.9788,56.8273,56.8357,24800.0
2014-12-31 09:40:00,67.59,67.59,67.33,67.36,9400.0,56.8694,56.8694,56.6506,56.6759,9400.0
2014-12-31 09:50:00,67.38,67.49,67.38,67.47,2100.0,56.6927,56.7853,56.6927,56.7684,2100.0
2014-12-31 10:00:00,67.49,67.57,67.49,67.56,16100.0,56.7853,56.8526,56.7853,56.8442,16100.0
2014-12-31 10:10:00,67.57,67.57,67.5,67.53,9900.0,56.8526,56.8526,56.7937,56.8189,9900.0
2014-12-31 10:20:00,67.53,67.56,67.52,67.53,5800.0,56.8189,56.8442,56.8105,56.8189,5800.0
2014-12-31 10:30:00,67.55,67.56,67.51,67.51,12400.0,56.8357,56.8442,56.8021,56.8021,12400.0
2014-12-31 10:40:00,67.52,67.54,67.5,67.51,10800.0,56.8105,56.8273,56.7937,56.8021,10800.0
2014-12-31 10:50:00,67.51,67.54,67.5,67.51,13400.0,56.8021,56.8273,56.7937,56.8021,13400.0
2014-12-31 11:00:00,67.51,67.55,67.51,67.54,9200.0,56.8021,56.8357,56.8021,56.8273,9200.0
2014-12-31 11:10:00,67.54,67.55,67.53,67.53,9300.0,56.8273,56.8357,56.8189,56.8189,9300.0
2014-12-31 11:20:00,67.53,67.6,67.52,67.6,10000.0,56.8189,56.8778,56.8105,56.8778,10000.0
2014-12-31 11:30:00,67.6,67.71,67.6,67.7,15100.0,56.8778,56.9704,56.8778,56.9619,15100.0
2014-12-31 11:40:00,67.71,67.75,67.64,67.64,13600.0,56.9704,57.004,56.9115,56.9115,13600.0
2014-12-31 11:50:00,67.65,67.69,67.61,67.62,8900.0,56.9199,56.9535,56.8862,56.8946,8900.0
2014-12-31 12:00:00,67.61,67.63,67.51,67.55,9800.0,56.8862,56.903,56.8021,56.8357,9800.0
2014-12-31 12:10:00,67.57,67.6,67.54,67.59,15600.0,56.8526,56.8778,56.8273,56.8694,15600.0
2014-12-31 12:20:00,67.59,67.6,67.35,67.37,11600.0,56.8694,56.8778,56.6675,56.6843,11600.0
2014-12-31 12:30:00,67.37,67.4,67.34,67.4,16500.0,56.6843,56.7095,56.659,56.7095,16500.0
2014-12-31 12:40:00,67.4,67.42,67.38,67.41,10300.0,56.7095,56.7264,56.6927,56.7179,10300.0
2014-12-31 12:50:00,67.4,67.45,67.37,67.44,23400.0,56.7095,56.7516,56.6843,56.7432,23400.0
2014-12-31 13:00:00,67.45,67.54,67.43,67.49,11700.0,56.7516,56.8273,56.7348,56.7853,11700.0
2014-12-31 13:10:00,67.49,67.49,67.43,67.49,7200.0,56.7853,56.7853,56.7348,56.7853,7200.0
2014-12-31 13:20:00,67.48,67.51,67.48,67.48,11900.0,56.7768,56.8021,56.7768,56.7768,11900.0
2014-12-31 13:30:00,67.49,67.53,67.49,67.51,9300.0,56.7853,56.8189,56.7853,56.8021,9300.0
2014-12-31 13:40:00,67.51,67.57,67.51,67.54,15500.0,56.8021,56.8526,56.8021,56.8273,15500.0
2014-12-31 13:50:00,67.54,67.54,67.46,67.5,9200.0,56.8273,56.8273,56.76,56.7937,9200.0
2014-12-31 14:00:00,67.51,67.55,67.49,67.51,18400.0,56.8021,56.8357,56.7853,56.8021,18400.0
2014-12-31 14:10:00,67.5,67.51,67.37,67.4,21400.0,56.7937,56.8021,56.6843,56.7095,21400.0
2014-12-31 14:20:00,67.39,67.43,67.35,67.41,26900.0,56.7011,56.7348,56.6675,56.7179,26900.0
2014-12-31 14:30:00,67.41,67.42,67.35,67.35,29600.0,56.7179,56.7264,56.6675,56.6675,29600.0
2014-12-31 14:40:00,67.35,67.39,67.27,67.39,14700.0,56.6675,56.7011,56.6001,56.7011,14700.0
2014-12-31 14:50:00,67.39,67.42,67.36,67.4,16300.0,56.7011,56.7264,56.6759,56.7095,16300.0
2014-12-31 15:00:00,67.4,67.4,67.31,67.35,17200.0,56.7095,56.7095,56.6338,56.6675,17200.0
2014-12-31 15:10:00,67.36,67.46,67.31,67.45,16100.0,56.6759,56.76,56.6338,56.7516,16100.0
2014-12-31 15:20:00,67.45,67.45,67.41,67.43,14000.0,56.7516,56.7516,56.7179,56.7348,14000.0
2014-12-31 15:30:00,67.43,67.45,67.38,67.41,27400.0,56.7348,56.7516,56.6927,56.7179,27400.0
2014-12-31 15:40:00,67.41,67.41,67.12,67.12,97600.0,56.7179,56.7179,56.4739,56.4739,97600.0
2014-12-31 15:50:00,67.13,67.26,67.03,67.05,104200.0,56.4824,56.5917,56.3982,56.415,104200.0
2015-01-02 09:30:00,67.54,67.73,67.4,67.43,42400.0,56.8273,56.9872,56.7095,56.7348,42400.0
2015-01-02 09:40:00,67.43,67.46,67.3,67.3,13700.0,56.7348,56.76,56.6254,56.6254,13700.0
2015-01-02 09:50:00,67.32,67.37,67.26,67.28,11700.0,56.6422,56.6843,56.5917,56.6086,11700.0
2015-01-02 10:00:00,67.28,67.34,67.14,67.2,20400.0,56.6086,56.659,56.4908,56.5413,20400.0
2015-01-02 10:10:00,67.21,67.35,67.18,67.21,22300.0,56.5497,56.6675,56.5244,56.5497,22300.0
2015-01-02 10:20:00,67.21,67.22,67.1,67.13,16100.0,56.5497,56.5581,56.4571,56.4824,16100.0
2015-01-02 10:30:00,67.11,67.12,66.72,66.75,21000.0,56.4655,56.4739,56.1374,56.1626,21000.0
2015-01-02 10:40:00,66.71,66.73,66.53,66.65,14400.0,56.129,56.1458,55.9775,56.0785,14400.0
2015-01-02 10:50:00,66.65,66.73,66.61,66.73,9900.0,56.0785,56.1458,56.0448,56.1458,9900.0
2015-01-02 11:00:00,66.71,66.72,66.53,66.57,16800.0,56.129,56.1374,55.9775,56.0112,16800.0
2015-01-02 11:10:00,66.57,66.57,66.47,66.52,27300.0,56.0112,56.0112,55.927,55.9691,27300.0
2015-01-02 11:20:00,66.5,66.62,66.47,66.6,11700.0,55.9523,56.0532,55.927,56.0364,11700.0
2015-01-02 11:30:00,66.6,66.64,66.6,66.61,34900.0,56.0364,56.0701,56.0364,56.0448,34900.0
2015-01-02 11:40:00,66.62,66.64,66.56,66.56,9900.0,56.0532,56.0701,56.0028,56.0028,9900.0
2015-01-02 11:50:00,66.56,66.57,66.5,66.52,14900.0,56.0028,56.0112,55.9523,55.9691,14900.0
2015-01-02 12:00:00,66.52,66.66,66.51,66.65,13100.0,55.9691,56.0869,55.9607,56.0785,13100.0
2015-01-02 12:10:00,66.66,66.68,66.59,66.61,11000.0,56.0869,56.1037,56.028,56.0448,11000.0
2015-01-02 12:20:00,66.63,66.63,66.51,66.54,6700.0,56.0617,56.0617,55.9607,55.9859,6700.0
2015-01-02 12:30:00,66.53,66.57,66.48,66.51,10400.0,55.9775,56.0112,55.9355,55.9607,10400.0
2015-01-02 12:40:00,66.52,66.53,66.43,66.43,16500.0,55.9691,55.9775,55.8934,55.8934,16500.0
2015-01-02 12:50:00,66.43,66.49,66.42,66.43,12000.0,55.8934,55.9439,55.885,55.8934,12000.0
2015-01-02 13:00:00,66.43,66.43,66.4,66.4,17200.0,55.8934,55.8934,55.8681,55.8681,17200.0
2015-01-02 13:10:00,66.41,66.44,66.4,66.4,11500.0,55.8766,55.9018,55.8681,55.8681,11500.0
2015-01-02 13:20:00,66.4,66.56,66.4,66.49,29200.0,55.8681,56.0028,55.8681,55.9439,29200.0
2015-01-02 13:30:00,66.49,66.52,66.43,66.44,12000.0,55.9439,55.9691,55.8934,55.9018,12000.0
2015-01-02 13:40:00,66.45,66.46,66.37,66.38,27900.0,55.9102,55.9186,55.8429,55.8513,27900.0
2015-01-02 13:50:00,66.38,66.49,66.36,66.46,20600.0,55.8513,55.9439,55.8345,55.9186,20600.0
2015-01-02 14:00:00,66.46,66.47,66.41,66.45,18500.0,55.9186,55.927,55.8766,55.9102,18500.0
2015-01-02 14:10:00,66.46,66.55,66.46,66.53,13800.0,55.9186,55.9943,55.9186,55.9775,13800.0
2015-01-02 14:20:00,66.54,66.68,66.52,66.64,13500.0,55.9859,56.1037,55.9691,56.0701,13500.0
2015-01-02 14:30:00,66.64,66.73,66.63,66.71,16700.0,56.0701,56.1458,56.0617,56.129,16700.0
2015-01-02 14:40:00,66.71,66.78,66.69,66.76,15800.0,56.129,56.1879,56.1121,56.171,15800.0
2015-01-02 14:50:00,66.76,66.78,66.72,66.73,13700.0,56.171,56.1879,56.1374,56.1458,13700.0
2015-01-02 15:00:00,66.72,66.73,66.68,66.7,12900.0,56.1374,56.1458,56.1037,56.1206,12900.0
2015-01-02 15:10:00,66.7,66.7,66.49,66.5,35100.0,56.1206,56.1206,55.9439,55.9523,35100.0
2015-01-02 15:20:00,66.5,66.6,66.5,66.57,45800.0,55.9523,56.0364,55.9523,56.0112,45800.0
2015-01-02 15:30:00,66.57,66.58,66.51,66.52,39600.0,56.0112,56.0196,55.9607,55.9691,39600.0
2015-01-02 15:40:00,66.53,66.66,66.52,66.65,57000.0,55.9775,56.0869,55.9691,56.0785,57000.0
2015-01-02 15:50:00,66.65,66.68,66.49,66.51,80900.0,56.0785,56.1037,55.9439,55.9607,80900.0
2015-01-05 09:30:00,66.24,66.48,66.16,66.18,36600.0,55.7335,55.9355,55.6662,55.683,36600.0
2015-01-05 09:40:00,66.18,66.18,66.05,66.09,26400.0,55.683,55.683,55.5737,55.6073,26400.0
2015-01-05 09:50:00,66.09,66.09,65.78,65.82,17600.0,55.6073,55.6073,55.3465,55.3801,17600.0
2015-01-05 10:00:00,65.81,66.1,65.7,66.06,20100.0,55.3717,55.6157,55.2792,55.5821,20100.0
2015-01-05 10:10:00,66.08,66.15,65.99,66.05,14700.0,55.5989,55.6578,55.5232,55.5737,14700.0
2015-01-05 10:20:00,66.06,66.28,66.04,66.24,21000.0,55.5821,55.7672,55.5652,55.7335,21000.0
2015-01-05 10:30:00,66.22,66.22,66.05,66.07,16700.0,55.7167,55.7167,55.5737,55.5905,16700.0
2015-01-05 10:40:00,66.06,66.18,65.95,66.18,15600.0,55.5821,55.683,55.4895,55.683,15600.0
2015-01-05 10:50:00,66.18,66.18,66.08,66.08,13300.0,55.683,55.683,55.5989,55.5989,13300.0
2015-01-05 11:00:00,66.08,66.08,65.92,65.92,25500.0,55.5989,55.5989,55.4643,55.4643,25500.0
2015-01-05 11:10:00,65.92,65.93,65.75,65.78,41600.0,55.4643,55.4727,55.3212,55.3465,41600.0
2015-01-05 11:20:00,65.78,65.81,65.72,65.72,13700.0,55.3465,55.3717,55.296,55.296,13700.0
2015-01-05 11:30:00,65.72,65.76,65.69,65.73,14500.0,55.296,55.3297,55.2708,55.3044,14500.0
2015-01-05 11:40:00,65.75,65.91,65.75,65.81,24300.0,55.3212,55.4559,55.3212,55.3717,24300.0
2015-01-05 11:50:00,65.85,65.87,65.69,65.72,20200.0,55.4054,55.4222,55.2708,55.296,20200.0
2015-01-05 12:00:00,65.72,65.76,65.64,65.65,11800.0,55.296,55.3297,55.2287,55.2371,11800.0
2015-01-05 12:10:00,65.65,65.65,65.53,65.56,13500.0,55.2371,55.2371,55.1361,55.1614,13500.0
2015-01-05 12:20:00,65.56,65.62,65.41,65.41,18900.0,55.1614,55.2119,55.0352,55.0352,18900.0
2015-01-05 12:30:00,65.38,65.49,65.32,65.49,23000.0,55.0099,55.1025,54.9594,55.1025,23000.0
2015-01-05 12:40:00,65.5,65.5,65.42,65.47,22100.0,55.1109,55.1109,55.0436,55.0857,22100.0
2015-01-05 12:50:00,65.47,65.47,65.32,65.4,16300.0,55.0857,55.0857,54.9594,55.0268,16300.0
2015-01-05 13:00:00,65.4,65.44,65.3,65.37,19100.0,55.0268,55.0604,54.9426,55.0015,19100.0
2015-01-05 13:10:00,65.36,65.36,65.15,65.15,17700.0,54.9931,54.9931,54.8164,54.8164,17700.0
2015-01-05 13:20:00,65.15,65.28,65.14,65.22,25300.0,54.8164,54.9258,54.808,54.8753,25300.0
2015-01-05 13:30:00,65.2,65.32,65.19,65.29,24300.0,54.8585,54.9594,54.8501,54.9342,24300.0
2015-01-05 13:40:00,65.3,65.36,65.27,65.3,23900.0,54.9426,54.9931,54.9174,54.9426,23900.0
2015-01-05 13:50:00,65.3,65.38,65.26,65.34,33000.0,54.9426,55.0099,54.909,54.9763,33000.0
2015-01-05 14:00:00,65.34,65.34,65.23,65.26,21400.0,54.9763,54.9763,54.8837,54.909,21400.0
2015-01-05 14:10:00,65.25,65.25,65.11,65.15,40100.0,54.9005,54.9005,54.7828,54.8164,40100.0
2015-01-05 14:20:00,65.15,65.19,65.13,65.13,34600.0,54.8164,54.8501,54.7996,54.7996,34600.0
2015-01-05 14:30:00,65.13,65.16,65.08,65.11,34400.0,54.7996,54.8248,54.7575,54.7828,34400.0
2015-01-05 14:40:00,65.11,65.15,65.0,65.06,48500.0,54.7828,54.8164,54.6902,54.7407,48500.0
2015-01-05 14:50:00,65.06,65.06,64.97,64.99,42800.0,54.7407,54.7407,54.665,54.6818,42800.0
2015-01-05 15:00:00,64.99,65.11,64.96,65.06,34600.0,54.6818,54.7828,54.6565,54.7407,34600.0
2015-01-05 15:10:00,65.05,65.21,65.05,65.17,43600.0,54.7323,54.8669,54.7323,54.8332,43600.0
2015-01-05 15:20:00,65.18,65.19,65.07,65.14,51600.0,54.8416,54.8501,54.7491,54.808,51600.0
2015-01-05 15:30:00,65.14,65.18,65.06,65.17,53300.0,54.808,54.8416,54.7407,54.8332,53300.0
2015-01-05 15:40:00,65.17,65.24,65.13,65.21,112000.0,54.8332,54.8921,54.7996,54.8669,112000.0
2015-01-05 15:50:00,65.2,65.28,65.03,65.07,158700.0,54.8585,54.9258,54.7154,54.7491,158700.0
2015-01-06 09:30:00,65.0,65.08,64.67,64.77,111400.0,54.6902,54.7575,54.4125,54.4967,111400.0
2015-01-06 09:40:00,64.77,65.17,64.75,65.16,33000.0,54.4967,54.8332,54.4799,54.8248,33000.0
2015-01-06 09:50:00,65.16,65.22,64.77,64.78,29600.0,54.8248,54.8753,54.4967,54.5051,29600.0
2015-01-06 10:00:00,64.77,64.82,64.6,64.64,22600.0,54.4967,54.5387,54.3536,54.3873,22600.0
2015-01-06 10:10:00,64.65,65.06,64.65,65.05,25900.0,54.3957,54.7407,54.3957,54.7323,25900.0
2015-01-06 10:20:00,65.05,65.17,65.05,65.09,14300.0,54.7323,54.8332,54.7323,54.7659,14300.0
2015-01-06 10:30:00,65.1,65.1,64.84,64.84,14000.0,54.7743,54.7743,54.5556,54.5556,14000.0
2015-01-06 10:40:00,64.85,64.85,64.57,64.58,39600.0,54.564,54.564,54.3284,54.3368,39600.0
2015-01-06 10:50:00,64.6,64.63,64.45,64.45,49100.0,54.3536,54.3789,54.2274,54.2274,49100.0
2015-01-06 11:00:00,64.45,64.48,64.26,64.41,37400.0,54.2274,54.2527,54.0676,54.1938,37400.0
2015-01-06 11:10:00,64.42,64.58,64.34,64.36,37000.0,54.2022,54.3368,54.1349,54.1517,37000.0
2015-01-06 11:20:00,64.36,64.44,64.3,64.42,28600.0,54.1517,54.219,54.1012,54.2022,28600.0
2015-01-06 11:30:00,64.42,64.47,64.32,64.37,57300.0,54.2022,54.2443,54.1181,54.1601,57300.0
2015-01-06 11:40:00,64.37,64.39,64.23,64.36,15200.0,54.1601,54.177,54.0423,54.1517,15200.0
2015-01-06 11:50:00,64.36,64.41,64.24,64.29,18600.0,54.1517,54.1938,54.0507,54.0928,18600.0
2015-01-06 12:00:00,64.29,64.3,64.11,64.19,31700.0,54.0928,54.1012,53.9414,54.0087,31700.0
2015-01-06 12:10:00,64.19,64.32,64.15,64.24,21100.0,54.0087,54.1181,53.975,54.0507,21100.0
2015-01-06 12:20:00,64.24,64.37,64.15,64.34,20500.0,54.0507,54.1601,53.975,54.1349,20500.0
2015-01-06 12:30:00,64.31,64.53,64.28,64.53,23200.0,54.1096,54.2947,54.0844,54.2947,23200.0
2015-01-06 12:40:00,64.53,64.53,64.31,64.35,14800.0,54.2947,54.2947,54.1096,54.1433,14800.0
2015-01-06 12:50:00,64.36,64.49,64.36,64.43,13700.0,54.1517,54.2611,54.1517,54.2106,13700.0
2015-01-06 13:00:00,64.43,64.43,64.26,64.26,18900.0,54.2106,54.2106,54.0676,54.0676,18900.0
2015-01-06 13:10:00,64.27,64.36,64.23,64.23,17900.0,54.076,54.1517,54.0423,54.0423,17900.0
2015-01-06 13:20:00,64.23,64.35,64.13,64.34,19800.0,54.0423,54.1433,53.9582,54.1349,19800.0
2015-01-06 13:30:00,64.33,64.48,64.27,64.45,17400.0,54.1265,54.2527,54.076,54.2274,17400.0
2015-01-06 13:40:00,64.45,64.49,64.33,64.45,17400.0,54.2274,54.2611,54.1265,54.2274,17400.0
2015-01-06 13:50:00,64.48,64.61,64.38,64.61,23700.0,54.2527,54.3621,54.1685,54.3621,23700.0
2015-01-06 14:00:00,64.61,64.66,64.55,64.56,17300.0,54.3621,54.4041,54.3116,54.32,17300.0
2015-01-06 14:10:00,64.56,64.56,64.43,64.49,15000.0,54.32,54.32,54.2106,54.2611,15000.0
2015-01-06 14:20:00,64.49,64.68,64.49,64.67,23600.0,54.2611,54.421,54.2611,54.4125,23600.0
2015-01-06 14:30:00,64.7,64.74,64.57,64.73,24200.0,54.4378,54.4714,54.3284,54.463,24200.0
2015-01-06 14:40:00,64.73,64.98,64.7,64.92,28500.0,54.463,54.6734,54.4378,54.6229,28500.0
2015-01-06 14:50:00,64.91,64.95,64.74,64.81,25700.0,54.6145,54.6481,54.4714,54.5303,25700.0
2015-01-06 15:00:00,64.81,64.86,64.73,64.78,37300.0,54.5303,54.5724,54.463,54.5051,37300.0
2015-01-06 15:10:00,64.78,64.97,64.75,64.96,40400.0,54.5051,54.665,54.4799,54.6565,40400.0
2015-01-06 15:20:00,64.95,65.08,64.88,64.99,42700.0,54.6481,54.7575,54.5892,54.6818,42700.0
2015-01-06 15:30:00,64.99,64.99,64.87,64.9,104900.0,54.6818,54.6818,54.5808,54.6061,104900.0
2015-01-06 15:40:00,64.9,64.97,64.82,64.83,87900.0,54.6061,54.665,54.5387,54.5472,87900.0
2015-01-06 15:50:00,64.83,64.87,64.48,64.5,119800.0,54.5472,54.5808,54.2527,54.2695,119800.0
2015-01-07 09:30:00,65.0,65.0,64.6,64.67,24000.0,54.6902,54.6902,54.3536,54.4125,24000.0
2015-01-07 09:40:00,64.67,64.72,64.48,64.51,21700.0,54.4125,54.4546,54.2527,54.2779,21700.0
2015-01-07 09:50:00,64.52,64.66,64.36,64.38,38100.0,54.2863,54.4041,54.1517,54.1685,38100.0
2015-01-07 10:00:00,64.39,64.47,64.38,64.38,31700.0,54.177,54.2443,54.1685,54.1685,31700.0
2015-01-07 10:10:00,64.38,64.38,64.23,64.27,24300.0,54.1685,54.1685,54.0423,54.076,24300.0
2015-01-07 10:20:00,64.28,64.32,64.18,64.19,23800.0,54.0844,54.1181,54.0003,54.0087,23800.0
2015-01-07 10:30:00,64.19,64.19,64.02,64.02,30600.0,54.0087,54.0087,53.8656,53.8656,30600.0
2015-01-07 10:40:00,64.04,64.13,63.93,64.12,18300.0,53.8825,53.9582,53.7899,53.9498,18300.0
2015-01-07 10:50:00,64.12,64.35,64.12,64.31,17200.0,53.9498,54.1433,53.9498,54.1096,17200.0
2015-01-07 11:00:00,64.31,64.33,64.18,64.2,29000.0,54.1096,54.1265,54.0003,54.0171,29000.0
2015-01-07 11:10:00,64.2,64.3,64.05,64.08,68200.0,54.0171,54.1012,53.8909,53.9161,68200.0
2015-01-07 11:20:00,64.08,64.08,63.94,64.01,25800.0,53.9161,53.9161,53.7983,53.8572,25800.0
2015-01-07 11:30:00,64.03,64.11,64.01,64.06,27100.0,53.8741,53.9414,53.8572,53.8993,27100.0
2015-01-07 11:40:00,64.06,64.17,64.04,64.15,20000.0,53.8993,53.9918,53.8825,53.975,20000.0
2015-01-07 11:50:00,64.16,64.3,64.12,64.27,22300.0,53.9834,54.1012,53.9498,54.076,22300.0
2015-01-07 12:00:00,64.28,64.42,64.21,64.37,63300.0,54.0844,54.2022,54.0255,54.1601,63300.0
2015-01-07 12:10:00,64.37,64.48,64.31,64.48,36000.0,54.1601,54.2527,54.1096,54.2527,36000.0
2015-01-07 12:20:00,64.49,64.56,64.45,64.56,29400.0,54.2611,54.32,54.2274,54.32,29400.0
2015-01-07 12:30:00,64.57,64.6,64.53,64.55,20000.0,54.3284,54.3536,54.2947,54.3116,20000.0
2015-01-07 12:40:00,64.54,64.63,64.5,64.56,14900.0,54.3032,54.3789,54.2695,54.32,14900.0
2015-01-07 12:50:00,64.57,64.6,64.54,64.59,20500.0,54.3284,54.3536,54.3032,54.3452,20500.0
2015-01-07 13:00:00,64.59,64.64,64.51,64.51,16300.0,54.3452,54.3873,54.2779,54.2779,16300.0
2015-01-07 13:10:00,64.51,64.65,64.51,64.55,23500.0,54.2779,54.3957,54.2779,54.3116,23500.0
2015-01-07 13:20:00,64.55,64.56,64.41,64.42,20800.0,54.3116,54.32,54.1938,54.2022,20800.0
2015-01-07 13:30:00,64.42,64.51,64.41,64.42,21300.0,54.2022,54.2779,54.1938,54.2022,21300.0
2015-01-07 13:40:00,64.42,64.52,64.39,64.52,23800.0,54.2022,54.2863,54.177,54.2863,23800.0
2015-01-07 13:50:00,64.52,64.52,64.37,64.37,17700.0,54.2863,54.2863,54.1601,54.1601,17700.0
2015-01-07 14:00:00,64.37,64.47,64.26,64.35,41300.0,54.1601,54.2443,54.0676,54.1433,41300.0
2015-01-07 14:10:00,64.35,64.42,64.29,64.35,55000.0,54.1433,54.2022,54.0928,54.1433,55000.0
2015-01-07 14:20:00,64.36,64.44,64.36,64.41,20700.0,54.1517,54.219,54.1517,54.1938,20700.0
2015-01-07 14:30:00,64.41,64.51,64.4,64.43,21900.0,54.1938,54.2779,54.1854,54.2106,21900.0
2015-01-07 14:40:00,64.43,64.44,64.37,64.39,19600.0,54.2106,54.219,54.1601,54.177,19600.0
2015-01-07 14:50:00,64.39,64.4,64.32,64.36,21300.0,54.177,54.1854,54.1181,54.1517,21300.0
2015-01-07 15:00:00,64.37,64.47,64.33,64.45,35500.0,54.1601,54.2443,54.1265,54.2274,35500.0
2015-01-07 15:10:00,64.48,64.54,64.35,64.53,43700.0,54.2527,54.3032,54.1433,54.2947,43700.0
2015-01-07 15:20:00,64.53,64.56,64.4,64.54,45500.0,54.2947,54.32,54.1854,54.3032,45500.0
2015-01-07 15:30:00,64.56,64.57,64.47,64.52,49200.0,54.32,54.3284,54.2443,54.2863,49200.0
2015-01-07 15:40:00,64.51,64.53,64.45,64.45,52000.0,54.2779,54.2947,54.2274,54.2274,52000.0
2015-01-07 15:50:00,64.46,64.51,64.37,64.44,103400.0,54.2358,54.2779,54.1601,54.219,103400.0
2015-01-08 09:30:00,64.91,65.13,64.88,65.01,36000.0,54.6145,54.7996,54.5892,54.6986,36000.0
2015-01-08 09:40:00,64.96,65.05,64.89,64.99,35800.0,54.6565,54.7323,54.5976,54.6818,35800.0
2015-01-08 09:50:00,64.99,65.27,64.98,65.23,24700.0,54.6818,54.9174,54.6734,54.8837,24700.0
2015-01-08 10:00:00,65.25,65.45,65.23,65.45,36000.0,54.9005,55.0688,54.8837,55.0688,36000.0
2015-01-08 10:10:00,65.47,65.47,65.4,65.4,15800.0,55.0857,55.0857,55.0268,55.0268,15800.0
2015-01-08 10:20:00,65.4,65.42,65.34,65.35,14200.0,55.0268,55.0436,54.9763,54.9847,14200.0
2015-01-08 10:30:00,65.34,65.41,65.32,65.4,19400.0,54.9763,55.0352,54.9594,55.0268,19400.0
2015-01-08 10:40:00,65.4,65.48,65.39,65.43,20700.0,55.0268,55.0941,55.0183,55.052,20700.0
2015-01-08 10:50:00,65.43,65.52,65.39,65.47,31700.0,55.052,55.1277,55.0183,55.0857,31700.0
2015-01-08 11:00:00,65.49,65.6,65.49,65.6,25700.0,55.1025,55.195,55.1025,55.195,25700.0
2015-01-08 11:10:00,65.59,65.63,65.49,65.53,16600.0,55.1866,55.2203,55.1025,55.1361,16600.0
2015-01-08 11:20:00,65.53,65.53,65.47,65.48,13300.0,55.1361,55.1361,55.0857,55.0941,13300.0
2015-01-08 11:30:00,65.47,65.49,65.35,65.37,18000.0,55.0857,55.1025,54.9847,55.0015,18000.0
2015-01-08 11:40:00,65.36,65.37,65.25,65.27,30400.0,54.9931,55.0015,54.9005,54.9174,30400.0
2015-01-08 11:50:00,65.26,65.36,65.2,65.36,16400.0,54.909,54.9931,54.8585,54.9931,16400.0
2015-01-08 12:00:00,65.35,65.4,65.31,65.37,16500.0,54.9847,55.0268,54.951,55.0015,16500.0
2015-01-08 12:10:00,65.36,65.36,65.27,65.33,22900.0,54.9931,54.9931,54.9174,54.9679,22900.0
2015-01-08 12:20:00,65.33,65.38,65.3,65.36,12000.0,54.9679,55.0099,54.9426,54.9931,12000.0
2015-01-08 12:30:00,65.36,65.42,65.3,65.32,34400.0,54.9931,55.0436,54.9426,54.9594,34400.0
2015-01-08 12:40:00,65.31,65.35,65.31,65.33,8500.0,54.951,54.9847,54.951,54.9679,8500.0
2015-01-08 12:50:00,65.34,65.35,65.31,65.33,10100.0,54.9763,54.9847,54.951,54.9679,10100.0
2015-01-08 13:00:00,65.34,65.38,65.3,65.37,13300.0,54.9763,55.0099,54.9426,55.0015,13300.0
2015-01-08 13:10:00,65.37,65.4,65.35,65.37,12400.0,55.0015,55.0268,54.9847,55.0015,12400.0
2015-01-08 13:20:00,65.37,65.39,65.34,65.35,13900.0,55.0015,55.0183,54.9763,54.9847,13900.0
2015-01-08 13:30:00,65.35,65.37,65.29,65.29,10100.0,54.9847,55.0015,54.9342,54.9342,10100.0
2015-01-08 13:40:00,65.29,65.31,65.23,65.23,13800.0,54.9342,54.951,54.8837,54.8837,13800.0
2015-01-08 13:50:00,65.23,65.25,65.15,65.19,18400.0,54.8837,54.9005,54.8164,54.8501,18400.0
2015-01-08 14:00:00,65.19,65.31,65.14,65.29,15100.0,54.8501,54.951,54.808,54.9342,15100.0
2015-01-08 14:10:00,65.3,65.31,65.24,65.26,24300.0,54.9426,54.951,54.8921,54.909,24300.0
2015-01-08 14:20:00,65.25,65.41,65.24,65.41,17500.0,54.9005,55.0352,54.8921,55.0352,17500.0
2015-01-08 14:30:00,65.4,65.5,65.4,65.47,42700.0,55.0268,55.1109,55.0268,55.0857,42700.0
2015-01-08 14:40:00,65.47,65.55,65.47,65.52,18000.0,55.0857,55.153,55.0857,55.1277,18000.0
2015-01-08 14:50:00,65.51,65.53,65.49,65.5,20800.0,55.1193,55.1361,55.1025,55.1109,20800.0
2015-01-08 15:00:00,65.5,65.51,65.42,65.44,36400.0,55.1109,55.1193,55.0436,55.0604,36400.0
2015-01-08 15:10:00,65.44,65.52,65.43,65.51,35900.0,55.0604,55.1277,55.052,55.1193,35900.0
2015-01-08 15:20:00,65.52,65.54,65.47,65.52,27600.0,55.1277,55.1445,55.0857,55.1277,27600.0
2015-01-08 15:30:00,65.52,65.52,65.46,65.47,43900.0,55.1277,55.1277,55.0772,55.0857,43900.0
2015-01-08 15:40:00,65.47,65.47,65.38,65.46,47500.0,55.0857,55.0857,55.0099,55.0772,47500.0
2015-01-08 15:50:00,65.44,65.49,65.39,65.42,109400.0,55.0604,55.1025,55.0183,55.0436,109400.0
2015-01-09 09:30:00,65.67,65.87,65.52,65.66,24200.0,55.2539,55.4222,55.1277,55.2455,24200.0
2015-01-09 09:40:00,65.73,65.75,65.53,65.58,16000.0,55.3044,55.3212,55.1361,55.1782,16000.0
2015-01-09 09:50:00,65.57,65.79,65.57,65.59,17300.0,55.1698,55.3549,55.1698,55.1866,17300.0
2015-01-09 10:00:00,65.58,65.59,65.45,65.59,21100.0,55.1782,55.1866,55.0688,55.1866,21100.0
2015-01-09 10:10:00,65.62,65.62,65.45,65.45,16900.0,55.2119,55.2119,55.0688,55.0688,16900.0
2015-01-09 10:20:00,65.44,65.54,65.42,65.43,11500.0,55.0604,55.1445,55.0436,55.052,11500.0
2015-01-09 10:30:00,65.39,65.4,65.23,65.28,22400.0,55.0183,55.0268,54.8837,54.9258,22400.0
2015-01-09 10:40:00,65.28,65.35,65.18,65.32,26200.0,54.9258,54.9847,54.8416,54.9594,26200.0
2015-01-09 10:50:00,65.32,65.4,65.28,65.37,23900.0,54.9594,55.0268,54.9258,55.0015,23900.0
2015-01-09 11:00:00,65.35,65.35,65.25,65.27,15000.0,54.9847,54.9847,54.9005,54.9174,15000.0
2015-01-09 11:10:00,65.27,65.27,65.13,65.16,15700.0,54.9174,54.9174,54.7996,54.8248,15700.0
2015-01-09 11:20:00,65.16,65.25,65.1,65.22,10700.0,54.8248,54.9005,54.7743,54.8753,10700.0
2015-01-09 11:30:00,65.22,65.3,65.14,65.28,11600.0,54.8753,54.9426,54.808,54.9258,11600.0
2015-01-09 11:40:00,65.28,65.38,65.24,65.37,16900.0,54.9258,55.0099,54.8921,55.0015,16900.0
2015-01-09 11:50:00,65.37,65.37,65.27,65.35,13200.0,55.0015,55.0015,54.9174,54.9847,13200.0
2015-01-09 12:00:00,65.37,65.46,65.36,65.46,6800.0,55.0015,55.0772,54.9931,55.0772,6800.0
2015-01-09 12:10:00,65.45,65.47,65.38,65.41,8900.0,55.0688,55.0857,55.0099,55.0352,8900.0
2015-01-09 12:20:00,65.41,65.47,65.36,65.36,8800.0,55.0352,55.0857,54.9931,54.9931,8800.0
2015-01-09 12:30:00,65.39,65.44,65.33,65.38,7900.0,55.0183,55.0604,54.9679,55.0099,7900.0
2015-01-09 12:40:00,65.37,65.44,65.37,65.42,7400.0,55.0015,55.0604,55.0015,55.0436,7400.0
2015-01-09 12:50:00,65.42,65.42,65.27,65.27,7800.0,55.0436,55.0436,54.9174,54.9174,7800.0
2015-01-09 13:00:00,65.28,65.32,65.24,65.28,9300.0,54.9258,54.9594,54.8921,54.9258,9300.0
2015-01-09 13:10:00,65.29,65.46,65.29,65.44,10800.0,54.9342,55.0772,54.9342,55.0604,10800.0
2015-01-09 13:20:00,65.47,65.48,65.39,65.4,9000.0,55.0857,55.0941,55.0183,55.0268,9000.0
2015-01-09 13:30:00,65.41,65.5,65.4,65.45,9700.0,55.0352,55.1109,55.0268,55.0688,9700.0
2015-01-09 13:40:00,65.46,65.49,65.39,65.49,11100.0,55.0772,55.1025,55.0183,55.1025,11100.0
2015-01-09 13:50:00,65.48,65.51,65.42,65.45,6500.0,55.0941,55.1193,55.0436,55.0688,6500.0
2015-01-09 14:00:00,65.44,65.44,65.37,65.41,10200.0,55.0604,55.0604,55.0015,55.0352,10200.0
2015-01-09 14:10:00,65.41,65.41,65.37,65.39,8600.0,55.0352,55.0352,55.0015,55.0183,8600.0
2015-01-09 14:20:00,65.38,65.4,65.35,65.37,13500.0,55.0099,55.0268,54.9847,55.0015,13500.0
2015-01-09 14:30:00,65.36,65.38,65.27,65.38,23000.0,54.9931,55.0099,54.9174,55.0099,23000.0
2015-01-09 14:40:00,65.36,65.38,65.24,65.27,20500.0,54.9931,55.0099,54.8921,54.9174,20500.0
2015-01-09 14:50:00,65.27,65.34,65.27,65.33,11400.0,54.9174,54.9763,54.9174,54.9679,11400.0
2015-01-09 15:00:00,65.33,65.42,65.31,65.42,14800.0,54.9679,55.0436,54.951,55.0436,14800.0
2015-01-09 15:10:00,65.42,65.51,65.41,65.45,22100.0,55.0436,55.1193,55.0352,55.0688,22100.0
2015-01-09 15:20:00,65.44,65.46,65.23,65.3,47900.0,55.0604,55.0772,54.8837,54.9426,47900.0
2015-01-09 15:30:00,65.3,65.34,65.22,65.28,36300.0,54.9426,54.9763,54.8753,54.9258,36300.0
2015-01-09 15:40:00,65.28,65.33,65.17,65.22,52300.0,54.9258,54.9679,54.8332,54.8753,52300.0
2015-01-09 15:50:00,65.23,65.23,65.1,65.12,83100.0,54.8837,54.8837,54.7743,54.7912,83100.0
2015-01-12 09:30:00,65.11,65.25,64.52,64.6,25300.0,54.7828,54.9005,54.2863,54.3536,25300.0
2015-01-12 09:40:00,64.6,64.6,64.25,64.29,22300.0,54.3536,54.3536,54.0592,54.0928,22300.0
2015-01-12 09:50:00,64.27,64.37,64.05,64.14,14500.0,54.076,54.1601,53.8909,53.9666,14500.0
2015-01-12 10:00:00,64.12,64.2,63.92,64.2,22800.0,53.9498,54.0171,53.7815,54.0171,22800.0
2015-01-12 10:10:00,64.2,64.39,64.15,64.31,15700.0,54.0171,54.177,53.975,54.1096,15700.0
2015-01-12 10:20:00,64.31,64.31,64.11,64.13,24600.0,54.1096,54.1096,53.9414,53.9582,24600.0
2015-01-12 10:30:00,64.11,64.17,64.02,64.16,38400.0,53.9414,53.9918,53.8656,53.9834,38400.0
2015-01-12 10:40:00,64.15,64.34,64.14,64.31,90800.0,53.975,54.1349,53.9666,54.1096,90800.0
2015-01-12 10:50:00,64.32,64.32,64.2,64.24,27100.0,54.1181,54.1181,54.0171,54.0507,27100.0
2015-01-12 11:00:00,64.26,64.37,64.25,64.33,16300.0,54.0676,54.1601,54.0592,54.1265,16300.0
2015-01-12 11:10:00,64.33,64.34,64.24,64.31,22700.0,54.1265,54.1349,54.0507,54.1096,22700.0
2015-01-12 11:20:00,64.3,64.36,64.28,64.31,19200.0,54.1012,54.1517,54.0844,54.1096,19200.0
2015-01-12 11:30:00,64.31,64.43,64.3,64.37,25400.0,54.1096,54.2106,54.1012,54.1601,25400.0
2015-01-12 11:40:00,64.38,64.39,64.31,64.32,9700.0,54.1685,54.177,54.1096,54.1181,9700.0
2015-01-12 11:50:00,64.31,64.4,64.25,64.37,10400.0,54.1096,54.1854,54.0592,54.1601,10400.0
2015-01-12 12:00:00,64.38,64.42,64.36,64.4,10600.0,54.1685,54.2022,54.1517,54.1854,10600.0
2015-01-12 12:10:00,64.41,64.41,64.35,64.38,19500.0,54.1938,54.1938,54.1433,54.1685,19500.0
2015-01-12 12:20:00,64.38,64.42,64.38,64.39,12800.0,54.1685,54.2022,54.1685,54.177,12800.0
2015-01-12 12:30:00,64.41,64.44,64.39,64.44,10200.0,54.1938,54.219,54.177,54.219,10200.0
2015-01-12 12:40:00,64.43,64.43,64.29,64.3,17200.0,54.2106,54.2106,54.0928,54.1012,17200.0
2015-01-12 12:50:00,64.29,64.29,64.21,64.24,14100.0,54.0928,54.0928,54.0255,54.0507,14100.0
2015-01-12 13:00:00,64.23,64.32,64.23,64.25,33400.0,54.0423,54.1181,54.0423,54.0592,33400.0
2015-01-12 13:10:00,64.26,64.36,64.26,64.32,8300.0,54.0676,54.1517,54.0676,54.1181,8300.0
2015-01-12 13:20:00,64.31,64.31,64.25,64.26,24300.0,54.1096,54.1096,54.0592,54.0676,24300.0
2015-01-12 13:30:00,64.26,64.32,64.26,64.29,9500.0,54.0676,54.1181,54.0676,54.0928,9500.0
2015-01-12 13:40:00,64.3,64.41,64.3,64.37,16800.0,54.1012,54.1938,54.1012,54.1601,16800.0
2015-01-12 13:50:00,64.38,64.4,64.32,64.35,14000.0,54.1685,54.1854,54.1181,54.1433,14000.0
2015-01-12 14:00:00,64.36,64.5,64.25,64.34,100000.0,54.1517,54.2695,54.0592,54.1349,100000.0
2015-01-12 14:10:00,64.34,64.36,64.28,64.3,54500.0,54.1349,54.1517,54.0844,54.1012,54500.0
2015-01-12 14:20:00,64.3,64.32,64.11,64.14,71800.0,54.1012,54.1181,53.9414,53.9666,71800.0
2015-01-12 14:30:00,64.16,64.17,63.99,64.07,123700.0,53.9834,53.9918,53.8404,53.9077,123700.0
2015-01-12 14:40:00,64.06,64.07,63.82,63.85,155200.0,53.8993,53.9077,53.6974,53.7226,155200.0
2015-01-12 14:50:00,63.86,63.86,63.58,63.66,137200.0,53.731,53.731,53.4954,53.5627,137200.0
2015-01-12 15:00:00,63.67,63.68,63.44,63.51,259200.0,53.5712,53.5796,53.3776,53.4365,259200.0
2015-01-12 15:10:00,63.52,63.52,63.21,63.3,274900.0,53.4449,53.4449,53.1841,53.2598,274900.0
2015-01-12 15:20:00,63.29,63.3,62.82,62.97,405100.0,53.2514,53.2598,52.856,52.9822,405100.0
2015-01-12 15:30:00,62.97,64.77,62.97,64.17,1447100.0,52.9822,54.4967,52.9822,53.9918,1447100.0
2015-01-12 15:40:00,64.17,64.34,64.01,64.33,515500.0,53.9918,54.1349,53.8572,54.1265,515500.0
2015-01-12 15:50:00,64.31,64.51,63.72,64.4,999300.0,54.1096,54.2779,53.6132,54.1854,999300.0
2015-01-13 09:30:00,65.01,65.3,64.98,65.25,54500.0,54.6986,54.9426,54.6734,54.9005,54500.0
2015-01-13 09:40:00,65.27,65.31,65.06,65.31,71500.0,54.9174,54.951,54.7407,54.951,71500.0
2015-01-13 09:50:00,65.29,65.53,65.18,65.53,32500.0,54.9342,55.1361,54.8416,55.1361,32500.0
2015-01-13 10:00:00,65.52,65.6,65.46,65.51,21400.0,55.1277,55.195,55.0772,55.1193,21400.0
2015-01-13 10:10:00,65.51,65.68,65.51,65.64,28400.0,55.1193,55.2623,55.1193,55.2287,28400.0
2015-01-13 10:20:00,65.62,65.63,65.49,65.51,12300.0,55.2119,55.2203,55.1025,55.1193,12300.0
2015-01-13 10:30:00,65.5,65.54,65.42,65.5,20600.0,55.1109,55.1445,55.0436,55.1109,20600.0
2015-01-13 10:40:00,65.51,65.58,65.4,65.44,27500.0,55.1193,55.1782,55.0268,55.0604,27500.0
2015-01-13 10:50:00,65.45,65.49,65.28,65.31,32100.0,55.0688,55.1025,54.9258,54.951,32100.0
2015-01-13 11:00:00,65.32,65.36,65.21,65.21,55400.0,54.9594,54.9931,54.8669,54.8669,55400.0
2015-01-13 11:10:00,65.22,65.25,65.13,65.17,53600.0,54.8753,54.9005,54.7996,54.8332,53600.0
2015-01-13 11:20:00,65.16,65.17,65.04,65.07,40600.0,54.8248,54.8332,54.7239,54.7491,40600.0
2015-01-13 11:30:00,65.08,65.09,64.96,64.99,24200.0,54.7575,54.7659,54.6565,54.6818,24200.0
2015-01-13 11:40:00,65.0,65.06,64.9,65.06,23200.0,54.6902,54.7407,54.6061,54.7407,23200.0
2015-01-13 11:50:00,65.06,65.06,64.96,64.98,32500.0,54.7407,54.7407,54.6565,54.6734,32500.0
2015-01-13 12:00:00,64.98,65.01,64.89,64.93,25500.0,54.6734,54.6986,54.5976,54.6313,25500.0
2015-01-13 12:10:00,64.95,64.95,64.81,64.9,30000.0,54.6481,54.6481,54.5303,54.6061,30000.0
2015-01-13 12:20:00,64.9,64.9,64.75,64.87,11500.0,54.6061,54.6061,54.4799,54.5808,11500.0
2015-01-13 12:30:00,64.86,64.86,64.73,64.81,18600.0,54.5724,54.5724,54.463,54.5303,18600.0
2015-01-13 12:40:00,64.79,64.89,64.72,64.84,31600.0,54.5135,54.5976,54.4546,54.5556,31600.0
2015-01-13 12:50:00,64.85,64.94,64.78,64.91,42700.0,54.564,54.6397,54.5051,54.6145,42700.0
2015-01-13 13:00:00,64.93,64.99,64.91,64.98,15900.0,54.6313,54.6818,54.6145,54.6734,15900.0
2015-01-13 13:10:00,64.99,65.04,64.95,64.97,27500.0,54.6818,54.7239,54.6481,54.665,27500.0
2015-01-13 13:20:00,64.97,64.97,64.57,64.66,18700.0,54.665,54.665,54.3284,54.4041,18700.0
2015-01-13 13:30:00,64.64,64.64,64.39,64.39,24600.0,54.3873,54.3873,54.177,54.177,24600.0
2015-01-13 13:40:00,64.39,64.52,64.37,64.46,35900.0,54.177,54.2863,54.1601,54.2358,35900.0
2015-01-13 13:50:00,64.45,64.46,64.09,64.33,64500.0,54.2274,54.2358,53.9245,54.1265,64500.0
2015-01-13 14:00:00,64.32,64.32,64.0,64.09,62500.0,54.1181,54.1181,53.8488,53.9245,62500.0
2015-01-13 14:10:00,64.07,64.14,63.95,64.1,121300.0,53.9077,53.9666,53.8067,53.9329,121300.0
2015-01-13 14:20:00,64.1,64.21,63.99,64.21,99100.0,53.9329,54.0255,53.8404,54.0255,99100.0
2015-01-13 14:30:00,64.2,64.27,64.2,64.25,99800.0,54.0171,54.076,54.0171,54.0592,99800.0
2015-01-13 14:40:00,64.26,64.27,64.09,64.21,122700.0,54.0676,54.076,53.9245,54.0255,122700.0
2015-01-13 14:50:00,64.21,64.26,63.91,63.92,156000.0,54.0255,54.0676,53.7731,53.7815,156000.0
2015-01-13 15:00:00,63.92,63.95,63.8,63.88,130000.0,53.7815,53.8067,53.6805,53.7478,130000.0
2015-01-13 15:10:00,63.87,64.07,63.83,64.03,179100.0,53.7394,53.9077,53.7058,53.8741,179100.0
2015-01-13 15:20:00,64.04,64.14,63.87,63.95,218200.0,53.8825,53.9666,53.7394,53.8067,218200.0
2015-01-13 15:30:00,63.95,64.37,63.91,64.3,180400.0,53.8067,54.1601,53.7731,54.1012,180400.0
2015-01-13 15:40:00,64.3,64.38,64.04,64.04,219900.0,54.1012,54.1685,53.8825,53.8825,219900.0
2015-01-13 15:50:00,64.06,64.16,63.99,64.12,435500.0,53.8993,53.9834,53.8404,53.9498,435500.0
2015-01-14 09:30:00,63.71,64.07,63.5,63.77,34000.0,53.6048,53.9077,53.4281,53.6553,34000.0
2015-01-14 09:40:00,63.8,63.87,63.55,63.8,36200.0,53.6805,53.7394,53.4702,53.6805,36200.0
2015-01-14 09:50:00,63.8,63.82,63.64,63.65,20800.0,53.6805,53.6974,53.5459,53.5543,20800.0
2015-01-14 10:00:00,63.64,63.92,63.6,63.87,38700.0,53.5459,53.7815,53.5123,53.7394,38700.0
2015-01-14 10:10:00,63.96,64.01,63.68,63.69,21800.0,53.8152,53.8572,53.5796,53.588,21800.0
2015-01-14 10:20:00,63.68,63.74,63.58,63.73,19400.0,53.5796,53.63,53.4954,53.6216,19400.0
2015-01-14 10:30:00,63.72,63.72,63.5,63.5,25000.0,53.6132,53.6132,53.4281,53.4281,25000.0
2015-01-14 10:40:00,63.51,63.67,63.47,63.64,22100.0,53.4365,53.5712,53.4029,53.5459,22100.0
2015-01-14 10:50:00,63.64,63.68,63.54,63.64,15600.0,53.5459,53.5796,53.4618,53.5459,15600.0
2015-01-14 11:00:00,63.65,63.65,63.46,63.46,22900.0,53.5543,53.5543,53.3945,53.3945,22900.0
2015-01-14 11:10:00,63.47,63.55,63.44,63.45,13400.0,53.4029,53.4702,53.3776,53.386,13400.0
2015-01-14 11:20:00,63.44,63.5,63.43,63.45,13200.0,53.3776,53.4281,53.3692,53.386,13200.0
2015-01-14 11:30:00,63.44,63.6,63.39,63.6,14700.0,53.3776,53.5123,53.3356,53.5123,14700.0
2015-01-14 11:40:00,63.63,63.72,63.61,63.67,11900.0,53.5375,53.6132,53.5207,53.5712,11900.0
2015-01-14 11:50:00,63.68,63.72,63.55,63.55,20500.0,53.5796,53.6132,53.4702,53.4702,20500.0
2015-01-14 12:00:00,63.55,63.57,63.46,63.47,22500.0,53.4702,53.487,53.3945,53.4029,22500.0
2015-01-14 12:10:00,63.46,63.48,63.37,63.42,11800.0,53.3945,53.4113,53.3187,53.3608,11800.0
2015-01-14 12:20:00,63.41,63.49,63.39,63.48,10100.0,53.3524,53.4197,53.3356,53.4113,10100.0
2015-01-14 12:30:00,63.48,63.53,63.44,63.53,15600.0,53.4113,53.4534,53.3776,53.4534,15600.0
2015-01-14 12:40:00,63.52,63.56,63.44,63.48,13400.0,53.4449,53.4786,53.3776,53.4113,13400.0
2015-01-14 12:50:00,63.5,63.5,63.37,63.49,9900.0,53.4281,53.4281,53.3187,53.4197,9900.0
2015-01-14 13:00:00,63.51,63.55,63.45,63.45,10900.0,53.4365,53.4702,53.386,53.386,10900.0
2015-01-14 13:10:00,63.46,63.46,63.39,63.45,15300.0,53.3945,53.3945,53.3356,53.386,15300.0
2015-01-14 13:20:00,63.45,63.47,63.39,63.42,13500.0,53.386,53.4029,53.3356,53.3608,13500.0
2015-01-14 13:30:00,63.43,63.43,63.31,63.31,12500.0,53.3692,53.3692,53.2683,53.2683,12500.0
2015-01-14 13:40:00,63.31,63.33,63.17,63.31,22400.0,53.2683,53.2851,53.1505,53.2683,22400.0
2015-01-14 13:50:00,63.31,63.31,63.2,63.29,16200.0,53.2683,53.2683,53.1757,53.2514,16200.0
2015-01-14 14:00:00,63.29,63.37,63.25,63.35,35800.0,53.2514,53.3187,53.2178,53.3019,35800.0
2015-01-14 14:10:00,63.35,63.69,63.32,63.69,24800.0,53.3019,53.588,53.2767,53.588,24800.0
2015-01-14 14:20:00,63.7,63.76,63.57,63.74,25900.0,53.5964,53.6469,53.487,53.63,25900.0
2015-01-14 14:30:00,63.75,63.84,63.67,63.77,22800.0,53.6385,53.7142,53.5712,53.6553,22800.0
2015-01-14 14:40:00,63.77,63.81,63.65,63.67,43600.0,53.6553,53.6889,53.5543,53.5712,43600.0
2015-01-14 14:50:00,63.65,63.65,63.52,63.53,24600.0,53.5543,53.5543,53.4449,53.4534,24600.0
2015-01-14 15:00:00,63.52,63.72,63.51,63.68,42200.0,53.4449,53.6132,53.4365,53.5796,42200.0
2015-01-14 15:10:00,63.67,63.88,63.59,63.8,53100.0,53.5712,53.7478,53.5038,53.6805,53100.0
2015-01-14 15:20:00,63.82,63.87,63.7,63.83,62300.0,53.6974,53.7394,53.5964,53.7058,62300.0
2015-01-14 15:30:00,63.84,63.9,63.6,63.62,65400.0,53.7142,53.7647,53.5123,53.5291,65400.0
2015-01-14 15:40:00,63.63,63.79,63.62,63.74,99700.0,53.5375,53.6721,53.5291,53.63,99700.0
2015-01-14 15:50:00,63.75,63.81,63.7,63.77,165800.0,53.6385,53.6889,53.5964,53.6553,165800.0
2015-01-15 09:30:00,63.98,64.34,63.73,63.77,27700.0,53.832,54.1349,53.6216,53.6553,27700.0
2015-01-15 09:40:00,63.78,63.95,63.68,63.8,63700.0,53.6637,53.8067,53.5796,53.6805,63700.0
2015-01-15 09:50:00,63.83,63.95,63.68,63.74,52200.0,53.7058,53.8067,53.5796,53.63,52200.0
2015-01-15 10:00:00,63.74,63.74,63.54,63.69,18400.0,53.63,53.63,53.4618,53.588,18400.0
2015-01-15 10:10:00,63.71,63.93,63.6,63.92,121900.0,53.6048,53.7899,53.5123,53.7815,121900.0
2015-01-15 10:20:00,63.91,64.11,63.9,64.06,51600.0,53.7731,53.9414,53.7647,53.8993,51600.0
2015-01-15 10:30:00,64.08,64.17,64.02,64.05,35400.0,53.9161,53.9918,53.8656,53.8909,35400.0
2015-01-15 10:40:00,64.02,64.13,63.96,63.99,19500.0,53.8656,53.9582,53.8152,53.8404,19500.0
2015-01-15 10:50:00,64.01,64.1,63.97,63.98,20800.0,53.8572,53.9329,53.8236,53.832,20800.0
2015-01-15 11:00:00,63.99,64.08,63.9,63.93,36500.0,53.8404,53.9161,53.7647,53.7899,36500.0
2015-01-15 11:10:00,63.97,63.97,63.77,63.77,15500.0,53.8236,53.8236,53.6553,53.6553,15500.0
2015-01-15 11:20:00,63.78,63.79,63.69,63.71,20700.0,53.6637,53.6721,53.588,53.6048,20700.0
2015-01-15 11:30:00,63.7,63.81,63.66,63.7,20400.0,53.5964,53.6889,53.5627,53.5964,20400.0
2015-01-15 11:40:00,63.71,63.88,63.69,63.82,11700.0,53.6048,53.7478,53.588,53.6974,11700.0
2015-01-15 11:50:00,63.82,63.84,63.76,63.76,8000.0,53.6974,53.7142,53.6469,53.6469,8000.0
2015-01-15 12:00:00,63.78,63.81,63.73,63.75,4800.0,53.6637,53.6889,53.6216,53.6385,4800.0
2015-01-15 12:10:00,63.74,63.79,63.67,63.67,9000.0,53.63,53.6721,53.5712,53.5712,9000.0
2015-01-15 12:20:00,63.67,63.78,63.67,63.76,13800.0,53.5712,53.6637,53.5712,53.6469,13800.0
2015-01-15 12:30:00,63.73,63.74,63.63,63.7,41600.0,53.6216,53.63,53.5375,53.5964,41600.0
2015-01-15 12:40:00,63.7,63.71,63.52,63.56,14700.0,53.5964,53.6048,53.4449,53.4786,14700.0
2015-01-15 12:50:00,63.58,63.65,63.54,63.57,6800.0,53.4954,53.5543,53.4618,53.487,6800.0
2015-01-15 13:00:00,63.56,63.74,63.54,63.66,12500.0,53.4786,53.63,53.4618,53.5627,12500.0
2015-01-15 13:10:00,63.68,63.83,63.68,63.8,13700.0,53.5796,53.7058,53.5796,53.6805,13700.0
2015-01-15 13:20:00,63.8,63.81,63.67,63.72,21300.0,53.6805,53.6889,53.5712,53.6132,21300.0
2015-01-15 13:30:00,63.68,63.72,63.53,63.55,13500.0,53.5796,53.6132,53.4534,53.4702,13500.0
2015-01-15 13:40:00,63.55,63.57,63.43,63.56,9900.0,53.4702,53.487,53.3692,53.4786,9900.0
2015-01-15 13:50:00,63.57,63.7,63.57,63.64,16600.0,53.487,53.5964,53.487,53.5459,16600.0
2015-01-15 14:00:00,63.64,63.76,63.6,63.74,22800.0,53.5459,53.6469,53.5123,53.63,22800.0
2015-01-15 14:10:00,63.73,63.84,63.66,63.82,19800.0,53.6216,53.7142,53.5627,53.6974,19800.0
2015-01-15 14:20:00,63.82,63.84,63.73,63.77,19400.0,53.6974,53.7142,53.6216,53.6553,19400.0
2015-01-15 14:30:00,63.76,63.83,63.74,63.8,37200.0,53.6469,53.7058,53.63,53.6805,37200.0
2015-01-15 14:40:00,63.8,63.86,63.78,63.8,38200.0,53.6805,53.731,53.6637,53.6805,38200.0
2015-01-15 14:50:00,63.8,63.92,63.77,63.87,16400.0,53.6805,53.7815,53.6553,53.7394,16400.0
2015-01-15 15:00:00,63.86,63.91,63.79,63.83,33600.0,53.731,53.7731,53.6721,53.7058,33600.0
2015-01-15 15:10:00,63.81,63.81,63.68,63.71,52800.0,53.6889,53.6889,53.5796,53.6048,52800.0
2015-01-15 15:20:00,63.7,63.79,63.66,63.73,29800.0,53.5964,53.6721,53.5627,53.6216,29800.0
2015-01-15 15:30:00,63.73,63.78,63.64,63.65,42100.0,53.6216,53.6637,53.5459,53.5543,42100.0
2015-01-15 15:40:00,63.64,63.66,63.51,63.54,55500.0,53.5459,53.5627,53.4365,53.4618,55500.0
2015-01-15 15:50:00,63.53,63.54,63.35,63.41,171900.0,53.4534,53.4618,53.3019,53.3524,171900.0
2015-01-16 09:30:00,63.16,63.64,63.15,63.64,106100.0,53.142,53.5459,53.1336,53.5459,106100.0
2015-01-16 09:40:00,63.56,63.57,63.28,63.44,43800.0,53.4786,53.487,53.243,53.3776,43800.0
2015-01-16 09:50:00,63.45,63.46,63.17,63.35,22700.0,53.386,53.3945,53.1505,53.3019,22700.0
2015-01-16 10:00:00,63.36,63.54,63.19,63.25,38300.0,53.3103,53.4618,53.1673,53.2178,38300.0
2015-01-16 10:10:00,63.26,63.29,63.08,63.23,24500.0,53.2262,53.2514,53.0747,53.2009,24500.0
2015-01-16 10:20:00,63.2,63.43,63.2,63.32,23700.0,53.1757,53.3692,53.1757,53.2767,23700.0
2015-01-16 10:30:00,63.3,63.39,63.22,63.25,21900.0,53.2598,53.3356,53.1925,53.2178,21900.0
2015-01-16 10:40:00,63.24,63.29,63.15,63.16,46800.0,53.2094,53.2514,53.1336,53.142,46800.0
2015-01-16 10:50:00,63.18,63.43,63.14,63.4,21200.0,53.1589,53.3692,53.1252,53.344,21200.0
2015-01-16 11:00:00,63.4,63.51,63.33,63.36,19300.0,53.344,53.4365,53.2851,53.3103,19300.0
2015-01-16 11:10:00,63.35,63.36,63.27,63.31,16900.0,53.3019,53.3103,53.2346,53.2683,16900.0
2015-01-16 11:20:00,63.3,63.31,63.13,63.15,10600.0,53.2598,53.2683,53.1168,53.1336,10600.0
2015-01-16 11:30:00,63.16,63.37,63.16,63.37,8300.0,53.142,53.3187,53.142,53.3187,8300.0
2015-01-16 11:40:00,63.39,63.43,63.28,63.3,13300.0,53.3356,53.3692,53.243,53.2598,13300.0
2015-01-16 11:50:00,63.29,63.32,63.23,63.28,24200.0,53.2514,53.2767,53.2009,53.243,24200.0
2015-01-16 12:00:00,63.28,63.4,63.28,63.35,48800.0,53.243,53.344,53.243,53.3019,48800.0
2015-01-16 12:10:00,63.35,63.38,63.32,63.32,6300.0,53.3019,53.3271,53.2767,53.2767,6300.0
2015-01-16 12:20:00,63.32,63.33,63.25,63.32,13400.0,53.2767,53.2851,53.2178,53.2767,13400.0
2015-01-16 12:30:00,63.33,63.36,63.31,63.36,9600.0,53.2851,53.3103,53.2683,53.3103,9600.0
2015-01-16 12:40:00,63.37,63.45,63.28,63.29,57600.0,53.3187,53.386,53.243,53.2514,57600.0
2015-01-16 12:50:00,63.3,63.42,63.29,63.34,34400.0,53.2598,53.3608,53.2514,53.2935,34400.0
2015-01-16 13:00:00,63.35,63.38,63.32,63.35,15200.0,53.3019,53.3271,53.2767,53.3019,15200.0
2015-01-16 13:10:00,63.37,63.41,63.33,63.33,14600.0,53.3187,53.3524,53.2851,53.2851,14600.0
2015-01-16 13:20:00,63.34,63.36,63.25,63.27,19400.0,53.2935,53.3103,53.2178,53.2346,19400.0
2015-01-16 13:30:00,63.28,63.41,63.27,63.4,14400.0,53.243,53.3524,53.2346,53.344,14400.0
2015-01-16 13:40:00,63.4,63.45,63.35,63.43,11000.0,53.344,53.386,53.3019,53.3692,11000.0
2015-01-16 13:50:00,63.42,63.57,63.41,63.56,58400.0,53.3608,53.487,53.3524,53.4786,58400.0
2015-01-16 14:00:00,63.56,63.61,63.55,63.6,20200.0,53.4786,53.5207,53.4702,53.5123,20200.0
2015-01-16 14:10:00,63.61,63.66,63.57,63.63,16000.0,53.5207,53.5627,53.487,53.5375,16000.0
2015-01-16 14:20:00,63.63,63.7,63.61,63.63,14500.0,53.5375,53.5964,53.5207,53.5375,14500.0
2015-01-16 14:30:00,63.63,63.64,63.57,63.6,15900.0,53.5375,53.5459,53.487,53.5123,15900.0
2015-01-16 14:40:00,63.6,63.69,63.55,63.59,28000.0,53.5123,53.588,53.4702,53.5038,28000.0
2015-01-16 14:50:00,63.6,63.8,63.6,63.79,33800.0,53.5123,53.6805,53.5123,53.6721,33800.0
2015-01-16 15:00:00,63.79,63.79,63.72,63.77,29700.0,53.6721,53.6721,53.6132,53.6553,29700.0
2015-01-16 15:10:00,63.77,63.8,63.72,63.79,39200.0,53.6553,53.6805,53.6132,53.6721,39200.0
2015-01-16 15:20:00,63.79,63.85,63.76,63.78,34900.0,53.6721,53.7226,53.6469,53.6637,34900.0
2015-01-16 15:30:00,63.78,63.96,63.71,63.96,44900.0,53.6637,53.8152,53.6048,53.8152,44900.0
2015-01-16 15:40:00,63.96,64.07,63.88,64.03,81900.0,53.8152,53.9077,53.7478,53.8741,81900.0
2015-01-16 15:50:00,64.03,64.08,63.97,64.03,254200.0,53.8741,53.9161,53.8236,53.8741,254200.0
2015-01-20 09:30:00,64.42,64.64,64.26,64.49,38200.0,54.2022,54.3873,54.0676,54.2611,38200.0
2015-01-20 09:40:00,64.47,64.62,64.37,64.48,29800.0,54.2443,54.3705,54.1601,54.2527,29800.0
2015-01-20 09:50:00,64.48,64.5,64.34,64.42,24200.0,54.2527,54.2695,54.1349,54.2022,24200.0
2015-01-20 10:00:00,64.44,64.44,64.21,64.33,43400.0,54.219,54.219,54.0255,54.1265,43400.0
2015-01-20 10:10:00,64.34,64.37,64.24,64.29,25700.0,54.1349,54.1601,54.0507,54.0928,25700.0
2015-01-20 10:20:00,64.31,64.4,64.26,64.26,20600.0,54.1096,54.1854,54.0676,54.0676,20600.0
2015-01-20 10:30:00,64.26,64.26,63.91,63.92,28900.0,54.0676,54.0676,53.7731,53.7815,28900.0
2015-01-20 10:40:00,63.92,64.05,63.81,64.01,13900.0,53.7815,53.8909,53.6889,53.8572,13900.0
2015-01-20 10:50:00,64.01,64.1,63.96,64.0,30700.0,53.8572,53.9329,53.8152,53.8488,30700.0
2015-01-20 11:00:00,63.97,64.03,63.94,64.03,10300.0,53.8236,53.8741,53.7983,53.8741,10300.0
2015-01-20 11:10:00,64.03,64.03,63.91,63.99,11600.0,53.8741,53.8741,53.7731,53.8404,11600.0
2015-01-20 11:20:00,64.02,64.05,63.99,63.99,24000.0,53.8656,53.8909,53.8404,53.8404,24000.0
2015-01-20 11:30:00,63.98,64.01,63.88,63.9,9100.0,53.832,53.8572,53.7478,53.7647,9100.0
2015-01-20 11:40:00,63.88,63.88,63.66,63.7,11700.0,53.7478,53.7478,53.5627,53.5964,11700.0
2015-01-20 11:50:00,63.71,63.76,63.67,63.73,12500.0,53.6048,53.6469,53.5712,53.6216,12500.0
2015-01-20 12:00:00,63.76,63.83,63.74,63.81,13400.0,53.6469,53.7058,53.63,53.6889,13400.0
2015-01-20 12:10:00,63.81,63.87,63.8,63.83,11100.0,53.6889,53.7394,53.6805,53.7058,11100.0
2015-01-20 12:20:00,63.82,63.84,63.77,63.8,9100.0,53.6974,53.7142,53.6553,53.6805,9100.0
2015-01-20 12:30:00,63.81,63.82,63.73,63.77,10000.0,53.6889,53.6974,53.6216,53.6553,10000.0
2015-01-20 12:40:00,63.79,63.87,63.79,63.82,11200.0,53.6721,53.7394,53.6721,53.6974,11200.0
2015-01-20 12:50:00,63.83,63.84,63.74,63.8,39100.0,53.7058,53.7142,53.63,53.6805,39100.0
2015-01-20 13:00:00,63.8,63.82,63.75,63.75,18000.0,53.6805,53.6974,53.6385,53.6385,18000.0
2015-01-20 13:10:00,63.75,63.82,63.73,63.81,12900.0,53.6385,53.6974,53.6216,53.6889,12900.0
2015-01-20 13:20:00,63.81,63.96,63.81,63.93,13100.0,53.6889,53.8152,53.6889,53.7899,13100.0
2015-01-20 13:30:00,63.94,63.98,63.91,63.93,16400.0,53.7983,53.832,53.7731,53.7899,16400.0
2015-01-20 13:40:00,63.93,63.93,63.86,63.89,5500.0,53.7899,53.7899,53.731,53.7563,5500.0
2015-01-20 13:50:00,63.89,63.9,63.83,63.84,10000.0,53.7563,53.7647,53.7058,53.7142,10000.0
2015-01-20 14:00:00,63.85,63.98,63.85,63.97,14000.0,53.7226,53.832,53.7226,53.8236,14000.0
2015-01-20 14:10:00,63.97,64.01,63.96,63.96,16800.0,53.8236,53.8572,53.8152,53.8152,16800.0
2015-01-20 14:20:00,63.96,63.97,63.88,63.9,10400.0,53.8152,53.8236,53.7478,53.7647,10400.0
2015-01-20 14:30:00,63.91,64.07,63.9,64.05,24200.0,53.7731,53.9077,53.7647,53.8909,24200.0
2015-01-20 14:40:00,64.07,64.19,64.06,64.18,12700.0,53.9077,54.0087,53.8993,54.0003,12700.0
2015-01-20 14:50:00,64.18,64.2,64.13,64.17,11900.0,54.0003,54.0171,53.9582,53.9918,11900.0
2015-01-20 15:00:00,64.19,64.21,64.14,64.19,24100.0,54.0087,54.0255,53.9666,54.0087,24100.0
2015-01-20 15:10:00,64.2,64.29,64.16,64.28,24700.0,54.0171,54.0928,53.9834,54.0844,24700.0
2015-01-20 15:20:00,64.28,64.29,64.21,64.22,35100.0,54.0844,54.0928,54.0255,54.0339,35100.0
2015-01-20 15:30:00,64.22,64.22,64.04,64.08,72100.0,54.0339,54.0339,53.8825,53.9161,72100.0
2015-01-20 15:40:00,64.09,64.19,64.07,64.07,42900.0,53.9245,54.0087,53.9077,53.9077,42900.0
2015-01-20 15:50:00,64.07,64.07,63.92,64.0,108400.0,53.9077,53.9077,53.7815,53.8488,108400.0
2015-01-21 09:30:00,63.76,64.14,63.58,64.06,35300.0,53.6469,53.9666,53.4954,53.8993,35300.0
2015-01-21 09:40:00,64.05,64.23,63.81,63.9,60600.0,53.8909,54.0423,53.6889,53.7647,60600.0
2015-01-21 09:50:00,63.93,64.04,63.92,64.01,11500.0,53.7899,53.8825,53.7815,53.8572,11500.0
2015-01-21 10:00:00,64.02,64.1,63.9,63.9,16300.0,53.8656,53.9329,53.7647,53.7647,16300.0
2015-01-21 10:10:00,63.88,64.04,63.8,64.01,19800.0,53.7478,53.8825,53.6805,53.8572,19800.0
2015-01-21 10:20:00,64.03,64.06,63.96,64.01,14400.0,53.8741,53.8993,53.8152,53.8572,14400.0
2015-01-21 10:30:00,64.04,64.04,63.95,63.98,20300.0,53.8825,53.8825,53.8067,53.832,20300.0
2015-01-21 10:40:00,63.99,64.08,63.98,64.08,23500.0,53.8404,53.9161,53.832,53.9161,23500.0
2015-01-21 10:50:00,64.08,64.12,63.99,64.09,38600.0,53.9161,53.9498,53.8404,53.9245,38600.0
2015-01-21 11:00:00,64.09,64.17,64.07,64.07,8300.0,53.9245,53.9918,53.9077,53.9077,8300.0
2015-01-21 11:10:00,64.07,64.09,64.03,64.04,18900.0,53.9077,53.9245,53.8741,53.8825,18900.0
2015-01-21 11:20:00,64.05,64.05,63.98,64.03,11900.0,53.8909,53.8909,53.832,53.8741,11900.0
2015-01-21 11:30:00,64.02,64.05,63.97,63.99,16800.0,53.8656,53.8909,53.8236,53.8404,16800.0
2015-01-21 11:40:00,63.99,64.06,63.99,64.05,15800.0,53.8404,53.8993,53.8404,53.8909,15800.0
2015-01-21 11:50:00,64.04,64.12,64.04,64.11,76400.0,53.8825,53.9498,53.8825,53.9414,76400.0
2015-01-21 12:00:00,64.1,64.15,64.09,64.11,8900.0,53.9329,53.975,53.9245,53.9414,8900.0
2015-01-21 12:10:00,64.1,64.22,64.08,64.2,7400.0,53.9329,54.0339,53.9161,54.0171,7400.0
2015-01-21 12:20:00,64.2,64.35,64.2,64.34,11700.0,54.0171,54.1433,54.0171,54.1349,11700.0
2015-01-21 12:30:00,64.35,64.36,64.24,64.27,19300.0,54.1433,54.1517,54.0507,54.076,19300.0
2015-01-21 12:40:00,64.27,64.27,64.23,64.23,13400.0,54.076,54.076,54.0423,54.0423,13400.0
2015-01-21 12:50:00,64.23,64.23,64.05,64.17,28700.0,54.0423,54.0423,53.8909,53.9918,28700.0
2015-01-21 13:00:00,64.16,64.19,64.12,64.15,17500.0,53.9834,54.0087,53.9498,53.975,17500.0
2015-01-21 13:10:00,64.14,64.17,64.11,64.14,17400.0,53.9666,53.9918,53.9414,53.9666,17400.0
2015-01-21 13:20:00,64.15,64.16,64.05,64.06,32100.0,53.975,53.9834,53.8909,53.8993,32100.0
2015-01-21 13:30:00,64.06,64.06,64.02,64.05,25300.0,53.8993,53.8993,53.8656,53.8909,25300.0
2015-01-21 13:40:00,64.05,64.08,64.03,64.04,17500.0,53.8909,53.9161,53.8741,53.8825,17500.0
2015-01-21 13:50:00,64.04,64.08,64.04,64.05,28300.0,53.8825,53.9161,53.8825,53.8909,28300.0
2015-01-21 14:00:00,64.04,64.06,64.01,64.06,13900.0,53.8825,53.8993,53.8572,53.8993,13900.0
2015-01-21 14:10:00,64.05,64.13,64.01,64.1,14100.0,53.8909,53.9582,53.8572,53.9329,14100.0
2015-01-21 14:20:00,64.09,64.18,64.08,64.14,9700.0,53.9245,54.0003,53.9161,53.9666,9700.0
2015-01-21 14:30:00,64.13,64.15,64.07,64.07,11500.0,53.9582,53.975,53.9077,53.9077,11500.0
2015-01-21 14:40:00,64.07,64.24,64.05,64.24,47200.0,53.9077,54.0507,53.8909,54.0507,47200.0
2015-01-21 14:50:00,64.24,64.26,64.2,64.25,23000.0,54.0507,54.0676,54.0171,54.0592,23000.0
2015-01-21 15:00:00,64.23,64.23,64.14,64.14,20600.0,54.0423,54.0423,53.9666,53.9666,20600.0
2015-01-21 15:10:00,64.14,64.34,64.11,64.33,37100.0,53.9666,54.1349,53.9414,54.1265,37100.0
2015-01-21 15:20:00,64.33,64.38,64.29,64.33,28100.0,54.1265,54.1685,54.0928,54.1265,28100.0
2015-01-21 15:30:00,64.33,64.42,64.31,64.34,42100.0,54.1265,54.2022,54.1096,54.1349,42100.0
2015-01-21 15:40:00,64.35,64.39,64.28,64.35,55300.0,54.1433,54.177,54.0844,54.1433,55300.0
2015-01-21 15:50:00,64.34,64.36,64.3,64.33,47600.0,54.1349,54.1517,54.1012,54.1265,47600.0
2015-01-22 09:30:00,64.56,64.8,64.36,64.38,25700.0,54.32,54.5219,54.1517,54.1685,25700.0
2015-01-22 09:40:00,64.38,64.52,64.19,64.3,34900.0,54.1685,54.2863,54.0087,54.1012,34900.0
2015-01-22 09:50:00,64.29,64.65,64.28,64.59,28700.0,54.0928,54.3957,54.0844,54.3452,28700.0
2015-01-22 10:00:00,64.61,64.73,64.55,64.63,13200.0,54.3621,54.463,54.3116,54.3789,13200.0
2015-01-22 10:10:00,64.61,64.7,64.59,64.64,18900.0,54.3621,54.4378,54.3452,54.3873,18900.0
2015-01-22 10:20:00,64.64,64.66,64.58,64.61,15400.0,54.3873,54.4041,54.3368,54.3621,15400.0
2015-01-22 10:30:00,64.62,64.67,64.57,64.63,9300.0,54.3705,54.4125,54.3284,54.3789,9300.0
2015-01-22 10:40:00,64.67,64.77,64.62,64.77,8000.0,54.4125,54.4967,54.3705,54.4967,8000.0
2015-01-22 10:50:00,64.77,64.99,64.75,64.94,29200.0,54.4967,54.6818,54.4799,54.6397,29200.0
2015-01-22 11:00:00,64.95,64.97,64.77,64.82,8300.0,54.6481,54.665,54.4967,54.5387,8300.0
2015-01-22 11:10:00,64.84,64.86,64.72,64.79,26700.0,54.5556,54.5724,54.4546,54.5135,26700.0
2015-01-22 11:20:00,64.8,64.86,64.74,64.83,9800.0,54.5219,54.5724,54.4714,54.5472,9800.0
2015-01-22 11:30:00,64.83,64.89,64.72,64.74,20200.0,54.5472,54.5976,54.4546,54.4714,20200.0
2015-01-22 11:40:00,64.74,64.77,64.64,64.64,7400.0,54.4714,54.4967,54.3873,54.3873,7400.0
2015-01-22 11:50:00,64.64,64.77,64.62,64.77,7200.0,54.3873,54.4967,54.3705,54.4967,7200.0
2015-01-22 12:00:00,64.77,64.79,64.71,64.73,9700.0,54.4967,54.5135,54.4462,54.463,9700.0
2015-01-22 12:10:00,64.73,64.78,64.7,64.72,8000.0,54.463,54.5051,54.4378,54.4546,8000.0
2015-01-22 12:20:00,64.72,64.81,64.72,64.8,6800.0,54.4546,54.5303,54.4546,54.5219,6800.0
2015-01-22 12:30:00,64.79,64.81,64.75,64.77,8000.0,54.5135,54.5303,54.4799,54.4967,8000.0
2015-01-22 12:40:00,64.75,64.81,64.73,64.76,9400.0,54.4799,54.5303,54.463,54.4883,9400.0
2015-01-22 12:50:00,64.76,64.76,64.7,64.76,10800.0,54.4883,54.4883,54.4378,54.4883,10800.0
2015-01-22 13:00:00,64.75,64.86,64.75,64.86,11300.0,54.4799,54.5724,54.4799,54.5724,11300.0
2015-01-22 13:10:00,64.86,64.9,64.83,64.84,9000.0,54.5724,54.6061,54.5472,54.5556,9000.0
2015-01-22 13:20:00,64.83,64.87,64.82,64.84,10700.0,54.5472,54.5808,54.5387,54.5556,10700.0
2015-01-22 13:30:00,64.85,64.9,64.84,64.89,10100.0,54.564,54.6061,54.5556,54.5976,10100.0
2015-01-22 13:40:00,64.89,64.99,64.89,64.97,13000.0,54.5976,54.6818,54.5976,54.665,13000.0
2015-01-22 13:50:00,64.97,64.99,64.95,64.98,10000.0,54.665,54.6818,54.6481,54.6734,10000.0
2015-01-22 14:00:00,64.99,65.0,64.97,64.98,20000.0,54.6818,54.6902,54.665,54.6734,20000.0
2015-01-22 14:10:00,64.98,65.1,64.97,65.05,15000.0,54.6734,54.7743,54.665,54.7323,15000.0
2015-01-22 14:20:00,65.05,65.1,65.02,65.07,7300.0,54.7323,54.7743,54.707,54.7491,7300.0
2015-01-22 14:30:00,65.09,65.25,65.09,65.24,11200.0,54.7659,54.9005,54.7659,54.8921,11200.0
2015-01-22 14:40:00,65.23,65.29,65.19,65.24,13600.0,54.8837,54.9342,54.8501,54.8921,13600.0
2015-01-22 14:50:00,65.24,65.34,65.23,65.33,17400.0,54.8921,54.9763,54.8837,54.9679,17400.0
2015-01-22 15:00:00,65.33,65.46,65.33,65.46,27800.0,54.9679,55.0772,54.9679,55.0772,27800.0
2015-01-22 15:10:00,65.47,65.55,65.45,65.55,33400.0,55.0857,55.153,55.0688,55.153,33400.0
2015-01-22 15:20:00,65.55,65.56,65.45,65.52,37500.0,55.153,55.1614,55.0688,55.1277,37500.0
2015-01-22 15:30:00,65.52,65.52,65.42,65.45,31200.0,55.1277,55.1277,55.0436,55.0688,31200.0
2015-01-22 15:40:00,65.46,65.46,65.33,65.33,54800.0,55.0772,55.0772,54.9679,54.9679,54800.0
2015-01-22 15:50:00,65.33,65.4,65.29,65.36,89500.0,54.9679,55.0268,54.9342,54.9931,89500.0
2015-01-23 09:30:00,65.4,65.77,65.4,65.65,27700.0,55.0268,55.3381,55.0268,55.2371,27700.0
2015-01-23 09:40:00,65.65,65.95,65.61,65.95,28200.0,55.2371,55.4895,55.2034,55.4895,28200.0
2015-01-23 09:50:00,65.95,65.96,65.89,65.92,13300.0,55.4895,55.4979,55.439,55.4643,13300.0
2015-01-23 10:00:00,65.91,66.09,65.76,65.8,17900.0,55.4559,55.6073,55.3297,55.3633,17900.0
2015-01-23 10:10:00,65.8,65.81,65.71,65.78,8600.0,55.3633,55.3717,55.2876,55.3465,8600.0
2015-01-23 10:20:00,65.79,65.87,65.77,65.79,10600.0,55.3549,55.4222,55.3381,55.3549,10600.0
2015-01-23 10:30:00,65.8,65.82,65.52,65.57,14900.0,55.3633,55.3801,55.1277,55.1698,14900.0
2015-01-23 10:40:00,65.58,65.64,65.5,65.53,18600.0,55.1782,55.2287,55.1109,55.1361,18600.0
2015-01-23 10:50:00,65.54,65.78,65.52,65.68,22200.0,55.1445,55.3465,55.1277,55.2623,22200.0
2015-01-23 11:00:00,65.66,65.71,65.63,65.63,5000.0,55.2455,55.2876,55.2203,55.2203,5000.0
2015-01-23 11:10:00,65.62,65.62,65.53,65.59,9400.0,55.2119,55.2119,55.1361,55.1866,9400.0
2015-01-23 11:20:00,65.6,65.62,65.58,65.61,6400.0,55.195,55.2119,55.1782,55.2034,6400.0
2015-01-23 11:30:00,65.61,65.71,65.58,65.71,14900.0,55.2034,55.2876,55.1782,55.2876,14900.0
2015-01-23 11:40:00,65.71,65.73,65.67,65.71,3900.0,55.2876,55.3044,55.2539,55.2876,3900.0
2015-01-23 11:50:00,65.69,65.69,65.57,65.59,6800.0,55.2708,55.2708,55.1698,55.1866,6800.0
2015-01-23 12:00:00,65.61,65.69,65.6,65.69,14500.0,55.2034,55.2708,55.195,55.2708,14500.0
2015-01-23 12:10:00,65.69,65.77,65.67,65.67,12800.0,55.2708,55.3381,55.2539,55.2539,12800.0
2015-01-23 12:20:00,65.68,65.73,65.64,65.72,7600.0,55.2623,55.3044,55.2287,55.296,7600.0
2015-01-23 12:30:00,65.72,65.78,65.71,65.75,4600.0,55.296,55.3465,55.2876,55.3212,4600.0
2015-01-23 12:40:00,65.76,65.77,65.72,65.72,2600.0,55.3297,55.3381,55.296,55.296,2600.0
2015-01-23 12:50:00,65.71,65.75,65.64,65.67,5500.0,55.2876,55.3212,55.2287,55.2539,5500.0
2015-01-23 13:00:00,65.67,65.73,65.63,65.72,6300.0,55.2539,55.3044,55.2203,55.296,6300.0
2015-01-23 13:10:00,65.72,65.74,65.65,65.65,3600.0,55.296,55.3128,55.2371,55.2371,3600.0
2015-01-23 13:20:00,65.65,65.68,65.62,65.64,11100.0,55.2371,55.2623,55.2119,55.2287,11100.0
2015-01-23 13:30:00,65.65,65.68,65.64,65.66,21000.0,55.2371,55.2623,55.2287,55.2455,21000.0
2015-01-23 13:40:00,65.65,65.73,65.65,65.72,8500.0,55.2371,55.3044,55.2371,55.296,8500.0
2015-01-23 13:50:00,65.74,65.76,65.7,65.72,8000.0,55.3128,55.3297,55.2792,55.296,8000.0
2015-01-23 14:00:00,65.73,65.76,65.69,65.73,12800.0,55.3044,55.3297,55.2708,55.3044,12800.0
2015-01-23 14:10:00,65.73,65.87,65.71,65.8,32500.0,55.3044,55.4222,55.2876,55.3633,32500.0
2015-01-23 14:20:00,65.79,65.79,65.74,65.75,8600.0,55.3549,55.3549,55.3128,55.3212,8600.0
2015-01-23 14:30:00,65.75,65.77,65.63,65.65,11500.0,55.3212,55.3381,55.2203,55.2371,11500.0
2015-01-23 14:40:00,65.64,65.64,65.53,65.55,11200.0,55.2287,55.2287,55.1361,55.153,11200.0
2015-01-23 14:50:00,65.56,65.58,65.53,65.55,8400.0,55.1614,55.1782,55.1361,55.153,8400.0
2015-01-23 15:00:00,65.55,65.68,65.54,65.67,25800.0,55.153,55.2623,55.1445,55.2539,25800.0
2015-01-23 15:10:00,65.66,65.67,65.6,65.67,17600.0,55.2455,55.2539,55.195,55.2539,17600.0
2015-01-23 15:20:00,65.65,65.67,65.61,65.67,11600.0,55.2371,55.2539,55.2034,55.2539,11600.0
2015-01-23 15:30:00,65.67,65.68,65.6,65.6,30200.0,55.2539,55.2623,55.195,55.195,30200.0
2015-01-23 15:40:00,65.59,65.65,65.56,65.61,31400.0,55.1866,55.2371,55.1614,55.2034,31400.0
2015-01-23 15:50:00,65.6,65.6,65.45,65.48,79400.0,55.195,55.195,55.0688,55.0941,79400.0
2015-01-26 09:30:00,65.32,65.45,65.21,65.25,17600.0,54.9594,55.0688,54.8669,54.9005,17600.0
2015-01-26 09:40:00,65.22,65.38,65.13,65.29,16100.0,54.8753,55.0099,54.7996,54.9342,16100.0
2015-01-26 09:50:00,65.34,65.61,65.34,65.61,13500.0,54.9763,55.2034,54.9763,55.2034,13500.0
2015-01-26 10:00:00,65.61,65.75,65.59,65.71,15300.0,55.2034,55.3212,55.1866,55.2876,15300.0
2015-01-26 10:10:00,65.71,65.71,65.55,65.6,17800.0,55.2876,55.2876,55.153,55.195,17800.0
2015-01-26 10:20:00,65.6,65.75,65.56,65.71,18100.0,55.195,55.3212,55.1614,55.2876,18100.0
2015-01-26 10:30:00,65.72,65.83,65.7,65.79,19700.0,55.296,55.3885,55.2792,55.3549,19700.0
2015-01-26 10:40:00,65.8,65.94,65.79,65.89,19500.0,55.3633,55.4811,55.3549,55.439,19500.0
2015-01-26 10:50:00,65.89,65.91,65.77,65.77,14900.0,55.439,55.4559,55.3381,55.3381,14900.0
2015-01-26 11:00:00,65.77,65.84,65.73,65.78,11000.0,55.3381,55.397,55.3044,55.3465,11000.0
2015-01-26 11:10:00,65.76,65.77,65.64,65.65,13500.0,55.3297,55.3381,55.2287,55.2371,13500.0
2015-01-26 11:20:00,65.65,65.7,65.6,65.65,16700.0,55.2371,55.2792,55.195,55.2371,16700.0
2015-01-26 11:30:00,65.65,65.65,65.49,65.5,15100.0,55.2371,55.2371,55.1025,55.1109,15100.0
2015-01-26 11:40:00,65.5,65.52,65.49,65.5,10700.0,55.1109,55.1277,55.1025,55.1109,10700.0
2015-01-26 11:50:00,65.5,65.56,65.49,65.54,9600.0,55.1109,55.1614,55.1025,55.1445,9600.0
2015-01-26 12:00:00,65.54,65.54,65.39,65.42,13600.0,55.1445,55.1445,55.0183,55.0436,13600.0
2015-01-26 12:10:00,65.42,65.42,65.34,65.39,16500.0,55.0436,55.0436,54.9763,55.0183,16500.0
2015-01-26 12:20:00,65.39,65.43,65.35,65.36,9700.0,55.0183,55.052,54.9847,54.9931,9700.0
2015-01-26 12:30:00,65.38,65.38,65.25,65.29,8700.0,55.0099,55.0099,54.9005,54.9342,8700.0
2015-01-26 12:40:00,65.31,65.32,65.24,65.28,69400.0,54.951,54.9594,54.8921,54.9258,69400.0
2015-01-26 12:50:00,65.28,65.34,65.27,65.34,10000.0,54.9258,54.9763,54.9174,54.9763,10000.0
2015-01-26 13:00:00,65.34,65.36,65.31,65.33,3600.0,54.9763,54.9931,54.951,54.9679,3600.0
2015-01-26 13:10:00,65.34,65.46,65.34,65.46,5600.0,54.9763,55.0772,54.9763,55.0772,5600.0
2015-01-26 13:20:00,65.45,65.48,65.4,65.4,13700.0,55.0688,55.0941,55.0268,55.0268,13700.0
2015-01-26 13:30:00,65.42,65.49,65.42,65.48,5700.0,55.0436,55.1025,55.0436,55.0941,5700.0
2015-01-26 13:40:00,65.48,65.54,65.47,65.54,6600.0,55.0941,55.1445,55.0857,55.1445,6600.0
2015-01-26 13:50:00,65.54,65.59,65.53,65.58,12200.0,55.1445,55.1866,55.1361,55.1782,12200.0
2015-01-26 14:00:00,65.59,65.59,65.53,65.57,28200.0,55.1866,55.1866,55.1361,55.1698,28200.0
2015-01-26 14:10:00,65.56,65.58,65.54,65.55,15100.0,55.1614,55.1782,55.1445,55.153,15100.0
2015-01-26 14:20:00,65.55,65.58,65.51,65.53,18900.0,55.153,55.1782,55.1193,55.1361,18900.0
2015-01-26 14:30:00,65.54,65.56,65.52,65.52,3900.0,55.1445,55.1614,55.1277,55.1277,3900.0
2015-01-26 14:40:00,65.55,65.57,65.42,65.44,8800.0,55.153,55.1698,55.0436,55.0604,8800.0
2015-01-26 14:50:00,65.44,65.45,65.4,65.43,8600.0,55.0604,55.0688,55.0268,55.052,8600.0
2015-01-26 15:00:00,65.41,65.46,65.39,65.46,11700.0,55.0352,55.0772,55.0183,55.0772,11700.0
2015-01-26 15:10:00,65.46,65.52,65.46,65.52,42300.0,55.0772,55.1277,55.0772,55.1277,42300.0
2015-01-26 15:20:00,65.52,65.6,65.51,65.57,15000.0,55.1277,55.195,55.1193,55.1698,15000.0
2015-01-26 15:30:00,65.58,65.64,65.55,65.62,21500.0,55.1782,55.2287,55.153,55.2119,21500.0
2015-01-26 15:40:00,65.63,65.67,65.62,65.67,40500.0,55.2203,55.2539,55.2119,55.2539,40500.0
2015-01-26 15:50:00,65.68,65.76,65.67,65.72,66000.0,55.2623,55.3297,55.2539,55.296,66000.0
2015-01-27 09:30:00,65.01,65.02,64.57,64.8,47800.0,54.6986,54.707,54.3284,54.5219,47800.0
2015-01-27 09:40:00,64.9,65.33,64.89,65.13,47800.0,54.6061,54.9679,54.5976,54.7996,47800.0
2015-01-27 09:50:00,65.11,65.16,64.98,65.14,12000.0,54.7828,54.8248,54.6734,54.808,12000.0
2015-01-27 10:00:00,65.13,65.19,64.95,65.15,17800.0,54.7996,54.8501,54.6481,54.8164,17800.0
2015-01-27 10:10:00,65.15,65.25,65.06,65.08,12600.0,54.8164,54.9005,54.7407,54.7575,12600.0
2015-01-27 10:20:00,65.08,65.08,64.86,64.88,22800.0,54.7575,54.7575,54.5724,54.5892,22800.0
2015-01-27 10:30:00,64.86,64.87,64.74,64.75,18100.0,54.5724,54.5808,54.4714,54.4799,18100.0
2015-01-27 10:40:00,64.77,64.8,64.49,64.56,40100.0,54.4967,54.5219,54.2611,54.32,40100.0
2015-01-27 10:50:00,64.57,64.78,64.5,64.75,27200.0,54.3284,54.5051,54.2695,54.4799,27200.0
2015-01-27 11:00:00,64.75,64.84,64.66,64.82,24500.0,54.4799,54.5556,54.4041,54.5387,24500.0
2015-01-27 11:10:00,64.84,64.93,64.82,64.87,26200.0,54.5556,54.6313,54.5387,54.5808,26200.0
2015-01-27 11:20:00,64.88,64.89,64.75,64.82,29600.0,54.5892,54.5976,54.4799,54.5387,29600.0
2015-01-27 11:30:00,64.81,64.84,64.77,64.8,20400.0,54.5303,54.5556,54.4967,54.5219,20400.0
2015-01-27 11:40:00,64.81,64.81,64.65,64.68,23400.0,54.5303,54.5303,54.3957,54.421,23400.0
2015-01-27 11:50:00,64.69,64.74,64.59,64.59,14900.0,54.4294,54.4714,54.3452,54.3452,14900.0
2015-01-27 12:00:00,64.59,64.67,64.56,64.66,19500.0,54.3452,54.4125,54.32,54.4041,19500.0
2015-01-27 12:10:00,64.69,64.71,64.65,64.67,13500.0,54.4294,54.4462,54.3957,54.4125,13500.0
2015-01-27 12:20:00,64.67,64.89,64.67,64.89,9000.0,54.4125,54.5976,54.4125,54.5976,9000.0
2015-01-27 12:30:00,64.9,64.91,64.82,64.9,7600.0,54.6061,54.6145,54.5387,54.6061,7600.0
2015-01-27 12:40:00,64.9,64.9,64.8,64.82,6700.0,54.6061,54.6061,54.5219,54.5387,6700.0
2015-01-27 12:50:00,64.84,64.97,64.82,64.96,5700.0,54.5556,54.665,54.5387,54.6565,5700.0
2015-01-27 13:00:00,64.96,65.02,64.93,64.98,6200.0,54.6565,54.707,54.6313,54.6734,6200.0
2015-01-27 13:10:00,64.99,65.18,64.98,65.13,6900.0,54.6818,54.8416,54.6734,54.7996,6900.0
2015-01-27 13:20:00,65.13,65.22,65.12,65.14,6600.0,54.7996,54.8753,54.7912,54.808,6600.0
2015-01-27 13:30:00,65.17,65.17,65.11,65.14,5600.0,54.8332,54.8332,54.7828,54.808,5600.0
2015-01-27 13:40:00,65.16,65.17,65.09,65.12,8000.0,54.8248,54.8332,54.7659,54.7912,8000.0
2015-01-27 13:50:00,65.12,65.14,65.06,65.09,6800.0,54.7912,54.808,54.7407,54.7659,6800.0
2015-01-27 14:00:00,65.09,65.19,65.09,65.15,10100.0,54.7659,54.8501,54.7659,54.8164,10100.0
2015-01-27 14:10:00,65.13,65.26,65.13,65.25,6500.0,54.7996,54.909,54.7996,54.9005,6500.0
2015-01-27 14:20:00,65.3,65.38,65.29,65.38,4400.0,54.9426,55.0099,54.9342,55.0099,4400.0
2015-01-27 14:30:00,65.37,65.37,65.28,65.34,8400.0,55.0015,55.0015,54.9258,54.9763,8400.0
2015-01-27 14:40:00,65.34,65.37,65.25,65.26,12600.0,54.9763,55.0015,54.9005,54.909,12600.0
2015-01-27 14:50:00,65.26,65.3,65.12,65.12,14300.0,54.909,54.9426,54.7912,54.7912,14300.0
2015-01-27 15:00:00,65.13,65.18,65.09,65.18,19000.0,54.7996,54.8416,54.7659,54.8416,19000.0
2015-01-27 15:10:00,65.19,65.24,65.12,65.12,21900.0,54.8501,54.8921,54.7912,54.7912,21900.0
2015-01-27 15:20:00,65.12,65.14,65.03,65.03,34500.0,54.7912,54.808,54.7154,54.7154,34500.0
2015-01-27 15:30:00,65.03,65.15,64.98,65.06,29900.0,54.7154,54.8164,54.6734,54.7407,29900.0
2015-01-27 15:40:00,65.06,65.18,65.0,65.02,43000.0,54.7407,54.8416,54.6902,54.707,43000.0
2015-01-27 15:50:00,65.02,65.03,64.92,64.95,80000.0,54.707,54.7154,54.6229,54.6481,80000.0
2015-01-28 09:30:00,65.46,65.58,65.02,65.02,74200.0,55.0772,55.1782,54.707,54.707,74200.0
2015-01-28 09:40:00,65.09,65.39,65.08,65.31,7000.0,54.7659,55.0183,54.7575,54.951,7000.0
2015-01-28 09:50:00,65.36,65.44,65.36,65.36,8200.0,54.9931,55.0604,54.9931,54.9931,8200.0
2015-01-28 10:00:00,65.38,65.43,65.3,65.31,7000.0,55.0099,55.052,54.9426,54.951,7000.0
2015-01-28 10:10:00,65.3,65.31,65.06,65.09,11600.0,54.9426,54.951,54.7407,54.7659,11600.0
2015-01-28 10:20:00,65.06,65.1,65.04,65.05,4900.0,54.7407,54.7743,54.7239,54.7323,4900.0
2015-01-28 10:30:00,65.05,65.09,64.91,65.04,29400.0,54.7323,54.7659,54.6145,54.7239,29400.0
2015-01-28 10:40:00,65.05,65.05,64.85,64.87,14100.0,54.7323,54.7323,54.564,54.5808,14100.0
2015-01-28 10:50:00,64.88,64.91,64.69,64.71,14000.0,54.5892,54.6145,54.4294,54.4462,14000.0
2015-01-28 11:00:00,64.72,64.84,64.71,64.78,6100.0,54.4546,54.5556,54.4462,54.5051,6100.0
2015-01-28 11:10:00,64.77,64.77,64.51,64.58,8500.0,54.4967,54.4967,54.2779,54.3368,8500.0
2015-01-28 11:20:00,64.61,64.66,64.49,64.65,14100.0,54.3621,54.4041,54.2611,54.3957,14100.0
2015-01-28 11:30:00,64.68,64.78,64.66,64.68,6400.0,54.421,54.5051,54.4041,54.421,6400.0
2015-01-28 11:40:00,64.69,64.7,64.63,64.67,15100.0,54.4294,54.4378,54.3789,54.4125,15100.0
2015-01-28 11:50:00,64.68,64.68,64.59,64.65,7000.0,54.421,54.421,54.3452,54.3957,7000.0
2015-01-28 12:00:00,64.68,64.78,64.65,64.78,7000.0,54.421,54.5051,54.3957,54.5051,7000.0
2015-01-28 12:10:00,64.78,64.89,64.72,64.89,6300.0,54.5051,54.5976,54.4546,54.5976,6300.0
2015-01-28 12:20:00,64.9,64.93,64.85,64.93,4400.0,54.6061,54.6313,54.564,54.6313,4400.0
2015-01-28 12:30:00,64.94,64.94,64.86,64.86,4600.0,54.6397,54.6397,54.5724,54.5724,4600.0
2015-01-28 12:40:00,64.88,64.95,64.88,64.95,3200.0,54.5892,54.6481,54.5892,54.6481,3200.0
2015-01-28 12:50:00,64.94,64.94,64.88,64.9,8700.0,54.6397,54.6397,54.5892,54.6061,8700.0
2015-01-28 13:00:00,64.89,64.92,64.85,64.92,8600.0,54.5976,54.6229,54.564,54.6229,8600.0
2015-01-28 13:10:00,64.89,64.92,64.84,64.87,11400.0,54.5976,54.6229,54.5556,54.5808,11400.0
2015-01-28 13:20:00,64.87,64.91,64.84,64.85,4300.0,54.5808,54.6145,54.5556,54.564,4300.0
2015-01-28 13:30:00,64.85,64.87,64.8,64.84,20100.0,54.564,54.5808,54.5219,54.5556,20100.0
2015-01-28 13:40:00,64.84,64.87,64.77,64.85,10300.0,54.5556,54.5808,54.4967,54.564,10300.0
2015-01-28 13:50:00,64.85,64.86,64.74,64.76,13200.0,54.564,54.5724,54.4714,54.4883,13200.0
2015-01-28 14:00:00,64.8,65.01,64.69,64.69,33700.0,54.5219,54.6986,54.4294,54.4294,33700.0
2015-01-28 14:10:00,64.69,64.88,64.64,64.85,16900.0,54.4294,54.5892,54.3873,54.564,16900.0
2015-01-28 14:20:00,64.87,64.87,64.59,64.6,20900.0,54.5808,54.5808,54.3452,54.3536,20900.0
2015-01-28 14:30:00,64.59,64.6,64.39,64.48,26300.0,54.3452,54.3536,54.177,54.2527,26300.0
2015-01-28 14:40:00,64.48,64.63,64.48,64.63,22500.0,54.2527,54.3789,54.2527,54.3789,22500.0
2015-01-28 14:50:00,64.59,64.7,64.55,64.56,14800.0,54.3452,54.4378,54.3116,54.32,14800.0
2015-01-28 15:00:00,64.57,64.66,64.47,64.53,21300.0,54.3284,54.4041,54.2443,54.2947,21300.0
2015-01-28 15:10:00,64.54,64.55,64.28,64.28,30400.0,54.3032,54.3116,54.0844,54.0844,30400.0
2015-01-28 15:20:00,64.3,64.39,64.18,64.25,23200.0,54.1012,54.177,54.0003,54.0592,23200.0
2015-01-28 15:30:00,64.23,64.26,64.03,64.08,41500.0,54.0423,54.0676,53.8741,53.9161,41500.0
2015-01-28 15:40:00,64.08,64.08,63.84,63.95,75900.0,53.9161,53.9161,53.7142,53.8067,75900.0
2015-01-28 15:50:00,63.95,63.96,63.83,63.85,122900.0,53.8067,53.8152,53.7058,53.7226,122900.0
2015-01-29 09:30:00,63.75,63.99,63.44,63.61,36200.0,53.6385,53.8404,53.3776,53.5207,36200.0
2015-01-29 09:40:00,63.66,63.66,63.18,63.31,20500.0,53.5627,53.5627,53.1589,53.2683,20500.0
2015-01-29 09:50:00,63.38,63.54,63.32,63.47,9300.0,53.3271,53.4618,53.2767,53.4029,9300.0
2015-01-29 10:00:00,63.46,63.63,63.31,63.34,20900.0,53.3945,53.5375,53.2683,53.2935,20900.0
2015-01-29 10:10:00,63.34,63.42,63.24,63.35,13300.0,53.2935,53.3608,53.2094,53.3019,13300.0
2015-01-29 10:20:00,63.33,63.33,63.05,63.21,28600.0,53.2851,53.2851,53.0495,53.1841,28600.0
2015-01-29 10:30:00,63.21,63.29,63.12,63.18,81100.0,53.1841,53.2514,53.1084,53.1589,81100.0
2015-01-29 10:40:00,63.18,63.21,62.94,63.09,21200.0,53.1589,53.1841,52.9569,53.0831,21200.0
2015-01-29 10:50:00,63.08,63.19,62.98,63.12,17300.0,53.0747,53.1673,52.9906,53.1084,17300.0
2015-01-29 11:00:00,63.12,63.18,63.07,63.17,61100.0,53.1084,53.1589,53.0663,53.1505,61100.0
2015-01-29 11:10:00,63.18,63.19,63.04,63.07,20700.0,53.1589,53.1673,53.0411,53.0663,20700.0
2015-01-29 11:20:00,63.08,63.19,63.06,63.16,18900.0,53.0747,53.1673,53.0579,53.142,18900.0
2015-01-29 11:30:00,63.18,63.33,63.16,63.33,12300.0,53.1589,53.2851,53.142,53.2851,12300.0
2015-01-29 11:40:00,63.35,63.36,63.26,63.27,10000.0,53.3019,53.3103,53.2262,53.2346,10000.0
2015-01-29 11:50:00,63.3,63.4,63.3,63.36,11500.0,53.2598,53.344,53.2598,53.3103,11500.0
2015-01-29 12:00:00,63.37,63.48,63.32,63.36,10900.0,53.3187,53.4113,53.2767,53.3103,10900.0
2015-01-29 12:10:00,63.37,63.38,63.31,63.36,14700.0,53.3187,53.3271,53.2683,53.3103,14700.0
2015-01-29 12:20:00,63.36,63.38,63.28,63.31,11200.0,53.3103,53.3271,53.243,53.2683,11200.0
2015-01-29 12:30:00,63.3,63.37,63.26,63.34,10100.0,53.2598,53.3187,53.2262,53.2935,10100.0
2015-01-29 12:40:00,63.34,63.34,63.24,63.32,11500.0,53.2935,53.2935,53.2094,53.2767,11500.0
2015-01-29 12:50:00,63.31,63.32,63.24,63.26,11900.0,53.2683,53.2767,53.2094,53.2262,11900.0
2015-01-29 13:00:00,63.27,63.29,63.23,63.24,23100.0,53.2346,53.2514,53.2009,53.2094,23100.0
2015-01-29 13:10:00,63.25,63.4,63.25,63.35,10200.0,53.2178,53.344,53.2178,53.3019,10200.0
2015-01-29 13:20:00,63.35,63.42,63.33,63.39,16800.0,53.3019,53.3608,53.2851,53.3356,16800.0
2015-01-29 13:30:00,63.4,63.49,63.4,63.49,18200.0,53.344,53.4197,53.344,53.4197,18200.0
2015-01-29 13:40:00,63.49,63.63,63.47,63.63,40600.0,53.4197,53.5375,53.4029,53.5375,40600.0
2015-01-29 13:50:00,63.64,63.74,63.63,63.64,20400.0,53.5459,53.63,53.5375,53.5459,20400.0
2015-01-29 14:00:00,63.65,63.67,63.6,63.6,48500.0,53.5543,53.5712,53.5123,53.5123,48500.0
2015-01-29 14:10:00,63.61,63.63,63.59,63.62,33700.0,53.5207,53.5375,53.5038,53.5291,33700.0
2015-01-29 14:20:00,63.63,63.68,63.61,63.67,58000.0,53.5375,53.5796,53.5207,53.5712,58000.0
2015-01-29 14:30:00,63.68,63.75,63.66,63.69,60200.0,53.5796,53.6385,53.5627,53.588,60200.0
2015-01-29 14:40:00,63.72,63.72,63.63,63.63,29600.0,53.6132,53.6132,53.5375,53.5375,29600.0
2015-01-29 14:50:00,63.63,63.68,63.59,63.61,21500.0,53.5375,53.5796,53.5038,53.5207,21500.0
2015-01-29 15:00:00,63.62,63.65,63.59,63.62,74400.0,53.5291,53.5543,53.5038,53.5291,74400.0
2015-01-29 15:10:00,63.62,63.64,63.55,63.63,38400.0,53.5291,53.5459,53.4702,53.5375,38400.0
2015-01-29 15:20:00,63.63,63.86,63.62,63.79,63300.0,53.5375,53.731,53.5291,53.6721,63300.0
2015-01-29 15:30:00,63.79,63.85,63.75,63.83,71000.0,53.6721,53.7226,53.6385,53.7058,71000.0
2015-01-29 15:40:00,63.85,63.9,63.77,63.81,64400.0,53.7226,53.7647,53.6553,53.6889,64400.0
2015-01-29 15:50:00,63.81,63.89,63.79,63.85,81700.0,53.6889,53.7563,53.6721,53.7226,81700.0
2015-01-30 09:30:00,63.53,63.68,63.37,63.57,24500.0,53.4534,53.5796,53.3187,53.487,24500.0
2015-01-30 09:40:00,63.55,63.65,63.46,63.48,26600.0,53.4702,53.5543,53.3945,53.4113,26600.0
2015-01-30 09:50:00,63.5,63.57,63.2,63.2,24600.0,53.4281,53.487,53.1757,53.1757,24600.0
2015-01-30 10:00:00,63.16,63.27,63.12,63.15,21700.0,53.142,53.2346,53.1084,53.1336,21700.0
2015-01-30 10:10:00,63.15,63.16,62.97,63.06,46000.0,53.1336,53.142,52.9822,53.0579,46000.0
2015-01-30 10:20:00,63.05,63.08,62.96,63.01,52900.0,53.0495,53.0747,52.9738,53.0158,52900.0
2015-01-30 10:30:00,63.0,63.01,62.78,62.79,57800.0,53.0074,53.0158,52.8223,52.8307,57800.0
2015-01-30 10:40:00,62.8,63.07,62.78,63.03,111200.0,52.8391,53.0663,52.8223,53.0327,111200.0
2015-01-30 10:50:00,63.04,63.06,62.87,62.97,23800.0,53.0411,53.0579,52.898,52.9822,23800.0
2015-01-30 11:00:00,62.98,63.1,62.96,63.02,23900.0,52.9906,53.0916,52.9738,53.0243,23900.0
2015-01-30 11:10:00,63.03,63.05,62.83,62.94,19700.0,53.0327,53.0495,52.8644,52.9569,19700.0
2015-01-30 11:20:00,62.94,62.96,62.82,62.82,26400.0,52.9569,52.9738,52.856,52.856,26400.0
2015-01-30 11:30:00,62.83,62.89,62.81,62.82,20800.0,52.8644,52.9149,52.8476,52.856,20800.0
2015-01-30 11:40:00,62.83,62.84,62.7,62.7,27300.0,52.8644,52.8728,52.755,52.755,27300.0
2015-01-30 11:50:00,62.73,62.84,62.58,62.84,33300.0,52.7802,52.8728,52.654,52.8728,33300.0
2015-01-30 12:00:00,62.85,62.98,62.85,62.91,63800.0,52.8812,52.9906,52.8812,52.9317,63800.0
2015-01-30 12:10:00,62.92,63.08,62.92,63.05,15400.0,52.9401,53.0747,52.9401,53.0495,15400.0
2015-01-30 12:20:00,63.04,63.06,62.98,62.99,27900.0,53.0411,53.0579,52.9906,52.999,27900.0
2015-01-30 12:30:00,62.99,63.02,62.96,62.97,15700.0,52.999,53.0243,52.9738,52.9822,15700.0
2015-01-30 12:40:00,62.97,62.98,62.91,62.91,15700.0,52.9822,52.9906,52.9317,52.9317,15700.0
2015-01-30 12:50:00,62.91,62.95,62.77,62.82,18200.0,52.9317,52.9654,52.8139,52.856,18200.0
2015-01-30 13:00:00,62.83,62.89,62.78,62.82,15100.0,52.8644,52.9149,52.8223,52.856,15100.0
2015-01-30 13:10:00,62.83,62.83,62.72,62.76,25300.0,52.8644,52.8644,52.7718,52.8055,25300.0
2015-01-30 13:20:00,62.76,62.79,62.69,62.77,29900.0,52.8055,52.8307,52.7466,52.8139,29900.0
2015-01-30 13:30:00,62.76,62.92,62.76,62.89,16300.0,52.8055,52.9401,52.8055,52.9149,16300.0
2015-01-30 13:40:00,62.9,63.07,62.83,63.07,18400.0,52.9233,53.0663,52.8644,53.0663,18400.0
2015-01-30 13:50:00,63.07,63.13,63.02,63.09,22600.0,53.0663,53.1168,53.0243,53.0831,22600.0
2015-01-30 14:00:00,63.1,63.16,63.04,63.16,15500.0,53.0916,53.142,53.0411,53.142,15500.0
2015-01-30 14:10:00,63.14,63.18,63.0,63.16,33700.0,53.1252,53.1589,53.0074,53.142,33700.0
2015-01-30 14:20:00,63.15,63.26,63.14,63.24,32300.0,53.1336,53.2262,53.1252,53.2094,32300.0
2015-01-30 14:30:00,63.25,63.29,63.16,63.16,20500.0,53.2178,53.2514,53.142,53.142,20500.0
2015-01-30 14:40:00,63.17,63.19,62.92,62.94,19700.0,53.1505,53.1673,52.9401,52.9569,19700.0
2015-01-30 14:50:00,62.94,62.94,62.78,62.83,27800.0,52.9569,52.9569,52.8223,52.8644,27800.0
2015-01-30 15:00:00,62.85,62.9,62.66,62.69,40600.0,52.8812,52.9233,52.7214,52.7466,40600.0
2015-01-30 15:10:00,62.7,62.83,62.61,62.62,46500.0,52.755,52.8644,52.6793,52.6877,46500.0
2015-01-30 15:20:00,62.6,62.78,62.47,62.73,79000.0,52.6709,52.8223,52.5615,52.7802,79000.0
2015-01-30 15:30:00,62.73,62.74,62.57,62.62,60600.0,52.7802,52.7887,52.6456,52.6877,60600.0
2015-01-30 15:40:00,62.61,62.61,62.41,62.43,80600.0,52.6793,52.6793,52.511,52.5278,80600.0
2015-01-30 15:50:00,62.45,62.45,62.32,62.4,150700.0,52.5447,52.5447,52.4353,52.5026,150700.0
2015-02-02 09:30:00,62.74,62.78,62.39,62.42,47500.0,52.7887,52.8223,52.4942,52.5194,47500.0
2015-02-02 09:40:00,62.41,62.55,62.14,62.39,24900.0,52.511,52.6288,52.2838,52.4942,24900.0
2015-02-02 09:50:00,62.3,62.31,62.1,62.11,23900.0,52.4185,52.4269,52.2502,52.2586,23900.0
2015-02-02 10:00:00,62.1,62.12,61.89,61.9,40900.0,52.2502,52.267,52.0735,52.0819,40900.0
2015-02-02 10:10:00,61.9,62.12,61.9,62.12,26200.0,52.0819,52.267,52.0819,52.267,26200.0
2015-02-02 10:20:00,62.13,62.32,62.13,62.19,55500.0,52.2754,52.4353,52.2754,52.3259,55500.0
2015-02-02 10:30:00,62.22,62.4,62.13,62.38,61200.0,52.3511,52.5026,52.2754,52.4858,61200.0
2015-02-02 10:40:00,62.38,62.43,62.21,62.26,27500.0,52.4858,52.5278,52.3427,52.3848,27500.0
2015-02-02 10:50:00,62.25,62.41,62.23,62.33,25200.0,52.3764,52.511,52.3596,52.4437,25200.0
2015-02-02 11:00:00,62.31,62.6,62.31,62.59,27800.0,52.4269,52.6709,52.4269,52.6625,27800.0
2015-02-02 11:10:00,62.6,62.71,62.52,62.52,24700.0,52.6709,52.7634,52.6036,52.6036,24700.0
2015-02-02 11:20:00,62.51,62.62,62.45,62.49,69200.0,52.5951,52.6877,52.5447,52.5783,69200.0
2015-02-02 11:30:00,62.49,62.62,62.44,62.56,113600.0,52.5783,52.6877,52.5362,52.6372,113600.0
2015-02-02 11:40:00,62.56,62.67,62.53,62.58,32200.0,52.6372,52.7298,52.612,52.654,32200.0
2015-02-02 11:50:00,62.58,62.61,62.43,62.44,35200.0,52.654,52.6793,52.5278,52.5362,35200.0
2015-02-02 12:00:00,62.47,62.48,62.25,62.27,32000.0,52.5615,52.5699,52.3764,52.3932,32000.0
2015-02-02 12:10:00,62.26,62.28,62.15,62.25,30700.0,52.3848,52.4016,52.2922,52.3764,30700.0
2015-02-02 12:20:00,62.25,62.26,62.2,62.24,22400.0,52.3764,52.3848,52.3343,52.368,22400.0
2015-02-02 12:30:00,62.26,62.27,62.2,62.27,35300.0,52.3848,52.3932,52.3343,52.3932,35300.0
2015-02-02 12:40:00,62.29,62.32,62.1,62.1,21000.0,52.41,52.4353,52.2502,52.2502,21000.0
2015-02-02 12:50:00,62.11,62.14,62.04,62.04,17400.0,52.2586,52.2838,52.1997,52.1997,17400.0
2015-02-02 13:00:00,62.05,62.07,61.98,62.05,18400.0,52.2081,52.2249,52.1492,52.2081,18400.0
2015-02-02 13:10:00,62.09,62.17,62.06,62.1,35000.0,52.2418,52.3091,52.2165,52.2502,35000.0
2015-02-02 13:20:00,62.12,62.29,62.12,62.25,16200.0,52.267,52.41,52.267,52.3764,16200.0
2015-02-02 13:30:00,62.25,62.33,62.16,62.16,21900.0,52.3764,52.4437,52.3007,52.3007,21900.0
2015-02-02 13:40:00,62.17,62.2,62.12,62.17,32300.0,52.3091,52.3343,52.267,52.3091,32300.0
2015-02-02 13:50:00,62.17,62.22,62.12,62.16,22000.0,52.3091,52.3511,52.267,52.3007,22000.0
2015-02-02 14:00:00,62.16,62.27,62.14,62.23,48500.0,52.3007,52.3932,52.2838,52.3596,48500.0
2015-02-02 14:10:00,62.25,62.4,62.21,62.39,40100.0,52.3764,52.5026,52.3427,52.4942,40100.0
2015-02-02 14:20:00,62.39,62.51,62.36,62.51,11200.0,52.4942,52.5951,52.4689,52.5951,11200.0
2015-02-02 14:30:00,62.53,62.58,62.34,62.35,25300.0,52.612,52.654,52.4521,52.4605,25300.0
2015-02-02 14:40:00,62.36,62.37,62.14,62.18,25400.0,52.4689,52.4773,52.2838,52.3175,25400.0
2015-02-02 14:50:00,62.22,62.37,62.18,62.2,24500.0,52.3511,52.4773,52.3175,52.3343,24500.0
2015-02-02 15:00:00,62.2,62.28,62.15,62.28,36800.0,52.3343,52.4016,52.2922,52.4016,36800.0
2015-02-02 15:10:00,62.28,62.36,62.23,62.26,73200.0,52.4016,52.4689,52.3596,52.3848,73200.0
2015-02-02 15:20:00,62.27,62.39,62.26,62.34,81700.0,52.3932,52.4942,52.3848,52.4521,81700.0
2015-02-02 15:30:00,62.35,62.62,62.3,62.62,158400.0,52.4605,52.6877,52.4185,52.6877,158400.0
2015-02-02 15:40:00,62.64,62.78,62.6,62.67,106400.0,52.7045,52.8223,52.6709,52.7298,106400.0
2015-02-02 15:50:00,62.67,62.81,62.63,62.8,206900.0,52.7298,52.8476,52.6961,52.8391,206900.0
2015-02-03 09:30:00,63.14,63.92,63.14,63.9,66100.0,53.1252,53.7815,53.1252,53.7647,66100.0
2015-02-03 09:40:00,63.87,64.07,63.87,64.0,24500.0,53.7394,53.9077,53.7394,53.8488,24500.0
2015-02-03 09:50:00,64.01,64.05,63.87,63.89,39900.0,53.8572,53.8909,53.7394,53.7563,39900.0
2015-02-03 10:00:00,63.88,63.91,63.83,63.87,34500.0,53.7478,53.7731,53.7058,53.7394,34500.0
2015-02-03 10:10:00,63.87,63.93,63.77,63.89,19000.0,53.7394,53.7899,53.6553,53.7563,19000.0
2015-02-03 10:20:00,63.88,63.98,63.84,63.98,14000.0,53.7478,53.832,53.7142,53.832,14000.0
2015-02-03 10:30:00,63.99,64.0,63.91,63.95,23100.0,53.8404,53.8488,53.7731,53.8067,23100.0
2015-02-03 10:40:00,63.96,63.98,63.84,63.86,31700.0,53.8152,53.832,53.7142,53.731,31700.0
2015-02-03 10:50:00,63.87,63.87,63.78,63.78,29500.0,53.7394,53.7394,53.6637,53.6637,29500.0
2015-02-03 11:00:00,63.78,63.9,63.77,63.88,27500.0,53.6637,53.7647,53.6553,53.7478,27500.0
2015-02-03 11:10:00,63.86,63.91,63.81,63.82,40800.0,53.731,53.7731,53.6889,53.6974,40800.0
2015-02-03 11:20:00,63.82,63.82,63.71,63.71,32300.0,53.6974,53.6974,53.6048,53.6048,32300.0
2015-02-03 11:30:00,63.71,63.82,63.65,63.78,36200.0,53.6048,53.6974,53.5543,53.6637,36200.0
2015-02-03 11:40:00,63.78,63.8,63.7,63.77,31300.0,53.6637,53.6805,53.5964,53.6553,31300.0
2015-02-03 11:50:00,63.77,63.8,63.67,63.67,19700.0,53.6553,53.6805,53.5712,53.5712,19700.0
2015-02-03 12:00:00,63.66,63.75,63.64,63.74,27900.0,53.5627,53.6385,53.5459,53.63,27900.0
2015-02-03 12:10:00,63.74,63.78,63.64,63.76,39900.0,53.63,53.6637,53.5459,53.6469,39900.0
2015-02-03 12:20:00,63.76,63.76,63.66,63.73,24300.0,53.6469,53.6469,53.5627,53.6216,24300.0
2015-02-03 12:30:00,63.72,63.72,63.4,63.46,62700.0,53.6132,53.6132,53.344,53.3945,62700.0
2015-02-03 12:40:00,63.46,63.58,63.36,63.56,61200.0,53.3945,53.4954,53.3103,53.4786,61200.0
2015-02-03 12:50:00,63.57,63.61,63.53,63.56,27600.0,53.487,53.5207,53.4534,53.4786,27600.0
2015-02-03 13:00:00,63.56,63.58,63.47,63.56,25900.0,53.4786,53.4954,53.4029,53.4786,25900.0
2015-02-03 13:10:00,63.57,63.59,63.5,63.57,18100.0,53.487,53.5038,53.4281,53.487,18100.0
2015-02-03 13:20:00,63.59,63.63,63.55,63.57,26000.0,53.5038,53.5375,53.4702,53.487,26000.0
2015-02-03 13:30:00,63.58,63.66,63.54,63.6,28900.0,53.4954,53.5627,53.4618,53.5123,28900.0
2015-02-03 13:40:00,63.61,63.63,63.55,63.58,16100.0,53.5207,53.5375,53.4702,53.4954,16100.0
2015-02-03 13:50:00,63.59,63.77,63.54,63.74,26800.0,53.5038,53.6553,53.4618,53.63,26800.0
2015-02-03 14:00:00,63.74,63.79,63.66,63.67,29900.0,53.63,53.6721,53.5627,53.5712,29900.0
2015-02-03 14:10:00,63.68,63.72,63.62,63.64,25700.0,53.5796,53.6132,53.5291,53.5459,25700.0
2015-02-03 14:20:00,63.65,63.66,63.5,63.53,26900.0,53.5543,53.5627,53.4281,53.4534,26900.0
2015-02-03 14:30:00,63.52,63.65,63.5,63.65,22900.0,53.4449,53.5543,53.4281,53.5543,22900.0
2015-02-03 14:40:00,63.64,63.66,63.62,63.64,17000.0,53.5459,53.5627,53.5291,53.5459,17000.0
2015-02-03 14:50:00,63.66,63.66,63.61,63.64,23100.0,53.5627,53.5627,53.5207,53.5459,23100.0
2015-02-03 15:00:00,63.66,63.77,63.64,63.76,33800.0,53.5627,53.6553,53.5459,53.6469,33800.0
2015-02-03 15:10:00,63.76,63.81,63.72,63.72,42700.0,53.6469,53.6889,53.6132,53.6132,42700.0
2015-02-03 15:20:00,63.71,63.77,63.71,63.75,43700.0,53.6048,53.6553,53.6048,53.6385,43700.0
2015-02-03 15:30:00,63.76,63.79,63.65,63.79,75600.0,53.6469,53.6721,53.5543,53.6721,75600.0
2015-02-03 15:40:00,63.78,63.87,63.77,63.85,84000.0,53.6637,53.7394,53.6553,53.7226,84000.0
2015-02-03 15:50:00,63.86,64.03,63.85,63.97,231300.0,53.731,53.8741,53.7226,53.8236,231300.0
2015-02-04 09:30:00,64.15,64.95,62.91,64.92,157500.0,53.975,54.6481,52.9317,54.6229,157500.0
2015-02-04 09:40:00,64.9,65.25,64.81,65.12,129400.0,54.6061,54.9005,54.5303,54.7912,129400.0
2015-02-04 09:50:00,65.12,65.62,65.1,65.52,136400.0,54.7912,55.2119,54.7743,55.1277,136400.0
2015-02-04 10:00:00,65.53,65.69,65.46,65.5,118100.0,55.1361,55.2708,55.0772,55.1109,118100.0
2015-02-04 10:10:00,65.5,65.58,64.99,65.3,126500.0,55.1109,55.1782,54.6818,54.9426,126500.0
2015-02-04 10:20:00,65.3,65.39,64.61,64.72,96200.0,54.9426,55.0183,54.3621,54.4546,96200.0
2015-02-04 10:30:00,64.72,64.81,64.38,64.4,57500.0,54.4546,54.5303,54.1685,54.1854,57500.0
2015-02-04 10:40:00,64.4,64.86,64.28,64.86,66300.0,54.1854,54.5724,54.0844,54.5724,66300.0
2015-02-04 10:50:00,64.84,64.87,64.53,64.63,68700.0,54.5556,54.5808,54.2947,54.3789,68700.0
2015-02-04 11:00:00,64.62,64.65,64.52,64.53,57500.0,54.3705,54.3957,54.2863,54.2947,57500.0
2015-02-04 11:10:00,64.53,64.53,64.28,64.28,57600.0,54.2947,54.2947,54.0844,54.0844,57600.0
2015-02-04 11:20:00,64.29,64.55,64.28,64.55,43500.0,54.0928,54.3116,54.0844,54.3116,43500.0
2015-02-04 11:30:00,64.54,64.72,64.51,64.67,53100.0,54.3032,54.4546,54.2779,54.4125,53100.0
2015-02-04 11:40:00,64.67,64.69,64.64,64.67,28000.0,54.4125,54.4294,54.3873,54.4125,28000.0
2015-02-04 11:50:00,64.67,64.68,64.41,64.41,35300.0,54.4125,54.421,54.1938,54.1938,35300.0
2015-02-04 12:00:00,64.44,64.53,64.31,64.44,38900.0,54.219,54.2947,54.1096,54.219,38900.0
2015-02-04 12:10:00,64.44,64.44,64.32,64.33,27900.0,54.219,54.219,54.1181,54.1265,27900.0
2015-02-04 12:20:00,64.33,64.54,64.33,64.37,27600.0,54.1265,54.3032,54.1265,54.1601,27600.0
2015-02-04 12:30:00,64.36,64.41,64.3,64.38,63500.0,54.1517,54.1938,54.1012,54.1685,63500.0
2015-02-04 12:40:00,64.38,64.38,64.0,64.07,64200.0,54.1685,54.1685,53.8488,53.9077,64200.0
2015-02-04 12:50:00,64.08,64.27,64.08,64.18,36600.0,53.9161,54.076,53.9161,54.0003,36600.0
2015-02-04 13:00:00,64.18,64.22,64.11,64.18,29600.0,54.0003,54.0339,53.9414,54.0003,29600.0
2015-02-04 13:10:00,64.18,64.22,64.14,64.21,27200.0,54.0003,54.0339,53.9666,54.0255,27200.0
2015-02-04 13:20:00,64.22,64.35,64.16,64.34,29800.0,54.0339,54.1433,53.9834,54.1349,29800.0
2015-02-04 13:30:00,64.32,64.37,64.29,64.37,34100.0,54.1181,54.1601,54.0928,54.1601,34100.0
2015-02-04 13:40:00,64.36,64.36,64.27,64.3,30100.0,54.1517,54.1517,54.076,54.1012,30100.0
2015-02-04 13:50:00,64.31,64.36,64.25,64.29,30300.0,54.1096,54.1517,54.0592,54.0928,30300.0
2015-02-04 14:00:00,64.29,64.4,64.25,64.25,32800.0,54.0928,54.1854,54.0592,54.0592,32800.0
2015-02-04 14:10:00,64.24,64.24,64.08,64.09,36200.0,54.0507,54.0507,53.9161,53.9245,36200.0
2015-02-04 14:20:00,64.09,64.28,64.09,64.22,31000.0,53.9245,54.0844,53.9245,54.0339,31000.0
2015-02-04 14:30:00,64.22,64.25,64.14,64.21,43800.0,54.0339,54.0592,53.9666,54.0255,43800.0
2015-02-04 14:40:00,64.2,64.25,64.18,64.23,31900.0,54.0171,54.0592,54.0003,54.0423,31900.0
2015-02-04 14:50:00,64.23,64.28,64.19,64.25,36100.0,54.0423,54.0844,54.0087,54.0592,36100.0
2015-02-04 15:00:00,64.25,64.27,64.21,64.24,56600.0,54.0592,54.076,54.0255,54.0507,56600.0
2015-02-04 15:10:00,64.23,64.29,64.19,64.28,63200.0,54.0423,54.0928,54.0087,54.0844,63200.0
2015-02-04 15:20:00,64.28,64.3,64.22,64.3,64800.0,54.0844,54.1012,54.0339,54.1012,64800.0
2015-02-04 15:30:00,64.29,64.34,64.11,64.11,84400.0,54.0928,54.1349,53.9414,53.9414,84400.0
2015-02-04 15:40:00,64.12,64.13,63.66,63.84,201400.0,53.9498,53.9582,53.5627,53.7142,201400.0
2015-02-04 15:50:00,63.84,63.93,63.74,63.91,317000.0,53.7142,53.7899,53.63,53.7731,317000.0
2015-02-05 09:30:00,63.85,64.1,63.57,63.74,90800.0,53.7226,53.9329,53.487,53.63,90800.0
2015-02-05 09:40:00,63.74,63.8,63.38,63.41,77400.0,53.63,53.6805,53.3271,53.3524,77400.0
2015-02-05 09:50:00,63.38,63.52,63.25,63.4,55900.0,53.3271,53.4449,53.2178,53.344,55900.0
2015-02-05 10:00:00,63.39,63.57,63.33,63.36,49000.0,53.3356,53.487,53.2851,53.3103,49000.0
2015-02-05 10:10:00,63.33,63.38,63.16,63.33,53600.0,53.2851,53.3271,53.142,53.2851,53600.0
2015-02-05 10:20:00,63.34,63.42,63.3,63.38,45500.0,53.2935,53.3608,53.2598,53.3271,45500.0
2015-02-05 10:30:00,63.37,63.46,63.35,63.44,40600.0,53.3187,53.3945,53.3019,53.3776,40600.0
2015-02-05 10:40:00,63.44,63.5,63.31,63.47,41200.0,53.3776,53.4281,53.2683,53.4029,41200.0
2015-02-05 10:50:00,63.46,63.52,63.42,63.46,52400.0,53.3945,53.4449,53.3608,53.3945,52400.0
2015-02-05 11:00:00,63.46,63.5,63.39,63.5,42300.0,53.3945,53.4281,53.3356,53.4281,42300.0
2015-02-05 11:10:00,63.51,63.56,63.35,63.38,37400.0,53.4365,53.4786,53.3019,53.3271,37400.0
2015-02-05 11:20:00,63.37,63.41,63.3,63.37,40600.0,53.3187,53.3524,53.2598,53.3187,40600.0
2015-02-05 11:30:00,63.39,63.61,63.33,63.61,83000.0,53.3356,53.5207,53.2851,53.5207,83000.0
2015-02-05 11:40:00,63.61,63.65,63.42,63.55,148900.0,53.5207,53.5543,53.3608,53.4702,148900.0
2015-02-05 11:50:00,63.55,63.58,63.48,63.51,26000.0,53.4702,53.4954,53.4113,53.4365,26000.0
2015-02-05 12:00:00,63.51,63.61,63.5,63.56,33800.0,53.4365,53.5207,53.4281,53.4786,33800.0
2015-02-05 12:10:00,63.57,63.61,63.55,63.59,28500.0,53.487,53.5207,53.4702,53.5038,28500.0
2015-02-05 12:20:00,63.58,63.66,63.56,63.64,20700.0,53.4954,53.5627,53.4786,53.5459,20700.0
2015-02-05 12:30:00,63.64,63.67,63.5,63.5,27500.0,53.5459,53.5712,53.4281,53.4281,27500.0
2015-02-05 12:40:00,63.52,63.6,63.51,63.53,19700.0,53.4449,53.5123,53.4365,53.4534,19700.0
2015-02-05 12:50:00,63.53,63.53,63.41,63.49,32300.0,53.4534,53.4534,53.3524,53.4197,32300.0
2015-02-05 13:00:00,63.48,63.57,63.48,63.52,21500.0,53.4113,53.487,53.4113,53.4449,21500.0
2015-02-05 13:10:00,63.52,63.66,63.52,63.65,49600.0,53.4449,53.5627,53.4449,53.5543,49600.0
2015-02-05 13:20:00,63.65,63.67,63.6,63.62,20900.0,53.5543,53.5712,53.5123,53.5291,20900.0
2015-02-05 13:30:00,63.63,63.64,63.56,63.59,23200.0,53.5375,53.5459,53.4786,53.5038,23200.0
2015-02-05 13:40:00,63.6,63.6,63.51,63.53,17300.0,53.5123,53.5123,53.4365,53.4534,17300.0
2015-02-05 13:50:00,63.52,63.56,63.46,63.47,22800.0,53.4449,53.4786,53.3945,53.4029,22800.0
2015-02-05 14:00:00,63.46,63.5,63.45,63.48,36500.0,53.3945,53.4281,53.386,53.4113,36500.0
2015-02-05 14:10:00,63.49,63.59,63.48,63.58,31100.0,53.4197,53.5038,53.4113,53.4954,31100.0
2015-02-05 14:20:00,63.59,63.6,63.46,63.49,43700.0,53.5038,53.5123,53.3945,53.4197,43700.0
2015-02-05 14:30:00,63.51,63.6,63.48,63.59,36500.0,53.4365,53.5123,53.4113,53.5038,36500.0
2015-02-05 14:40:00,63.59,63.68,63.58,63.68,46800.0,53.5038,53.5796,53.4954,53.5796,46800.0
2015-02-05 14:50:00,63.67,63.73,63.57,63.59,35900.0,53.5712,53.6216,53.487,53.5038,35900.0
2015-02-05 15:00:00,63.59,63.64,63.57,63.58,31800.0,53.5038,53.5459,53.487,53.4954,31800.0
2015-02-05 15:10:00,63.59,63.67,63.56,63.67,48200.0,53.5038,53.5712,53.4786,53.5712,48200.0
2015-02-05 15:20:00,63.67,63.75,63.64,63.75,44900.0,53.5712,53.6385,53.5459,53.6385,44900.0
2015-02-05 15:30:00,63.75,63.87,63.72,63.87,67500.0,53.6385,53.7394,53.6132,53.7394,67500.0
2015-02-05 15:40:00,63.87,63.93,63.84,63.93,141000.0,53.7394,53.7899,53.7142,53.7899,141000.0
2015-02-05 15:50:00,63.92,64.04,63.9,64.01,312100.0,53.7815,53.8825,53.7647,53.8572,312100.0
2015-02-06 09:30:00,64.01,64.38,63.89,64.38,31700.0,53.8572,54.1685,53.7563,54.1685,31700.0
2015-02-06 09:40:00,64.39,64.39,63.87,63.91,25500.0,54.177,54.177,53.7394,53.7731,25500.0
2015-02-06 09:50:00,63.91,64.29,63.91,64.29,24000.0,53.7731,54.0928,53.7731,54.0928,24000.0
2015-02-06 10:00:00,64.3,64.43,64.3,64.41,32700.0,54.1012,54.2106,54.1012,54.1938,32700.0
2015-02-06 10:10:00,64.4,64.61,64.38,64.55,23800.0,54.1854,54.3621,54.1685,54.3116,23800.0
2015-02-06 10:20:00,64.53,64.55,64.42,64.46,22100.0,54.2947,54.3116,54.2022,54.2358,22100.0
2015-02-06 10:30:00,64.47,64.6,64.46,64.59,33500.0,54.2443,54.3536,54.2358,54.3452,33500.0
2015-02-06 10:40:00,64.59,64.8,64.58,64.8,28200.0,54.3452,54.5219,54.3368,54.5219,28200.0
2015-02-06 10:50:00,64.8,64.83,64.65,64.66,38800.0,54.5219,54.5472,54.3957,54.4041,38800.0
2015-02-06 11:00:00,64.66,64.8,64.64,64.8,28800.0,54.4041,54.5219,54.3873,54.5219,28800.0
2015-02-06 11:10:00,64.79,64.91,64.77,64.83,31700.0,54.5135,54.6145,54.4967,54.5472,31700.0
2015-02-06 11:20:00,64.83,64.93,64.75,64.93,37900.0,54.5472,54.6313,54.4799,54.6313,37900.0
2015-02-06 11:30:00,64.92,64.94,64.84,64.93,27400.0,54.6229,54.6397,54.5556,54.6313,27400.0
2015-02-06 11:40:00,64.92,65.0,64.89,64.99,22300.0,54.6229,54.6902,54.5976,54.6818,22300.0
2015-02-06 11:50:00,64.98,65.0,64.93,64.95,62900.0,54.6734,54.6902,54.6313,54.6481,62900.0
2015-02-06 12:00:00,64.96,64.96,64.87,64.88,23000.0,54.6565,54.6565,54.5808,54.5892,23000.0
2015-02-06 12:10:00,64.89,65.0,64.89,64.95,30700.0,54.5976,54.6902,54.5976,54.6481,30700.0
2015-02-06 12:20:00,64.96,64.97,64.93,64.95,17400.0,54.6565,54.665,54.6313,54.6481,17400.0
2015-02-06 12:30:00,64.95,64.99,64.92,64.94,14100.0,54.6481,54.6818,54.6229,54.6397,14100.0
2015-02-06 12:40:00,64.94,64.94,64.78,64.86,21300.0,54.6397,54.6397,54.5051,54.5724,21300.0
2015-02-06 12:50:00,64.85,64.88,64.83,64.85,36500.0,54.564,54.5892,54.5472,54.564,36500.0
2015-02-06 13:00:00,64.86,64.86,64.79,64.86,19500.0,54.5724,54.5724,54.5135,54.5724,19500.0
2015-02-06 13:10:00,64.85,64.85,64.68,64.69,17800.0,54.564,54.564,54.421,54.4294,17800.0
2015-02-06 13:20:00,64.7,64.73,64.61,64.72,42900.0,54.4378,54.463,54.3621,54.4546,42900.0
2015-02-06 13:30:00,64.7,64.78,64.63,64.77,45000.0,54.4378,54.5051,54.3789,54.4967,45000.0
2015-02-06 13:40:00,64.77,64.89,64.77,64.88,13600.0,54.4967,54.5976,54.4967,54.5892,13600.0
2015-02-06 13:50:00,64.87,64.97,64.86,64.87,19900.0,54.5808,54.665,54.5724,54.5808,19900.0
2015-02-06 14:00:00,64.87,64.92,64.78,64.89,20900.0,54.5808,54.6229,54.5051,54.5976,20900.0
2015-02-06 14:10:00,64.87,64.98,64.86,64.97,21900.0,54.5808,54.6734,54.5724,54.665,21900.0
2015-02-06 14:20:00,64.97,65.05,64.96,65.03,41800.0,54.665,54.7323,54.6565,54.7154,41800.0
2015-02-06 14:30:00,65.03,65.09,65.01,65.07,31400.0,54.7154,54.7659,54.6986,54.7491,31400.0
2015-02-06 14:40:00,65.07,65.08,65.02,65.03,23200.0,54.7491,54.7575,54.707,54.7154,23200.0
2015-02-06 14:50:00,65.03,65.06,64.85,64.85,30700.0,54.7154,54.7407,54.564,54.564,30700.0
2015-02-06 15:00:00,64.85,64.86,64.66,64.85,36600.0,54.564,54.5724,54.4041,54.564,36600.0
2015-02-06 15:10:00,64.85,64.88,64.72,64.73,46800.0,54.564,54.5892,54.4546,54.463,46800.0
2015-02-06 15:20:00,64.72,64.77,64.63,64.7,42000.0,54.4546,54.4967,54.3789,54.4378,42000.0
2015-02-06 15:30:00,64.7,64.75,64.68,64.75,54100.0,54.4378,54.4799,54.421,54.4799,54100.0
2015-02-06 15:40:00,64.74,64.77,64.53,64.56,68700.0,54.4714,54.4967,54.2947,54.32,68700.0
2015-02-06 15:50:00,64.57,64.68,64.57,64.66,129600.0,54.3284,54.421,54.3284,54.4041,129600.0
2015-02-09 09:30:00,70.11,70.26,68.3,68.43,1129700.0,58.9897,59.1159,57.4668,57.5762,1129700.0
2015-02-09 09:40:00,68.43,68.66,67.44,67.55,782800.0,57.5762,57.7697,56.7432,56.8357,782800.0
2015-02-09 09:50:00,67.56,67.93,67.5,67.61,462600.0,56.8442,57.1555,56.7937,56.8862,462600.0
2015-02-09 10:00:00,67.6,67.85,67.53,67.67,314000.0,56.8778,57.0882,56.8189,56.9367,314000.0
2015-02-09 10:10:00,67.67,67.69,67.19,67.33,324100.0,56.9367,56.9535,56.5328,56.6506,324100.0
2015-02-09 10:20:00,67.32,67.47,67.01,67.25,224000.0,56.6422,56.7684,56.3814,56.5833,224000.0
2015-02-09 10:30:00,67.23,67.76,67.21,67.66,329400.0,56.5665,57.0124,56.5497,56.9283,329400.0
2015-02-09 10:40:00,67.66,67.92,67.47,67.92,139800.0,56.9283,57.147,56.7684,57.147,139800.0
2015-02-09 10:50:00,67.91,68.04,67.82,67.9,231600.0,57.1386,57.248,57.0629,57.1302,231600.0
2015-02-09 11:00:00,67.9,67.9,67.74,67.89,117300.0,57.1302,57.1302,56.9956,57.1218,117300.0
2015-02-09 11:10:00,67.9,68.0,67.84,67.85,193900.0,57.1302,57.2144,57.0797,57.0882,193900.0
2015-02-09 11:20:00,67.9,67.92,67.68,67.83,229700.0,57.1302,57.147,56.9451,57.0713,229700.0
2015-02-09 11:30:00,67.83,67.85,67.53,67.53,46100.0,57.0713,57.0882,56.8189,56.8189,46100.0
2015-02-09 11:40:00,67.52,67.57,67.33,67.35,47700.0,56.8105,56.8526,56.6506,56.6675,47700.0
2015-02-09 11:50:00,67.39,67.7,67.39,67.64,48300.0,56.7011,56.9619,56.7011,56.9115,48300.0
2015-02-09 12:00:00,67.63,67.64,67.46,67.62,30700.0,56.903,56.9115,56.76,56.8946,30700.0
2015-02-09 12:10:00,67.62,67.8,67.56,67.56,31100.0,56.8946,57.0461,56.8442,56.8442,31100.0
2015-02-09 12:20:00,67.55,67.65,67.46,67.65,36700.0,56.8357,56.9199,56.76,56.9199,36700.0
2015-02-09 12:30:00,67.67,67.79,67.51,67.64,157800.0,56.9367,57.0377,56.8021,56.9115,157800.0
2015-02-09 12:40:00,67.64,67.7,67.6,67.65,35700.0,56.9115,56.9619,56.8778,56.9199,35700.0
2015-02-09 12:50:00,67.64,67.79,67.62,67.76,53100.0,56.9115,57.0377,56.8946,57.0124,53100.0
2015-02-09 13:00:00,67.75,67.76,67.52,67.59,32200.0,57.004,57.0124,56.8105,56.8694,32200.0
2015-02-09 13:10:00,67.59,67.63,67.39,67.43,31700.0,56.8694,56.903,56.7011,56.7348,31700.0
2015-02-09 13:20:00,67.46,67.57,67.45,67.49,155400.0,56.76,56.8526,56.7516,56.7853,155400.0
2015-02-09 13:30:00,67.49,67.56,67.4,67.41,44500.0,56.7853,56.8442,56.7095,56.7179,44500.0
2015-02-09 13:40:00,67.41,67.41,67.21,67.4,41000.0,56.7179,56.7179,56.5497,56.7095,41000.0
2015-02-09 13:50:00,67.4,67.44,67.38,67.41,26700.0,56.7095,56.7432,56.6927,56.7179,26700.0
2015-02-09 14:00:00,67.41,67.43,67.34,67.36,41800.0,56.7179,56.7348,56.659,56.6759,41800.0
2015-02-09 14:10:00,67.36,67.42,67.33,67.36,65200.0,56.6759,56.7264,56.6506,56.6759,65200.0
2015-02-09 14:20:00,67.36,67.43,67.22,67.43,43900.0,56.6759,56.7348,56.5581,56.7348,43900.0
2015-02-09 14:30:00,67.44,67.55,67.37,67.45,47800.0,56.7432,56.8357,56.6843,56.7516,47800.0
2015-02-09 14:40:00,67.45,67.54,67.29,67.33,37800.0,56.7516,56.8273,56.617,56.6506,37800.0
2015-02-09 14:50:00,67.32,67.36,67.28,67.33,46900.0,56.6422,56.6759,56.6086,56.6506,46900.0
2015-02-09 15:00:00,67.33,67.34,67.08,67.3,75600.0,56.6506,56.659,56.4403,56.6254,75600.0
2015-02-09 15:10:00,67.27,67.46,67.24,67.43,71500.0,56.6001,56.76,56.5749,56.7348,71500.0
2015-02-09 15:20:00,67.43,67.64,67.41,67.62,113900.0,56.7348,56.9115,56.7179,56.8946,113900.0
2015-02-09 15:30:00,67.63,67.69,67.47,67.66,80300.0,56.903,56.9535,56.7684,56.9283,80300.0
2015-02-09 15:40:00,67.67,67.94,67.66,67.87,139000.0,56.9367,57.1639,56.9283,57.105,139000.0
2015-02-09 15:50:00,67.87,67.87,67.74,67.77,428500.0,57.105,57.105,56.9956,57.0208,428500.0
2015-02-10 09:30:00,67.62,67.94,67.6,67.66,81900.0,56.8946,57.1639,56.8778,56.9283,81900.0
2015-02-10 09:40:00,67.66,67.85,67.62,67.63,51500.0,56.9283,57.0882,56.8946,56.903,51500.0
2015-02-10 09:50:00,67.64,67.65,67.33,67.4,38800.0,56.9115,56.9199,56.6506,56.7095,38800.0
2015-02-10 10:00:00,67.42,67.47,67.35,67.42,29200.0,56.7264,56.7684,56.6675,56.7264,29200.0
2015-02-10 10:10:00,67.43,67.52,67.4,67.43,24000.0,56.7348,56.8105,56.7095,56.7348,24000.0
2015-02-10 10:20:00,67.45,67.5,67.43,67.46,22900.0,56.7516,56.7937,56.7348,56.76,22900.0
2015-02-10 10:30:00,67.45,67.48,67.37,67.47,25800.0,56.7516,56.7768,56.6843,56.7684,25800.0
2015-02-10 10:40:00,67.46,67.5,67.3,67.33,28700.0,56.76,56.7937,56.6254,56.6506,28700.0
2015-02-10 10:50:00,67.31,67.36,67.27,67.28,29700.0,56.6338,56.6759,56.6001,56.6086,29700.0
2015-02-10 11:00:00,67.28,67.38,67.22,67.38,28300.0,56.6086,56.6927,56.5581,56.6927,28300.0
2015-02-10 11:10:00,67.39,67.49,67.39,67.49,16800.0,56.7011,56.7853,56.7011,56.7853,16800.0
2015-02-10 11:20:00,67.49,67.51,67.44,67.48,104100.0,56.7853,56.8021,56.7432,56.7768,104100.0
2015-02-10 11:30:00,67.49,67.53,67.43,67.53,181600.0,56.7853,56.8189,56.7348,56.8189,181600.0
2015-02-10 11:40:00,67.52,67.53,67.35,67.38,34000.0,56.8105,56.8189,56.6675,56.6927,34000.0
2015-02-10 11:50:00,67.37,67.45,67.34,67.41,24800.0,56.6843,56.7516,56.659,56.7179,24800.0
2015-02-10 12:00:00,67.41,67.67,67.4,67.63,57600.0,56.7179,56.9367,56.7095,56.903,57600.0
2015-02-10 12:10:00,67.64,67.93,67.64,67.92,33800.0,56.9115,57.1555,56.9115,57.147,33800.0
2015-02-10 12:20:00,67.93,67.94,67.82,67.83,57500.0,57.1555,57.1639,57.0629,57.0713,57500.0
2015-02-10 12:30:00,67.83,67.88,67.79,67.8,26600.0,57.0713,57.1134,57.0377,57.0461,26600.0
2015-02-10 12:40:00,67.81,67.86,67.71,67.73,73900.0,57.0545,57.0966,56.9704,56.9872,73900.0
2015-02-10 12:50:00,67.74,67.75,67.67,67.68,19200.0,56.9956,57.004,56.9367,56.9451,19200.0
2015-02-10 13:00:00,67.69,67.76,67.69,67.74,13800.0,56.9535,57.0124,56.9535,56.9956,13800.0
2015-02-10 13:10:00,67.74,67.76,67.69,67.7,34900.0,56.9956,57.0124,56.9535,56.9619,34900.0
2015-02-10 13:20:00,67.71,67.71,67.66,67.68,28300.0,56.9704,56.9704,56.9283,56.9451,28300.0
2015-02-10 13:30:00,67.69,67.69,67.64,67.67,37900.0,56.9535,56.9535,56.9115,56.9367,37900.0
2015-02-10 13:40:00,67.66,67.7,67.65,67.68,21900.0,56.9283,56.9619,56.9199,56.9451,21900.0
2015-02-10 13:50:00,67.68,67.72,67.63,67.63,25600.0,56.9451,56.9788,56.903,56.903,25600.0
2015-02-10 14:00:00,67.64,67.8,67.63,67.79,69000.0,56.9115,57.0461,56.903,57.0377,69000.0
2015-02-10 14:10:00,67.8,67.91,67.78,67.89,36600.0,57.0461,57.1386,57.0293,57.1218,36600.0
2015-02-10 14:20:00,67.9,68.1,67.89,68.07,94800.0,57.1302,57.2985,57.1218,57.2733,94800.0
2015-02-10 14:30:00,68.07,68.16,68.07,68.16,39500.0,57.2733,57.349,57.2733,57.349,39500.0
2015-02-10 14:40:00,68.17,68.25,68.15,68.23,36600.0,57.3574,57.4247,57.3406,57.4079,36600.0
2015-02-10 14:50:00,68.22,68.24,68.18,68.24,85900.0,57.3995,57.4163,57.3658,57.4163,85900.0
2015-02-10 15:00:00,68.24,68.34,68.21,68.32,63400.0,57.4163,57.5004,57.3911,57.4836,63400.0
2015-02-10 15:10:00,68.33,68.35,68.31,68.33,37400.0,57.492,57.5088,57.4752,57.492,37400.0
2015-02-10 15:20:00,68.33,68.38,68.3,68.31,74500.0,57.492,57.5341,57.4668,57.4752,74500.0
2015-02-10 15:30:00,68.3,68.3,68.2,68.2,76500.0,57.4668,57.4668,57.3826,57.3826,76500.0
2015-02-10 15:40:00,68.2,68.33,68.17,68.3,127000.0,57.3826,57.492,57.3574,57.4668,127000.0
2015-02-10 15:50:00,68.3,68.3,68.16,68.21,212300.0,57.4668,57.4668,57.349,57.3911,212300.0
2015-02-11 09:30:00,68.18,68.68,68.18,68.66,44700.0,57.3658,57.7865,57.3658,57.7697,44700.0
2015-02-11 09:40:00,68.65,68.7,68.51,68.53,26500.0,57.7613,57.8033,57.6435,57.6603,26500.0
2015-02-11 09:50:00,68.52,68.57,68.48,68.5,23500.0,57.6519,57.694,57.6182,57.6351,23500.0
2015-02-11 10:00:00,68.52,68.55,68.47,68.53,38000.0,57.6519,57.6771,57.6098,57.6603,38000.0
2015-02-11 10:10:00,68.53,68.56,68.43,68.46,34900.0,57.6603,57.6855,57.5762,57.6014,34900.0
2015-02-11 10:20:00,68.46,68.49,68.38,68.48,68400.0,57.6014,57.6266,57.5341,57.6182,68400.0
2015-02-11 10:30:00,68.48,68.49,68.38,68.42,37500.0,57.6182,57.6266,57.5341,57.5677,37500.0
2015-02-11 10:40:00,68.42,68.51,68.42,68.49,35300.0,57.5677,57.6435,57.5677,57.6266,35300.0
2015-02-11 10:50:00,68.49,68.53,68.46,68.48,36200.0,57.6266,57.6603,57.6014,57.6182,36200.0
2015-02-11 11:00:00,68.48,68.72,68.48,68.72,33300.0,57.6182,57.8202,57.6182,57.8202,33300.0
2015-02-11 11:10:00,68.7,68.78,68.68,68.71,24200.0,57.8033,57.8706,57.7865,57.8117,24200.0
2015-02-11 11:20:00,68.7,68.72,68.68,68.7,22600.0,57.8033,57.8202,57.7865,57.8033,22600.0
2015-02-11 11:30:00,68.69,68.73,68.69,68.7,27500.0,57.7949,57.8286,57.7949,57.8033,27500.0
2015-02-11 11:40:00,68.7,68.78,68.69,68.77,22600.0,57.8033,57.8706,57.7949,57.8622,22600.0
2015-02-11 11:50:00,68.77,68.77,68.7,68.71,9600.0,57.8622,57.8622,57.8033,57.8117,9600.0
2015-02-11 12:00:00,68.7,68.76,68.69,68.76,30900.0,57.8033,57.8538,57.7949,57.8538,30900.0
2015-02-11 12:10:00,68.76,68.77,68.73,68.75,10900.0,57.8538,57.8622,57.8286,57.8454,10900.0
2015-02-11 12:20:00,68.75,68.77,68.72,68.72,9900.0,57.8454,57.8622,57.8202,57.8202,9900.0
2015-02-11 12:30:00,68.71,68.73,68.69,68.72,14800.0,57.8117,57.8286,57.7949,57.8202,14800.0
2015-02-11 12:40:00,68.72,68.72,68.69,68.7,30200.0,57.8202,57.8202,57.7949,57.8033,30200.0
2015-02-11 12:50:00,68.7,68.71,68.58,68.58,53800.0,57.8033,57.8117,57.7024,57.7024,53800.0
2015-02-11 13:00:00,68.59,68.62,68.53,68.54,14500.0,57.7108,57.736,57.6603,57.6687,14500.0
2015-02-11 13:10:00,68.54,68.56,68.49,68.5,21500.0,57.6687,57.6855,57.6266,57.6351,21500.0
2015-02-11 13:20:00,68.49,68.55,68.47,68.55,22400.0,57.6266,57.6771,57.6098,57.6771,22400.0
2015-02-11 13:30:00,68.54,68.6,68.53,68.56,15900.0,57.6687,57.7192,57.6603,57.6855,15900.0
2015-02-11 13:40:00,68.56,68.58,68.49,68.55,25700.0,57.6855,57.7024,57.6266,57.6771,25700.0
2015-02-11 13:50:00,68.55,68.72,68.51,68.69,26600.0,57.6771,57.8202,57.6435,57.7949,26600.0
2015-02-11 14:00:00,68.67,68.71,68.64,68.71,14800.0,57.7781,57.8117,57.7528,57.8117,14800.0
2015-02-11 14:10:00,68.71,68.71,68.62,68.66,20100.0,57.8117,57.8117,57.736,57.7697,20100.0
2015-02-11 14:20:00,68.65,68.66,68.51,68.55,24900.0,57.7613,57.7697,57.6435,57.6771,24900.0
2015-02-11 14:30:00,68.54,68.6,68.52,68.6,26600.0,57.6687,57.7192,57.6519,57.7192,26600.0
2015-02-11 14:40:00,68.6,68.65,68.59,68.64,35300.0,57.7192,57.7613,57.7108,57.7528,35300.0
2015-02-11 14:50:00,68.64,68.64,68.53,68.55,23400.0,57.7528,57.7528,57.6603,57.6771,23400.0
2015-02-11 15:00:00,68.55,68.61,68.53,68.56,18400.0,57.6771,57.7276,57.6603,57.6855,18400.0
2015-02-11 15:10:00,68.55,68.64,68.55,68.64,43900.0,57.6771,57.7528,57.6771,57.7528,43900.0
2015-02-11 15:20:00,68.64,68.72,68.6,68.67,74300.0,57.7528,57.8202,57.7192,57.7781,74300.0
2015-02-11 15:30:00,68.68,68.7,68.55,68.63,58200.0,57.7865,57.8033,57.6771,57.7444,58200.0
2015-02-11 15:40:00,68.63,68.65,68.49,68.49,77700.0,57.7444,57.7613,57.6266,57.6266,77700.0
2015-02-11 15:50:00,68.51,68.6,68.48,68.56,138500.0,57.6435,57.7192,57.6182,57.6855,138500.0
2015-02-12 09:30:00,68.87,69.25,68.87,69.2,56600.0,57.9464,58.2661,57.9464,58.224,56600.0
2015-02-12 09:40:00,69.21,69.41,69.16,69.41,26100.0,58.2324,58.4007,58.1904,58.4007,26100.0
2015-02-12 09:50:00,69.42,69.55,69.37,69.54,31300.0,58.4091,58.5185,58.3671,58.5101,31300.0
2015-02-12 10:00:00,69.55,69.62,69.48,69.6,16300.0,58.5185,58.5774,58.4596,58.5606,16300.0
2015-02-12 10:10:00,69.6,69.61,69.45,69.47,21500.0,58.5606,58.569,58.4344,58.4512,21500.0
2015-02-12 10:20:00,69.47,69.5,69.44,69.45,20200.0,58.4512,58.4764,58.426,58.4344,20200.0
2015-02-12 10:30:00,69.44,69.54,69.44,69.54,20400.0,58.426,58.5101,58.426,58.5101,20400.0
2015-02-12 10:40:00,69.54,69.55,69.48,69.5,14600.0,58.5101,58.5185,58.4596,58.4764,14600.0
2015-02-12 10:50:00,69.51,69.56,69.48,69.5,15600.0,58.4849,58.5269,58.4596,58.4764,15600.0
2015-02-12 11:00:00,69.51,69.53,69.48,69.48,21600.0,58.4849,58.5017,58.4596,58.4596,21600.0
2015-02-12 11:10:00,69.5,69.57,69.48,69.49,23500.0,58.4764,58.5353,58.4596,58.468,23500.0
2015-02-12 11:20:00,69.5,69.56,69.48,69.56,14300.0,58.4764,58.5269,58.4596,58.5269,14300.0
2015-02-12 11:30:00,69.56,69.67,69.54,69.64,125300.0,58.5269,58.6195,58.5101,58.5942,125300.0
2015-02-12 11:40:00,69.63,69.63,69.55,69.56,139500.0,58.5858,58.5858,58.5185,58.5269,139500.0
2015-02-12 11:50:00,69.56,69.57,69.5,69.54,42000.0,58.5269,58.5353,58.4764,58.5101,42000.0
2015-02-12 12:00:00,69.56,69.62,69.52,69.53,26400.0,58.5269,58.5774,58.4933,58.5017,26400.0
2015-02-12 12:10:00,69.53,69.59,69.53,69.55,31500.0,58.5017,58.5522,58.5017,58.5185,31500.0
2015-02-12 12:20:00,69.55,69.6,69.55,69.55,18100.0,58.5185,58.5606,58.5185,58.5185,18100.0
2015-02-12 12:30:00,69.56,69.59,69.55,69.55,15300.0,58.5269,58.5522,58.5185,58.5185,15300.0
2015-02-12 12:40:00,69.55,69.59,69.55,69.57,17100.0,58.5185,58.5522,58.5185,58.5353,17100.0
2015-02-12 12:50:00,69.57,69.58,69.55,69.56,32000.0,58.5353,58.5438,58.5185,58.5269,32000.0
2015-02-12 13:00:00,69.57,69.63,69.56,69.61,25100.0,58.5353,58.5858,58.5269,58.569,25100.0
2015-02-12 13:10:00,69.62,69.63,69.58,69.58,14800.0,58.5774,58.5858,58.5438,58.5438,14800.0
2015-02-12 13:20:00,69.58,69.61,69.54,69.55,22400.0,58.5438,58.569,58.5101,58.5185,22400.0
2015-02-12 13:30:00,69.55,69.58,69.54,69.56,26400.0,58.5185,58.5438,58.5101,58.5269,26400.0
2015-02-12 13:40:00,69.57,69.57,69.54,69.54,18500.0,58.5353,58.5353,58.5101,58.5101,18500.0
2015-02-12 13:50:00,69.55,69.57,69.54,69.56,17800.0,58.5185,58.5353,58.5101,58.5269,17800.0
2015-02-12 14:00:00,69.56,69.59,69.54,69.58,22400.0,58.5269,58.5522,58.5101,58.5438,22400.0
2015-02-12 14:10:00,69.59,69.61,69.56,69.61,21100.0,58.5522,58.569,58.5269,58.569,21100.0
2015-02-12 14:20:00,69.62,69.63,69.55,69.6,23900.0,58.5774,58.5858,58.5185,58.5606,23900.0
2015-02-12 14:30:00,69.6,69.64,69.6,69.62,23500.0,58.5606,58.5942,58.5606,58.5774,23500.0
2015-02-12 14:40:00,69.61,69.61,69.59,69.59,29000.0,58.569,58.569,58.5522,58.5522,29000.0
2015-02-12 14:50:00,69.6,69.6,69.54,69.55,25700.0,58.5606,58.5606,58.5101,58.5185,25700.0
2015-02-12 15:00:00,69.56,69.61,69.55,69.61,37300.0,58.5269,58.569,58.5185,58.569,37300.0
2015-02-12 15:10:00,69.62,69.66,69.59,69.61,30500.0,58.5774,58.6111,58.5522,58.569,30500.0
2015-02-12 15:20:00,69.62,69.69,69.62,69.67,58500.0,58.5774,58.6363,58.5774,58.6195,58500.0
2015-02-12 15:30:00,69.67,69.72,69.62,69.71,70600.0,58.6195,58.6615,58.5774,58.6531,70600.0
2015-02-12 15:40:00,69.71,69.78,69.67,69.75,62600.0,58.6531,58.712,58.6195,58.6868,62600.0
2015-02-12 15:50:00,69.75,70.02,69.68,69.98,365800.0,58.6868,58.914,58.6279,58.8803,365800.0
2015-02-13 09:30:00,69.99,69.99,69.77,69.94,67800.0,58.8887,58.8887,58.7036,58.8467,67800.0
2015-02-13 09:40:00,69.94,70.06,69.91,70.01,55000.0,58.8467,58.9476,58.8214,58.9055,55000.0
2015-02-13 09:50:00,70.02,70.03,70.0,70.02,34800.0,58.914,58.9224,58.8971,58.914,34800.0
2015-02-13 10:00:00,70.02,70.05,69.93,69.98,54900.0,58.914,58.9392,58.8382,58.8803,54900.0
2015-02-13 10:10:00,69.99,70.05,69.92,69.98,38900.0,58.8887,58.9392,58.8298,58.8803,38900.0
2015-02-13 10:20:00,69.98,70.05,69.97,70.01,41400.0,58.8803,58.9392,58.8719,58.9055,41400.0
2015-02-13 10:30:00,70.01,70.03,69.98,69.99,27900.0,58.9055,58.9224,58.8803,58.8887,27900.0
2015-02-13 10:40:00,70.0,70.03,69.92,70.0,36700.0,58.8971,58.9224,58.8298,58.8971,36700.0
2015-02-13 10:50:00,70.01,70.03,70.0,70.0,59700.0,58.9055,58.9224,58.8971,58.8971,59700.0
2015-02-13 11:00:00,70.01,70.05,70.0,70.04,47200.0,58.9055,58.9392,58.8971,58.9308,47200.0
2015-02-13 11:10:00,70.04,70.05,70.0,70.02,35900.0,58.9308,58.9392,58.8971,58.914,35900.0
2015-02-13 11:20:00,70.02,70.02,69.97,69.97,33000.0,58.914,58.914,58.8719,58.8719,33000.0
2015-02-13 11:30:00,69.97,69.98,69.89,69.92,41100.0,58.8719,58.8803,58.8046,58.8298,41100.0
2015-02-13 11:40:00,69.93,70.01,69.89,70.0,28000.0,58.8382,58.9055,58.8046,58.8971,28000.0
2015-02-13 11:50:00,69.99,70.05,69.97,70.02,22400.0,58.8887,58.9392,58.8719,58.914,22400.0
2015-02-13 12:00:00,70.03,70.05,69.96,69.96,25000.0,58.9224,58.9392,58.8635,58.8635,25000.0
2015-02-13 12:10:00,69.96,70.0,69.95,69.98,21100.0,58.8635,58.8971,58.8551,58.8803,21100.0
2015-02-13 12:20:00,69.98,70.03,69.98,70.01,38300.0,58.8803,58.9224,58.8803,58.9055,38300.0
2015-02-13 12:30:00,70.01,70.02,69.96,70.0,64800.0,58.9055,58.914,58.8635,58.8971,64800.0
2015-02-13 12:40:00,70.0,70.0,69.93,69.98,41800.0,58.8971,58.8971,58.8382,58.8803,41800.0
2015-02-13 12:50:00,69.98,70.05,69.98,70.02,31300.0,58.8803,58.9392,58.8803,58.914,31300.0
2015-02-13 13:00:00,70.02,70.03,69.95,69.96,36100.0,58.914,58.9224,58.8551,58.8635,36100.0
2015-02-13 13:10:00,69.97,70.04,69.96,70.02,21200.0,58.8719,58.9308,58.8635,58.914,21200.0
2015-02-13 13:20:00,70.02,70.03,69.95,70.01,161900.0,58.914,58.9224,58.8551,58.9055,161900.0
2015-02-13 13:30:00,70.01,70.01,69.81,69.84,29200.0,58.9055,58.9055,58.7373,58.7625,29200.0
2015-02-13 13:40:00,69.84,69.84,69.7,69.7,36100.0,58.7625,58.7625,58.6447,58.6447,36100.0
2015-02-13 13:50:00,69.71,69.78,69.71,69.76,31300.0,58.6531,58.712,58.6531,58.6952,31300.0
2015-02-13 14:00:00,69.76,69.76,69.66,69.71,39000.0,58.6952,58.6952,58.6111,58.6531,39000.0
2015-02-13 14:10:00,69.71,69.76,69.7,69.73,31100.0,58.6531,58.6952,58.6447,58.67,31100.0
2015-02-13 14:20:00,69.73,69.75,69.69,69.73,37300.0,58.67,58.6868,58.6363,58.67,37300.0
2015-02-13 14:30:00,69.74,69.74,69.63,69.63,31800.0,58.6784,58.6784,58.5858,58.5858,31800.0
2015-02-13 14:40:00,69.63,69.63,69.56,69.57,50600.0,58.5858,58.5858,58.5269,58.5353,50600.0
2015-02-13 14:50:00,69.56,69.62,69.56,69.58,53300.0,58.5269,58.5774,58.5269,58.5438,53300.0
2015-02-13 15:00:00,69.59,69.76,69.57,69.73,49100.0,58.5522,58.6952,58.5353,58.67,49100.0
2015-02-13 15:10:00,69.74,69.82,69.73,69.77,43900.0,58.6784,58.7457,58.67,58.7036,43900.0
2015-02-13 15:20:00,69.77,69.9,69.75,69.86,53900.0,58.7036,58.813,58.6868,58.7793,53900.0
2015-02-13 15:30:00,69.86,69.88,69.79,69.83,67400.0,58.7793,58.7962,58.7204,58.7541,67400.0
2015-02-13 15:40:00,69.83,69.89,69.79,69.8,86500.0,58.7541,58.8046,58.7204,58.7289,86500.0
2015-02-13 15:50:00,69.81,69.99,69.81,69.9,218900.0,58.7373,58.8887,58.7373,58.813,218900.0
2015-02-17 09:30:00,69.67,70.15,69.6,69.83,97200.0,58.6195,59.0233,58.5606,58.7541,97200.0
2015-02-17 09:40:00,69.84,69.97,69.81,69.9,38000.0,58.7625,58.8719,58.7373,58.813,38000.0
2015-02-17 09:50:00,69.9,69.9,69.77,69.8,29900.0,58.813,58.813,58.7036,58.7289,29900.0
2015-02-17 10:00:00,69.8,69.85,69.77,69.84,65500.0,58.7289,58.7709,58.7036,58.7625,65500.0
2015-02-17 10:10:00,69.85,69.85,69.79,69.79,31100.0,58.7709,58.7709,58.7204,58.7204,31100.0
2015-02-17 10:20:00,69.78,69.79,69.61,69.61,44200.0,58.712,58.7204,58.569,58.569,44200.0
2015-02-17 10:30:00,69.62,69.69,69.59,69.6,35300.0,58.5774,58.6363,58.5522,58.5606,35300.0
2015-02-17 10:40:00,69.62,69.8,69.62,69.77,27300.0,58.5774,58.7289,58.5774,58.7036,27300.0
2015-02-17 10:50:00,69.76,69.78,69.68,69.77,25200.0,58.6952,58.712,58.6279,58.7036,25200.0
2015-02-17 11:00:00,69.76,69.8,69.58,69.58,55700.0,58.6952,58.7289,58.5438,58.5438,55700.0
2015-02-17 11:10:00,69.58,69.58,69.43,69.43,49200.0,58.5438,58.5438,58.4175,58.4175,49200.0
2015-02-17 11:20:00,69.43,69.5,69.43,69.49,46800.0,58.4175,58.4764,58.4175,58.468,46800.0
2015-02-17 11:30:00,69.49,69.49,69.43,69.46,52500.0,58.468,58.468,58.4175,58.4428,52500.0
2015-02-17 11:40:00,69.46,69.47,69.3,69.4,40000.0,58.4428,58.4512,58.3082,58.3923,40000.0
2015-02-17 11:50:00,69.4,69.52,69.39,69.51,35500.0,58.3923,58.4933,58.3839,58.4849,35500.0
2015-02-17 12:00:00,69.52,69.57,69.47,69.48,30100.0,58.4933,58.5353,58.4512,58.4596,30100.0
2015-02-17 12:10:00,69.47,69.54,69.47,69.52,37700.0,58.4512,58.5101,58.4512,58.4933,37700.0
2015-02-17 12:20:00,69.52,69.64,69.5,69.62,21000.0,58.4933,58.5942,58.4764,58.5774,21000.0
2015-02-17 12:30:00,69.63,69.83,69.62,69.81,23300.0,58.5858,58.7541,58.5774,58.7373,23300.0
2015-02-17 12:40:00,69.81,69.83,69.78,69.82,15100.0,58.7373,58.7541,58.712,58.7457,15100.0
2015-02-17 12:50:00,69.82,69.85,69.81,69.83,26600.0,58.7457,58.7709,58.7373,58.7541,26600.0
2015-02-17 13:00:00,69.82,69.84,69.72,69.78,59500.0,58.7457,58.7625,58.6615,58.712,59500.0
2015-02-17 13:10:00,69.78,69.79,69.76,69.79,27500.0,58.712,58.7204,58.6952,58.7204,27500.0
2015-02-17 13:20:00,69.77,69.92,69.77,69.89,24900.0,58.7036,58.8298,58.7036,58.8046,24900.0
2015-02-17 13:30:00,69.88,69.9,69.79,69.79,29300.0,58.7962,58.813,58.7204,58.7204,29300.0
2015-02-17 13:40:00,69.8,69.84,69.79,69.8,22900.0,58.7289,58.7625,58.7204,58.7289,22900.0
2015-02-17 13:50:00,69.81,69.81,69.75,69.78,39800.0,58.7373,58.7373,58.6868,58.712,39800.0
2015-02-17 14:00:00,69.78,69.85,69.76,69.82,34800.0,58.712,58.7709,58.6952,58.7457,34800.0
2015-02-17 14:10:00,69.83,69.84,69.76,69.78,22100.0,58.7541,58.7625,58.6952,58.712,22100.0
2015-02-17 14:20:00,69.78,69.79,69.76,69.78,21900.0,58.712,58.7204,58.6952,58.712,21900.0
2015-02-17 14:30:00,69.77,69.83,69.76,69.82,33200.0,58.7036,58.7541,58.6952,58.7457,33200.0
2015-02-17 14:40:00,69.82,69.85,69.79,69.85,26400.0,58.7457,58.7709,58.7204,58.7709,26400.0
2015-02-17 14:50:00,69.84,69.88,69.84,69.88,27200.0,58.7625,58.7962,58.7625,58.7962,27200.0
2015-02-17 15:00:00,69.87,69.9,69.87,69.89,28200.0,58.7878,58.813,58.7878,58.8046,28200.0
2015-02-17 15:10:00,69.89,69.9,69.84,69.84,31600.0,58.8046,58.813,58.7625,58.7625,31600.0
2015-02-17 15:20:00,69.84,69.92,69.84,69.91,38500.0,58.7625,58.8298,58.7625,58.8214,38500.0
2015-02-17 15:30:00,69.91,69.92,69.8,69.81,69700.0,58.8214,58.8298,58.7289,58.7373,69700.0
2015-02-17 15:40:00,69.81,69.82,69.73,69.73,76500.0,58.7373,58.7457,58.67,58.67,76500.0
2015-02-17 15:50:00,69.74,69.8,69.73,69.79,118500.0,58.6784,58.7289,58.67,58.7204,118500.0
2015-02-18 09:30:00,69.64,69.78,69.31,69.77,42900.0,58.5942,58.712,58.3166,58.7036,42900.0
2015-02-18 09:40:00,69.78,69.78,69.56,69.69,19100.0,58.712,58.712,58.5269,58.6363,19100.0
2015-02-18 09:50:00,69.74,69.74,69.48,69.48,18300.0,58.6784,58.6784,58.4596,58.4596,18300.0
2015-02-18 10:00:00,69.48,69.48,69.27,69.28,22500.0,58.4596,58.4596,58.2829,58.2913,22500.0
2015-02-18 10:10:00,69.31,69.31,69.15,69.17,23500.0,58.3166,58.3166,58.182,58.1988,23500.0
2015-02-18 10:20:00,69.15,69.16,69.03,69.16,21700.0,58.182,58.1904,58.081,58.1904,21700.0
2015-02-18 10:30:00,69.14,69.23,69.11,69.18,32200.0,58.1735,58.2493,58.1483,58.2072,32200.0
2015-02-18 10:40:00,69.19,69.22,69.15,69.17,20200.0,58.2156,58.2409,58.182,58.1988,20200.0
2015-02-18 10:50:00,69.17,69.18,69.08,69.14,18300.0,58.1988,58.2072,58.1231,58.1735,18300.0
2015-02-18 11:00:00,69.13,69.13,69.01,69.01,20200.0,58.1651,58.1651,58.0642,58.0642,20200.0
2015-02-18 11:10:00,69.02,69.12,69.0,69.12,17200.0,58.0726,58.1567,58.0557,58.1567,17200.0
2015-02-18 11:20:00,69.11,69.28,69.1,69.27,22700.0,58.1483,58.2913,58.1399,58.2829,22700.0
2015-02-18 11:30:00,69.27,69.3,69.22,69.23,31300.0,58.2829,58.3082,58.2409,58.2493,31300.0
2015-02-18 11:40:00,69.23,69.24,69.14,69.15,23600.0,58.2493,58.2577,58.1735,58.182,23600.0
2015-02-18 11:50:00,69.15,69.23,69.15,69.2,15000.0,58.182,58.2493,58.182,58.224,15000.0
2015-02-18 12:00:00,69.2,69.28,69.2,69.23,25300.0,58.224,58.2913,58.224,58.2493,25300.0
2015-02-18 12:10:00,69.23,69.25,69.2,69.23,16100.0,58.2493,58.2661,58.224,58.2493,16100.0
2015-02-18 12:20:00,69.24,69.26,69.2,69.21,18900.0,58.2577,58.2745,58.224,58.2324,18900.0
2015-02-18 12:30:00,69.21,69.26,69.17,69.2,26900.0,58.2324,58.2745,58.1988,58.224,26900.0
2015-02-18 12:40:00,69.2,69.25,69.18,69.25,20600.0,58.224,58.2661,58.2072,58.2661,20600.0
2015-02-18 12:50:00,69.26,69.28,69.19,69.23,25200.0,58.2745,58.2913,58.2156,58.2493,25200.0
2015-02-18 13:00:00,69.23,69.24,69.18,69.19,24700.0,58.2493,58.2577,58.2072,58.2156,24700.0
2015-02-18 13:10:00,69.2,69.22,69.18,69.21,24000.0,58.224,58.2409,58.2072,58.2324,24000.0
2015-02-18 13:20:00,69.2,69.24,69.19,69.24,24100.0,58.224,58.2577,58.2156,58.2577,24100.0
2015-02-18 13:30:00,69.24,69.29,69.24,69.26,18800.0,58.2577,58.2998,58.2577,58.2745,18800.0
2015-02-18 13:40:00,69.26,69.28,69.2,69.21,54000.0,58.2745,58.2913,58.224,58.2324,54000.0
2015-02-18 13:50:00,69.21,69.28,69.2,69.21,52500.0,58.2324,58.2913,58.224,58.2324,52500.0
2015-02-18 14:00:00,69.2,69.41,69.2,69.29,61100.0,58.224,58.4007,58.224,58.2998,61100.0
2015-02-18 14:10:00,69.29,69.29,69.15,69.16,20100.0,58.2998,58.2998,58.182,58.1904,20100.0
2015-02-18 14:20:00,69.16,69.22,69.13,69.14,55800.0,58.1904,58.2409,58.1651,58.1735,55800.0
2015-02-18 14:30:00,69.14,69.2,69.14,69.16,17200.0,58.1735,58.224,58.1735,58.1904,17200.0
2015-02-18 14:40:00,69.17,69.22,69.16,69.19,22000.0,58.1988,58.2409,58.1904,58.2156,22000.0
2015-02-18 14:50:00,69.19,69.22,69.17,69.21,37900.0,58.2156,58.2409,58.1988,58.2324,37900.0
2015-02-18 15:00:00,69.21,69.26,69.19,69.23,43800.0,58.2324,58.2745,58.2156,58.2493,43800.0
2015-02-18 15:10:00,69.23,69.23,69.17,69.2,53100.0,58.2493,58.2493,58.1988,58.224,53100.0
2015-02-18 15:20:00,69.21,69.22,69.14,69.15,62400.0,58.2324,58.2409,58.1735,58.182,62400.0
2015-02-18 15:30:00,69.15,69.18,69.13,69.14,83400.0,58.182,58.2072,58.1651,58.1735,83400.0
2015-02-18 15:40:00,69.14,69.14,69.05,69.06,136600.0,58.1735,58.1735,58.0978,58.1062,136600.0
2015-02-18 15:50:00,69.06,69.11,69.04,69.11,90300.0,58.1062,58.1483,58.0894,58.1483,90300.0
2015-02-19 09:30:00,69.38,69.61,69.29,69.51,86100.0,58.3755,58.569,58.2998,58.4849,86100.0
2015-02-19 09:40:00,69.51,69.66,69.47,69.49,64800.0,58.4849,58.6111,58.4512,58.468,64800.0
2015-02-19 09:50:00,69.5,69.58,69.39,69.39,41100.0,58.4764,58.5438,58.3839,58.3839,41100.0
2015-02-19 10:00:00,69.4,69.44,69.33,69.33,46400.0,58.3923,58.426,58.3334,58.3334,46400.0
2015-02-19 10:10:00,69.33,69.34,69.19,69.23,36900.0,58.3334,58.3418,58.2156,58.2493,36900.0
2015-02-19 10:20:00,69.24,69.24,69.1,69.17,32300.0,58.2577,58.2577,58.1399,58.1988,32300.0
2015-02-19 10:30:00,69.16,69.29,69.16,69.28,46800.0,58.1904,58.2998,58.1904,58.2913,46800.0
2015-02-19 10:40:00,69.29,69.32,69.18,69.19,34900.0,58.2998,58.325,58.2072,58.2156,34900.0
2015-02-19 10:50:00,69.18,69.19,69.12,69.12,85900.0,58.2072,58.2156,58.1567,58.1567,85900.0
2015-02-19 11:00:00,69.14,69.16,69.1,69.13,45000.0,58.1735,58.1904,58.1399,58.1651,45000.0
2015-02-19 11:10:00,69.13,69.17,69.12,69.13,81800.0,58.1651,58.1988,58.1567,58.1651,81800.0
2015-02-19 11:20:00,69.13,69.13,68.97,68.97,42000.0,58.1651,58.1651,58.0305,58.0305,42000.0
2015-02-19 11:30:00,68.97,69.08,68.97,69.03,40900.0,58.0305,58.1231,58.0305,58.081,40900.0
2015-02-19 11:40:00,69.03,69.07,69.03,69.04,18300.0,58.081,58.1146,58.081,58.0894,18300.0
2015-02-19 11:50:00,69.03,69.1,69.03,69.1,14300.0,58.081,58.1399,58.081,58.1399,14300.0
2015-02-19 12:00:00,69.1,69.1,69.04,69.07,27100.0,58.1399,58.1399,58.0894,58.1146,27100.0
2015-02-19 12:10:00,69.07,69.14,69.03,69.03,56200.0,58.1146,58.1735,58.081,58.081,56200.0
2015-02-19 12:20:00,69.03,69.11,69.03,69.11,21200.0,58.081,58.1483,58.081,58.1483,21200.0
2015-02-19 12:30:00,69.09,69.11,69.01,69.05,36900.0,58.1315,58.1483,58.0642,58.0978,36900.0
2015-02-19 12:40:00,69.06,69.09,69.05,69.07,9500.0,58.1062,58.1315,58.0978,58.1146,9500.0
2015-02-19 12:50:00,69.07,69.12,69.04,69.1,16200.0,58.1146,58.1567,58.0894,58.1399,16200.0
2015-02-19 13:00:00,69.1,69.11,69.03,69.03,52200.0,58.1399,58.1483,58.081,58.081,52200.0
2015-02-19 13:10:00,69.04,69.15,69.03,69.1,50200.0,58.0894,58.182,58.081,58.1399,50200.0
2015-02-19 13:20:00,69.09,69.12,69.09,69.11,9900.0,58.1315,58.1567,58.1315,58.1483,9900.0
2015-02-19 13:30:00,69.11,69.11,69.05,69.05,14300.0,58.1483,58.1483,58.0978,58.0978,14300.0
2015-02-19 13:40:00,69.05,69.08,69.03,69.06,24100.0,58.0978,58.1231,58.081,58.1062,24100.0
2015-02-19 13:50:00,69.07,69.08,69.05,69.05,20300.0,58.1146,58.1231,58.0978,58.0978,20300.0
2015-02-19 14:00:00,69.06,69.12,69.05,69.07,18700.0,58.1062,58.1567,58.0978,58.1146,18700.0
2015-02-19 14:10:00,69.07,69.19,69.07,69.14,77900.0,58.1146,58.2156,58.1146,58.1735,77900.0
2015-02-19 14:20:00,69.14,69.14,69.06,69.08,15800.0,58.1735,58.1735,58.1062,58.1231,15800.0
2015-02-19 14:30:00,69.07,69.08,69.05,69.08,18900.0,58.1146,58.1231,58.0978,58.1231,18900.0
2015-02-19 14:40:00,69.07,69.12,69.07,69.08,18000.0,58.1146,58.1567,58.1146,58.1231,18000.0
2015-02-19 14:50:00,69.09,69.12,69.06,69.11,38100.0,58.1315,58.1567,58.1062,58.1483,38100.0
2015-02-19 15:00:00,69.1,69.14,69.08,69.08,23300.0,58.1399,58.1735,58.1231,58.1231,23300.0
2015-02-19 15:10:00,69.08,69.09,69.05,69.07,48000.0,58.1231,58.1315,58.0978,58.1146,48000.0
2015-02-19 15:20:00,69.07,69.09,69.05,69.08,39900.0,58.1146,58.1315,58.0978,58.1231,39900.0
2015-02-19 15:30:00,69.07,69.13,69.05,69.07,53000.0,58.1146,58.1651,58.0978,58.1146,53000.0
2015-02-19 15:40:00,69.07,69.09,69.03,69.09,100500.0,58.1146,58.1315,58.081,58.1315,100500.0
2015-02-19 15:50:00,69.08,69.08,68.95,69.03,116600.0,58.1231,58.1231,58.0137,58.081,116600.0
2015-02-20 09:30:00,68.94,69.1,68.79,69.05,64800.0,58.0053,58.1399,57.8791,58.0978,64800.0
2015-02-20 09:40:00,69.06,69.16,68.92,69.08,34000.0,58.1062,58.1904,57.9884,58.1231,34000.0
2015-02-20 09:50:00,69.06,69.06,68.93,68.95,18900.0,58.1062,58.1062,57.9969,58.0137,18900.0
2015-02-20 10:00:00,68.95,68.99,68.84,68.85,17500.0,58.0137,58.0473,57.9211,57.9295,17500.0
2015-02-20 10:10:00,68.86,68.93,68.85,68.93,11400.0,57.938,57.9969,57.9295,57.9969,11400.0
2015-02-20 10:20:00,68.9,68.97,68.87,68.95,21000.0,57.9716,58.0305,57.9464,58.0137,21000.0
2015-02-20 10:30:00,68.94,69.19,68.89,69.19,19900.0,58.0053,58.2156,57.9632,58.2156,19900.0
2015-02-20 10:40:00,69.2,69.25,69.11,69.17,34000.0,58.224,58.2661,58.1483,58.1988,34000.0
2015-02-20 10:50:00,69.17,69.19,69.13,69.19,22700.0,58.1988,58.2156,58.1651,58.2156,22700.0
2015-02-20 11:00:00,69.19,69.26,69.15,69.15,16100.0,58.2156,58.2745,58.182,58.182,16100.0
2015-02-20 11:10:00,69.14,69.15,69.07,69.09,11400.0,58.1735,58.182,58.1146,58.1315,11400.0
2015-02-20 11:20:00,69.07,69.11,69.04,69.09,12900.0,58.1146,58.1483,58.0894,58.1315,12900.0
2015-02-20 11:30:00,69.09,69.2,69.09,69.17,11500.0,58.1315,58.224,58.1315,58.1988,11500.0
2015-02-20 11:40:00,69.2,69.24,69.14,69.16,12600.0,58.224,58.2577,58.1735,58.1904,12600.0
2015-02-20 11:50:00,69.15,69.16,69.11,69.13,9900.0,58.182,58.1904,58.1483,58.1651,9900.0
2015-02-20 12:00:00,69.13,69.23,69.13,69.18,77700.0,58.1651,58.2493,58.1651,58.2072,77700.0
2015-02-20 12:10:00,69.18,69.26,69.16,69.2,19800.0,58.2072,58.2745,58.1904,58.224,19800.0
2015-02-20 12:20:00,69.2,69.23,69.18,69.22,11800.0,58.224,58.2493,58.2072,58.2409,11800.0
2015-02-20 12:30:00,69.21,69.37,69.17,69.22,34400.0,58.2324,58.3671,58.1988,58.2409,34400.0
2015-02-20 12:40:00,69.22,69.34,69.21,69.31,39000.0,58.2409,58.3418,58.2324,58.3166,39000.0
2015-02-20 12:50:00,69.33,69.48,69.33,69.41,21500.0,58.3334,58.4596,58.3334,58.4007,21500.0
2015-02-20 13:00:00,69.41,69.53,69.41,69.51,17000.0,58.4007,58.5017,58.4007,58.4849,17000.0
2015-02-20 13:10:00,69.52,69.68,69.52,69.56,28400.0,58.4933,58.6279,58.4933,58.5269,28400.0
2015-02-20 13:20:00,69.55,69.61,69.52,69.52,14600.0,58.5185,58.569,58.4933,58.4933,14600.0
2015-02-20 13:30:00,69.54,69.69,69.54,69.69,16400.0,58.5101,58.6363,58.5101,58.6363,16400.0
2015-02-20 13:40:00,69.7,69.71,69.65,69.66,13200.0,58.6447,58.6531,58.6027,58.6111,13200.0
2015-02-20 13:50:00,69.68,69.68,69.62,69.65,12500.0,58.6279,58.6279,58.5774,58.6027,12500.0
2015-02-20 14:00:00,69.65,69.72,69.63,69.72,11900.0,58.6027,58.6615,58.5858,58.6615,11900.0
2015-02-20 14:10:00,69.71,69.72,69.44,69.51,43800.0,58.6531,58.6615,58.426,58.4849,43800.0
2015-02-20 14:20:00,69.51,69.59,69.5,69.52,13000.0,58.4849,58.5522,58.4764,58.4933,13000.0
2015-02-20 14:30:00,69.52,69.61,69.52,69.6,12000.0,58.4933,58.569,58.4933,58.5606,12000.0
2015-02-20 14:40:00,69.6,69.64,69.55,69.64,13600.0,58.5606,58.5942,58.5185,58.5942,13600.0
2015-02-20 14:50:00,69.65,69.74,69.64,69.73,16600.0,58.6027,58.6784,58.5942,58.67,16600.0
2015-02-20 15:00:00,69.74,69.79,69.7,69.77,23700.0,58.6784,58.7204,58.6447,58.7036,23700.0
2015-02-20 15:10:00,69.77,69.87,69.76,69.79,32100.0,58.7036,58.7878,58.6952,58.7204,32100.0
2015-02-20 15:20:00,69.8,69.8,69.64,69.68,62700.0,58.7289,58.7289,58.5942,58.6279,62700.0
2015-02-20 15:30:00,69.67,69.75,69.67,69.73,74200.0,58.6195,58.6868,58.6195,58.67,74200.0
2015-02-20 15:40:00,69.73,69.75,69.6,69.65,92200.0,58.67,58.6868,58.5606,58.6027,92200.0
2015-02-20 15:50:00,69.66,69.84,69.66,69.82,160300.0,58.6111,58.7625,58.6111,58.7457,160300.0
2015-02-23 09:30:00,69.85,69.85,69.25,69.29,27400.0,58.7709,58.7709,58.2661,58.2998,27400.0
2015-02-23 09:40:00,69.25,69.27,68.91,68.91,42000.0,58.2661,58.2829,57.98,57.98,42000.0
2015-02-23 09:50:00,68.91,68.91,68.65,68.76,34200.0,57.98,57.98,57.7613,57.8538,34200.0
2015-02-23 10:00:00,68.76,68.9,68.75,68.78,39700.0,57.8538,57.9716,57.8454,57.8706,39700.0
2015-02-23 10:10:00,68.79,68.83,68.75,68.78,36300.0,57.8791,57.9127,57.8454,57.8706,36300.0
2015-02-23 10:20:00,68.78,68.8,68.68,68.76,49000.0,57.8706,57.8875,57.7865,57.8538,49000.0
2015-02-23 10:30:00,68.76,68.82,68.71,68.73,34800.0,57.8538,57.9043,57.8117,57.8286,34800.0
2015-02-23 10:40:00,68.73,68.74,68.67,68.74,25200.0,57.8286,57.837,57.7781,57.837,25200.0
2015-02-23 10:50:00,68.74,68.74,68.61,68.61,37400.0,57.837,57.837,57.7276,57.7276,37400.0
2015-02-23 11:00:00,68.61,68.7,68.61,68.65,24700.0,57.7276,57.8033,57.7276,57.7613,24700.0
2015-02-23 11:10:00,68.65,68.9,68.64,68.9,34900.0,57.7613,57.9716,57.7528,57.9716,34900.0
2015-02-23 11:20:00,68.9,68.94,68.82,68.85,26700.0,57.9716,58.0053,57.9043,57.9295,26700.0
2015-02-23 11:30:00,68.85,68.9,68.81,68.9,21500.0,57.9295,57.9716,57.8959,57.9716,21500.0
2015-02-23 11:40:00,68.9,68.91,68.82,68.84,25600.0,57.9716,57.98,57.9043,57.9211,25600.0
2015-02-23 11:50:00,68.86,68.9,68.82,68.82,26800.0,57.938,57.9716,57.9043,57.9043,26800.0
2015-02-23 12:00:00,68.82,68.83,68.7,68.74,25400.0,57.9043,57.9127,57.8033,57.837,25400.0
2015-02-23 12:10:00,68.74,68.77,68.73,68.75,21100.0,57.837,57.8622,57.8286,57.8454,21100.0
2015-02-23 12:20:00,68.75,68.8,68.74,68.75,15300.0,57.8454,57.8875,57.837,57.8454,15300.0
2015-02-23 12:30:00,68.75,68.79,68.73,68.73,19100.0,57.8454,57.8791,57.8286,57.8286,19100.0
2015-02-23 12:40:00,68.73,68.78,68.71,68.74,25800.0,57.8286,57.8706,57.8117,57.837,25800.0
2015-02-23 12:50:00,68.75,68.77,68.73,68.75,12600.0,57.8454,57.8622,57.8286,57.8454,12600.0
2015-02-23 13:00:00,68.75,68.87,68.74,68.82,18000.0,57.8454,57.9464,57.837,57.9043,18000.0
2015-02-23 13:10:00,68.82,68.83,68.8,68.82,14400.0,57.9043,57.9127,57.8875,57.9043,14400.0
2015-02-23 13:20:00,68.83,68.83,68.8,68.82,12300.0,57.9127,57.9127,57.8875,57.9043,12300.0
2015-02-23 13:30:00,68.81,68.89,68.81,68.86,22300.0,57.8959,57.9632,57.8959,57.938,22300.0
2015-02-23 13:40:00,68.85,68.88,68.77,68.77,17700.0,57.9295,57.9548,57.8622,57.8622,17700.0
2015-02-23 13:50:00,68.77,68.82,68.77,68.79,20800.0,57.8622,57.9043,57.8622,57.8791,20800.0
2015-02-23 14:00:00,68.79,68.81,68.78,68.8,15800.0,57.8791,57.8959,57.8706,57.8875,15800.0
2015-02-23 14:10:00,68.8,68.8,68.76,68.76,18900.0,57.8875,57.8875,57.8538,57.8538,18900.0
2015-02-23 14:20:00,68.76,68.8,68.73,68.79,20100.0,57.8538,57.8875,57.8286,57.8791,20100.0
2015-02-23 14:30:00,68.79,68.8,68.71,68.71,28100.0,57.8791,57.8875,57.8117,57.8117,28100.0
2015-02-23 14:40:00,68.71,68.71,68.64,68.68,27400.0,57.8117,57.8117,57.7528,57.7865,27400.0
2015-02-23 14:50:00,68.68,68.69,68.61,68.62,39400.0,57.7865,57.7949,57.7276,57.736,39400.0
2015-02-23 15:00:00,68.61,68.61,68.53,68.53,23700.0,57.7276,57.7276,57.6603,57.6603,23700.0
2015-02-23 15:10:00,68.53,68.61,68.52,68.57,29300.0,57.6603,57.7276,57.6519,57.694,29300.0
2015-02-23 15:20:00,68.58,68.58,68.49,68.49,38100.0,57.7024,57.7024,57.6266,57.6266,38100.0
2015-02-23 15:30:00,68.5,68.51,68.48,68.49,56500.0,57.6351,57.6435,57.6182,57.6266,56500.0
2015-02-23 15:40:00,68.49,68.66,68.49,68.63,88300.0,57.6266,57.7697,57.6266,57.7444,88300.0
2015-02-23 15:50:00,68.63,68.66,68.62,68.62,115200.0,57.7444,57.7697,57.736,57.736,115200.0
2015-02-24 09:30:00,68.54,68.54,68.21,68.44,19700.0,57.6687,57.6687,57.3911,57.5846,19700.0
2015-02-24 09:40:00,68.35,68.58,68.31,68.53,14500.0,57.5088,57.7024,57.4752,57.6603,14500.0
2015-02-24 09:50:00,68.53,68.53,68.4,68.41,8500.0,57.6603,57.6603,57.5509,57.5593,8500.0
2015-02-24 10:00:00,68.41,68.55,68.37,68.5,23400.0,57.5593,57.6771,57.5257,57.6351,23400.0
2015-02-24 10:10:00,68.5,68.52,68.43,68.46,13900.0,57.6351,57.6519,57.5762,57.6014,13900.0
2015-02-24 10:20:00,68.47,68.65,68.47,68.59,15400.0,57.6098,57.7613,57.6098,57.7108,15400.0
2015-02-24 10:30:00,68.57,68.57,68.5,68.52,14600.0,57.694,57.694,57.6351,57.6519,14600.0
2015-02-24 10:40:00,68.52,68.52,68.42,68.44,20000.0,57.6519,57.6519,57.5677,57.5846,20000.0
2015-02-24 10:50:00,68.44,68.56,68.43,68.55,20600.0,57.5846,57.6855,57.5762,57.6771,20600.0
2015-02-24 11:00:00,68.54,68.57,68.49,68.53,16800.0,57.6687,57.694,57.6266,57.6603,16800.0
2015-02-24 11:10:00,68.52,68.61,68.51,68.53,13500.0,57.6519,57.7276,57.6435,57.6603,13500.0
2015-02-24 11:20:00,68.54,68.59,68.5,68.56,17700.0,57.6687,57.7108,57.6351,57.6855,17700.0
2015-02-24 11:30:00,68.55,68.56,68.5,68.51,23600.0,57.6771,57.6855,57.6351,57.6435,23600.0
2015-02-24 11:40:00,68.51,68.61,68.5,68.61,23200.0,57.6435,57.7276,57.6351,57.7276,23200.0
2015-02-24 11:50:00,68.63,68.8,68.63,68.75,29700.0,57.7444,57.8875,57.7444,57.8454,29700.0
2015-02-24 12:00:00,68.75,68.76,68.73,68.75,20800.0,57.8454,57.8538,57.8286,57.8454,20800.0
2015-02-24 12:10:00,68.75,68.77,68.72,68.76,36100.0,57.8454,57.8622,57.8202,57.8538,36100.0
2015-02-24 12:20:00,68.77,68.79,68.75,68.76,10500.0,57.8622,57.8791,57.8454,57.8538,10500.0
2015-02-24 12:30:00,68.75,68.76,68.6,68.63,17800.0,57.8454,57.8538,57.7192,57.7444,17800.0
2015-02-24 12:40:00,68.63,68.63,68.56,68.56,12900.0,57.7444,57.7444,57.6855,57.6855,12900.0
2015-02-24 12:50:00,68.56,68.66,68.51,68.61,19600.0,57.6855,57.7697,57.6435,57.7276,19600.0
2015-02-24 13:00:00,68.6,68.6,68.54,68.56,10300.0,57.7192,57.7192,57.6687,57.6855,10300.0
2015-02-24 13:10:00,68.56,68.62,68.56,68.6,12100.0,57.6855,57.736,57.6855,57.7192,12100.0
2015-02-24 13:20:00,68.6,68.66,68.58,68.66,13600.0,57.7192,57.7697,57.7024,57.7697,13600.0
2015-02-24 13:30:00,68.65,68.77,68.64,68.73,25300.0,57.7613,57.8622,57.7528,57.8286,25300.0
2015-02-24 13:40:00,68.73,68.77,68.73,68.77,20600.0,57.8286,57.8622,57.8286,57.8622,20600.0
2015-02-24 13:50:00,68.77,68.78,68.72,68.73,29600.0,57.8622,57.8706,57.8202,57.8286,29600.0
2015-02-24 14:00:00,68.73,68.74,68.68,68.7,19700.0,57.8286,57.837,57.7865,57.8033,19700.0
2015-02-24 14:10:00,68.69,68.7,68.68,68.7,12600.0,57.7949,57.8033,57.7865,57.8033,12600.0
2015-02-24 14:20:00,68.7,68.73,68.69,68.71,37800.0,57.8033,57.8286,57.7949,57.8117,37800.0
2015-02-24 14:30:00,68.71,68.72,68.68,68.69,28400.0,57.8117,57.8202,57.7865,57.7949,28400.0
2015-02-24 14:40:00,68.69,68.7,68.63,68.63,25000.0,57.7949,57.8033,57.7444,57.7444,25000.0
2015-02-24 14:50:00,68.63,68.68,68.63,68.66,17200.0,57.7444,57.7865,57.7444,57.7697,17200.0
2015-02-24 15:00:00,68.66,68.66,68.6,68.6,37800.0,57.7697,57.7697,57.7192,57.7192,37800.0
2015-02-24 15:10:00,68.6,68.61,68.55,68.57,29900.0,57.7192,57.7276,57.6771,57.694,29900.0
2015-02-24 15:20:00,68.57,68.58,68.55,68.58,28400.0,57.694,57.7024,57.6771,57.7024,28400.0
2015-02-24 15:30:00,68.58,68.62,68.56,68.61,34600.0,57.7024,57.736,57.6855,57.7276,34600.0
2015-02-24 15:40:00,68.6,68.7,68.53,68.54,63000.0,57.7192,57.8033,57.6603,57.6687,63000.0
2015-02-24 15:50:00,68.53,68.55,68.5,68.54,85800.0,57.6603,57.6771,57.6351,57.6687,85800.0
2015-02-25 09:30:00,68.48,68.48,68.05,68.3,19900.0,57.6182,57.6182,57.2564,57.4668,19900.0
2015-02-25 09:40:00,68.28,68.39,68.23,68.33,14500.0,57.4499,57.5425,57.4079,57.492,14500.0
2015-02-25 09:50:00,68.33,68.41,68.27,68.39,12600.0,57.492,57.5593,57.4415,57.5425,12600.0
2015-02-25 10:00:00,68.39,68.45,68.3,68.4,12500.0,57.5425,57.593,57.4668,57.5509,12500.0
2015-02-25 10:10:00,68.4,68.46,68.37,68.43,13300.0,57.5509,57.6014,57.5257,57.5762,13300.0
2015-02-25 10:20:00,68.42,68.42,68.35,68.36,33900.0,57.5677,57.5677,57.5088,57.5173,33900.0
2015-02-25 10:30:00,68.35,68.42,68.31,68.36,66700.0,57.5088,57.5677,57.4752,57.5173,66700.0
2015-02-25 10:40:00,68.36,68.44,68.35,68.44,21900.0,57.5173,57.5846,57.5088,57.5846,21900.0
2015-02-25 10:50:00,68.43,68.45,68.37,68.38,14700.0,57.5762,57.593,57.5257,57.5341,14700.0
2015-02-25 11:00:00,68.38,68.4,68.33,68.38,19300.0,57.5341,57.5509,57.492,57.5341,19300.0
2015-02-25 11:10:00,68.37,68.4,68.36,68.39,15000.0,57.5257,57.5509,57.5173,57.5425,15000.0
2015-02-25 11:20:00,68.39,68.41,68.35,68.37,17500.0,57.5425,57.5593,57.5088,57.5257,17500.0
2015-02-25 11:30:00,68.36,68.38,68.28,68.28,20200.0,57.5173,57.5341,57.4499,57.4499,20200.0
2015-02-25 11:40:00,68.28,68.29,68.22,68.23,11200.0,57.4499,57.4584,57.3995,57.4079,11200.0
2015-02-25 11:50:00,68.23,68.24,68.17,68.18,22700.0,57.4079,57.4163,57.3574,57.3658,22700.0
2015-02-25 12:00:00,68.17,68.28,68.17,68.25,10900.0,57.3574,57.4499,57.3574,57.4247,10900.0
2015-02-25 12:10:00,68.26,68.35,68.26,68.35,21700.0,57.4331,57.5088,57.4331,57.5088,21700.0
2015-02-25 12:20:00,68.34,68.39,68.32,68.32,13400.0,57.5004,57.5425,57.4836,57.4836,13400.0
2015-02-25 12:30:00,68.32,68.37,68.32,68.36,21300.0,57.4836,57.5257,57.4836,57.5173,21300.0
2015-02-25 12:40:00,68.35,68.36,68.33,68.36,16700.0,57.5088,57.5173,57.492,57.5173,16700.0
2015-02-25 12:50:00,68.36,68.36,68.29,68.29,25100.0,57.5173,57.5173,57.4584,57.4584,25100.0
2015-02-25 13:00:00,68.29,68.29,68.15,68.15,13500.0,57.4584,57.4584,57.3406,57.3406,13500.0
2015-02-25 13:10:00,68.15,68.28,68.13,68.26,18100.0,57.3406,57.4499,57.3237,57.4331,18100.0
2015-02-25 13:20:00,68.26,68.32,68.24,68.32,14500.0,57.4331,57.4836,57.4163,57.4836,14500.0
2015-02-25 13:30:00,68.31,68.39,68.31,68.36,18100.0,57.4752,57.5425,57.4752,57.5173,18100.0
2015-02-25 13:40:00,68.37,68.38,68.33,68.34,18900.0,57.5257,57.5341,57.492,57.5004,18900.0
2015-02-25 13:50:00,68.33,68.34,68.32,68.33,16800.0,57.492,57.5004,57.4836,57.492,16800.0
2015-02-25 14:00:00,68.33,68.37,68.31,68.34,21300.0,57.492,57.5257,57.4752,57.5004,21300.0
2015-02-25 14:10:00,68.35,68.4,68.29,68.29,68000.0,57.5088,57.5509,57.4584,57.4584,68000.0
2015-02-25 14:20:00,68.29,68.3,68.17,68.26,53900.0,57.4584,57.4668,57.3574,57.4331,53900.0
2015-02-25 14:30:00,68.27,68.27,68.03,68.05,32700.0,57.4415,57.4415,57.2396,57.2564,32700.0
2015-02-25 14:40:00,68.05,68.19,68.02,68.04,47500.0,57.2564,57.3742,57.2312,57.248,47500.0
2015-02-25 14:50:00,68.04,68.07,68.0,68.04,40700.0,57.248,57.2733,57.2144,57.248,40700.0
2015-02-25 15:00:00,68.03,68.04,67.93,67.97,52600.0,57.2396,57.248,57.1555,57.1891,52600.0
2015-02-25 15:10:00,67.97,68.13,67.97,68.06,35100.0,57.1891,57.3237,57.1891,57.2648,35100.0
2015-02-25 15:20:00,68.06,68.14,68.01,68.01,48800.0,57.2648,57.3322,57.2228,57.2228,48800.0
2015-02-25 15:30:00,68.0,68.07,68.0,68.03,43600.0,57.2144,57.2733,57.2144,57.2396,43600.0
2015-02-25 15:40:00,68.03,68.09,67.96,68.02,62300.0,57.2396,57.2901,57.1807,57.2312,62300.0
2015-02-25 15:50:00,68.02,68.09,67.98,68.01,161000.0,57.2312,57.2901,57.1975,57.2228,161000.0
2015-02-26 09:30:00,68.11,68.2,67.94,68.2,26300.0,57.3069,57.3826,57.1639,57.3826,26300.0
2015-02-26 09:40:00,68.33,68.33,67.92,68.04,52800.0,57.492,57.492,57.147,57.248,52800.0
2015-02-26 09:50:00,68.06,68.06,67.78,67.81,19400.0,57.2648,57.2648,57.0293,57.0545,19400.0
2015-02-26 10:00:00,67.78,67.92,67.78,67.82,17100.0,57.0293,57.147,57.0293,57.0629,17100.0
2015-02-26 10:10:00,67.83,67.96,67.83,67.95,16600.0,57.0713,57.1807,57.0713,57.1723,16600.0
2015-02-26 10:20:00,67.94,67.94,67.85,67.87,18000.0,57.1639,57.1639,57.0882,57.105,18000.0
2015-02-26 10:30:00,67.86,67.99,67.84,67.98,19800.0,57.0966,57.2059,57.0797,57.1975,19800.0
2015-02-26 10:40:00,67.98,67.99,67.85,67.88,33900.0,57.1975,57.2059,57.0882,57.1134,33900.0
2015-02-26 10:50:00,67.88,67.89,67.77,67.81,36000.0,57.1134,57.1218,57.0208,57.0545,36000.0
2015-02-26 11:00:00,67.81,67.87,67.79,67.85,46200.0,57.0545,57.105,57.0377,57.0882,46200.0
2015-02-26 11:10:00,67.85,67.85,67.75,67.77,31800.0,57.0882,57.0882,57.004,57.0208,31800.0
2015-02-26 11:20:00,67.77,67.91,67.77,67.89,19600.0,57.0208,57.1386,57.0208,57.1218,19600.0
2015-02-26 11:30:00,67.89,67.91,67.86,67.91,23800.0,57.1218,57.1386,57.0966,57.1386,23800.0
2015-02-26 11:40:00,67.91,67.93,67.86,67.87,33500.0,57.1386,57.1555,57.0966,57.105,33500.0
2015-02-26 11:50:00,67.86,67.87,67.83,67.84,23400.0,57.0966,57.105,57.0713,57.0797,23400.0
2015-02-26 12:00:00,67.84,67.93,67.83,67.89,26300.0,57.0797,57.1555,57.0713,57.1218,26300.0
2015-02-26 12:10:00,67.89,67.93,67.86,67.86,24400.0,57.1218,57.1555,57.0966,57.0966,24400.0
2015-02-26 12:20:00,67.86,67.91,67.86,67.88,21800.0,57.0966,57.1386,57.0966,57.1134,21800.0
2015-02-26 12:30:00,67.87,67.88,67.84,67.86,24300.0,57.105,57.1134,57.0797,57.0966,24300.0
2015-02-26 12:40:00,67.87,68.0,67.86,67.99,14200.0,57.105,57.2144,57.0966,57.2059,14200.0
2015-02-26 12:50:00,67.98,68.01,67.97,67.99,18500.0,57.1975,57.2228,57.1891,57.2059,18500.0
2015-02-26 13:00:00,67.99,68.0,67.96,67.97,28400.0,57.2059,57.2144,57.1807,57.1891,28400.0
2015-02-26 13:10:00,67.97,68.0,67.96,67.98,15500.0,57.1891,57.2144,57.1807,57.1975,15500.0
2015-02-26 13:20:00,67.98,68.03,67.95,68.03,21600.0,57.1975,57.2396,57.1723,57.2396,21600.0
2015-02-26 13:30:00,68.02,68.16,68.02,68.16,19600.0,57.2312,57.349,57.2312,57.349,19600.0
2015-02-26 13:40:00,68.16,68.2,68.14,68.19,19800.0,57.349,57.3826,57.3322,57.3742,19800.0
2015-02-26 13:50:00,68.19,68.28,68.18,68.26,38000.0,57.3742,57.4499,57.3658,57.4331,38000.0
2015-02-26 14:00:00,68.25,68.28,68.18,68.27,36100.0,57.4247,57.4499,57.3658,57.4415,36100.0
2015-02-26 14:10:00,68.27,68.28,68.25,68.27,28300.0,57.4415,57.4499,57.4247,57.4415,28300.0
2015-02-26 14:20:00,68.27,68.27,68.24,68.24,36700.0,57.4415,57.4415,57.4163,57.4163,36700.0
2015-02-26 14:30:00,68.24,68.29,68.24,68.25,27500.0,57.4163,57.4584,57.4163,57.4247,27500.0
2015-02-26 14:40:00,68.26,68.33,68.25,68.32,31900.0,57.4331,57.492,57.4247,57.4836,31900.0
2015-02-26 14:50:00,68.33,68.36,68.28,68.29,28000.0,57.492,57.5173,57.4499,57.4584,28000.0
2015-02-26 15:00:00,68.28,68.32,68.2,68.31,45000.0,57.4499,57.4836,57.3826,57.4752,45000.0
2015-02-26 15:10:00,68.31,68.53,68.3,68.5,54800.0,57.4752,57.6603,57.4668,57.6351,54800.0
2015-02-26 15:20:00,68.49,68.57,68.44,68.49,56800.0,57.6266,57.694,57.5846,57.6266,56800.0
2015-02-26 15:30:00,68.49,68.53,68.34,68.38,58700.0,57.6266,57.6603,57.5004,57.5341,58700.0
2015-02-26 15:40:00,68.39,68.54,68.38,68.53,66400.0,57.5425,57.6687,57.5341,57.6603,66400.0
2015-02-26 15:50:00,68.53,68.54,68.44,68.48,138700.0,57.6603,57.6687,57.5846,57.6182,138700.0
2015-02-27 09:30:00,68.29,68.47,67.85,67.86,43900.0,57.4584,57.6098,57.0882,57.0966,43900.0
2015-02-27 09:40:00,67.86,67.88,67.66,67.74,52700.0,57.0966,57.1134,56.9283,56.9956,52700.0
2015-02-27 09:50:00,67.74,67.88,67.64,67.84,36300.0,56.9956,57.1134,56.9115,57.0797,36300.0
2015-02-27 10:00:00,67.83,68.0,67.83,67.92,27400.0,57.0713,57.2144,57.0713,57.147,27400.0
2015-02-27 10:10:00,67.92,68.21,67.91,68.2,28000.0,57.147,57.3911,57.1386,57.3826,28000.0
2015-02-27 10:20:00,68.2,68.2,68.05,68.15,28500.0,57.3826,57.3826,57.2564,57.3406,28500.0
2015-02-27 10:30:00,68.15,68.15,67.91,67.93,34500.0,57.3406,57.3406,57.1386,57.1555,34500.0
2015-02-27 10:40:00,67.93,68.06,67.93,68.06,33300.0,57.1555,57.2648,57.1555,57.2648,33300.0
2015-02-27 10:50:00,68.07,68.12,67.98,67.99,27400.0,57.2733,57.3153,57.1975,57.2059,27400.0
2015-02-27 11:00:00,68.01,68.12,67.93,68.1,35300.0,57.2228,57.3153,57.1555,57.2985,35300.0
2015-02-27 11:10:00,68.1,68.11,67.96,67.96,34100.0,57.2985,57.3069,57.1807,57.1807,34100.0
2015-02-27 11:20:00,67.97,68.11,67.94,68.05,61700.0,57.1891,57.3069,57.1639,57.2564,61700.0
2015-02-27 11:30:00,68.06,68.13,68.01,68.13,18700.0,57.2648,57.3237,57.2228,57.3237,18700.0
2015-02-27 11:40:00,68.13,68.14,67.99,67.99,18500.0,57.3237,57.3322,57.2059,57.2059,18500.0
2015-02-27 11:50:00,67.99,68.13,67.99,68.12,24400.0,57.2059,57.3237,57.2059,57.3153,24400.0
2015-02-27 12:00:00,68.12,68.13,68.08,68.1,19900.0,57.3153,57.3237,57.2817,57.2985,19900.0
2015-02-27 12:10:00,68.1,68.19,68.1,68.16,16600.0,57.2985,57.3742,57.2985,57.349,16600.0
2015-02-27 12:20:00,68.16,68.17,68.13,68.13,17500.0,57.349,57.3574,57.3237,57.3237,17500.0
2015-02-27 12:30:00,68.13,68.14,68.09,68.11,12200.0,57.3237,57.3322,57.2901,57.3069,12200.0
2015-02-27 12:40:00,68.12,68.12,67.98,67.98,80100.0,57.3153,57.3153,57.1975,57.1975,80100.0
2015-02-27 12:50:00,67.99,68.07,67.98,68.01,25400.0,57.2059,57.2733,57.1975,57.2228,25400.0
2015-02-27 13:00:00,68.0,68.07,67.95,68.07,21800.0,57.2144,57.2733,57.1723,57.2733,21800.0
2015-02-27 13:10:00,68.06,68.09,67.99,68.08,27900.0,57.2648,57.2901,57.2059,57.2817,27900.0
2015-02-27 13:20:00,68.08,68.11,68.01,68.05,20700.0,57.2817,57.3069,57.2228,57.2564,20700.0
2015-02-27 13:30:00,68.05,68.5,67.94,68.28,133100.0,57.2564,57.6351,57.1639,57.4499,133100.0
2015-02-27 13:40:00,68.28,68.32,68.07,68.08,85000.0,57.4499,57.4836,57.2733,57.2817,85000.0
2015-02-27 13:50:00,68.06,68.06,67.97,68.06,35500.0,57.2648,57.2648,57.1891,57.2648,35500.0
2015-02-27 14:00:00,68.05,68.05,67.97,68.01,36200.0,57.2564,57.2564,57.1891,57.2228,36200.0
2015-02-27 14:10:00,67.99,68.01,67.9,67.92,54600.0,57.2059,57.2228,57.1302,57.147,54600.0
2015-02-27 14:20:00,67.91,68.08,67.88,67.99,67800.0,57.1386,57.2817,57.1134,57.2059,67800.0
2015-02-27 14:30:00,67.99,67.99,67.83,67.84,35900.0,57.2059,57.2059,57.0713,57.0797,35900.0
2015-02-27 14:40:00,67.84,67.86,67.77,67.77,34800.0,57.0797,57.0966,57.0208,57.0208,34800.0
2015-02-27 14:50:00,67.77,68.0,67.76,67.8,28400.0,57.0208,57.2144,57.0124,57.0461,28400.0
2015-02-27 15:00:00,67.8,67.8,67.73,67.74,53000.0,57.0461,57.0461,56.9872,56.9956,53000.0
2015-02-27 15:10:00,67.73,67.76,67.66,67.75,42900.0,56.9872,57.0124,56.9283,57.004,42900.0
2015-02-27 15:20:00,67.74,68.02,67.72,67.75,237400.0,56.9956,57.2312,56.9788,57.004,237400.0
2015-02-27 15:30:00,67.75,67.76,67.64,67.65,151300.0,57.004,57.0124,56.9115,56.9199,151300.0
2015-02-27 15:40:00,67.65,67.89,67.61,67.86,176000.0,56.9199,57.1218,56.8862,57.0966,176000.0
2015-02-27 15:50:00,67.86,67.98,67.77,67.93,515500.0,57.0966,57.1975,57.0208,57.1555,515500.0
2015-03-02 09:30:00,68.0,68.53,68.0,68.47,93800.0,57.2144,57.6603,57.2144,57.6098,93800.0
2015-03-02 09:40:00,68.49,68.74,68.38,68.67,39200.0,57.6266,57.837,57.5341,57.7781,39200.0
2015-03-02 09:50:00,68.67,68.67,68.39,68.39,77100.0,57.7781,57.7781,57.5425,57.5425,77100.0
2015-03-02 10:00:00,68.41,68.6,68.41,68.54,18700.0,57.5593,57.7192,57.5593,57.6687,18700.0
2015-03-02 10:10:00,68.55,68.6,68.38,68.41,32500.0,57.6771,57.7192,57.5341,57.5593,32500.0
2015-03-02 10:20:00,68.42,68.47,68.38,68.4,23200.0,57.5677,57.6098,57.5341,57.5509,23200.0
2015-03-02 10:30:00,68.41,68.53,68.38,68.51,17500.0,57.5593,57.6603,57.5341,57.6435,17500.0
2015-03-02 10:40:00,68.51,68.68,68.5,68.59,17600.0,57.6435,57.7865,57.6351,57.7108,17600.0
2015-03-02 10:50:00,68.6,68.71,68.59,68.61,20400.0,57.7192,57.8117,57.7108,57.7276,20400.0
2015-03-02 11:00:00,68.61,68.72,68.6,68.71,17200.0,57.7276,57.8202,57.7192,57.8117,17200.0
2015-03-02 11:10:00,68.71,68.86,68.71,68.82,20400.0,57.8117,57.938,57.8117,57.9043,20400.0
2015-03-02 11:20:00,68.81,68.84,68.65,68.68,21800.0,57.8959,57.9211,57.7613,57.7865,21800.0
2015-03-02 11:30:00,68.68,68.83,68.68,68.77,17900.0,57.7865,57.9127,57.7865,57.8622,17900.0
2015-03-02 11:40:00,68.77,68.81,68.7,68.81,16000.0,57.8622,57.8959,57.8033,57.8959,16000.0
2015-03-02 11:50:00,68.81,68.82,68.75,68.8,21300.0,57.8959,57.9043,57.8454,57.8875,21300.0
2015-03-02 12:00:00,68.8,68.8,68.7,68.71,21700.0,57.8875,57.8875,57.8033,57.8117,21700.0
2015-03-02 12:10:00,68.7,68.71,68.62,68.67,25200.0,57.8033,57.8117,57.736,57.7781,25200.0
2015-03-02 12:20:00,68.68,68.74,68.66,68.7,15400.0,57.7865,57.837,57.7697,57.8033,15400.0
2015-03-02 12:30:00,68.7,68.74,68.69,68.73,13900.0,57.8033,57.837,57.7949,57.8286,13900.0
2015-03-02 12:40:00,68.73,68.74,68.69,68.7,23100.0,57.8286,57.837,57.7949,57.8033,23100.0
2015-03-02 12:50:00,68.71,68.72,68.7,68.72,13200.0,57.8117,57.8202,57.8033,57.8202,13200.0
2015-03-02 13:00:00,68.72,68.76,68.71,68.74,19800.0,57.8202,57.8538,57.8117,57.837,19800.0
2015-03-02 13:10:00,68.74,68.76,68.71,68.76,26000.0,57.837,57.8538,57.8117,57.8538,26000.0
2015-03-02 13:20:00,68.76,68.91,68.75,68.91,23500.0,57.8538,57.98,57.8454,57.98,23500.0
2015-03-02 13:30:00,68.92,68.99,68.92,68.98,17000.0,57.9884,58.0473,57.9884,58.0389,17000.0
2015-03-02 13:40:00,68.98,69.01,68.97,68.99,26100.0,58.0389,58.0642,58.0305,58.0473,26100.0
2015-03-02 13:50:00,69.0,69.01,68.93,68.97,24300.0,58.0557,58.0642,57.9969,58.0305,24300.0
2015-03-02 14:00:00,68.96,68.97,68.83,68.84,25800.0,58.0221,58.0305,57.9127,57.9211,25800.0
2015-03-02 14:10:00,68.84,68.85,68.73,68.73,33800.0,57.9211,57.9295,57.8286,57.8286,33800.0
2015-03-02 14:20:00,68.74,68.92,68.74,68.91,25100.0,57.837,57.9884,57.837,57.98,25100.0
2015-03-02 14:30:00,68.91,68.95,68.9,68.94,20100.0,57.98,58.0137,57.9716,58.0053,20100.0
2015-03-02 14:40:00,68.94,68.99,68.89,68.97,25200.0,58.0053,58.0473,57.9632,58.0305,25200.0
2015-03-02 14:50:00,68.97,69.0,68.96,68.98,16000.0,58.0305,58.0557,58.0221,58.0389,16000.0
2015-03-02 15:00:00,68.98,68.99,68.92,68.97,23700.0,58.0389,58.0473,57.9884,58.0305,23700.0
2015-03-02 15:10:00,68.97,69.03,68.9,69.03,32000.0,58.0305,58.081,57.9716,58.081,32000.0
2015-03-02 15:20:00,69.03,69.12,68.99,69.05,41900.0,58.081,58.1567,58.0473,58.0978,41900.0
2015-03-02 15:30:00,69.06,69.16,69.03,69.04,44900.0,58.1062,58.1904,58.081,58.0894,44900.0
2015-03-02 15:40:00,69.03,69.08,68.97,68.97,59900.0,58.081,58.1231,58.0305,58.0305,59900.0
2015-03-02 15:50:00,68.97,69.03,68.84,68.89,145700.0,58.0305,58.081,57.9211,57.9632,145700.0
2015-03-03 09:30:00,68.66,68.98,68.49,68.96,23400.0,57.7697,58.0389,57.6266,58.0221,23400.0
2015-03-03 09:40:00,69.0,69.0,68.75,68.8,15200.0,58.0557,58.0557,57.8454,57.8875,15200.0
2015-03-03 09:50:00,68.78,68.82,68.71,68.75,18600.0,57.8706,57.9043,57.8117,57.8454,18600.0
2015-03-03 10:00:00,68.74,68.75,68.55,68.63,26100.0,57.837,57.8454,57.6771,57.7444,26100.0
2015-03-03 10:10:00,68.63,68.77,68.61,68.77,17400.0,57.7444,57.8622,57.7276,57.8622,17400.0
2015-03-03 10:20:00,68.77,68.78,68.67,68.67,11700.0,57.8622,57.8706,57.7781,57.7781,11700.0
2015-03-03 10:30:00,68.67,68.71,68.61,68.71,18500.0,57.7781,57.8117,57.7276,57.8117,18500.0
2015-03-03 10:40:00,68.7,68.81,68.7,68.79,11100.0,57.8033,57.8959,57.8033,57.8791,11100.0
2015-03-03 10:50:00,68.77,68.77,68.64,68.66,17100.0,57.8622,57.8622,57.7528,57.7697,17100.0
2015-03-03 11:00:00,68.65,68.7,68.64,68.68,19300.0,57.7613,57.8033,57.7528,57.7865,19300.0
2015-03-03 11:10:00,68.68,68.69,68.65,68.66,24000.0,57.7865,57.7949,57.7613,57.7697,24000.0
2015-03-03 11:20:00,68.66,68.67,68.55,68.55,29100.0,57.7697,57.7781,57.6771,57.6771,29100.0
2015-03-03 11:30:00,68.54,68.54,68.39,68.41,21200.0,57.6687,57.6687,57.5425,57.5593,21200.0
2015-03-03 11:40:00,68.41,68.48,68.37,68.46,25800.0,57.5593,57.6182,57.5257,57.6014,25800.0
2015-03-03 11:50:00,68.46,68.49,68.45,68.45,10900.0,57.6014,57.6266,57.593,57.593,10900.0
2015-03-03 12:00:00,68.45,68.47,68.43,68.46,13200.0,57.593,57.6098,57.5762,57.6014,13200.0
2015-03-03 12:10:00,68.46,68.48,68.44,68.48,8200.0,57.6014,57.6182,57.5846,57.6182,8200.0
2015-03-03 12:20:00,68.48,68.48,68.33,68.35,19000.0,57.6182,57.6182,57.492,57.5088,19000.0
2015-03-03 12:30:00,68.34,68.36,68.32,68.36,12500.0,57.5004,57.5173,57.4836,57.5173,12500.0
2015-03-03 12:40:00,68.37,68.37,68.33,68.36,10800.0,57.5257,57.5257,57.492,57.5173,10800.0
2015-03-03 12:50:00,68.37,68.47,68.37,68.46,9800.0,57.5257,57.6098,57.5257,57.6014,9800.0
2015-03-03 13:00:00,68.47,68.52,68.46,68.5,13700.0,57.6098,57.6519,57.6014,57.6351,13700.0
2015-03-03 13:10:00,68.51,68.51,68.44,68.44,12200.0,57.6435,57.6435,57.5846,57.5846,12200.0
2015-03-03 13:20:00,68.45,68.5,68.44,68.49,15800.0,57.593,57.6351,57.5846,57.6266,15800.0
2015-03-03 13:30:00,68.5,68.54,68.49,68.51,10600.0,57.6351,57.6687,57.6266,57.6435,10600.0
2015-03-03 13:40:00,68.5,68.5,68.45,68.48,13800.0,57.6351,57.6351,57.593,57.6182,13800.0
2015-03-03 13:50:00,68.47,68.5,68.46,68.49,15200.0,57.6098,57.6351,57.6014,57.6266,15200.0
2015-03-03 14:00:00,68.48,68.53,68.48,68.51,18800.0,57.6182,57.6603,57.6182,57.6435,18800.0
2015-03-03 14:10:00,68.51,68.52,68.48,68.48,29100.0,57.6435,57.6519,57.6182,57.6182,29100.0
2015-03-03 14:20:00,68.49,68.49,68.44,68.47,27600.0,57.6266,57.6266,57.5846,57.6098,27600.0
2015-03-03 14:30:00,68.47,68.47,68.43,68.43,30800.0,57.6098,57.6098,57.5762,57.5762,30800.0
2015-03-03 14:40:00,68.43,68.43,68.3,68.31,24200.0,57.5762,57.5762,57.4668,57.4752,24200.0
2015-03-03 14:50:00,68.3,68.44,68.28,68.39,32600.0,57.4668,57.5846,57.4499,57.5425,32600.0
2015-03-03 15:00:00,68.39,68.39,68.27,68.27,24100.0,57.5425,57.5425,57.4415,57.4415,24100.0
2015-03-03 15:10:00,68.27,68.27,68.16,68.2,37000.0,57.4415,57.4415,57.349,57.3826,37000.0
2015-03-03 15:20:00,68.2,68.3,68.19,68.29,26400.0,57.3826,57.4668,57.3742,57.4584,26400.0
2015-03-03 15:30:00,68.3,68.35,68.2,68.2,35300.0,57.4668,57.5088,57.3826,57.3826,35300.0
2015-03-03 15:40:00,68.2,68.2,68.13,68.18,52600.0,57.3826,57.3826,57.3237,57.3658,52600.0
2015-03-03 15:50:00,68.17,68.22,68.1,68.15,178400.0,57.3574,57.3995,57.2985,57.3406,178400.0
2015-03-04 09:30:00,67.79,67.91,67.47,67.64,53600.0,57.0377,57.1386,56.7684,56.9115,53600.0
2015-03-04 09:40:00,67.64,67.64,67.33,67.33,27900.0,56.9115,56.9115,56.6506,56.6506,27900.0
2015-03-04 09:50:00,67.35,67.35,67.12,67.21,41400.0,56.6675,56.6675,56.4739,56.5497,41400.0
2015-03-04 10:00:00,67.2,67.32,67.2,67.21,44700.0,56.5413,56.6422,56.5413,56.5497,44700.0
2015-03-04 10:10:00,67.2,67.2,67.05,67.09,39700.0,56.5413,56.5413,56.415,56.4487,39700.0
2015-03-04 10:20:00,67.09,67.1,66.97,67.0,34100.0,56.4487,56.4571,56.3477,56.373,34100.0
2015-03-04 10:30:00,67.0,67.15,66.98,67.1,28700.0,56.373,56.4992,56.3561,56.4571,28700.0
2015-03-04 10:40:00,67.12,67.16,67.02,67.04,25600.0,56.4739,56.5076,56.3898,56.4066,25600.0
2015-03-04 10:50:00,67.04,67.17,66.99,67.15,19700.0,56.4066,56.516,56.3646,56.4992,19700.0
2015-03-04 11:00:00,67.15,67.26,67.14,67.26,31000.0,56.4992,56.5917,56.4908,56.5917,31000.0
2015-03-04 11:10:00,67.29,67.34,67.25,67.34,27400.0,56.617,56.659,56.5833,56.659,27400.0
2015-03-04 11:20:00,67.32,67.39,67.31,67.37,25000.0,56.6422,56.7011,56.6338,56.6843,25000.0
2015-03-04 11:30:00,67.35,67.38,67.33,67.37,18000.0,56.6675,56.6927,56.6506,56.6843,18000.0
2015-03-04 11:40:00,67.37,67.39,67.3,67.3,14300.0,56.6843,56.7011,56.6254,56.6254,14300.0
2015-03-04 11:50:00,67.3,67.31,67.26,67.28,18000.0,56.6254,56.6338,56.5917,56.6086,18000.0
2015-03-04 12:00:00,67.28,67.39,67.27,67.36,22000.0,56.6086,56.7011,56.6001,56.6759,22000.0
2015-03-04 12:10:00,67.35,67.47,67.34,67.37,21800.0,56.6675,56.7684,56.659,56.6843,21800.0
2015-03-04 12:20:00,67.37,67.41,67.35,67.38,28300.0,56.6843,56.7179,56.6675,56.6927,28300.0
2015-03-04 12:30:00,67.37,67.46,67.36,67.46,29500.0,56.6843,56.76,56.6759,56.76,29500.0
2015-03-04 12:40:00,67.44,67.58,67.44,67.57,19000.0,56.7432,56.861,56.7432,56.8526,19000.0
2015-03-04 12:50:00,67.57,67.57,67.46,67.48,21300.0,56.8526,56.8526,56.76,56.7768,21300.0
2015-03-04 13:00:00,67.47,67.53,67.46,67.5,11700.0,56.7684,56.8189,56.76,56.7937,11700.0
2015-03-04 13:10:00,67.5,67.52,67.47,67.5,13000.0,56.7937,56.8105,56.7684,56.7937,13000.0
2015-03-04 13:20:00,67.5,67.56,67.49,67.54,12800.0,56.7937,56.8442,56.7853,56.8273,12800.0
2015-03-04 13:30:00,67.54,67.55,67.52,67.52,10500.0,56.8273,56.8357,56.8105,56.8105,10500.0
2015-03-04 13:40:00,67.52,67.53,67.47,67.47,10700.0,56.8105,56.8189,56.7684,56.7684,10700.0
2015-03-04 13:50:00,67.47,67.49,67.39,67.41,14100.0,56.7684,56.7853,56.7011,56.7179,14100.0
2015-03-04 14:00:00,67.42,67.52,67.41,67.52,30100.0,56.7264,56.8105,56.7179,56.8105,30100.0
2015-03-04 14:10:00,67.52,67.53,67.45,67.45,27000.0,56.8105,56.8189,56.7516,56.7516,27000.0
2015-03-04 14:20:00,67.44,67.48,67.44,67.46,15600.0,56.7432,56.7768,56.7432,56.76,15600.0
2015-03-04 14:30:00,67.47,67.52,67.46,67.52,29900.0,56.7684,56.8105,56.76,56.8105,29900.0
2015-03-04 14:40:00,67.53,67.68,67.52,67.68,26900.0,56.8189,56.9451,56.8105,56.9451,26900.0
2015-03-04 14:50:00,67.68,67.73,67.67,67.73,16200.0,56.9451,56.9872,56.9367,56.9872,16200.0
2015-03-04 15:00:00,67.74,67.75,67.67,67.71,38400.0,56.9956,57.004,56.9367,56.9704,38400.0
2015-03-04 15:10:00,67.7,67.74,67.7,67.71,23400.0,56.9619,56.9956,56.9619,56.9704,23400.0
2015-03-04 15:20:00,67.7,67.75,67.69,67.74,50400.0,56.9619,57.004,56.9535,56.9956,50400.0
2015-03-04 15:30:00,67.74,67.8,67.72,67.74,36800.0,56.9956,57.0461,56.9788,56.9956,36800.0
2015-03-04 15:40:00,67.74,67.77,67.71,67.71,58000.0,56.9956,57.0208,56.9704,56.9704,58000.0
2015-03-04 15:50:00,67.71,67.72,67.61,67.65,106200.0,56.9704,56.9788,56.8862,56.9199,106200.0
2015-03-05 09:30:00,67.91,68.04,67.72,68.03,49200.0,57.1386,57.248,56.9788,57.2396,49200.0
2015-03-05 09:40:00,68.01,68.07,67.88,68.03,26400.0,57.2228,57.2733,57.1134,57.2396,26400.0
2015-03-05 09:50:00,68.02,68.02,67.91,67.95,17400.0,57.2312,57.2312,57.1386,57.1723,17400.0
2015-03-05 10:00:00,67.93,68.0,67.85,67.95,10500.0,57.1555,57.2144,57.0882,57.1723,10500.0
2015-03-05 10:10:00,67.94,67.97,67.87,67.89,16500.0,57.1639,57.1891,57.105,57.1218,16500.0
2015-03-05 10:20:00,67.87,67.92,67.87,67.88,9500.0,57.105,57.147,57.105,57.1134,9500.0
2015-03-05 10:30:00,67.88,67.93,67.85,67.87,9200.0,57.1134,57.1555,57.0882,57.105,9200.0
2015-03-05 10:40:00,67.87,68.1,67.87,68.09,35000.0,57.105,57.2985,57.105,57.2901,35000.0
2015-03-05 10:50:00,68.09,68.14,67.98,68.0,11000.0,57.2901,57.3322,57.1975,57.2144,11000.0
2015-03-05 11:00:00,68.0,68.0,67.91,67.97,14400.0,57.2144,57.2144,57.1386,57.1891,14400.0
2015-03-05 11:10:00,67.95,67.98,67.89,67.98,12400.0,57.1723,57.1975,57.1218,57.1975,12400.0
2015-03-05 11:20:00,67.97,68.02,67.96,67.97,9300.0,57.1891,57.2312,57.1807,57.1891,9300.0
2015-03-05 11:30:00,67.96,67.99,67.89,67.98,11800.0,57.1807,57.2059,57.1218,57.1975,11800.0
2015-03-05 11:40:00,67.99,68.05,67.99,68.01,9700.0,57.2059,57.2564,57.2059,57.2228,9700.0
2015-03-05 11:50:00,68.01,68.06,67.99,68.03,8400.0,57.2228,57.2648,57.2059,57.2396,8400.0
2015-03-05 12:00:00,68.03,68.04,67.98,68.01,12600.0,57.2396,57.248,57.1975,57.2228,12600.0
2015-03-05 12:10:00,68.02,68.04,67.94,67.94,20700.0,57.2312,57.248,57.1639,57.1639,20700.0
2015-03-05 12:20:00,67.93,67.96,67.88,67.93,16400.0,57.1555,57.1807,57.1134,57.1555,16400.0
2015-03-05 12:30:00,67.93,67.93,67.89,67.91,22700.0,57.1555,57.1555,57.1218,57.1386,22700.0
2015-03-05 12:40:00,67.91,67.92,67.87,67.91,20200.0,57.1386,57.147,57.105,57.1386,20200.0
2015-03-05 12:50:00,67.91,67.91,67.83,67.83,24000.0,57.1386,57.1386,57.0713,57.0713,24000.0
2015-03-05 13:00:00,67.83,67.84,67.74,67.79,26700.0,57.0713,57.0797,56.9956,57.0377,26700.0
2015-03-05 13:10:00,67.79,67.82,67.78,67.79,24400.0,57.0377,57.0629,57.0293,57.0377,24400.0
2015-03-05 13:20:00,67.79,67.85,67.73,67.79,28700.0,57.0377,57.0882,56.9872,57.0377,28700.0
2015-03-05 13:30:00,67.79,67.84,67.76,67.82,22600.0,57.0377,57.0797,57.0124,57.0629,22600.0
2015-03-05 13:40:00,67.82,67.85,67.8,67.84,30800.0,57.0629,57.0882,57.0461,57.0797,30800.0
2015-03-05 13:50:00,67.84,67.89,67.77,67.85,29000.0,57.0797,57.1218,57.0208,57.0882,29000.0
2015-03-05 14:00:00,67.84,67.95,67.84,67.85,18900.0,57.0797,57.1723,57.0797,57.0882,18900.0
2015-03-05 14:10:00,67.85,67.92,67.79,67.87,35900.0,57.0882,57.147,57.0377,57.105,35900.0
2015-03-05 14:20:00,67.89,67.93,67.87,67.9,16500.0,57.1218,57.1555,57.105,57.1302,16500.0
2015-03-05 14:30:00,67.9,67.92,67.87,67.89,20600.0,57.1302,57.147,57.105,57.1218,20600.0
2015-03-05 14:40:00,67.89,67.91,67.87,67.9,17900.0,57.1218,57.1386,57.105,57.1302,17900.0
2015-03-05 14:50:00,67.89,67.99,67.88,67.93,16800.0,57.1218,57.2059,57.1134,57.1555,16800.0
2015-03-05 15:00:00,67.93,67.95,67.89,67.89,21600.0,57.1555,57.1723,57.1218,57.1218,21600.0
2015-03-05 15:10:00,67.89,67.94,67.87,67.9,17600.0,57.1218,57.1639,57.105,57.1302,17600.0
2015-03-05 15:20:00,67.91,67.99,67.9,67.99,28000.0,57.1386,57.2059,57.1302,57.2059,28000.0
2015-03-05 15:30:00,67.99,68.0,67.84,67.89,47600.0,57.2059,57.2144,57.0797,57.1218,47600.0
2015-03-05 15:40:00,67.89,67.92,67.82,67.86,43800.0,57.1218,57.147,57.0629,57.0966,43800.0
2015-03-05 15:50:00,67.86,67.98,67.86,67.95,74100.0,57.0966,57.1975,57.0966,57.1723,74100.0
2015-03-06 09:30:00,67.57,67.63,67.25,67.47,28600.0,56.8526,56.903,56.5833,56.7684,28600.0
2015-03-06 09:40:00,67.45,67.71,67.35,67.35,24800.0,56.7516,56.9704,56.6675,56.6675,24800.0
2015-03-06 09:50:00,67.37,67.75,67.31,67.66,27400.0,56.6843,57.004,56.6338,56.9283,27400.0
2015-03-06 10:00:00,67.64,67.8,67.49,67.5,16800.0,56.9115,57.0461,56.7853,56.7937,16800.0
2015-03-06 10:10:00,67.5,67.65,67.42,67.52,50400.0,56.7937,56.9199,56.7264,56.8105,50400.0
2015-03-06 10:20:00,67.51,67.53,67.36,67.49,26500.0,56.8021,56.8189,56.6759,56.7853,26500.0
2015-03-06 10:30:00,67.49,67.56,67.44,67.44,19400.0,56.7853,56.8442,56.7432,56.7432,19400.0
2015-03-06 10:40:00,67.42,67.43,67.28,67.32,14200.0,56.7264,56.7348,56.6086,56.6422,14200.0
2015-03-06 10:50:00,67.32,67.38,67.25,67.36,24600.0,56.6422,56.6927,56.5833,56.6759,24600.0
2015-03-06 11:00:00,67.36,67.36,67.22,67.22,16500.0,56.6759,56.6759,56.5581,56.5581,16500.0
2015-03-06 11:10:00,67.22,67.22,67.08,67.08,17900.0,56.5581,56.5581,56.4403,56.4403,17900.0
2015-03-06 11:20:00,67.1,67.13,67.05,67.08,15900.0,56.4571,56.4824,56.415,56.4403,15900.0
2015-03-06 11:30:00,67.07,67.15,66.98,67.12,15400.0,56.4319,56.4992,56.3561,56.4739,15400.0
2015-03-06 11:40:00,67.12,67.17,67.03,67.16,84700.0,56.4739,56.516,56.3982,56.5076,84700.0
2015-03-06 11:50:00,67.17,67.28,67.16,67.26,19500.0,56.516,56.6086,56.5076,56.5917,19500.0
2015-03-06 12:00:00,67.27,67.41,67.26,67.41,16900.0,56.6001,56.7179,56.5917,56.7179,16900.0
2015-03-06 12:10:00,67.37,67.37,67.19,67.26,24200.0,56.6843,56.6843,56.5328,56.5917,24200.0
2015-03-06 12:20:00,67.25,67.27,67.13,67.21,18000.0,56.5833,56.6001,56.4824,56.5497,18000.0
2015-03-06 12:30:00,67.19,67.27,67.18,67.26,13500.0,56.5328,56.6001,56.5244,56.5917,13500.0
2015-03-06 12:40:00,67.28,67.3,67.21,67.29,10800.0,56.6086,56.6254,56.5497,56.617,10800.0
2015-03-06 12:50:00,67.3,67.3,67.15,67.23,17600.0,56.6254,56.6254,56.4992,56.5665,17600.0
2015-03-06 13:00:00,67.22,67.32,67.22,67.27,18500.0,56.5581,56.6422,56.5581,56.6001,18500.0
2015-03-06 13:10:00,67.27,67.32,67.23,67.26,14000.0,56.6001,56.6422,56.5665,56.5917,14000.0
2015-03-06 13:20:00,67.26,67.31,67.24,67.29,15700.0,56.5917,56.6338,56.5749,56.617,15700.0
2015-03-06 13:30:00,67.29,67.29,67.11,67.12,12700.0,56.617,56.617,56.4655,56.4739,12700.0
2015-03-06 13:40:00,67.1,67.11,67.0,67.04,13400.0,56.4571,56.4655,56.373,56.4066,13400.0
2015-03-06 13:50:00,67.04,67.04,66.96,66.99,10300.0,56.4066,56.4066,56.3393,56.3646,10300.0
2015-03-06 14:00:00,67.0,67.1,67.0,67.06,10300.0,56.373,56.4571,56.373,56.4235,10300.0
2015-03-06 14:10:00,67.07,67.08,67.0,67.03,9800.0,56.4319,56.4403,56.373,56.3982,9800.0
2015-03-06 14:20:00,67.02,67.03,66.95,66.95,34100.0,56.3898,56.3982,56.3309,56.3309,34100.0
2015-03-06 14:30:00,66.95,66.96,66.82,66.82,14400.0,56.3309,56.3393,56.2215,56.2215,14400.0
2015-03-06 14:40:00,66.82,66.86,66.79,66.8,21600.0,56.2215,56.2552,56.1963,56.2047,21600.0
2015-03-06 14:50:00,66.8,66.92,66.78,66.89,30400.0,56.2047,56.3057,56.1879,56.2804,30400.0
2015-03-06 15:00:00,66.88,67.0,66.83,66.94,18100.0,56.272,56.373,56.2299,56.3225,18100.0
2015-03-06 15:10:00,66.95,66.95,66.83,66.89,36500.0,56.3309,56.3309,56.2299,56.2804,36500.0
2015-03-06 15:20:00,66.89,67.0,66.78,66.81,42400.0,56.2804,56.373,56.1879,56.2131,42400.0
2015-03-06 15:30:00,66.81,66.94,66.67,66.73,55600.0,56.2131,56.3225,56.0953,56.1458,55600.0
2015-03-06 15:40:00,66.74,66.77,66.65,66.67,61700.0,56.1542,56.1795,56.0785,56.0953,61700.0
2015-03-06 15:50:00,66.66,66.84,66.66,66.82,151100.0,56.0869,56.2384,56.0869,56.2215,151100.0
2015-03-09 09:30:00,66.82,67.05,66.76,66.97,30500.0,56.2215,56.415,56.171,56.3477,30500.0
2015-03-09 09:40:00,66.97,67.05,66.84,66.93,14000.0,56.3477,56.415,56.2384,56.3141,14000.0
2015-03-09 09:50:00,66.9,66.93,66.88,66.88,20700.0,56.2888,56.3141,56.272,56.272,20700.0
2015-03-09 10:00:00,66.89,67.03,66.88,66.97,23500.0,56.2804,56.3982,56.272,56.3477,23500.0
2015-03-09 10:10:00,66.96,67.06,66.95,66.97,20600.0,56.3393,56.4235,56.3309,56.3477,20600.0
2015-03-09 10:20:00,66.97,66.97,66.81,66.83,22000.0,56.3477,56.3477,56.2131,56.2299,22000.0
2015-03-09 10:30:00,66.83,66.86,66.77,66.77,22700.0,56.2299,56.2552,56.1795,56.1795,22700.0
2015-03-09 10:40:00,66.76,66.8,66.73,66.75,19900.0,56.171,56.2047,56.1458,56.1626,19900.0
2015-03-09 10:50:00,66.75,66.85,66.69,66.69,27600.0,56.1626,56.2468,56.1121,56.1121,27600.0
2015-03-09 11:00:00,66.69,66.69,66.61,66.64,24200.0,56.1121,56.1121,56.0448,56.0701,24200.0
2015-03-09 11:10:00,66.64,66.64,66.53,66.58,21400.0,56.0701,56.0701,55.9775,56.0196,21400.0
2015-03-09 11:20:00,66.57,66.58,66.45,66.46,30700.0,56.0112,56.0196,55.9102,55.9186,30700.0
2015-03-09 11:30:00,66.45,66.56,66.45,66.5,24200.0,55.9102,56.0028,55.9102,55.9523,24200.0
2015-03-09 11:40:00,66.5,66.68,66.48,66.68,83900.0,55.9523,56.1037,55.9355,56.1037,83900.0
2015-03-09 11:50:00,66.69,66.74,66.61,66.68,21600.0,56.1121,56.1542,56.0448,56.1037,21600.0
2015-03-09 12:00:00,66.68,66.69,66.61,66.66,17200.0,56.1037,56.1121,56.0448,56.0869,17200.0
2015-03-09 12:10:00,66.66,66.74,66.65,66.67,26500.0,56.0869,56.1542,56.0785,56.0953,26500.0
2015-03-09 12:20:00,66.69,66.69,66.65,66.66,14100.0,56.1121,56.1121,56.0785,56.0869,14100.0
2015-03-09 12:30:00,66.66,66.73,66.65,66.68,8300.0,56.0869,56.1458,56.0785,56.1037,8300.0
2015-03-09 12:40:00,66.68,66.7,66.67,66.68,8200.0,56.1037,56.1206,56.0953,56.1037,8200.0
2015-03-09 12:50:00,66.68,66.71,66.64,66.7,31000.0,56.1037,56.129,56.0701,56.1206,31000.0
2015-03-09 13:00:00,66.7,66.72,66.67,66.72,26400.0,56.1206,56.1374,56.0953,56.1374,26400.0
2015-03-09 13:10:00,66.73,66.77,66.65,66.66,14700.0,56.1458,56.1795,56.0785,56.0869,14700.0
2015-03-09 13:20:00,66.65,66.72,66.63,66.72,19000.0,56.0785,56.1374,56.0617,56.1374,19000.0
2015-03-09 13:30:00,66.72,66.74,66.68,66.7,25000.0,56.1374,56.1542,56.1037,56.1206,25000.0
2015-03-09 13:40:00,66.7,66.8,66.7,66.78,11200.0,56.1206,56.2047,56.1206,56.1879,11200.0
2015-03-09 13:50:00,66.78,66.79,66.7,66.7,22000.0,56.1879,56.1963,56.1206,56.1206,22000.0
2015-03-09 14:00:00,66.71,66.81,66.69,66.77,18400.0,56.129,56.2131,56.1121,56.1795,18400.0
2015-03-09 14:10:00,66.77,66.77,66.73,66.73,4400.0,56.1795,56.1795,56.1458,56.1458,4400.0
2015-03-09 14:20:00,66.73,66.78,66.68,66.78,20800.0,56.1458,56.1879,56.1037,56.1879,20800.0
2015-03-09 14:30:00,66.79,66.8,66.72,66.74,15700.0,56.1963,56.2047,56.1374,56.1542,15700.0
2015-03-09 14:40:00,66.74,66.83,66.7,66.83,13400.0,56.1542,56.2299,56.1206,56.2299,13400.0
2015-03-09 14:50:00,66.83,66.88,66.79,66.8,14400.0,56.2299,56.272,56.1963,56.2047,14400.0
2015-03-09 15:00:00,66.79,66.79,66.69,66.75,24400.0,56.1963,56.1963,56.1121,56.1626,24400.0
2015-03-09 15:10:00,66.76,66.81,66.71,66.75,50600.0,56.171,56.2131,56.129,56.1626,50600.0
2015-03-09 15:20:00,66.76,66.84,66.76,66.82,33000.0,56.171,56.2384,56.171,56.2215,33000.0
2015-03-09 15:30:00,66.82,66.85,66.77,66.78,49400.0,56.2215,56.2468,56.1795,56.1879,49400.0
2015-03-09 15:40:00,66.78,66.82,66.7,66.7,47900.0,56.1879,56.2215,56.1206,56.1206,47900.0
2015-03-09 15:50:00,66.71,66.73,66.56,66.57,121400.0,56.129,56.1458,56.0028,56.0112,121400.0
2015-03-10 09:30:00,66.24,66.35,65.73,65.75,38200.0,55.7335,55.8261,55.3044,55.3212,38200.0
2015-03-10 09:40:00,65.73,65.84,65.61,65.75,31000.0,55.3044,55.397,55.2034,55.3212,31000.0
2015-03-10 09:50:00,65.76,65.8,65.68,65.68,25700.0,55.3297,55.3633,55.2623,55.2623,25700.0
2015-03-10 10:00:00,65.69,65.71,65.55,65.6,48000.0,55.2708,55.2876,55.153,55.195,48000.0
2015-03-10 10:10:00,65.6,65.6,65.29,65.31,49100.0,55.195,55.195,54.9342,54.951,49100.0
2015-03-10 10:20:00,65.31,65.53,65.29,65.5,51200.0,54.951,55.1361,54.9342,55.1109,51200.0
2015-03-10 10:30:00,65.51,65.51,65.33,65.34,28100.0,55.1193,55.1193,54.9679,54.9763,28100.0
2015-03-10 10:40:00,65.34,65.39,65.31,65.34,17300.0,54.9763,55.0183,54.951,54.9763,17300.0
2015-03-10 10:50:00,65.34,65.5,65.33,65.47,34300.0,54.9763,55.1109,54.9679,55.0857,34300.0
2015-03-10 11:00:00,65.46,65.54,65.42,65.44,58500.0,55.0772,55.1445,55.0436,55.0604,58500.0
2015-03-10 11:10:00,65.44,65.45,65.35,65.43,58600.0,55.0604,55.0688,54.9847,55.052,58600.0
2015-03-10 11:20:00,65.45,65.53,65.45,65.5,27600.0,55.0688,55.1361,55.0688,55.1109,27600.0
2015-03-10 11:30:00,65.49,65.5,65.34,65.34,27100.0,55.1025,55.1109,54.9763,54.9763,27100.0
2015-03-10 11:40:00,65.35,65.35,65.25,65.25,23200.0,54.9847,54.9847,54.9005,54.9005,23200.0
2015-03-10 11:50:00,65.24,65.24,65.08,65.08,41300.0,54.8921,54.8921,54.7575,54.7575,41300.0
2015-03-10 12:00:00,65.06,65.16,65.02,65.16,39000.0,54.7407,54.8248,54.707,54.8248,39000.0
2015-03-10 12:10:00,65.16,65.28,65.16,65.25,52900.0,54.8248,54.9258,54.8248,54.9005,52900.0
2015-03-10 12:20:00,65.25,65.33,65.23,65.3,35500.0,54.9005,54.9679,54.8837,54.9426,35500.0
2015-03-10 12:30:00,65.3,65.3,65.22,65.3,17900.0,54.9426,54.9426,54.8753,54.9426,17900.0
2015-03-10 12:40:00,65.29,65.39,65.28,65.32,37900.0,54.9342,55.0183,54.9258,54.9594,37900.0
2015-03-10 12:50:00,65.33,65.4,65.32,65.34,25400.0,54.9679,55.0268,54.9594,54.9763,25400.0
2015-03-10 13:00:00,65.33,65.38,65.32,65.34,18600.0,54.9679,55.0099,54.9594,54.9763,18600.0
2015-03-10 13:10:00,65.34,65.41,65.33,65.38,29900.0,54.9763,55.0352,54.9679,55.0099,29900.0
2015-03-10 13:20:00,65.38,65.48,65.38,65.4,23600.0,55.0099,55.0941,55.0099,55.0268,23600.0
2015-03-10 13:30:00,65.4,65.43,65.36,65.39,21200.0,55.0268,55.052,54.9931,55.0183,21200.0
2015-03-10 13:40:00,65.38,65.44,65.36,65.41,15500.0,55.0099,55.0604,54.9931,55.0352,15500.0
2015-03-10 13:50:00,65.4,65.43,65.36,65.42,23900.0,55.0268,55.052,54.9931,55.0436,23900.0
2015-03-10 14:00:00,65.43,65.51,65.43,65.48,18100.0,55.052,55.1193,55.052,55.0941,18100.0
2015-03-10 14:10:00,65.48,65.5,65.36,65.38,26000.0,55.0941,55.1109,54.9931,55.0099,26000.0
2015-03-10 14:20:00,65.37,65.4,65.34,65.37,20000.0,55.0015,55.0268,54.9763,55.0015,20000.0
2015-03-10 14:30:00,65.38,65.4,65.34,65.35,21600.0,55.0099,55.0268,54.9763,54.9847,21600.0
2015-03-10 14:40:00,65.34,65.44,65.34,65.36,30000.0,54.9763,55.0604,54.9763,54.9931,30000.0
2015-03-10 14:50:00,65.37,65.37,65.28,65.31,37100.0,55.0015,55.0015,54.9258,54.951,37100.0
2015-03-10 15:00:00,65.31,65.4,65.29,65.37,48900.0,54.951,55.0268,54.9342,55.0015,48900.0
2015-03-10 15:10:00,65.37,65.39,65.29,65.37,27900.0,55.0015,55.0183,54.9342,55.0015,27900.0
2015-03-10 15:20:00,65.37,65.39,65.29,65.34,66600.0,55.0015,55.0183,54.9342,54.9763,66600.0
2015-03-10 15:30:00,65.32,65.34,65.29,65.31,57000.0,54.9594,54.9763,54.9342,54.951,57000.0
2015-03-10 15:40:00,65.31,65.4,65.28,65.35,102400.0,54.951,55.0268,54.9258,54.9847,102400.0
2015-03-10 15:50:00,65.35,65.39,65.3,65.33,256100.0,54.9847,55.0183,54.9426,54.9679,256100.0
2015-03-11 09:30:00,65.33,65.63,65.27,65.58,54700.0,55.254,55.5077,55.2033,55.4655,54700.0
2015-03-11 09:40:00,65.56,65.8,65.56,65.77,30100.0,55.4485,55.6515,55.4485,55.6262,30100.0
2015-03-11 09:50:00,65.76,65.79,65.59,65.61,16700.0,55.6177,55.6431,55.4739,55.4908,16700.0
2015-03-11 10:00:00,65.61,65.73,65.58,65.65,31500.0,55.4908,55.5923,55.4655,55.5247,31500.0
2015-03-11 10:10:00,65.63,65.63,65.39,65.4,27600.0,55.5077,55.5077,55.3048,55.3132,27600.0
2015-03-11 10:20:00,65.39,65.41,65.32,65.35,30300.0,55.3048,55.3217,55.2456,55.2709,30300.0
2015-03-11 10:30:00,65.35,65.35,65.3,65.33,46700.0,55.2709,55.2709,55.2286,55.254,46700.0
2015-03-11 10:40:00,65.33,65.36,65.29,65.3,48700.0,55.254,55.2794,55.2202,55.2286,48700.0
2015-03-11 10:50:00,65.29,65.41,65.28,65.32,27200.0,55.2202,55.3217,55.2117,55.2456,27200.0
2015-03-11 11:00:00,65.31,65.38,65.29,65.29,28600.0,55.2371,55.2963,55.2202,55.2202,28600.0
2015-03-11 11:10:00,65.3,65.3,65.25,65.27,60300.0,55.2286,55.2286,55.1864,55.2033,60300.0
2015-03-11 11:20:00,65.27,65.33,65.21,65.33,41600.0,55.2033,55.254,55.1525,55.254,41600.0
2015-03-11 11:30:00,65.34,65.37,65.26,65.26,17600.0,55.2625,55.2878,55.1948,55.1948,17600.0
2015-03-11 11:40:00,65.26,65.34,65.23,65.33,34600.0,55.1948,55.2625,55.1694,55.254,34600.0
2015-03-11 11:50:00,65.34,65.41,65.33,65.37,26900.0,55.2625,55.3217,55.254,55.2878,26900.0
2015-03-11 12:00:00,65.35,65.38,65.32,65.38,21200.0,55.2709,55.2963,55.2456,55.2963,21200.0
2015-03-11 12:10:00,65.38,65.45,65.37,65.45,7800.0,55.2963,55.3555,55.2878,55.3555,7800.0
2015-03-11 12:20:00,65.46,65.46,65.31,65.31,18200.0,55.364,55.364,55.2371,55.2371,18200.0
2015-03-11 12:30:00,65.32,65.41,65.31,65.41,16200.0,55.2456,55.3217,55.2371,55.3217,16200.0
2015-03-11 12:40:00,65.4,65.4,65.34,65.34,4500.0,55.3132,55.3132,55.2625,55.2625,4500.0
2015-03-11 12:50:00,65.36,65.38,65.33,65.33,10500.0,55.2794,55.2963,55.254,55.254,10500.0
2015-03-11 13:00:00,65.34,65.34,65.28,65.32,8300.0,55.2625,55.2625,55.2117,55.2456,8300.0
2015-03-11 13:10:00,65.33,65.36,65.31,65.32,8100.0,55.254,55.2794,55.2371,55.2456,8100.0
2015-03-11 13:20:00,65.32,65.38,65.3,65.34,14200.0,55.2456,55.2963,55.2286,55.2625,14200.0
2015-03-11 13:30:00,65.34,65.35,65.29,65.34,12800.0,55.2625,55.2709,55.2202,55.2625,12800.0
2015-03-11 13:40:00,65.33,65.36,65.25,65.26,20900.0,55.254,55.2794,55.1864,55.1948,20900.0
2015-03-11 13:50:00,65.25,65.32,65.24,65.3,19600.0,55.1864,55.2456,55.1779,55.2286,19600.0
2015-03-11 14:00:00,65.29,65.33,65.28,65.32,9900.0,55.2202,55.254,55.2117,55.2456,9900.0
2015-03-11 14:10:00,65.31,65.35,65.28,65.32,18500.0,55.2371,55.2709,55.2117,55.2456,18500.0
2015-03-11 14:20:00,65.32,65.33,65.28,65.28,10100.0,55.2456,55.254,55.2117,55.2117,10100.0
2015-03-11 14:30:00,65.28,65.4,65.28,65.4,25000.0,55.2117,55.3132,55.2117,55.3132,25000.0
2015-03-11 14:40:00,65.39,65.48,65.36,65.48,16400.0,55.3048,55.3809,55.2794,55.3809,16400.0
2015-03-11 14:50:00,65.46,65.61,65.45,65.6,16700.0,55.364,55.4908,55.3555,55.4824,16700.0
2015-03-11 15:00:00,65.6,65.61,65.51,65.56,25900.0,55.4824,55.4908,55.4063,55.4485,25900.0
2015-03-11 15:10:00,65.56,65.57,65.43,65.49,23500.0,55.4485,55.457,55.3386,55.3893,23500.0
2015-03-11 15:20:00,65.49,65.49,65.36,65.37,32700.0,55.3893,55.3893,55.2794,55.2878,32700.0
2015-03-11 15:30:00,65.37,65.44,65.32,65.4,49200.0,55.2878,55.347,55.2456,55.3132,49200.0
2015-03-11 15:40:00,65.42,65.42,65.29,65.29,46200.0,55.3301,55.3301,55.2202,55.2202,46200.0
2015-03-11 15:50:00,65.29,65.78,65.28,65.33,125000.0,55.2202,55.6346,55.2117,55.254,125000.0
2015-03-12 09:30:00,64.72,65.25,64.67,65.25,75200.0,54.7381,55.1864,54.6958,55.1864,75200.0
2015-03-12 09:40:00,65.21,65.31,65.14,65.3,57600.0,55.1525,55.2371,55.0933,55.2286,57600.0
2015-03-12 09:50:00,65.3,65.34,65.05,65.16,50500.0,55.2286,55.2625,55.0172,55.1102,50500.0
2015-03-12 10:00:00,65.15,65.16,64.96,64.98,51600.0,55.1018,55.1102,54.9411,54.958,51600.0
2015-03-12 10:10:00,64.98,64.98,64.84,64.9,35600.0,54.958,54.958,54.8396,54.8903,35600.0
2015-03-12 10:20:00,64.91,65.26,64.89,65.19,36200.0,54.8988,55.1948,54.8819,55.1356,36200.0
2015-03-12 10:30:00,65.19,65.24,65.19,65.24,22200.0,55.1356,55.1779,55.1356,55.1779,22200.0
2015-03-12 10:40:00,65.24,65.3,65.2,65.21,35200.0,55.1779,55.2286,55.1441,55.1525,35200.0
2015-03-12 10:50:00,65.21,65.25,65.19,65.24,27100.0,55.1525,55.1864,55.1356,55.1779,27100.0
2015-03-12 11:00:00,65.23,65.26,65.14,65.2,41300.0,55.1694,55.1948,55.0933,55.1441,41300.0
2015-03-12 11:10:00,65.2,65.29,65.19,65.29,48900.0,55.1441,55.2202,55.1356,55.2202,48900.0
2015-03-12 11:20:00,65.28,65.29,65.12,65.12,19100.0,55.2117,55.2202,55.0764,55.0764,19100.0
2015-03-12 11:30:00,65.12,65.16,65.09,65.15,29900.0,55.0764,55.1102,55.051,55.1018,29900.0
2015-03-12 11:40:00,65.14,65.24,65.11,65.11,22900.0,55.0933,55.1779,55.0679,55.0679,22900.0
2015-03-12 11:50:00,65.11,65.2,65.11,65.16,17900.0,55.0679,55.1441,55.0679,55.1102,17900.0
2015-03-12 12:00:00,65.16,65.17,65.11,65.13,27400.0,55.1102,55.1187,55.0679,55.0849,27400.0
2015-03-12 12:10:00,65.14,65.14,64.98,64.99,33500.0,55.0933,55.0933,54.958,54.9665,33500.0
2015-03-12 12:20:00,65.0,65.14,64.96,65.12,48000.0,54.9749,55.0933,54.9411,55.0764,48000.0
2015-03-12 12:30:00,65.12,65.15,65.08,65.09,14000.0,55.0764,55.1018,55.0426,55.051,14000.0
2015-03-12 12:40:00,65.08,65.11,65.06,65.11,22700.0,55.0426,55.0679,55.0257,55.0679,22700.0
2015-03-12 12:50:00,65.11,65.16,65.1,65.1,18700.0,55.0679,55.1102,55.0595,55.0595,18700.0
2015-03-12 13:00:00,65.1,65.11,65.05,65.07,22000.0,55.0595,55.0679,55.0172,55.0341,22000.0
2015-03-12 13:10:00,65.06,65.11,65.05,65.11,15900.0,55.0257,55.0679,55.0172,55.0679,15900.0
2015-03-12 13:20:00,65.1,65.14,65.08,65.09,24300.0,55.0595,55.0933,55.0426,55.051,24300.0
2015-03-12 13:30:00,65.08,65.11,65.06,65.09,16900.0,55.0426,55.0679,55.0257,55.051,16900.0
2015-03-12 13:40:00,65.09,65.09,65.05,65.08,28000.0,55.051,55.051,55.0172,55.0426,28000.0
2015-03-12 13:50:00,65.06,65.07,65.05,65.06,20000.0,55.0257,55.0341,55.0172,55.0257,20000.0
2015-03-12 14:00:00,65.06,65.07,65.01,65.03,31400.0,55.0257,55.0341,54.9834,55.0003,31400.0
2015-03-12 14:10:00,65.03,65.04,65.0,65.0,22100.0,55.0003,55.0087,54.9749,54.9749,22100.0
2015-03-12 14:20:00,65.0,65.01,64.98,64.98,63400.0,54.9749,54.9834,54.958,54.958,63400.0
2015-03-12 14:30:00,64.98,64.99,64.83,64.84,32200.0,54.958,54.9665,54.8311,54.8396,32200.0
2015-03-12 14:40:00,64.83,64.83,64.75,64.76,28800.0,54.8311,54.8311,54.7635,54.7719,28800.0
2015-03-12 14:50:00,64.75,64.89,64.74,64.87,29300.0,54.7635,54.8819,54.755,54.865,29300.0
2015-03-12 15:00:00,64.87,64.98,64.86,64.95,22700.0,54.865,54.958,54.8565,54.9326,22700.0
2015-03-12 15:10:00,64.96,64.97,64.85,64.87,31100.0,54.9411,54.9495,54.848,54.865,31100.0
2015-03-12 15:20:00,64.87,65.0,64.85,65.0,35300.0,54.865,54.9749,54.848,54.9749,35300.0
2015-03-12 15:30:00,65.0,65.1,64.98,65.1,48100.0,54.9749,55.0595,54.958,55.0595,48100.0
2015-03-12 15:40:00,65.1,65.16,65.01,65.02,106800.0,55.0595,55.1102,54.9834,54.9918,106800.0
2015-03-12 15:50:00,65.02,65.06,64.95,64.95,102100.0,54.9918,55.0257,54.9326,54.9326,102100.0
2015-03-13 09:30:00,65.01,65.38,65.01,65.29,63700.0,54.9834,55.2963,54.9834,55.2202,63700.0
2015-03-13 09:40:00,65.26,65.27,65.14,65.14,35200.0,55.1948,55.2033,55.0933,55.0933,35200.0
2015-03-13 09:50:00,65.14,65.15,65.08,65.08,46000.0,55.0933,55.1018,55.0426,55.0426,46000.0
2015-03-13 10:00:00,65.08,65.08,64.73,64.73,58600.0,55.0426,55.0426,54.7466,54.7466,58600.0
2015-03-13 10:10:00,64.73,64.83,64.72,64.82,27300.0,54.7466,54.8311,54.7381,54.8227,27300.0
2015-03-13 10:20:00,64.81,64.83,64.79,64.82,30500.0,54.8142,54.8311,54.7973,54.8227,30500.0
2015-03-13 10:30:00,64.81,64.9,64.73,64.9,29300.0,54.8142,54.8903,54.7466,54.8903,29300.0
2015-03-13 10:40:00,64.9,64.94,64.73,64.73,21700.0,54.8903,54.9242,54.7466,54.7466,21700.0
2015-03-13 10:50:00,64.73,64.8,64.56,64.75,74300.0,54.7466,54.8058,54.6028,54.7635,74300.0
2015-03-13 11:00:00,64.75,64.75,64.54,64.65,36300.0,54.7635,54.7635,54.5859,54.6789,36300.0
2015-03-13 11:10:00,64.64,64.68,64.45,64.48,38100.0,54.6704,54.7043,54.5097,54.5351,38100.0
2015-03-13 11:20:00,64.47,64.49,64.25,64.26,31200.0,54.5267,54.5436,54.3406,54.349,31200.0
2015-03-13 11:30:00,64.25,64.47,64.18,64.47,39100.0,54.3406,54.5267,54.2814,54.5267,39100.0
2015-03-13 11:40:00,64.48,64.54,64.35,64.39,29900.0,54.5351,54.5859,54.4252,54.459,29900.0
2015-03-13 11:50:00,64.39,64.5,64.39,64.49,18300.0,54.459,54.552,54.459,54.5436,18300.0
2015-03-13 12:00:00,64.49,64.49,64.36,64.42,17900.0,54.5436,54.5436,54.4336,54.4844,17900.0
2015-03-13 12:10:00,64.42,64.45,64.35,64.36,15100.0,54.4844,54.5097,54.4252,54.4336,15100.0
2015-03-13 12:20:00,64.37,64.57,64.36,64.52,15300.0,54.4421,54.6112,54.4336,54.5689,15300.0
2015-03-13 12:30:00,64.5,64.64,64.5,64.61,12500.0,54.552,54.6704,54.552,54.6451,12500.0
2015-03-13 12:40:00,64.61,64.75,64.58,64.63,35300.0,54.6451,54.7635,54.6197,54.662,35300.0
2015-03-13 12:50:00,64.65,64.69,64.59,64.66,19700.0,54.6789,54.7127,54.6281,54.6874,19700.0
2015-03-13 13:00:00,64.64,64.64,64.51,64.53,13700.0,54.6704,54.6704,54.5605,54.5774,13700.0
2015-03-13 13:10:00,64.52,64.52,64.44,64.45,14700.0,54.5689,54.5689,54.5013,54.5097,14700.0
2015-03-13 13:20:00,64.45,64.45,64.3,64.3,12000.0,54.5097,54.5097,54.3829,54.3829,12000.0
2015-03-13 13:30:00,64.3,64.35,64.28,64.35,18400.0,54.3829,54.4252,54.366,54.4252,18400.0
2015-03-13 13:40:00,64.34,64.38,64.33,64.36,8600.0,54.4167,54.4505,54.4082,54.4336,8600.0
2015-03-13 13:50:00,64.37,64.44,64.36,64.37,15900.0,54.4421,54.5013,54.4336,54.4421,15900.0
2015-03-13 14:00:00,64.39,64.48,64.32,64.44,22900.0,54.459,54.5351,54.3998,54.5013,22900.0
2015-03-13 14:10:00,64.44,64.44,64.34,64.36,15600.0,54.5013,54.5013,54.4167,54.4336,15600.0
2015-03-13 14:20:00,64.35,64.39,64.29,64.39,18400.0,54.4252,54.459,54.3744,54.459,18400.0
2015-03-13 14:30:00,64.37,64.4,64.31,64.33,14300.0,54.4421,54.4675,54.3913,54.4082,14300.0
2015-03-13 14:40:00,64.33,64.39,64.3,64.36,26600.0,54.4082,54.459,54.3829,54.4336,26600.0
2015-03-13 14:50:00,64.38,64.48,64.32,64.47,18000.0,54.4505,54.5351,54.3998,54.5267,18000.0
2015-03-13 15:00:00,64.48,64.54,64.45,64.48,36000.0,54.5351,54.5859,54.5097,54.5351,36000.0
2015-03-13 15:10:00,64.49,64.62,64.48,64.57,21600.0,54.5436,54.6535,54.5351,54.6112,21600.0
2015-03-13 15:20:00,64.57,64.63,64.55,64.63,34200.0,54.6112,54.662,54.5943,54.662,34200.0
2015-03-13 15:30:00,64.66,64.76,64.58,64.65,79300.0,54.6874,54.7719,54.6197,54.6789,79300.0
2015-03-13 15:40:00,64.66,64.85,64.66,64.84,85100.0,54.6874,54.848,54.6874,54.8396,85100.0
2015-03-13 15:50:00,64.84,64.98,64.79,64.81,194800.0,54.8396,54.958,54.7973,54.8142,194800.0
2015-03-16 09:30:00,64.96,65.41,64.89,65.33,35900.0,54.9411,55.3217,54.8819,55.254,35900.0
2015-03-16 09:40:00,65.33,65.52,65.27,65.47,23900.0,55.254,55.4147,55.2033,55.3724,23900.0
2015-03-16 09:50:00,65.45,65.55,65.33,65.37,11200.0,55.3555,55.4401,55.254,55.2878,11200.0
2015-03-16 10:00:00,65.36,65.44,65.3,65.36,14500.0,55.2794,55.347,55.2286,55.2794,14500.0
2015-03-16 10:10:00,65.37,65.46,65.35,65.43,19300.0,55.2878,55.364,55.2709,55.3386,19300.0
2015-03-16 10:20:00,65.42,65.45,65.32,65.36,28100.0,55.3301,55.3555,55.2456,55.2794,28100.0
2015-03-16 10:30:00,65.37,65.38,65.29,65.3,16300.0,55.2878,55.2963,55.2202,55.2286,16300.0
2015-03-16 10:40:00,65.29,65.34,65.27,65.34,12900.0,55.2202,55.2625,55.2033,55.2625,12900.0
2015-03-16 10:50:00,65.34,65.38,65.3,65.3,9000.0,55.2625,55.2963,55.2286,55.2286,9000.0
2015-03-16 11:00:00,65.33,65.35,65.29,65.34,10400.0,55.254,55.2709,55.2202,55.2625,10400.0
2015-03-16 11:10:00,65.35,65.38,65.29,65.38,14200.0,55.2709,55.2963,55.2202,55.2963,14200.0
2015-03-16 11:20:00,65.38,65.43,65.33,65.33,16500.0,55.2963,55.3386,55.254,55.254,16500.0
2015-03-16 11:30:00,65.34,65.4,65.33,65.38,17700.0,55.2625,55.3132,55.254,55.2963,17700.0
2015-03-16 11:40:00,65.38,65.44,65.38,65.43,8100.0,55.2963,55.347,55.2963,55.3386,8100.0
2015-03-16 11:50:00,65.44,65.49,65.43,65.47,11600.0,55.347,55.3893,55.3386,55.3724,11600.0
2015-03-16 12:00:00,65.45,65.48,65.39,65.41,12000.0,55.3555,55.3809,55.3048,55.3217,12000.0
2015-03-16 12:10:00,65.42,65.52,65.42,65.48,42200.0,55.3301,55.4147,55.3301,55.3809,42200.0
2015-03-16 12:20:00,65.49,65.5,65.46,65.49,9400.0,55.3893,55.3978,55.364,55.3893,9400.0
2015-03-16 12:30:00,65.48,65.52,65.45,65.5,19500.0,55.3809,55.4147,55.3555,55.3978,19500.0
2015-03-16 12:40:00,65.51,65.53,65.48,65.49,12400.0,55.4063,55.4232,55.3809,55.3893,12400.0
2015-03-16 12:50:00,65.49,65.53,65.47,65.49,15800.0,55.3893,55.4232,55.3724,55.3893,15800.0
2015-03-16 13:00:00,65.48,65.52,65.47,65.52,16500.0,55.3809,55.4147,55.3724,55.4147,16500.0
2015-03-16 13:10:00,65.52,65.56,65.5,65.56,13300.0,55.4147,55.4485,55.3978,55.4485,13300.0
2015-03-16 13:20:00,65.56,65.64,65.56,65.63,18000.0,55.4485,55.5162,55.4485,55.5077,18000.0
2015-03-16 13:30:00,65.62,65.68,65.61,65.67,15700.0,55.4993,55.55,55.4908,55.5416,15700.0
2015-03-16 13:40:00,65.67,65.7,65.66,65.69,20700.0,55.5416,55.5669,55.5331,55.5585,20700.0
2015-03-16 13:50:00,65.69,65.72,65.69,65.69,13700.0,55.5585,55.5839,55.5585,55.5585,13700.0
2015-03-16 14:00:00,65.69,65.71,65.68,65.71,9600.0,55.5585,55.5754,55.55,55.5754,9600.0
2015-03-16 14:10:00,65.71,65.79,65.7,65.76,20800.0,55.5754,55.6431,55.5669,55.6177,20800.0
2015-03-16 14:20:00,65.78,65.84,65.78,65.82,12900.0,55.6346,55.6854,55.6346,55.6684,12900.0
2015-03-16 14:30:00,65.81,65.82,65.78,65.78,22000.0,55.66,55.6684,55.6346,55.6346,22000.0
2015-03-16 14:40:00,65.79,65.86,65.79,65.81,16600.0,55.6431,55.7023,55.6431,55.66,16600.0
2015-03-16 14:50:00,65.82,65.91,65.81,65.91,24200.0,55.6684,55.7446,55.66,55.7446,24200.0
2015-03-16 15:00:00,65.92,65.94,65.84,65.84,12700.0,55.753,55.7699,55.6854,55.6854,12700.0
2015-03-16 15:10:00,65.84,65.91,65.82,65.91,25000.0,55.6854,55.7446,55.6684,55.7446,25000.0
2015-03-16 15:20:00,65.9,65.95,65.87,65.95,30100.0,55.7361,55.7784,55.7107,55.7784,30100.0
2015-03-16 15:30:00,65.95,65.99,65.95,65.98,45200.0,55.7784,55.8122,55.7784,55.8038,45200.0
2015-03-16 15:40:00,65.99,66.0,65.86,65.87,36800.0,55.8122,55.8207,55.7023,55.7107,36800.0
2015-03-16 15:50:00,65.87,65.91,65.82,65.86,87500.0,55.7107,55.7446,55.6684,55.7023,87500.0
2015-03-17 09:30:00,65.45,65.52,65.22,65.32,26200.0,55.3555,55.4147,55.161,55.2456,26200.0
2015-03-17 09:40:00,65.3,65.46,65.26,65.36,13000.0,55.2286,55.364,55.1948,55.2794,13000.0
2015-03-17 09:50:00,65.32,65.34,65.29,65.31,7700.0,55.2456,55.2625,55.2202,55.2371,7700.0
2015-03-17 10:00:00,65.32,65.37,65.28,65.28,40200.0,55.2456,55.2878,55.2117,55.2117,40200.0
2015-03-17 10:10:00,65.29,65.31,65.24,65.31,21300.0,55.2202,55.2371,55.1779,55.2371,21300.0
2015-03-17 10:20:00,65.31,65.31,65.27,65.3,20700.0,55.2371,55.2371,55.2033,55.2286,20700.0
2015-03-17 10:30:00,65.3,65.31,65.2,65.2,25200.0,55.2286,55.2371,55.1441,55.1441,25200.0
2015-03-17 10:40:00,65.21,65.22,65.05,65.06,33200.0,55.1525,55.161,55.0172,55.0257,33200.0
2015-03-17 10:50:00,65.06,65.11,65.05,65.06,20400.0,55.0257,55.0679,55.0172,55.0257,20400.0
2015-03-17 11:00:00,65.05,65.05,64.92,64.98,34700.0,55.0172,55.0172,54.9073,54.958,34700.0
2015-03-17 11:10:00,64.96,65.02,64.92,64.92,33600.0,54.9411,54.9918,54.9073,54.9073,33600.0
2015-03-17 11:20:00,64.93,65.01,64.9,65.0,24600.0,54.9157,54.9834,54.8903,54.9749,24600.0
2015-03-17 11:30:00,65.0,65.01,65.0,65.01,32000.0,54.9749,54.9834,54.9749,54.9834,32000.0
2015-03-17 11:40:00,65.0,65.06,65.0,65.02,22500.0,54.9749,55.0257,54.9749,54.9918,22500.0
2015-03-17 11:50:00,65.03,65.09,65.0,65.09,17300.0,55.0003,55.051,54.9749,55.051,17300.0
2015-03-17 12:00:00,65.09,65.11,65.06,65.07,15800.0,55.051,55.0679,55.0257,55.0341,15800.0
2015-03-17 12:10:00,65.07,65.07,65.02,65.03,15900.0,55.0341,55.0341,54.9918,55.0003,15900.0
2015-03-17 12:20:00,65.03,65.12,65.02,65.1,36200.0,55.0003,55.0764,54.9918,55.0595,36200.0
2015-03-17 12:30:00,65.1,65.14,65.09,65.12,9000.0,55.0595,55.0933,55.051,55.0764,9000.0
2015-03-17 12:40:00,65.11,65.14,65.09,65.12,8500.0,55.0679,55.0933,55.051,55.0764,8500.0
2015-03-17 12:50:00,65.12,65.17,65.12,65.15,7800.0,55.0764,55.1187,55.0764,55.1018,7800.0
2015-03-17 13:00:00,65.13,65.18,65.09,65.16,13900.0,55.0849,55.1271,55.051,55.1102,13900.0
2015-03-17 13:10:00,65.16,65.2,65.14,65.2,12100.0,55.1102,55.1441,55.0933,55.1441,12100.0
2015-03-17 13:20:00,65.2,65.22,65.14,65.14,47900.0,55.1441,55.161,55.0933,55.0933,47900.0
2015-03-17 13:30:00,65.13,65.14,65.04,65.09,25400.0,55.0849,55.0933,55.0087,55.051,25400.0
2015-03-17 13:40:00,65.08,65.15,65.06,65.14,15800.0,55.0426,55.1018,55.0257,55.0933,15800.0
2015-03-17 13:50:00,65.14,65.23,65.13,65.2,14400.0,55.0933,55.1694,55.0849,55.1441,14400.0
2015-03-17 14:00:00,65.2,65.21,65.17,65.19,36000.0,55.1441,55.1525,55.1187,55.1356,36000.0
2015-03-17 14:10:00,65.18,65.22,65.15,65.21,11500.0,55.1271,55.161,55.1018,55.1525,11500.0
2015-03-17 14:20:00,65.22,65.23,65.2,65.2,11600.0,55.161,55.1694,55.1441,55.1441,11600.0
2015-03-17 14:30:00,65.2,65.22,65.16,65.22,14800.0,55.1441,55.161,55.1102,55.161,14800.0
2015-03-17 14:40:00,65.22,65.27,65.17,65.19,14100.0,55.161,55.2033,55.1187,55.1356,14100.0
2015-03-17 14:50:00,65.2,65.26,65.16,65.22,8300.0,55.1441,55.1948,55.1102,55.161,8300.0
2015-03-17 15:00:00,65.24,65.27,65.2,65.22,10700.0,55.1779,55.2033,55.1441,55.161,10700.0
2015-03-17 15:10:00,65.23,65.31,65.22,65.31,13500.0,55.1694,55.2371,55.161,55.2371,13500.0
2015-03-17 15:20:00,65.31,65.33,65.29,65.32,15600.0,55.2371,55.254,55.2202,55.2456,15600.0
2015-03-17 15:30:00,65.33,65.35,65.3,65.3,30800.0,55.254,55.2709,55.2286,55.2286,30800.0
2015-03-17 15:40:00,65.3,65.46,65.24,65.46,112900.0,55.2286,55.364,55.1779,55.364,112900.0
2015-03-17 15:50:00,65.45,65.47,65.31,65.33,154800.0,55.3555,55.3724,55.2371,55.254,154800.0
2015-03-18 09:30:00,65.08,65.38,65.08,65.18,20800.0,55.0426,55.2963,55.0426,55.1271,20800.0
2015-03-18 09:40:00,65.22,65.24,65.07,65.17,20400.0,55.161,55.1779,55.0341,55.1187,20400.0
2015-03-18 09:50:00,65.16,65.31,65.15,65.23,13500.0,55.1102,55.2371,55.1018,55.1694,13500.0
2015-03-18 10:00:00,65.23,65.36,65.19,65.33,9600.0,55.1694,55.2794,55.1356,55.254,9600.0
2015-03-18 10:10:00,65.35,65.38,65.29,65.32,9000.0,55.2709,55.2963,55.2202,55.2456,9000.0
2015-03-18 10:20:00,65.34,65.42,65.29,65.31,37300.0,55.2625,55.3301,55.2202,55.2371,37300.0
2015-03-18 10:30:00,65.3,65.35,65.28,65.34,13900.0,55.2286,55.2709,55.2117,55.2625,13900.0
2015-03-18 10:40:00,65.34,65.54,65.33,65.53,26700.0,55.2625,55.4316,55.254,55.4232,26700.0
2015-03-18 10:50:00,65.53,65.65,65.5,65.63,19600.0,55.4232,55.5247,55.3978,55.5077,19600.0
2015-03-18 11:00:00,65.63,65.77,65.62,65.77,22100.0,55.5077,55.6262,55.4993,55.6262,22100.0
2015-03-18 11:10:00,65.76,65.8,65.73,65.76,30100.0,55.6177,55.6515,55.5923,55.6177,30100.0
2015-03-18 11:20:00,65.76,65.79,65.7,65.73,33400.0,55.6177,55.6431,55.5669,55.5923,33400.0
2015-03-18 11:30:00,65.7,65.79,65.7,65.75,16700.0,55.5669,55.6431,55.5669,55.6092,16700.0
2015-03-18 11:40:00,65.76,65.96,65.76,65.92,39800.0,55.6177,55.7868,55.6177,55.753,39800.0
2015-03-18 11:50:00,65.92,65.93,65.85,65.91,11600.0,55.753,55.7615,55.6938,55.7446,11600.0
2015-03-18 12:00:00,65.9,65.97,65.87,65.97,20300.0,55.7361,55.7953,55.7107,55.7953,20300.0
2015-03-18 12:10:00,65.97,66.03,65.92,65.95,31100.0,55.7953,55.8461,55.753,55.7784,31100.0
2015-03-18 12:20:00,65.96,66.04,65.95,65.97,26500.0,55.7868,55.8545,55.7784,55.7953,26500.0
2015-03-18 12:30:00,65.96,66.04,65.95,66.0,20500.0,55.7868,55.8545,55.7784,55.8207,20500.0
2015-03-18 12:40:00,65.98,66.02,65.9,65.92,15500.0,55.8038,55.8376,55.7361,55.753,15500.0
2015-03-18 12:50:00,65.92,65.96,65.87,65.91,9700.0,55.753,55.7868,55.7107,55.7446,9700.0
2015-03-18 13:00:00,65.89,65.96,65.8,65.81,10600.0,55.7276,55.7868,55.6515,55.66,10600.0
2015-03-18 13:10:00,65.8,65.8,65.68,65.72,25300.0,55.6515,55.6515,55.55,55.5839,25300.0
2015-03-18 13:20:00,65.72,65.83,65.7,65.77,40800.0,55.5839,55.6769,55.5669,55.6262,40800.0
2015-03-18 13:30:00,65.76,65.76,65.67,65.72,32200.0,55.6177,55.6177,55.5416,55.5839,32200.0
2015-03-18 13:40:00,65.71,65.77,65.67,65.68,40400.0,55.5754,55.6262,55.5416,55.55,40400.0
2015-03-18 13:50:00,65.68,65.77,65.62,65.7,35100.0,55.55,55.6262,55.4993,55.5669,35100.0
2015-03-18 14:00:00,65.68,66.37,65.65,66.28,67000.0,55.55,56.1336,55.5247,56.0575,67000.0
2015-03-18 14:10:00,66.26,66.58,66.17,66.49,62400.0,56.0406,56.3112,55.9645,56.2351,62400.0
2015-03-18 14:20:00,66.49,66.5,66.38,66.5,28900.0,56.2351,56.2436,56.1421,56.2436,28900.0
2015-03-18 14:30:00,66.49,66.63,66.44,66.58,34800.0,56.2351,56.3535,56.1928,56.3112,34800.0
2015-03-18 14:40:00,66.56,66.7,66.53,66.57,32600.0,56.2943,56.4127,56.2689,56.3028,32600.0
2015-03-18 14:50:00,66.57,66.77,66.52,66.74,25900.0,56.3028,56.4719,56.2605,56.4465,25900.0
2015-03-18 15:00:00,66.76,66.94,66.71,66.89,53800.0,56.4635,56.6157,56.4212,56.5734,53800.0
2015-03-18 15:10:00,66.88,67.07,66.8,67.04,38400.0,56.565,56.7257,56.4973,56.7003,38400.0
2015-03-18 15:20:00,67.04,67.04,66.89,66.9,23500.0,56.7003,56.7003,56.5734,56.5819,23500.0
2015-03-18 15:30:00,66.89,66.93,66.78,66.81,24700.0,56.5734,56.6072,56.4804,56.5058,24700.0
2015-03-18 15:40:00,66.78,66.8,66.6,66.6,72500.0,56.4804,56.4973,56.3281,56.3281,72500.0
2015-03-18 15:50:00,66.59,66.67,66.58,66.65,85800.0,56.3197,56.3873,56.3112,56.3704,85800.0
2015-03-19 09:30:00,66.45,66.84,66.45,66.73,71100.0,56.2013,56.5311,56.2013,56.4381,71100.0
2015-03-19 09:40:00,66.72,66.75,66.61,66.63,34700.0,56.4296,56.455,56.3366,56.3535,34700.0
2015-03-19 09:50:00,66.61,66.75,66.61,66.75,29300.0,56.3366,56.455,56.3366,56.455,29300.0
2015-03-19 10:00:00,66.8,66.8,66.72,66.75,14700.0,56.4973,56.4973,56.4296,56.455,14700.0
2015-03-19 10:10:00,66.75,67.01,66.74,66.98,20100.0,56.455,56.6749,56.4465,56.6495,20100.0
2015-03-19 10:20:00,66.99,67.01,66.9,66.97,25100.0,56.658,56.6749,56.5819,56.6411,25100.0
2015-03-19 10:30:00,66.98,66.98,66.9,66.92,19200.0,56.6495,56.6495,56.5819,56.5988,19200.0
2015-03-19 10:40:00,66.92,66.93,66.83,66.83,11000.0,56.5988,56.6072,56.5227,56.5227,11000.0
2015-03-19 10:50:00,66.83,66.83,66.75,66.77,20400.0,56.5227,56.5227,56.455,56.4719,20400.0
2015-03-19 11:00:00,66.76,66.82,66.7,66.73,22400.0,56.4635,56.5142,56.4127,56.4381,22400.0
2015-03-19 11:10:00,66.74,66.78,66.73,66.74,11400.0,56.4465,56.4804,56.4381,56.4465,11400.0
2015-03-19 11:20:00,66.74,66.75,66.63,66.64,24800.0,56.4465,56.455,56.3535,56.362,24800.0
2015-03-19 11:30:00,66.64,66.64,66.53,66.59,52400.0,56.362,56.362,56.2689,56.3197,52400.0
2015-03-19 11:40:00,66.59,66.6,66.49,66.49,29300.0,56.3197,56.3281,56.2351,56.2351,29300.0
2015-03-19 11:50:00,66.48,66.48,66.37,66.42,14900.0,56.2266,56.2266,56.1336,56.1759,14900.0
2015-03-19 12:00:00,66.41,66.41,66.34,66.35,15100.0,56.1674,56.1674,56.1082,56.1167,15100.0
2015-03-19 12:10:00,66.34,66.34,66.28,66.32,23100.0,56.1082,56.1082,56.0575,56.0913,23100.0
2015-03-19 12:20:00,66.31,66.32,66.25,66.28,29900.0,56.0829,56.0913,56.0321,56.0575,29900.0
2015-03-19 12:30:00,66.26,66.26,66.12,66.12,5800.0,56.0406,56.0406,55.9222,55.9222,5800.0
2015-03-19 12:40:00,66.12,66.26,66.05,66.26,38400.0,55.9222,56.0406,55.863,56.0406,38400.0
2015-03-19 12:50:00,66.26,66.27,66.23,66.25,26700.0,56.0406,56.049,56.0152,56.0321,26700.0
2015-03-19 13:00:00,66.25,66.28,66.23,66.26,7200.0,56.0321,56.0575,56.0152,56.0406,7200.0
2015-03-19 13:10:00,66.25,66.35,66.24,66.35,11000.0,56.0321,56.1167,56.0237,56.1167,11000.0
2015-03-19 13:20:00,66.36,66.49,66.36,66.47,28700.0,56.1252,56.2351,56.1252,56.2182,28700.0
2015-03-19 13:30:00,66.46,66.46,66.3,66.31,25200.0,56.2097,56.2097,56.0744,56.0829,25200.0
2015-03-19 13:40:00,66.3,66.3,66.27,66.28,27000.0,56.0744,56.0744,56.049,56.0575,27000.0
2015-03-19 13:50:00,66.29,66.35,66.28,66.28,14600.0,56.066,56.1167,56.0575,56.0575,14600.0
2015-03-19 14:00:00,66.29,66.37,66.28,66.37,22700.0,56.066,56.1336,56.0575,56.1336,22700.0
2015-03-19 14:10:00,66.38,66.44,66.38,66.4,13800.0,56.1421,56.1928,56.1421,56.159,13800.0
2015-03-19 14:20:00,66.39,66.39,66.34,66.35,10000.0,56.1505,56.1505,56.1082,56.1167,10000.0
2015-03-19 14:30:00,66.36,66.39,66.32,66.35,13400.0,56.1252,56.1505,56.0913,56.1167,13400.0
2015-03-19 14:40:00,66.36,66.45,66.36,66.44,21500.0,56.1252,56.2013,56.1252,56.1928,21500.0
2015-03-19 14:50:00,66.45,66.51,66.45,66.5,25900.0,56.2013,56.252,56.2013,56.2436,25900.0
2015-03-19 15:00:00,66.49,66.5,66.45,66.45,14500.0,56.2351,56.2436,56.2013,56.2013,14500.0
2015-03-19 15:10:00,66.46,66.47,66.36,66.36,16500.0,56.2097,56.2182,56.1252,56.1252,16500.0
2015-03-19 15:20:00,66.36,66.37,66.31,66.35,86300.0,56.1252,56.1336,56.0829,56.1167,86300.0
2015-03-19 15:30:00,66.35,66.42,66.33,66.34,40600.0,56.1167,56.1759,56.0998,56.1082,40600.0
2015-03-19 15:40:00,66.34,66.36,66.3,66.34,100000.0,56.1082,56.1252,56.0744,56.1082,100000.0
2015-03-19 15:50:00,66.34,66.4,66.33,66.35,148800.0,56.1082,56.159,56.0998,56.1167,148800.0
2015-03-20 09:30:00,66.54,66.66,66.45,66.6,198600.0,56.2774,56.3789,56.2013,56.3281,198600.0
2015-03-20 09:40:00,66.62,66.78,66.57,66.7,42500.0,56.3451,56.4804,56.3028,56.4127,42500.0
2015-03-20 09:50:00,66.7,66.75,66.63,66.63,24400.0,56.4127,56.455,56.3535,56.3535,24400.0
2015-03-20 10:00:00,66.62,66.73,66.62,66.67,30000.0,56.3451,56.4381,56.3451,56.3873,30000.0
2015-03-20 10:10:00,66.67,66.76,66.66,66.74,44900.0,56.3873,56.4635,56.3789,56.4465,44900.0
2015-03-20 10:20:00,66.75,66.77,66.72,66.73,28300.0,56.455,56.4719,56.4296,56.4381,28300.0
2015-03-20 10:30:00,66.72,66.79,66.7,66.74,30500.0,56.4296,56.4888,56.4127,56.4465,30500.0
2015-03-20 10:40:00,66.75,66.79,66.69,66.76,23000.0,56.455,56.4888,56.4043,56.4635,23000.0
2015-03-20 10:50:00,66.76,66.94,66.76,66.92,13100.0,56.4635,56.6157,56.4635,56.5988,13100.0
2015-03-20 11:00:00,66.92,66.94,66.83,66.92,22700.0,56.5988,56.6157,56.5227,56.5988,22700.0
2015-03-20 11:10:00,66.91,66.98,66.91,66.94,12900.0,56.5903,56.6495,56.5903,56.6157,12900.0
2015-03-20 11:20:00,66.93,66.95,66.91,66.92,13200.0,56.6072,56.6242,56.5903,56.5988,13200.0
2015-03-20 11:30:00,66.93,66.94,66.85,66.85,11800.0,56.6072,56.6157,56.5396,56.5396,11800.0
2015-03-20 11:40:00,66.85,66.87,66.76,66.76,18400.0,56.5396,56.5565,56.4635,56.4635,18400.0
2015-03-20 11:50:00,66.76,66.84,66.76,66.84,14800.0,56.4635,56.5311,56.4635,56.5311,14800.0
2015-03-20 12:00:00,66.84,66.84,66.78,66.83,10000.0,56.5311,56.5311,56.4804,56.5227,10000.0
2015-03-20 12:10:00,66.83,66.85,66.8,66.85,10900.0,56.5227,56.5396,56.4973,56.5396,10900.0
2015-03-20 12:20:00,66.85,66.86,66.79,66.84,11600.0,56.5396,56.548,56.4888,56.5311,11600.0
2015-03-20 12:30:00,66.85,66.97,66.85,66.96,28300.0,56.5396,56.6411,56.5396,56.6326,28300.0
2015-03-20 12:40:00,66.96,67.0,66.95,66.98,10400.0,56.6326,56.6664,56.6242,56.6495,10400.0
2015-03-20 12:50:00,66.97,67.16,66.97,67.13,30400.0,56.6411,56.8018,56.6411,56.7764,30400.0
2015-03-20 13:00:00,67.13,67.21,67.09,67.17,28300.0,56.7764,56.8441,56.7426,56.8102,28300.0
2015-03-20 13:10:00,67.16,67.22,67.12,67.22,16800.0,56.8018,56.8525,56.7679,56.8525,16800.0
2015-03-20 13:20:00,67.22,67.29,67.22,67.28,37200.0,56.8525,56.9117,56.8525,56.9033,37200.0
2015-03-20 13:30:00,67.28,67.28,67.15,67.22,29000.0,56.9033,56.9033,56.7933,56.8525,29000.0
2015-03-20 13:40:00,67.22,67.22,67.17,67.19,11800.0,56.8525,56.8525,56.8102,56.8271,11800.0
2015-03-20 13:50:00,67.19,67.2,67.09,67.09,15900.0,56.8271,56.8356,56.7426,56.7426,15900.0
2015-03-20 14:00:00,67.09,67.12,67.06,67.11,11700.0,56.7426,56.7679,56.7172,56.7595,11700.0
2015-03-20 14:10:00,67.11,67.11,67.07,67.11,7800.0,56.7595,56.7595,56.7257,56.7595,7800.0
2015-03-20 14:20:00,67.12,67.13,67.07,67.1,15400.0,56.7679,56.7764,56.7257,56.751,15400.0
2015-03-20 14:30:00,67.1,67.1,67.03,67.03,12700.0,56.751,56.751,56.6918,56.6918,12700.0
2015-03-20 14:40:00,67.03,67.04,67.0,67.01,17600.0,56.6918,56.7003,56.6664,56.6749,17600.0
2015-03-20 14:50:00,67.01,67.05,67.0,67.05,11300.0,56.6749,56.7087,56.6664,56.7087,11300.0
2015-03-20 15:00:00,67.05,67.05,67.02,67.03,7200.0,56.7087,56.7087,56.6834,56.6918,7200.0
2015-03-20 15:10:00,67.03,67.06,67.0,67.01,26500.0,56.6918,56.7172,56.6664,56.6749,26500.0
2015-03-20 15:20:00,67.01,67.04,67.0,67.01,21900.0,56.6749,56.7003,56.6664,56.6749,21900.0
2015-03-20 15:30:00,67.01,67.12,67.01,67.11,68500.0,56.6749,56.7679,56.6749,56.7595,68500.0
2015-03-20 15:40:00,67.11,67.11,66.86,66.94,135500.0,56.7595,56.7595,56.548,56.6157,135500.0
2015-03-20 15:50:00,66.95,67.01,66.79,66.83,394100.0,56.6242,56.6749,56.4888,56.5227,394100.0
2015-03-23 09:30:00,66.76,66.9,66.67,66.85,28700.0,56.4635,56.5819,56.3873,56.5396,28700.0
2015-03-23 09:40:00,66.87,66.99,66.82,66.93,18400.0,56.5565,56.658,56.5142,56.6072,18400.0
2015-03-23 09:50:00,66.96,66.97,66.89,66.94,14600.0,56.6326,56.6411,56.5734,56.6157,14600.0
2015-03-23 10:00:00,66.94,66.94,66.85,66.89,7800.0,56.6157,56.6157,56.5396,56.5734,7800.0
2015-03-23 10:10:00,66.89,66.94,66.79,66.79,12600.0,56.5734,56.6157,56.4888,56.4888,12600.0
2015-03-23 10:20:00,66.8,66.94,66.79,66.93,11200.0,56.4973,56.6157,56.4888,56.6072,11200.0
2015-03-23 10:30:00,66.93,66.93,66.85,66.87,12600.0,56.6072,56.6072,56.5396,56.5565,12600.0
2015-03-23 10:40:00,66.88,66.95,66.88,66.95,8500.0,56.565,56.6242,56.565,56.6242,8500.0
2015-03-23 10:50:00,66.96,66.99,66.92,66.93,9600.0,56.6326,56.658,56.5988,56.6072,9600.0
2015-03-23 11:00:00,66.93,66.94,66.88,66.94,27900.0,56.6072,56.6157,56.565,56.6157,27900.0
2015-03-23 11:10:00,66.95,67.0,66.93,66.98,16700.0,56.6242,56.6664,56.6072,56.6495,16700.0
2015-03-23 11:20:00,66.99,66.99,66.88,66.9,14500.0,56.658,56.658,56.565,56.5819,14500.0
2015-03-23 11:30:00,66.9,66.99,66.89,66.99,13800.0,56.5819,56.658,56.5734,56.658,13800.0
2015-03-23 11:40:00,66.98,66.99,66.91,66.92,17600.0,56.6495,56.658,56.5903,56.5988,17600.0
2015-03-23 11:50:00,66.92,66.94,66.89,66.9,14700.0,56.5988,56.6157,56.5734,56.5819,14700.0
2015-03-23 12:00:00,66.9,66.91,66.88,66.88,23800.0,56.5819,56.5903,56.565,56.565,23800.0
2015-03-23 12:10:00,66.88,66.89,66.76,66.77,15200.0,56.565,56.5734,56.4635,56.4719,15200.0
2015-03-23 12:20:00,66.78,66.79,66.69,66.7,18400.0,56.4804,56.4888,56.4043,56.4127,18400.0
2015-03-23 12:30:00,66.69,66.81,66.69,66.79,15100.0,56.4043,56.5058,56.4043,56.4888,15100.0
2015-03-23 12:40:00,66.8,66.8,66.77,66.78,18200.0,56.4973,56.4973,56.4719,56.4804,18200.0
2015-03-23 12:50:00,66.78,66.79,66.65,66.65,11000.0,56.4804,56.4888,56.3704,56.3704,11000.0
2015-03-23 13:00:00,66.64,66.68,66.63,66.66,9300.0,56.362,56.3958,56.3535,56.3789,9300.0
2015-03-23 13:10:00,66.67,66.76,66.67,66.76,7900.0,56.3873,56.4635,56.3873,56.4635,7900.0
2015-03-23 13:20:00,66.76,66.82,66.74,66.8,19100.0,56.4635,56.5142,56.4465,56.4973,19100.0
2015-03-23 13:30:00,66.78,66.78,66.7,66.71,14200.0,56.4804,56.4804,56.4127,56.4212,14200.0
2015-03-23 13:40:00,66.71,66.79,66.7,66.75,9100.0,56.4212,56.4888,56.4127,56.455,9100.0
2015-03-23 13:50:00,66.75,66.77,66.74,66.76,7800.0,56.455,56.4719,56.4465,56.4635,7800.0
2015-03-23 14:00:00,66.76,66.8,66.75,66.8,7500.0,56.4635,56.4973,56.455,56.4973,7500.0
2015-03-23 14:10:00,66.81,66.88,66.8,66.85,13200.0,56.5058,56.565,56.4973,56.5396,13200.0
2015-03-23 14:20:00,66.85,66.92,66.85,66.9,9100.0,56.5396,56.5988,56.5396,56.5819,9100.0
2015-03-23 14:30:00,66.9,66.91,66.85,66.85,7800.0,56.5819,56.5903,56.5396,56.5396,7800.0
2015-03-23 14:40:00,66.85,66.87,66.84,66.85,12700.0,56.5396,56.5565,56.5311,56.5396,12700.0
2015-03-23 14:50:00,66.85,66.88,66.84,66.85,17100.0,56.5396,56.565,56.5311,56.5396,17100.0
2015-03-23 15:00:00,66.85,66.9,66.84,66.89,11500.0,56.5396,56.5819,56.5311,56.5734,11500.0
2015-03-23 15:10:00,66.88,66.9,66.84,66.87,17900.0,56.565,56.5819,56.5311,56.5565,17900.0
2015-03-23 15:20:00,66.87,66.87,66.84,66.85,17400.0,56.5565,56.5565,56.5311,56.5396,17400.0
2015-03-23 15:30:00,66.86,66.86,66.75,66.76,21500.0,56.548,56.548,56.455,56.4635,21500.0
2015-03-23 15:40:00,66.75,66.75,66.63,66.63,49600.0,56.455,56.455,56.3535,56.3535,49600.0
2015-03-23 15:50:00,66.65,66.67,66.52,66.53,93100.0,56.3704,56.3873,56.2605,56.2689,93100.0
2015-03-24 09:30:00,66.61,66.82,66.42,66.62,27900.0,56.3366,56.5142,56.1759,56.3451,27900.0
2015-03-24 09:40:00,66.62,66.74,66.49,66.67,21000.0,56.3451,56.4465,56.2351,56.3873,21000.0
2015-03-24 09:50:00,66.69,66.88,66.56,66.88,21200.0,56.4043,56.565,56.2943,56.565,21200.0
2015-03-24 10:00:00,66.87,66.87,66.56,66.6,21100.0,56.5565,56.5565,56.2943,56.3281,21100.0
2015-03-24 10:10:00,66.59,66.6,66.54,66.58,14500.0,56.3197,56.3281,56.2774,56.3112,14500.0
2015-03-24 10:20:00,66.59,66.62,66.56,66.61,11400.0,56.3197,56.3451,56.2943,56.3366,11400.0
2015-03-24 10:30:00,66.61,66.63,66.57,66.6,8000.0,56.3366,56.3535,56.3028,56.3281,8000.0
2015-03-24 10:40:00,66.62,66.66,66.58,66.6,14100.0,56.3451,56.3789,56.3112,56.3281,14100.0
2015-03-24 10:50:00,66.61,66.7,66.61,66.7,9300.0,56.3366,56.4127,56.3366,56.4127,9300.0
2015-03-24 11:00:00,66.7,66.71,66.6,66.69,11000.0,56.4127,56.4212,56.3281,56.4043,11000.0
2015-03-24 11:10:00,66.69,66.77,66.69,66.77,35100.0,56.4043,56.4719,56.4043,56.4719,35100.0
2015-03-24 11:20:00,66.78,66.78,66.73,66.75,10700.0,56.4804,56.4804,56.4381,56.455,10700.0
2015-03-24 11:30:00,66.74,66.75,66.63,66.67,8900.0,56.4465,56.455,56.3535,56.3873,8900.0
2015-03-24 11:40:00,66.67,66.71,66.63,66.71,8600.0,56.3873,56.4212,56.3535,56.4212,8600.0
2015-03-24 11:50:00,66.72,66.72,66.63,66.64,11200.0,56.4296,56.4296,56.3535,56.362,11200.0
2015-03-24 12:00:00,66.63,66.71,66.62,66.71,13300.0,56.3535,56.4212,56.3451,56.4212,13300.0
2015-03-24 12:10:00,66.7,66.71,66.65,66.71,12100.0,56.4127,56.4212,56.3704,56.4212,12100.0
2015-03-24 12:20:00,66.7,66.71,66.64,66.67,8600.0,56.4127,56.4212,56.362,56.3873,8600.0
2015-03-24 12:30:00,66.67,66.67,66.57,66.59,16500.0,56.3873,56.3873,56.3028,56.3197,16500.0
2015-03-24 12:40:00,66.6,66.61,66.57,66.59,13500.0,56.3281,56.3366,56.3028,56.3197,13500.0
2015-03-24 12:50:00,66.59,66.6,66.54,66.57,16200.0,56.3197,56.3281,56.2774,56.3028,16200.0
2015-03-24 13:00:00,66.57,66.61,66.57,66.58,14600.0,56.3028,56.3366,56.3028,56.3112,14600.0
2015-03-24 13:10:00,66.58,66.59,66.53,66.55,24000.0,56.3112,56.3197,56.2689,56.2859,24000.0
2015-03-24 13:20:00,66.54,66.54,66.42,66.44,8300.0,56.2774,56.2774,56.1759,56.1928,8300.0
2015-03-24 13:30:00,66.44,66.47,66.41,66.45,10600.0,56.1928,56.2182,56.1674,56.2013,10600.0
2015-03-24 13:40:00,66.45,66.52,66.45,66.46,6700.0,56.2013,56.2605,56.2013,56.2097,6700.0
2015-03-24 13:50:00,66.45,66.55,66.45,66.52,8100.0,56.2013,56.2859,56.2013,56.2605,8100.0
2015-03-24 14:00:00,66.52,66.52,66.45,66.51,9500.0,56.2605,56.2605,56.2013,56.252,9500.0
2015-03-24 14:10:00,66.52,66.56,66.46,66.47,8800.0,56.2605,56.2943,56.2097,56.2182,8800.0
2015-03-24 14:20:00,66.46,66.5,66.45,66.49,20100.0,56.2097,56.2436,56.2013,56.2351,20100.0
2015-03-24 14:30:00,66.48,66.51,66.45,66.47,17900.0,56.2266,56.252,56.2013,56.2182,17900.0
2015-03-24 14:40:00,66.47,66.55,66.47,66.5,11800.0,56.2182,56.2859,56.2182,56.2436,11800.0
2015-03-24 14:50:00,66.51,66.53,66.48,66.52,7700.0,56.252,56.2689,56.2266,56.2605,7700.0
2015-03-24 15:00:00,66.52,66.67,66.49,66.64,15600.0,56.2605,56.3873,56.2351,56.362,15600.0
2015-03-24 15:10:00,66.64,66.65,66.57,66.58,10900.0,56.362,56.3704,56.3028,56.3112,10900.0
2015-03-24 15:20:00,66.58,66.58,66.46,66.46,20500.0,56.3112,56.3112,56.2097,56.2097,20500.0
2015-03-24 15:30:00,66.45,66.52,66.45,66.46,32800.0,56.2013,56.2605,56.2013,56.2097,32800.0
2015-03-24 15:40:00,66.45,66.45,66.27,66.28,35600.0,56.2013,56.2013,56.049,56.0575,35600.0
2015-03-24 15:50:00,66.28,66.31,66.22,66.25,90900.0,56.0575,56.0829,56.0067,56.0321,90900.0
2015-03-25 09:30:00,66.21,66.22,65.85,65.9,15100.0,55.9983,56.0067,55.6938,55.7361,15100.0
2015-03-25 09:40:00,65.9,65.96,65.78,65.89,23600.0,55.7361,55.7868,55.6346,55.7276,23600.0
2015-03-25 09:50:00,65.91,65.96,65.8,65.87,10100.0,55.7446,55.7868,55.6515,55.7107,10100.0
2015-03-25 10:00:00,65.86,65.93,65.79,65.88,11700.0,55.7023,55.7615,55.6431,55.7192,11700.0
2015-03-25 10:10:00,65.89,65.91,65.83,65.87,4900.0,55.7276,55.7446,55.6769,55.7107,4900.0
2015-03-25 10:20:00,65.88,65.97,65.88,65.92,7400.0,55.7192,55.7953,55.7192,55.753,7400.0
2015-03-25 10:30:00,65.91,65.93,65.86,65.88,20000.0,55.7446,55.7615,55.7023,55.7192,20000.0
2015-03-25 10:40:00,65.88,65.95,65.86,65.89,25100.0,55.7192,55.7784,55.7023,55.7276,25100.0
2015-03-25 10:50:00,65.9,66.03,65.9,66.01,11100.0,55.7361,55.8461,55.7361,55.8291,11100.0
2015-03-25 11:00:00,66.04,66.05,65.99,66.03,11000.0,55.8545,55.863,55.8122,55.8461,11000.0
2015-03-25 11:10:00,66.01,66.01,65.88,65.95,29600.0,55.8291,55.8291,55.7192,55.7784,29600.0
2015-03-25 11:20:00,65.95,65.98,65.9,65.98,31700.0,55.7784,55.8038,55.7361,55.8038,31700.0
2015-03-25 11:30:00,65.97,65.97,65.68,65.7,59900.0,55.7953,55.7953,55.55,55.5669,59900.0
2015-03-25 11:40:00,65.67,65.84,65.67,65.76,82200.0,55.5416,55.6854,55.5416,55.6177,82200.0
2015-03-25 11:50:00,65.75,65.8,65.72,65.8,24600.0,55.6092,55.6515,55.5839,55.6515,24600.0
2015-03-25 12:00:00,65.79,65.8,65.72,65.75,12300.0,55.6431,55.6515,55.5839,55.6092,12300.0
2015-03-25 12:10:00,65.73,65.78,65.72,65.73,13800.0,55.5923,55.6346,55.5839,55.5923,13800.0
2015-03-25 12:20:00,65.73,65.73,65.56,65.6,36300.0,55.5923,55.5923,55.4485,55.4824,36300.0
2015-03-25 12:30:00,65.6,65.76,65.58,65.76,25400.0,55.4824,55.6177,55.4655,55.6177,25400.0
2015-03-25 12:40:00,65.74,65.77,65.66,65.77,12800.0,55.6008,55.6262,55.5331,55.6262,12800.0
2015-03-25 12:50:00,65.76,65.78,65.74,65.78,4100.0,55.6177,55.6346,55.6008,55.6346,4100.0
2015-03-25 13:00:00,65.79,65.79,65.66,65.7,10100.0,55.6431,55.6431,55.5331,55.5669,10100.0
2015-03-25 13:10:00,65.71,65.72,65.52,65.58,17100.0,55.5754,55.5839,55.4147,55.4655,17100.0
2015-03-25 13:20:00,65.6,65.65,65.52,65.63,8100.0,55.4824,55.5247,55.4147,55.5077,8100.0
2015-03-25 13:30:00,65.62,65.65,65.51,65.56,10400.0,55.4993,55.5247,55.4063,55.4485,10400.0
2015-03-25 13:40:00,65.58,65.63,65.57,65.59,8700.0,55.4655,55.5077,55.457,55.4739,8700.0
2015-03-25 13:50:00,65.59,65.6,65.47,65.47,11700.0,55.4739,55.4824,55.3724,55.3724,11700.0
2015-03-25 14:00:00,65.46,65.66,65.44,65.58,30400.0,55.364,55.5331,55.347,55.4655,30400.0
2015-03-25 14:10:00,65.58,65.68,65.58,65.67,19700.0,55.4655,55.55,55.4655,55.5416,19700.0
2015-03-25 14:20:00,65.66,65.71,65.65,65.68,12500.0,55.5331,55.5754,55.5247,55.55,12500.0
2015-03-25 14:30:00,65.68,65.71,65.64,65.66,14700.0,55.55,55.5754,55.5162,55.5331,14700.0
2015-03-25 14:40:00,65.67,65.69,65.65,65.66,14000.0,55.5416,55.5585,55.5247,55.5331,14000.0
2015-03-25 14:50:00,65.68,65.78,65.68,65.71,16600.0,55.55,55.6346,55.55,55.5754,16600.0
2015-03-25 15:00:00,65.7,65.7,65.58,65.61,24200.0,55.5669,55.5669,55.4655,55.4908,24200.0
2015-03-25 15:10:00,65.6,65.66,65.58,65.63,19600.0,55.4824,55.5331,55.4655,55.5077,19600.0
2015-03-25 15:20:00,65.63,65.64,65.45,65.47,22700.0,55.5077,55.5162,55.3555,55.3724,22700.0
2015-03-25 15:30:00,65.47,65.53,65.43,65.47,38400.0,55.3724,55.4232,55.3386,55.3724,38400.0
2015-03-25 15:40:00,65.48,65.49,65.28,65.28,56000.0,55.3809,55.3893,55.2117,55.2117,56000.0
2015-03-25 15:50:00,65.28,65.36,65.25,65.35,192700.0,55.2117,55.2794,55.1864,55.2709,192700.0
2015-03-26 09:30:00,64.93,64.96,64.53,64.71,46100.0,54.9157,54.9411,54.5774,54.7296,46100.0
2015-03-26 09:40:00,64.75,65.08,64.71,65.08,17200.0,54.7635,55.0426,54.7296,55.0426,17200.0
2015-03-26 09:50:00,65.05,65.2,64.94,65.19,63600.0,55.0172,55.1441,54.9242,55.1356,63600.0
2015-03-26 10:00:00,65.19,65.19,64.87,64.93,18700.0,55.1356,55.1356,54.865,54.9157,18700.0
2015-03-26 10:10:00,64.93,64.97,64.83,64.92,16100.0,54.9157,54.9495,54.8311,54.9073,16100.0
2015-03-26 10:20:00,64.94,65.07,64.94,65.02,10800.0,54.9242,55.0341,54.9242,54.9918,10800.0
2015-03-26 10:30:00,65.01,65.31,65.0,65.24,22100.0,54.9834,55.2371,54.9749,55.1779,22100.0
2015-03-26 10:40:00,65.24,65.32,65.21,65.3,10300.0,55.1779,55.2456,55.1525,55.2286,10300.0
2015-03-26 10:50:00,65.32,65.44,65.21,65.44,16300.0,55.2456,55.347,55.1525,55.347,16300.0
2015-03-26 11:00:00,65.44,65.51,65.37,65.45,23000.0,55.347,55.4063,55.2878,55.3555,23000.0
2015-03-26 11:10:00,65.44,65.45,65.26,65.27,18600.0,55.347,55.3555,55.1948,55.2033,18600.0
2015-03-26 11:20:00,65.27,65.37,65.25,65.37,24000.0,55.2033,55.2878,55.1864,55.2878,24000.0
2015-03-26 11:30:00,65.36,65.44,65.33,65.35,11900.0,55.2794,55.347,55.254,55.2709,11900.0
2015-03-26 11:40:00,65.36,65.4,65.33,65.35,8800.0,55.2794,55.3132,55.254,55.2709,8800.0
2015-03-26 11:50:00,65.35,65.43,65.32,65.43,9900.0,55.2709,55.3386,55.2456,55.3386,9900.0
2015-03-26 12:00:00,65.43,65.46,65.33,65.35,15600.0,55.3386,55.364,55.254,55.2709,15600.0
2015-03-26 12:10:00,65.34,65.38,65.33,65.37,10200.0,55.2625,55.2963,55.254,55.2878,10200.0
2015-03-26 12:20:00,65.37,65.37,65.23,65.27,6900.0,55.2878,55.2878,55.1694,55.2033,6900.0
2015-03-26 12:30:00,65.28,65.28,65.17,65.2,7700.0,55.2117,55.2117,55.1187,55.1441,7700.0
2015-03-26 12:40:00,65.2,65.22,65.14,65.21,7700.0,55.1441,55.161,55.0933,55.1525,7700.0
2015-03-26 12:50:00,65.24,65.29,65.24,65.27,4300.0,55.1779,55.2202,55.1779,55.2033,4300.0
2015-03-26 13:00:00,65.28,65.28,65.22,65.25,9400.0,55.2117,55.2117,55.161,55.1864,9400.0
2015-03-26 13:10:00,65.25,65.25,65.12,65.14,13000.0,55.1864,55.1864,55.0764,55.0933,13000.0
2015-03-26 13:20:00,65.17,65.26,65.13,65.26,17600.0,55.1187,55.1948,55.0849,55.1948,17600.0
2015-03-26 13:30:00,65.26,65.31,65.23,65.29,11000.0,55.1948,55.2371,55.1694,55.2202,11000.0
2015-03-26 13:40:00,65.29,65.45,65.28,65.45,14100.0,55.2202,55.3555,55.2117,55.3555,14100.0
2015-03-26 13:50:00,65.45,65.54,65.44,65.53,18000.0,55.3555,55.4316,55.347,55.4232,18000.0
2015-03-26 14:00:00,65.51,65.56,65.42,65.48,27400.0,55.4063,55.4485,55.3301,55.3809,27400.0
2015-03-26 14:10:00,65.48,65.5,65.4,65.5,23000.0,55.3809,55.3978,55.3132,55.3978,23000.0
2015-03-26 14:20:00,65.52,65.52,65.43,65.43,13200.0,55.4147,55.4147,55.3386,55.3386,13200.0
2015-03-26 14:30:00,65.43,65.52,65.42,65.47,15100.0,55.3386,55.4147,55.3301,55.3724,15100.0
2015-03-26 14:40:00,65.48,65.53,65.46,65.47,14900.0,55.3809,55.4232,55.364,55.3724,14900.0
2015-03-26 14:50:00,65.47,65.48,65.39,65.39,22200.0,55.3724,55.3809,55.3048,55.3048,22200.0
2015-03-26 15:00:00,65.38,65.41,65.33,65.37,12400.0,55.2963,55.3217,55.254,55.2878,12400.0
2015-03-26 15:10:00,65.37,65.41,65.31,65.32,15500.0,55.2878,55.3217,55.2371,55.2456,15500.0
2015-03-26 15:20:00,65.31,65.35,65.28,65.35,15800.0,55.2371,55.2709,55.2117,55.2709,15800.0
2015-03-26 15:30:00,65.33,65.53,65.3,65.45,27700.0,55.254,55.4232,55.2286,55.3555,27700.0
2015-03-26 15:40:00,65.46,65.49,65.36,65.45,67500.0,55.364,55.3893,55.2794,55.3555,67500.0
2015-03-26 15:50:00,65.46,65.5,65.41,65.42,72900.0,55.364,55.3978,55.3217,55.3301,72900.0
2015-03-27 09:30:00,65.39,65.5,65.33,65.43,50700.0,55.3048,55.3978,55.254,55.3386,50700.0
2015-03-27 09:40:00,65.4,65.45,65.32,65.36,20200.0,55.3132,55.3555,55.2456,55.2794,20200.0
2015-03-27 09:50:00,65.36,65.37,65.3,65.33,37600.0,55.2794,55.2878,55.2286,55.254,37600.0
2015-03-27 10:00:00,65.31,65.37,65.13,65.16,39600.0,55.2371,55.2878,55.0849,55.1102,39600.0
2015-03-27 10:10:00,65.15,65.22,64.91,64.93,55000.0,55.1018,55.161,54.8988,54.9157,55000.0
2015-03-27 10:20:00,64.93,65.04,64.89,65.01,69100.0,54.9157,55.0087,54.8819,54.9834,69100.0
2015-03-27 10:30:00,65.01,65.02,64.92,64.98,58800.0,54.9834,54.9918,54.9073,54.958,58800.0
2015-03-27 10:40:00,64.99,65.07,64.96,64.98,22700.0,54.9665,55.0341,54.9411,54.958,22700.0
2015-03-27 10:50:00,64.98,65.0,64.92,64.99,34800.0,54.958,54.9749,54.9073,54.9665,34800.0
2015-03-27 11:00:00,64.98,65.03,64.97,65.01,51900.0,54.958,55.0003,54.9495,54.9834,51900.0
2015-03-27 11:10:00,65.0,65.08,64.98,65.05,19500.0,54.9749,55.0426,54.958,55.0172,19500.0
2015-03-27 11:20:00,65.04,65.05,64.85,64.85,9800.0,55.0087,55.0172,54.848,54.848,9800.0
2015-03-27 11:30:00,64.85,64.86,64.76,64.78,22200.0,54.848,54.8565,54.7719,54.7888,22200.0
2015-03-27 11:40:00,64.79,64.79,64.71,64.72,20700.0,54.7973,54.7973,54.7296,54.7381,20700.0
2015-03-27 11:50:00,64.71,64.76,64.58,64.76,36500.0,54.7296,54.7719,54.6197,54.7719,36500.0
2015-03-27 12:00:00,64.77,64.9,64.75,64.9,12400.0,54.7804,54.8903,54.7635,54.8903,12400.0
2015-03-27 12:10:00,64.93,65.02,64.89,65.02,23200.0,54.9157,54.9918,54.8819,54.9918,23200.0
2015-03-27 12:20:00,65.01,65.05,64.97,64.98,26100.0,54.9834,55.0172,54.9495,54.958,26100.0
2015-03-27 12:30:00,64.98,65.05,64.97,65.05,8500.0,54.958,55.0172,54.9495,55.0172,8500.0
2015-03-27 12:40:00,65.07,65.07,65.04,65.04,16000.0,55.0341,55.0341,55.0087,55.0087,16000.0
2015-03-27 12:50:00,65.04,65.13,65.04,65.11,11600.0,55.0087,55.0849,55.0087,55.0679,11600.0
2015-03-27 13:00:00,65.14,65.16,65.06,65.09,17700.0,55.0933,55.1102,55.0257,55.051,17700.0
2015-03-27 13:10:00,65.09,65.09,64.95,65.01,11800.0,55.051,55.051,54.9326,54.9834,11800.0
2015-03-27 13:20:00,65.03,65.07,65.02,65.04,6300.0,55.0003,55.0341,54.9918,55.0087,6300.0
2015-03-27 13:30:00,65.04,65.08,65.03,65.08,7300.0,55.0087,55.0426,55.0003,55.0426,7300.0
2015-03-27 13:40:00,65.09,65.21,65.09,65.2,34600.0,55.051,55.1525,55.051,55.1441,34600.0
2015-03-27 13:50:00,65.2,65.25,65.16,65.16,9700.0,55.1441,55.1864,55.1102,55.1102,9700.0
2015-03-27 14:00:00,65.15,65.21,65.11,65.15,10000.0,55.1018,55.1525,55.0679,55.1018,10000.0
2015-03-27 14:10:00,65.14,65.21,65.02,65.05,14400.0,55.0933,55.1525,54.9918,55.0172,14400.0
2015-03-27 14:20:00,65.06,65.13,65.06,65.11,8200.0,55.0257,55.0849,55.0257,55.0679,8200.0
2015-03-27 14:30:00,65.11,65.19,65.1,65.13,10000.0,55.0679,55.1356,55.0595,55.0849,10000.0
2015-03-27 14:40:00,65.11,65.17,65.11,65.16,16300.0,55.0679,55.1187,55.0679,55.1102,16300.0
2015-03-27 14:50:00,65.16,65.18,65.13,65.15,10500.0,55.1102,55.1271,55.0849,55.1018,10500.0
2015-03-27 15:00:00,65.14,65.21,65.14,65.17,8300.0,55.0933,55.1525,55.0933,55.1187,8300.0
2015-03-27 15:10:00,65.18,65.23,65.16,65.21,17700.0,55.1271,55.1694,55.1102,55.1525,17700.0
2015-03-27 15:20:00,65.22,65.28,65.22,65.25,23800.0,55.161,55.2117,55.161,55.1864,23800.0
2015-03-27 15:30:00,65.24,65.63,65.21,65.61,54300.0,55.1779,55.5077,55.1525,55.4908,54300.0
2015-03-27 15:40:00,65.6,65.62,65.36,65.4,52500.0,55.4824,55.4993,55.2794,55.3132,52500.0
2015-03-27 15:50:00,65.4,65.47,65.36,65.38,76000.0,55.3132,55.3724,55.2794,55.2963,76000.0
2015-03-30 09:30:00,65.85,65.95,65.72,65.78,20300.0,55.6938,55.7784,55.5839,55.6346,20300.0
2015-03-30 09:40:00,65.93,66.19,65.89,66.13,11500.0,55.7615,55.9814,55.7276,55.9306,11500.0
2015-03-30 09:50:00,66.13,66.2,66.08,66.2,18000.0,55.9306,55.9898,55.8883,55.9898,18000.0
2015-03-30 10:00:00,66.23,66.3,66.06,66.06,18200.0,56.0152,56.0744,55.8714,55.8714,18200.0
2015-03-30 10:10:00,66.05,66.07,66.04,66.05,12100.0,55.863,55.8799,55.8545,55.863,12100.0
2015-03-30 10:20:00,66.03,66.05,65.94,65.97,16100.0,55.8461,55.863,55.7699,55.7953,16100.0
2015-03-30 10:30:00,65.98,66.05,65.94,65.98,6200.0,55.8038,55.863,55.7699,55.8038,6200.0
2015-03-30 10:40:00,65.97,65.97,65.83,65.86,25700.0,55.7953,55.7953,55.6769,55.7023,25700.0
2015-03-30 10:50:00,65.89,65.96,65.86,65.86,26200.0,55.7276,55.7868,55.7023,55.7023,26200.0
2015-03-30 11:00:00,65.87,65.9,65.86,65.87,6800.0,55.7107,55.7361,55.7023,55.7107,6800.0
2015-03-30 11:10:00,65.88,65.9,65.87,65.87,12700.0,55.7192,55.7361,55.7107,55.7107,12700.0
2015-03-30 11:20:00,65.87,65.9,65.84,65.84,8200.0,55.7107,55.7361,55.6854,55.6854,8200.0
2015-03-30 11:30:00,65.85,65.88,65.82,65.85,11700.0,55.6938,55.7192,55.6684,55.6938,11700.0
2015-03-30 11:40:00,65.85,65.87,65.83,65.84,7500.0,55.6938,55.7107,55.6769,55.6854,7500.0
2015-03-30 11:50:00,65.84,65.84,65.78,65.83,11300.0,55.6854,55.6854,55.6346,55.6769,11300.0
2015-03-30 12:00:00,65.84,65.85,65.81,65.83,4700.0,55.6854,55.6938,55.66,55.6769,4700.0
2015-03-30 12:10:00,65.83,65.87,65.82,65.86,16300.0,55.6769,55.7107,55.6684,55.7023,16300.0
2015-03-30 12:20:00,65.87,65.9,65.86,65.89,6900.0,55.7107,55.7361,55.7023,55.7276,6900.0
2015-03-30 12:30:00,65.88,65.92,65.87,65.92,16700.0,55.7192,55.753,55.7107,55.753,16700.0
2015-03-30 12:40:00,65.92,65.96,65.92,65.93,4000.0,55.753,55.7868,55.753,55.7615,4000.0
2015-03-30 12:50:00,65.94,65.94,65.89,65.89,7000.0,55.7699,55.7699,55.7276,55.7276,7000.0
2015-03-30 13:00:00,65.89,65.92,65.88,65.91,5200.0,55.7276,55.753,55.7192,55.7446,5200.0
2015-03-30 13:10:00,65.91,65.96,65.91,65.96,49200.0,55.7446,55.7868,55.7446,55.7868,49200.0
2015-03-30 13:20:00,65.95,65.97,65.95,65.95,6700.0,55.7784,55.7953,55.7784,55.7784,6700.0
2015-03-30 13:30:00,65.95,65.96,65.9,65.9,21500.0,55.7784,55.7868,55.7361,55.7361,21500.0
2015-03-30 13:40:00,65.9,65.94,65.9,65.94,6400.0,55.7361,55.7699,55.7361,55.7699,6400.0
2015-03-30 13:50:00,65.94,65.96,65.87,65.94,26500.0,55.7699,55.7868,55.7107,55.7699,26500.0
2015-03-30 14:00:00,65.96,65.99,65.94,65.98,16700.0,55.7868,55.8122,55.7699,55.8038,16700.0
2015-03-30 14:10:00,65.98,66.09,65.97,66.07,14700.0,55.8038,55.8968,55.7953,55.8799,14700.0
2015-03-30 14:20:00,66.09,66.18,66.03,66.17,17100.0,55.8968,55.9729,55.8461,55.9645,17100.0
2015-03-30 14:30:00,66.15,66.17,66.13,66.16,8100.0,55.9475,55.9645,55.9306,55.956,8100.0
2015-03-30 14:40:00,66.16,66.21,66.14,66.19,11100.0,55.956,55.9983,55.9391,55.9814,11100.0
2015-03-30 14:50:00,66.19,66.25,66.19,66.25,8800.0,55.9814,56.0321,55.9814,56.0321,8800.0
2015-03-30 15:00:00,66.25,66.37,66.24,66.37,37900.0,56.0321,56.1336,56.0237,56.1336,37900.0
2015-03-30 15:10:00,66.36,66.42,66.34,66.41,29900.0,56.1252,56.1759,56.1082,56.1674,29900.0
2015-03-30 15:20:00,66.41,66.42,66.39,66.42,24900.0,56.1674,56.1759,56.1505,56.1759,24900.0
2015-03-30 15:30:00,66.41,66.44,66.33,66.35,58700.0,56.1674,56.1928,56.0998,56.1167,58700.0
2015-03-30 15:40:00,66.35,66.43,66.35,66.42,64600.0,56.1167,56.1844,56.1167,56.1759,64600.0
2015-03-30 15:50:00,66.42,66.46,66.39,66.4,97300.0,56.1759,56.2097,56.1505,56.159,97300.0
2015-03-31 09:30:00,66.25,66.69,66.14,66.48,57900.0,56.0321,56.4043,55.9391,56.2266,57900.0
2015-03-31 09:40:00,66.48,66.57,66.2,66.5,74300.0,56.2266,56.3028,55.9898,56.2436,74300.0
2015-03-31 09:50:00,66.5,66.53,66.24,66.34,85100.0,56.2436,56.2689,56.0237,56.1082,85100.0
2015-03-31 10:00:00,66.34,66.48,66.18,66.46,134500.0,56.1082,56.2266,55.9729,56.2097,134500.0
2015-03-31 10:10:00,66.47,66.52,66.43,66.5,38800.0,56.2182,56.2605,56.1844,56.2436,38800.0
2015-03-31 10:20:00,66.5,66.77,66.48,66.7,32900.0,56.2436,56.4719,56.2266,56.4127,32900.0
2015-03-31 10:30:00,66.71,66.83,66.69,66.8,24400.0,56.4212,56.5227,56.4043,56.4973,24400.0
2015-03-31 10:40:00,66.8,66.81,66.6,66.62,48600.0,56.4973,56.5058,56.3281,56.3451,48600.0
2015-03-31 10:50:00,66.61,66.61,66.44,66.44,32400.0,56.3366,56.3366,56.1928,56.1928,32400.0
2015-03-31 11:00:00,66.44,66.57,66.43,66.55,10800.0,56.1928,56.3028,56.1844,56.2859,10800.0
2015-03-31 11:10:00,66.57,66.68,66.57,66.66,5100.0,56.3028,56.3958,56.3028,56.3789,5100.0
2015-03-31 11:20:00,66.66,66.68,66.63,66.66,6400.0,56.3789,56.3958,56.3535,56.3789,6400.0
2015-03-31 11:30:00,66.65,66.65,66.59,66.6,8700.0,56.3704,56.3704,56.3197,56.3281,8700.0
2015-03-31 11:40:00,66.6,66.65,66.58,66.65,16700.0,56.3281,56.3704,56.3112,56.3704,16700.0
2015-03-31 11:50:00,66.66,66.68,66.64,66.65,20600.0,56.3789,56.3958,56.362,56.3704,20600.0
2015-03-31 12:00:00,66.64,66.64,66.53,66.53,4000.0,56.362,56.362,56.2689,56.2689,4000.0
2015-03-31 12:10:00,66.5,66.52,66.47,66.51,8300.0,56.2436,56.2605,56.2182,56.252,8300.0
2015-03-31 12:20:00,66.51,66.57,66.51,66.56,6500.0,56.252,56.3028,56.252,56.2943,6500.0
2015-03-31 12:30:00,66.55,66.6,66.54,66.59,6400.0,56.2859,56.3281,56.2774,56.3197,6400.0
2015-03-31 12:40:00,66.59,66.61,66.57,66.59,6000.0,56.3197,56.3366,56.3028,56.3197,6000.0
2015-03-31 12:50:00,66.59,66.59,66.57,66.59,4600.0,56.3197,56.3197,56.3028,56.3197,4600.0
2015-03-31 13:00:00,66.58,66.59,66.55,66.57,48100.0,56.3112,56.3197,56.2859,56.3028,48100.0
2015-03-31 13:10:00,66.56,66.67,66.55,66.67,9200.0,56.2943,56.3873,56.2859,56.3873,9200.0
2015-03-31 13:20:00,66.66,66.7,66.65,66.68,10400.0,56.3789,56.4127,56.3704,56.3958,10400.0
2015-03-31 13:30:00,66.67,66.72,66.67,66.67,23600.0,56.3873,56.4296,56.3873,56.3873,23600.0
2015-03-31 13:40:00,66.68,66.71,66.66,66.69,29100.0,56.3958,56.4212,56.3789,56.4043,29100.0
2015-03-31 13:50:00,66.7,66.75,66.68,66.75,25100.0,56.4127,56.455,56.3958,56.455,25100.0
2015-03-31 14:00:00,66.74,66.78,66.74,66.77,10300.0,56.4465,56.4804,56.4465,56.4719,10300.0
2015-03-31 14:10:00,66.78,66.89,66.78,66.86,14500.0,56.4804,56.5734,56.4804,56.548,14500.0
2015-03-31 14:20:00,66.86,66.9,66.83,66.84,30400.0,56.548,56.5819,56.5227,56.5311,30400.0
2015-03-31 14:30:00,66.83,66.83,66.72,66.75,12100.0,56.5227,56.5227,56.4296,56.455,12100.0
2015-03-31 14:40:00,66.75,66.8,66.74,66.79,11900.0,56.455,56.4973,56.4465,56.4888,11900.0
2015-03-31 14:50:00,66.79,66.84,66.77,66.83,13200.0,56.4888,56.5311,56.4719,56.5227,13200.0
2015-03-31 15:00:00,66.83,66.83,66.75,66.77,30300.0,56.5227,56.5227,56.455,56.4719,30300.0
2015-03-31 15:10:00,66.77,66.79,66.61,66.65,20300.0,56.4719,56.4888,56.3366,56.3704,20300.0
2015-03-31 15:20:00,66.66,66.71,66.58,66.6,130900.0,56.3789,56.4212,56.3112,56.3281,130900.0
2015-03-31 15:30:00,66.58,66.71,66.53,66.71,54200.0,56.3112,56.4212,56.2689,56.4212,54200.0
2015-03-31 15:40:00,66.7,66.78,66.68,66.7,84800.0,56.4127,56.4804,56.3958,56.4127,84800.0
2015-03-31 15:50:00,66.7,66.74,66.61,66.64,187500.0,56.4127,56.4465,56.3366,56.362,187500.0
2015-04-01 09:30:00,66.66,66.66,66.21,66.5,42900.0,56.3789,56.3789,55.9983,56.2436,42900.0
2015-04-01 09:40:00,66.5,66.5,66.2,66.35,38500.0,56.2436,56.2436,55.9898,56.1167,38500.0
2015-04-01 09:50:00,66.34,66.34,66.19,66.19,17800.0,56.1082,56.1082,55.9814,55.9814,17800.0
2015-04-01 10:00:00,66.18,66.31,66.07,66.19,22400.0,55.9729,56.0829,55.8799,55.9814,22400.0
2015-04-01 10:10:00,66.21,66.32,66.21,66.3,14900.0,55.9983,56.0913,55.9983,56.0744,14900.0
2015-04-01 10:20:00,66.3,66.44,66.3,66.4,14900.0,56.0744,56.1928,56.0744,56.159,14900.0
2015-04-01 10:30:00,66.42,66.42,66.31,66.35,10100.0,56.1759,56.1759,56.0829,56.1167,10100.0
2015-04-01 10:40:00,66.36,66.63,66.35,66.63,21600.0,56.1252,56.3535,56.1167,56.3535,21600.0
2015-04-01 10:50:00,66.64,66.75,66.63,66.67,21100.0,56.362,56.455,56.3535,56.3873,21100.0
2015-04-01 11:00:00,66.68,66.7,66.49,66.58,17300.0,56.3958,56.4127,56.2351,56.3112,17300.0
2015-04-01 11:10:00,66.58,66.6,66.51,66.54,20400.0,56.3112,56.3281,56.252,56.2774,20400.0
2015-04-01 11:20:00,66.54,66.54,66.4,66.45,13900.0,56.2774,56.2774,56.159,56.2013,13900.0
2015-04-01 11:30:00,66.45,66.47,66.32,66.35,20500.0,56.2013,56.2182,56.0913,56.1167,20500.0
2015-04-01 11:40:00,66.37,66.46,66.35,66.42,26300.0,56.1336,56.2097,56.1167,56.1759,26300.0
2015-04-01 11:50:00,66.43,66.45,66.34,66.34,9900.0,56.1844,56.2013,56.1082,56.1082,9900.0
2015-04-01 12:00:00,66.34,66.37,66.27,66.3,18000.0,56.1082,56.1336,56.049,56.0744,18000.0
2015-04-01 12:10:00,66.32,66.37,66.26,66.3,19000.0,56.0913,56.1336,56.0406,56.0744,19000.0
2015-04-01 12:20:00,66.3,66.43,66.26,66.42,17100.0,56.0744,56.1844,56.0406,56.1759,17100.0
2015-04-01 12:30:00,66.41,66.41,66.34,66.4,9100.0,56.1674,56.1674,56.1082,56.159,9100.0
2015-04-01 12:40:00,66.4,66.45,66.3,66.34,11300.0,56.159,56.2013,56.0744,56.1082,11300.0
2015-04-01 12:50:00,66.36,66.45,66.36,66.42,14200.0,56.1252,56.2013,56.1252,56.1759,14200.0
2015-04-01 13:00:00,66.42,66.44,66.38,66.44,10700.0,56.1759,56.1928,56.1421,56.1928,10700.0
2015-04-01 13:10:00,66.44,66.47,66.42,66.42,11300.0,56.1928,56.2182,56.1759,56.1759,11300.0
2015-04-01 13:20:00,66.42,66.49,66.39,66.49,9900.0,56.1759,56.2351,56.1505,56.2351,9900.0
2015-04-01 13:30:00,66.49,66.52,66.46,66.48,9400.0,56.2351,56.2605,56.2097,56.2266,9400.0
2015-04-01 13:40:00,66.48,66.56,66.48,66.56,19800.0,56.2266,56.2943,56.2266,56.2943,19800.0
2015-04-01 13:50:00,66.56,66.57,66.53,66.53,9100.0,56.2943,56.3028,56.2689,56.2689,9100.0
2015-04-01 14:00:00,66.53,66.56,66.51,66.55,13200.0,56.2689,56.2943,56.252,56.2859,13200.0
2015-04-01 14:10:00,66.55,66.58,66.45,66.52,17400.0,56.2859,56.3112,56.2013,56.2605,17400.0
2015-04-01 14:20:00,66.52,66.59,66.48,66.51,18700.0,56.2605,56.3197,56.2266,56.252,18700.0
2015-04-01 14:30:00,66.52,66.54,66.45,66.5,23200.0,56.2605,56.2774,56.2013,56.2436,23200.0
2015-04-01 14:40:00,66.5,66.6,66.48,66.57,16100.0,56.2436,56.3281,56.2266,56.3028,16100.0
2015-04-01 14:50:00,66.57,66.58,66.51,66.52,14100.0,56.3028,56.3112,56.252,56.2605,14100.0
2015-04-01 15:00:00,66.52,66.52,66.45,66.45,31000.0,56.2605,56.2605,56.2013,56.2013,31000.0
2015-04-01 15:10:00,66.46,66.55,66.45,66.54,37600.0,56.2097,56.2859,56.2013,56.2774,37600.0
2015-04-01 15:20:00,66.54,66.58,66.49,66.51,25000.0,56.2774,56.3112,56.2351,56.252,25000.0
2015-04-01 15:30:00,66.51,66.67,66.48,66.61,35000.0,56.252,56.3873,56.2266,56.3366,35000.0
2015-04-01 15:40:00,66.61,66.61,66.38,66.51,57900.0,56.3366,56.3366,56.1421,56.252,57900.0
2015-04-01 15:50:00,66.53,66.66,66.53,66.66,119200.0,56.2689,56.3789,56.2689,56.3789,119200.0
2015-04-02 09:30:00,66.67,67.0,66.51,66.93,61100.0,56.3873,56.6664,56.252,56.6072,61100.0
2015-04-02 09:40:00,66.92,67.32,66.91,67.32,93900.0,56.5988,56.9371,56.5903,56.9371,93900.0
2015-04-02 09:50:00,67.34,67.46,67.11,67.12,22500.0,56.954,57.0555,56.7595,56.7679,22500.0
2015-04-02 10:00:00,67.12,67.19,67.0,67.03,45800.0,56.7679,56.8271,56.6664,56.6918,45800.0
2015-04-02 10:10:00,67.03,67.03,66.84,66.9,18700.0,56.6918,56.6918,56.5311,56.5819,18700.0
2015-04-02 10:20:00,66.9,66.9,66.78,66.79,23200.0,56.5819,56.5819,56.4804,56.4888,23200.0
2015-04-02 10:30:00,66.8,66.88,66.76,66.83,25700.0,56.4973,56.565,56.4635,56.5227,25700.0
2015-04-02 10:40:00,66.82,66.94,66.68,66.7,50100.0,56.5142,56.6157,56.3958,56.4127,50100.0
2015-04-02 10:50:00,66.7,66.7,66.64,66.65,19600.0,56.4127,56.4127,56.362,56.3704,19600.0
2015-04-02 11:00:00,66.65,66.65,66.59,66.65,31000.0,56.3704,56.3704,56.3197,56.3704,31000.0
2015-04-02 11:10:00,66.65,66.81,66.64,66.79,15500.0,56.3704,56.5058,56.362,56.4888,15500.0
2015-04-02 11:20:00,66.79,66.79,66.73,66.74,8400.0,56.4888,56.4888,56.4381,56.4465,8400.0
2015-04-02 11:30:00,66.75,66.8,66.67,66.67,13700.0,56.455,56.4973,56.3873,56.3873,13700.0
2015-04-02 11:40:00,66.68,66.77,66.61,66.72,12500.0,56.3958,56.4719,56.3366,56.4296,12500.0
2015-04-02 11:50:00,66.75,66.75,66.64,66.65,14300.0,56.455,56.455,56.362,56.3704,14300.0
2015-04-02 12:00:00,66.64,66.64,66.49,66.56,8100.0,56.362,56.362,56.2351,56.2943,8100.0
2015-04-02 12:10:00,66.56,66.56,66.49,66.52,6100.0,56.2943,56.2943,56.2351,56.2605,6100.0
2015-04-02 12:20:00,66.53,66.57,66.51,66.51,6900.0,56.2689,56.3028,56.252,56.252,6900.0
2015-04-02 12:30:00,66.51,66.53,66.48,66.5,6600.0,56.252,56.2689,56.2266,56.2436,6600.0
2015-04-02 12:40:00,66.51,66.56,66.47,66.55,18000.0,56.252,56.2943,56.2182,56.2859,18000.0
2015-04-02 12:50:00,66.55,66.68,66.55,66.59,49800.0,56.2859,56.3958,56.2859,56.3197,49800.0
2015-04-02 13:00:00,66.61,66.71,66.59,66.7,12400.0,56.3366,56.4212,56.3197,56.4127,12400.0
2015-04-02 13:10:00,66.7,66.71,66.62,66.69,13600.0,56.4127,56.4212,56.3451,56.4043,13600.0
2015-04-02 13:20:00,66.68,66.77,66.67,66.77,11500.0,56.3958,56.4719,56.3873,56.4719,11500.0
2015-04-02 13:30:00,66.77,66.78,66.7,66.75,16100.0,56.4719,56.4804,56.4127,56.455,16100.0
2015-04-02 13:40:00,66.75,66.77,66.62,66.66,13200.0,56.455,56.4719,56.3451,56.3789,13200.0
2015-04-02 13:50:00,66.66,66.72,66.64,66.72,12400.0,56.3789,56.4296,56.362,56.4296,12400.0
2015-04-02 14:00:00,66.72,66.73,66.56,66.59,13900.0,56.4296,56.4381,56.2943,56.3197,13900.0
2015-04-02 14:10:00,66.59,66.81,63.25,63.51,1423800.0,56.3197,56.5058,53.4948,53.7147,1423800.0
2015-04-02 14:20:00,63.48,64.11,63.38,63.54,399100.0,53.6893,54.2222,53.6048,53.7401,399100.0
2015-04-02 14:30:00,63.52,63.9,62.87,63.0,236000.0,53.7232,54.0446,53.1734,53.2834,236000.0
2015-04-02 14:40:00,63.0,63.18,62.31,62.32,210700.0,53.2834,53.4356,52.6998,52.7083,210700.0
2015-04-02 14:50:00,62.35,62.62,61.74,61.77,529100.0,52.7336,52.962,52.2177,52.2431,529100.0
2015-04-02 15:00:00,61.77,61.92,61.28,61.41,582700.0,52.2431,52.3699,51.8287,51.9386,582700.0
2015-04-02 15:10:00,61.41,61.8,61.15,61.71,909500.0,51.9386,52.2685,51.7187,52.1923,909500.0
2015-04-02 15:20:00,61.72,62.1,61.64,62.09,635300.0,52.2008,52.5222,52.1331,52.5137,635300.0
2015-04-02 15:30:00,62.09,62.66,61.88,62.41,608700.0,52.5137,52.9958,52.3361,52.7844,608700.0
2015-04-02 15:40:00,62.41,62.5,62.17,62.45,608000.0,52.7844,52.8605,52.5814,52.8182,608000.0
2015-04-02 15:50:00,62.46,62.68,62.25,62.51,852500.0,52.8267,53.0127,52.6491,52.8689,852500.0
2015-04-06 09:30:00,62.09,62.24,61.81,61.89,222800.0,52.5137,52.6406,52.2769,52.3446,222800.0
2015-04-06 09:40:00,61.89,62.0,61.83,61.93,91400.0,52.3446,52.4376,52.2938,52.3784,91400.0
2015-04-06 09:50:00,61.93,62.08,61.73,61.92,227500.0,52.3784,52.5053,52.2093,52.3699,227500.0
2015-04-06 10:00:00,61.92,62.06,61.81,62.06,61100.0,52.3699,52.4884,52.2769,52.4884,61100.0
2015-04-06 10:10:00,62.07,62.12,61.86,61.87,65500.0,52.4968,52.5391,52.3192,52.3277,65500.0
2015-04-06 10:20:00,61.9,61.97,61.8,61.88,77300.0,52.353,52.4122,52.2685,52.3361,77300.0
2015-04-06 10:30:00,61.88,61.97,61.87,61.94,73700.0,52.3361,52.4122,52.3277,52.3869,73700.0
2015-04-06 10:40:00,61.95,61.97,61.85,61.87,100400.0,52.3953,52.4122,52.3107,52.3277,100400.0
2015-04-06 10:50:00,61.89,61.95,61.85,61.91,33300.0,52.3446,52.3953,52.3107,52.3615,33300.0
2015-04-06 11:00:00,61.92,62.04,61.87,61.89,234100.0,52.3699,52.4714,52.3277,52.3446,234100.0
2015-04-06 11:10:00,61.9,61.9,61.62,61.66,128200.0,52.353,52.353,52.1162,52.15,128200.0
2015-04-06 11:20:00,61.65,61.86,61.54,61.75,65000.0,52.1416,52.3192,52.0486,52.2262,65000.0
2015-04-06 11:30:00,61.75,61.79,61.68,61.7,43500.0,52.2262,52.26,52.167,52.1839,43500.0
2015-04-06 11:40:00,61.7,61.75,61.58,61.67,53600.0,52.1839,52.2262,52.0824,52.1585,53600.0
2015-04-06 11:50:00,61.68,61.76,61.65,61.7,56500.0,52.167,52.2346,52.1416,52.1839,56500.0
2015-04-06 12:00:00,61.7,61.7,61.51,61.51,81700.0,52.1839,52.1839,52.0232,52.0232,81700.0
2015-04-06 12:10:00,61.52,61.7,61.51,61.7,47900.0,52.0316,52.1839,52.0232,52.1839,47900.0
2015-04-06 12:20:00,61.69,61.7,61.58,61.59,33100.0,52.1754,52.1839,52.0824,52.0908,33100.0
2015-04-06 12:30:00,61.59,61.6,61.52,61.57,63100.0,52.0908,52.0993,52.0316,52.0739,63100.0
2015-04-06 12:40:00,61.57,61.69,61.56,61.64,44100.0,52.0739,52.1754,52.0655,52.1331,44100.0
2015-04-06 12:50:00,61.65,61.65,61.57,61.62,35600.0,52.1416,52.1416,52.0739,52.1162,35600.0
2015-04-06 13:00:00,61.62,61.78,61.61,61.78,53100.0,52.1162,52.2515,52.1078,52.2515,53100.0
2015-04-06 13:10:00,61.78,61.84,61.67,61.7,52400.0,52.2515,52.3023,52.1585,52.1839,52400.0
2015-04-06 13:20:00,61.72,61.72,61.6,61.71,37800.0,52.2008,52.2008,52.0993,52.1923,37800.0
2015-04-06 13:30:00,61.71,61.75,61.64,61.74,39400.0,52.1923,52.2262,52.1331,52.2177,39400.0
2015-04-06 13:40:00,61.75,61.75,61.66,61.68,41900.0,52.2262,52.2262,52.15,52.167,41900.0
2015-04-06 13:50:00,61.68,61.85,61.67,61.82,35200.0,52.167,52.3107,52.1585,52.2854,35200.0
2015-04-06 14:00:00,61.82,61.94,61.8,61.8,33500.0,52.2854,52.3869,52.2685,52.2685,33500.0
2015-04-06 14:10:00,61.8,61.84,61.75,61.82,58500.0,52.2685,52.3023,52.2262,52.2854,58500.0
2015-04-06 14:20:00,61.82,61.83,61.74,61.75,55400.0,52.2854,52.2938,52.2177,52.2262,55400.0
2015-04-06 14:30:00,61.75,61.76,61.68,61.68,44700.0,52.2262,52.2346,52.167,52.167,44700.0
2015-04-06 14:40:00,61.69,61.79,61.69,61.74,46700.0,52.1754,52.26,52.1754,52.2177,46700.0
2015-04-06 14:50:00,61.74,61.74,61.61,61.67,63300.0,52.2177,52.2177,52.1078,52.1585,63300.0
2015-04-06 15:00:00,61.68,61.73,61.62,61.64,51200.0,52.167,52.2093,52.1162,52.1331,51200.0
2015-04-06 15:10:00,61.65,61.7,61.61,61.62,60300.0,52.1416,52.1839,52.1078,52.1162,60300.0
2015-04-06 15:20:00,61.62,61.64,61.52,61.58,96100.0,52.1162,52.1331,52.0316,52.0824,96100.0
2015-04-06 15:30:00,61.59,61.64,61.53,61.62,97100.0,52.0908,52.1331,52.0401,52.1162,97100.0
2015-04-06 15:40:00,61.62,61.62,61.51,61.52,146200.0,52.1162,52.1162,52.0232,52.0316,146200.0
2015-04-06 15:50:00,61.51,61.53,61.46,61.48,195900.0,52.0232,52.0401,51.9809,51.9978,195900.0
2015-04-07 09:30:00,61.48,61.7,61.28,61.46,40400.0,51.9978,52.1839,51.8287,51.9809,40400.0
2015-04-07 09:40:00,61.47,61.54,61.4,61.5,32400.0,51.9894,52.0486,51.9301,52.0147,32400.0
2015-04-07 09:50:00,61.49,61.74,61.49,61.63,48200.0,52.0063,52.2177,52.0063,52.1247,48200.0
2015-04-07 10:00:00,61.64,61.81,61.64,61.72,28800.0,52.1331,52.2769,52.1331,52.2008,28800.0
2015-04-07 10:10:00,61.72,61.72,61.55,61.55,33300.0,52.2008,52.2008,52.057,52.057,33300.0
2015-04-07 10:20:00,61.56,61.67,61.56,61.63,14600.0,52.0655,52.1585,52.0655,52.1247,14600.0
2015-04-07 10:30:00,61.63,61.72,61.63,61.69,14500.0,52.1247,52.2008,52.1247,52.1754,14500.0
2015-04-07 10:40:00,61.7,61.76,61.69,61.76,20400.0,52.1839,52.2346,52.1754,52.2346,20400.0
2015-04-07 10:50:00,61.76,61.76,61.71,61.74,14700.0,52.2346,52.2346,52.1923,52.2177,14700.0
2015-04-07 11:00:00,61.74,61.78,61.73,61.78,33500.0,52.2177,52.2515,52.2093,52.2515,33500.0
2015-04-07 11:10:00,61.8,61.84,61.8,61.81,20500.0,52.2685,52.3023,52.2685,52.2769,20500.0
2015-04-07 11:20:00,61.8,61.84,61.76,61.79,20600.0,52.2685,52.3023,52.2346,52.26,20600.0
2015-04-07 11:30:00,61.81,61.87,61.79,61.83,16400.0,52.2769,52.3277,52.26,52.2938,16400.0
2015-04-07 11:40:00,61.82,61.89,61.79,61.88,18900.0,52.2854,52.3446,52.26,52.3361,18900.0
2015-04-07 11:50:00,61.89,61.94,61.87,61.94,19000.0,52.3446,52.3869,52.3277,52.3869,19000.0
2015-04-07 12:00:00,61.95,62.08,61.95,62.07,21400.0,52.3953,52.5053,52.3953,52.4968,21400.0
2015-04-07 12:10:00,62.06,62.17,62.06,62.17,20600.0,52.4884,52.5814,52.4884,52.5814,20600.0
2015-04-07 12:20:00,62.17,62.27,62.17,62.26,22300.0,52.5814,52.666,52.5814,52.6575,22300.0
2015-04-07 12:30:00,62.26,62.27,62.16,62.24,28300.0,52.6575,52.666,52.5729,52.6406,28300.0
2015-04-07 12:40:00,62.24,62.24,62.09,62.15,18400.0,52.6406,52.6406,52.5137,52.5645,18400.0
2015-04-07 12:50:00,62.15,62.22,62.14,62.22,16600.0,52.5645,52.6237,52.556,52.6237,16600.0
2015-04-07 13:00:00,62.22,62.23,62.2,62.22,12200.0,52.6237,52.6321,52.6068,52.6237,12200.0
2015-04-07 13:10:00,62.21,62.22,62.07,62.1,26300.0,52.6152,52.6237,52.4968,52.5222,26300.0
2015-04-07 13:20:00,62.1,62.16,62.08,62.15,22100.0,52.5222,52.5729,52.5053,52.5645,22100.0
2015-04-07 13:30:00,62.16,62.23,62.16,62.22,12900.0,52.5729,52.6321,52.5729,52.6237,12900.0
2015-04-07 13:40:00,62.22,62.23,62.17,62.18,13000.0,52.6237,52.6321,52.5814,52.5898,13000.0
2015-04-07 13:50:00,62.18,62.2,62.17,62.18,13300.0,52.5898,52.6068,52.5814,52.5898,13300.0
2015-04-07 14:00:00,62.17,62.24,62.15,62.23,16900.0,52.5814,52.6406,52.5645,52.6321,16900.0
2015-04-07 14:10:00,62.24,62.33,62.23,62.31,20400.0,52.6406,52.7167,52.6321,52.6998,20400.0
2015-04-07 14:20:00,62.32,62.39,62.31,62.38,28300.0,52.7083,52.7675,52.6998,52.759,28300.0
2015-04-07 14:30:00,62.37,62.38,62.34,62.38,31600.0,52.7505,52.759,52.7252,52.759,31600.0
2015-04-07 14:40:00,62.38,62.39,62.35,62.37,11900.0,52.759,52.7675,52.7336,52.7505,11900.0
2015-04-07 14:50:00,62.37,62.38,62.31,62.34,15000.0,52.7505,52.759,52.6998,52.7252,15000.0
2015-04-07 15:00:00,62.33,62.33,62.24,62.27,24800.0,52.7167,52.7167,52.6406,52.666,24800.0
2015-04-07 15:10:00,62.27,62.31,62.25,62.31,41800.0,52.666,52.6998,52.6491,52.6998,41800.0
2015-04-07 15:20:00,62.3,62.31,62.17,62.22,45200.0,52.6913,52.6998,52.5814,52.6237,45200.0
2015-04-07 15:30:00,62.22,62.27,62.08,62.09,56300.0,52.6237,52.666,52.5053,52.5137,56300.0
2015-04-07 15:40:00,62.08,62.08,61.97,61.99,44300.0,52.5053,52.5053,52.4122,52.4292,44300.0
2015-04-07 15:50:00,61.98,62.01,61.9,61.98,90800.0,52.4207,52.4461,52.353,52.4207,90800.0
2015-04-08 09:30:00,61.9,62.43,61.9,62.04,46800.0,52.353,52.8013,52.353,52.4714,46800.0
2015-04-08 09:40:00,62.1,62.16,61.86,61.93,26300.0,52.5222,52.5729,52.3192,52.3784,26300.0
2015-04-08 09:50:00,61.92,61.93,61.75,61.77,21400.0,52.3699,52.3784,52.2262,52.2431,21400.0
2015-04-08 10:00:00,61.78,61.82,61.65,61.67,64800.0,52.2515,52.2854,52.1416,52.1585,64800.0
2015-04-08 10:10:00,61.66,61.73,61.64,61.64,27500.0,52.15,52.2093,52.1331,52.1331,27500.0
2015-04-08 10:20:00,61.64,61.64,61.53,61.6,43500.0,52.1331,52.1331,52.0401,52.0993,43500.0
2015-04-08 10:30:00,61.6,61.73,61.57,61.69,39400.0,52.0993,52.2093,52.0739,52.1754,39400.0
2015-04-08 10:40:00,61.7,61.7,61.49,61.55,38100.0,52.1839,52.1839,52.0063,52.057,38100.0
2015-04-08 10:50:00,61.55,61.66,61.54,61.66,12200.0,52.057,52.15,52.0486,52.15,12200.0
2015-04-08 11:00:00,61.66,61.75,61.62,61.74,17200.0,52.15,52.2262,52.1162,52.2177,17200.0
2015-04-08 11:10:00,61.74,61.78,61.66,61.71,45100.0,52.2177,52.2515,52.15,52.1923,45100.0
2015-04-08 11:20:00,61.7,61.76,61.67,61.74,15800.0,52.1839,52.2346,52.1585,52.2177,15800.0
2015-04-08 11:30:00,61.74,61.8,61.72,61.78,13000.0,52.2177,52.2685,52.2008,52.2515,13000.0
2015-04-08 11:40:00,61.79,61.86,61.77,61.83,12200.0,52.26,52.3192,52.2431,52.2938,12200.0
2015-04-08 11:50:00,61.81,61.85,61.79,61.85,9200.0,52.2769,52.3107,52.26,52.3107,9200.0
2015-04-08 12:00:00,61.85,61.86,61.83,61.83,14900.0,52.3107,52.3192,52.2938,52.2938,14900.0
2015-04-08 12:10:00,61.84,61.84,61.8,61.8,23300.0,52.3023,52.3023,52.2685,52.2685,23300.0
2015-04-08 12:20:00,61.81,61.81,61.74,61.76,41300.0,52.2769,52.2769,52.2177,52.2346,41300.0
2015-04-08 12:30:00,61.76,61.84,61.75,61.8,16300.0,52.2346,52.3023,52.2262,52.2685,16300.0
2015-04-08 12:40:00,61.8,61.94,61.8,61.93,28900.0,52.2685,52.3869,52.2685,52.3784,28900.0
2015-04-08 12:50:00,61.93,61.98,61.92,61.97,10100.0,52.3784,52.4207,52.3699,52.4122,10100.0
2015-04-08 13:00:00,61.97,62.03,61.97,61.99,9300.0,52.4122,52.463,52.4122,52.4292,9300.0
2015-04-08 13:10:00,61.99,62.0,61.96,61.99,16500.0,52.4292,52.4376,52.4038,52.4292,16500.0
2015-04-08 13:20:00,61.99,62.04,61.96,61.96,13100.0,52.4292,52.4714,52.4038,52.4038,13100.0
2015-04-08 13:30:00,61.97,61.99,61.97,61.97,7800.0,52.4122,52.4292,52.4122,52.4122,7800.0
2015-04-08 13:40:00,61.98,62.11,61.97,62.09,29200.0,52.4207,52.5306,52.4122,52.5137,29200.0
2015-04-08 13:50:00,62.1,62.16,62.1,62.14,16700.0,52.5222,52.5729,52.5222,52.556,16700.0
2015-04-08 14:00:00,62.14,62.18,61.99,62.01,43700.0,52.556,52.5898,52.4292,52.4461,43700.0
2015-04-08 14:10:00,62.02,62.28,62.0,62.26,22300.0,52.4545,52.6744,52.4376,52.6575,22300.0
2015-04-08 14:20:00,62.27,62.37,62.23,62.25,23500.0,52.666,52.7505,52.6321,52.6491,23500.0
2015-04-08 14:30:00,62.26,62.32,62.24,62.32,26500.0,52.6575,52.7083,52.6406,52.7083,26500.0
2015-04-08 14:40:00,62.31,62.4,62.26,62.4,28700.0,52.6998,52.7759,52.6575,52.7759,28700.0
2015-04-08 14:50:00,62.4,62.41,62.3,62.38,30700.0,52.7759,52.7844,52.6913,52.759,30700.0
2015-04-08 15:00:00,62.38,62.42,62.36,62.41,38700.0,52.759,52.7928,52.7421,52.7844,38700.0
2015-04-08 15:10:00,62.41,62.45,62.37,62.42,46900.0,52.7844,52.8182,52.7505,52.7928,46900.0
2015-04-08 15:20:00,62.43,62.46,62.31,62.42,37300.0,52.8013,52.8267,52.6998,52.7928,37300.0
2015-04-08 15:30:00,62.41,62.43,62.35,62.36,30800.0,52.7844,52.8013,52.7336,52.7421,30800.0
2015-04-08 15:40:00,62.35,62.44,62.32,62.34,69600.0,52.7336,52.8097,52.7083,52.7252,69600.0
2015-04-08 15:50:00,62.35,62.43,62.34,62.41,123700.0,52.7336,52.8013,52.7252,52.7844,123700.0
2015-04-09 09:30:00,62.27,62.42,62.15,62.26,21000.0,52.666,52.7928,52.5645,52.6575,21000.0
2015-04-09 09:40:00,62.28,62.28,62.18,62.2,24600.0,52.6744,52.6744,52.5898,52.6068,24600.0
2015-04-09 09:50:00,62.21,62.21,62.04,62.05,34300.0,52.6152,52.6152,52.4714,52.4799,34300.0
2015-04-09 10:00:00,62.06,62.11,61.97,62.0,53700.0,52.4884,52.5306,52.4122,52.4376,53700.0
2015-04-09 10:10:00,62.02,62.03,61.95,61.98,21700.0,52.4545,52.463,52.3953,52.4207,21700.0
2015-04-09 10:20:00,61.98,62.07,61.96,62.05,18800.0,52.4207,52.4968,52.4038,52.4799,18800.0
2015-04-09 10:30:00,62.05,62.05,61.9,61.91,30300.0,52.4799,52.4799,52.353,52.3615,30300.0
2015-04-09 10:40:00,61.93,61.93,61.82,61.84,40400.0,52.3784,52.3784,52.2854,52.3023,40400.0
2015-04-09 10:50:00,61.84,61.9,61.82,61.9,13200.0,52.3023,52.353,52.2854,52.353,13200.0
2015-04-09 11:00:00,61.9,61.9,61.81,61.82,10100.0,52.353,52.353,52.2769,52.2854,10100.0
2015-04-09 11:10:00,61.82,61.89,61.79,61.86,17000.0,52.2854,52.3446,52.26,52.3192,17000.0
2015-04-09 11:20:00,61.86,61.92,61.84,61.92,10300.0,52.3192,52.3699,52.3023,52.3699,10300.0
2015-04-09 11:30:00,61.92,61.95,61.89,61.93,13500.0,52.3699,52.3953,52.3446,52.3784,13500.0
2015-04-09 11:40:00,61.94,61.95,61.9,61.91,8100.0,52.3869,52.3953,52.353,52.3615,8100.0
2015-04-09 11:50:00,61.91,61.96,61.9,61.91,13000.0,52.3615,52.4038,52.353,52.3615,13000.0
2015-04-09 12:00:00,61.92,61.97,61.9,61.96,10800.0,52.3699,52.4122,52.353,52.4038,10800.0
2015-04-09 12:10:00,61.96,62.0,61.95,61.99,10500.0,52.4038,52.4376,52.3953,52.4292,10500.0
2015-04-09 12:20:00,61.97,62.05,61.97,62.04,14900.0,52.4122,52.4799,52.4122,52.4714,14900.0
2015-04-09 12:30:00,62.02,62.06,62.0,62.05,17900.0,52.4545,52.4884,52.4376,52.4799,17900.0
2015-04-09 12:40:00,62.04,62.08,62.03,62.06,17500.0,52.4714,52.5053,52.463,52.4884,17500.0
2015-04-09 12:50:00,62.05,62.08,62.04,62.07,8500.0,52.4799,52.5053,52.4714,52.4968,8500.0
2015-04-09 13:00:00,62.08,62.1,62.07,62.1,7300.0,52.5053,52.5222,52.4968,52.5222,7300.0
2015-04-09 13:10:00,62.09,62.19,62.09,62.18,19700.0,52.5137,52.5983,52.5137,52.5898,19700.0
2015-04-09 13:20:00,62.18,62.26,62.18,62.22,19200.0,52.5898,52.6575,52.5898,52.6237,19200.0
2015-04-09 13:30:00,62.2,62.2,62.08,62.08,13200.0,52.6068,52.6068,52.5053,52.5053,13200.0
2015-04-09 13:40:00,62.08,62.15,62.07,62.12,22400.0,52.5053,52.5645,52.4968,52.5391,22400.0
2015-04-09 13:50:00,62.13,62.13,62.06,62.09,8800.0,52.5476,52.5476,52.4884,52.5137,8800.0
2015-04-09 14:00:00,62.1,62.12,62.09,62.11,8100.0,52.5222,52.5391,52.5137,52.5306,8100.0
2015-04-09 14:10:00,62.11,62.14,62.09,62.09,17500.0,52.5306,52.556,52.5137,52.5137,17500.0
2015-04-09 14:20:00,62.09,62.1,62.05,62.08,9300.0,52.5137,52.5222,52.4799,52.5053,9300.0
2015-04-09 14:30:00,62.08,62.2,62.07,62.19,13500.0,52.5053,52.6068,52.4968,52.5983,13500.0
2015-04-09 14:40:00,62.2,62.21,62.17,62.19,12700.0,52.6068,52.6152,52.5814,52.5983,12700.0
2015-04-09 14:50:00,62.21,62.24,62.2,62.24,9900.0,52.6152,52.6406,52.6068,52.6406,9900.0
2015-04-09 15:00:00,62.23,62.3,62.22,62.26,24400.0,52.6321,52.6913,52.6237,52.6575,24400.0
2015-04-09 15:10:00,62.26,62.42,62.25,62.35,27600.0,52.6575,52.7928,52.6491,52.7336,27600.0
2015-04-09 15:20:00,62.36,62.44,62.33,62.41,21200.0,52.7421,52.8097,52.7167,52.7844,21200.0
2015-04-09 15:30:00,62.42,62.42,62.27,62.32,22500.0,52.7928,52.7928,52.666,52.7083,22500.0
2015-04-09 15:40:00,62.33,62.36,62.26,62.34,25300.0,52.7167,52.7421,52.6575,52.7252,25300.0
2015-04-09 15:50:00,62.33,62.38,62.32,62.33,41800.0,52.7167,52.759,52.7083,52.7167,41800.0
2015-04-10 09:30:00,62.25,62.44,62.19,62.38,31700.0,52.6491,52.8097,52.5983,52.759,31700.0
2015-04-10 09:40:00,62.39,62.41,62.19,62.25,14600.0,52.7675,52.7844,52.5983,52.6491,14600.0
2015-04-10 09:50:00,62.29,62.29,62.11,62.26,21500.0,52.6829,52.6829,52.5306,52.6575,21500.0
2015-04-10 10:00:00,62.26,62.31,62.21,62.31,14300.0,52.6575,52.6998,52.6152,52.6998,14300.0
2015-04-10 10:10:00,62.32,62.32,62.24,62.25,16700.0,52.7083,52.7083,52.6406,52.6491,16700.0
2015-04-10 10:20:00,62.25,62.3,62.24,62.29,9800.0,52.6491,52.6913,52.6406,52.6829,9800.0
2015-04-10 10:30:00,62.3,62.32,62.28,62.29,11500.0,52.6913,52.7083,52.6744,52.6829,11500.0
2015-04-10 10:40:00,62.29,62.29,62.25,62.29,9200.0,52.6829,52.6829,52.6491,52.6829,9200.0
2015-04-10 10:50:00,62.29,62.38,62.28,62.28,24900.0,52.6829,52.759,52.6744,52.6744,24900.0
2015-04-10 11:00:00,62.28,62.29,62.25,62.27,25000.0,52.6744,52.6829,52.6491,52.666,25000.0
2015-04-10 11:10:00,62.27,62.32,62.27,62.27,13600.0,52.666,52.7083,52.666,52.666,13600.0
2015-04-10 11:20:00,62.27,62.27,62.2,62.22,18100.0,52.666,52.666,52.6068,52.6237,18100.0
2015-04-10 11:30:00,62.22,62.24,62.2,62.21,11400.0,52.6237,52.6406,52.6068,52.6152,11400.0
2015-04-10 11:40:00,62.21,62.22,62.19,62.21,13800.0,52.6152,52.6237,52.5983,52.6152,13800.0
2015-04-10 11:50:00,62.21,62.26,62.2,62.21,13600.0,52.6152,52.6575,52.6068,52.6152,13600.0
2015-04-10 12:00:00,62.22,62.22,62.17,62.19,14900.0,52.6237,52.6237,52.5814,52.5983,14900.0
2015-04-10 12:10:00,62.21,62.21,62.14,62.17,20600.0,52.6152,52.6152,52.556,52.5814,20600.0
2015-04-10 12:20:00,62.17,62.17,62.13,62.14,12500.0,52.5814,52.5814,52.5476,52.556,12500.0
2015-04-10 12:30:00,62.13,62.14,62.11,62.12,13200.0,52.5476,52.556,52.5306,52.5391,13200.0
2015-04-10 12:40:00,62.12,62.14,62.12,62.14,10300.0,52.5391,52.556,52.5391,52.556,10300.0
2015-04-10 12:50:00,62.14,62.2,62.13,62.19,8000.0,52.556,52.6068,52.5476,52.5983,8000.0
2015-04-10 13:00:00,62.2,62.25,62.19,62.23,25800.0,52.6068,52.6491,52.5983,52.6321,25800.0
2015-04-10 13:10:00,62.24,62.27,62.23,62.24,18500.0,52.6406,52.666,52.6321,52.6406,18500.0
2015-04-10 13:20:00,62.24,62.28,62.23,62.28,13600.0,52.6406,52.6744,52.6321,52.6744,13600.0
2015-04-10 13:30:00,62.27,62.3,62.26,62.29,12500.0,52.666,52.6913,52.6575,52.6829,12500.0
2015-04-10 13:40:00,62.29,62.43,62.29,62.43,12900.0,52.6829,52.8013,52.6829,52.8013,12900.0
2015-04-10 13:50:00,62.43,62.45,62.37,62.38,25000.0,52.8013,52.8182,52.7505,52.759,25000.0
2015-04-10 14:00:00,62.37,62.41,62.31,62.41,16700.0,52.7505,52.7844,52.6998,52.7844,16700.0
2015-04-10 14:10:00,62.42,62.46,62.4,62.44,14700.0,52.7928,52.8267,52.7759,52.8097,14700.0
2015-04-10 14:20:00,62.44,62.44,62.34,62.39,11100.0,52.8097,52.8097,52.7252,52.7675,11100.0
2015-04-10 14:30:00,62.37,62.4,62.36,62.37,13400.0,52.7505,52.7759,52.7421,52.7505,13400.0
2015-04-10 14:40:00,62.37,62.4,62.36,62.38,9200.0,52.7505,52.7759,52.7421,52.759,9200.0
2015-04-10 14:50:00,62.38,62.46,62.37,62.41,17900.0,52.759,52.8267,52.7505,52.7844,17900.0
2015-04-10 15:00:00,62.4,62.42,62.39,62.39,15600.0,52.7759,52.7928,52.7675,52.7675,15600.0
2015-04-10 15:10:00,62.38,62.39,62.34,62.39,14400.0,52.759,52.7675,52.7252,52.7675,14400.0
2015-04-10 15:20:00,62.39,62.5,62.38,62.5,42700.0,52.7675,52.8605,52.759,52.8605,42700.0
2015-04-10 15:30:00,62.5,62.53,62.47,62.53,35900.0,52.8605,52.8859,52.8351,52.8859,35900.0
2015-04-10 15:40:00,62.53,62.59,62.51,62.51,37700.0,52.8859,52.9366,52.8689,52.8689,37700.0
2015-04-10 15:50:00,62.52,62.53,62.47,62.53,60000.0,52.8774,52.8859,52.8351,52.8859,60000.0
2015-04-13 09:30:00,62.53,62.84,62.52,62.81,34900.0,52.8859,53.1481,52.8774,53.1227,34900.0
2015-04-13 09:40:00,62.83,62.99,62.81,62.99,23300.0,53.1396,53.2749,53.1227,53.2749,23300.0
2015-04-13 09:50:00,62.94,62.97,62.87,62.87,16900.0,53.2326,53.258,53.1734,53.1734,16900.0
2015-04-13 10:00:00,62.87,62.91,62.82,62.88,18600.0,53.1734,53.2073,53.1311,53.1819,18600.0
2015-04-13 10:10:00,62.88,62.89,62.84,62.85,12100.0,53.1819,53.1903,53.1481,53.1565,12100.0
2015-04-13 10:20:00,62.84,62.96,62.84,62.88,20200.0,53.1481,53.2495,53.1481,53.1819,20200.0
2015-04-13 10:30:00,62.86,62.88,62.79,62.81,22800.0,53.165,53.1819,53.1058,53.1227,22800.0
2015-04-13 10:40:00,62.81,62.81,62.72,62.79,19700.0,53.1227,53.1227,53.0466,53.1058,19700.0
2015-04-13 10:50:00,62.79,62.8,62.74,62.75,13700.0,53.1058,53.1142,53.0635,53.0719,13700.0
2015-04-13 11:00:00,62.75,62.77,62.7,62.75,31300.0,53.0719,53.0888,53.0296,53.0719,31300.0
2015-04-13 11:10:00,62.74,62.78,62.73,62.73,17600.0,53.0635,53.0973,53.055,53.055,17600.0
2015-04-13 11:20:00,62.73,62.75,62.72,62.73,14600.0,53.055,53.0719,53.0466,53.055,14600.0
2015-04-13 11:30:00,62.72,62.73,62.6,62.61,31200.0,53.0466,53.055,52.9451,52.9535,31200.0
2015-04-13 11:40:00,62.61,62.7,62.59,62.64,26400.0,52.9535,53.0296,52.9366,52.9789,26400.0
2015-04-13 11:50:00,62.66,62.66,62.54,62.56,9200.0,52.9958,52.9958,52.8943,52.9112,9200.0
2015-04-13 12:00:00,62.55,62.56,62.54,62.55,16100.0,52.9028,52.9112,52.8943,52.9028,16100.0
2015-04-13 12:10:00,62.53,62.53,62.41,62.41,20100.0,52.8859,52.8859,52.7844,52.7844,20100.0
2015-04-13 12:20:00,62.42,62.43,62.34,62.37,28200.0,52.7928,52.8013,52.7252,52.7505,28200.0
2015-04-13 12:30:00,62.36,62.48,62.33,62.43,34700.0,52.7421,52.8436,52.7167,52.8013,34700.0
2015-04-13 12:40:00,62.44,62.46,62.42,62.42,17900.0,52.8097,52.8267,52.7928,52.7928,17900.0
2015-04-13 12:50:00,62.42,62.44,62.36,62.38,13400.0,52.7928,52.8097,52.7421,52.759,13400.0
2015-04-13 13:00:00,62.37,62.37,62.3,62.32,39000.0,52.7505,52.7505,52.6913,52.7083,39000.0
2015-04-13 13:10:00,62.32,62.32,62.22,62.23,31200.0,52.7083,52.7083,52.6237,52.6321,31200.0
2015-04-13 13:20:00,62.23,62.29,62.14,62.16,34900.0,52.6321,52.6829,52.556,52.5729,34900.0
2015-04-13 13:30:00,62.14,62.18,62.06,62.17,27400.0,52.556,52.5898,52.4884,52.5814,27400.0
2015-04-13 13:40:00,62.17,62.18,62.04,62.1,16400.0,52.5814,52.5898,52.4714,52.5222,16400.0
2015-04-13 13:50:00,62.1,62.15,62.05,62.13,24100.0,52.5222,52.5645,52.4799,52.5476,24100.0
2015-04-13 14:00:00,62.12,62.15,62.09,62.09,10600.0,52.5391,52.5645,52.5137,52.5137,10600.0
2015-04-13 14:10:00,62.08,62.1,62.01,62.04,28400.0,52.5053,52.5222,52.4461,52.4714,28400.0
2015-04-13 14:20:00,62.05,62.08,62.03,62.03,22700.0,52.4799,52.5053,52.463,52.463,22700.0
2015-04-13 14:30:00,62.07,62.25,62.05,62.22,30700.0,52.4968,52.6491,52.4799,52.6237,30700.0
2015-04-13 14:40:00,62.23,62.27,62.15,62.25,24600.0,52.6321,52.666,52.5645,52.6491,24600.0
2015-04-13 14:50:00,62.24,62.27,62.19,62.2,15300.0,52.6406,52.666,52.5983,52.6068,15300.0
2015-04-13 15:00:00,62.2,62.22,62.14,62.18,14900.0,52.6068,52.6237,52.556,52.5898,14900.0
2015-04-13 15:10:00,62.18,62.21,62.14,62.14,20900.0,52.5898,52.6152,52.556,52.556,20900.0
2015-04-13 15:20:00,62.14,62.16,62.04,62.07,50700.0,52.556,52.5729,52.4714,52.4968,50700.0
2015-04-13 15:30:00,62.06,62.07,62.02,62.05,40300.0,52.4884,52.4968,52.4545,52.4799,40300.0
2015-04-13 15:40:00,62.05,62.06,61.94,61.95,60300.0,52.4799,52.4884,52.3869,52.3953,60300.0
2015-04-13 15:50:00,61.95,62.01,61.89,61.97,120700.0,52.3953,52.4461,52.3446,52.4122,120700.0
2015-04-14 09:30:00,62.01,62.13,61.92,62.06,33000.0,52.4461,52.5476,52.3699,52.4884,33000.0
2015-04-14 09:40:00,62.1,62.13,61.96,62.06,17900.0,52.5222,52.5476,52.4038,52.4884,17900.0
2015-04-14 09:50:00,62.08,62.14,61.97,62.08,13300.0,52.5053,52.556,52.4122,52.5053,13300.0
2015-04-14 10:00:00,62.06,62.1,61.87,61.88,27300.0,52.4884,52.5222,52.3277,52.3361,27300.0
2015-04-14 10:10:00,61.88,61.94,61.87,61.89,14300.0,52.3361,52.3869,52.3277,52.3446,14300.0
2015-04-14 10:20:00,61.89,61.91,61.78,61.87,35800.0,52.3446,52.3615,52.2515,52.3277,35800.0
2015-04-14 10:30:00,61.87,61.87,61.65,61.71,39400.0,52.3277,52.3277,52.1416,52.1923,39400.0
2015-04-14 10:40:00,61.7,61.79,61.69,61.77,27800.0,52.1839,52.26,52.1754,52.2431,27800.0
2015-04-14 10:50:00,61.77,61.78,61.74,61.76,21300.0,52.2431,52.2515,52.2177,52.2346,21300.0
2015-04-14 11:00:00,61.76,61.82,61.71,61.81,28400.0,52.2346,52.2854,52.1923,52.2769,28400.0
2015-04-14 11:10:00,61.81,61.97,61.81,61.86,19400.0,52.2769,52.4122,52.2769,52.3192,19400.0
2015-04-14 11:20:00,61.86,61.86,61.76,61.78,18200.0,52.3192,52.3192,52.2346,52.2515,18200.0
2015-04-14 11:30:00,61.78,61.88,61.73,61.75,60100.0,52.2515,52.3361,52.2093,52.2262,60100.0
2015-04-14 11:40:00,61.75,61.76,61.7,61.7,22200.0,52.2262,52.2346,52.1839,52.1839,22200.0
2015-04-14 11:50:00,61.7,61.75,61.66,61.7,25400.0,52.1839,52.2262,52.15,52.1839,25400.0
2015-04-14 12:00:00,61.7,61.82,61.68,61.79,17400.0,52.1839,52.2854,52.167,52.26,17400.0
2015-04-14 12:10:00,61.77,61.8,61.68,61.69,16700.0,52.2431,52.2685,52.167,52.1754,16700.0
2015-04-14 12:20:00,61.7,61.8,61.69,61.76,20100.0,52.1839,52.2685,52.1754,52.2346,20100.0
2015-04-14 12:30:00,61.75,61.81,61.71,61.73,37400.0,52.2262,52.2769,52.1923,52.2093,37400.0
2015-04-14 12:40:00,61.76,61.8,61.72,61.72,12400.0,52.2346,52.2685,52.2008,52.2008,12400.0
2015-04-14 12:50:00,61.72,61.73,61.67,61.67,6400.0,52.2008,52.2093,52.1585,52.1585,6400.0
2015-04-14 13:00:00,61.67,61.72,61.67,61.71,8000.0,52.1585,52.2008,52.1585,52.1923,8000.0
2015-04-14 13:10:00,61.71,61.74,61.69,61.7,29500.0,52.1923,52.2177,52.1754,52.1839,29500.0
2015-04-14 13:20:00,61.71,61.78,61.69,61.78,30600.0,52.1923,52.2515,52.1754,52.2515,30600.0
2015-04-14 13:30:00,61.79,61.86,61.78,61.85,24000.0,52.26,52.3192,52.2515,52.3107,24000.0
2015-04-14 13:40:00,61.85,61.89,61.8,61.84,24200.0,52.3107,52.3446,52.2685,52.3023,24200.0
2015-04-14 13:50:00,61.84,61.85,61.79,61.83,10700.0,52.3023,52.3107,52.26,52.2938,10700.0
2015-04-14 14:00:00,61.84,61.84,61.74,61.81,10400.0,52.3023,52.3023,52.2177,52.2769,10400.0
2015-04-14 14:10:00,61.79,61.82,61.76,61.82,12200.0,52.26,52.2854,52.2346,52.2854,12200.0
2015-04-14 14:20:00,61.82,61.83,61.79,61.8,23200.0,52.2854,52.2938,52.26,52.2685,23200.0
2015-04-14 14:30:00,61.8,61.8,61.76,61.77,23500.0,52.2685,52.2685,52.2346,52.2431,23500.0
2015-04-14 14:40:00,61.77,61.77,61.72,61.72,15000.0,52.2431,52.2431,52.2008,52.2008,15000.0
2015-04-14 14:50:00,61.72,61.84,61.72,61.83,22200.0,52.2008,52.3023,52.2008,52.2938,22200.0
2015-04-14 15:00:00,61.83,61.89,61.83,61.87,25700.0,52.2938,52.3446,52.2938,52.3277,25700.0
2015-04-14 15:10:00,61.87,61.93,61.86,61.87,24000.0,52.3277,52.3784,52.3192,52.3277,24000.0
2015-04-14 15:20:00,61.87,61.89,61.86,61.89,31700.0,52.3277,52.3446,52.3192,52.3446,31700.0
2015-04-14 15:30:00,61.89,62.0,61.88,61.98,57800.0,52.3446,52.4376,52.3361,52.4207,57800.0
2015-04-14 15:40:00,61.98,62.01,61.91,61.91,67500.0,52.4207,52.4461,52.3615,52.3615,67500.0
2015-04-14 15:50:00,61.92,61.93,61.86,61.92,99700.0,52.3699,52.3784,52.3192,52.3699,99700.0
2015-04-15 09:30:00,61.96,62.33,61.92,62.09,22700.0,52.4038,52.7167,52.3699,52.5137,22700.0
2015-04-15 09:40:00,62.09,62.27,61.98,62.11,51100.0,52.5137,52.666,52.4207,52.5306,51100.0
2015-04-15 09:50:00,62.11,62.18,62.09,62.18,11000.0,52.5306,52.5898,52.5137,52.5898,11000.0
2015-04-15 10:00:00,62.2,62.2,62.03,62.05,12000.0,52.6068,52.6068,52.463,52.4799,12000.0
2015-04-15 10:10:00,62.05,62.09,62.0,62.02,46800.0,52.4799,52.5137,52.4376,52.4545,46800.0
2015-04-15 10:20:00,62.02,62.1,62.01,62.03,41100.0,52.4545,52.5222,52.4461,52.463,41100.0
2015-04-15 10:30:00,62.04,62.08,61.98,62.06,52100.0,52.4714,52.5053,52.4207,52.4884,52100.0
2015-04-15 10:40:00,62.07,62.1,61.97,61.98,23100.0,52.4968,52.5222,52.4122,52.4207,23100.0
2015-04-15 10:50:00,61.98,61.99,61.9,61.95,41800.0,52.4207,52.4292,52.353,52.3953,41800.0
2015-04-15 11:00:00,61.95,61.95,61.9,61.94,43300.0,52.3953,52.3953,52.353,52.3869,43300.0
2015-04-15 11:10:00,61.95,61.95,61.92,61.93,20700.0,52.3953,52.3953,52.3699,52.3784,20700.0
2015-04-15 11:20:00,61.92,61.92,61.88,61.88,27300.0,52.3699,52.3699,52.3361,52.3361,27300.0
2015-04-15 11:30:00,61.88,61.89,61.76,61.77,37600.0,52.3361,52.3446,52.2346,52.2431,37600.0
2015-04-15 11:40:00,61.76,61.93,61.76,61.9,29800.0,52.2346,52.3784,52.2346,52.353,29800.0
2015-04-15 11:50:00,61.89,61.9,61.86,61.88,19200.0,52.3446,52.353,52.3192,52.3361,19200.0
2015-04-15 12:00:00,61.87,61.94,61.87,61.88,17200.0,52.3277,52.3869,52.3277,52.3361,17200.0
2015-04-15 12:10:00,61.88,61.88,61.84,61.87,17300.0,52.3361,52.3361,52.3023,52.3277,17300.0
2015-04-15 12:20:00,61.87,61.93,61.84,61.86,9300.0,52.3277,52.3784,52.3023,52.3192,9300.0
2015-04-15 12:30:00,61.86,61.89,61.85,61.88,8000.0,52.3192,52.3446,52.3107,52.3361,8000.0
2015-04-15 12:40:00,61.88,61.92,61.88,61.92,16500.0,52.3361,52.3699,52.3361,52.3699,16500.0
2015-04-15 12:50:00,61.92,61.94,61.87,61.94,6400.0,52.3699,52.3869,52.3277,52.3869,6400.0
2015-04-15 13:00:00,61.94,61.97,61.86,61.88,33400.0,52.3869,52.4122,52.3192,52.3361,33400.0
2015-04-15 13:10:00,61.88,61.93,61.88,61.93,9200.0,52.3361,52.3784,52.3361,52.3784,9200.0
2015-04-15 13:20:00,61.93,62.01,61.89,61.98,27600.0,52.3784,52.4461,52.3446,52.4207,27600.0
2015-04-15 13:30:00,61.98,62.0,61.96,61.99,12900.0,52.4207,52.4376,52.4038,52.4292,12900.0
2015-04-15 13:40:00,61.98,62.01,61.98,62.01,13500.0,52.4207,52.4461,52.4207,52.4461,13500.0
2015-04-15 13:50:00,62.02,62.04,62.0,62.0,10000.0,52.4545,52.4714,52.4376,52.4376,10000.0
2015-04-15 14:00:00,62.0,62.02,61.98,62.0,10000.0,52.4376,52.4545,52.4207,52.4376,10000.0
2015-04-15 14:10:00,61.99,62.01,61.97,62.0,12000.0,52.4292,52.4461,52.4122,52.4376,12000.0
2015-04-15 14:20:00,62.0,62.0,61.95,61.99,12000.0,52.4376,52.4376,52.3953,52.4292,12000.0
2015-04-15 14:30:00,61.99,62.01,61.98,62.01,13100.0,52.4292,52.4461,52.4207,52.4461,13100.0
2015-04-15 14:40:00,62.01,62.09,62.01,62.09,19300.0,52.4461,52.5137,52.4461,52.5137,19300.0
2015-04-15 14:50:00,62.1,62.1,62.0,62.0,18100.0,52.5222,52.5222,52.4376,52.4376,18100.0
2015-04-15 15:00:00,61.99,62.02,61.97,61.98,15500.0,52.4292,52.4545,52.4122,52.4207,15500.0
2015-04-15 15:10:00,61.98,62.0,61.92,61.95,43000.0,52.4207,52.4376,52.3699,52.3953,43000.0
2015-04-15 15:20:00,61.95,61.95,61.86,61.88,45600.0,52.3953,52.3953,52.3192,52.3361,45600.0
2015-04-15 15:30:00,61.89,61.89,61.84,61.87,50100.0,52.3446,52.3446,52.3023,52.3277,50100.0
2015-04-15 15:40:00,61.87,61.89,61.83,61.85,65500.0,52.3277,52.3446,52.2938,52.3107,65500.0
2015-04-15 15:50:00,61.84,61.87,61.82,61.82,141200.0,52.3023,52.3277,52.2854,52.2854,141200.0
2015-04-16 09:30:00,61.71,61.99,61.71,61.91,44500.0,52.1923,52.4292,52.1923,52.3615,44500.0
2015-04-16 09:40:00,61.91,62.02,61.86,61.95,115500.0,52.3615,52.4545,52.3192,52.3953,115500.0
2015-04-16 09:50:00,61.96,62.04,61.9,61.99,22300.0,52.4038,52.4714,52.353,52.4292,22300.0
2015-04-16 10:00:00,62.01,62.04,61.95,61.96,41900.0,52.4461,52.4714,52.3953,52.4038,41900.0
2015-04-16 10:10:00,61.96,62.09,61.96,62.04,109100.0,52.4038,52.5137,52.4038,52.4714,109100.0
2015-04-16 10:20:00,62.04,62.1,62.02,62.05,66300.0,52.4714,52.5222,52.4545,52.4799,66300.0
2015-04-16 10:30:00,62.05,62.06,62.03,62.05,54400.0,52.4799,52.4884,52.463,52.4799,54400.0
2015-04-16 10:40:00,62.05,62.13,62.05,62.08,41400.0,52.4799,52.5476,52.4799,52.5053,41400.0
2015-04-16 10:50:00,62.08,62.09,62.0,62.0,22200.0,52.5053,52.5137,52.4376,52.4376,22200.0
2015-04-16 11:00:00,62.01,62.02,61.97,62.0,18200.0,52.4461,52.4545,52.4122,52.4376,18200.0
2015-04-16 11:10:00,62.01,62.04,61.97,62.03,22500.0,52.4461,52.4714,52.4122,52.463,22500.0
2015-04-16 11:20:00,62.04,62.06,61.99,61.99,10300.0,52.4714,52.4884,52.4292,52.4292,10300.0
2015-04-16 11:30:00,61.99,62.03,61.98,62.01,19900.0,52.4292,52.463,52.4207,52.4461,19900.0
2015-04-16 11:40:00,62.01,62.02,61.97,61.99,22000.0,52.4461,52.4545,52.4122,52.4292,22000.0
2015-04-16 11:50:00,61.99,62.0,61.97,62.0,41700.0,52.4292,52.4376,52.4122,52.4376,41700.0
2015-04-16 12:00:00,62.0,62.0,61.98,61.99,8000.0,52.4376,52.4376,52.4207,52.4292,8000.0
2015-04-16 12:10:00,62.0,62.04,61.97,62.03,18100.0,52.4376,52.4714,52.4122,52.463,18100.0
2015-04-16 12:20:00,62.04,62.04,62.02,62.03,8400.0,52.4714,52.4714,52.4545,52.463,8400.0
2015-04-16 12:30:00,62.02,62.03,61.98,62.0,35500.0,52.4545,52.463,52.4207,52.4376,35500.0
2015-04-16 12:40:00,62.0,62.0,61.98,61.99,8900.0,52.4376,52.4376,52.4207,52.4292,8900.0
2015-04-16 12:50:00,62.0,62.0,61.97,61.98,23200.0,52.4376,52.4376,52.4122,52.4207,23200.0
2015-04-16 13:00:00,61.97,61.99,61.94,61.96,17100.0,52.4122,52.4292,52.3869,52.4038,17100.0
2015-04-16 13:10:00,61.96,62.0,61.95,61.98,21800.0,52.4038,52.4376,52.3953,52.4207,21800.0
2015-04-16 13:20:00,61.99,61.99,61.96,61.98,12700.0,52.4292,52.4292,52.4038,52.4207,12700.0
2015-04-16 13:30:00,61.98,61.98,61.95,61.97,18400.0,52.4207,52.4207,52.3953,52.4122,18400.0
2015-04-16 13:40:00,61.97,62.01,61.96,62.01,62900.0,52.4122,52.4461,52.4038,52.4461,62900.0
2015-04-16 13:50:00,62.0,62.01,61.98,61.99,38200.0,52.4376,52.4461,52.4207,52.4292,38200.0
2015-04-16 14:00:00,61.99,61.99,61.95,61.95,28200.0,52.4292,52.4292,52.3953,52.3953,28200.0
2015-04-16 14:10:00,61.95,62.05,61.95,62.03,50800.0,52.3953,52.4799,52.3953,52.463,50800.0
2015-04-16 14:20:00,62.02,62.03,61.99,62.0,49000.0,52.4545,52.463,52.4292,52.4376,49000.0
2015-04-16 14:30:00,61.99,62.0,61.97,62.0,46200.0,52.4292,52.4376,52.4122,52.4376,46200.0
2015-04-16 14:40:00,62.0,62.0,61.99,62.0,19600.0,52.4376,52.4376,52.4292,52.4376,19600.0
2015-04-16 14:50:00,62.0,62.0,61.97,61.97,24000.0,52.4376,52.4376,52.4122,52.4122,24000.0
2015-04-16 15:00:00,61.97,61.98,61.93,61.95,47200.0,52.4122,52.4207,52.3784,52.3953,47200.0
2015-04-16 15:10:00,61.95,61.98,61.93,61.95,37600.0,52.3953,52.4207,52.3784,52.3953,37600.0
2015-04-16 15:20:00,61.95,61.96,61.91,61.95,55000.0,52.3953,52.4038,52.3615,52.3953,55000.0
2015-04-16 15:30:00,61.95,61.96,61.93,61.95,83400.0,52.3953,52.4038,52.3784,52.3953,83400.0
2015-04-16 15:40:00,61.95,61.95,61.89,61.94,137400.0,52.3953,52.3953,52.3446,52.3869,137400.0
2015-04-16 15:50:00,61.93,61.94,61.84,61.85,214400.0,52.3784,52.3869,52.3023,52.3107,214400.0
2015-04-17 09:30:00,61.51,61.61,61.43,61.55,150700.0,52.0232,52.1078,51.9555,52.057,150700.0
2015-04-17 09:40:00,61.53,61.58,61.49,61.54,81700.0,52.0401,52.0824,52.0063,52.0486,81700.0
2015-04-17 09:50:00,61.53,61.56,61.49,61.5,61400.0,52.0401,52.0655,52.0063,52.0147,61400.0
2015-04-17 10:00:00,61.49,61.52,61.38,61.4,55500.0,52.0063,52.0316,51.9132,51.9301,55500.0
2015-04-17 10:10:00,61.39,61.42,61.34,61.35,34600.0,51.9217,51.9471,51.8794,51.8879,34600.0
2015-04-17 10:20:00,61.36,61.4,61.35,61.36,31300.0,51.8963,51.9301,51.8879,51.8963,31300.0
2015-04-17 10:30:00,61.35,61.4,61.35,61.38,29000.0,51.8879,51.9301,51.8879,51.9132,29000.0
2015-04-17 10:40:00,61.36,61.38,61.29,61.29,38300.0,51.8963,51.9132,51.8371,51.8371,38300.0
2015-04-17 10:50:00,61.29,61.29,61.26,61.26,27300.0,51.8371,51.8371,51.8117,51.8117,27300.0
2015-04-17 11:00:00,61.26,61.26,61.07,61.11,74100.0,51.8117,51.8117,51.651,51.6849,74100.0
2015-04-17 11:10:00,61.13,61.27,61.13,61.24,37800.0,51.7018,51.8202,51.7018,51.7948,37800.0
2015-04-17 11:20:00,61.24,61.29,61.2,61.22,19400.0,51.7948,51.8371,51.761,51.7779,19400.0
2015-04-17 11:30:00,61.23,61.24,61.14,61.15,26500.0,51.7864,51.7948,51.7102,51.7187,26500.0
2015-04-17 11:40:00,61.16,61.2,61.13,61.17,23700.0,51.7272,51.761,51.7018,51.7356,23700.0
2015-04-17 11:50:00,61.19,61.2,61.12,61.14,25100.0,51.7525,51.761,51.6933,51.7102,25100.0
2015-04-17 12:00:00,61.13,61.15,61.07,61.07,29600.0,51.7018,51.7187,51.651,51.651,29600.0
2015-04-17 12:10:00,61.07,61.15,61.06,61.07,25700.0,51.651,51.7187,51.6426,51.651,25700.0
2015-04-17 12:20:00,61.07,61.07,60.94,60.99,56700.0,51.651,51.651,51.5411,51.5834,56700.0
2015-04-17 12:30:00,60.99,61.02,60.98,61.01,23900.0,51.5834,51.6088,51.5749,51.6003,23900.0
2015-04-17 12:40:00,61.0,61.02,60.98,60.98,41300.0,51.5918,51.6088,51.5749,51.5749,41300.0
2015-04-17 12:50:00,61.0,61.02,60.94,60.94,19600.0,51.5918,51.6088,51.5411,51.5411,19600.0
2015-04-17 13:00:00,60.94,60.95,60.84,60.9,68800.0,51.5411,51.5496,51.4565,51.5073,68800.0
2015-04-17 13:10:00,60.89,60.93,60.86,60.88,20300.0,51.4988,51.5326,51.4734,51.4903,20300.0
2015-04-17 13:20:00,60.89,60.9,60.8,60.81,33800.0,51.4988,51.5073,51.4227,51.4311,33800.0
2015-04-17 13:30:00,60.82,60.82,60.69,60.72,38800.0,51.4396,51.4396,51.3297,51.355,38800.0
2015-04-17 13:40:00,60.72,60.74,60.66,60.71,37500.0,51.355,51.3719,51.3043,51.3466,37500.0
2015-04-17 13:50:00,60.7,60.72,60.6,60.67,27300.0,51.3381,51.355,51.2535,51.3127,27300.0
2015-04-17 14:00:00,60.67,60.71,60.52,60.54,40200.0,51.3127,51.3466,51.1859,51.2028,40200.0
2015-04-17 14:10:00,60.54,60.54,60.47,60.49,36600.0,51.2028,51.2028,51.1436,51.1605,36600.0
2015-04-17 14:20:00,60.49,60.54,60.49,60.5,28800.0,51.1605,51.2028,51.1605,51.169,28800.0
2015-04-17 14:30:00,60.51,60.6,60.49,60.6,39200.0,51.1774,51.2535,51.1605,51.2535,39200.0
2015-04-17 14:40:00,60.59,60.6,60.56,60.56,22100.0,51.2451,51.2535,51.2197,51.2197,22100.0
2015-04-17 14:50:00,60.56,60.66,60.55,60.64,19600.0,51.2197,51.3043,51.2112,51.2874,19600.0
2015-04-17 15:00:00,60.66,60.71,60.62,60.65,31300.0,51.3043,51.3466,51.2704,51.2958,31300.0
2015-04-17 15:10:00,60.64,60.71,60.62,60.63,33100.0,51.2874,51.3466,51.2704,51.2789,33100.0
2015-04-17 15:20:00,60.64,60.71,60.57,60.71,75600.0,51.2874,51.3466,51.2282,51.3466,75600.0
2015-04-17 15:30:00,60.72,60.82,60.7,60.75,126400.0,51.355,51.4396,51.3381,51.3804,126400.0
2015-04-17 15:40:00,60.74,60.77,60.67,60.68,103800.0,51.3719,51.3973,51.3127,51.3212,103800.0
2015-04-17 15:50:00,60.68,60.69,60.55,60.68,158900.0,51.3212,51.3297,51.2112,51.3212,158900.0
2015-04-20 09:30:00,61.02,61.38,61.02,61.1,66800.0,51.6088,51.9132,51.6088,51.6764,66800.0
2015-04-20 09:40:00,61.1,61.3,61.09,61.24,16900.0,51.6764,51.8456,51.668,51.7948,16900.0
2015-04-20 09:50:00,61.25,61.29,61.17,61.21,31800.0,51.8033,51.8371,51.7356,51.7695,31800.0
2015-04-20 10:00:00,61.21,61.24,61.17,61.22,21200.0,51.7695,51.7948,51.7356,51.7779,21200.0
2015-04-20 10:10:00,61.22,61.26,61.2,61.21,29700.0,51.7779,51.8117,51.761,51.7695,29700.0
2015-04-20 10:20:00,61.21,61.26,61.18,61.24,44200.0,51.7695,51.8117,51.7441,51.7948,44200.0
2015-04-20 10:30:00,61.24,61.35,61.23,61.33,29700.0,51.7948,51.8879,51.7864,51.8709,29700.0
2015-04-20 10:40:00,61.33,61.35,61.31,61.33,22700.0,51.8709,51.8879,51.854,51.8709,22700.0
2015-04-20 10:50:00,61.32,61.41,61.26,61.39,38700.0,51.8625,51.9386,51.8117,51.9217,38700.0
2015-04-20 11:00:00,61.4,61.46,61.38,61.38,18800.0,51.9301,51.9809,51.9132,51.9132,18800.0
2015-04-20 11:10:00,61.4,61.4,61.25,61.3,17200.0,51.9301,51.9301,51.8033,51.8456,17200.0
2015-04-20 11:20:00,61.3,61.4,61.3,61.37,45500.0,51.8456,51.9301,51.8456,51.9048,45500.0
2015-04-20 11:30:00,61.38,61.39,61.27,61.28,28400.0,51.9132,51.9217,51.8202,51.8287,28400.0
2015-04-20 11:40:00,61.3,61.34,61.29,61.32,21400.0,51.8456,51.8794,51.8371,51.8625,21400.0
2015-04-20 11:50:00,61.32,61.35,61.3,61.33,26600.0,51.8625,51.8879,51.8456,51.8709,26600.0
2015-04-20 12:00:00,61.33,61.34,61.31,61.32,15100.0,51.8709,51.8794,51.854,51.8625,15100.0
2015-04-20 12:10:00,61.32,61.4,61.31,61.35,35500.0,51.8625,51.9301,51.854,51.8879,35500.0
2015-04-20 12:20:00,61.35,61.42,61.34,61.41,9100.0,51.8879,51.9471,51.8794,51.9386,9100.0
2015-04-20 12:30:00,61.41,61.43,61.37,61.37,18600.0,51.9386,51.9555,51.9048,51.9048,18600.0
2015-04-20 12:40:00,61.38,61.38,61.29,61.3,23900.0,51.9132,51.9132,51.8371,51.8456,23900.0
2015-04-20 12:50:00,61.3,61.31,61.22,61.25,38800.0,51.8456,51.854,51.7779,51.8033,38800.0
2015-04-20 13:00:00,61.26,61.3,61.25,61.28,6700.0,51.8117,51.8456,51.8033,51.8287,6700.0
2015-04-20 13:10:00,61.28,61.31,61.26,61.29,20000.0,51.8287,51.854,51.8117,51.8371,20000.0
2015-04-20 13:20:00,61.29,61.29,61.24,61.26,13100.0,51.8371,51.8371,51.7948,51.8117,13100.0
2015-04-20 13:30:00,61.26,61.26,61.17,61.25,19600.0,51.8117,51.8117,51.7356,51.8033,19600.0
2015-04-20 13:40:00,61.24,61.25,61.17,61.18,20700.0,51.7948,51.8033,51.7356,51.7441,20700.0
2015-04-20 13:50:00,61.18,61.18,61.14,61.17,20100.0,51.7441,51.7441,51.7102,51.7356,20100.0
2015-04-20 14:00:00,61.16,61.17,61.14,61.15,12800.0,51.7272,51.7356,51.7102,51.7187,12800.0
2015-04-20 14:10:00,61.15,61.15,61.09,61.1,17700.0,51.7187,51.7187,51.668,51.6764,17700.0
2015-04-20 14:20:00,61.1,61.12,61.1,61.1,15800.0,51.6764,51.6933,51.6764,51.6764,15800.0
2015-04-20 14:30:00,61.09,61.09,61.01,61.04,31500.0,51.668,51.668,51.6003,51.6257,31500.0
2015-04-20 14:40:00,61.03,61.08,61.02,61.07,15600.0,51.6172,51.6595,51.6088,51.651,15600.0
2015-04-20 14:50:00,61.08,61.15,61.08,61.15,25300.0,51.6595,51.7187,51.6595,51.7187,25300.0
2015-04-20 15:00:00,61.16,61.19,61.15,61.17,26300.0,51.7272,51.7525,51.7187,51.7356,26300.0
2015-04-20 15:10:00,61.18,61.2,61.17,61.18,15700.0,51.7441,51.761,51.7356,51.7441,15700.0
2015-04-20 15:20:00,61.17,61.18,61.16,61.16,27500.0,51.7356,51.7441,51.7272,51.7272,27500.0
2015-04-20 15:30:00,61.16,61.17,61.15,61.16,45000.0,51.7272,51.7356,51.7187,51.7272,45000.0
2015-04-20 15:40:00,61.15,61.2,61.13,61.14,68800.0,51.7187,51.761,51.7018,51.7102,68800.0
2015-04-20 15:50:00,61.14,61.19,61.13,61.14,92800.0,51.7102,51.7525,51.7018,51.7102,92800.0
2015-04-21 09:30:00,61.34,61.55,61.26,61.54,147500.0,51.8794,52.057,51.8117,52.0486,147500.0
2015-04-21 09:40:00,61.54,61.67,61.44,61.67,31500.0,52.0486,52.1585,51.964,52.1585,31500.0
2015-04-21 09:50:00,61.68,61.69,61.51,61.52,22300.0,52.167,52.1754,52.0232,52.0316,22300.0
2015-04-21 10:00:00,61.54,61.57,61.41,61.51,19000.0,52.0486,52.0739,51.9386,52.0232,19000.0
2015-04-21 10:10:00,61.51,61.58,61.5,61.56,21200.0,52.0232,52.0824,52.0147,52.0655,21200.0
2015-04-21 10:20:00,61.55,61.56,61.49,61.5,16200.0,52.057,52.0655,52.0063,52.0147,16200.0
2015-04-21 10:30:00,61.51,61.55,61.49,61.54,16800.0,52.0232,52.057,52.0063,52.0486,16800.0
2015-04-21 10:40:00,61.54,61.54,61.49,61.52,15400.0,52.0486,52.0486,52.0063,52.0316,15400.0
2015-04-21 10:50:00,61.51,61.53,61.47,61.53,31200.0,52.0232,52.0401,51.9894,52.0401,31200.0
2015-04-21 11:00:00,61.53,61.62,61.52,61.6,31000.0,52.0401,52.1162,52.0316,52.0993,31000.0
2015-04-21 11:10:00,61.6,61.63,61.6,61.6,14500.0,52.0993,52.1247,52.0993,52.0993,14500.0
2015-04-21 11:20:00,61.61,61.61,61.52,61.52,14300.0,52.1078,52.1078,52.0316,52.0316,14300.0
2015-04-21 11:30:00,61.51,61.56,61.5,61.55,9500.0,52.0232,52.0655,52.0147,52.057,9500.0
2015-04-21 11:40:00,61.56,61.56,61.49,61.53,17600.0,52.0655,52.0655,52.0063,52.0401,17600.0
2015-04-21 11:50:00,61.53,61.54,61.49,61.53,14000.0,52.0401,52.0486,52.0063,52.0401,14000.0
2015-04-21 12:00:00,61.52,61.55,61.5,61.51,13100.0,52.0316,52.057,52.0147,52.0232,13100.0
2015-04-21 12:10:00,61.51,61.54,61.49,61.53,24800.0,52.0232,52.0486,52.0063,52.0401,24800.0
2015-04-21 12:20:00,61.54,61.59,61.54,61.57,11400.0,52.0486,52.0908,52.0486,52.0739,11400.0
2015-04-21 12:30:00,61.58,61.58,61.52,61.53,16600.0,52.0824,52.0824,52.0316,52.0401,16600.0
2015-04-21 12:40:00,61.52,61.53,61.5,61.52,21300.0,52.0316,52.0401,52.0147,52.0316,21300.0
2015-04-21 12:50:00,61.53,61.6,61.53,61.6,9200.0,52.0401,52.0993,52.0401,52.0993,9200.0
2015-04-21 13:00:00,61.6,61.64,61.59,61.63,40100.0,52.0993,52.1331,52.0908,52.1247,40100.0
2015-04-21 13:10:00,61.63,61.71,61.62,61.7,10200.0,52.1247,52.1923,52.1162,52.1839,10200.0
2015-04-21 13:20:00,61.7,61.71,61.67,61.7,14500.0,52.1839,52.1923,52.1585,52.1839,14500.0
2015-04-21 13:30:00,61.71,61.71,61.6,61.61,18800.0,52.1923,52.1923,52.0993,52.1078,18800.0
2015-04-21 13:40:00,61.6,61.62,61.54,61.54,14700.0,52.0993,52.1162,52.0486,52.0486,14700.0
2015-04-21 13:50:00,61.53,61.63,61.52,61.61,16900.0,52.0401,52.1247,52.0316,52.1078,16900.0
2015-04-21 14:00:00,61.62,61.62,61.52,61.53,21200.0,52.1162,52.1162,52.0316,52.0401,21200.0
2015-04-21 14:10:00,61.54,61.59,61.52,61.55,31400.0,52.0486,52.0908,52.0316,52.057,31400.0
2015-04-21 14:20:00,61.55,61.58,61.54,61.57,47600.0,52.057,52.0824,52.0486,52.0739,47600.0
2015-04-21 14:30:00,61.57,61.6,61.52,61.53,25300.0,52.0739,52.0993,52.0316,52.0401,25300.0
2015-04-21 14:40:00,61.53,61.61,61.51,61.59,36600.0,52.0401,52.1078,52.0232,52.0908,36600.0
2015-04-21 14:50:00,61.58,61.6,61.57,61.59,22200.0,52.0824,52.0993,52.0739,52.0908,22200.0
2015-04-21 15:00:00,61.59,61.62,61.57,61.62,41300.0,52.0908,52.1162,52.0739,52.1162,41300.0
2015-04-21 15:10:00,61.62,61.62,61.57,61.59,33200.0,52.1162,52.1162,52.0739,52.0908,33200.0
2015-04-21 15:20:00,61.58,61.58,61.46,61.5,33700.0,52.0824,52.0824,51.9809,52.0147,33700.0
2015-04-21 15:30:00,61.5,61.53,61.47,61.52,36600.0,52.0147,52.0401,51.9894,52.0316,36600.0
2015-04-21 15:40:00,61.52,61.54,61.44,61.45,55400.0,52.0316,52.0486,51.964,51.9724,55400.0
2015-04-21 15:50:00,61.45,61.49,61.42,61.44,107000.0,51.9724,52.0063,51.9471,51.964,107000.0
2015-04-22 09:30:00,61.61,61.68,61.41,61.57,27200.0,52.1078,52.167,51.9386,52.0739,27200.0
2015-04-22 09:40:00,61.57,61.67,61.5,61.5,34800.0,52.0739,52.1585,52.0147,52.0147,34800.0
2015-04-22 09:50:00,61.5,61.65,61.49,61.63,20900.0,52.0147,52.1416,52.0063,52.1247,20900.0
2015-04-22 10:00:00,61.63,61.67,61.54,61.54,34600.0,52.1247,52.1585,52.0486,52.0486,34600.0
2015-04-22 10:10:00,61.55,61.6,61.52,61.55,16900.0,52.057,52.0993,52.0316,52.057,16900.0
2015-04-22 10:20:00,61.56,61.62,61.54,61.57,15700.0,52.0655,52.1162,52.0486,52.0739,15700.0
2015-04-22 10:30:00,61.59,61.64,61.49,61.55,17400.0,52.0908,52.1331,52.0063,52.057,17400.0
2015-04-22 10:40:00,61.55,61.72,61.54,61.69,14600.0,52.057,52.2008,52.0486,52.1754,14600.0
2015-04-22 10:50:00,61.7,61.77,61.69,61.76,15000.0,52.1839,52.2431,52.1754,52.2346,15000.0
2015-04-22 11:00:00,61.77,61.81,61.72,61.72,11700.0,52.2431,52.2769,52.2008,52.2008,11700.0
2015-04-22 11:10:00,61.74,61.75,61.62,61.63,15800.0,52.2177,52.2262,52.1162,52.1247,15800.0
2015-04-22 11:20:00,61.64,61.65,61.57,61.61,35200.0,52.1331,52.1416,52.0739,52.1078,35200.0
2015-04-22 11:30:00,61.6,61.67,61.6,61.64,13800.0,52.0993,52.1585,52.0993,52.1331,13800.0
2015-04-22 11:40:00,61.65,61.66,61.56,61.64,29200.0,52.1416,52.15,52.0655,52.1331,29200.0
2015-04-22 11:50:00,61.63,61.64,61.62,61.63,14800.0,52.1247,52.1331,52.1162,52.1247,14800.0
2015-04-22 12:00:00,61.62,61.63,61.53,61.56,27200.0,52.1162,52.1247,52.0401,52.0655,27200.0
2015-04-22 12:10:00,61.55,61.56,61.51,61.55,10300.0,52.057,52.0655,52.0232,52.057,10300.0
2015-04-22 12:20:00,61.54,61.57,61.51,61.55,23400.0,52.0486,52.0739,52.0232,52.057,23400.0
2015-04-22 12:30:00,61.55,61.56,61.53,61.56,13100.0,52.057,52.0655,52.0401,52.0655,13100.0
2015-04-22 12:40:00,61.55,61.62,61.55,61.58,15100.0,52.057,52.1162,52.057,52.0824,15100.0
2015-04-22 12:50:00,61.57,61.63,61.57,61.61,7600.0,52.0739,52.1247,52.0739,52.1078,7600.0
2015-04-22 13:00:00,61.63,61.63,61.55,61.55,22900.0,52.1247,52.1247,52.057,52.057,22900.0
2015-04-22 13:10:00,61.55,61.58,61.55,61.56,19900.0,52.057,52.0824,52.057,52.0655,19900.0
2015-04-22 13:20:00,61.57,61.62,61.56,61.62,9800.0,52.0739,52.1162,52.0655,52.1162,9800.0
2015-04-22 13:30:00,61.61,61.63,61.6,61.63,10200.0,52.1078,52.1247,52.0993,52.1247,10200.0
2015-04-22 13:40:00,61.63,61.68,61.63,61.66,14900.0,52.1247,52.167,52.1247,52.15,14900.0
2015-04-22 13:50:00,61.67,61.67,61.62,61.62,8900.0,52.1585,52.1585,52.1162,52.1162,8900.0
2015-04-22 14:00:00,61.62,61.67,61.62,61.67,13600.0,52.1162,52.1585,52.1162,52.1585,13600.0
2015-04-22 14:10:00,61.67,61.68,61.59,61.62,44100.0,52.1585,52.167,52.0908,52.1162,44100.0
2015-04-22 14:20:00,61.62,61.65,61.6,61.65,12700.0,52.1162,52.1416,52.0993,52.1416,12700.0
2015-04-22 14:30:00,61.65,61.68,61.63,61.66,19700.0,52.1416,52.167,52.1247,52.15,19700.0
2015-04-22 14:40:00,61.68,61.72,61.67,61.69,5800.0,52.167,52.2008,52.1585,52.1754,5800.0
2015-04-22 14:50:00,61.69,61.69,61.61,61.61,14200.0,52.1754,52.1754,52.1078,52.1078,14200.0
2015-04-22 15:00:00,61.61,61.65,61.61,61.62,17700.0,52.1078,52.1416,52.1078,52.1162,17700.0
2015-04-22 15:10:00,61.63,61.66,61.59,61.62,38800.0,52.1247,52.15,52.0908,52.1162,38800.0
2015-04-22 15:20:00,61.62,61.66,61.62,61.65,16000.0,52.1162,52.15,52.1162,52.1416,16000.0
2015-04-22 15:30:00,61.65,61.66,61.6,61.61,34900.0,52.1416,52.15,52.0993,52.1078,34900.0
2015-04-22 15:40:00,61.61,61.65,61.6,61.63,33400.0,52.1078,52.1416,52.0993,52.1247,33400.0
2015-04-22 15:50:00,61.63,61.65,61.58,61.59,77300.0,52.1247,52.1416,52.0824,52.0908,77300.0
2015-04-23 09:30:00,61.18,61.35,61.15,61.35,40000.0,51.7441,51.8879,51.7187,51.8879,40000.0
2015-04-23 09:40:00,61.35,61.37,61.13,61.15,46200.0,51.8879,51.9048,51.7018,51.7187,46200.0
2015-04-23 09:50:00,61.18,61.26,61.14,61.19,8100.0,51.7441,51.8117,51.7102,51.7525,8100.0
2015-04-23 10:00:00,61.19,61.31,61.16,61.2,12400.0,51.7525,51.854,51.7272,51.761,12400.0
2015-04-23 10:10:00,61.19,61.21,61.15,61.15,16100.0,51.7525,51.7695,51.7187,51.7187,16100.0
2015-04-23 10:20:00,61.15,61.19,61.1,61.17,15600.0,51.7187,51.7525,51.6764,51.7356,15600.0
2015-04-23 10:30:00,61.18,61.26,61.18,61.21,11500.0,51.7441,51.8117,51.7441,51.7695,11500.0
2015-04-23 10:40:00,61.23,61.24,61.18,61.19,22900.0,51.7864,51.7948,51.7441,51.7525,22900.0
2015-04-23 10:50:00,61.21,61.24,61.18,61.18,13400.0,51.7695,51.7948,51.7441,51.7441,13400.0
2015-04-23 11:00:00,61.21,61.35,61.2,61.32,12100.0,51.7695,51.8879,51.761,51.8625,12100.0
2015-04-23 11:10:00,61.34,61.34,61.25,61.25,18300.0,51.8794,51.8794,51.8033,51.8033,18300.0
2015-04-23 11:20:00,61.24,61.26,61.21,61.25,13700.0,51.7948,51.8117,51.7695,51.8033,13700.0
2015-04-23 11:30:00,61.25,61.33,61.25,61.26,12000.0,51.8033,51.8709,51.8033,51.8117,12000.0
2015-04-23 11:40:00,61.27,61.3,61.25,61.25,15600.0,51.8202,51.8456,51.8033,51.8033,15600.0
2015-04-23 11:50:00,61.26,61.36,61.22,61.27,84500.0,51.8117,51.8963,51.7779,51.8202,84500.0
2015-04-23 12:00:00,61.28,61.37,61.23,61.36,29400.0,51.8287,51.9048,51.7864,51.8963,29400.0
2015-04-23 12:10:00,61.37,61.4,61.27,61.33,27300.0,51.9048,51.9301,51.8202,51.8709,27300.0
2015-04-23 12:20:00,61.34,61.4,61.32,61.37,35100.0,51.8794,51.9301,51.8625,51.9048,35100.0
2015-04-23 12:30:00,61.38,61.39,61.28,61.37,20400.0,51.9132,51.9217,51.8287,51.9048,20400.0
2015-04-23 12:40:00,61.38,61.42,61.29,61.3,34500.0,51.9132,51.9471,51.8371,51.8456,34500.0
2015-04-23 12:50:00,61.32,61.46,61.32,61.41,15200.0,51.8625,51.9809,51.8625,51.9386,15200.0
2015-04-23 13:00:00,61.42,61.42,61.3,61.34,21000.0,51.9471,51.9471,51.8456,51.8794,21000.0
2015-04-23 13:10:00,61.33,61.35,61.25,61.26,49900.0,51.8709,51.8879,51.8033,51.8117,49900.0
2015-04-23 13:20:00,61.25,61.29,61.22,61.26,23900.0,51.8033,51.8371,51.7779,51.8117,23900.0
2015-04-23 13:30:00,61.28,61.36,61.25,61.28,19100.0,51.8287,51.8963,51.8033,51.8287,19100.0
2015-04-23 13:40:00,61.27,61.32,61.25,61.25,11000.0,51.8202,51.8625,51.8033,51.8033,11000.0
2015-04-23 13:50:00,61.26,61.26,61.13,61.18,35300.0,51.8117,51.8117,51.7018,51.7441,35300.0
2015-04-23 14:00:00,61.18,61.19,61.08,61.12,34100.0,51.7441,51.7525,51.6595,51.6933,34100.0
2015-04-23 14:10:00,61.12,61.2,61.11,61.19,13200.0,51.6933,51.761,51.6849,51.7525,13200.0
2015-04-23 14:20:00,61.2,61.21,61.11,61.12,24000.0,51.761,51.7695,51.6849,51.6933,24000.0
2015-04-23 14:30:00,61.14,61.17,61.12,61.16,10100.0,51.7102,51.7356,51.6933,51.7272,10100.0
2015-04-23 14:40:00,61.17,61.18,61.11,61.14,15300.0,51.7356,51.7441,51.6849,51.7102,15300.0
2015-04-23 14:50:00,61.15,61.15,61.07,61.12,17800.0,51.7187,51.7187,51.651,51.6933,17800.0
2015-04-23 15:00:00,61.12,61.12,61.05,61.06,32300.0,51.6933,51.6933,51.6341,51.6426,32300.0
2015-04-23 15:10:00,61.07,61.13,61.06,61.08,41800.0,51.651,51.7018,51.6426,51.6595,41800.0
2015-04-23 15:20:00,61.08,61.1,60.99,61.0,39400.0,51.6595,51.6764,51.5834,51.5918,39400.0
2015-04-23 15:30:00,61.0,61.02,60.95,60.99,55900.0,51.5918,51.6088,51.5496,51.5834,55900.0
2015-04-23 15:40:00,60.98,61.0,60.87,60.9,104600.0,51.5749,51.5918,51.4819,51.5073,104600.0
2015-04-23 15:50:00,60.9,60.9,60.84,60.84,113300.0,51.5073,51.5073,51.4565,51.4565,113300.0
2015-04-24 09:30:00,61.11,61.11,60.7,60.86,56100.0,51.6849,51.6849,51.3381,51.4734,56100.0
2015-04-24 09:40:00,60.85,60.91,60.8,60.86,59900.0,51.465,51.5157,51.4227,51.4734,59900.0
2015-04-24 09:50:00,60.86,60.92,60.79,60.81,62900.0,51.4734,51.5242,51.4142,51.4311,62900.0
2015-04-24 10:00:00,60.82,60.82,60.7,60.77,36000.0,51.4396,51.4396,51.3381,51.3973,36000.0
2015-04-24 10:10:00,60.76,60.8,60.75,60.8,18000.0,51.3889,51.4227,51.3804,51.4227,18000.0
2015-04-24 10:20:00,60.8,60.84,60.75,60.76,61600.0,51.4227,51.4565,51.3804,51.3889,61600.0
2015-04-24 10:30:00,60.77,60.8,60.75,60.76,21700.0,51.3973,51.4227,51.3804,51.3889,21700.0
2015-04-24 10:40:00,60.76,60.78,60.72,60.74,24700.0,51.3889,51.4058,51.355,51.3719,24700.0
2015-04-24 10:50:00,60.73,60.76,60.62,60.62,37500.0,51.3635,51.3889,51.2704,51.2704,37500.0
2015-04-24 11:00:00,60.63,60.65,60.57,60.62,41900.0,51.2789,51.2958,51.2282,51.2704,41900.0
2015-04-24 11:10:00,60.63,60.65,60.54,60.63,49200.0,51.2789,51.2958,51.2028,51.2789,49200.0
2015-04-24 11:20:00,60.63,60.7,60.57,60.65,126200.0,51.2789,51.3381,51.2282,51.2958,126200.0
2015-04-24 11:30:00,60.65,60.67,60.64,60.65,23800.0,51.2958,51.3127,51.2874,51.2958,23800.0
2015-04-24 11:40:00,60.65,60.67,60.6,60.62,64100.0,51.2958,51.3127,51.2535,51.2704,64100.0
2015-04-24 11:50:00,60.63,60.64,60.58,60.6,28200.0,51.2789,51.2874,51.2366,51.2535,28200.0
2015-04-24 12:00:00,60.6,60.62,60.58,60.59,32800.0,51.2535,51.2704,51.2366,51.2451,32800.0
2015-04-24 12:10:00,60.59,60.6,60.51,60.59,35000.0,51.2451,51.2535,51.1774,51.2451,35000.0
2015-04-24 12:20:00,60.6,60.61,60.51,60.51,29800.0,51.2535,51.262,51.1774,51.1774,29800.0
2015-04-24 12:30:00,60.51,60.57,60.5,60.5,24700.0,51.1774,51.2282,51.169,51.169,24700.0
2015-04-24 12:40:00,60.51,60.51,60.43,60.45,32700.0,51.1774,51.1774,51.1098,51.1267,32700.0
2015-04-24 12:50:00,60.45,60.45,60.33,60.34,53100.0,51.1267,51.1267,51.0252,51.0336,53100.0
2015-04-24 13:00:00,60.34,60.4,60.33,60.36,31800.0,51.0336,51.0844,51.0252,51.0505,31800.0
2015-04-24 13:10:00,60.37,60.49,60.36,60.48,18400.0,51.059,51.1605,51.0505,51.152,18400.0
2015-04-24 13:20:00,60.49,60.5,60.45,60.45,20300.0,51.1605,51.169,51.1267,51.1267,20300.0
2015-04-24 13:30:00,60.45,60.48,60.39,60.39,15000.0,51.1267,51.152,51.0759,51.0759,15000.0
2015-04-24 13:40:00,60.39,60.39,60.33,60.34,38600.0,51.0759,51.0759,51.0252,51.0336,38600.0
2015-04-24 13:50:00,60.34,60.34,60.25,60.28,28600.0,51.0336,51.0336,50.9575,50.9829,28600.0
2015-04-24 14:00:00,60.28,60.3,60.2,60.24,53400.0,50.9829,50.9998,50.9152,50.9491,53400.0
2015-04-24 14:10:00,60.25,60.28,60.22,60.25,32100.0,50.9575,50.9829,50.9321,50.9575,32100.0
2015-04-24 14:20:00,60.24,60.29,60.18,60.27,62200.0,50.9491,50.9913,50.8983,50.9744,62200.0
2015-04-24 14:30:00,60.28,60.31,60.27,60.3,26000.0,50.9829,51.0083,50.9744,50.9998,26000.0
2015-04-24 14:40:00,60.31,60.36,60.3,60.33,21300.0,51.0083,51.0505,50.9998,51.0252,21300.0
2015-04-24 14:50:00,60.34,60.34,60.25,60.32,22700.0,51.0336,51.0336,50.9575,51.0167,22700.0
2015-04-24 15:00:00,60.32,60.43,60.31,60.32,30900.0,51.0167,51.1098,51.0083,51.0167,30900.0
2015-04-24 15:10:00,60.33,60.38,60.33,60.35,20400.0,51.0252,51.0675,51.0252,51.0421,20400.0
2015-04-24 15:20:00,60.36,60.41,60.36,60.39,39700.0,51.0505,51.0928,51.0505,51.0759,39700.0
2015-04-24 15:30:00,60.39,60.47,60.38,60.46,33100.0,51.0759,51.1436,51.0675,51.1351,33100.0
2015-04-24 15:40:00,60.46,60.6,60.45,60.6,89600.0,51.1351,51.2535,51.1267,51.2535,89600.0
2015-04-24 15:50:00,60.59,60.59,60.55,60.57,93300.0,51.2451,51.2451,51.2112,51.2282,93300.0
2015-04-27 09:30:00,60.85,60.85,60.47,60.53,41200.0,51.465,51.465,51.1436,51.1943,41200.0
2015-04-27 09:40:00,60.56,60.66,60.53,60.61,50500.0,51.2197,51.3043,51.1943,51.262,50500.0
2015-04-27 09:50:00,60.61,60.75,60.59,60.74,51200.0,51.262,51.3804,51.2451,51.3719,51200.0
2015-04-27 10:00:00,60.75,60.87,60.73,60.85,46100.0,51.3804,51.4819,51.3635,51.465,46100.0
2015-04-27 10:10:00,60.88,61.09,60.86,61.09,26900.0,51.4903,51.668,51.4734,51.668,26900.0
2015-04-27 10:20:00,61.09,61.13,61.0,61.12,24300.0,51.668,51.7018,51.5918,51.6933,24300.0
2015-04-27 10:30:00,61.11,61.13,61.01,61.02,20700.0,51.6849,51.7018,51.6003,51.6088,20700.0
2015-04-27 10:40:00,61.01,61.09,60.99,61.02,28100.0,51.6003,51.668,51.5834,51.6088,28100.0
2015-04-27 10:50:00,61.01,61.01,60.88,60.91,25400.0,51.6003,51.6003,51.4903,51.5157,25400.0
2015-04-27 11:00:00,60.9,61.01,60.89,60.92,24700.0,51.5073,51.6003,51.4988,51.5242,24700.0
2015-04-27 11:10:00,60.92,61.01,60.91,60.95,18000.0,51.5242,51.6003,51.5157,51.5496,18000.0
2015-04-27 11:20:00,60.95,61.01,60.95,60.99,14800.0,51.5496,51.6003,51.5496,51.5834,14800.0
2015-04-27 11:30:00,61.0,61.02,60.98,60.98,16200.0,51.5918,51.6088,51.5749,51.5749,16200.0
2015-04-27 11:40:00,60.99,61.01,60.95,60.97,23900.0,51.5834,51.6003,51.5496,51.5665,23900.0
2015-04-27 11:50:00,60.98,60.98,60.92,60.94,22600.0,51.5749,51.5749,51.5242,51.5411,22600.0
2015-04-27 12:00:00,60.93,60.96,60.92,60.93,20500.0,51.5326,51.558,51.5242,51.5326,20500.0
2015-04-27 12:10:00,60.94,60.95,60.9,60.9,24200.0,51.5411,51.5496,51.5073,51.5073,24200.0
2015-04-27 12:20:00,60.91,60.93,60.9,60.91,16900.0,51.5157,51.5326,51.5073,51.5157,16900.0
2015-04-27 12:30:00,60.92,60.94,60.9,60.92,13200.0,51.5242,51.5411,51.5073,51.5242,13200.0
2015-04-27 12:40:00,60.91,60.94,60.9,60.91,16000.0,51.5157,51.5411,51.5073,51.5157,16000.0
2015-04-27 12:50:00,60.91,60.93,60.89,60.92,46800.0,51.5157,51.5326,51.4988,51.5242,46800.0
2015-04-27 13:00:00,60.91,61.0,60.9,60.96,27800.0,51.5157,51.5918,51.5073,51.558,27800.0
2015-04-27 13:10:00,60.96,61.0,60.95,60.97,35400.0,51.558,51.5918,51.5496,51.5665,35400.0
2015-04-27 13:20:00,60.98,61.06,60.95,61.05,21500.0,51.5749,51.6426,51.5496,51.6341,21500.0
2015-04-27 13:30:00,61.05,61.06,60.99,61.05,18900.0,51.6341,51.6426,51.5834,51.6341,18900.0
2015-04-27 13:40:00,61.06,61.06,61.0,61.06,18200.0,51.6426,51.6426,51.5918,51.6426,18200.0
2015-04-27 13:50:00,61.05,61.08,61.03,61.08,24400.0,51.6341,51.6595,51.6172,51.6595,24400.0
2015-04-27 14:00:00,61.08,61.1,61.05,61.07,24800.0,51.6595,51.6764,51.6341,51.651,24800.0
2015-04-27 14:10:00,61.07,61.1,61.04,61.09,26300.0,51.651,51.6764,51.6257,51.668,26300.0
2015-04-27 14:20:00,61.09,61.15,61.07,61.15,22600.0,51.668,51.7187,51.651,51.7187,22600.0
2015-04-27 14:30:00,61.14,61.16,61.02,61.03,29400.0,51.7102,51.7272,51.6088,51.6172,29400.0
2015-04-27 14:40:00,61.03,61.06,61.01,61.04,14000.0,51.6172,51.6426,51.6003,51.6257,14000.0
2015-04-27 14:50:00,61.03,61.1,61.02,61.08,18700.0,51.6172,51.6764,51.6088,51.6595,18700.0
2015-04-27 15:00:00,61.09,61.16,61.08,61.15,18900.0,51.668,51.7272,51.6595,51.7187,18900.0
2015-04-27 15:10:00,61.15,61.16,61.03,61.06,33000.0,51.7187,51.7272,51.6172,51.6426,33000.0
2015-04-27 15:20:00,61.06,61.08,61.03,61.03,32400.0,51.6426,51.6595,51.6172,51.6172,32400.0
2015-04-27 15:30:00,61.02,61.07,61.0,61.06,36700.0,51.6088,51.651,51.5918,51.6426,36700.0
2015-04-27 15:40:00,61.07,61.11,60.95,60.95,73900.0,51.651,51.6849,51.5496,51.5496,73900.0
2015-04-27 15:50:00,60.95,61.01,60.92,60.98,141200.0,51.5496,51.6003,51.5242,51.5749,141200.0
2015-04-28 09:30:00,61.0,61.14,60.67,60.76,47800.0,51.5918,51.7102,51.3127,51.3889,47800.0
2015-04-28 09:40:00,60.77,60.85,60.58,60.58,33700.0,51.3973,51.465,51.2366,51.2366,33700.0
2015-04-28 09:50:00,60.59,60.67,60.57,60.62,44800.0,51.2451,51.3127,51.2282,51.2704,44800.0
2015-04-28 10:00:00,60.6,60.64,60.55,60.63,15700.0,51.2535,51.2874,51.2112,51.2789,15700.0
2015-04-28 10:10:00,60.64,60.68,60.6,60.68,21000.0,51.2874,51.3212,51.2535,51.3212,21000.0
2015-04-28 10:20:00,60.66,60.66,60.52,60.53,21700.0,51.3043,51.3043,51.1859,51.1943,21700.0
2015-04-28 10:30:00,60.52,60.61,60.48,60.5,23400.0,51.1859,51.262,51.152,51.169,23400.0
2015-04-28 10:40:00,60.49,60.56,60.4,60.42,19600.0,51.1605,51.2197,51.0844,51.1013,19600.0
2015-04-28 10:50:00,60.42,60.45,60.38,60.41,24100.0,51.1013,51.1267,51.0675,51.0928,24100.0
2015-04-28 11:00:00,60.4,60.58,60.39,60.57,17500.0,51.0844,51.2366,51.0759,51.2282,17500.0
2015-04-28 11:10:00,60.56,60.57,60.48,60.52,16200.0,51.2197,51.2282,51.152,51.1859,16200.0
2015-04-28 11:20:00,60.51,60.55,60.47,60.48,12600.0,51.1774,51.2112,51.1436,51.152,12600.0
2015-04-28 11:30:00,60.49,60.62,60.47,60.58,14100.0,51.1605,51.2704,51.1436,51.2366,14100.0
2015-04-28 11:40:00,60.58,60.6,60.51,60.58,11900.0,51.2366,51.2535,51.1774,51.2366,11900.0
2015-04-28 11:50:00,60.57,60.58,60.53,60.54,12900.0,51.2282,51.2366,51.1943,51.2028,12900.0
2015-04-28 12:00:00,60.55,60.61,60.53,60.61,12700.0,51.2112,51.262,51.1943,51.262,12700.0
2015-04-28 12:10:00,60.6,60.64,60.55,60.55,11800.0,51.2535,51.2874,51.2112,51.2112,11800.0
2015-04-28 12:20:00,60.55,60.57,60.54,60.54,10500.0,51.2112,51.2282,51.2028,51.2028,10500.0
2015-04-28 12:30:00,60.53,60.56,60.49,60.49,9600.0,51.1943,51.2197,51.1605,51.1605,9600.0
2015-04-28 12:40:00,60.49,60.54,60.49,60.52,9200.0,51.1605,51.2028,51.1605,51.1859,9200.0
2015-04-28 12:50:00,60.52,60.61,60.5,60.59,12100.0,51.1859,51.262,51.169,51.2451,12100.0
2015-04-28 13:00:00,60.58,60.64,60.55,60.59,23900.0,51.2366,51.2874,51.2112,51.2451,23900.0
2015-04-28 13:10:00,60.59,60.63,60.58,60.6,9900.0,51.2451,51.2789,51.2366,51.2535,9900.0
2015-04-28 13:20:00,60.6,60.64,60.58,60.58,9900.0,51.2535,51.2874,51.2366,51.2366,9900.0
2015-04-28 13:30:00,60.59,60.61,60.54,60.6,12700.0,51.2451,51.262,51.2028,51.2535,12700.0
2015-04-28 13:40:00,60.6,60.67,60.59,60.66,13700.0,51.2535,51.3127,51.2451,51.3043,13700.0
2015-04-28 13:50:00,60.66,60.72,60.65,60.71,13600.0,51.3043,51.355,51.2958,51.3466,13600.0
2015-04-28 14:00:00,60.71,60.72,60.6,60.61,17300.0,51.3466,51.355,51.2535,51.262,17300.0
2015-04-28 14:10:00,60.61,60.67,60.59,60.59,15100.0,51.262,51.3127,51.2451,51.2451,15100.0
2015-04-28 14:20:00,60.59,60.63,60.56,60.61,13300.0,51.2451,51.2789,51.2197,51.262,13300.0
2015-04-28 14:30:00,60.61,60.7,60.59,60.7,18600.0,51.262,51.3381,51.2451,51.3381,18600.0
2015-04-28 14:40:00,60.7,60.79,60.68,60.77,26500.0,51.3381,51.4142,51.3212,51.3973,26500.0
2015-04-28 14:50:00,60.77,60.77,60.68,60.71,18600.0,51.3973,51.3973,51.3212,51.3466,18600.0
2015-04-28 15:00:00,60.7,60.8,60.7,60.78,23800.0,51.3381,51.4227,51.3381,51.4058,23800.0
2015-04-28 15:10:00,60.78,60.79,60.71,60.71,17500.0,51.4058,51.4142,51.3466,51.3466,17500.0
2015-04-28 15:20:00,60.72,60.75,60.71,60.74,20400.0,51.355,51.3804,51.3466,51.3719,20400.0
2015-04-28 15:30:00,60.75,60.77,60.73,60.73,27000.0,51.3804,51.3973,51.3635,51.3635,27000.0
2015-04-28 15:40:00,60.74,60.76,60.64,60.65,51300.0,51.3719,51.3889,51.2874,51.2958,51300.0
2015-04-28 15:50:00,60.65,60.7,60.63,60.69,75100.0,51.2958,51.3381,51.2789,51.3297,75100.0
2015-04-29 09:30:00,60.5,60.51,60.33,60.48,55900.0,51.169,51.1774,51.0252,51.152,55900.0
2015-04-29 09:40:00,60.51,60.69,60.51,60.6,62700.0,51.1774,51.3297,51.1774,51.2535,62700.0
2015-04-29 09:50:00,60.59,60.59,60.25,60.27,8400.0,51.2451,51.2451,50.9575,50.9744,8400.0
2015-04-29 10:00:00,60.27,60.39,60.25,60.27,29100.0,50.9744,51.0759,50.9575,50.9744,29100.0
2015-04-29 10:10:00,60.29,60.33,60.27,60.31,14700.0,50.9913,51.0252,50.9744,51.0083,14700.0
2015-04-29 10:20:00,60.31,60.35,60.24,60.25,53200.0,51.0083,51.0421,50.9491,50.9575,53200.0
2015-04-29 10:30:00,60.25,60.38,60.25,60.31,25300.0,50.9575,51.0675,50.9575,51.0083,25300.0
2015-04-29 10:40:00,60.32,60.36,60.3,60.31,9000.0,51.0167,51.0505,50.9998,51.0083,9000.0
2015-04-29 10:50:00,60.32,60.34,60.29,60.3,7600.0,51.0167,51.0336,50.9913,50.9998,7600.0
2015-04-29 11:00:00,60.28,60.33,60.27,60.27,49400.0,50.9829,51.0252,50.9744,50.9744,49400.0
2015-04-29 11:10:00,60.27,60.27,60.14,60.18,33200.0,50.9744,50.9744,50.8645,50.8983,33200.0
2015-04-29 11:20:00,60.18,60.2,60.1,60.1,25300.0,50.8983,50.9152,50.8306,50.8306,25300.0
2015-04-29 11:30:00,60.1,60.14,60.06,60.09,7200.0,50.8306,50.8645,50.7968,50.8222,7200.0
2015-04-29 11:40:00,60.1,60.13,60.06,60.07,15800.0,50.8306,50.856,50.7968,50.8053,15800.0
2015-04-29 11:50:00,60.07,60.1,60.01,60.01,15300.0,50.8053,50.8306,50.7545,50.7545,15300.0
2015-04-29 12:00:00,60.02,60.07,59.98,60.01,31500.0,50.763,50.8053,50.7292,50.7545,31500.0
2015-04-29 12:10:00,60.02,60.02,59.9,59.9,11900.0,50.763,50.763,50.6615,50.6615,11900.0
2015-04-29 12:20:00,59.9,59.99,59.9,59.98,15900.0,50.6615,50.7376,50.6615,50.7292,15900.0
2015-04-29 12:30:00,59.97,59.97,59.84,59.86,11000.0,50.7207,50.7207,50.6107,50.6277,11000.0
2015-04-29 12:40:00,59.86,59.88,59.81,59.81,21700.0,50.6277,50.6446,50.5854,50.5854,21700.0
2015-04-29 12:50:00,59.81,59.83,59.78,59.81,18000.0,50.5854,50.6023,50.56,50.5854,18000.0
2015-04-29 13:00:00,59.81,59.81,59.73,59.75,13400.0,50.5854,50.5854,50.5177,50.5346,13400.0
2015-04-29 13:10:00,59.76,59.81,59.74,59.79,16900.0,50.5431,50.5854,50.5262,50.5685,16900.0
2015-04-29 13:20:00,59.79,59.81,59.76,59.76,14200.0,50.5685,50.5854,50.5431,50.5431,14200.0
2015-04-29 13:30:00,59.76,59.81,59.76,59.8,13900.0,50.5431,50.5854,50.5431,50.5769,13900.0
2015-04-29 13:40:00,59.8,59.86,59.78,59.86,50100.0,50.5769,50.6277,50.56,50.6277,50100.0
2015-04-29 13:50:00,59.86,60.04,59.85,60.0,31800.0,50.6277,50.7799,50.6192,50.7461,31800.0
2015-04-29 14:00:00,59.99,60.03,59.87,59.87,47900.0,50.7376,50.7714,50.6361,50.6361,47900.0
2015-04-29 14:10:00,59.88,60.03,59.79,59.96,61500.0,50.6446,50.7714,50.5685,50.7122,61500.0
2015-04-29 14:20:00,59.96,60.04,59.95,60.02,13200.0,50.7122,50.7799,50.7038,50.763,13200.0
2015-04-29 14:30:00,60.02,60.03,59.99,60.01,30400.0,50.763,50.7714,50.7376,50.7545,30400.0
2015-04-29 14:40:00,60.03,60.05,59.96,59.96,30200.0,50.7714,50.7884,50.7122,50.7122,30200.0
2015-04-29 14:50:00,59.97,59.99,59.92,59.93,22000.0,50.7207,50.7376,50.6784,50.6869,22000.0
2015-04-29 15:00:00,59.93,59.96,59.82,59.86,24400.0,50.6869,50.7122,50.5938,50.6277,24400.0
2015-04-29 15:10:00,59.85,59.86,59.78,59.8,67500.0,50.6192,50.6277,50.56,50.5769,67500.0
2015-04-29 15:20:00,59.8,59.82,59.77,59.79,39700.0,50.5769,50.5938,50.5515,50.5685,39700.0
2015-04-29 15:30:00,59.79,59.87,59.75,59.82,50300.0,50.5685,50.6361,50.5346,50.5938,50300.0
2015-04-29 15:40:00,59.81,59.81,59.72,59.77,78100.0,50.5854,50.5854,50.5093,50.5515,78100.0
2015-04-29 15:50:00,59.77,59.79,59.72,59.74,88200.0,50.5515,50.5685,50.5093,50.5262,88200.0
2015-04-30 09:30:00,59.45,59.77,59.32,59.55,41000.0,50.2809,50.5515,50.171,50.3655,41000.0
2015-04-30 09:40:00,59.53,59.65,59.46,59.51,20000.0,50.3486,50.4501,50.2894,50.3316,20000.0
2015-04-30 09:50:00,59.48,59.49,59.36,59.43,9400.0,50.3063,50.3147,50.2048,50.264,9400.0
2015-04-30 10:00:00,59.41,59.55,59.37,59.47,18200.0,50.2471,50.3655,50.2132,50.2978,18200.0
2015-04-30 10:10:00,59.47,59.64,59.47,59.59,24100.0,50.2978,50.4416,50.2978,50.3993,24100.0
2015-04-30 10:20:00,59.58,59.65,59.51,59.52,13700.0,50.3908,50.4501,50.3316,50.3401,13700.0
2015-04-30 10:30:00,59.52,59.55,59.51,59.52,18900.0,50.3401,50.3655,50.3316,50.3401,18900.0
2015-04-30 10:40:00,59.52,59.67,59.5,59.64,22400.0,50.3401,50.467,50.3232,50.4416,22400.0
2015-04-30 10:50:00,59.64,59.66,59.52,59.56,13300.0,50.4416,50.4585,50.3401,50.3739,13300.0
2015-04-30 11:00:00,59.55,59.68,59.49,59.66,19800.0,50.3655,50.4754,50.3147,50.4585,19800.0
2015-04-30 11:10:00,59.65,59.68,59.64,59.64,9800.0,50.4501,50.4754,50.4416,50.4416,9800.0
2015-04-30 11:20:00,59.67,59.76,59.66,59.73,33000.0,50.467,50.5431,50.4585,50.5177,33000.0
2015-04-30 11:30:00,59.75,59.78,59.72,59.75,12600.0,50.5346,50.56,50.5093,50.5346,12600.0
2015-04-30 11:40:00,59.74,59.75,59.69,59.69,6600.0,50.5262,50.5346,50.4839,50.4839,6600.0
2015-04-30 11:50:00,59.69,59.7,59.53,59.53,11200.0,50.4839,50.4923,50.3486,50.3486,11200.0
2015-04-30 12:00:00,59.52,59.61,59.52,59.55,11400.0,50.3401,50.4162,50.3401,50.3655,11400.0
2015-04-30 12:10:00,59.54,59.62,59.54,59.6,8000.0,50.357,50.4247,50.357,50.4078,8000.0
2015-04-30 12:20:00,59.6,59.61,59.54,59.57,12400.0,50.4078,50.4162,50.357,50.3824,12400.0
2015-04-30 12:30:00,59.55,59.58,59.54,59.57,9000.0,50.3655,50.3908,50.357,50.3824,9000.0
2015-04-30 12:40:00,59.57,59.58,59.52,59.58,12300.0,50.3824,50.3908,50.3401,50.3908,12300.0
2015-04-30 12:50:00,59.59,59.66,59.54,59.66,11100.0,50.3993,50.4585,50.357,50.4585,11100.0
2015-04-30 13:00:00,59.67,59.71,59.66,59.71,10600.0,50.467,50.5008,50.4585,50.5008,10600.0
2015-04-30 13:10:00,59.71,59.76,59.68,59.74,12600.0,50.5008,50.5431,50.4754,50.5262,12600.0
2015-04-30 13:20:00,59.75,59.81,59.74,59.79,16500.0,50.5346,50.5854,50.5262,50.5685,16500.0
2015-04-30 13:30:00,59.79,59.81,59.76,59.77,11300.0,50.5685,50.5854,50.5431,50.5515,11300.0
2015-04-30 13:40:00,59.77,59.8,59.75,59.76,17100.0,50.5515,50.5769,50.5346,50.5431,17100.0
2015-04-30 13:50:00,59.76,59.77,59.73,59.73,9100.0,50.5431,50.5515,50.5177,50.5177,9100.0
2015-04-30 14:00:00,59.74,59.76,59.68,59.74,19100.0,50.5262,50.5431,50.4754,50.5262,19100.0
2015-04-30 14:10:00,59.76,59.84,59.74,59.81,21200.0,50.5431,50.6107,50.5262,50.5854,21200.0
2015-04-30 14:20:00,59.81,59.83,59.7,59.7,25400.0,50.5854,50.6023,50.4923,50.4923,25400.0
2015-04-30 14:30:00,59.7,59.7,59.62,59.68,16500.0,50.4923,50.4923,50.4247,50.4754,16500.0
2015-04-30 14:40:00,59.66,59.7,59.64,59.67,32500.0,50.4585,50.4923,50.4416,50.467,32500.0
2015-04-30 14:50:00,59.66,59.69,59.61,59.63,29000.0,50.4585,50.4839,50.4162,50.4331,29000.0
2015-04-30 15:00:00,59.63,59.63,59.51,59.54,28900.0,50.4331,50.4331,50.3316,50.357,28900.0
2015-04-30 15:10:00,59.53,59.66,59.5,59.61,45700.0,50.3486,50.4585,50.3232,50.4162,45700.0
2015-04-30 15:20:00,59.62,59.65,59.57,59.62,39300.0,50.4247,50.4501,50.3824,50.4247,39300.0
2015-04-30 15:30:00,59.62,59.76,59.61,59.75,32900.0,50.4247,50.5431,50.4162,50.5346,32900.0
2015-04-30 15:40:00,59.73,59.77,59.66,59.76,66700.0,50.5177,50.5515,50.4585,50.5431,66700.0
2015-04-30 15:50:00,59.75,59.77,59.71,59.76,133200.0,50.5346,50.5515,50.5008,50.5431,133200.0
2015-05-01 09:30:00,60.12,60.24,60.04,60.18,43200.0,50.8476,50.9491,50.7799,50.8983,43200.0
2015-05-01 09:40:00,60.18,60.33,60.18,60.24,24700.0,50.8983,51.0252,50.8983,50.9491,24700.0
2015-05-01 09:50:00,60.2,60.24,60.08,60.19,12000.0,50.9152,50.9491,50.8137,50.9068,12000.0
2015-05-01 10:00:00,60.2,60.32,60.18,60.21,20800.0,50.9152,51.0167,50.8983,50.9237,20800.0
2015-05-01 10:10:00,60.23,60.37,60.23,60.33,11400.0,50.9406,51.059,50.9406,51.0252,11400.0
2015-05-01 10:20:00,60.36,60.37,60.25,60.25,12900.0,51.0505,51.059,50.9575,50.9575,12900.0
2015-05-01 10:30:00,60.26,60.28,60.2,60.24,16500.0,50.966,50.9829,50.9152,50.9491,16500.0
2015-05-01 10:40:00,60.24,60.29,60.16,60.2,31800.0,50.9491,50.9913,50.8814,50.9152,31800.0
2015-05-01 10:50:00,60.2,60.32,60.19,60.23,17400.0,50.9152,51.0167,50.9068,50.9406,17400.0
2015-05-01 11:00:00,60.23,60.28,60.22,60.24,13300.0,50.9406,50.9829,50.9321,50.9491,13300.0
2015-05-01 11:10:00,60.25,60.26,60.22,60.22,11500.0,50.9575,50.966,50.9321,50.9321,11500.0
2015-05-01 11:20:00,60.24,60.28,60.21,60.27,16700.0,50.9491,50.9829,50.9237,50.9744,16700.0
2015-05-01 11:30:00,60.26,60.31,60.18,60.22,15500.0,50.966,51.0083,50.8983,50.9321,15500.0
2015-05-01 11:40:00,60.22,60.23,60.12,60.12,21700.0,50.9321,50.9406,50.8476,50.8476,21700.0
2015-05-01 11:50:00,60.12,60.19,60.1,60.1,36000.0,50.8476,50.9068,50.8306,50.8306,36000.0
2015-05-01 12:00:00,60.12,60.12,60.04,60.12,11100.0,50.8476,50.8476,50.7799,50.8476,11100.0
2015-05-01 12:10:00,60.12,60.18,60.12,60.16,13300.0,50.8476,50.8983,50.8476,50.8814,13300.0
2015-05-01 12:20:00,60.15,60.16,60.09,60.1,9500.0,50.8729,50.8814,50.8222,50.8306,9500.0
2015-05-01 12:30:00,60.13,60.16,60.08,60.1,13300.0,50.856,50.8814,50.8137,50.8306,13300.0
2015-05-01 12:40:00,60.1,60.13,60.07,60.12,7600.0,50.8306,50.856,50.8053,50.8476,7600.0
2015-05-01 12:50:00,60.12,60.18,60.11,60.17,10700.0,50.8476,50.8983,50.8391,50.8899,10700.0
2015-05-01 13:00:00,60.16,60.18,60.1,60.11,20600.0,50.8814,50.8983,50.8306,50.8391,20600.0
2015-05-01 13:10:00,60.1,60.17,60.1,60.15,18800.0,50.8306,50.8899,50.8306,50.8729,18800.0
2015-05-01 13:20:00,60.13,60.14,60.09,60.14,7900.0,50.856,50.8645,50.8222,50.8645,7900.0
2015-05-01 13:30:00,60.14,60.2,60.13,60.2,14900.0,50.8645,50.9152,50.856,50.9152,14900.0
2015-05-01 13:40:00,60.18,60.25,60.16,60.25,8700.0,50.8983,50.9575,50.8814,50.9575,8700.0
2015-05-01 13:50:00,60.25,60.33,60.25,60.31,25500.0,50.9575,51.0252,50.9575,51.0083,25500.0
2015-05-01 14:00:00,60.31,60.32,60.28,60.31,15300.0,51.0083,51.0167,50.9829,51.0083,15300.0
2015-05-01 14:10:00,60.32,60.32,60.26,60.28,21700.0,51.0167,51.0167,50.966,50.9829,21700.0
2015-05-01 14:20:00,60.29,60.32,60.28,60.32,25300.0,50.9913,51.0167,50.9829,51.0167,25300.0
2015-05-01 14:30:00,60.31,60.36,60.31,60.33,14800.0,51.0083,51.0505,51.0083,51.0252,14800.0
2015-05-01 14:40:00,60.33,60.35,60.29,60.33,18100.0,51.0252,51.0421,50.9913,51.0252,18100.0
2015-05-01 14:50:00,60.34,60.34,60.25,60.25,23400.0,51.0336,51.0336,50.9575,50.9575,23400.0
2015-05-01 15:00:00,60.25,60.26,60.21,60.25,28100.0,50.9575,50.966,50.9237,50.9575,28100.0
2015-05-01 15:10:00,60.25,60.26,60.22,60.23,33600.0,50.9575,50.966,50.9321,50.9406,33600.0
2015-05-01 15:20:00,60.23,60.23,60.17,60.18,47000.0,50.9406,50.9406,50.8899,50.8983,47000.0
2015-05-01 15:30:00,60.2,60.22,60.15,60.16,68300.0,50.9152,50.9321,50.8729,50.8814,68300.0
2015-05-01 15:40:00,60.16,60.2,60.14,60.17,98800.0,50.8814,50.9152,50.8645,50.8899,98800.0
2015-05-01 15:50:00,60.18,60.28,60.16,60.26,131400.0,50.8983,50.9829,50.8814,50.966,131400.0
2015-05-04 09:30:00,60.37,60.48,60.34,60.47,20500.0,51.059,51.152,51.0336,51.1436,20500.0
2015-05-04 09:40:00,60.45,60.66,60.42,60.61,21100.0,51.1267,51.3043,51.1013,51.262,21100.0
2015-05-04 09:50:00,60.63,60.77,60.6,60.73,26200.0,51.2789,51.3973,51.2535,51.3635,26200.0
2015-05-04 10:00:00,60.72,60.74,60.64,60.7,6200.0,51.355,51.3719,51.2874,51.3381,6200.0
2015-05-04 10:10:00,60.69,60.75,60.67,60.73,37700.0,51.3297,51.3804,51.3127,51.3635,37700.0
2015-05-04 10:20:00,60.73,60.75,60.68,60.73,7300.0,51.3635,51.3804,51.3212,51.3635,7300.0
2015-05-04 10:30:00,60.75,60.77,60.67,60.67,9600.0,51.3804,51.3973,51.3127,51.3127,9600.0
2015-05-04 10:40:00,60.66,60.7,60.64,60.65,13500.0,51.3043,51.3381,51.2874,51.2958,13500.0
2015-05-04 10:50:00,60.65,60.7,60.64,60.68,24400.0,51.2958,51.3381,51.2874,51.3212,24400.0
2015-05-04 11:00:00,60.69,60.69,60.65,60.67,18600.0,51.3297,51.3297,51.2958,51.3127,18600.0
2015-05-04 11:10:00,60.67,60.72,60.65,60.72,13500.0,51.3127,51.355,51.2958,51.355,13500.0
2015-05-04 11:20:00,60.72,60.73,60.66,60.68,30200.0,51.355,51.3635,51.3043,51.3212,30200.0
2015-05-04 11:30:00,60.67,60.67,60.65,60.65,20700.0,51.3127,51.3127,51.2958,51.2958,20700.0
2015-05-04 11:40:00,60.65,60.67,60.64,60.67,12800.0,51.2958,51.3127,51.2874,51.3127,12800.0
2015-05-04 11:50:00,60.68,60.69,60.66,60.68,16300.0,51.3212,51.3297,51.3043,51.3212,16300.0
2015-05-04 12:00:00,60.67,60.67,60.64,60.66,30900.0,51.3127,51.3127,51.2874,51.3043,30900.0
2015-05-04 12:10:00,60.66,60.67,60.64,60.66,23300.0,51.3043,51.3127,51.2874,51.3043,23300.0
2015-05-04 12:20:00,60.65,60.68,60.63,60.68,25400.0,51.2958,51.3212,51.2789,51.3212,25400.0
2015-05-04 12:30:00,60.68,60.69,60.66,60.67,9500.0,51.3212,51.3297,51.3043,51.3127,9500.0
2015-05-04 12:40:00,60.67,60.68,60.65,60.66,37500.0,51.3127,51.3212,51.2958,51.3043,37500.0
2015-05-04 12:50:00,60.65,60.66,60.64,60.66,53900.0,51.2958,51.3043,51.2874,51.3043,53900.0
2015-05-04 13:00:00,60.66,60.66,60.62,60.63,25600.0,51.3043,51.3043,51.2704,51.2789,25600.0
2015-05-04 13:10:00,60.63,60.65,60.6,60.61,13300.0,51.2789,51.2958,51.2535,51.262,13300.0
2015-05-04 13:20:00,60.61,60.61,60.53,60.55,31900.0,51.262,51.262,51.1943,51.2112,31900.0
2015-05-04 13:30:00,60.54,60.55,60.46,60.55,28700.0,51.2028,51.2112,51.1351,51.2112,28700.0
2015-05-04 13:40:00,60.55,60.55,60.51,60.52,8800.0,51.2112,51.2112,51.1774,51.1859,8800.0
2015-05-04 13:50:00,60.52,60.58,60.52,60.57,15700.0,51.1859,51.2366,51.1859,51.2282,15700.0
2015-05-04 14:00:00,60.57,60.58,60.52,60.55,14100.0,51.2282,51.2366,51.1859,51.2112,14100.0
2015-05-04 14:10:00,60.56,60.58,60.53,60.54,11000.0,51.2197,51.2366,51.1943,51.2028,11000.0
2015-05-04 14:20:00,60.56,60.61,60.56,60.61,4400.0,51.2197,51.262,51.2197,51.262,4400.0
2015-05-04 14:30:00,60.61,60.63,60.59,60.63,13800.0,51.262,51.2789,51.2451,51.2789,13800.0
2015-05-04 14:40:00,60.63,60.67,60.6,60.6,6300.0,51.2789,51.3127,51.2535,51.2535,6300.0
2015-05-04 14:50:00,60.6,60.62,60.57,60.58,6500.0,51.2535,51.2704,51.2282,51.2366,6500.0
2015-05-04 15:00:00,60.58,60.64,60.57,60.63,17900.0,51.2366,51.2874,51.2282,51.2789,17900.0
2015-05-04 15:10:00,60.64,60.66,60.61,60.65,17600.0,51.2874,51.3043,51.262,51.2958,17600.0
2015-05-04 15:20:00,60.66,60.7,60.66,60.7,12000.0,51.3043,51.3381,51.3043,51.3381,12000.0
2015-05-04 15:30:00,60.69,60.72,60.68,60.68,36000.0,51.3297,51.355,51.3212,51.3212,36000.0
2015-05-04 15:40:00,60.68,60.72,60.64,60.71,52000.0,51.3212,51.355,51.2874,51.3466,52000.0
2015-05-04 15:50:00,60.71,60.71,60.65,60.68,64600.0,51.3466,51.3466,51.2958,51.3212,64600.0
2015-05-05 09:30:00,59.62,60.1,59.49,59.99,81900.0,50.4247,50.8306,50.3147,50.7376,81900.0
2015-05-05 09:40:00,59.98,60.15,59.77,59.82,30400.0,50.7292,50.8729,50.5515,50.5938,30400.0
2015-05-05 09:50:00,59.76,59.81,59.72,59.72,19200.0,50.5431,50.5854,50.5093,50.5093,19200.0
2015-05-05 10:00:00,59.72,59.75,59.57,59.68,24200.0,50.5093,50.5346,50.3824,50.4754,24200.0
2015-05-05 10:10:00,59.68,59.75,59.63,59.71,44600.0,50.4754,50.5346,50.4331,50.5008,44600.0
2015-05-05 10:20:00,59.71,59.9,59.7,59.79,30900.0,50.5008,50.6615,50.4923,50.5685,30900.0
2015-05-05 10:30:00,59.78,59.8,59.73,59.75,15900.0,50.56,50.5769,50.5177,50.5346,15900.0
2015-05-05 10:40:00,59.74,59.79,59.73,59.77,20400.0,50.5262,50.5685,50.5177,50.5515,20400.0
2015-05-05 10:50:00,59.77,59.82,59.74,59.76,25000.0,50.5515,50.5938,50.5262,50.5431,25000.0
2015-05-05 11:00:00,59.74,59.76,59.6,59.63,27400.0,50.5262,50.5431,50.4078,50.4331,27400.0
2015-05-05 11:10:00,59.63,59.66,59.57,59.57,22100.0,50.4331,50.4585,50.3824,50.3824,22100.0
2015-05-05 11:20:00,59.56,59.56,59.48,59.51,17600.0,50.3739,50.3739,50.3063,50.3316,17600.0
2015-05-05 11:30:00,59.51,59.57,59.48,59.5,15400.0,50.3316,50.3824,50.3063,50.3232,15400.0
2015-05-05 11:40:00,59.51,59.57,59.51,59.53,7300.0,50.3316,50.3824,50.3316,50.3486,7300.0
2015-05-05 11:50:00,59.51,59.53,59.32,59.39,47500.0,50.3316,50.3486,50.171,50.2302,47500.0
2015-05-05 12:00:00,59.39,59.48,59.39,59.44,27800.0,50.2302,50.3063,50.2302,50.2724,27800.0
2015-05-05 12:10:00,59.44,59.52,59.32,59.34,50000.0,50.2724,50.3401,50.171,50.1879,50000.0
2015-05-05 12:20:00,59.36,59.4,59.15,59.18,103100.0,50.2048,50.2386,50.0272,50.0525,103100.0
2015-05-05 12:30:00,59.18,59.26,59.08,59.09,37100.0,50.0525,50.1202,49.968,49.9764,37100.0
2015-05-05 12:40:00,59.1,59.17,59.08,59.14,25200.0,49.9849,50.0441,49.968,50.0187,25200.0
2015-05-05 12:50:00,59.14,59.15,58.97,58.98,52000.0,50.0187,50.0272,49.8749,49.8834,52000.0
2015-05-05 13:00:00,58.98,59.0,58.91,58.94,41500.0,49.8834,49.9003,49.8242,49.8496,41500.0
2015-05-05 13:10:00,58.94,58.99,58.93,58.97,49000.0,49.8496,49.8918,49.8411,49.8749,49000.0
2015-05-05 13:20:00,58.97,58.97,58.87,58.92,44700.0,49.8749,49.8749,49.7904,49.8326,44700.0
2015-05-05 13:30:00,58.93,58.95,58.85,58.92,44400.0,49.8411,49.858,49.7734,49.8326,44400.0
2015-05-05 13:40:00,58.91,58.91,58.8,58.87,53100.0,49.8242,49.8242,49.7312,49.7904,53100.0
2015-05-05 13:50:00,58.87,58.9,58.73,58.77,45800.0,49.7904,49.8157,49.6719,49.7058,45800.0
2015-05-05 14:00:00,58.76,58.76,58.48,58.66,69400.0,49.6973,49.6973,49.4605,49.6127,69400.0
2015-05-05 14:10:00,58.67,58.76,58.48,58.53,93800.0,49.6212,49.6973,49.4605,49.5028,93800.0
2015-05-05 14:20:00,58.53,58.55,58.43,58.47,93400.0,49.5028,49.5197,49.4182,49.452,93400.0
2015-05-05 14:30:00,58.47,58.55,58.34,58.35,60900.0,49.452,49.5197,49.3421,49.3506,60900.0
2015-05-05 14:40:00,58.35,58.45,58.2,58.38,120700.0,49.3506,49.4351,49.2237,49.3759,120700.0
2015-05-05 14:50:00,58.39,58.48,58.36,58.38,42100.0,49.3844,49.4605,49.359,49.3759,42100.0
2015-05-05 15:00:00,58.39,58.42,58.31,58.32,46000.0,49.3844,49.4098,49.3167,49.3252,46000.0
2015-05-05 15:10:00,58.32,58.43,58.31,58.43,37000.0,49.3252,49.4182,49.3167,49.4182,37000.0
2015-05-05 15:20:00,58.42,58.56,58.36,58.48,62000.0,49.4098,49.5282,49.359,49.4605,62000.0
2015-05-05 15:30:00,58.48,58.61,58.48,58.58,70200.0,49.4605,49.5705,49.4605,49.5451,70200.0
2015-05-05 15:40:00,58.59,58.64,58.49,58.5,100800.0,49.5535,49.5958,49.469,49.4774,100800.0
2015-05-05 15:50:00,58.5,58.58,58.45,58.57,231100.0,49.4774,49.5451,49.4351,49.5366,231100.0
2015-05-06 09:30:00,60.34,60.49,59.15,59.21,69400.0,51.0336,51.1605,50.0272,50.0779,69400.0
2015-05-06 09:40:00,59.21,59.48,58.9,59.03,73000.0,50.0779,50.3063,49.8157,49.9257,73000.0
2015-05-06 09:50:00,59.02,59.03,58.6,58.65,111100.0,49.9172,49.9257,49.562,49.6043,111100.0
2015-05-06 10:00:00,58.67,58.9,58.43,58.46,153400.0,49.6212,49.8157,49.4182,49.4436,153400.0
2015-05-06 10:10:00,58.54,58.7,58.2,58.31,111500.0,49.5113,49.6466,49.2237,49.3167,111500.0
2015-05-06 10:20:00,58.29,58.62,58.29,58.61,94200.0,49.2998,49.5789,49.2998,49.5705,94200.0
2015-05-06 10:30:00,58.62,58.71,58.43,58.68,41100.0,49.5789,49.655,49.4182,49.6297,41100.0
2015-05-06 10:40:00,58.71,58.95,58.7,58.81,78300.0,49.655,49.858,49.6466,49.7396,78300.0
2015-05-06 10:50:00,58.81,58.92,58.81,58.85,30200.0,49.7396,49.8326,49.7396,49.7734,30200.0
2015-05-06 11:00:00,58.85,58.9,58.52,58.52,56500.0,49.7734,49.8157,49.4943,49.4943,56500.0
2015-05-06 11:10:00,58.55,58.67,58.48,58.53,64500.0,49.5197,49.6212,49.4605,49.5028,64500.0
2015-05-06 11:20:00,58.53,58.77,58.43,58.76,39300.0,49.5028,49.7058,49.4182,49.6973,39300.0
2015-05-06 11:30:00,58.77,58.87,58.69,58.7,26400.0,49.7058,49.7904,49.6381,49.6466,26400.0
2015-05-06 11:40:00,58.69,58.8,58.69,58.76,21200.0,49.6381,49.7312,49.6381,49.6973,21200.0
2015-05-06 11:50:00,58.74,58.77,58.6,58.65,21600.0,49.6804,49.7058,49.562,49.6043,21600.0
2015-05-06 12:00:00,58.63,58.72,58.55,58.71,17600.0,49.5874,49.6635,49.5197,49.655,17600.0
2015-05-06 12:10:00,58.7,58.79,58.64,58.67,18700.0,49.6466,49.7227,49.5958,49.6212,18700.0
2015-05-06 12:20:00,58.69,58.73,58.63,58.68,46500.0,49.6381,49.6719,49.5874,49.6297,46500.0
2015-05-06 12:30:00,58.67,58.75,58.63,58.72,22700.0,49.6212,49.6889,49.5874,49.6635,22700.0
2015-05-06 12:40:00,58.72,58.77,58.65,58.73,13100.0,49.6635,49.7058,49.6043,49.6719,13100.0
2015-05-06 12:50:00,58.74,58.74,58.59,58.66,17100.0,49.6804,49.6804,49.5535,49.6127,17100.0
2015-05-06 13:00:00,58.65,58.7,58.63,58.65,23100.0,49.6043,49.6466,49.5874,49.6043,23100.0
2015-05-06 13:10:00,58.65,58.72,58.61,58.72,16600.0,49.6043,49.6635,49.5705,49.6635,16600.0
2015-05-06 13:20:00,58.72,58.81,58.69,58.75,50500.0,49.6635,49.7396,49.6381,49.6889,50500.0
2015-05-06 13:30:00,58.74,58.75,58.62,58.71,14300.0,49.6804,49.6889,49.5789,49.655,14300.0
2015-05-06 13:40:00,58.7,58.77,58.66,58.71,24900.0,49.6466,49.7058,49.6127,49.655,24900.0
2015-05-06 13:50:00,58.73,58.77,58.71,58.77,29500.0,49.6719,49.7058,49.655,49.7058,29500.0
2015-05-06 14:00:00,58.77,58.82,58.76,58.8,25100.0,49.7058,49.7481,49.6973,49.7312,25100.0
2015-05-06 14:10:00,58.8,58.92,58.79,58.86,39200.0,49.7312,49.8326,49.7227,49.7819,39200.0
2015-05-06 14:20:00,58.86,59.02,58.86,58.89,61900.0,49.7819,49.9172,49.7819,49.8073,61900.0
2015-05-06 14:30:00,58.89,58.89,58.66,58.68,70200.0,49.8073,49.8073,49.6127,49.6297,70200.0
2015-05-06 14:40:00,58.68,58.69,58.47,58.47,60800.0,49.6297,49.6381,49.452,49.452,60800.0
2015-05-06 14:50:00,58.47,58.68,58.42,58.65,65600.0,49.452,49.6297,49.4098,49.6043,65600.0
2015-05-06 15:00:00,58.65,58.71,58.63,58.65,55800.0,49.6043,49.655,49.5874,49.6043,55800.0
2015-05-06 15:10:00,58.65,58.65,58.51,58.56,36400.0,49.6043,49.6043,49.4859,49.5282,36400.0
2015-05-06 15:20:00,58.57,58.66,58.51,58.58,59200.0,49.5366,49.6127,49.4859,49.5451,59200.0
2015-05-06 15:30:00,58.6,58.74,58.55,58.72,66400.0,49.562,49.6804,49.5197,49.6635,66400.0
2015-05-06 15:40:00,58.73,58.76,58.65,58.7,79100.0,49.6719,49.6973,49.6043,49.6466,79100.0
2015-05-06 15:50:00,58.7,58.77,58.65,58.77,175100.0,49.6466,49.7058,49.6043,49.7058,175100.0
2015-05-07 09:30:00,59.29,59.65,59.12,59.52,138000.0,50.1456,50.4501,50.0018,50.3401,138000.0
2015-05-07 09:40:00,59.5,59.99,59.5,59.84,61200.0,50.3232,50.7376,50.3232,50.6107,61200.0
2015-05-07 09:50:00,59.83,59.9,59.74,59.77,68700.0,50.6023,50.6615,50.5262,50.5515,68700.0
2015-05-07 10:00:00,59.77,60.04,59.73,59.95,56300.0,50.5515,50.7799,50.5177,50.7038,56300.0
2015-05-07 10:10:00,59.94,60.14,59.93,60.14,58200.0,50.6953,50.8645,50.6869,50.8645,58200.0
2015-05-07 10:20:00,60.12,60.35,60.12,60.2,49000.0,50.8476,51.0421,50.8476,50.9152,49000.0
2015-05-07 10:30:00,60.21,60.29,60.06,60.29,39200.0,50.9237,50.9913,50.7968,50.9913,39200.0
2015-05-07 10:40:00,60.27,60.35,60.22,60.22,21300.0,50.9744,51.0421,50.9321,50.9321,21300.0
2015-05-07 10:50:00,60.21,60.25,60.09,60.12,39100.0,50.9237,50.9575,50.8222,50.8476,39100.0
2015-05-07 11:00:00,60.1,60.2,60.07,60.08,31300.0,50.8306,50.9152,50.8053,50.8137,31300.0
2015-05-07 11:10:00,60.06,60.2,60.06,60.09,30000.0,50.7968,50.9152,50.7968,50.8222,30000.0
2015-05-07 11:20:00,60.07,60.31,60.04,60.3,59000.0,50.8053,51.0083,50.7799,50.9998,59000.0
2015-05-07 11:30:00,60.3,60.4,60.2,60.28,33300.0,50.9998,51.0844,50.9152,50.9829,33300.0
2015-05-07 11:40:00,60.29,60.31,60.12,60.14,23000.0,50.9913,51.0083,50.8476,50.8645,23000.0
2015-05-07 11:50:00,60.13,60.2,60.08,60.15,16400.0,50.856,50.9152,50.8137,50.8729,16400.0
2015-05-07 12:00:00,60.15,60.22,60.14,60.21,28100.0,50.8729,50.9321,50.8645,50.9237,28100.0
2015-05-07 12:10:00,60.22,60.32,60.22,60.31,18900.0,50.9321,51.0167,50.9321,51.0083,18900.0
2015-05-07 12:20:00,60.31,60.39,60.23,60.25,27900.0,51.0083,51.0759,50.9406,50.9575,27900.0
2015-05-07 12:30:00,60.25,60.33,60.24,60.31,9800.0,50.9575,51.0252,50.9491,51.0083,9800.0
2015-05-07 12:40:00,60.31,60.33,60.24,60.25,13800.0,51.0083,51.0252,50.9491,50.9575,13800.0
2015-05-07 12:50:00,60.26,60.29,60.25,60.27,14000.0,50.966,50.9913,50.9575,50.9744,14000.0
2015-05-07 13:00:00,60.27,60.31,60.21,60.23,13300.0,50.9744,51.0083,50.9237,50.9406,13300.0
2015-05-07 13:10:00,60.24,60.25,60.13,60.13,12100.0,50.9491,50.9575,50.856,50.856,12100.0
2015-05-07 13:20:00,60.12,60.17,60.06,60.16,24900.0,50.8476,50.8899,50.7968,50.8814,24900.0
2015-05-07 13:30:00,60.16,60.25,60.15,60.25,23300.0,50.8814,50.9575,50.8729,50.9575,23300.0
2015-05-07 13:40:00,60.25,60.31,60.25,60.3,35300.0,50.9575,51.0083,50.9575,50.9998,35300.0
2015-05-07 13:50:00,60.29,60.33,60.24,60.33,24700.0,50.9913,51.0252,50.9491,51.0252,24700.0
2015-05-07 14:00:00,60.32,60.38,60.31,60.31,24000.0,51.0167,51.0675,51.0083,51.0083,24000.0
2015-05-07 14:10:00,60.32,60.36,60.23,60.23,52800.0,51.0167,51.0505,50.9406,50.9406,52800.0
2015-05-07 14:20:00,60.23,60.26,60.18,60.25,26300.0,50.9406,50.966,50.8983,50.9575,26300.0
2015-05-07 14:30:00,60.24,60.25,60.06,60.07,33700.0,50.9491,50.9575,50.7968,50.8053,33700.0
2015-05-07 14:40:00,60.06,60.12,60.05,60.12,27500.0,50.7968,50.8476,50.7884,50.8476,27500.0
2015-05-07 14:50:00,60.11,60.2,60.11,60.17,24700.0,50.8391,50.9152,50.8391,50.8899,24700.0
2015-05-07 15:00:00,60.18,60.2,60.13,60.14,22800.0,50.8983,50.9152,50.856,50.8645,22800.0
2015-05-07 15:10:00,60.12,60.15,60.02,60.03,28200.0,50.8476,50.8729,50.763,50.7714,28200.0
2015-05-07 15:20:00,60.04,60.05,59.97,60.0,41600.0,50.7799,50.7884,50.7207,50.7461,41600.0
2015-05-07 15:30:00,60.0,60.0,59.88,59.93,62500.0,50.7461,50.7461,50.6446,50.6869,62500.0
2015-05-07 15:40:00,59.93,59.95,59.84,59.92,60100.0,50.6869,50.7038,50.6107,50.6784,60100.0
2015-05-07 15:50:00,59.9,60.09,59.9,60.06,179800.0,50.6615,50.8222,50.6615,50.7968,179800.0
2015-05-08 09:30:00,60.56,60.69,60.41,60.59,23200.0,51.2197,51.3297,51.0928,51.2451,23200.0
2015-05-08 09:40:00,60.56,60.79,60.42,60.78,17000.0,51.2197,51.4142,51.1013,51.4058,17000.0
2015-05-08 09:50:00,60.77,60.9,60.73,60.84,43100.0,51.3973,51.5073,51.3635,51.4565,43100.0
2015-05-08 10:00:00,60.84,61.0,60.83,60.85,49500.0,51.4565,51.5918,51.4481,51.465,49500.0
2015-05-08 10:10:00,60.84,60.85,60.75,60.8,26400.0,51.4565,51.465,51.3804,51.4227,26400.0
2015-05-08 10:20:00,60.8,60.81,60.71,60.72,11400.0,51.4227,51.4311,51.3466,51.355,11400.0
2015-05-08 10:30:00,60.7,60.79,60.7,60.79,8300.0,51.3381,51.4142,51.3381,51.4142,8300.0
2015-05-08 10:40:00,60.79,60.8,60.71,60.76,24100.0,51.4142,51.4227,51.3466,51.3889,24100.0
2015-05-08 10:50:00,60.76,60.79,60.74,60.76,19000.0,51.3889,51.4142,51.3719,51.3889,19000.0
2015-05-08 11:00:00,60.76,60.78,60.73,60.74,18100.0,51.3889,51.4058,51.3635,51.3719,18100.0
2015-05-08 11:10:00,60.75,60.79,60.68,60.7,25200.0,51.3804,51.4142,51.3212,51.3381,25200.0
2015-05-08 11:20:00,60.7,60.73,60.69,60.73,12500.0,51.3381,51.3635,51.3297,51.3635,12500.0
2015-05-08 11:30:00,60.73,60.82,60.73,60.8,18400.0,51.3635,51.4396,51.3635,51.4227,18400.0
2015-05-08 11:40:00,60.8,60.83,60.78,60.8,13500.0,51.4227,51.4481,51.4058,51.4227,13500.0
2015-05-08 11:50:00,60.79,60.84,60.79,60.82,13100.0,51.4142,51.4565,51.4142,51.4396,13100.0
2015-05-08 12:00:00,60.81,60.88,60.81,60.81,17300.0,51.4311,51.4903,51.4311,51.4311,17300.0
2015-05-08 12:10:00,60.82,60.83,60.78,60.81,11200.0,51.4396,51.4481,51.4058,51.4311,11200.0
2015-05-08 12:20:00,60.8,60.81,60.77,60.78,9300.0,51.4227,51.4311,51.3973,51.4058,9300.0
2015-05-08 12:30:00,60.78,60.79,60.75,60.75,3500.0,51.4058,51.4142,51.3804,51.3804,3500.0
2015-05-08 12:40:00,60.75,60.76,60.68,60.69,13700.0,51.3804,51.3889,51.3212,51.3297,13700.0
2015-05-08 12:50:00,60.69,60.7,60.65,60.68,10800.0,51.3297,51.3381,51.2958,51.3212,10800.0
2015-05-08 13:00:00,60.69,60.69,60.65,60.67,8400.0,51.3297,51.3297,51.2958,51.3127,8400.0
2015-05-08 13:10:00,60.68,60.69,60.62,60.64,10200.0,51.3212,51.3297,51.2704,51.2874,10200.0
2015-05-08 13:20:00,60.64,60.64,60.56,60.56,12100.0,51.2874,51.2874,51.2197,51.2197,12100.0
2015-05-08 13:30:00,60.56,60.56,60.53,60.53,10200.0,51.2197,51.2197,51.1943,51.1943,10200.0
2015-05-08 13:40:00,60.53,60.53,60.49,60.51,12100.0,51.1943,51.1943,51.1605,51.1774,12100.0
2015-05-08 13:50:00,60.51,60.55,60.48,60.49,22000.0,51.1774,51.2112,51.152,51.1605,22000.0
2015-05-08 14:00:00,60.5,60.56,60.5,60.55,19000.0,51.169,51.2197,51.169,51.2112,19000.0
2015-05-08 14:10:00,60.55,60.6,60.54,60.6,16600.0,51.2112,51.2535,51.2028,51.2535,16600.0
2015-05-08 14:20:00,60.6,60.6,60.56,60.56,9300.0,51.2535,51.2535,51.2197,51.2197,9300.0
2015-05-08 14:30:00,60.56,60.61,60.54,60.6,16300.0,51.2197,51.262,51.2028,51.2535,16300.0
2015-05-08 14:40:00,60.61,60.62,60.59,60.61,13800.0,51.262,51.2704,51.2451,51.262,13800.0
2015-05-08 14:50:00,60.6,60.61,60.58,60.6,12200.0,51.2535,51.262,51.2366,51.2535,12200.0
2015-05-08 15:00:00,60.61,60.61,60.58,60.6,11500.0,51.262,51.262,51.2366,51.2535,11500.0
2015-05-08 15:10:00,60.59,60.59,60.53,60.55,35500.0,51.2451,51.2451,51.1943,51.2112,35500.0
2015-05-08 15:20:00,60.55,60.56,60.54,60.55,20200.0,51.2112,51.2197,51.2028,51.2112,20200.0
2015-05-08 15:30:00,60.55,60.61,60.52,60.54,45900.0,51.2112,51.262,51.1859,51.2028,45900.0
2015-05-08 15:40:00,60.53,60.54,60.48,60.51,63700.0,51.1943,51.2028,51.152,51.1774,63700.0
2015-05-08 15:50:00,60.5,60.62,60.5,60.58,101600.0,51.169,51.2704,51.169,51.2366,101600.0
2015-05-11 09:30:00,60.47,60.47,60.25,60.26,58600.0,51.1436,51.1436,50.9575,50.966,58600.0
2015-05-11 09:40:00,60.27,60.47,60.26,60.4,33900.0,50.9744,51.1436,50.966,51.0844,33900.0
2015-05-11 09:50:00,60.41,60.48,60.32,60.4,12300.0,51.0928,51.152,51.0167,51.0844,12300.0
2015-05-11 10:00:00,60.4,60.45,60.35,60.39,12500.0,51.0844,51.1267,51.0421,51.0759,12500.0
2015-05-11 10:10:00,60.4,60.44,60.33,60.34,8700.0,51.0844,51.1182,51.0252,51.0336,8700.0
2015-05-11 10:20:00,60.34,60.39,60.32,60.35,18800.0,51.0336,51.0759,51.0167,51.0421,18800.0
2015-05-11 10:30:00,60.35,60.5,60.31,60.5,49500.0,51.0421,51.169,51.0083,51.169,49500.0
2015-05-11 10:40:00,60.49,60.57,60.42,60.55,51900.0,51.1605,51.2282,51.1013,51.2112,51900.0
2015-05-11 10:50:00,60.55,60.62,60.55,60.62,30500.0,51.2112,51.2704,51.2112,51.2704,30500.0
2015-05-11 11:00:00,60.61,60.61,60.48,60.5,14300.0,51.262,51.262,51.152,51.169,14300.0
2015-05-11 11:10:00,60.51,60.54,60.45,60.51,36200.0,51.1774,51.2028,51.1267,51.1774,36200.0
2015-05-11 11:20:00,60.51,60.58,60.46,60.51,30500.0,51.1774,51.2366,51.1351,51.1774,30500.0
2015-05-11 11:30:00,60.51,60.56,60.46,60.52,39300.0,51.1774,51.2197,51.1351,51.1859,39300.0
2015-05-11 11:40:00,60.52,60.53,60.46,60.46,11200.0,51.1859,51.1943,51.1351,51.1351,11200.0
2015-05-11 11:50:00,60.45,60.45,60.38,60.42,11200.0,51.1267,51.1267,51.0675,51.1013,11200.0
2015-05-11 12:00:00,60.42,60.42,60.22,60.22,9800.0,51.1013,51.1013,50.9321,50.9321,9800.0
2015-05-11 12:10:00,60.22,60.26,60.18,60.21,12400.0,50.9321,50.966,50.8983,50.9237,12400.0
2015-05-11 12:20:00,60.21,60.21,60.13,60.17,9400.0,50.9237,50.9237,50.856,50.8899,9400.0
2015-05-11 12:30:00,60.16,60.16,60.1,60.1,10400.0,50.8814,50.8814,50.8306,50.8306,10400.0
2015-05-11 12:40:00,60.1,60.19,60.1,60.17,34300.0,50.8306,50.9068,50.8306,50.8899,34300.0
2015-05-11 12:50:00,60.17,60.19,60.13,60.13,30900.0,50.8899,50.9068,50.856,50.856,30900.0
2015-05-11 13:00:00,60.13,60.15,60.12,60.13,8000.0,50.856,50.8729,50.8476,50.856,8000.0
2015-05-11 13:10:00,60.13,60.16,60.12,60.15,44400.0,50.856,50.8814,50.8476,50.8729,44400.0
2015-05-11 13:20:00,60.14,60.19,60.14,60.14,15500.0,50.8645,50.9068,50.8645,50.8645,15500.0
2015-05-11 13:30:00,60.14,60.15,60.11,60.11,8800.0,50.8645,50.8729,50.8391,50.8391,8800.0
2015-05-11 13:40:00,60.11,60.12,60.01,60.02,13100.0,50.8391,50.8476,50.7545,50.763,13100.0
2015-05-11 13:50:00,60.01,60.02,59.94,59.95,28600.0,50.7545,50.763,50.6953,50.7038,28600.0
2015-05-11 14:00:00,59.95,59.96,59.9,59.91,14000.0,50.7038,50.7122,50.6615,50.67,14000.0
2015-05-11 14:10:00,59.91,59.94,59.86,59.94,21900.0,50.67,50.6953,50.6277,50.6953,21900.0
2015-05-11 14:20:00,59.94,59.96,59.93,59.94,13000.0,50.6953,50.7122,50.6869,50.6953,13000.0
2015-05-11 14:30:00,59.95,59.95,59.87,59.88,20800.0,50.7038,50.7038,50.6361,50.6446,20800.0
2015-05-11 14:40:00,59.87,59.89,59.82,59.83,34200.0,50.6361,50.653,50.5938,50.6023,34200.0
2015-05-11 14:50:00,59.84,59.91,59.83,59.84,21500.0,50.6107,50.67,50.6023,50.6107,21500.0
2015-05-11 15:00:00,59.84,59.84,59.78,59.8,35200.0,50.6107,50.6107,50.56,50.5769,35200.0
2015-05-11 15:10:00,59.8,59.84,59.79,59.83,28000.0,50.5769,50.6107,50.5685,50.6023,28000.0
2015-05-11 15:20:00,59.83,59.88,59.81,59.88,32500.0,50.6023,50.6446,50.5854,50.6446,32500.0
2015-05-11 15:30:00,59.88,59.89,59.79,59.82,48200.0,50.6446,50.653,50.5685,50.5938,48200.0
2015-05-11 15:40:00,59.82,59.85,59.78,59.82,35100.0,50.5938,50.6192,50.56,50.5938,35100.0
2015-05-11 15:50:00,59.81,59.85,59.77,59.79,84700.0,50.5854,50.6192,50.5515,50.5685,84700.0
2015-05-12 09:30:00,59.43,59.58,59.28,59.47,22700.0,50.264,50.3908,50.1371,50.2978,22700.0
2015-05-12 09:40:00,59.42,59.42,59.12,59.24,11000.0,50.2555,50.2555,50.0018,50.1033,11000.0
2015-05-12 09:50:00,59.23,59.26,59.15,59.22,21100.0,50.0948,50.1202,50.0272,50.0864,21100.0
2015-05-12 10:00:00,59.23,59.33,59.1,59.32,23400.0,50.0948,50.1794,49.9849,50.171,23400.0
2015-05-12 10:10:00,59.33,59.37,59.18,59.19,31800.0,50.1794,50.2132,50.0525,50.061,31800.0
2015-05-12 10:20:00,59.19,59.29,59.17,59.22,13100.0,50.061,50.1456,50.0441,50.0864,13100.0
2015-05-12 10:30:00,59.22,59.43,59.21,59.43,33800.0,50.0864,50.264,50.0779,50.264,33800.0
2015-05-12 10:40:00,59.48,59.57,59.42,59.52,24700.0,50.3063,50.3824,50.2555,50.3401,24700.0
2015-05-12 10:50:00,59.5,59.5,59.44,59.45,10200.0,50.3232,50.3232,50.2724,50.2809,10200.0
2015-05-12 11:00:00,59.45,59.58,59.44,59.52,15500.0,50.2809,50.3908,50.2724,50.3401,15500.0
2015-05-12 11:10:00,59.53,59.53,59.43,59.49,20100.0,50.3486,50.3486,50.264,50.3147,20100.0
2015-05-12 11:20:00,59.51,59.58,59.45,59.45,10500.0,50.3316,50.3908,50.2809,50.2809,10500.0
2015-05-12 11:30:00,59.45,59.5,59.45,59.48,7900.0,50.2809,50.3232,50.2809,50.3063,7900.0
2015-05-12 11:40:00,59.48,59.55,59.44,59.52,16700.0,50.3063,50.3655,50.2724,50.3401,16700.0
2015-05-12 11:50:00,59.52,59.54,59.47,59.5,10500.0,50.3401,50.357,50.2978,50.3232,10500.0
2015-05-12 12:00:00,59.5,59.53,59.45,59.45,8600.0,50.3232,50.3486,50.2809,50.2809,8600.0
2015-05-12 12:10:00,59.45,59.53,59.44,59.53,13600.0,50.2809,50.3486,50.2724,50.3486,13600.0
2015-05-12 12:20:00,59.51,59.51,59.44,59.46,8900.0,50.3316,50.3316,50.2724,50.2894,8900.0
2015-05-12 12:30:00,59.45,59.51,59.44,59.5,10900.0,50.2809,50.3316,50.2724,50.3232,10900.0
2015-05-12 12:40:00,59.5,59.52,59.48,59.51,7300.0,50.3232,50.3401,50.3063,50.3316,7300.0
2015-05-12 12:50:00,59.51,59.56,59.51,59.53,9500.0,50.3316,50.3739,50.3316,50.3486,9500.0
2015-05-12 13:00:00,59.53,59.56,59.47,59.56,8400.0,50.3486,50.3739,50.2978,50.3739,8400.0
2015-05-12 13:10:00,59.57,59.57,59.52,59.52,18700.0,50.3824,50.3824,50.3401,50.3401,18700.0
2015-05-12 13:20:00,59.53,59.59,59.52,59.55,8700.0,50.3486,50.3993,50.3401,50.3655,8700.0
2015-05-12 13:30:00,59.54,59.54,59.46,59.47,9500.0,50.357,50.357,50.2894,50.2978,9500.0
2015-05-12 13:40:00,59.47,59.49,59.44,59.46,12700.0,50.2978,50.3147,50.2724,50.2894,12700.0
2015-05-12 13:50:00,59.46,59.5,59.45,59.45,8700.0,50.2894,50.3232,50.2809,50.2809,8700.0
2015-05-12 14:00:00,59.45,59.52,59.45,59.51,8500.0,50.2809,50.3401,50.2809,50.3316,8500.0
2015-05-12 14:10:00,59.52,59.53,59.47,59.49,14900.0,50.3401,50.3486,50.2978,50.3147,14900.0
2015-05-12 14:20:00,59.48,59.65,59.48,59.64,10200.0,50.3063,50.4501,50.3063,50.4416,10200.0
2015-05-12 14:30:00,59.64,59.69,59.63,59.65,9400.0,50.4416,50.4839,50.4331,50.4501,9400.0
2015-05-12 14:40:00,59.65,59.68,59.61,59.64,7200.0,50.4501,50.4754,50.4162,50.4416,7200.0
2015-05-12 14:50:00,59.63,59.68,59.57,59.6,14200.0,50.4331,50.4754,50.3824,50.4078,14200.0
2015-05-12 15:00:00,59.61,59.63,59.56,59.57,14800.0,50.4162,50.4331,50.3739,50.3824,14800.0
2015-05-12 15:10:00,59.56,59.63,59.56,59.6,14800.0,50.3739,50.4331,50.3739,50.4078,14800.0
2015-05-12 15:20:00,59.61,59.65,59.56,59.56,15600.0,50.4162,50.4501,50.3739,50.3739,15600.0
2015-05-12 15:30:00,59.56,59.58,59.5,59.5,19300.0,50.3739,50.3908,50.3232,50.3232,19300.0
2015-05-12 15:40:00,59.49,59.5,59.42,59.46,42700.0,50.3147,50.3232,50.2555,50.2894,42700.0
2015-05-12 15:50:00,59.46,59.5,59.42,59.43,77500.0,50.2894,50.3232,50.2555,50.264,77500.0
2015-05-13 09:30:00,59.45,59.65,59.33,59.57,35600.0,50.2809,50.4501,50.1794,50.3824,35600.0
2015-05-13 09:40:00,59.54,59.72,59.52,59.54,15200.0,50.357,50.5093,50.3401,50.357,15200.0
2015-05-13 09:50:00,59.61,59.68,59.48,59.48,7300.0,50.4162,50.4754,50.3063,50.3063,7300.0
2015-05-13 10:00:00,59.47,59.61,59.43,59.61,8300.0,50.2978,50.4162,50.264,50.4162,8300.0
2015-05-13 10:10:00,59.58,59.64,59.56,59.58,14600.0,50.3908,50.4416,50.3739,50.3908,14600.0
2015-05-13 10:20:00,59.55,59.62,59.51,59.54,10900.0,50.3655,50.4247,50.3316,50.357,10900.0
2015-05-13 10:30:00,59.52,59.52,59.39,59.39,7200.0,50.3401,50.3401,50.2302,50.2302,7200.0
2015-05-13 10:40:00,59.39,59.5,59.36,59.41,14500.0,50.2302,50.3232,50.2048,50.2471,14500.0
2015-05-13 10:50:00,59.42,59.42,59.33,59.35,10100.0,50.2555,50.2555,50.1794,50.1963,10100.0
2015-05-13 11:00:00,59.34,59.36,59.26,59.35,10900.0,50.1879,50.2048,50.1202,50.1963,10900.0
2015-05-13 11:10:00,59.35,59.48,59.32,59.46,15100.0,50.1963,50.3063,50.171,50.2894,15100.0
2015-05-13 11:20:00,59.46,59.46,59.36,59.43,14700.0,50.2894,50.2894,50.2048,50.264,14700.0
2015-05-13 11:30:00,59.43,59.63,59.39,59.59,36800.0,50.264,50.4331,50.2302,50.3993,36800.0
2015-05-13 11:40:00,59.58,59.65,59.58,59.64,16200.0,50.3908,50.4501,50.3908,50.4416,16200.0
2015-05-13 11:50:00,59.63,59.64,59.52,59.52,9700.0,50.4331,50.4416,50.3401,50.3401,9700.0
2015-05-13 12:00:00,59.53,59.57,59.46,59.47,15700.0,50.3486,50.3824,50.2894,50.2978,15700.0
2015-05-13 12:10:00,59.48,59.5,59.47,59.49,5900.0,50.3063,50.3232,50.2978,50.3147,5900.0
2015-05-13 12:20:00,59.5,59.5,59.39,59.41,7200.0,50.3232,50.3232,50.2302,50.2471,7200.0
2015-05-13 12:30:00,59.42,59.48,59.38,59.48,6000.0,50.2555,50.3063,50.2217,50.3063,6000.0
2015-05-13 12:40:00,59.49,59.5,59.43,59.43,6600.0,50.3147,50.3232,50.264,50.264,6600.0
2015-05-13 12:50:00,59.43,59.43,59.36,59.38,6100.0,50.264,50.264,50.2048,50.2217,6100.0
2015-05-13 13:00:00,59.37,59.51,59.37,59.49,7200.0,50.2132,50.3316,50.2132,50.3147,7200.0
2015-05-13 13:10:00,59.49,59.49,59.39,59.39,12000.0,50.3147,50.3147,50.2302,50.2302,12000.0
2015-05-13 13:20:00,59.4,59.42,59.37,59.42,20400.0,50.2386,50.2555,50.2132,50.2555,20400.0
2015-05-13 13:30:00,59.43,59.47,59.41,59.47,16500.0,50.264,50.2978,50.2471,50.2978,16500.0
2015-05-13 13:40:00,59.47,59.52,59.42,59.46,15600.0,50.2978,50.3401,50.2555,50.2894,15600.0
2015-05-13 13:50:00,59.47,59.47,59.35,59.37,13000.0,50.2978,50.2978,50.1963,50.2132,13000.0
2015-05-13 14:00:00,59.38,59.39,59.27,59.28,17500.0,50.2217,50.2302,50.1287,50.1371,17500.0
2015-05-13 14:10:00,59.28,59.42,59.27,59.35,14300.0,50.1371,50.2555,50.1287,50.1963,14300.0
2015-05-13 14:20:00,59.35,59.37,59.3,59.35,9500.0,50.1963,50.2132,50.154,50.1963,9500.0
2015-05-13 14:30:00,59.35,59.38,59.31,59.37,12400.0,50.1963,50.2217,50.1625,50.2132,12400.0
2015-05-13 14:40:00,59.37,59.41,59.37,59.39,9900.0,50.2132,50.2471,50.2132,50.2302,9900.0
2015-05-13 14:50:00,59.39,59.4,59.33,59.34,13800.0,50.2302,50.2386,50.1794,50.1879,13800.0
2015-05-13 15:00:00,59.34,59.51,59.34,59.48,18300.0,50.1879,50.3316,50.1879,50.3063,18300.0
2015-05-13 15:10:00,59.47,59.48,59.34,59.35,37400.0,50.2978,50.3063,50.1879,50.1963,37400.0
2015-05-13 15:20:00,59.34,59.39,59.28,59.28,31400.0,50.1879,50.2302,50.1371,50.1371,31400.0
2015-05-13 15:30:00,59.28,59.31,59.25,59.28,26900.0,50.1371,50.1625,50.1117,50.1371,26900.0
2015-05-13 15:40:00,59.27,59.29,59.22,59.24,49800.0,50.1287,50.1456,50.0864,50.1033,49800.0
2015-05-13 15:50:00,59.25,59.27,59.22,59.24,93300.0,50.1117,50.1287,50.0864,50.1033,93300.0
2015-05-14 09:30:00,59.62,59.75,59.56,59.66,45500.0,50.4247,50.5346,50.3739,50.4585,45500.0
2015-05-14 09:40:00,59.69,59.73,59.57,59.61,14500.0,50.4839,50.5177,50.3824,50.4162,14500.0
2015-05-14 09:50:00,59.67,59.71,59.57,59.57,7200.0,50.467,50.5008,50.3824,50.3824,7200.0
2015-05-14 10:00:00,59.54,59.69,59.48,59.64,20500.0,50.357,50.4839,50.3063,50.4416,20500.0
2015-05-14 10:10:00,59.65,59.67,59.61,59.65,14200.0,50.4501,50.467,50.4162,50.4501,14200.0
2015-05-14 10:20:00,59.66,59.68,59.61,59.65,7400.0,50.4585,50.4754,50.4162,50.4501,7400.0
2015-05-14 10:30:00,59.66,59.72,59.65,59.69,4800.0,50.4585,50.5093,50.4501,50.4839,4800.0
2015-05-14 10:40:00,59.68,59.68,59.61,59.67,11400.0,50.4754,50.4754,50.4162,50.467,11400.0
2015-05-14 10:50:00,59.67,59.67,59.64,59.64,10900.0,50.467,50.467,50.4416,50.4416,10900.0
2015-05-14 11:00:00,59.64,59.65,59.56,59.56,10300.0,50.4416,50.4501,50.3739,50.3739,10300.0
2015-05-14 11:10:00,59.55,59.55,59.47,59.5,9100.0,50.3655,50.3655,50.2978,50.3232,9100.0
2015-05-14 11:20:00,59.5,59.52,59.44,59.46,10300.0,50.3232,50.3401,50.2724,50.2894,10300.0
2015-05-14 11:30:00,59.45,59.49,59.42,59.45,35600.0,50.2809,50.3147,50.2555,50.2809,35600.0
2015-05-14 11:40:00,59.46,59.71,59.46,59.71,31400.0,50.2894,50.5008,50.2894,50.5008,31400.0
2015-05-14 11:50:00,59.69,59.79,59.69,59.75,10500.0,50.4839,50.5685,50.4839,50.5346,10500.0
2015-05-14 12:00:00,59.77,59.79,59.65,59.65,16500.0,50.5515,50.5685,50.4501,50.4501,16500.0
2015-05-14 12:10:00,59.67,59.69,59.65,59.67,12600.0,50.467,50.4839,50.4501,50.467,12600.0
2015-05-14 12:20:00,59.69,59.71,59.62,59.65,9800.0,50.4839,50.5008,50.4247,50.4501,9800.0
2015-05-14 12:30:00,59.63,59.66,59.6,59.6,5800.0,50.4331,50.4585,50.4078,50.4078,5800.0
2015-05-14 12:40:00,59.6,59.62,59.55,59.56,11600.0,50.4078,50.4247,50.3655,50.3739,11600.0
2015-05-14 12:50:00,59.56,59.67,59.56,59.65,9100.0,50.3739,50.467,50.3739,50.4501,9100.0
2015-05-14 13:00:00,59.66,59.72,59.64,59.69,13500.0,50.4585,50.5093,50.4416,50.4839,13500.0
2015-05-14 13:10:00,59.69,59.7,59.62,59.63,14300.0,50.4839,50.4923,50.4247,50.4331,14300.0
2015-05-14 13:20:00,59.63,59.65,59.6,59.63,10500.0,50.4331,50.4501,50.4078,50.4331,10500.0
2015-05-14 13:30:00,59.63,59.67,59.62,59.66,12900.0,50.4331,50.467,50.4247,50.4585,12900.0
2015-05-14 13:40:00,59.66,59.69,59.65,59.69,10800.0,50.4585,50.4839,50.4501,50.4839,10800.0
2015-05-14 13:50:00,59.68,59.71,59.67,59.68,8500.0,50.4754,50.5008,50.467,50.4754,8500.0
2015-05-14 14:00:00,59.68,59.69,59.66,59.68,11100.0,50.4754,50.4839,50.4585,50.4754,11100.0
2015-05-14 14:10:00,59.68,59.69,59.67,59.67,18400.0,50.4754,50.4839,50.467,50.467,18400.0
2015-05-14 14:20:00,59.67,59.68,59.66,59.67,7400.0,50.467,50.4754,50.4585,50.467,7400.0
2015-05-14 14:30:00,59.68,59.7,59.66,59.68,21300.0,50.4754,50.4923,50.4585,50.4754,21300.0
2015-05-14 14:40:00,59.69,59.76,59.67,59.76,15700.0,50.4839,50.5431,50.467,50.5431,15700.0
2015-05-14 14:50:00,59.77,59.79,59.69,59.74,25900.0,50.5515,50.5685,50.4839,50.5262,25900.0
2015-05-14 15:00:00,59.74,59.78,59.71,59.71,21100.0,50.5262,50.56,50.5008,50.5008,21100.0
2015-05-14 15:10:00,59.71,59.81,59.69,59.8,18600.0,50.5008,50.5854,50.4839,50.5769,18600.0
2015-05-14 15:20:00,59.78,59.9,59.77,59.85,44000.0,50.56,50.6615,50.5515,50.6192,44000.0
2015-05-14 15:30:00,59.85,59.86,59.73,59.77,50200.0,50.6192,50.6277,50.5177,50.5515,50200.0
2015-05-14 15:40:00,59.76,59.78,59.7,59.77,28200.0,50.5431,50.56,50.4923,50.5515,28200.0
2015-05-14 15:50:00,59.78,59.82,59.76,59.8,103000.0,50.56,50.5938,50.5431,50.5769,103000.0
2015-05-15 09:30:00,59.79,59.93,59.69,59.82,63600.0,50.5685,50.6869,50.4839,50.5938,63600.0
2015-05-15 09:40:00,59.82,59.87,59.77,59.86,6900.0,50.5938,50.6361,50.5515,50.6277,6900.0
2015-05-15 09:50:00,59.84,59.88,59.81,59.86,6400.0,50.6107,50.6446,50.5854,50.6277,6400.0
2015-05-15 10:00:00,59.82,59.82,59.61,59.69,13500.0,50.5938,50.5938,50.4162,50.4839,13500.0
2015-05-15 10:10:00,59.68,59.74,59.45,59.46,22300.0,50.4754,50.5262,50.2809,50.2894,22300.0
2015-05-15 10:20:00,59.45,59.61,59.45,59.56,14900.0,50.2809,50.4162,50.2809,50.3739,14900.0
2015-05-15 10:30:00,59.57,59.59,59.48,59.51,14400.0,50.3824,50.3993,50.3063,50.3316,14400.0
2015-05-15 10:40:00,59.51,59.57,59.49,59.56,21400.0,50.3316,50.3824,50.3147,50.3739,21400.0
2015-05-15 10:50:00,59.57,59.63,59.51,59.59,8400.0,50.3824,50.4331,50.3316,50.3993,8400.0
2015-05-15 11:00:00,59.58,59.65,59.56,59.61,18700.0,50.3908,50.4501,50.3739,50.4162,18700.0
2015-05-15 11:10:00,59.61,59.62,59.47,59.5,20000.0,50.4162,50.4247,50.2978,50.3232,20000.0
2015-05-15 11:20:00,59.49,59.5,59.43,59.44,10900.0,50.3147,50.3232,50.264,50.2724,10900.0
2015-05-15 11:30:00,59.43,59.46,59.41,59.45,8200.0,50.264,50.2894,50.2471,50.2809,8200.0
2015-05-15 11:40:00,59.45,59.45,59.34,59.35,15700.0,50.2809,50.2809,50.1879,50.1963,15700.0
2015-05-15 11:50:00,59.35,59.37,59.32,59.36,19100.0,50.1963,50.2132,50.171,50.2048,19100.0
2015-05-15 12:00:00,59.37,59.37,59.3,59.31,16800.0,50.2132,50.2132,50.154,50.1625,16800.0
2015-05-15 12:10:00,59.3,59.34,59.28,59.3,11200.0,50.154,50.1879,50.1371,50.154,11200.0
2015-05-15 12:20:00,59.29,59.33,59.29,59.29,8800.0,50.1456,50.1794,50.1456,50.1456,8800.0
2015-05-15 12:30:00,59.3,59.3,59.26,59.28,9800.0,50.154,50.154,50.1202,50.1371,9800.0
2015-05-15 12:40:00,59.28,59.33,59.26,59.32,17700.0,50.1371,50.1794,50.1202,50.171,17700.0
2015-05-15 12:50:00,59.32,59.36,59.32,59.36,10300.0,50.171,50.2048,50.171,50.2048,10300.0
2015-05-15 13:00:00,59.36,59.36,59.33,59.36,13200.0,50.2048,50.2048,50.1794,50.2048,13200.0
2015-05-15 13:10:00,59.36,59.38,59.34,59.34,11100.0,50.2048,50.2217,50.1879,50.1879,11100.0
2015-05-15 13:20:00,59.34,59.38,59.33,59.35,11900.0,50.1879,50.2217,50.1794,50.1963,11900.0
2015-05-15 13:30:00,59.34,59.34,59.25,59.26,33500.0,50.1879,50.1879,50.1117,50.1202,33500.0
2015-05-15 13:40:00,59.25,59.35,59.23,59.34,10800.0,50.1117,50.1963,50.0948,50.1879,10800.0
2015-05-15 13:50:00,59.34,59.34,59.25,59.27,27500.0,50.1879,50.1879,50.1117,50.1287,27500.0
2015-05-15 14:00:00,59.27,59.29,59.27,59.29,13800.0,50.1287,50.1456,50.1287,50.1456,13800.0
2015-05-15 14:10:00,59.28,59.29,59.28,59.29,8900.0,50.1371,50.1456,50.1371,50.1456,8900.0
2015-05-15 14:20:00,59.29,59.29,59.25,59.25,18800.0,50.1456,50.1456,50.1117,50.1117,18800.0
2015-05-15 14:30:00,59.25,59.3,59.24,59.29,16000.0,50.1117,50.154,50.1033,50.1456,16000.0
2015-05-15 14:40:00,59.3,59.42,59.3,59.39,18900.0,50.154,50.2555,50.154,50.2302,18900.0
2015-05-15 14:50:00,59.39,59.42,59.38,59.4,22200.0,50.2302,50.2555,50.2217,50.2386,22200.0
2015-05-15 15:00:00,59.41,59.48,59.41,59.47,25000.0,50.2471,50.3063,50.2471,50.2978,25000.0
2015-05-15 15:10:00,59.47,59.49,59.44,59.45,35800.0,50.2978,50.3147,50.2724,50.2809,35800.0
2015-05-15 15:20:00,59.45,59.47,59.43,59.44,33300.0,50.2809,50.2978,50.264,50.2724,33300.0
2015-05-15 15:30:00,59.44,59.44,59.38,59.39,41500.0,50.2724,50.2724,50.2217,50.2302,41500.0
2015-05-15 15:40:00,59.38,59.41,59.35,59.39,58900.0,50.2217,50.2471,50.1963,50.2302,58900.0
2015-05-15 15:50:00,59.39,59.43,59.3,59.33,226900.0,50.2302,50.264,50.154,50.1794,226900.0
2015-05-18 09:30:00,59.22,59.46,59.22,59.31,18500.0,50.0864,50.2894,50.0864,50.1625,18500.0
2015-05-18 09:40:00,59.32,59.36,59.23,59.3,9600.0,50.171,50.2048,50.0948,50.154,9600.0
2015-05-18 09:50:00,59.33,59.5,59.26,59.48,30700.0,50.1794,50.3232,50.1202,50.3063,30700.0
2015-05-18 10:00:00,59.47,59.63,59.46,59.55,26400.0,50.2978,50.4331,50.2894,50.3655,26400.0
2015-05-18 10:10:00,59.54,59.62,59.54,59.62,25600.0,50.357,50.4247,50.357,50.4247,25600.0
2015-05-18 10:20:00,59.6,59.69,59.57,59.68,37800.0,50.4078,50.4839,50.3824,50.4754,37800.0
2015-05-18 10:30:00,59.68,59.88,59.68,59.72,124100.0,50.4754,50.6446,50.4754,50.5093,124100.0
2015-05-18 10:40:00,59.73,59.73,59.64,59.65,19800.0,50.5177,50.5177,50.4416,50.4501,19800.0
2015-05-18 10:50:00,59.65,59.74,59.65,59.74,15000.0,50.4501,50.5262,50.4501,50.5262,15000.0
2015-05-18 11:00:00,59.74,59.79,59.72,59.78,15400.0,50.5262,50.5685,50.5093,50.56,15400.0
2015-05-18 11:10:00,59.78,59.78,59.65,59.67,14800.0,50.56,50.56,50.4501,50.467,14800.0
2015-05-18 11:20:00,59.67,59.7,59.64,59.64,13600.0,50.467,50.4923,50.4416,50.4416,13600.0
2015-05-18 11:30:00,59.65,59.72,59.65,59.71,13800.0,50.4501,50.5093,50.4501,50.5008,13800.0
2015-05-18 11:40:00,59.71,59.75,59.68,59.74,20500.0,50.5008,50.5346,50.4754,50.5262,20500.0
2015-05-18 11:50:00,59.73,59.8,59.72,59.78,18000.0,50.5177,50.5769,50.5093,50.56,18000.0
2015-05-18 12:00:00,59.78,59.78,59.74,59.74,7000.0,50.56,50.56,50.5262,50.5262,7000.0
2015-05-18 12:10:00,59.75,59.77,59.7,59.73,8800.0,50.5346,50.5515,50.4923,50.5177,8800.0
2015-05-18 12:20:00,59.73,59.74,59.68,59.72,9700.0,50.5177,50.5262,50.4754,50.5093,9700.0
2015-05-18 12:30:00,59.72,59.79,59.7,59.72,18400.0,50.5093,50.5685,50.4923,50.5093,18400.0
2015-05-18 12:40:00,59.73,59.74,59.7,59.7,12600.0,50.5177,50.5262,50.4923,50.4923,12600.0
2015-05-18 12:50:00,59.7,59.71,59.65,59.68,9200.0,50.4923,50.5008,50.4501,50.4754,9200.0
2015-05-18 13:00:00,59.68,59.68,59.64,59.65,8900.0,50.4754,50.4754,50.4416,50.4501,8900.0
2015-05-18 13:10:00,59.65,59.65,59.62,59.65,6600.0,50.4501,50.4501,50.4247,50.4501,6600.0
2015-05-18 13:20:00,59.64,59.69,59.6,59.64,18100.0,50.4416,50.4839,50.4078,50.4416,18100.0
2015-05-18 13:30:00,59.64,59.68,59.49,59.65,46600.0,50.4416,50.4754,50.3147,50.4501,46600.0
2015-05-18 13:40:00,59.65,59.65,59.6,59.6,15100.0,50.4501,50.4501,50.4078,50.4078,15100.0
2015-05-18 13:50:00,59.6,59.82,59.6,59.79,32200.0,50.4078,50.5938,50.4078,50.5685,32200.0
2015-05-18 14:00:00,59.76,59.76,59.65,59.65,23500.0,50.5431,50.5431,50.4501,50.4501,23500.0
2015-05-18 14:10:00,59.66,59.7,59.62,59.63,18900.0,50.4585,50.4923,50.4247,50.4331,18900.0
2015-05-18 14:20:00,59.63,59.66,59.62,59.64,8700.0,50.4331,50.4585,50.4247,50.4416,8700.0
2015-05-18 14:30:00,59.64,59.73,59.62,59.71,16700.0,50.4416,50.5177,50.4247,50.5008,16700.0
2015-05-18 14:40:00,59.71,59.75,59.67,59.67,28600.0,50.5008,50.5346,50.467,50.467,28600.0
2015-05-18 14:50:00,59.67,59.74,59.67,59.73,54600.0,50.467,50.5262,50.467,50.5177,54600.0
2015-05-18 15:00:00,59.73,59.87,59.72,59.87,100700.0,50.5177,50.6361,50.5093,50.6361,100700.0
2015-05-18 15:10:00,59.87,59.94,59.87,59.94,28700.0,50.6361,50.6953,50.6361,50.6953,28700.0
2015-05-18 15:20:00,59.94,60.03,59.93,60.03,54900.0,50.6953,50.7714,50.6869,50.7714,54900.0
2015-05-18 15:30:00,60.03,60.1,60.01,60.04,60400.0,50.7714,50.8306,50.7545,50.7799,60400.0
2015-05-18 15:40:00,60.05,60.15,60.04,60.15,60000.0,50.7884,50.8729,50.7799,50.8729,60000.0
2015-05-18 15:50:00,60.14,60.17,60.1,60.12,247700.0,50.8645,50.8899,50.8306,50.8476,247700.0
2015-05-19 09:30:00,60.35,60.35,60.13,60.17,48700.0,51.0421,51.0421,50.856,50.8899,48700.0
2015-05-19 09:40:00,60.19,60.22,60.05,60.11,25900.0,50.9068,50.9321,50.7884,50.8391,25900.0
2015-05-19 09:50:00,60.11,60.12,60.04,60.06,8100.0,50.8391,50.8476,50.7799,50.7968,8100.0
2015-05-19 10:00:00,60.06,60.12,59.98,60.01,14600.0,50.7968,50.8476,50.7292,50.7545,14600.0
2015-05-19 10:10:00,60.01,60.01,59.8,59.84,14200.0,50.7545,50.7545,50.5769,50.6107,14200.0
2015-05-19 10:20:00,59.85,59.9,59.74,59.89,16200.0,50.6192,50.6615,50.5262,50.653,16200.0
2015-05-19 10:30:00,59.91,59.96,59.88,59.96,11500.0,50.67,50.7122,50.6446,50.7122,11500.0
2015-05-19 10:40:00,59.95,60.01,59.95,59.98,14600.0,50.7038,50.7545,50.7038,50.7292,14600.0
2015-05-19 10:50:00,59.99,60.0,59.97,59.99,9800.0,50.7376,50.7461,50.7207,50.7376,9800.0
2015-05-19 11:00:00,60.0,60.0,59.94,59.99,15400.0,50.7461,50.7461,50.6953,50.7376,15400.0
2015-05-19 11:10:00,59.98,60.02,59.96,60.02,13900.0,50.7292,50.763,50.7122,50.763,13900.0
2015-05-19 11:20:00,60.02,60.06,59.99,60.05,10500.0,50.763,50.7968,50.7376,50.7884,10500.0
2015-05-19 11:30:00,60.05,60.11,60.04,60.1,11500.0,50.7884,50.8391,50.7799,50.8306,11500.0
2015-05-19 11:40:00,60.09,60.09,60.02,60.03,7600.0,50.8222,50.8222,50.763,50.7714,7600.0
2015-05-19 11:50:00,60.04,60.05,59.94,59.97,10000.0,50.7799,50.7884,50.6953,50.7207,10000.0
2015-05-19 12:00:00,59.97,60.01,59.97,60.01,5800.0,50.7207,50.7545,50.7207,50.7545,5800.0
2015-05-19 12:10:00,60.02,60.07,60.01,60.07,8700.0,50.763,50.8053,50.7545,50.8053,8700.0
2015-05-19 12:20:00,60.08,60.09,60.07,60.08,4800.0,50.8137,50.8222,50.8053,50.8137,4800.0
2015-05-19 12:30:00,60.08,60.19,60.08,60.16,16700.0,50.8137,50.9068,50.8137,50.8814,16700.0
2015-05-19 12:40:00,60.16,60.18,60.13,60.18,14400.0,50.8814,50.8983,50.856,50.8983,14400.0
2015-05-19 12:50:00,60.18,60.18,60.12,60.12,7200.0,50.8983,50.8983,50.8476,50.8476,7200.0
2015-05-19 13:00:00,60.12,60.12,60.08,60.1,5400.0,50.8476,50.8476,50.8137,50.8306,5400.0
2015-05-19 13:10:00,60.09,60.11,60.08,60.1,8700.0,50.8222,50.8391,50.8137,50.8306,8700.0
2015-05-19 13:20:00,60.1,60.1,60.06,60.1,7800.0,50.8306,50.8306,50.7968,50.8306,7800.0
2015-05-19 13:30:00,60.09,60.11,60.08,60.1,10400.0,50.8222,50.8391,50.8137,50.8306,10400.0
2015-05-19 13:40:00,60.1,60.16,60.1,60.15,22700.0,50.8306,50.8814,50.8306,50.8729,22700.0
2015-05-19 13:50:00,60.15,60.16,60.12,60.15,5300.0,50.8729,50.8814,50.8476,50.8729,5300.0
2015-05-19 14:00:00,60.14,60.16,60.09,60.12,11000.0,50.8645,50.8814,50.8222,50.8476,11000.0
2015-05-19 14:10:00,60.11,60.12,60.03,60.03,16200.0,50.8391,50.8476,50.7714,50.7714,16200.0
2015-05-19 14:20:00,60.03,60.04,59.99,60.0,9300.0,50.7714,50.7799,50.7376,50.7461,9300.0
2015-05-19 14:30:00,60.01,60.01,59.84,59.87,12600.0,50.7545,50.7545,50.6107,50.6361,12600.0
2015-05-19 14:40:00,59.87,59.91,59.82,59.83,13400.0,50.6361,50.67,50.5938,50.6023,13400.0
2015-05-19 14:50:00,59.83,59.9,59.83,59.89,14300.0,50.6023,50.6615,50.6023,50.653,14300.0
2015-05-19 15:00:00,59.9,59.94,59.85,59.85,17700.0,50.6615,50.6953,50.6192,50.6192,17700.0
2015-05-19 15:10:00,59.85,59.86,59.8,59.83,13800.0,50.6192,50.6277,50.5769,50.6023,13800.0
2015-05-19 15:20:00,59.82,59.83,59.77,59.8,28600.0,50.5938,50.6023,50.5515,50.5769,28600.0
2015-05-19 15:30:00,59.8,59.84,59.78,59.81,29300.0,50.5769,50.6107,50.56,50.5854,29300.0
2015-05-19 15:40:00,59.8,59.83,59.78,59.82,28100.0,50.5769,50.6023,50.56,50.5938,28100.0
2015-05-19 15:50:00,59.82,59.82,59.78,59.79,71200.0,50.5938,50.5938,50.56,50.5685,71200.0
2015-05-20 09:30:00,59.9,59.9,59.62,59.69,28300.0,50.6615,50.6615,50.4247,50.4839,28300.0
2015-05-20 09:40:00,59.72,59.77,59.63,59.65,9800.0,50.5093,50.5515,50.4331,50.4501,9800.0
2015-05-20 09:50:00,59.65,59.7,59.62,59.62,5000.0,50.4501,50.4923,50.4247,50.4247,5000.0
2015-05-20 10:00:00,59.63,59.84,59.61,59.82,7700.0,50.4331,50.6107,50.4162,50.5938,7700.0
2015-05-20 10:10:00,59.83,59.92,59.82,59.9,16200.0,50.6023,50.6784,50.5938,50.6615,16200.0
2015-05-20 10:20:00,59.91,59.91,59.87,59.87,10000.0,50.67,50.67,50.6361,50.6361,10000.0
2015-05-20 10:30:00,59.86,59.9,59.83,59.9,6800.0,50.6277,50.6615,50.6023,50.6615,6800.0
2015-05-20 10:40:00,59.9,59.9,59.83,59.85,6400.0,50.6615,50.6615,50.6023,50.6192,6400.0
2015-05-20 10:50:00,59.86,59.86,59.79,59.8,6200.0,50.6277,50.6277,50.5685,50.5769,6200.0
2015-05-20 11:00:00,59.79,59.79,59.73,59.76,4400.0,50.5685,50.5685,50.5177,50.5431,4400.0
2015-05-20 11:10:00,59.74,59.8,59.73,59.79,11000.0,50.5262,50.5769,50.5177,50.5685,11000.0
2015-05-20 11:20:00,59.79,59.82,59.78,59.78,8400.0,50.5685,50.5938,50.56,50.56,8400.0
2015-05-20 11:30:00,59.79,59.8,59.72,59.73,7500.0,50.5685,50.5769,50.5093,50.5177,7500.0
2015-05-20 11:40:00,59.73,59.74,59.71,59.71,5800.0,50.5177,50.5262,50.5008,50.5008,5800.0
2015-05-20 11:50:00,59.7,59.74,59.7,59.74,6700.0,50.4923,50.5262,50.4923,50.5262,6700.0
2015-05-20 12:00:00,59.74,59.86,59.73,59.85,9000.0,50.5262,50.6277,50.5177,50.6192,9000.0
2015-05-20 12:10:00,59.84,59.88,59.84,59.84,5600.0,50.6107,50.6446,50.6107,50.6107,5600.0
2015-05-20 12:20:00,59.85,59.9,59.85,59.87,5700.0,50.6192,50.6615,50.6192,50.6361,5700.0
2015-05-20 12:30:00,59.86,59.9,59.84,59.87,9200.0,50.6277,50.6615,50.6107,50.6361,9200.0
2015-05-20 12:40:00,59.85,59.86,59.8,59.81,6200.0,50.6192,50.6277,50.5769,50.5854,6200.0
2015-05-20 12:50:00,59.82,59.84,59.78,59.78,5400.0,50.5938,50.6107,50.56,50.56,5400.0
2015-05-20 13:00:00,59.79,59.83,59.78,59.8,7000.0,50.5685,50.6023,50.56,50.5769,7000.0
2015-05-20 13:10:00,59.8,59.88,59.79,59.88,9600.0,50.5769,50.6446,50.5685,50.6446,9600.0
2015-05-20 13:20:00,59.88,59.91,59.88,59.9,4700.0,50.6446,50.67,50.6446,50.6615,4700.0
2015-05-20 13:30:00,59.9,59.91,59.82,59.82,9800.0,50.6615,50.67,50.5938,50.5938,9800.0
2015-05-20 13:40:00,59.83,59.84,59.8,59.82,9000.0,50.6023,50.6107,50.5769,50.5938,9000.0
2015-05-20 13:50:00,59.82,59.82,59.78,59.82,6800.0,50.5938,50.5938,50.56,50.5938,6800.0
2015-05-20 14:00:00,59.82,59.93,59.78,59.82,15700.0,50.5938,50.6869,50.56,50.5938,15700.0
2015-05-20 14:10:00,59.83,59.95,59.83,59.94,8500.0,50.6023,50.7038,50.6023,50.6953,8500.0
2015-05-20 14:20:00,59.94,60.01,59.92,59.99,11600.0,50.6953,50.7545,50.6784,50.7376,11600.0
2015-05-20 14:30:00,59.99,60.03,59.97,59.97,7600.0,50.7376,50.7714,50.7207,50.7207,7600.0
2015-05-20 14:40:00,59.97,59.99,59.95,59.96,10400.0,50.7207,50.7376,50.7038,50.7122,10400.0
2015-05-20 14:50:00,59.95,59.98,59.92,59.98,7000.0,50.7038,50.7292,50.6784,50.7292,7000.0
2015-05-20 15:00:00,59.98,59.98,59.92,59.97,10200.0,50.7292,50.7292,50.6784,50.7207,10200.0
2015-05-20 15:10:00,59.97,59.99,59.85,59.85,16600.0,50.7207,50.7376,50.6192,50.6192,16600.0
2015-05-20 15:20:00,59.84,59.88,59.8,59.88,11500.0,50.6107,50.6446,50.5769,50.6446,11500.0
2015-05-20 15:30:00,59.87,59.88,59.82,59.83,21900.0,50.6361,50.6446,50.5938,50.6023,21900.0
2015-05-20 15:40:00,59.83,59.87,59.79,59.87,24200.0,50.6023,50.6361,50.5685,50.6361,24200.0
2015-05-20 15:50:00,59.86,59.86,59.79,59.8,54600.0,50.6277,50.6277,50.5685,50.5769,54600.0
2015-05-21 09:30:00,59.65,59.75,59.63,59.7,11800.0,50.4501,50.5346,50.4331,50.4923,11800.0
2015-05-21 09:40:00,59.71,59.72,59.6,59.62,8400.0,50.5008,50.5093,50.4078,50.4247,8400.0
2015-05-21 09:50:00,59.64,59.66,59.58,59.64,3300.0,50.4416,50.4585,50.3908,50.4416,3300.0
2015-05-21 10:00:00,59.65,59.79,59.6,59.78,6700.0,50.4501,50.5685,50.4078,50.56,6700.0
2015-05-21 10:10:00,59.78,59.78,59.71,59.71,7200.0,50.56,50.56,50.5008,50.5008,7200.0
2015-05-21 10:20:00,59.71,59.79,59.71,59.78,8200.0,50.5008,50.5685,50.5008,50.56,8200.0
2015-05-21 10:30:00,59.78,59.78,59.76,59.78,2400.0,50.56,50.56,50.5431,50.56,2400.0
2015-05-21 10:40:00,59.76,59.79,59.75,59.78,19700.0,50.5431,50.5685,50.5346,50.56,19700.0
2015-05-21 10:50:00,59.78,59.8,59.69,59.73,12800.0,50.56,50.5769,50.4839,50.5177,12800.0
2015-05-21 11:00:00,59.74,59.76,59.71,59.76,6200.0,50.5262,50.5431,50.5008,50.5431,6200.0
2015-05-21 11:10:00,59.77,59.8,59.74,59.79,9500.0,50.5515,50.5769,50.5262,50.5685,9500.0
2015-05-21 11:20:00,59.78,59.79,59.75,59.77,7100.0,50.56,50.5685,50.5346,50.5515,7100.0
2015-05-21 11:30:00,59.77,59.86,59.77,59.84,8700.0,50.5515,50.6277,50.5515,50.6107,8700.0
2015-05-21 11:40:00,59.83,59.83,59.8,59.83,4800.0,50.6023,50.6023,50.5769,50.6023,4800.0
2015-05-21 11:50:00,59.82,59.86,59.81,59.81,6100.0,50.5938,50.6277,50.5854,50.5854,6100.0
2015-05-21 12:00:00,59.81,59.81,59.76,59.77,5900.0,50.5854,50.5854,50.5431,50.5515,5900.0
2015-05-21 12:10:00,59.77,59.78,59.74,59.75,6700.0,50.5515,50.56,50.5262,50.5346,6700.0
2015-05-21 12:20:00,59.75,59.75,59.72,59.72,5000.0,50.5346,50.5346,50.5093,50.5093,5000.0
2015-05-21 12:30:00,59.71,59.72,59.68,59.68,7600.0,50.5008,50.5093,50.4754,50.4754,7600.0
2015-05-21 12:40:00,59.69,59.7,59.66,59.66,4300.0,50.4839,50.4923,50.4585,50.4585,4300.0
2015-05-21 12:50:00,59.66,59.73,59.66,59.73,5600.0,50.4585,50.5177,50.4585,50.5177,5600.0
2015-05-21 13:00:00,59.73,59.74,59.72,59.73,2300.0,50.5177,50.5262,50.5093,50.5177,2300.0
2015-05-21 13:10:00,59.73,59.75,59.71,59.74,5000.0,50.5177,50.5346,50.5008,50.5262,5000.0
2015-05-21 13:20:00,59.75,59.76,59.72,59.76,4400.0,50.5346,50.5431,50.5093,50.5431,4400.0
2015-05-21 13:30:00,59.75,59.76,59.73,59.73,6300.0,50.5346,50.5431,50.5177,50.5177,6300.0
2015-05-21 13:40:00,59.73,59.73,59.68,59.72,10000.0,50.5177,50.5177,50.4754,50.5093,10000.0
2015-05-21 13:50:00,59.73,59.74,59.7,59.73,7800.0,50.5177,50.5262,50.4923,50.5177,7800.0
2015-05-21 14:00:00,59.74,59.81,59.71,59.81,10800.0,50.5262,50.5854,50.5008,50.5854,10800.0
2015-05-21 14:10:00,59.82,59.87,59.81,59.84,10300.0,50.5938,50.6361,50.5854,50.6107,10300.0
2015-05-21 14:20:00,59.83,59.89,59.82,59.89,10800.0,50.6023,50.653,50.5938,50.653,10800.0
2015-05-21 14:30:00,59.88,59.93,59.86,59.9,8600.0,50.6446,50.6869,50.6277,50.6615,8600.0
2015-05-21 14:40:00,59.9,59.9,59.86,59.86,16700.0,50.6615,50.6615,50.6277,50.6277,16700.0
2015-05-21 14:50:00,59.86,59.87,59.79,59.79,6500.0,50.6277,50.6361,50.5685,50.5685,6500.0
2015-05-21 15:00:00,59.79,59.82,59.79,59.82,7900.0,50.5685,50.5938,50.5685,50.5938,7900.0
2015-05-21 15:10:00,59.82,59.82,59.78,59.78,10500.0,50.5938,50.5938,50.56,50.56,10500.0
2015-05-21 15:20:00,59.78,59.8,59.78,59.8,10800.0,50.56,50.5769,50.56,50.5769,10800.0
2015-05-21 15:30:00,59.8,59.88,59.8,59.86,16800.0,50.5769,50.6446,50.5769,50.6277,16800.0
2015-05-21 15:40:00,59.87,59.94,59.84,59.84,33400.0,50.6361,50.6953,50.6107,50.6107,33400.0
2015-05-21 15:50:00,59.84,59.86,59.77,59.8,97700.0,50.6107,50.6277,50.5515,50.5769,97700.0
2015-05-22 09:30:00,59.49,59.64,59.47,59.59,18000.0,50.3147,50.4416,50.2978,50.3993,18000.0
2015-05-22 09:40:00,59.57,59.6,59.45,59.46,18300.0,50.3824,50.4078,50.2809,50.2894,18300.0
2015-05-22 09:50:00,59.45,59.49,59.4,59.43,9100.0,50.2809,50.3147,50.2386,50.264,9100.0
2015-05-22 10:00:00,59.44,59.48,59.35,59.35,17400.0,50.2724,50.3063,50.1963,50.1963,17400.0
2015-05-22 10:10:00,59.35,59.38,59.31,59.34,16500.0,50.1963,50.2217,50.1625,50.1879,16500.0
2015-05-22 10:20:00,59.35,59.42,59.3,59.36,13000.0,50.1963,50.2555,50.154,50.2048,13000.0
2015-05-22 10:30:00,59.38,59.38,59.29,59.29,10900.0,50.2217,50.2217,50.1456,50.1456,10900.0
2015-05-22 10:40:00,59.29,59.33,59.28,59.33,15400.0,50.1456,50.1794,50.1371,50.1794,15400.0
2015-05-22 10:50:00,59.32,59.36,59.29,59.36,17300.0,50.171,50.2048,50.1456,50.2048,17300.0
2015-05-22 11:00:00,59.36,59.46,59.35,59.42,21700.0,50.2048,50.2894,50.1963,50.2555,21700.0
2015-05-22 11:10:00,59.41,59.41,59.31,59.32,12500.0,50.2471,50.2471,50.1625,50.171,12500.0
2015-05-22 11:20:00,59.31,59.51,59.3,59.51,17700.0,50.1625,50.3316,50.154,50.3316,17700.0
2015-05-22 11:30:00,59.5,59.56,59.48,59.52,18900.0,50.3232,50.3739,50.3063,50.3401,18900.0
2015-05-22 11:40:00,59.51,59.6,59.51,59.53,15500.0,50.3316,50.4078,50.3316,50.3486,15500.0
2015-05-22 11:50:00,59.53,59.7,59.53,59.67,24200.0,50.3486,50.4923,50.3486,50.467,24200.0
2015-05-22 12:00:00,59.67,59.67,59.56,59.56,15600.0,50.467,50.467,50.3739,50.3739,15600.0
2015-05-22 12:10:00,59.57,59.58,59.53,59.56,14300.0,50.3824,50.3908,50.3486,50.3739,14300.0
2015-05-22 12:20:00,59.55,59.59,59.5,59.57,10100.0,50.3655,50.3993,50.3232,50.3824,10100.0
2015-05-22 12:30:00,59.59,59.61,59.55,59.61,10500.0,50.3993,50.4162,50.3655,50.4162,10500.0
2015-05-22 12:40:00,59.61,59.7,59.59,59.65,17800.0,50.4162,50.4923,50.3993,50.4501,17800.0
2015-05-22 12:50:00,59.65,59.67,59.59,59.59,15800.0,50.4501,50.467,50.3993,50.3993,15800.0
2015-05-22 13:00:00,59.59,59.7,59.56,59.69,17100.0,50.3993,50.4923,50.3739,50.4839,17100.0
2015-05-22 13:10:00,59.68,59.68,59.52,59.54,11000.0,50.4754,50.4754,50.3401,50.357,11000.0
2015-05-22 13:20:00,59.54,59.6,59.53,59.54,10600.0,50.357,50.4078,50.3486,50.357,10600.0
2015-05-22 13:30:00,59.53,59.61,59.53,59.56,21600.0,50.3486,50.4162,50.3486,50.3739,21600.0
2015-05-22 13:40:00,59.56,59.65,59.55,59.64,15500.0,50.3739,50.4501,50.3655,50.4416,15500.0
2015-05-22 13:50:00,59.63,59.63,59.58,59.61,14400.0,50.4331,50.4331,50.3908,50.4162,14400.0
2015-05-22 14:00:00,59.61,59.66,59.6,59.66,20200.0,50.4162,50.4585,50.4078,50.4585,20200.0
2015-05-22 14:10:00,59.66,59.66,59.63,59.65,16600.0,50.4585,50.4585,50.4331,50.4501,16600.0
2015-05-22 14:20:00,59.65,59.73,59.64,59.71,20700.0,50.4501,50.5177,50.4416,50.5008,20700.0
2015-05-22 14:30:00,59.7,59.7,59.64,59.65,15200.0,50.4923,50.4923,50.4416,50.4501,15200.0
2015-05-22 14:40:00,59.65,59.7,59.64,59.7,18300.0,50.4501,50.4923,50.4416,50.4923,18300.0
2015-05-22 14:50:00,59.7,59.74,59.69,59.7,13900.0,50.4923,50.5262,50.4839,50.4923,13900.0
2015-05-22 15:00:00,59.69,59.71,59.64,59.65,22600.0,50.4839,50.5008,50.4416,50.4501,22600.0
2015-05-22 15:10:00,59.65,59.65,59.62,59.63,16300.0,50.4501,50.4501,50.4247,50.4331,16300.0
2015-05-22 15:20:00,59.63,59.64,59.58,59.6,25400.0,50.4331,50.4416,50.3908,50.4078,25400.0
2015-05-22 15:30:00,59.59,59.63,59.58,59.62,36700.0,50.3993,50.4331,50.3908,50.4247,36700.0
2015-05-22 15:40:00,59.62,59.62,59.59,59.61,64100.0,50.4247,50.4247,50.3993,50.4162,64100.0
2015-05-22 15:50:00,59.6,59.67,59.59,59.66,188700.0,50.4078,50.467,50.3993,50.4585,188700.0
2015-05-26 09:30:00,59.4,59.4,59.02,59.08,37500.0,50.2386,50.2386,49.9172,49.968,37500.0
2015-05-26 09:40:00,59.1,59.1,58.97,58.97,21900.0,49.9849,49.9849,49.8749,49.8749,21900.0
2015-05-26 09:50:00,58.95,59.06,58.9,58.98,21700.0,49.858,49.9511,49.8157,49.8834,21700.0
2015-05-26 10:00:00,58.98,59.03,58.94,59.02,29800.0,49.8834,49.9257,49.8496,49.9172,29800.0
2015-05-26 10:10:00,59.0,59.0,58.83,58.86,42400.0,49.9003,49.9003,49.7565,49.7819,42400.0
2015-05-26 10:20:00,58.86,58.89,58.8,58.8,17800.0,49.7819,49.8073,49.7312,49.7312,17800.0
2015-05-26 10:30:00,58.8,58.87,58.74,58.86,23100.0,49.7312,49.7904,49.6804,49.7819,23100.0
2015-05-26 10:40:00,58.86,58.86,58.8,58.8,8000.0,49.7819,49.7819,49.7312,49.7312,8000.0
2015-05-26 10:50:00,58.81,58.81,58.73,58.75,15400.0,49.7396,49.7396,49.6719,49.6889,15400.0
2015-05-26 11:00:00,58.76,58.83,58.71,58.82,14200.0,49.6973,49.7565,49.655,49.7481,14200.0
2015-05-26 11:10:00,58.82,58.83,58.78,58.79,9100.0,49.7481,49.7565,49.7142,49.7227,9100.0
2015-05-26 11:20:00,58.79,58.84,58.78,58.84,11300.0,49.7227,49.765,49.7142,49.765,11300.0
2015-05-26 11:30:00,58.83,58.95,58.82,58.95,9000.0,49.7565,49.858,49.7481,49.858,9000.0
2015-05-26 11:40:00,58.96,58.96,58.9,58.92,10700.0,49.8665,49.8665,49.8157,49.8326,10700.0
2015-05-26 11:50:00,58.92,59.05,58.92,59.05,22200.0,49.8326,49.9426,49.8326,49.9426,22200.0
2015-05-26 12:00:00,59.04,59.23,59.03,59.09,102300.0,49.9341,50.0948,49.9257,49.9764,102300.0
2015-05-26 12:10:00,59.07,59.17,59.06,59.17,9500.0,49.9595,50.0441,49.9511,50.0441,9500.0
2015-05-26 12:20:00,59.18,59.31,59.18,59.29,33600.0,50.0525,50.1625,50.0525,50.1456,33600.0
2015-05-26 12:30:00,59.29,59.29,59.16,59.16,13300.0,50.1456,50.1456,50.0356,50.0356,13300.0
2015-05-26 12:40:00,59.15,59.22,59.14,59.22,9600.0,50.0272,50.0864,50.0187,50.0864,9600.0
2015-05-26 12:50:00,59.22,59.24,59.19,59.2,11300.0,50.0864,50.1033,50.061,50.0695,11300.0
2015-05-26 13:00:00,59.2,59.2,59.13,59.15,10300.0,50.0695,50.0695,50.0103,50.0272,10300.0
2015-05-26 13:10:00,59.15,59.16,59.11,59.12,4300.0,50.0272,50.0356,49.9933,50.0018,4300.0
2015-05-26 13:20:00,59.12,59.17,59.11,59.16,6600.0,50.0018,50.0441,49.9933,50.0356,6600.0
2015-05-26 13:30:00,59.16,59.16,59.02,59.02,11200.0,50.0356,50.0356,49.9172,49.9172,11200.0
2015-05-26 13:40:00,59.03,59.07,59.01,59.03,9200.0,49.9257,49.9595,49.9088,49.9257,9200.0
2015-05-26 13:50:00,59.03,59.05,58.98,58.99,16800.0,49.9257,49.9426,49.8834,49.8918,16800.0
2015-05-26 14:00:00,59.0,59.08,58.99,59.04,16800.0,49.9003,49.968,49.8918,49.9341,16800.0
2015-05-26 14:10:00,59.04,59.18,59.04,59.18,22800.0,49.9341,50.0525,49.9341,50.0525,22800.0
2015-05-26 14:20:00,59.17,59.22,59.11,59.22,35300.0,50.0441,50.0864,49.9933,50.0864,35300.0
2015-05-26 14:30:00,59.21,59.25,59.12,59.21,40200.0,50.0779,50.1117,50.0018,50.0779,40200.0
2015-05-26 14:40:00,59.22,59.25,59.17,59.22,33100.0,50.0864,50.1117,50.0441,50.0864,33100.0
2015-05-26 14:50:00,59.22,59.23,59.18,59.2,24900.0,50.0864,50.0948,50.0525,50.0695,24900.0
2015-05-26 15:00:00,59.19,59.22,59.14,59.15,18500.0,50.061,50.0864,50.0187,50.0272,18500.0
2015-05-26 15:10:00,59.14,59.18,59.09,59.1,18300.0,50.0187,50.0525,49.9764,49.9849,18300.0
2015-05-26 15:20:00,59.1,59.14,59.09,59.14,16600.0,49.9849,50.0187,49.9764,50.0187,16600.0
2015-05-26 15:30:00,59.14,59.18,59.12,59.14,22100.0,50.0187,50.0525,50.0018,50.0187,22100.0
2015-05-26 15:40:00,59.14,59.24,59.12,59.22,40600.0,50.0187,50.1033,50.0018,50.0864,40600.0
2015-05-26 15:50:00,59.22,59.22,59.08,59.12,96300.0,50.0864,50.0864,49.968,50.0018,96300.0
2015-05-27 09:30:00,59.35,59.35,58.99,59.0,14700.0,50.1963,50.1963,49.8918,49.9003,14700.0
2015-05-27 09:40:00,58.99,59.11,58.98,59.11,23500.0,49.8918,49.9933,49.8834,49.9933,23500.0
2015-05-27 09:50:00,59.16,59.21,58.96,58.99,48900.0,50.0356,50.0779,49.8665,49.8918,48900.0
2015-05-27 10:00:00,59.0,59.01,58.74,58.77,161500.0,49.9003,49.9088,49.6804,49.7058,161500.0
2015-05-27 10:10:00,58.76,59.07,58.7,59.06,100800.0,49.6973,49.9595,49.6466,49.9511,100800.0
2015-05-27 10:20:00,59.06,59.09,58.96,59.02,18900.0,49.9511,49.9764,49.8665,49.9172,18900.0
2015-05-27 10:30:00,59.02,59.04,58.97,59.01,15400.0,49.9172,49.9341,49.8749,49.9088,15400.0
2015-05-27 10:40:00,59.01,59.02,58.96,58.96,16900.0,49.9088,49.9172,49.8665,49.8665,16900.0
2015-05-27 10:50:00,58.96,59.07,58.96,59.04,16200.0,49.8665,49.9595,49.8665,49.9341,16200.0
2015-05-27 11:00:00,59.04,59.12,59.03,59.11,13800.0,49.9341,50.0018,49.9257,49.9933,13800.0
2015-05-27 11:10:00,59.11,59.11,58.98,58.98,19200.0,49.9933,49.9933,49.8834,49.8834,19200.0
2015-05-27 11:20:00,58.98,59.07,58.97,59.0,23200.0,49.8834,49.9595,49.8749,49.9003,23200.0
2015-05-27 11:30:00,59.0,59.04,58.99,59.03,12300.0,49.9003,49.9341,49.8918,49.9257,12300.0
2015-05-27 11:40:00,59.03,59.1,59.03,59.06,11800.0,49.9257,49.9849,49.9257,49.9511,11800.0
2015-05-27 11:50:00,59.06,59.07,59.01,59.01,10000.0,49.9511,49.9595,49.9088,49.9088,10000.0
2015-05-27 12:00:00,59.01,59.02,58.98,59.02,18600.0,49.9088,49.9172,49.8834,49.9172,18600.0
2015-05-27 12:10:00,59.02,59.02,58.99,59.01,15700.0,49.9172,49.9172,49.8918,49.9088,15700.0
2015-05-27 12:20:00,59.0,59.0,58.98,59.0,19000.0,49.9003,49.9003,49.8834,49.9003,19000.0
2015-05-27 12:30:00,58.98,59.01,58.98,59.01,12000.0,49.8834,49.9088,49.8834,49.9088,12000.0
2015-05-27 12:40:00,59.0,59.13,59.0,59.13,20500.0,49.9003,50.0103,49.9003,50.0103,20500.0
2015-05-27 12:50:00,59.13,59.16,59.12,59.12,18800.0,50.0103,50.0356,50.0018,50.0018,18800.0
2015-05-27 13:00:00,59.12,59.12,59.08,59.08,16800.0,50.0018,50.0018,49.968,49.968,16800.0
2015-05-27 13:10:00,59.07,59.09,59.03,59.03,13500.0,49.9595,49.9764,49.9257,49.9257,13500.0
2015-05-27 13:20:00,59.03,59.09,58.99,59.02,48700.0,49.9257,49.9764,49.8918,49.9172,48700.0
2015-05-27 13:30:00,59.02,59.02,59.0,59.0,25900.0,49.9172,49.9172,49.9003,49.9003,25900.0
2015-05-27 13:40:00,59.01,59.03,58.99,58.99,28600.0,49.9088,49.9257,49.8918,49.8918,28600.0
2015-05-27 13:50:00,59.0,59.12,58.98,59.12,38400.0,49.9003,50.0018,49.8834,50.0018,38400.0
2015-05-27 14:00:00,59.12,59.16,59.07,59.16,26700.0,50.0018,50.0356,49.9595,50.0356,26700.0
2015-05-27 14:10:00,59.15,59.16,59.09,59.11,25000.0,50.0272,50.0356,49.9764,49.9933,25000.0
2015-05-27 14:20:00,59.12,59.16,59.1,59.14,29200.0,50.0018,50.0356,49.9849,50.0187,29200.0
2015-05-27 14:30:00,59.15,59.16,59.11,59.14,22200.0,50.0272,50.0356,49.9933,50.0187,22200.0
2015-05-27 14:40:00,59.15,59.16,59.11,59.12,31600.0,50.0272,50.0356,49.9933,50.0018,31600.0
2015-05-27 14:50:00,59.12,59.23,59.1,59.23,33900.0,50.0018,50.0948,49.9849,50.0948,33900.0
2015-05-27 15:00:00,59.23,59.23,59.17,59.21,29300.0,50.0948,50.0948,50.0441,50.0779,29300.0
2015-05-27 15:10:00,59.2,59.21,59.11,59.13,53400.0,50.0695,50.0779,49.9933,50.0103,53400.0
2015-05-27 15:20:00,59.13,59.13,59.04,59.07,43100.0,50.0103,50.0103,49.9341,49.9595,43100.0
2015-05-27 15:30:00,59.06,59.09,59.02,59.09,61500.0,49.9511,49.9764,49.9172,49.9764,61500.0
2015-05-27 15:40:00,59.08,59.1,59.05,59.09,55300.0,49.968,49.9849,49.9426,49.9764,55300.0
2015-05-27 15:50:00,59.09,59.11,59.04,59.04,129500.0,49.9764,49.9933,49.9341,49.9341,129500.0
2015-05-28 09:30:00,58.96,59.13,58.84,59.1,24500.0,49.8665,50.0103,49.765,49.9849,24500.0
2015-05-28 09:40:00,59.08,59.25,59.07,59.17,14400.0,49.968,50.1117,49.9595,50.0441,14400.0
2015-05-28 09:50:00,59.18,59.23,59.11,59.19,15800.0,50.0525,50.0948,49.9933,50.061,15800.0
2015-05-28 10:00:00,59.2,59.38,59.14,59.38,8500.0,50.0695,50.2217,50.0187,50.2217,8500.0
2015-05-28 10:10:00,59.38,59.52,59.31,59.49,46200.0,50.2217,50.3401,50.1625,50.3147,46200.0
2015-05-28 10:20:00,59.47,59.52,59.43,59.5,46100.0,50.2978,50.3401,50.264,50.3232,46100.0
2015-05-28 10:30:00,59.5,59.54,59.43,59.54,27400.0,50.3232,50.357,50.264,50.357,27400.0
2015-05-28 10:40:00,59.56,59.67,59.53,59.64,13200.0,50.3739,50.467,50.3486,50.4416,13200.0
2015-05-28 10:50:00,59.65,59.65,59.53,59.56,11800.0,50.4501,50.4501,50.3486,50.3739,11800.0
2015-05-28 11:00:00,59.55,59.7,59.54,59.68,15800.0,50.3655,50.4923,50.357,50.4754,15800.0
2015-05-28 11:10:00,59.68,59.82,59.66,59.76,9100.0,50.4754,50.5938,50.4585,50.5431,9100.0
2015-05-28 11:20:00,59.75,59.76,59.68,59.71,7700.0,50.5346,50.5431,50.4754,50.5008,7700.0
2015-05-28 11:30:00,59.7,59.74,59.69,59.7,6500.0,50.4923,50.5262,50.4839,50.4923,6500.0
2015-05-28 11:40:00,59.7,59.71,59.6,59.61,8700.0,50.4923,50.5008,50.4078,50.4162,8700.0
2015-05-28 11:50:00,59.59,59.66,59.57,59.66,9600.0,50.3993,50.4585,50.3824,50.4585,9600.0
2015-05-28 12:00:00,59.64,59.68,59.62,59.65,6900.0,50.4416,50.4754,50.4247,50.4501,6900.0
2015-05-28 12:10:00,59.66,59.74,59.66,59.7,12900.0,50.4585,50.5262,50.4585,50.4923,12900.0
2015-05-28 12:20:00,59.7,59.75,59.68,59.73,9300.0,50.4923,50.5346,50.4754,50.5177,9300.0
2015-05-28 12:30:00,59.74,59.76,59.58,59.58,18100.0,50.5262,50.5431,50.3908,50.3908,18100.0
2015-05-28 12:40:00,59.59,59.7,59.58,59.69,9300.0,50.3993,50.4923,50.3908,50.4839,9300.0
2015-05-28 12:50:00,59.69,59.7,59.66,59.68,5300.0,50.4839,50.4923,50.4585,50.4754,5300.0
2015-05-28 13:00:00,59.68,59.77,59.67,59.72,10000.0,50.4754,50.5515,50.467,50.5093,10000.0
2015-05-28 13:10:00,59.72,59.72,59.62,59.65,8700.0,50.5093,50.5093,50.4247,50.4501,8700.0
2015-05-28 13:20:00,59.65,59.65,59.61,59.64,6500.0,50.4501,50.4501,50.4162,50.4416,6500.0
2015-05-28 13:30:00,59.65,59.68,59.65,59.68,8800.0,50.4501,50.4754,50.4501,50.4754,8800.0
2015-05-28 13:40:00,59.67,59.76,59.67,59.76,7600.0,50.467,50.5431,50.467,50.5431,7600.0
2015-05-28 13:50:00,59.76,59.79,59.71,59.72,13500.0,50.5431,50.5685,50.5008,50.5093,13500.0
2015-05-28 14:00:00,59.71,59.72,59.63,59.64,6600.0,50.5008,50.5093,50.4331,50.4416,6600.0
2015-05-28 14:10:00,59.64,59.69,59.63,59.64,8900.0,50.4416,50.4839,50.4331,50.4416,8900.0
2015-05-28 14:20:00,59.66,59.76,59.66,59.76,10000.0,50.4585,50.5431,50.4585,50.5431,10000.0
2015-05-28 14:30:00,59.77,59.86,59.76,59.84,24700.0,50.5515,50.6277,50.5431,50.6107,24700.0
2015-05-28 14:40:00,59.85,59.87,59.83,59.87,17200.0,50.6192,50.6361,50.6023,50.6361,17200.0
2015-05-28 14:50:00,59.85,59.86,59.81,59.81,11000.0,50.6192,50.6277,50.5854,50.5854,11000.0
2015-05-28 15:00:00,59.8,59.82,59.73,59.73,11000.0,50.5769,50.5938,50.5177,50.5177,11000.0
2015-05-28 15:10:00,59.73,59.8,59.71,59.76,18900.0,50.5177,50.5769,50.5008,50.5431,18900.0
2015-05-28 15:20:00,59.76,59.77,59.71,59.71,13800.0,50.5431,50.5515,50.5008,50.5008,13800.0
2015-05-28 15:30:00,59.71,59.76,59.7,59.72,16700.0,50.5008,50.5431,50.4923,50.5093,16700.0
2015-05-28 15:40:00,59.72,59.73,59.65,59.65,29000.0,50.5093,50.5177,50.4501,50.4501,29000.0
2015-05-28 15:50:00,59.66,59.69,59.62,59.63,67500.0,50.4585,50.4839,50.4247,50.4331,67500.0
2015-05-29 09:30:00,59.57,59.73,59.48,59.57,13300.0,50.3824,50.5177,50.3063,50.3824,13300.0
2015-05-29 09:40:00,59.56,59.57,59.44,59.49,9200.0,50.3739,50.3824,50.2724,50.3147,9200.0
2015-05-29 09:50:00,59.49,59.55,59.41,59.46,12300.0,50.3147,50.3655,50.2471,50.2894,12300.0
2015-05-29 10:00:00,59.46,59.49,59.37,59.44,6800.0,50.2894,50.3147,50.2132,50.2724,6800.0
2015-05-29 10:10:00,59.44,59.5,59.39,59.5,6400.0,50.2724,50.3232,50.2302,50.3232,6400.0
2015-05-29 10:20:00,59.5,59.54,59.49,59.5,9200.0,50.3232,50.357,50.3147,50.3232,9200.0
2015-05-29 10:30:00,59.47,59.47,59.33,59.33,8600.0,50.2978,50.2978,50.1794,50.1794,8600.0
2015-05-29 10:40:00,59.33,59.4,59.21,59.21,9700.0,50.1794,50.2386,50.0779,50.0779,9700.0
2015-05-29 10:50:00,59.2,59.2,59.14,59.19,7200.0,50.0695,50.0695,50.0187,50.061,7200.0
2015-05-29 11:00:00,59.18,59.31,59.16,59.27,8400.0,50.0525,50.1625,50.0356,50.1287,8400.0
2015-05-29 11:10:00,59.27,59.33,59.25,59.33,7500.0,50.1287,50.1794,50.1117,50.1794,7500.0
2015-05-29 11:20:00,59.33,59.44,59.32,59.42,42500.0,50.1794,50.2724,50.171,50.2555,42500.0
2015-05-29 11:30:00,59.42,59.58,59.39,59.58,37600.0,50.2555,50.3908,50.2302,50.3908,37600.0
2015-05-29 11:40:00,59.57,59.73,59.56,59.61,26100.0,50.3824,50.5177,50.3739,50.4162,26100.0
2015-05-29 11:50:00,59.6,59.61,59.55,59.56,6800.0,50.4078,50.4162,50.3655,50.3739,6800.0
2015-05-29 12:00:00,59.56,59.6,59.48,59.51,12500.0,50.3739,50.4078,50.3063,50.3316,12500.0
2015-05-29 12:10:00,59.51,59.53,59.49,59.52,7400.0,50.3316,50.3486,50.3147,50.3401,7400.0
2015-05-29 12:20:00,59.54,59.62,59.52,59.62,4300.0,50.357,50.4247,50.3401,50.4247,4300.0
2015-05-29 12:30:00,59.59,59.66,59.59,59.65,8000.0,50.3993,50.4585,50.3993,50.4501,8000.0
2015-05-29 12:40:00,59.66,59.67,59.54,59.55,5900.0,50.4585,50.467,50.357,50.3655,5900.0
2015-05-29 12:50:00,59.54,59.59,59.49,59.56,8500.0,50.357,50.3993,50.3147,50.3739,8500.0
2015-05-29 13:00:00,59.56,59.56,59.49,59.51,8600.0,50.3739,50.3739,50.3147,50.3316,8600.0
2015-05-29 13:10:00,59.51,59.52,59.49,59.5,5400.0,50.3316,50.3401,50.3147,50.3232,5400.0
2015-05-29 13:20:00,59.51,59.59,59.51,59.57,8200.0,50.3316,50.3993,50.3316,50.3824,8200.0
2015-05-29 13:30:00,59.57,59.59,59.49,59.51,7400.0,50.3824,50.3993,50.3147,50.3316,7400.0
2015-05-29 13:40:00,59.5,59.53,59.49,59.51,7600.0,50.3232,50.3486,50.3147,50.3316,7600.0
2015-05-29 13:50:00,59.51,59.51,59.48,59.5,12400.0,50.3316,50.3316,50.3063,50.3232,12400.0
2015-05-29 14:00:00,59.49,59.53,59.35,59.4,19900.0,50.3147,50.3486,50.1963,50.2386,19900.0
2015-05-29 14:10:00,59.4,59.4,59.32,59.34,8600.0,50.2386,50.2386,50.171,50.1879,8600.0
2015-05-29 14:20:00,59.34,59.43,59.32,59.39,24100.0,50.1879,50.264,50.171,50.2302,24100.0
2015-05-29 14:30:00,59.38,59.41,59.32,59.35,15200.0,50.2217,50.2471,50.171,50.1963,15200.0
2015-05-29 14:40:00,59.35,59.35,59.24,59.27,13700.0,50.1963,50.1963,50.1033,50.1287,13700.0
2015-05-29 14:50:00,59.26,59.28,59.22,59.25,9700.0,50.1202,50.1371,50.0864,50.1117,9700.0
2015-05-29 15:00:00,59.25,59.29,59.19,59.27,29900.0,50.1117,50.1456,50.061,50.1287,29900.0
2015-05-29 15:10:00,59.28,59.28,59.17,59.19,35000.0,50.1371,50.1371,50.0441,50.061,35000.0
2015-05-29 15:20:00,59.18,59.21,59.1,59.13,40100.0,50.0525,50.0779,49.9849,50.0103,40100.0
2015-05-29 15:30:00,59.15,59.19,59.09,59.14,49500.0,50.0272,50.061,49.9764,50.0187,49500.0
2015-05-29 15:40:00,59.14,59.21,59.08,59.09,70500.0,50.0187,50.0779,49.968,49.9764,70500.0
2015-05-29 15:50:00,59.08,59.1,59.0,59.01,300200.0,49.968,49.9849,49.9003,49.9088,300200.0
2015-06-01 09:30:00,59.09,59.3,58.97,59.17,25093.0,49.9764,50.154,49.8749,50.0441,25093.0
2015-06-01 09:40:00,59.15,59.16,58.87,58.9,13050.0,50.0272,50.0356,49.7904,49.8157,13050.0
2015-06-01 09:50:00,58.88,59.12,58.86,59.12,11482.0,49.7988,50.0018,49.7819,50.0018,11482.0
2015-06-01 10:00:00,59.08,59.18,59.06,59.18,23683.0,49.968,50.0525,49.9511,50.0525,23683.0
2015-06-01 10:10:00,59.16,59.17,58.96,59.01,19797.0,50.0356,50.0441,49.8665,49.9088,19797.0
2015-06-01 10:20:00,59.01,59.31,59.01,59.26,32605.0,49.9088,50.1625,49.9088,50.1202,32605.0
2015-06-01 10:30:00,59.24,59.24,59.06,59.2,17551.0,50.1033,50.1033,49.9511,50.0695,17551.0
2015-06-01 10:40:00,59.22,59.22,59.1,59.19,11848.0,50.0864,50.0864,49.9849,50.061,11848.0
2015-06-01 10:50:00,59.19,59.42,59.19,59.36,15428.0,50.061,50.2555,50.061,50.2048,15428.0
2015-06-01 11:00:00,59.38,59.48,59.37,59.41,22320.0,50.2217,50.3063,50.2132,50.2471,22320.0
2015-06-01 11:10:00,59.41,59.42,59.32,59.35,11502.0,50.2471,50.2555,50.171,50.1963,11502.0
2015-06-01 11:20:00,59.34,59.44,59.32,59.35,15410.0,50.1879,50.2724,50.171,50.1963,15410.0
2015-06-01 11:30:00,59.35,59.36,59.25,59.29,11631.0,50.1963,50.2048,50.1117,50.1456,11631.0
2015-06-01 11:40:00,59.28,59.31,59.22,59.3,18758.0,50.1371,50.1625,50.0864,50.154,18758.0
2015-06-01 11:50:00,59.3,59.37,59.26,59.35,18883.0,50.154,50.2132,50.1202,50.1963,18883.0
2015-06-01 12:00:00,59.34,59.47,59.34,59.45,16203.0,50.1879,50.2978,50.1879,50.2809,16203.0
2015-06-01 12:10:00,59.45,59.63,59.44,59.63,27232.0,50.2809,50.4331,50.2724,50.4331,27232.0
2015-06-01 12:20:00,59.63,59.67,59.6,59.67,15444.0,50.4331,50.467,50.4078,50.467,15444.0
2015-06-01 12:30:00,59.67,59.69,59.63,59.63,10981.0,50.467,50.4839,50.4331,50.4331,10981.0
2015-06-01 12:40:00,59.63,59.64,59.59,59.63,9401.0,50.4331,50.4416,50.3993,50.4331,9401.0
2015-06-01 12:50:00,59.64,59.75,59.63,59.75,10497.0,50.4416,50.5346,50.4331,50.5346,10497.0
2015-06-01 13:00:00,59.75,59.84,59.74,59.82,38879.0,50.5346,50.6107,50.5262,50.5938,38879.0
2015-06-01 13:10:00,59.82,59.86,59.79,59.83,25971.0,50.5938,50.6277,50.5685,50.6023,25971.0
2015-06-01 13:20:00,59.83,59.88,59.8,59.87,15300.0,50.6023,50.6446,50.5769,50.6361,15300.0
2015-06-01 13:30:00,59.88,59.89,59.81,59.88,23398.0,50.6446,50.653,50.5854,50.6446,23398.0
2015-06-01 13:40:00,59.86,59.9,59.85,59.89,15349.0,50.6277,50.6615,50.6192,50.653,15349.0
2015-06-01 13:50:00,59.89,59.92,59.86,59.9,17202.0,50.653,50.6784,50.6277,50.6615,17202.0
2015-06-01 14:00:00,59.92,59.97,59.84,59.95,28789.0,50.6784,50.7207,50.6107,50.7038,28789.0
2015-06-01 14:10:00,59.95,59.99,59.89,59.97,10238.0,50.7038,50.7376,50.653,50.7207,10238.0
2015-06-01 14:20:00,59.96,59.96,59.87,59.89,12321.0,50.7122,50.7122,50.6361,50.653,12321.0
2015-06-01 14:30:00,59.88,59.91,59.86,59.9,17307.0,50.6446,50.67,50.6277,50.6615,17307.0
2015-06-01 14:40:00,59.89,59.91,59.87,59.88,10848.0,50.653,50.67,50.6361,50.6446,10848.0
2015-06-01 14:50:00,59.88,59.91,59.86,59.91,14477.0,50.6446,50.67,50.6277,50.67,14477.0
2015-06-01 15:00:00,59.89,59.91,59.87,59.9,18364.0,50.653,50.67,50.6361,50.6615,18364.0
2015-06-01 15:10:00,59.91,59.91,59.87,59.88,19187.0,50.67,50.67,50.6361,50.6446,19187.0
2015-06-01 15:20:00,59.87,59.9,59.86,59.88,27623.0,50.6361,50.6615,50.6277,50.6446,27623.0
2015-06-01 15:30:00,59.88,59.89,59.78,59.79,46337.0,50.6446,50.653,50.56,50.5685,46337.0
2015-06-01 15:40:00,59.79,59.81,59.7,59.79,108529.0,50.5685,50.5854,50.4923,50.5685,108529.0
2015-06-01 15:50:00,59.78,59.79,59.63,59.66,185425.0,50.56,50.5685,50.4331,50.4585,185425.0
2015-06-02 09:30:00,59.42,59.45,59.22,59.25,27136.0,50.2555,50.2809,50.0864,50.1117,27136.0
2015-06-02 09:40:00,59.23,59.27,59.0,59.0,35118.0,50.0948,50.1287,49.9003,49.9003,35118.0
2015-06-02 09:50:00,59.0,59.03,58.95,59.01,37562.0,49.9003,49.9257,49.858,49.9088,37562.0
2015-06-02 10:00:00,59.01,59.27,58.98,59.27,73519.0,49.9088,50.1287,49.8834,50.1287,73519.0
2015-06-02 10:10:00,59.28,59.46,59.27,59.41,18876.0,50.1371,50.2894,50.1287,50.2471,18876.0
2015-06-02 10:20:00,59.43,59.48,59.39,59.39,30386.0,50.264,50.3063,50.2302,50.2302,30386.0
2015-06-02 10:30:00,59.38,59.53,59.38,59.53,27929.0,50.2217,50.3486,50.2217,50.3486,27929.0
2015-06-02 10:40:00,59.52,59.65,59.52,59.63,19724.0,50.3401,50.4501,50.3401,50.4331,19724.0
2015-06-02 10:50:00,59.62,59.66,59.54,59.55,29495.0,50.4247,50.4585,50.357,50.3655,29495.0
2015-06-02 11:00:00,59.54,59.55,59.48,59.5,11037.0,50.357,50.3655,50.3063,50.3232,11037.0
2015-06-02 11:10:00,59.51,59.52,59.47,59.47,8125.0,50.3316,50.3401,50.2978,50.2978,8125.0
2015-06-02 11:20:00,59.47,59.48,59.41,59.42,11150.0,50.2978,50.3063,50.2471,50.2555,11150.0
2015-06-02 11:30:00,59.43,59.51,59.41,59.5,8900.0,50.264,50.3316,50.2471,50.3232,8900.0
2015-06-02 11:40:00,59.51,59.59,59.51,59.59,7005.0,50.3316,50.3993,50.3316,50.3993,7005.0
2015-06-02 11:50:00,59.6,59.71,59.59,59.61,29259.0,50.4078,50.5008,50.3993,50.4162,29259.0
2015-06-02 12:00:00,59.61,59.74,59.6,59.65,33142.0,50.4162,50.5262,50.4078,50.4501,33142.0
2015-06-02 12:10:00,59.66,59.69,59.59,59.63,26667.0,50.4585,50.4839,50.3993,50.4331,26667.0
2015-06-02 12:20:00,59.64,59.69,59.59,59.62,8273.0,50.4416,50.4839,50.3993,50.4247,8273.0
2015-06-02 12:30:00,59.62,59.65,59.62,59.64,18020.0,50.4247,50.4501,50.4247,50.4416,18020.0
2015-06-02 12:40:00,59.63,59.65,59.6,59.63,11016.0,50.4331,50.4501,50.4078,50.4331,11016.0
2015-06-02 12:50:00,59.62,59.69,59.62,59.67,13074.0,50.4247,50.4839,50.4247,50.467,13074.0
2015-06-02 13:00:00,59.68,59.69,59.64,59.65,8836.0,50.4754,50.4839,50.4416,50.4501,8836.0
2015-06-02 13:10:00,59.65,59.66,59.55,59.56,10400.0,50.4501,50.4585,50.3655,50.3739,10400.0
2015-06-02 13:20:00,59.56,59.59,59.52,59.54,11156.0,50.3739,50.3993,50.3401,50.357,11156.0
2015-06-02 13:30:00,59.54,59.56,59.47,59.47,10110.0,50.357,50.3739,50.2978,50.2978,10110.0
2015-06-02 13:40:00,59.48,59.55,59.48,59.55,9207.0,50.3063,50.3655,50.3063,50.3655,9207.0
2015-06-02 13:50:00,59.54,59.6,59.54,59.54,15067.0,50.357,50.4078,50.357,50.357,15067.0
2015-06-02 14:00:00,59.54,59.55,59.49,59.49,10323.0,50.357,50.3655,50.3147,50.3147,10323.0
2015-06-02 14:10:00,59.49,59.5,59.42,59.43,9095.0,50.3147,50.3232,50.2555,50.264,9095.0
2015-06-02 14:20:00,59.43,59.43,59.39,59.41,9260.0,50.264,50.264,50.2302,50.2471,9260.0
2015-06-02 14:30:00,59.41,59.47,59.4,59.41,17318.0,50.2471,50.2978,50.2386,50.2471,17318.0
2015-06-02 14:40:00,59.4,59.4,59.3,59.3,16649.0,50.2386,50.2386,50.154,50.154,16649.0
2015-06-02 14:50:00,59.3,59.32,59.27,59.31,10832.0,50.154,50.171,50.1287,50.1625,10832.0
2015-06-02 15:00:00,59.31,59.38,59.29,59.34,88113.0,50.1625,50.2217,50.1456,50.1879,88113.0
2015-06-02 15:10:00,59.33,59.35,59.28,59.28,18599.0,50.1794,50.1963,50.1371,50.1371,18599.0
2015-06-02 15:20:00,59.29,59.37,59.25,59.25,39776.0,50.1456,50.2132,50.1117,50.1117,39776.0
2015-06-02 15:30:00,59.25,59.29,59.24,59.26,43998.0,50.1117,50.1456,50.1033,50.1202,43998.0
2015-06-02 15:40:00,59.25,59.26,59.11,59.16,62913.0,50.1117,50.1202,49.9933,50.0356,62913.0
2015-06-02 15:50:00,59.16,59.21,59.14,59.2,106825.0,50.0356,50.0779,50.0187,50.0695,106825.0
2015-06-03 09:30:00,59.44,59.58,59.27,59.33,13742.0,50.2724,50.3908,50.1287,50.1794,13742.0
2015-06-03 09:40:00,59.32,59.43,59.3,59.38,5612.0,50.171,50.264,50.154,50.2217,5612.0
2015-06-03 09:50:00,59.35,59.35,59.24,59.27,6138.0,50.1963,50.1963,50.1033,50.1287,6138.0
2015-06-03 10:00:00,59.24,59.31,59.12,59.31,19591.0,50.1033,50.1625,50.0018,50.1625,19591.0
2015-06-03 10:10:00,59.33,59.55,59.33,59.52,7828.0,50.1794,50.3655,50.1794,50.3401,7828.0
2015-06-03 10:20:00,59.53,59.63,59.5,59.57,13763.0,50.3486,50.4331,50.3232,50.3824,13763.0
2015-06-03 10:30:00,59.56,59.58,59.51,59.57,6160.0,50.3739,50.3908,50.3316,50.3824,6160.0
2015-06-03 10:40:00,59.57,59.64,59.42,59.42,9100.0,50.3824,50.4416,50.2555,50.2555,9100.0
2015-06-03 10:50:00,59.44,59.44,59.37,59.43,10732.0,50.2724,50.2724,50.2132,50.264,10732.0
2015-06-03 11:00:00,59.44,59.49,59.41,59.48,15471.0,50.2724,50.3147,50.2471,50.3063,15471.0
2015-06-03 11:10:00,59.49,59.49,59.43,59.46,15187.0,50.3147,50.3147,50.264,50.2894,15187.0
2015-06-03 11:20:00,59.47,59.5,59.41,59.42,14012.0,50.2978,50.3232,50.2471,50.2555,14012.0
2015-06-03 11:30:00,59.43,59.47,59.4,59.4,8747.0,50.264,50.2978,50.2386,50.2386,8747.0
2015-06-03 11:40:00,59.38,59.42,59.34,59.38,15994.0,50.2217,50.2555,50.1879,50.2217,15994.0
2015-06-03 11:50:00,59.38,59.43,59.34,59.43,12458.0,50.2217,50.264,50.1879,50.264,12458.0
2015-06-03 12:00:00,59.42,59.43,59.35,59.4,12940.0,50.2555,50.264,50.1963,50.2386,12940.0
2015-06-03 12:10:00,59.4,59.43,59.34,59.35,8435.0,50.2386,50.264,50.1879,50.1963,8435.0
2015-06-03 12:20:00,59.35,59.37,59.31,59.34,8775.0,50.1963,50.2132,50.1625,50.1879,8775.0
2015-06-03 12:30:00,59.36,59.38,59.31,59.37,9036.0,50.2048,50.2217,50.1625,50.2132,9036.0
2015-06-03 12:40:00,59.37,59.37,59.32,59.35,8068.0,50.2132,50.2132,50.171,50.1963,8068.0
2015-06-03 12:50:00,59.35,59.39,59.31,59.39,7316.0,50.1963,50.2302,50.1625,50.2302,7316.0
2015-06-03 13:00:00,59.4,59.4,59.35,59.35,4600.0,50.2386,50.2386,50.1963,50.1963,4600.0
2015-06-03 13:10:00,59.37,59.4,59.36,59.4,7891.0,50.2132,50.2386,50.2048,50.2386,7891.0
2015-06-03 13:20:00,59.4,59.42,59.33,59.39,7039.0,50.2386,50.2555,50.1794,50.2302,7039.0
2015-06-03 13:30:00,59.39,59.43,59.34,59.39,6428.0,50.2302,50.264,50.1879,50.2302,6428.0
2015-06-03 13:40:00,59.37,59.42,59.32,59.35,7305.0,50.2132,50.2555,50.171,50.1963,7305.0
2015-06-03 13:50:00,59.36,59.49,59.36,59.49,19377.0,50.2048,50.3147,50.2048,50.3147,19377.0
2015-06-03 14:00:00,59.49,59.52,59.48,59.49,6307.0,50.3147,50.3401,50.3063,50.3147,6307.0
2015-06-03 14:10:00,59.48,59.54,59.47,59.5,8475.0,50.3063,50.357,50.2978,50.3232,8475.0
2015-06-03 14:20:00,59.5,59.54,59.49,59.5,8929.0,50.3232,50.357,50.3147,50.3232,8929.0
2015-06-03 14:30:00,59.51,59.52,59.46,59.46,12480.0,50.3316,50.3401,50.2894,50.2894,12480.0
2015-06-03 14:40:00,59.47,59.57,59.44,59.56,29719.0,50.2978,50.3824,50.2724,50.3739,29719.0
2015-06-03 14:50:00,59.56,59.58,59.51,59.55,14083.0,50.3739,50.3908,50.3316,50.3655,14083.0
2015-06-03 15:00:00,59.54,59.56,59.5,59.54,21731.0,50.357,50.3739,50.3232,50.357,21731.0
2015-06-03 15:10:00,59.53,59.57,59.48,59.48,25336.0,50.3486,50.3824,50.3063,50.3063,25336.0
2015-06-03 15:20:00,59.48,59.51,59.46,59.47,18405.0,50.3063,50.3316,50.2894,50.2978,18405.0
2015-06-03 15:30:00,59.47,59.54,59.47,59.52,30161.0,50.2978,50.357,50.2978,50.3401,30161.0
2015-06-03 15:40:00,59.52,59.52,59.46,59.47,40913.0,50.3401,50.3401,50.2894,50.2978,40913.0
2015-06-03 15:50:00,59.47,59.55,59.46,59.52,114798.0,50.2978,50.3655,50.2894,50.3401,114798.0
2015-06-04 09:30:00,59.24,59.38,59.04,59.36,35958.0,50.1033,50.2217,49.9341,50.2048,35958.0
2015-06-04 09:40:00,59.4,59.43,59.29,59.33,24651.0,50.2386,50.264,50.1456,50.1794,24651.0
2015-06-04 09:50:00,59.3,59.39,59.3,59.34,18730.0,50.154,50.2302,50.154,50.1879,18730.0
2015-06-04 10:00:00,59.33,59.58,59.32,59.45,19878.0,50.1794,50.3908,50.171,50.2809,19878.0
2015-06-04 10:10:00,59.45,59.45,59.29,59.33,17430.0,50.2809,50.2809,50.1456,50.1794,17430.0
2015-06-04 10:20:00,59.34,59.39,59.24,59.28,9695.0,50.1879,50.2302,50.1033,50.1371,9695.0
2015-06-04 10:30:00,59.27,59.27,59.16,59.24,13869.0,50.1287,50.1287,50.0356,50.1033,13869.0
2015-06-04 10:40:00,59.25,59.46,59.25,59.46,12302.0,50.1117,50.2894,50.1117,50.2894,12302.0
2015-06-04 10:50:00,59.46,59.46,59.22,59.24,12968.0,50.2894,50.2894,50.0864,50.1033,12968.0
2015-06-04 11:00:00,59.22,59.25,59.14,59.16,14148.0,50.0864,50.1117,50.0187,50.0356,14148.0
2015-06-04 11:10:00,59.15,59.19,59.1,59.12,6224.0,50.0272,50.061,49.9849,50.0018,6224.0
2015-06-04 11:20:00,59.12,59.17,59.11,59.14,10215.0,50.0018,50.0441,49.9933,50.0187,10215.0
2015-06-04 11:30:00,59.13,59.15,59.06,59.12,6200.0,50.0103,50.0272,49.9511,50.0018,6200.0
2015-06-04 11:40:00,59.14,59.17,59.08,59.17,7330.0,50.0187,50.0441,49.968,50.0441,7330.0
2015-06-04 11:50:00,59.19,59.22,59.15,59.21,5995.0,50.061,50.0864,50.0272,50.0779,5995.0
2015-06-04 12:00:00,59.2,59.25,59.16,59.25,12532.0,50.0695,50.1117,50.0356,50.1117,12532.0
2015-06-04 12:10:00,59.23,59.23,59.14,59.18,6173.0,50.0948,50.0948,50.0187,50.0525,6173.0
2015-06-04 12:20:00,59.17,59.18,59.11,59.18,5424.0,50.0441,50.0525,49.9933,50.0525,5424.0
2015-06-04 12:30:00,59.15,59.29,59.12,59.27,11411.0,50.0272,50.1456,50.0018,50.1287,11411.0
2015-06-04 12:40:00,59.27,59.28,59.22,59.25,10661.0,50.1287,50.1371,50.0864,50.1117,10661.0
2015-06-04 12:50:00,59.24,59.25,59.17,59.18,5619.0,50.1033,50.1117,50.0441,50.0525,5619.0
2015-06-04 13:00:00,59.16,59.17,59.08,59.09,5400.0,50.0356,50.0441,49.968,49.9764,5400.0
2015-06-04 13:10:00,59.11,59.14,58.95,58.98,9601.0,49.9933,50.0187,49.858,49.8834,9601.0
2015-06-04 13:20:00,58.98,58.98,58.92,58.93,9385.0,49.8834,49.8834,49.8326,49.8411,9385.0
2015-06-04 13:30:00,58.92,59.05,58.87,59.05,21300.0,49.8326,49.9426,49.7904,49.9426,21300.0
2015-06-04 13:40:00,59.06,59.06,58.98,59.0,12400.0,49.9511,49.9511,49.8834,49.9003,12400.0
2015-06-04 13:50:00,59.0,59.03,58.99,59.0,4000.0,49.9003,49.9257,49.8918,49.9003,4000.0
2015-06-04 14:00:00,59.0,59.01,58.95,58.95,5370.0,49.9003,49.9088,49.858,49.858,5370.0
2015-06-04 14:10:00,58.95,59.03,58.93,59.0,5679.0,49.858,49.9257,49.8411,49.9003,5679.0
2015-06-04 14:20:00,59.0,59.05,58.98,58.98,7512.0,49.9003,49.9426,49.8834,49.8834,7512.0
2015-06-04 14:30:00,58.95,58.98,58.9,58.92,8151.0,49.858,49.8834,49.8157,49.8326,8151.0
2015-06-04 14:40:00,58.92,58.94,58.88,58.9,10445.0,49.8326,49.8496,49.7988,49.8157,10445.0
2015-06-04 14:50:00,58.91,58.93,58.89,58.93,3867.0,49.8242,49.8411,49.8073,49.8411,3867.0
2015-06-04 15:00:00,58.92,58.99,58.92,58.95,5164.0,49.8326,49.8918,49.8326,49.858,5164.0
2015-06-04 15:10:00,58.96,58.98,58.9,58.9,9491.0,49.8665,49.8834,49.8157,49.8157,9491.0
2015-06-04 15:20:00,58.9,58.91,58.86,58.89,6514.0,49.8157,49.8242,49.7819,49.8073,6514.0
2015-06-04 15:30:00,58.88,58.89,58.8,58.81,12097.0,49.7988,49.8073,49.7312,49.7396,12097.0
2015-06-04 15:40:00,58.82,58.85,58.77,58.78,32532.0,49.7481,49.7734,49.7058,49.7142,32532.0
2015-06-04 15:50:00,58.78,58.81,58.74,58.81,80446.0,49.7142,49.7396,49.6804,49.7396,80446.0
2015-06-05 09:30:00,58.87,58.87,58.43,58.43,22176.0,49.7904,49.7904,49.4182,49.4182,22176.0
2015-06-05 09:40:00,58.42,58.56,58.39,58.53,16275.0,49.4098,49.5282,49.3844,49.5028,16275.0
2015-06-05 09:50:00,58.55,58.69,58.52,58.64,12566.0,49.5197,49.6381,49.4943,49.5958,12566.0
2015-06-05 10:00:00,58.63,58.78,58.59,58.6,12062.0,49.5874,49.7142,49.5535,49.562,12062.0
2015-06-05 10:10:00,58.59,58.61,58.52,58.53,9610.0,49.5535,49.5705,49.4943,49.5028,9610.0
2015-06-05 10:20:00,58.56,58.71,58.55,58.63,15377.0,49.5282,49.655,49.5197,49.5874,15377.0
2015-06-05 10:30:00,58.65,58.72,58.65,58.68,6000.0,49.6043,49.6635,49.6043,49.6297,6000.0
2015-06-05 10:40:00,58.68,58.73,58.62,58.64,8222.0,49.6297,49.6719,49.5789,49.5958,8222.0
2015-06-05 10:50:00,58.62,58.65,58.56,58.61,6055.0,49.5789,49.6043,49.5282,49.5705,6055.0
2015-06-05 11:00:00,58.62,58.74,58.57,58.72,20299.0,49.5789,49.6804,49.5366,49.6635,20299.0
2015-06-05 11:10:00,58.75,58.78,58.71,58.75,8940.0,49.6889,49.7142,49.655,49.6889,8940.0
2015-06-05 11:20:00,58.75,58.79,58.72,58.77,6513.0,49.6889,49.7227,49.6635,49.7058,6513.0
2015-06-05 11:30:00,58.77,58.78,58.7,58.74,7002.0,49.7058,49.7142,49.6466,49.6804,7002.0
2015-06-05 11:40:00,58.75,58.77,58.71,58.75,5017.0,49.6889,49.7058,49.655,49.6889,5017.0
2015-06-05 11:50:00,58.75,58.79,58.72,58.76,7271.0,49.6889,49.7227,49.6635,49.6973,7271.0
2015-06-05 12:00:00,58.74,58.75,58.7,58.73,5975.0,49.6804,49.6889,49.6466,49.6719,5975.0
2015-06-05 12:10:00,58.72,58.74,58.7,58.71,5000.0,49.6635,49.6804,49.6466,49.655,5000.0
2015-06-05 12:20:00,58.72,58.72,58.65,58.65,9603.0,49.6635,49.6635,49.6043,49.6043,9603.0
2015-06-05 12:30:00,58.65,58.68,58.64,58.66,9744.0,49.6043,49.6297,49.5958,49.6127,9744.0
2015-06-05 12:40:00,58.66,58.76,58.64,58.7,6721.0,49.6127,49.6973,49.5958,49.6466,6721.0
2015-06-05 12:50:00,58.71,58.79,58.71,58.79,4412.0,49.655,49.7227,49.655,49.7227,4412.0
2015-06-05 13:00:00,58.8,58.8,58.76,58.78,3082.0,49.7312,49.7312,49.6973,49.7142,3082.0
2015-06-05 13:10:00,58.75,58.75,58.71,58.73,1762.0,49.6889,49.6889,49.655,49.6719,1762.0
2015-06-05 13:20:00,58.74,58.79,58.72,58.77,7915.0,49.6804,49.7227,49.6635,49.7058,7915.0
2015-06-05 13:30:00,58.77,58.78,58.75,58.77,3424.0,49.7058,49.7142,49.6889,49.7058,3424.0
2015-06-05 13:40:00,58.77,58.79,58.74,58.75,8204.0,49.7058,49.7227,49.6804,49.6889,8204.0
2015-06-05 13:50:00,58.76,58.77,58.74,58.76,4785.0,49.6973,49.7058,49.6804,49.6973,4785.0
2015-06-05 14:00:00,58.76,58.82,58.74,58.79,8799.0,49.6973,49.7481,49.6804,49.7227,8799.0
2015-06-05 14:10:00,58.8,58.86,58.79,58.81,13485.0,49.7312,49.7819,49.7227,49.7396,13485.0
2015-06-05 14:20:00,58.8,58.8,58.73,58.76,5794.0,49.7312,49.7312,49.6719,49.6973,5794.0
2015-06-05 14:30:00,58.77,58.79,58.75,58.78,11090.0,49.7058,49.7227,49.6889,49.7142,11090.0
2015-06-05 14:40:00,58.77,58.79,58.72,58.73,4253.0,49.7058,49.7227,49.6635,49.6719,4253.0
2015-06-05 14:50:00,58.74,58.81,58.74,58.76,9449.0,49.6804,49.7396,49.6804,49.6973,9449.0
2015-06-05 15:00:00,58.76,58.78,58.73,58.74,6973.0,49.6973,49.7142,49.6719,49.6804,6973.0
2015-06-05 15:10:00,58.75,58.78,58.73,58.74,4859.0,49.6889,49.7142,49.6719,49.6804,4859.0
2015-06-05 15:20:00,58.74,58.74,58.63,58.65,12267.0,49.6804,49.6804,49.5874,49.6043,12267.0
2015-06-05 15:30:00,58.65,58.7,58.6,58.61,13166.0,49.6043,49.6466,49.562,49.5705,13166.0
2015-06-05 15:40:00,58.61,58.64,58.54,58.62,25638.0,49.5705,49.5958,49.5113,49.5789,25638.0
2015-06-05 15:50:00,58.63,58.65,58.61,58.62,49329.0,49.5874,49.6043,49.5705,49.5789,49329.0
2015-06-08 09:30:00,58.54,58.55,58.17,58.19,171296.0,49.5113,49.5197,49.1983,49.2152,171296.0
2015-06-08 09:40:00,58.18,58.22,58.01,58.13,21848.0,49.2068,49.2406,49.063,49.1645,21848.0
2015-06-08 09:50:00,58.12,58.12,58.01,58.02,11799.0,49.156,49.156,49.063,49.0715,11799.0
2015-06-08 10:00:00,58.01,58.13,57.96,58.11,11232.0,49.063,49.1645,49.0207,49.1476,11232.0
2015-06-08 10:10:00,58.11,58.14,58.06,58.07,5630.0,49.1476,49.1729,49.1053,49.1137,5630.0
2015-06-08 10:20:00,58.08,58.13,58.04,58.06,7020.0,49.1222,49.1645,49.0884,49.1053,7020.0
2015-06-08 10:30:00,58.04,58.09,57.99,58.03,6523.0,49.0884,49.1307,49.0461,49.0799,6523.0
2015-06-08 10:40:00,58.03,58.08,57.98,57.99,17258.0,49.0799,49.1222,49.0376,49.0461,17258.0
2015-06-08 10:50:00,57.99,58.12,57.98,58.12,14234.0,49.0461,49.156,49.0376,49.156,14234.0
2015-06-08 11:00:00,58.1,58.18,58.07,58.17,20000.0,49.1391,49.2068,49.1137,49.1983,20000.0
2015-06-08 11:10:00,58.18,58.22,58.15,58.19,17961.0,49.2068,49.2406,49.1814,49.2152,17961.0
2015-06-08 11:20:00,58.23,58.27,58.2,58.21,7706.0,49.2491,49.2829,49.2237,49.2321,7706.0
2015-06-08 11:30:00,58.17,58.28,58.14,58.25,12285.0,49.1983,49.2914,49.1729,49.266,12285.0
2015-06-08 11:40:00,58.24,58.24,58.16,58.16,3019.0,49.2575,49.2575,49.1899,49.1899,3019.0
2015-06-08 11:50:00,58.14,58.15,58.1,58.11,5550.0,49.1729,49.1814,49.1391,49.1476,5550.0
2015-06-08 12:00:00,58.12,58.13,58.1,58.13,4500.0,49.156,49.1645,49.1391,49.1645,4500.0
2015-06-08 12:10:00,58.12,58.12,58.09,58.1,5031.0,49.156,49.156,49.1307,49.1391,5031.0
2015-06-08 12:20:00,58.09,58.14,58.09,58.14,5173.0,49.1307,49.1729,49.1307,49.1729,5173.0
2015-06-08 12:30:00,58.15,58.17,58.12,58.12,2795.0,49.1814,49.1983,49.156,49.156,2795.0
2015-06-08 12:40:00,58.11,58.11,58.02,58.03,6600.0,49.1476,49.1476,49.0715,49.0799,6600.0
2015-06-08 12:50:00,58.03,58.03,57.99,57.99,5399.0,49.0799,49.0799,49.0461,49.0461,5399.0
2015-06-08 13:00:00,57.99,58.04,57.97,58.0,5627.0,49.0461,49.0884,49.0292,49.0545,5627.0
2015-06-08 13:10:00,58.01,58.02,57.98,58.0,5298.0,49.063,49.0715,49.0376,49.0545,5298.0
2015-06-08 13:20:00,58.0,58.03,58.0,58.0,7000.0,49.0545,49.0799,49.0545,49.0545,7000.0
2015-06-08 13:30:00,58.0,58.0,57.9,57.91,8897.0,49.0545,49.0545,48.97,48.9784,8897.0
2015-06-08 13:40:00,57.92,57.97,57.92,57.96,3000.0,48.9869,49.0292,48.9869,49.0207,3000.0
2015-06-08 13:50:00,57.96,57.97,57.92,57.96,4749.0,49.0207,49.0292,48.9869,49.0207,4749.0
2015-06-08 14:00:00,57.94,57.94,57.89,57.89,5220.0,49.0038,49.0038,48.9615,48.9615,5220.0
2015-06-08 14:10:00,57.89,57.96,57.89,57.96,11350.0,48.9615,49.0207,48.9615,49.0207,11350.0
2015-06-08 14:20:00,57.95,58.02,57.94,58.02,8800.0,49.0122,49.0715,49.0038,49.0715,8800.0
2015-06-08 14:30:00,58.03,58.14,58.03,58.09,6506.0,49.0799,49.1729,49.0799,49.1307,6506.0
2015-06-08 14:40:00,58.08,58.11,58.06,58.06,6480.0,49.1222,49.1476,49.1053,49.1053,6480.0
2015-06-08 14:50:00,58.08,58.16,58.08,58.14,7146.0,49.1222,49.1899,49.1222,49.1729,7146.0
2015-06-08 15:00:00,58.15,58.15,58.08,58.1,7416.0,49.1814,49.1814,49.1222,49.1391,7416.0
2015-06-08 15:10:00,58.09,58.1,58.06,58.06,6884.0,49.1307,49.1391,49.1053,49.1053,6884.0
2015-06-08 15:20:00,58.06,58.09,58.02,58.06,16997.0,49.1053,49.1307,49.0715,49.1053,16997.0
2015-06-08 15:30:00,58.05,58.11,58.04,58.07,28103.0,49.0968,49.1476,49.0884,49.1137,28103.0
2015-06-08 15:40:00,58.06,58.14,58.05,58.12,43579.0,49.1053,49.1729,49.0968,49.156,43579.0
2015-06-08 15:50:00,58.12,58.16,58.08,58.08,163801.0,49.156,49.1899,49.1222,49.1222,163801.0
2015-06-09 09:30:00,58.17,58.29,58.0,58.15,19698.0,49.1983,49.2998,49.0545,49.1814,19698.0
2015-06-09 09:40:00,58.16,58.16,57.93,58.0,9480.0,49.1899,49.1899,48.9953,49.0545,9480.0
2015-06-09 09:50:00,57.99,58.04,57.95,57.98,18791.0,49.0461,49.0884,49.0122,49.0376,18791.0
2015-06-09 10:00:00,57.96,58.05,57.9,58.03,10863.0,49.0207,49.0968,48.97,49.0799,10863.0
2015-06-09 10:10:00,58.04,58.1,57.9,57.9,32227.0,49.0884,49.1391,48.97,48.97,32227.0
2015-06-09 10:20:00,57.9,57.96,57.83,57.86,12032.0,48.97,49.0207,48.9108,48.9361,12032.0
2015-06-09 10:30:00,57.84,57.9,57.76,57.9,17349.0,48.9192,48.97,48.8516,48.97,17349.0
2015-06-09 10:40:00,57.89,57.96,57.88,57.95,16229.0,48.9615,49.0207,48.953,49.0122,16229.0
2015-06-09 10:50:00,57.95,58.03,57.93,58.01,11109.0,49.0122,49.0799,48.9953,49.063,11109.0
2015-06-09 11:00:00,58.02,58.05,57.93,57.94,17055.0,49.0715,49.0968,48.9953,49.0038,17055.0
2015-06-09 11:10:00,57.94,57.96,57.87,57.88,11902.0,49.0038,49.0207,48.9446,48.953,11902.0
2015-06-09 11:20:00,57.87,57.93,57.83,57.84,20719.0,48.9446,48.9953,48.9108,48.9192,20719.0
2015-06-09 11:30:00,57.84,57.96,57.84,57.95,15380.0,48.9192,49.0207,48.9192,49.0122,15380.0
2015-06-09 11:40:00,57.94,57.94,57.91,57.93,10240.0,49.0038,49.0038,48.9784,48.9953,10240.0
2015-06-09 11:50:00,57.92,57.94,57.88,57.9,12465.0,48.9869,49.0038,48.953,48.97,12465.0
2015-06-09 12:00:00,57.89,57.9,57.83,57.85,16202.0,48.9615,48.97,48.9108,48.9277,16202.0
2015-06-09 12:10:00,57.84,57.84,57.76,57.77,10351.0,48.9192,48.9192,48.8516,48.86,10351.0
2015-06-09 12:20:00,57.76,57.79,57.76,57.79,13801.0,48.8516,48.8769,48.8516,48.8769,13801.0
2015-06-09 12:30:00,57.79,57.81,57.76,57.78,19834.0,48.8769,48.8938,48.8516,48.8685,19834.0
2015-06-09 12:40:00,57.78,57.8,57.77,57.79,8400.0,48.8685,48.8854,48.86,48.8769,8400.0
2015-06-09 12:50:00,57.79,57.84,57.78,57.84,17893.0,48.8769,48.9192,48.8685,48.9192,17893.0
2015-06-09 13:00:00,57.85,57.95,57.85,57.95,9708.0,48.9277,49.0122,48.9277,49.0122,9708.0
2015-06-09 13:10:00,57.96,57.97,57.93,57.97,13687.0,49.0207,49.0292,48.9953,49.0292,13687.0
2015-06-09 13:20:00,57.96,57.98,57.93,57.97,13950.0,49.0207,49.0376,48.9953,49.0292,13950.0
2015-06-09 13:30:00,57.98,57.98,57.94,57.95,6311.0,49.0376,49.0376,49.0038,49.0122,6311.0
2015-06-09 13:40:00,57.95,57.96,57.9,57.91,10661.0,49.0122,49.0207,48.97,48.9784,10661.0
2015-06-09 13:50:00,57.91,57.92,57.81,57.82,16712.0,48.9784,48.9869,48.8938,48.9023,16712.0
2015-06-09 14:00:00,57.82,57.89,57.81,57.86,18711.0,48.9023,48.9615,48.8938,48.9361,18711.0
2015-06-09 14:10:00,57.86,57.88,57.83,57.84,10732.0,48.9361,48.953,48.9108,48.9192,10732.0
2015-06-09 14:20:00,57.84,57.93,57.84,57.93,11213.0,48.9192,48.9953,48.9192,48.9953,11213.0
2015-06-09 14:30:00,57.92,58.01,57.92,58.01,17131.0,48.9869,49.063,48.9869,49.063,17131.0
2015-06-09 14:40:00,58.02,58.05,58.01,58.03,16147.0,49.0715,49.0968,49.063,49.0799,16147.0
2015-06-09 14:50:00,58.03,58.04,57.91,57.93,14661.0,49.0799,49.0884,48.9784,48.9953,14661.0
2015-06-09 15:00:00,57.92,57.94,57.9,57.91,27472.0,48.9869,49.0038,48.97,48.9784,27472.0
2015-06-09 15:10:00,57.9,57.94,57.88,57.94,19751.0,48.97,49.0038,48.953,49.0038,19751.0
2015-06-09 15:20:00,57.94,57.95,57.86,57.88,24171.0,49.0038,49.0122,48.9361,48.953,24171.0
2015-06-09 15:30:00,57.88,57.95,57.86,57.93,26133.0,48.953,49.0122,48.9361,48.9953,26133.0
2015-06-09 15:40:00,57.93,57.93,57.88,57.91,30602.0,48.9953,48.9953,48.953,48.9784,30602.0
2015-06-09 15:50:00,57.92,57.98,57.9,57.9,100662.0,48.9869,49.0376,48.97,48.97,100662.0
2015-06-10 09:30:00,58.06,58.07,57.88,58.06,17257.0,49.1053,49.1137,48.953,49.1053,17257.0
2015-06-10 09:40:00,58.06,58.06,57.95,58.05,27314.0,49.1053,49.1053,49.0122,49.0968,27314.0
2015-06-10 09:50:00,58.06,58.24,58.06,58.21,24063.0,49.1053,49.2575,49.1053,49.2321,24063.0
2015-06-10 10:00:00,58.22,58.24,58.18,58.18,12926.0,49.2406,49.2575,49.2068,49.2068,12926.0
2015-06-10 10:10:00,58.17,58.19,58.09,58.12,12227.0,49.1983,49.2152,49.1307,49.156,12227.0
2015-06-10 10:20:00,58.11,58.18,58.1,58.13,12510.0,49.1476,49.2068,49.1391,49.1645,12510.0
2015-06-10 10:30:00,58.14,58.2,58.13,58.16,10954.0,49.1729,49.2237,49.1645,49.1899,10954.0
2015-06-10 10:40:00,58.15,58.18,58.14,58.15,10756.0,49.1814,49.2068,49.1729,49.1814,10756.0
2015-06-10 10:50:00,58.16,58.22,58.15,58.2,8639.0,49.1899,49.2406,49.1814,49.2237,8639.0
2015-06-10 11:00:00,58.21,58.29,58.2,58.25,12200.0,49.2321,49.2998,49.2237,49.266,12200.0
2015-06-10 11:10:00,58.24,58.45,58.21,58.36,29584.0,49.2575,49.4351,49.2321,49.359,29584.0
2015-06-10 11:20:00,58.38,58.44,58.34,58.44,14379.0,49.3759,49.4267,49.3421,49.4267,14379.0
2015-06-10 11:30:00,58.43,58.46,58.4,58.44,13181.0,49.4182,49.4436,49.3928,49.4267,13181.0
2015-06-10 11:40:00,58.43,58.47,58.41,58.41,12179.0,49.4182,49.452,49.4013,49.4013,12179.0
2015-06-10 11:50:00,58.4,58.44,58.4,58.4,7410.0,49.3928,49.4267,49.3928,49.3928,7410.0
2015-06-10 12:00:00,58.37,58.44,58.37,58.41,5800.0,49.3675,49.4267,49.3675,49.4013,5800.0
2015-06-10 12:10:00,58.41,58.43,58.38,58.41,7024.0,49.4013,49.4182,49.3759,49.4013,7024.0
2015-06-10 12:20:00,58.41,58.43,58.4,58.4,5325.0,49.4013,49.4182,49.3928,49.3928,5325.0
2015-06-10 12:30:00,58.39,58.4,58.34,58.34,8459.0,49.3844,49.3928,49.3421,49.3421,8459.0
2015-06-10 12:40:00,58.35,58.35,58.33,58.35,7016.0,49.3506,49.3506,49.3336,49.3506,7016.0
2015-06-10 12:50:00,58.37,58.42,58.35,58.4,16487.0,49.3675,49.4098,49.3506,49.3928,16487.0
2015-06-10 13:00:00,58.4,58.46,58.38,58.45,5734.0,49.3928,49.4436,49.3759,49.4351,5734.0
2015-06-10 13:10:00,58.45,58.45,58.39,58.39,12542.0,49.4351,49.4351,49.3844,49.3844,12542.0
2015-06-10 13:20:00,58.39,58.46,58.38,58.45,8443.0,49.3844,49.4436,49.3759,49.4351,8443.0
2015-06-10 13:30:00,58.45,58.5,58.42,58.5,12768.0,49.4351,49.4774,49.4098,49.4774,12768.0
2015-06-10 13:40:00,58.5,58.55,58.49,58.54,16486.0,49.4774,49.5197,49.469,49.5113,16486.0
2015-06-10 13:50:00,58.54,58.6,58.54,58.59,10956.0,49.5113,49.562,49.5113,49.5535,10956.0
2015-06-10 14:00:00,58.6,58.7,58.59,58.64,15914.0,49.562,49.6466,49.5535,49.5958,15914.0
2015-06-10 14:10:00,58.62,58.63,58.59,58.62,16148.0,49.5789,49.5874,49.5535,49.5789,16148.0
2015-06-10 14:20:00,58.62,58.7,58.62,58.67,13496.0,49.5789,49.6466,49.5789,49.6212,13496.0
2015-06-10 14:30:00,58.67,58.69,58.66,58.67,12022.0,49.6212,49.6381,49.6127,49.6212,12022.0
2015-06-10 14:40:00,58.66,58.67,58.56,58.56,17559.0,49.6127,49.6212,49.5282,49.5282,17559.0
2015-06-10 14:50:00,58.56,58.61,58.56,58.6,11955.0,49.5282,49.5705,49.5282,49.562,11955.0
2015-06-10 15:00:00,58.6,58.64,58.57,58.64,14774.0,49.562,49.5958,49.5366,49.5958,14774.0
2015-06-10 15:10:00,58.64,58.64,58.59,58.61,14780.0,49.5958,49.5958,49.5535,49.5705,14780.0
2015-06-10 15:20:00,58.62,58.65,58.6,58.61,15773.0,49.5789,49.6043,49.562,49.5705,15773.0
2015-06-10 15:30:00,58.6,58.61,58.55,58.55,24672.0,49.562,49.5705,49.5197,49.5197,24672.0
2015-06-10 15:40:00,58.54,58.59,58.53,58.55,39607.0,49.5113,49.5535,49.5028,49.5197,39607.0
2015-06-10 15:50:00,58.56,58.57,58.47,58.47,74355.0,49.5282,49.5366,49.452,49.452,74355.0
2015-06-11 09:30:00,58.46,58.54,58.23,58.51,14760.0,49.7307,49.7988,49.5351,49.7732,14760.0
2015-06-11 09:40:00,58.51,58.65,58.48,58.64,12613.0,49.7732,49.8923,49.7477,49.8838,12613.0
2015-06-11 09:50:00,58.65,58.74,58.59,58.59,24300.0,49.8923,49.9689,49.8413,49.8413,24300.0
2015-06-11 10:00:00,58.63,58.64,58.59,58.6,5120.0,49.8753,49.8838,49.8413,49.8498,5120.0
2015-06-11 10:10:00,58.62,58.68,58.6,58.65,13669.0,49.8668,49.9179,49.8498,49.8923,13669.0
2015-06-11 10:20:00,58.63,58.63,58.55,58.55,7014.0,49.8753,49.8753,49.8073,49.8073,7014.0
2015-06-11 10:30:00,58.54,58.54,58.31,58.32,11397.0,49.7988,49.7988,49.6031,49.6116,11397.0
2015-06-11 10:40:00,58.35,58.53,58.35,58.5,12600.0,49.6371,49.7903,49.6371,49.7647,12600.0
2015-06-11 10:50:00,58.48,58.51,58.38,58.39,11877.0,49.7477,49.7732,49.6627,49.6712,11877.0
2015-06-11 11:00:00,58.38,58.4,58.29,58.35,31603.0,49.6627,49.6797,49.5861,49.6371,31603.0
2015-06-11 11:10:00,58.35,58.35,58.27,58.28,17178.0,49.6371,49.6371,49.5691,49.5776,17178.0
2015-06-11 11:20:00,58.27,58.36,58.23,58.36,16290.0,49.5691,49.6456,49.5351,49.6456,16290.0
2015-06-11 11:30:00,58.36,58.44,58.36,58.4,5213.0,49.6456,49.7137,49.6456,49.6797,5213.0
2015-06-11 11:40:00,58.4,58.44,58.35,58.42,15161.0,49.6797,49.7137,49.6371,49.6967,15161.0
2015-06-11 11:50:00,58.43,58.46,58.4,58.41,9910.0,49.7052,49.7307,49.6797,49.6882,9910.0
2015-06-11 12:00:00,58.43,58.46,58.37,58.41,7986.0,49.7052,49.7307,49.6541,49.6882,7986.0
2015-06-11 12:10:00,58.42,58.43,58.38,58.41,6250.0,49.6967,49.7052,49.6627,49.6882,6250.0
2015-06-11 12:20:00,58.4,58.44,58.39,58.44,5700.0,49.6797,49.7137,49.6712,49.7137,5700.0
2015-06-11 12:30:00,58.43,58.48,58.43,58.44,14611.0,49.7052,49.7477,49.7052,49.7137,14611.0
2015-06-11 12:40:00,58.44,58.47,58.42,58.45,13334.0,49.7137,49.7392,49.6967,49.7222,13334.0
2015-06-11 12:50:00,58.45,58.48,58.45,58.48,4123.0,49.7222,49.7477,49.7222,49.7477,4123.0
2015-06-11 13:00:00,58.47,58.47,58.44,58.46,6201.0,49.7392,49.7392,49.7137,49.7307,6201.0
2015-06-11 13:10:00,58.45,58.47,58.44,58.47,3730.0,49.7222,49.7392,49.7137,49.7392,3730.0
2015-06-11 13:20:00,58.47,58.48,58.45,58.47,6030.0,49.7392,49.7477,49.7222,49.7392,6030.0
2015-06-11 13:30:00,58.47,58.49,58.45,58.48,5400.0,49.7392,49.7562,49.7222,49.7477,5400.0
2015-06-11 13:40:00,58.49,58.52,58.45,58.5,7570.0,49.7562,49.7817,49.7222,49.7647,7570.0
2015-06-11 13:50:00,58.51,58.55,58.5,58.53,3558.0,49.7732,49.8073,49.7647,49.7903,3558.0
2015-06-11 14:00:00,58.52,58.53,58.51,58.51,4870.0,49.7817,49.7903,49.7732,49.7732,4870.0
2015-06-11 14:10:00,58.51,58.52,58.41,58.41,9542.0,49.7732,49.7817,49.6882,49.6882,9542.0
2015-06-11 14:20:00,58.41,58.43,58.4,58.42,9068.0,49.6882,49.7052,49.6797,49.6967,9068.0
2015-06-11 14:30:00,58.43,58.46,58.41,58.44,16075.0,49.7052,49.7307,49.6882,49.7137,16075.0
2015-06-11 14:40:00,58.44,58.5,58.43,58.48,10761.0,49.7137,49.7647,49.7052,49.7477,10761.0
2015-06-11 14:50:00,58.47,58.52,58.42,58.48,11848.0,49.7392,49.7817,49.6967,49.7477,11848.0
2015-06-11 15:00:00,58.48,58.52,58.46,58.49,9599.0,49.7477,49.7817,49.7307,49.7562,9599.0
2015-06-11 15:10:00,58.48,58.52,58.46,58.51,12732.0,49.7477,49.7817,49.7307,49.7732,12732.0
2015-06-11 15:20:00,58.5,58.53,58.49,58.53,13314.0,49.7647,49.7903,49.7562,49.7903,13314.0
2015-06-11 15:30:00,58.53,58.54,58.5,58.52,30074.0,49.7903,49.7988,49.7647,49.7817,30074.0
2015-06-11 15:40:00,58.53,58.6,58.51,58.59,61254.0,49.7903,49.8498,49.7732,49.8413,61254.0
2015-06-11 15:50:00,58.58,58.58,58.48,58.57,133665.0,49.8328,49.8328,49.7477,49.8243,133665.0
2015-06-12 09:30:00,58.13,58.19,57.89,58.0,43235.0,49.45,49.501,49.2458,49.3394,43235.0
2015-06-12 09:40:00,57.95,58.08,57.91,58.04,10167.0,49.2969,49.4075,49.2628,49.3734,10167.0
2015-06-12 09:50:00,58.02,58.06,57.9,58.03,9878.0,49.3564,49.3904,49.2543,49.3649,9878.0
2015-06-12 10:00:00,58.03,58.12,57.99,57.99,18632.0,49.3649,49.4415,49.3309,49.3309,18632.0
2015-06-12 10:10:00,57.98,57.98,57.83,57.84,19866.0,49.3224,49.3224,49.1948,49.2033,19866.0
2015-06-12 10:20:00,57.83,57.86,57.69,57.71,24429.0,49.1948,49.2203,49.0757,49.0927,24429.0
2015-06-12 10:30:00,57.71,57.76,57.63,57.71,9666.0,49.0927,49.1352,49.0246,49.0927,9666.0
2015-06-12 10:40:00,57.7,57.74,57.65,57.67,10000.0,49.0842,49.1182,49.0417,49.0587,10000.0
2015-06-12 10:50:00,57.68,57.69,57.53,57.57,33660.0,49.0672,49.0757,48.9396,48.9736,33660.0
2015-06-12 11:00:00,57.56,57.57,57.49,57.5,51347.0,48.9651,48.9736,48.9056,48.9141,51347.0
2015-06-12 11:10:00,57.5,57.58,57.46,57.53,47870.0,48.9141,48.9821,48.88,48.9396,47870.0
2015-06-12 11:20:00,57.53,57.6,57.51,57.6,25311.0,48.9396,48.9991,48.9226,48.9991,25311.0
2015-06-12 11:30:00,57.61,57.61,57.5,57.52,9744.0,49.0076,49.0076,48.9141,48.9311,9744.0
2015-06-12 11:40:00,57.52,57.52,57.46,57.46,12826.0,48.9311,48.9311,48.88,48.88,12826.0
2015-06-12 11:50:00,57.46,57.47,57.37,57.38,39069.0,48.88,48.8885,48.8035,48.812,39069.0
2015-06-12 12:00:00,57.38,57.57,57.38,57.55,25583.0,48.812,48.9736,48.812,48.9566,25583.0
2015-06-12 12:10:00,57.55,57.61,57.53,57.6,6702.0,48.9566,49.0076,48.9396,48.9991,6702.0
2015-06-12 12:20:00,57.6,57.61,57.57,57.58,8602.0,48.9991,49.0076,48.9736,48.9821,8602.0
2015-06-12 12:30:00,57.57,57.59,57.55,57.56,6005.0,48.9736,48.9906,48.9566,48.9651,6005.0
2015-06-12 12:40:00,57.57,57.57,57.5,57.5,11780.0,48.9736,48.9736,48.9141,48.9141,11780.0
2015-06-12 12:50:00,57.51,57.51,57.47,57.49,11407.0,48.9226,48.9226,48.8885,48.9056,11407.0
2015-06-12 13:00:00,57.49,57.49,57.43,57.44,17885.0,48.9056,48.9056,48.8545,48.863,17885.0
2015-06-12 13:10:00,57.45,57.56,57.44,57.56,10617.0,48.8715,48.9651,48.863,48.9651,10617.0
2015-06-12 13:20:00,57.58,57.6,57.57,57.58,7800.0,48.9821,48.9991,48.9736,48.9821,7800.0
2015-06-12 13:30:00,57.59,57.61,57.53,57.55,38029.0,48.9906,49.0076,48.9396,48.9566,38029.0
2015-06-12 13:40:00,57.55,57.56,57.44,57.45,14638.0,48.9566,48.9651,48.863,48.8715,14638.0
2015-06-12 13:50:00,57.47,57.52,57.47,57.51,6431.0,48.8885,48.9311,48.8885,48.9226,6431.0
2015-06-12 14:00:00,57.52,57.52,57.48,57.48,13072.0,48.9311,48.9311,48.897,48.897,13072.0
2015-06-12 14:10:00,57.48,57.51,57.48,57.5,5827.0,48.897,48.9226,48.897,48.9141,5827.0
2015-06-12 14:20:00,57.49,57.7,57.49,57.62,58932.0,48.9056,49.0842,48.9056,49.0161,58932.0
2015-06-12 14:30:00,57.62,57.62,57.49,57.52,14941.0,49.0161,49.0161,48.9056,48.9311,14941.0
2015-06-12 14:40:00,57.53,57.53,57.49,57.51,9728.0,48.9396,48.9396,48.9056,48.9226,9728.0
2015-06-12 14:50:00,57.51,57.57,57.49,57.53,21537.0,48.9226,48.9736,48.9056,48.9396,21537.0
2015-06-12 15:00:00,57.53,57.54,57.46,57.48,19747.0,48.9396,48.9481,48.88,48.897,19747.0
2015-06-12 15:10:00,57.48,57.49,57.44,57.49,24659.0,48.897,48.9056,48.863,48.9056,24659.0
2015-06-12 15:20:00,57.5,57.58,57.5,57.54,35151.0,48.9141,48.9821,48.9141,48.9481,35151.0
2015-06-12 15:30:00,57.55,57.61,57.54,57.58,34957.0,48.9566,49.0076,48.9481,48.9821,34957.0
2015-06-12 15:40:00,57.58,57.63,57.56,57.6,49282.0,48.9821,49.0246,48.9651,48.9991,49282.0
2015-06-12 15:50:00,57.59,57.66,57.59,57.65,98369.0,48.9906,49.0502,48.9906,49.0417,98369.0
2015-06-15 09:30:00,57.16,57.3,57.06,57.14,18014.0,48.6248,48.7439,48.5398,48.6078,18014.0
2015-06-15 09:40:00,57.1,57.17,56.9,56.96,37586.0,48.5738,48.6333,48.4036,48.4547,37586.0
2015-06-15 09:50:00,56.92,57.03,56.83,57.03,7347.0,48.4207,48.5142,48.3441,48.5142,7347.0
2015-06-15 10:00:00,57.02,57.15,57.01,57.15,12965.0,48.5057,48.6163,48.4972,48.6163,12965.0
2015-06-15 10:10:00,57.13,57.32,57.1,57.25,20495.0,48.5993,48.7609,48.5738,48.7014,20495.0
2015-06-15 10:20:00,57.27,57.35,57.26,57.33,15290.0,48.7184,48.7865,48.7099,48.7694,15290.0
2015-06-15 10:30:00,57.33,57.41,57.26,57.3,12778.0,48.7694,48.8375,48.7099,48.7439,12778.0
2015-06-15 10:40:00,57.32,57.35,57.28,57.34,14983.0,48.7609,48.7865,48.7269,48.7779,14983.0
2015-06-15 10:50:00,57.32,57.42,57.32,57.4,14859.0,48.7609,48.846,48.7609,48.829,14859.0
2015-06-15 11:00:00,57.43,57.57,57.43,57.5,17011.0,48.8545,48.9736,48.8545,48.9141,17011.0
2015-06-15 11:10:00,57.56,57.65,57.56,57.63,16765.0,48.9651,49.0417,48.9651,49.0246,16765.0
2015-06-15 11:20:00,57.64,57.64,57.51,57.52,14336.0,49.0332,49.0332,48.9226,48.9311,14336.0
2015-06-15 11:30:00,57.52,57.63,57.52,57.63,13570.0,48.9311,49.0246,48.9311,49.0246,13570.0
2015-06-15 11:40:00,57.64,57.74,57.63,57.74,21493.0,49.0332,49.1182,49.0246,49.1182,21493.0
2015-06-15 11:50:00,57.76,57.81,57.66,57.68,14525.0,49.1352,49.1778,49.0502,49.0672,14525.0
2015-06-15 12:00:00,57.68,57.69,57.62,57.66,10601.0,49.0672,49.0757,49.0161,49.0502,10601.0
2015-06-15 12:10:00,57.66,57.66,57.6,57.65,9884.0,49.0502,49.0502,48.9991,49.0417,9884.0
2015-06-15 12:20:00,57.66,57.67,57.63,57.65,12137.0,49.0502,49.0587,49.0246,49.0417,12137.0
2015-06-15 12:30:00,57.65,57.68,57.64,57.68,9410.0,49.0417,49.0672,49.0332,49.0672,9410.0
2015-06-15 12:40:00,57.68,57.72,57.68,57.7,8225.0,49.0672,49.1012,49.0672,49.0842,8225.0
2015-06-15 12:50:00,57.71,57.73,57.69,57.72,8907.0,49.0927,49.1097,49.0757,49.1012,8907.0
2015-06-15 13:00:00,57.72,57.76,57.72,57.76,13360.0,49.1012,49.1352,49.1012,49.1352,13360.0
2015-06-15 13:10:00,57.75,57.76,57.73,57.75,8584.0,49.1267,49.1352,49.1097,49.1267,8584.0
2015-06-15 13:20:00,57.75,57.75,57.69,57.71,7341.0,49.1267,49.1267,49.0757,49.0927,7341.0
2015-06-15 13:30:00,57.7,57.73,57.67,57.7,13381.0,49.0842,49.1097,49.0587,49.0842,13381.0
2015-06-15 13:40:00,57.7,57.7,57.58,57.64,59715.0,49.0842,49.0842,48.9821,49.0332,59715.0
2015-06-15 13:50:00,57.66,57.79,57.63,57.71,21847.0,49.0502,49.1608,49.0246,49.0927,21847.0
2015-06-15 14:00:00,57.71,57.73,57.68,57.72,9136.0,49.0927,49.1097,49.0672,49.1012,9136.0
2015-06-15 14:10:00,57.71,57.8,57.71,57.79,12976.0,49.0927,49.1693,49.0927,49.1608,12976.0
2015-06-15 14:20:00,57.78,57.79,57.73,57.74,10113.0,49.1522,49.1608,49.1097,49.1182,10113.0
2015-06-15 14:30:00,57.74,57.76,57.71,57.75,14904.0,49.1182,49.1352,49.0927,49.1267,14904.0
2015-06-15 14:40:00,57.76,57.81,57.73,57.79,19279.0,49.1352,49.1778,49.1097,49.1608,19279.0
2015-06-15 14:50:00,57.78,57.79,57.7,57.73,31614.0,49.1522,49.1608,49.0842,49.1097,31614.0
2015-06-15 15:00:00,57.73,57.75,57.69,57.72,21017.0,49.1097,49.1267,49.0757,49.1012,21017.0
2015-06-15 15:10:00,57.72,57.77,57.7,57.75,26474.0,49.1012,49.1437,49.0842,49.1267,26474.0
2015-06-15 15:20:00,57.75,57.82,57.75,57.77,25608.0,49.1267,49.1863,49.1267,49.1437,25608.0
2015-06-15 15:30:00,57.77,57.94,57.77,57.94,61835.0,49.1437,49.2884,49.1437,49.2884,61835.0
2015-06-15 15:40:00,57.93,58.06,57.92,58.03,81408.0,49.2798,49.3904,49.2713,49.3649,81408.0
2015-06-15 15:50:00,58.03,58.05,57.94,57.96,144914.0,49.3649,49.3819,49.2884,49.3054,144914.0
2015-06-16 09:30:00,57.97,58.21,57.8,58.14,77127.0,49.3139,49.518,49.1693,49.4585,77127.0
2015-06-16 09:40:00,58.13,58.28,58.09,58.23,35725.0,49.45,49.5776,49.416,49.5351,35725.0
2015-06-16 09:50:00,58.24,58.35,58.22,58.28,30582.0,49.5436,49.6371,49.5265,49.5776,30582.0
2015-06-16 10:00:00,58.22,58.22,58.04,58.09,8424.0,49.5265,49.5265,49.3734,49.416,8424.0
2015-06-16 10:10:00,58.1,58.17,57.87,57.89,27509.0,49.4245,49.484,49.2288,49.2458,27509.0
2015-06-16 10:20:00,57.84,57.87,57.77,57.79,12792.0,49.2033,49.2288,49.1437,49.1608,12792.0
2015-06-16 10:30:00,57.78,57.81,57.72,57.73,7583.0,49.1522,49.1778,49.1012,49.1097,7583.0
2015-06-16 10:40:00,57.74,57.84,57.74,57.82,12512.0,49.1182,49.2033,49.1182,49.1863,12512.0
2015-06-16 10:50:00,57.82,57.82,57.73,57.75,15820.0,49.1863,49.1863,49.1097,49.1267,15820.0
2015-06-16 11:00:00,57.75,57.9,57.73,57.9,17805.0,49.1267,49.2543,49.1097,49.2543,17805.0
2015-06-16 11:10:00,57.9,58.03,57.9,58.01,16887.0,49.2543,49.3649,49.2543,49.3479,16887.0
2015-06-16 11:20:00,58.0,58.11,58.0,58.06,19200.0,49.3394,49.433,49.3394,49.3904,19200.0
2015-06-16 11:30:00,58.07,58.09,58.02,58.08,9499.0,49.3989,49.416,49.3564,49.4075,9499.0
2015-06-16 11:40:00,58.09,58.15,58.08,58.11,11026.0,49.416,49.467,49.4075,49.433,11026.0
2015-06-16 11:50:00,58.11,58.12,58.01,58.04,6528.0,49.433,49.4415,49.3479,49.3734,6528.0
2015-06-16 12:00:00,58.04,58.05,57.94,57.95,10052.0,49.3734,49.3819,49.2884,49.2969,10052.0
2015-06-16 12:10:00,57.95,58.05,57.94,58.05,11297.0,49.2969,49.3819,49.2884,49.3819,11297.0
2015-06-16 12:20:00,58.06,58.08,58.01,58.04,9905.0,49.3904,49.4075,49.3479,49.3734,9905.0
2015-06-16 12:30:00,58.05,58.09,58.04,58.07,10041.0,49.3819,49.416,49.3734,49.3989,10041.0
2015-06-16 12:40:00,58.08,58.16,58.04,58.09,18675.0,49.4075,49.4755,49.3734,49.416,18675.0
2015-06-16 12:50:00,58.1,58.12,58.07,58.08,5314.0,49.4245,49.4415,49.3989,49.4075,5314.0
2015-06-16 13:00:00,58.08,58.1,58.02,58.09,6835.0,49.4075,49.4245,49.3564,49.416,6835.0
2015-06-16 13:10:00,58.1,58.12,58.05,58.12,8785.0,49.4245,49.4415,49.3819,49.4415,8785.0
2015-06-16 13:20:00,58.11,58.17,58.11,58.15,4633.0,49.433,49.484,49.433,49.467,4633.0
2015-06-16 13:30:00,58.16,58.18,58.05,58.06,7397.0,49.4755,49.4925,49.3819,49.3904,7397.0
2015-06-16 13:40:00,58.07,58.16,58.07,58.16,14671.0,49.3989,49.4755,49.3989,49.4755,14671.0
2015-06-16 13:50:00,58.15,58.15,58.09,58.14,9434.0,49.467,49.467,49.416,49.4585,9434.0
2015-06-16 14:00:00,58.15,58.2,58.15,58.2,6617.0,49.467,49.5095,49.467,49.5095,6617.0
2015-06-16 14:10:00,58.21,58.23,58.19,58.22,13107.0,49.518,49.5351,49.501,49.5265,13107.0
2015-06-16 14:20:00,58.22,58.25,58.22,58.25,16992.0,49.5265,49.5521,49.5265,49.5521,16992.0
2015-06-16 14:30:00,58.24,58.26,58.23,58.25,18997.0,49.5436,49.5606,49.5351,49.5521,18997.0
2015-06-16 14:40:00,58.25,58.26,58.22,58.26,13778.0,49.5521,49.5606,49.5265,49.5606,13778.0
2015-06-16 14:50:00,58.26,58.29,58.25,58.28,13822.0,49.5606,49.5861,49.5521,49.5776,13822.0
2015-06-16 15:00:00,58.28,58.33,58.28,58.3,16826.0,49.5776,49.6201,49.5776,49.5946,16826.0
2015-06-16 15:10:00,58.29,58.31,58.24,58.24,21995.0,49.5861,49.6031,49.5436,49.5436,21995.0
2015-06-16 15:20:00,58.24,58.25,58.19,58.23,26149.0,49.5436,49.5521,49.501,49.5351,26149.0
2015-06-16 15:30:00,58.24,58.25,58.2,58.22,20834.0,49.5436,49.5521,49.5095,49.5265,20834.0
2015-06-16 15:40:00,58.22,58.24,58.17,58.18,75023.0,49.5265,49.5436,49.484,49.4925,75023.0
2015-06-16 15:50:00,58.18,58.2,58.14,58.19,88542.0,49.4925,49.5095,49.4585,49.501,88542.0
2015-06-17 09:30:00,58.37,58.44,58.29,58.34,12677.0,49.6541,49.7137,49.5861,49.6286,12677.0
2015-06-17 09:40:00,58.33,58.44,58.31,58.43,16170.0,49.6201,49.7137,49.6031,49.7052,16170.0
2015-06-17 09:50:00,58.43,58.45,58.39,58.44,7593.0,49.7052,49.7222,49.6712,49.7137,7593.0
2015-06-17 10:00:00,58.45,58.5,58.36,58.36,14221.0,49.7222,49.7647,49.6456,49.6456,14221.0
2015-06-17 10:10:00,58.34,58.34,58.26,58.28,9442.0,49.6286,49.6286,49.5606,49.5776,9442.0
2015-06-17 10:20:00,58.28,58.28,58.15,58.16,9087.0,49.5776,49.5776,49.467,49.4755,9087.0
2015-06-17 10:30:00,58.16,58.23,58.12,58.22,6877.0,49.4755,49.5351,49.4415,49.5265,6877.0
2015-06-17 10:40:00,58.22,58.27,58.21,58.27,8187.0,49.5265,49.5691,49.518,49.5691,8187.0
2015-06-17 10:50:00,58.24,58.28,58.18,58.23,6832.0,49.5436,49.5776,49.4925,49.5351,6832.0
2015-06-17 11:00:00,58.23,58.23,58.16,58.17,5439.0,49.5351,49.5351,49.4755,49.484,5439.0
2015-06-17 11:10:00,58.16,58.16,58.05,58.07,8179.0,49.4755,49.4755,49.3819,49.3989,8179.0
2015-06-17 11:20:00,58.06,58.1,57.97,57.98,8438.0,49.3904,49.4245,49.3139,49.3224,8438.0
2015-06-17 11:30:00,58.01,58.03,57.93,57.95,5201.0,49.3479,49.3649,49.2798,49.2969,5201.0
2015-06-17 11:40:00,57.96,57.96,57.88,57.9,6241.0,49.3054,49.3054,49.2373,49.2543,6241.0
2015-06-17 11:50:00,57.9,58.09,57.9,58.09,12375.0,49.2543,49.416,49.2543,49.416,12375.0
2015-06-17 12:00:00,58.08,58.08,57.9,57.94,16618.0,49.4075,49.4075,49.2543,49.2884,16618.0
2015-06-17 12:10:00,57.93,57.93,57.87,57.88,32571.0,49.2798,49.2798,49.2288,49.2373,32571.0
2015-06-17 12:20:00,57.89,57.92,57.88,57.88,4913.0,49.2458,49.2713,49.2373,49.2373,4913.0
2015-06-17 12:30:00,57.87,57.89,57.86,57.86,4575.0,49.2288,49.2458,49.2203,49.2203,4575.0
2015-06-17 12:40:00,57.86,57.89,57.77,57.78,11784.0,49.2203,49.2458,49.1437,49.1522,11784.0
2015-06-17 12:50:00,57.77,57.78,57.69,57.73,8950.0,49.1437,49.1522,49.0757,49.1097,8950.0
2015-06-17 13:00:00,57.71,57.72,57.68,57.7,8390.0,49.0927,49.1012,49.0672,49.0842,8390.0
2015-06-17 13:10:00,57.71,57.72,57.65,57.69,9100.0,49.0927,49.1012,49.0417,49.0757,9100.0
2015-06-17 13:20:00,57.68,57.69,57.62,57.62,9770.0,49.0672,49.0757,49.0161,49.0161,9770.0
2015-06-17 13:30:00,57.62,57.62,57.56,57.6,14075.0,49.0161,49.0161,48.9651,48.9991,14075.0
2015-06-17 13:40:00,57.61,57.63,57.55,57.55,11132.0,49.0076,49.0246,48.9566,48.9566,11132.0
2015-06-17 13:50:00,57.55,57.62,57.54,57.62,22067.0,48.9566,49.0161,48.9481,49.0161,22067.0
2015-06-17 14:00:00,57.62,57.95,57.49,57.94,46733.0,49.0161,49.2969,48.9056,49.2884,46733.0
2015-06-17 14:10:00,57.9,57.96,57.8,57.81,23770.0,49.2543,49.3054,49.1693,49.1778,23770.0
2015-06-17 14:20:00,57.82,57.82,57.71,57.73,11323.0,49.1863,49.1863,49.0927,49.1097,11323.0
2015-06-17 14:30:00,57.71,57.89,57.71,57.89,19048.0,49.0927,49.2458,49.0927,49.2458,19048.0
2015-06-17 14:40:00,57.93,58.05,57.91,57.98,11881.0,49.2798,49.3819,49.2628,49.3224,11881.0
2015-06-17 14:50:00,57.98,58.04,57.95,57.97,10741.0,49.3224,49.3734,49.2969,49.3139,10741.0
2015-06-17 15:00:00,57.98,57.99,57.89,57.92,13083.0,49.3224,49.3309,49.2458,49.2713,13083.0
2015-06-17 15:10:00,57.93,58.03,57.92,57.96,11149.0,49.2798,49.3649,49.2713,49.3054,11149.0
2015-06-17 15:20:00,57.96,58.02,57.93,57.99,23305.0,49.3054,49.3564,49.2798,49.3309,23305.0
2015-06-17 15:30:00,58.0,58.0,57.95,57.96,19229.0,49.3394,49.3394,49.2969,49.3054,19229.0
2015-06-17 15:40:00,57.95,57.95,57.85,57.89,36653.0,49.2969,49.2969,49.2118,49.2458,36653.0
2015-06-17 15:50:00,57.88,57.99,57.88,57.97,113812.0,49.2373,49.3309,49.2373,49.3139,113812.0
2015-06-18 09:30:00,58.0,58.2,57.98,58.1,19919.0,49.3394,49.5095,49.3224,49.4245,19919.0
2015-06-18 09:40:00,58.08,58.33,58.04,58.28,6274.0,49.4075,49.6201,49.3734,49.5776,6274.0
2015-06-18 09:50:00,58.29,58.36,58.25,58.31,12555.0,49.5861,49.6456,49.5521,49.6031,12555.0
2015-06-18 10:00:00,58.32,58.46,58.26,58.39,6526.0,49.6116,49.7307,49.5606,49.6712,6526.0
2015-06-18 10:10:00,58.4,58.43,58.31,58.31,15254.0,49.6797,49.7052,49.6031,49.6031,15254.0
2015-06-18 10:20:00,58.31,58.41,58.28,58.33,10907.0,49.6031,49.6882,49.5776,49.6201,10907.0
2015-06-18 10:30:00,58.33,58.35,58.25,58.29,6304.0,49.6201,49.6371,49.5521,49.5861,6304.0
2015-06-18 10:40:00,58.3,58.33,58.24,58.28,13256.0,49.5946,49.6201,49.5436,49.5776,13256.0
2015-06-18 10:50:00,58.27,58.35,58.25,58.35,12030.0,49.5691,49.6371,49.5521,49.6371,12030.0
2015-06-18 11:00:00,58.34,58.47,58.32,58.45,13260.0,49.6286,49.7392,49.6116,49.7222,13260.0
2015-06-18 11:10:00,58.44,58.47,58.37,58.46,22339.0,49.7137,49.7392,49.6541,49.7307,22339.0
2015-06-18 11:20:00,58.43,58.44,58.39,58.43,5540.0,49.7052,49.7137,49.6712,49.7052,5540.0
2015-06-18 11:30:00,58.44,58.48,58.4,58.4,17288.0,49.7137,49.7477,49.6797,49.6797,17288.0
2015-06-18 11:40:00,58.4,58.47,58.39,58.4,7047.0,49.6797,49.7392,49.6712,49.6797,7047.0
2015-06-18 11:50:00,58.39,58.47,58.38,58.47,10900.0,49.6712,49.7392,49.6627,49.7392,10900.0
2015-06-18 12:00:00,58.47,58.48,58.4,58.42,5154.0,49.7392,49.7477,49.6797,49.6967,5154.0
2015-06-18 12:10:00,58.4,58.49,58.39,58.45,10266.0,49.6797,49.7562,49.6712,49.7222,10266.0
2015-06-18 12:20:00,58.45,58.55,58.44,58.48,14348.0,49.7222,49.8073,49.7137,49.7477,14348.0
2015-06-18 12:30:00,58.49,58.59,58.47,58.5,6978.0,49.7562,49.8413,49.7392,49.7647,6978.0
2015-06-18 12:40:00,58.51,58.55,58.45,58.49,11802.0,49.7732,49.8073,49.7222,49.7562,11802.0
2015-06-18 12:50:00,58.48,58.5,58.39,58.4,9373.0,49.7477,49.7647,49.6712,49.6797,9373.0
2015-06-18 13:00:00,58.41,58.47,58.38,58.4,6700.0,49.6882,49.7392,49.6627,49.6797,6700.0
2015-06-18 13:10:00,58.4,58.43,58.39,58.42,10596.0,49.6797,49.7052,49.6712,49.6967,10596.0
2015-06-18 13:20:00,58.4,58.47,58.38,58.43,15350.0,49.6797,49.7392,49.6627,49.7052,15350.0
2015-06-18 13:30:00,58.44,58.47,58.43,58.46,5130.0,49.7137,49.7392,49.7052,49.7307,5130.0
2015-06-18 13:40:00,58.45,58.5,58.45,58.49,10089.0,49.7222,49.7647,49.7222,49.7562,10089.0
2015-06-18 13:50:00,58.49,58.5,58.41,58.43,6080.0,49.7562,49.7647,49.6882,49.7052,6080.0
2015-06-18 14:00:00,58.43,58.49,58.43,58.49,8977.0,49.7052,49.7562,49.7052,49.7562,8977.0
2015-06-18 14:10:00,58.48,58.5,58.46,58.5,8904.0,49.7477,49.7647,49.7307,49.7647,8904.0
2015-06-18 14:20:00,58.48,58.53,58.47,58.48,11039.0,49.7477,49.7903,49.7392,49.7477,11039.0
2015-06-18 14:30:00,58.47,58.51,58.45,58.5,9749.0,49.7392,49.7732,49.7222,49.7647,9749.0
2015-06-18 14:40:00,58.5,58.5,58.46,58.48,9000.0,49.7647,49.7647,49.7307,49.7477,9000.0
2015-06-18 14:50:00,58.48,58.51,58.47,58.48,10388.0,49.7477,49.7732,49.7392,49.7477,10388.0
2015-06-18 15:00:00,58.49,58.5,58.42,58.44,12189.0,49.7562,49.7647,49.6967,49.7137,12189.0
2015-06-18 15:10:00,58.44,58.44,58.39,58.43,12252.0,49.7137,49.7137,49.6712,49.7052,12252.0
2015-06-18 15:20:00,58.43,58.52,58.4,58.48,15247.0,49.7052,49.7817,49.6797,49.7477,15247.0
2015-06-18 15:30:00,58.47,58.48,58.35,58.35,27416.0,49.7392,49.7477,49.6371,49.6371,27416.0
2015-06-18 15:40:00,58.35,58.42,58.32,58.38,72761.0,49.6371,49.6967,49.6116,49.6627,72761.0
2015-06-18 15:50:00,58.38,58.39,58.29,58.37,148215.0,49.6627,49.6712,49.5861,49.6541,148215.0
2015-06-19 09:30:00,58.22,58.24,58.07,58.07,173117.0,49.5265,49.5436,49.3989,49.3989,173117.0
2015-06-19 09:40:00,58.04,58.28,58.01,58.24,15642.0,49.3734,49.5776,49.3479,49.5436,15642.0
2015-06-19 09:50:00,58.25,58.25,58.12,58.22,21643.0,49.5521,49.5521,49.4415,49.5265,21643.0
2015-06-19 10:00:00,58.23,58.29,58.21,58.24,12669.0,49.5351,49.5861,49.518,49.5436,12669.0
2015-06-19 10:10:00,58.25,58.34,58.24,58.31,25841.0,49.5521,49.6286,49.5436,49.6031,25841.0
2015-06-19 10:20:00,58.32,58.32,58.21,58.24,12688.0,49.6116,49.6116,49.518,49.5436,12688.0
2015-06-19 10:30:00,58.23,58.24,58.14,58.15,15405.0,49.5351,49.5436,49.4585,49.467,15405.0
2015-06-19 10:40:00,58.14,58.25,58.13,58.21,15103.0,49.4585,49.5521,49.45,49.518,15103.0
2015-06-19 10:50:00,58.21,58.21,58.14,58.2,13739.0,49.518,49.518,49.4585,49.5095,13739.0
2015-06-19 11:00:00,58.18,58.18,58.11,58.13,6350.0,49.4925,49.4925,49.433,49.45,6350.0
2015-06-19 11:10:00,58.12,58.14,58.1,58.1,10360.0,49.4415,49.4585,49.4245,49.4245,10360.0
2015-06-19 11:20:00,58.12,58.13,57.99,58.02,10361.0,49.4415,49.45,49.3309,49.3564,10361.0
2015-06-19 11:30:00,58.03,58.1,58.02,58.08,12314.0,49.3649,49.4245,49.3564,49.4075,12314.0
2015-06-19 11:40:00,58.08,58.08,57.95,58.02,11554.0,49.4075,49.4075,49.2969,49.3564,11554.0
2015-06-19 11:50:00,58.01,58.06,57.98,58.05,11289.0,49.3479,49.3904,49.3224,49.3819,11289.0
2015-06-19 12:00:00,58.05,58.05,57.97,57.99,9984.0,49.3819,49.3819,49.3139,49.3309,9984.0
2015-06-19 12:10:00,57.96,57.97,57.94,57.95,8822.0,49.3054,49.3139,49.2884,49.2969,8822.0
2015-06-19 12:20:00,57.97,57.99,57.9,57.94,8568.0,49.3139,49.3309,49.2543,49.2884,8568.0
2015-06-19 12:30:00,57.92,58.06,57.9,58.05,13558.0,49.2713,49.3904,49.2543,49.3819,13558.0
2015-06-19 12:40:00,58.05,58.08,58.02,58.07,10135.0,49.3819,49.4075,49.3564,49.3989,10135.0
2015-06-19 12:50:00,58.06,58.06,58.02,58.05,9435.0,49.3904,49.3904,49.3564,49.3819,9435.0
2015-06-19 13:00:00,58.05,58.06,58.0,58.02,11433.0,49.3819,49.3904,49.3394,49.3564,11433.0
2015-06-19 13:10:00,58.02,58.05,57.98,58.05,9981.0,49.3564,49.3819,49.3224,49.3819,9981.0
2015-06-19 13:20:00,58.05,58.06,58.01,58.03,8329.0,49.3819,49.3904,49.3479,49.3649,8329.0
2015-06-19 13:30:00,58.02,58.1,58.0,58.08,10660.0,49.3564,49.4245,49.3394,49.4075,10660.0
2015-06-19 13:40:00,58.07,58.07,58.0,58.01,8066.0,49.3989,49.3989,49.3394,49.3479,8066.0
2015-06-19 13:50:00,58.0,58.01,58.0,58.0,10966.0,49.3394,49.3479,49.3394,49.3394,10966.0
2015-06-19 14:00:00,58.0,58.0,57.91,57.97,22572.0,49.3394,49.3394,49.2628,49.3139,22572.0
2015-06-19 14:10:00,57.96,57.97,57.87,57.88,17476.0,49.3054,49.3139,49.2288,49.2373,17476.0
2015-06-19 14:20:00,57.88,57.89,57.78,57.84,16500.0,49.2373,49.2458,49.1522,49.2033,16500.0
2015-06-19 14:30:00,57.83,57.92,57.81,57.92,13480.0,49.1948,49.2713,49.1778,49.2713,13480.0
2015-06-19 14:40:00,57.91,57.94,57.89,57.94,14956.0,49.2628,49.2884,49.2458,49.2884,14956.0
2015-06-19 14:50:00,57.95,57.95,57.83,57.86,16048.0,49.2969,49.2969,49.1948,49.2203,16048.0
2015-06-19 15:00:00,57.86,57.87,57.81,57.81,12192.0,49.2203,49.2288,49.1778,49.1778,12192.0
2015-06-19 15:10:00,57.82,57.83,57.79,57.8,20453.0,49.1863,49.1948,49.1608,49.1693,20453.0
2015-06-19 15:20:00,57.8,57.84,57.79,57.8,17525.0,49.1693,49.2033,49.1608,49.1693,17525.0
2015-06-19 15:30:00,57.8,57.88,57.78,57.84,27673.0,49.1693,49.2373,49.1522,49.2033,27673.0
2015-06-19 15:40:00,57.83,58.01,57.82,57.99,87299.0,49.1948,49.3479,49.1863,49.3309,87299.0
2015-06-19 15:50:00,57.99,58.24,57.97,58.04,358338.0,49.3309,49.5436,49.3139,49.3734,358338.0
2015-06-22 09:30:00,58.24,58.39,58.05,58.1,12712.0,49.5436,49.6712,49.3819,49.4245,12712.0
2015-06-22 09:40:00,58.13,58.29,58.12,58.16,22711.0,49.45,49.5861,49.4415,49.4755,22711.0
2015-06-22 09:50:00,58.18,58.22,58.09,58.22,17762.0,49.4925,49.5265,49.416,49.5265,17762.0
2015-06-22 10:00:00,58.2,58.35,58.16,58.31,9672.0,49.5095,49.6371,49.4755,49.6031,9672.0
2015-06-22 10:10:00,58.31,58.38,58.26,58.28,9911.0,49.6031,49.6627,49.5606,49.5776,9911.0
2015-06-22 10:20:00,58.28,58.34,58.2,58.21,29157.0,49.5776,49.6286,49.5095,49.518,29157.0
2015-06-22 10:30:00,58.2,58.33,58.2,58.31,7211.0,49.5095,49.6201,49.5095,49.6031,7211.0
2015-06-22 10:40:00,58.32,58.46,58.32,58.42,16057.0,49.6116,49.7307,49.6116,49.6967,16057.0
2015-06-22 10:50:00,58.4,58.46,58.38,58.44,10964.0,49.6797,49.7307,49.6627,49.7137,10964.0
2015-06-22 11:00:00,58.43,58.52,58.4,58.52,14054.0,49.7052,49.7817,49.6797,49.7817,14054.0
2015-06-22 11:10:00,58.52,58.62,58.52,58.6,16774.0,49.7817,49.8668,49.7817,49.8498,16774.0
2015-06-22 11:20:00,58.61,58.63,58.56,58.63,9995.0,49.8583,49.8753,49.8158,49.8753,9995.0
2015-06-22 11:30:00,58.62,58.71,58.62,58.69,19635.0,49.8668,49.9434,49.8668,49.9264,19635.0
2015-06-22 11:40:00,58.68,58.72,58.65,58.71,15289.0,49.9179,49.9519,49.8923,49.9434,15289.0
2015-06-22 11:50:00,58.72,58.72,58.62,58.62,18760.0,49.9519,49.9519,49.8668,49.8668,18760.0
2015-06-22 12:00:00,58.62,58.65,58.57,58.57,7725.0,49.8668,49.8923,49.8243,49.8243,7725.0
2015-06-22 12:10:00,58.57,58.66,58.55,58.65,19751.0,49.8243,49.9008,49.8073,49.8923,19751.0
2015-06-22 12:20:00,58.65,58.66,58.51,58.55,28592.0,49.8923,49.9008,49.7732,49.8073,28592.0
2015-06-22 12:30:00,58.54,58.65,58.52,58.64,9195.0,49.7988,49.8923,49.7817,49.8838,9195.0
2015-06-22 12:40:00,58.65,58.67,58.63,58.65,10005.0,49.8923,49.9094,49.8753,49.8923,10005.0
2015-06-22 12:50:00,58.66,58.67,58.6,58.61,14956.0,49.9008,49.9094,49.8498,49.8583,14956.0
2015-06-22 13:00:00,58.63,58.71,58.62,58.69,11070.0,49.8753,49.9434,49.8668,49.9264,11070.0
2015-06-22 13:10:00,58.69,58.71,58.67,58.69,12651.0,49.9264,49.9434,49.9094,49.9264,12651.0
2015-06-22 13:20:00,58.68,58.72,58.67,58.71,18083.0,49.9179,49.9519,49.9094,49.9434,18083.0
2015-06-22 13:30:00,58.69,58.69,58.65,58.66,14181.0,49.9264,49.9264,49.8923,49.9008,14181.0
2015-06-22 13:40:00,58.67,58.77,58.66,58.77,20715.0,49.9094,49.9944,49.9008,49.9944,20715.0
2015-06-22 13:50:00,58.78,58.8,58.75,58.77,19659.0,50.0029,50.0199,49.9774,49.9944,19659.0
2015-06-22 14:00:00,58.76,58.87,58.75,58.87,17500.0,49.9859,50.0795,49.9774,50.0795,17500.0
2015-06-22 14:10:00,58.86,58.91,58.86,58.88,18704.0,50.071,50.1135,50.071,50.088,18704.0
2015-06-22 14:20:00,58.87,58.88,58.86,58.87,21533.0,50.0795,50.088,50.071,50.0795,21533.0
2015-06-22 14:30:00,58.87,59.0,58.86,58.98,32053.0,50.0795,50.1901,50.071,50.1731,32053.0
2015-06-22 14:40:00,58.98,59.02,58.96,59.01,28833.0,50.1731,50.2071,50.156,50.1986,28833.0
2015-06-22 14:50:00,59.02,59.05,58.99,59.02,29368.0,50.2071,50.2326,50.1816,50.2071,29368.0
2015-06-22 15:00:00,59.01,59.1,59.01,59.03,45199.0,50.1986,50.2751,50.1986,50.2156,45199.0
2015-06-22 15:10:00,59.03,59.1,59.02,59.06,37592.0,50.2156,50.2751,50.2071,50.2411,37592.0
2015-06-22 15:20:00,59.06,59.09,59.04,59.09,46223.0,50.2411,50.2666,50.2241,50.2666,46223.0
2015-06-22 15:30:00,59.08,59.15,59.07,59.12,42688.0,50.2581,50.3177,50.2496,50.2922,42688.0
2015-06-22 15:40:00,59.12,59.19,59.09,59.18,83127.0,50.2922,50.3517,50.2666,50.3432,83127.0
2015-06-22 15:50:00,59.19,59.28,59.18,59.22,210896.0,50.3517,50.4283,50.3432,50.3772,210896.0
2015-06-23 09:30:00,59.51,59.73,59.24,59.36,52329.0,50.6239,50.8111,50.3942,50.4963,52329.0
2015-06-23 09:40:00,59.36,59.65,59.32,59.62,34152.0,50.4963,50.743,50.4623,50.7175,34152.0
2015-06-23 09:50:00,59.62,59.64,59.25,59.32,22549.0,50.7175,50.7345,50.4027,50.4623,22549.0
2015-06-23 10:00:00,59.32,59.38,59.21,59.3,22367.0,50.4623,50.5133,50.3687,50.4453,22367.0
2015-06-23 10:10:00,59.28,59.39,59.2,59.24,30957.0,50.4283,50.5218,50.3602,50.3942,30957.0
2015-06-23 10:20:00,59.23,59.35,59.19,59.24,26148.0,50.3857,50.4878,50.3517,50.3942,26148.0
2015-06-23 10:30:00,59.23,59.25,59.09,59.13,21020.0,50.3857,50.4027,50.2666,50.3007,21020.0
2015-06-23 10:40:00,59.13,59.18,59.11,59.13,14461.0,50.3007,50.3432,50.2837,50.3007,14461.0
2015-06-23 10:50:00,59.13,59.14,59.07,59.07,13230.0,50.3007,50.3092,50.2496,50.2496,13230.0
2015-06-23 11:00:00,59.05,59.1,59.03,59.06,27382.0,50.2326,50.2751,50.2156,50.2411,27382.0
2015-06-23 11:10:00,59.07,59.07,58.98,59.03,21776.0,50.2496,50.2496,50.1731,50.2156,21776.0
2015-06-23 11:20:00,59.03,59.05,58.94,58.95,18555.0,50.2156,50.2326,50.139,50.1475,18555.0
2015-06-23 11:30:00,58.93,59.0,58.93,58.97,24827.0,50.1305,50.1901,50.1305,50.1646,24827.0
2015-06-23 11:40:00,58.95,58.99,58.94,58.98,21725.0,50.1475,50.1816,50.139,50.1731,21725.0
2015-06-23 11:50:00,58.98,58.98,58.91,58.93,14622.0,50.1731,50.1731,50.1135,50.1305,14622.0
2015-06-23 12:00:00,58.93,58.97,58.9,58.94,16671.0,50.1305,50.1646,50.105,50.139,16671.0
2015-06-23 12:10:00,58.94,59.08,58.92,59.07,16344.0,50.139,50.2581,50.122,50.2496,16344.0
2015-06-23 12:20:00,59.06,59.17,59.05,59.17,13200.0,50.2411,50.3347,50.2326,50.3347,13200.0
2015-06-23 12:30:00,59.18,59.18,59.13,59.16,16656.0,50.3432,50.3432,50.3007,50.3262,16656.0
2015-06-23 12:40:00,59.15,59.16,59.12,59.14,14443.0,50.3177,50.3262,50.2922,50.3092,14443.0
2015-06-23 12:50:00,59.15,59.15,59.05,59.08,10862.0,50.3177,50.3177,50.2326,50.2581,10862.0
2015-06-23 13:00:00,59.09,59.11,59.04,59.06,11005.0,50.2666,50.2837,50.2241,50.2411,11005.0
2015-06-23 13:10:00,59.06,59.07,59.01,59.01,12614.0,50.2411,50.2496,50.1986,50.1986,12614.0
2015-06-23 13:20:00,59.01,59.06,59.01,59.03,12637.0,50.1986,50.2411,50.1986,50.2156,12637.0
2015-06-23 13:30:00,59.03,59.05,59.02,59.05,12202.0,50.2156,50.2326,50.2071,50.2326,12202.0
2015-06-23 13:40:00,59.05,59.12,59.05,59.08,12582.0,50.2326,50.2922,50.2326,50.2581,12582.0
2015-06-23 13:50:00,59.08,59.08,59.02,59.05,8124.0,50.2581,50.2581,50.2071,50.2326,8124.0
2015-06-23 14:00:00,59.05,59.13,59.04,59.13,10799.0,50.2326,50.3007,50.2241,50.3007,10799.0
2015-06-23 14:10:00,59.14,59.2,59.14,59.19,12499.0,50.3092,50.3602,50.3092,50.3517,12499.0
2015-06-23 14:20:00,59.19,59.23,59.12,59.13,17974.0,50.3517,50.3857,50.2922,50.3007,17974.0
2015-06-23 14:30:00,59.14,59.14,59.06,59.12,14514.0,50.3092,50.3092,50.2411,50.2922,14514.0
2015-06-23 14:40:00,59.11,59.15,59.1,59.1,14131.0,50.2837,50.3177,50.2751,50.2751,14131.0
2015-06-23 14:50:00,59.09,59.1,59.06,59.09,14800.0,50.2666,50.2751,50.2411,50.2666,14800.0
2015-06-23 15:00:00,59.08,59.09,59.02,59.03,21373.0,50.2581,50.2666,50.2071,50.2156,21373.0
2015-06-23 15:10:00,59.04,59.05,59.03,59.05,18543.0,50.2241,50.2326,50.2156,50.2326,18543.0
2015-06-23 15:20:00,59.04,59.17,59.04,59.17,36466.0,50.2241,50.3347,50.2241,50.3347,36466.0
2015-06-23 15:30:00,59.17,59.2,59.16,59.18,68915.0,50.3347,50.3602,50.3262,50.3432,68915.0
2015-06-23 15:40:00,59.18,59.2,59.1,59.11,47229.0,50.3432,50.3602,50.2751,50.2837,47229.0
2015-06-23 15:50:00,59.1,59.15,59.1,59.14,84431.0,50.2751,50.3177,50.2751,50.3092,84431.0
2015-06-24 09:30:00,58.93,58.96,58.76,58.87,23174.0,50.1305,50.156,49.9859,50.0795,23174.0
2015-06-24 09:40:00,58.89,59.06,58.83,59.02,17420.0,50.0965,50.2411,50.0455,50.2071,17420.0
2015-06-24 09:50:00,59.01,59.02,58.82,58.88,11786.0,50.1986,50.2071,50.037,50.088,11786.0
2015-06-24 10:00:00,58.87,58.88,58.69,58.75,15422.0,50.0795,50.088,49.9264,49.9774,15422.0
2015-06-24 10:10:00,58.77,58.81,58.74,58.75,9780.0,49.9944,50.0284,49.9689,49.9774,9780.0
2015-06-24 10:20:00,58.76,58.84,58.64,58.84,13879.0,49.9859,50.054,49.8838,50.054,13879.0
2015-06-24 10:30:00,58.82,58.86,58.73,58.73,10463.0,50.037,50.071,49.9604,49.9604,10463.0
2015-06-24 10:40:00,58.73,58.75,58.69,58.73,10311.0,49.9604,49.9774,49.9264,49.9604,10311.0
2015-06-24 10:50:00,58.72,58.72,58.64,58.69,7296.0,49.9519,49.9519,49.8838,49.9264,7296.0
2015-06-24 11:00:00,58.69,58.7,58.59,58.6,8837.0,49.9264,49.9349,49.8413,49.8498,8837.0
2015-06-24 11:10:00,58.6,58.61,58.55,58.61,8851.0,49.8498,49.8583,49.8073,49.8583,8851.0
2015-06-24 11:20:00,58.62,58.62,58.59,58.61,7521.0,49.8668,49.8668,49.8413,49.8583,7521.0
2015-06-24 11:30:00,58.61,58.64,58.57,58.57,6614.0,49.8583,49.8838,49.8243,49.8243,6614.0
2015-06-24 11:40:00,58.56,58.59,58.53,58.55,6915.0,49.8158,49.8413,49.7903,49.8073,6915.0
2015-06-24 11:50:00,58.56,58.59,58.52,58.55,9253.0,49.8158,49.8413,49.7817,49.8073,9253.0
2015-06-24 12:00:00,58.54,58.54,58.45,58.48,7506.0,49.7988,49.7988,49.7222,49.7477,7506.0
2015-06-24 12:10:00,58.47,58.56,58.45,58.56,7550.0,49.7392,49.8158,49.7222,49.8158,7550.0
2015-06-24 12:20:00,58.55,58.55,58.49,58.5,4471.0,49.8073,49.8073,49.7562,49.7647,4471.0
2015-06-24 12:30:00,58.49,58.55,58.49,58.54,10308.0,49.7562,49.8073,49.7562,49.7988,10308.0
2015-06-24 12:40:00,58.54,58.57,58.54,58.54,8716.0,49.7988,49.8243,49.7988,49.7988,8716.0
2015-06-24 12:50:00,58.55,58.55,58.47,58.5,5267.0,49.8073,49.8073,49.7392,49.7647,5267.0
2015-06-24 13:00:00,58.5,58.51,58.47,58.48,8247.0,49.7647,49.7732,49.7392,49.7477,8247.0
2015-06-24 13:10:00,58.49,58.49,58.43,58.43,6960.0,49.7562,49.7562,49.7052,49.7052,6960.0
2015-06-24 13:20:00,58.44,58.44,58.3,58.33,9900.0,49.7137,49.7137,49.5946,49.6201,9900.0
2015-06-24 13:30:00,58.31,58.32,58.29,58.3,5535.0,49.6031,49.6116,49.5861,49.5946,5535.0
2015-06-24 13:40:00,58.29,58.31,58.28,58.31,8290.0,49.5861,49.6031,49.5776,49.6031,8290.0
2015-06-24 13:50:00,58.32,58.35,58.31,58.35,6700.0,49.6116,49.6371,49.6031,49.6371,6700.0
2015-06-24 14:00:00,58.36,58.39,58.34,58.34,7467.0,49.6456,49.6712,49.6286,49.6286,7467.0
2015-06-24 14:10:00,58.33,58.35,58.3,58.3,17143.0,49.6201,49.6371,49.5946,49.5946,17143.0
2015-06-24 14:20:00,58.3,58.38,58.3,58.35,18966.0,49.5946,49.6627,49.5946,49.6371,18966.0
2015-06-24 14:30:00,58.34,58.38,58.31,58.37,11838.0,49.6286,49.6627,49.6031,49.6541,11838.0
2015-06-24 14:40:00,58.37,58.38,58.35,58.37,9032.0,49.6541,49.6627,49.6371,49.6541,9032.0
2015-06-24 14:50:00,58.37,58.44,58.37,58.44,13869.0,49.6541,49.7137,49.6541,49.7137,13869.0
2015-06-24 15:00:00,58.43,58.44,58.41,58.41,24890.0,49.7052,49.7137,49.6882,49.6882,24890.0
2015-06-24 15:10:00,58.41,58.43,58.37,58.37,14627.0,49.6882,49.7052,49.6541,49.6541,14627.0
2015-06-24 15:20:00,58.38,58.43,58.36,58.41,23399.0,49.6627,49.7052,49.6456,49.6882,23399.0
2015-06-24 15:30:00,58.41,58.45,58.35,58.35,22550.0,49.6882,49.7222,49.6371,49.6371,22550.0
2015-06-24 15:40:00,58.35,58.4,58.29,58.3,27409.0,49.6371,49.6797,49.5861,49.5946,27409.0
2015-06-24 15:50:00,58.3,58.37,58.29,58.29,94432.0,49.5946,49.6541,49.5861,49.5861,94432.0
2015-06-25 09:30:00,58.5,58.5,58.23,58.25,10569.0,49.7647,49.7647,49.5351,49.5521,10569.0
2015-06-25 09:40:00,58.22,58.35,58.05,58.35,14172.0,49.5265,49.6371,49.3819,49.6371,14172.0
2015-06-25 09:50:00,58.35,58.46,58.31,58.45,8183.0,49.6371,49.7307,49.6031,49.7222,8183.0
2015-06-25 10:00:00,58.43,58.43,58.37,58.42,8010.0,49.7052,49.7052,49.6541,49.6967,8010.0
2015-06-25 10:10:00,58.42,58.49,58.38,58.45,9100.0,49.6967,49.7562,49.6627,49.7222,9100.0
2015-06-25 10:20:00,58.45,58.5,58.35,58.39,8547.0,49.7222,49.7647,49.6371,49.6712,8547.0
2015-06-25 10:30:00,58.4,58.4,58.33,58.35,10461.0,49.6797,49.6797,49.6201,49.6371,10461.0
2015-06-25 10:40:00,58.33,58.39,58.3,58.38,9322.0,49.6201,49.6712,49.5946,49.6627,9322.0
2015-06-25 10:50:00,58.38,58.41,58.36,58.41,8296.0,49.6627,49.6882,49.6456,49.6882,8296.0
2015-06-25 11:00:00,58.43,58.53,58.43,58.53,6800.0,49.7052,49.7903,49.7052,49.7903,6800.0
2015-06-25 11:10:00,58.53,58.56,58.47,58.49,8924.0,49.7903,49.8158,49.7392,49.7562,8924.0
2015-06-25 11:20:00,58.49,58.49,58.44,58.47,10616.0,49.7562,49.7562,49.7137,49.7392,10616.0
2015-06-25 11:30:00,58.47,58.48,58.39,58.39,9382.0,49.7392,49.7477,49.6712,49.6712,9382.0
2015-06-25 11:40:00,58.4,58.41,58.36,58.36,11249.0,49.6797,49.6882,49.6456,49.6456,11249.0
2015-06-25 11:50:00,58.37,58.4,58.31,58.39,13062.0,49.6541,49.6797,49.6031,49.6712,13062.0
2015-06-25 12:00:00,58.39,58.43,58.39,58.43,8462.0,49.6712,49.7052,49.6712,49.7052,8462.0
2015-06-25 12:10:00,58.42,58.44,58.33,58.36,10035.0,49.6967,49.7137,49.6201,49.6456,10035.0
2015-06-25 12:20:00,58.36,58.37,58.33,58.34,7674.0,49.6456,49.6541,49.6201,49.6286,7674.0
2015-06-25 12:30:00,58.34,58.36,58.33,58.35,4800.0,49.6286,49.6456,49.6201,49.6371,4800.0
2015-06-25 12:40:00,58.36,58.4,58.34,58.4,5241.0,49.6456,49.6797,49.6286,49.6797,5241.0
2015-06-25 12:50:00,58.4,58.5,58.4,58.45,27636.0,49.6797,49.7647,49.6797,49.7222,27636.0
2015-06-25 13:00:00,58.45,58.47,58.42,58.46,12412.0,49.7222,49.7392,49.6967,49.7307,12412.0
2015-06-25 13:10:00,58.46,58.5,58.46,58.49,8211.0,49.7307,49.7647,49.7307,49.7562,8211.0
2015-06-25 13:20:00,58.47,58.48,58.38,58.38,6065.0,49.7392,49.7477,49.6627,49.6627,6065.0
2015-06-25 13:30:00,58.37,58.38,58.32,58.35,9138.0,49.6541,49.6627,49.6116,49.6371,9138.0
2015-06-25 13:40:00,58.34,58.35,58.31,58.34,7103.0,49.6286,49.6371,49.6031,49.6286,7103.0
2015-06-25 13:50:00,58.34,58.36,58.32,58.36,8934.0,49.6286,49.6456,49.6116,49.6456,8934.0
2015-06-25 14:00:00,58.35,58.36,58.3,58.31,8257.0,49.6371,49.6456,49.5946,49.6031,8257.0
2015-06-25 14:10:00,58.3,58.31,58.2,58.26,15983.0,49.5946,49.6031,49.5095,49.5606,15983.0
2015-06-25 14:20:00,58.26,58.27,58.11,58.12,16531.0,49.5606,49.5691,49.433,49.4415,16531.0
2015-06-25 14:30:00,58.11,58.14,58.09,58.14,14635.0,49.433,49.4585,49.416,49.4585,14635.0
2015-06-25 14:40:00,58.13,58.21,58.13,58.18,9773.0,49.45,49.518,49.45,49.4925,9773.0
2015-06-25 14:50:00,58.19,58.21,58.12,58.21,11289.0,49.501,49.518,49.4415,49.518,11289.0
2015-06-25 15:00:00,58.2,58.34,58.19,58.32,17170.0,49.5095,49.6286,49.501,49.6116,17170.0
2015-06-25 15:10:00,58.33,58.33,58.28,58.3,14638.0,49.6201,49.6201,49.5776,49.5946,14638.0
2015-06-25 15:20:00,58.29,58.34,58.28,58.33,19363.0,49.5861,49.6286,49.5776,49.6201,19363.0
2015-06-25 15:30:00,58.33,58.34,58.3,58.32,44766.0,49.6201,49.6286,49.5946,49.6116,44766.0
2015-06-25 15:40:00,58.32,58.4,58.28,58.4,51979.0,49.6116,49.6797,49.5776,49.6797,51979.0
2015-06-25 15:50:00,58.4,58.4,58.33,58.34,142756.0,49.6797,49.6797,49.6201,49.6286,142756.0
2015-06-26 09:30:00,58.29,58.31,57.96,58.09,11697.0,49.5861,49.6031,49.3054,49.416,11697.0
2015-06-26 09:40:00,58.0,58.1,57.97,58.05,24594.0,49.3394,49.4245,49.3139,49.3819,24594.0
2015-06-26 09:50:00,58.04,58.21,57.98,58.12,17377.0,49.3734,49.518,49.3224,49.4415,17377.0
2015-06-26 10:00:00,58.13,58.16,58.03,58.05,17193.0,49.45,49.4755,49.3649,49.3819,17193.0
2015-06-26 10:10:00,58.06,58.1,58.02,58.07,23183.0,49.3904,49.4245,49.3564,49.3989,23183.0
2015-06-26 10:20:00,58.06,58.07,58.0,58.06,21421.0,49.3904,49.3989,49.3394,49.3904,21421.0
2015-06-26 10:30:00,58.06,58.08,58.01,58.02,24465.0,49.3904,49.4075,49.3479,49.3564,24465.0
2015-06-26 10:40:00,58.02,58.04,57.99,58.02,26424.0,49.3564,49.3734,49.3309,49.3564,26424.0
2015-06-26 10:50:00,58.03,58.04,57.94,58.0,30725.0,49.3649,49.3734,49.2884,49.3394,30725.0
2015-06-26 11:00:00,58.01,58.04,57.99,58.02,7472.0,49.3479,49.3734,49.3309,49.3564,7472.0
2015-06-26 11:10:00,58.04,58.04,58.01,58.04,21860.0,49.3734,49.3734,49.3479,49.3734,21860.0
2015-06-26 11:20:00,58.03,58.03,58.01,58.01,9073.0,49.3649,49.3649,49.3479,49.3479,9073.0
2015-06-26 11:30:00,58.02,58.04,58.01,58.03,16125.0,49.3564,49.3734,49.3479,49.3649,16125.0
2015-06-26 11:40:00,58.02,58.1,57.99,58.07,24549.0,49.3564,49.4245,49.3309,49.3989,24549.0
2015-06-26 11:50:00,58.08,58.14,58.08,58.1,22916.0,49.4075,49.4585,49.4075,49.4245,22916.0
2015-06-26 12:00:00,58.1,58.15,58.09,58.14,14308.0,49.4245,49.467,49.416,49.4585,14308.0
2015-06-26 12:10:00,58.15,58.22,58.12,58.18,26469.0,49.467,49.5265,49.4415,49.4925,26469.0
2015-06-26 12:20:00,58.18,58.2,58.15,58.17,13746.0,49.4925,49.5095,49.467,49.484,13746.0
2015-06-26 12:30:00,58.17,58.19,58.12,58.19,22094.0,49.484,49.501,49.4415,49.501,22094.0
2015-06-26 12:40:00,58.19,58.22,58.16,58.17,30108.0,49.501,49.5265,49.4755,49.484,30108.0
2015-06-26 12:50:00,58.16,58.16,58.04,58.05,23599.0,49.4755,49.4755,49.3734,49.3819,23599.0
2015-06-26 13:00:00,58.04,58.06,58.0,58.01,21221.0,49.3734,49.3904,49.3394,49.3479,21221.0
2015-06-26 13:10:00,58.01,58.05,58.0,58.04,27257.0,49.3479,49.3819,49.3394,49.3734,27257.0
2015-06-26 13:20:00,58.02,58.13,58.01,58.12,33815.0,49.3564,49.45,49.3479,49.4415,33815.0
2015-06-26 13:30:00,58.12,58.15,58.1,58.14,26809.0,49.4415,49.467,49.4245,49.4585,26809.0
2015-06-26 13:40:00,58.14,58.26,58.14,58.2,22450.0,49.4585,49.5606,49.4585,49.5095,22450.0
2015-06-26 13:50:00,58.2,58.28,58.2,58.24,13130.0,49.5095,49.5776,49.5095,49.5436,13130.0
2015-06-26 14:00:00,58.22,58.28,58.2,58.25,18621.0,49.5265,49.5776,49.5095,49.5521,18621.0
2015-06-26 14:10:00,58.24,58.24,58.11,58.13,15877.0,49.5436,49.5436,49.433,49.45,15877.0
2015-06-26 14:20:00,58.13,58.15,58.05,58.09,26043.0,49.45,49.467,49.3819,49.416,26043.0
2015-06-26 14:30:00,58.09,58.23,58.07,58.23,26488.0,49.416,49.5351,49.3989,49.5351,26488.0
2015-06-26 14:40:00,58.23,58.23,58.17,58.21,38539.0,49.5351,49.5351,49.484,49.518,38539.0
2015-06-26 14:50:00,58.22,58.28,58.2,58.26,46340.0,49.5265,49.5776,49.5095,49.5606,46340.0
2015-06-26 15:00:00,58.26,58.34,58.25,58.29,32656.0,49.5606,49.6286,49.5521,49.5861,32656.0
2015-06-26 15:10:00,58.3,58.41,58.3,58.41,40685.0,49.5946,49.6882,49.5946,49.6882,40685.0
2015-06-26 15:20:00,58.41,58.46,58.38,58.43,61044.0,49.6882,49.7307,49.6627,49.7052,61044.0
2015-06-26 15:30:00,58.43,58.44,58.26,58.26,47021.0,49.7052,49.7137,49.5606,49.5606,47021.0
2015-06-26 15:40:00,58.26,58.27,58.14,58.26,98358.0,49.5606,49.5691,49.4585,49.5606,98358.0
2015-06-26 15:50:00,58.25,58.42,58.19,58.37,271571.0,49.5521,49.6967,49.501,49.6541,271571.0
2015-06-29 09:30:00,57.71,57.85,57.6,57.82,42146.0,49.0927,49.2118,48.9991,49.1863,42146.0
2015-06-29 09:40:00,57.81,57.98,57.7,57.97,41591.0,49.1778,49.3224,49.0842,49.3139,41591.0
2015-06-29 09:50:00,57.98,58.0,57.73,57.8,12205.0,49.3224,49.3394,49.1097,49.1693,12205.0
2015-06-29 10:00:00,57.82,58.06,57.82,58.04,22646.0,49.1863,49.3904,49.1863,49.3734,22646.0
2015-06-29 10:10:00,58.03,58.09,58.01,58.02,30608.0,49.3649,49.416,49.3479,49.3564,30608.0
2015-06-29 10:20:00,58.03,58.08,57.93,57.93,23215.0,49.3649,49.4075,49.2798,49.2798,23215.0
2015-06-29 10:30:00,57.93,58.01,57.9,58.0,25620.0,49.2798,49.3479,49.2543,49.3394,25620.0
2015-06-29 10:40:00,58.01,58.09,58.0,58.05,11888.0,49.3479,49.416,49.3394,49.3819,11888.0
2015-06-29 10:50:00,58.05,58.07,57.98,57.98,18876.0,49.3819,49.3989,49.3224,49.3224,18876.0
2015-06-29 11:00:00,57.97,58.0,57.86,57.87,13064.0,49.3139,49.3394,49.2203,49.2288,13064.0
2015-06-29 11:10:00,57.88,57.91,57.83,57.84,24509.0,49.2373,49.2628,49.1948,49.2033,24509.0
2015-06-29 11:20:00,57.83,57.89,57.79,57.88,16413.0,49.1948,49.2458,49.1608,49.2373,16413.0
2015-06-29 11:30:00,57.88,57.88,57.8,57.8,25793.0,49.2373,49.2373,49.1693,49.1693,25793.0
2015-06-29 11:40:00,57.79,57.79,57.69,57.74,22155.0,49.1608,49.1608,49.0757,49.1182,22155.0
2015-06-29 11:50:00,57.73,57.74,57.71,57.73,11574.0,49.1097,49.1182,49.0927,49.1097,11574.0
2015-06-29 12:00:00,57.72,57.74,57.7,57.73,9931.0,49.1012,49.1182,49.0842,49.1097,9931.0
2015-06-29 12:10:00,57.72,57.75,57.71,57.72,19552.0,49.1012,49.1267,49.0927,49.1012,19552.0
2015-06-29 12:20:00,57.71,57.71,57.6,57.67,11869.0,49.0927,49.0927,48.9991,49.0587,11869.0
2015-06-29 12:30:00,57.66,57.67,57.64,57.64,16667.0,49.0502,49.0587,49.0332,49.0332,16667.0
2015-06-29 12:40:00,57.64,57.68,57.63,57.66,12298.0,49.0332,49.0672,49.0246,49.0502,12298.0
2015-06-29 12:50:00,57.66,57.7,57.63,57.7,22264.0,49.0502,49.0842,49.0246,49.0842,22264.0
2015-06-29 13:00:00,57.7,57.71,57.65,57.69,21928.0,49.0842,49.0927,49.0417,49.0757,21928.0
2015-06-29 13:10:00,57.67,57.69,57.6,57.6,24954.0,49.0587,49.0757,48.9991,48.9991,24954.0
2015-06-29 13:20:00,57.6,57.67,57.55,57.55,10400.0,48.9991,49.0587,48.9566,48.9566,10400.0
2015-06-29 13:30:00,57.56,57.6,57.56,57.57,11066.0,48.9651,48.9991,48.9651,48.9736,11066.0
2015-06-29 13:40:00,57.57,57.57,57.49,57.52,10906.0,48.9736,48.9736,48.9056,48.9311,10906.0
2015-06-29 13:50:00,57.52,57.54,57.43,57.47,10262.0,48.9311,48.9481,48.8545,48.8885,10262.0
2015-06-29 14:00:00,57.48,57.48,57.4,57.4,12473.0,48.897,48.897,48.829,48.829,12473.0
2015-06-29 14:10:00,57.41,57.41,57.3,57.32,14718.0,48.8375,48.8375,48.7439,48.7609,14718.0
2015-06-29 14:20:00,57.33,57.33,57.21,57.21,16793.0,48.7694,48.7694,48.6674,48.6674,16793.0
2015-06-29 14:30:00,57.21,57.25,57.14,57.25,16777.0,48.6674,48.7014,48.6078,48.7014,16777.0
2015-06-29 14:40:00,57.25,57.4,57.25,57.4,20430.0,48.7014,48.829,48.7014,48.829,20430.0
2015-06-29 14:50:00,57.39,57.43,57.38,57.4,40277.0,48.8205,48.8545,48.812,48.829,40277.0
2015-06-29 15:00:00,57.39,57.39,57.28,57.28,25048.0,48.8205,48.8205,48.7269,48.7269,25048.0
2015-06-29 15:10:00,57.29,57.34,57.21,57.29,20474.0,48.7354,48.7779,48.6674,48.7354,20474.0
2015-06-29 15:20:00,57.29,57.35,57.26,57.27,34777.0,48.7354,48.7865,48.7099,48.7184,34777.0
2015-06-29 15:30:00,57.25,57.3,57.15,57.16,38446.0,48.7014,48.7439,48.6163,48.6248,38446.0
2015-06-29 15:40:00,57.16,57.16,57.03,57.14,42564.0,48.6248,48.6248,48.5142,48.6078,42564.0
2015-06-29 15:50:00,57.14,57.2,57.09,57.14,98780.0,48.6078,48.6589,48.5653,48.6078,98780.0
2015-06-30 09:30:00,57.81,57.81,57.33,57.58,56421.0,49.1778,49.1778,48.7694,48.9821,56421.0
2015-06-30 09:40:00,57.59,57.6,57.23,57.23,23104.0,48.9906,48.9991,48.6844,48.6844,23104.0
2015-06-30 09:50:00,57.27,57.39,57.26,57.28,26092.0,48.7184,48.8205,48.7099,48.7269,26092.0
2015-06-30 10:00:00,57.27,57.44,57.26,57.33,36481.0,48.7184,48.863,48.7099,48.7694,36481.0
2015-06-30 10:10:00,57.33,57.36,57.29,57.31,39265.0,48.7694,48.795,48.7354,48.7524,39265.0
2015-06-30 10:20:00,57.33,57.36,57.3,57.33,30705.0,48.7694,48.795,48.7439,48.7694,30705.0
2015-06-30 10:30:00,57.35,57.35,57.15,57.23,22189.0,48.7865,48.7865,48.6163,48.6844,22189.0
2015-06-30 10:40:00,57.21,57.33,57.19,57.3,43679.0,48.6674,48.7694,48.6503,48.7439,43679.0
2015-06-30 10:50:00,57.27,57.31,57.24,57.27,34649.0,48.7184,48.7524,48.6929,48.7184,34649.0
2015-06-30 11:00:00,57.26,57.33,57.24,57.24,21932.0,48.7099,48.7694,48.6929,48.6929,21932.0
2015-06-30 11:10:00,57.26,57.32,57.19,57.3,19902.0,48.7099,48.7609,48.6503,48.7439,19902.0
2015-06-30 11:20:00,57.29,57.35,57.29,57.33,38918.0,48.7354,48.7865,48.7354,48.7694,38918.0
2015-06-30 11:30:00,57.3,57.32,57.19,57.22,30191.0,48.7439,48.7609,48.6503,48.6759,30191.0
2015-06-30 11:40:00,57.22,57.24,57.2,57.22,16535.0,48.6759,48.6929,48.6589,48.6759,16535.0
2015-06-30 11:50:00,57.22,57.23,57.18,57.18,23686.0,48.6759,48.6844,48.6418,48.6418,23686.0
2015-06-30 12:00:00,57.19,57.26,57.18,57.25,23636.0,48.6503,48.7099,48.6418,48.7014,23636.0
2015-06-30 12:10:00,57.25,57.25,57.19,57.21,15754.0,48.7014,48.7014,48.6503,48.6674,15754.0
2015-06-30 12:20:00,57.21,57.22,57.16,57.18,46718.0,48.6674,48.6759,48.6248,48.6418,46718.0
2015-06-30 12:30:00,57.17,57.23,57.09,57.22,57314.0,48.6333,48.6844,48.5653,48.6759,57314.0
2015-06-30 12:40:00,57.22,57.24,57.13,57.15,16592.0,48.6759,48.6929,48.5993,48.6163,16592.0
2015-06-30 12:50:00,57.16,57.25,57.16,57.25,12611.0,48.6248,48.7014,48.6248,48.7014,12611.0
2015-06-30 13:00:00,57.25,57.31,57.2,57.23,13129.0,48.7014,48.7524,48.6589,48.6844,13129.0
2015-06-30 13:10:00,57.25,57.25,57.19,57.2,16404.0,48.7014,48.7014,48.6503,48.6589,16404.0
2015-06-30 13:20:00,57.21,57.33,57.2,57.31,18459.0,48.6674,48.7694,48.6589,48.7524,18459.0
2015-06-30 13:30:00,57.3,57.38,57.29,57.37,15692.0,48.7439,48.812,48.7354,48.8035,15692.0
2015-06-30 13:40:00,57.37,57.4,57.36,57.38,15823.0,48.8035,48.829,48.795,48.812,15823.0
2015-06-30 13:50:00,57.39,57.47,57.37,57.37,11992.0,48.8205,48.8885,48.8035,48.8035,11992.0
2015-06-30 14:00:00,57.37,57.49,57.32,57.45,18732.0,48.8035,48.9056,48.7609,48.8715,18732.0
2015-06-30 14:10:00,57.44,57.52,57.44,57.49,16959.0,48.863,48.9311,48.863,48.9056,16959.0
2015-06-30 14:20:00,57.49,57.5,57.42,57.43,23960.0,48.9056,48.9141,48.846,48.8545,23960.0
2015-06-30 14:30:00,57.43,57.44,57.32,57.34,17310.0,48.8545,48.863,48.7609,48.7779,17310.0
2015-06-30 14:40:00,57.33,57.33,57.21,57.22,23251.0,48.7694,48.7694,48.6674,48.6759,23251.0
2015-06-30 14:50:00,57.21,57.26,57.18,57.19,23210.0,48.6674,48.7099,48.6418,48.6503,23210.0
2015-06-30 15:00:00,57.19,57.28,57.17,57.26,39484.0,48.6503,48.7269,48.6333,48.7099,39484.0
2015-06-30 15:10:00,57.25,57.27,57.2,57.2,37809.0,48.7014,48.7184,48.6589,48.6589,37809.0
2015-06-30 15:20:00,57.2,57.24,57.17,57.21,43268.0,48.6589,48.6929,48.6333,48.6674,43268.0
2015-06-30 15:30:00,57.2,57.31,57.2,57.31,45778.0,48.6589,48.7524,48.6589,48.7524,45778.0
2015-06-30 15:40:00,57.3,57.42,57.26,57.4,69583.0,48.7439,48.846,48.7099,48.829,69583.0
2015-06-30 15:50:00,57.39,57.45,57.31,57.32,148946.0,48.8205,48.8715,48.7524,48.7609,148946.0
2015-07-01 09:30:00,57.87,57.87,57.45,57.49,73734.0,49.2288,49.2288,48.8715,48.9056,73734.0
2015-07-01 09:40:00,57.47,57.63,57.25,57.4,15787.0,48.8885,49.0246,48.7014,48.829,15787.0
2015-07-01 09:50:00,57.4,57.56,57.37,57.52,7254.0,48.829,48.9651,48.8035,48.9311,7254.0
2015-07-01 10:00:00,57.51,57.53,57.38,57.41,16527.0,48.9226,48.9396,48.812,48.8375,16527.0
2015-07-01 10:10:00,57.4,57.45,57.32,57.39,18980.0,48.829,48.8715,48.7609,48.8205,18980.0
2015-07-01 10:20:00,57.4,57.48,57.39,57.48,12445.0,48.829,48.897,48.8205,48.897,12445.0
2015-07-01 10:30:00,57.46,57.48,57.37,57.43,18404.0,48.88,48.897,48.8035,48.8545,18404.0
2015-07-01 10:40:00,57.42,57.43,57.31,57.4,19315.0,48.846,48.8545,48.7524,48.829,19315.0
2015-07-01 10:50:00,57.35,57.46,57.34,57.39,8842.0,48.7865,48.88,48.7779,48.8205,8842.0
2015-07-01 11:00:00,57.39,57.42,57.34,57.35,8792.0,48.8205,48.846,48.7779,48.7865,8792.0
2015-07-01 11:10:00,57.38,57.44,57.35,57.43,6621.0,48.812,48.863,48.7865,48.8545,6621.0
2015-07-01 11:20:00,57.38,57.44,57.34,57.42,13755.0,48.812,48.863,48.7779,48.846,13755.0
2015-07-01 11:30:00,57.41,57.44,57.36,57.38,7139.0,48.8375,48.863,48.795,48.812,7139.0
2015-07-01 11:40:00,57.37,57.42,57.34,57.39,19477.0,48.8035,48.846,48.7779,48.8205,19477.0
2015-07-01 11:50:00,57.39,57.39,57.31,57.32,24281.0,48.8205,48.8205,48.7524,48.7609,24281.0
2015-07-01 12:00:00,57.31,57.41,57.24,57.37,22978.0,48.7524,48.8375,48.6929,48.8035,22978.0
2015-07-01 12:10:00,57.35,57.37,57.34,57.34,8300.0,48.7865,48.8035,48.7779,48.7779,8300.0
2015-07-01 12:20:00,57.34,57.39,57.33,57.39,15109.0,48.7779,48.8205,48.7694,48.8205,15109.0
2015-07-01 12:30:00,57.38,57.38,57.33,57.36,8726.0,48.812,48.812,48.7694,48.795,8726.0
2015-07-01 12:40:00,57.36,57.36,57.25,57.3,15552.0,48.795,48.795,48.7014,48.7439,15552.0
2015-07-01 12:50:00,57.3,57.34,57.29,57.31,16782.0,48.7439,48.7779,48.7354,48.7524,16782.0
2015-07-01 13:00:00,57.3,57.32,57.22,57.3,25754.0,48.7439,48.7609,48.6759,48.7439,25754.0
2015-07-01 13:10:00,57.3,57.39,57.29,57.38,14529.0,48.7439,48.8205,48.7354,48.812,14529.0
2015-07-01 13:20:00,57.38,57.38,57.29,57.29,6447.0,48.812,48.812,48.7354,48.7354,6447.0
2015-07-01 13:30:00,57.29,57.32,57.27,57.31,9392.0,48.7354,48.7609,48.7184,48.7524,9392.0
2015-07-01 13:40:00,57.32,57.42,57.32,57.4,8105.0,48.7609,48.846,48.7609,48.829,8105.0
2015-07-01 13:50:00,57.41,57.42,57.37,57.37,7358.0,48.8375,48.846,48.8035,48.8035,7358.0
2015-07-01 14:00:00,57.35,57.36,57.24,57.32,12041.0,48.7865,48.795,48.6929,48.7609,12041.0
2015-07-01 14:10:00,57.31,57.36,57.3,57.34,7971.0,48.7524,48.795,48.7439,48.7779,7971.0
2015-07-01 14:20:00,57.35,57.38,57.34,57.34,7531.0,48.7865,48.812,48.7779,48.7779,7531.0
2015-07-01 14:30:00,57.35,57.36,57.31,57.33,6798.0,48.7865,48.795,48.7524,48.7694,6798.0
2015-07-01 14:40:00,57.33,57.41,57.32,57.4,10231.0,48.7694,48.8375,48.7609,48.829,10231.0
2015-07-01 14:50:00,57.4,57.41,57.36,57.38,8639.0,48.829,48.8375,48.795,48.812,8639.0
2015-07-01 15:00:00,57.38,57.46,57.38,57.42,12599.0,48.812,48.88,48.812,48.846,12599.0
2015-07-01 15:10:00,57.42,57.46,57.41,57.45,9877.0,48.846,48.88,48.8375,48.8715,9877.0
2015-07-01 15:20:00,57.45,57.49,57.43,57.47,12614.0,48.8715,48.9056,48.8545,48.8885,12614.0
2015-07-01 15:30:00,57.48,57.5,57.44,57.45,16666.0,48.897,48.9141,48.863,48.8715,16666.0
2015-07-01 15:40:00,57.44,57.55,57.42,57.53,29252.0,48.863,48.9566,48.846,48.9396,29252.0
2015-07-01 15:50:00,57.53,57.6,57.49,57.59,57218.0,48.9396,48.9991,48.9056,48.9906,57218.0
2015-07-02 09:30:00,57.73,57.73,57.51,57.59,16846.0,49.1097,49.1097,48.9226,48.9906,16846.0
2015-07-02 09:40:00,57.6,57.61,57.39,57.61,16484.0,48.9991,49.0076,48.8205,49.0076,16484.0
2015-07-02 09:50:00,57.61,57.65,57.55,57.59,31836.0,49.0076,49.0417,48.9566,48.9906,31836.0
2015-07-02 10:00:00,57.57,57.7,57.56,57.58,21464.0,48.9736,49.0842,48.9651,48.9821,21464.0
2015-07-02 10:10:00,57.6,57.68,57.56,57.59,14637.0,48.9991,49.0672,48.9651,48.9906,14637.0
2015-07-02 10:20:00,57.58,57.64,57.55,57.55,6100.0,48.9821,49.0332,48.9566,48.9566,6100.0
2015-07-02 10:30:00,57.55,57.55,57.41,57.43,8329.0,48.9566,48.9566,48.8375,48.8545,8329.0
2015-07-02 10:40:00,57.43,57.51,57.42,57.43,14755.0,48.8545,48.9226,48.846,48.8545,14755.0
2015-07-02 10:50:00,57.43,57.49,57.43,57.45,14310.0,48.8545,48.9056,48.8545,48.8715,14310.0
2015-07-02 11:00:00,57.45,57.54,57.43,57.47,41609.0,48.8715,48.9481,48.8545,48.8885,41609.0
2015-07-02 11:10:00,57.46,57.57,57.43,57.55,19105.0,48.88,48.9736,48.8545,48.9566,19105.0
2015-07-02 11:20:00,57.5,57.55,57.45,57.48,17503.0,48.9141,48.9566,48.8715,48.897,17503.0
2015-07-02 11:30:00,57.48,57.51,57.46,57.47,13817.0,48.897,48.9226,48.88,48.8885,13817.0
2015-07-02 11:40:00,57.47,57.49,57.45,57.48,13883.0,48.8885,48.9056,48.8715,48.897,13883.0
2015-07-02 11:50:00,57.48,57.6,57.46,57.48,17721.0,48.897,48.9991,48.88,48.897,17721.0
2015-07-02 12:00:00,57.5,57.57,57.49,57.54,8999.0,48.9141,48.9736,48.9056,48.9481,8999.0
2015-07-02 12:10:00,57.51,57.53,57.48,57.49,9677.0,48.9226,48.9396,48.897,48.9056,9677.0
2015-07-02 12:20:00,57.49,57.5,57.45,57.47,10029.0,48.9056,48.9141,48.8715,48.8885,10029.0
2015-07-02 12:30:00,57.46,57.5,57.45,57.47,17482.0,48.88,48.9141,48.8715,48.8885,17482.0
2015-07-02 12:40:00,57.47,57.49,57.46,57.48,6101.0,48.8885,48.9056,48.88,48.897,6101.0
2015-07-02 12:50:00,57.48,57.55,57.47,57.49,24007.0,48.897,48.9566,48.8885,48.9056,24007.0
2015-07-02 13:00:00,57.48,57.51,57.47,57.51,9000.0,48.897,48.9226,48.8885,48.9226,9000.0
2015-07-02 13:10:00,57.51,57.52,57.47,57.49,9350.0,48.9226,48.9311,48.8885,48.9056,9350.0
2015-07-02 13:20:00,57.49,57.51,57.47,57.51,5838.0,48.9056,48.9226,48.8885,48.9226,5838.0
2015-07-02 13:30:00,57.52,57.54,57.49,57.49,9128.0,48.9311,48.9481,48.9056,48.9056,9128.0
2015-07-02 13:40:00,57.5,57.56,57.49,57.53,7122.0,48.9141,48.9651,48.9056,48.9396,7122.0
2015-07-02 13:50:00,57.52,57.53,57.48,57.49,15661.0,48.9311,48.9396,48.897,48.9056,15661.0
2015-07-02 14:00:00,57.48,57.51,57.48,57.5,12933.0,48.897,48.9226,48.897,48.9141,12933.0
2015-07-02 14:10:00,57.5,57.52,57.48,57.5,6834.0,48.9141,48.9311,48.897,48.9141,6834.0
2015-07-02 14:20:00,57.5,57.52,57.48,57.49,8076.0,48.9141,48.9311,48.897,48.9056,8076.0
2015-07-02 14:30:00,57.5,57.51,57.49,57.49,6630.0,48.9141,48.9226,48.9056,48.9056,6630.0
2015-07-02 14:40:00,57.5,57.51,57.45,57.5,9628.0,48.9141,48.9226,48.8715,48.9141,9628.0
2015-07-02 14:50:00,57.5,57.5,57.42,57.48,7527.0,48.9141,48.9141,48.846,48.897,7527.0
2015-07-02 15:00:00,57.49,57.51,57.46,57.48,12466.0,48.9056,48.9226,48.88,48.897,12466.0
2015-07-02 15:10:00,57.48,57.51,57.47,57.49,10645.0,48.897,48.9226,48.8885,48.9056,10645.0
2015-07-02 15:20:00,57.49,57.51,57.47,57.49,15117.0,48.9056,48.9226,48.8885,48.9056,15117.0
2015-07-02 15:30:00,57.49,57.5,57.48,57.5,21690.0,48.9056,48.9141,48.897,48.9141,21690.0
2015-07-02 15:40:00,57.5,57.52,57.49,57.5,27473.0,48.9141,48.9311,48.9056,48.9141,27473.0
2015-07-02 15:50:00,57.5,57.56,57.49,57.51,62483.0,48.9141,48.9651,48.9056,48.9226,62483.0
2015-07-06 09:30:00,56.89,57.11,56.78,57.01,34123.0,48.3951,48.5823,48.3016,48.4972,34123.0
2015-07-06 09:40:00,57.02,57.13,56.96,57.11,14286.0,48.5057,48.5993,48.4547,48.5823,14286.0
2015-07-06 09:50:00,57.11,57.17,57.01,57.09,13564.0,48.5823,48.6333,48.4972,48.5653,13564.0
2015-07-06 10:00:00,57.15,57.16,57.0,57.06,12814.0,48.6163,48.6248,48.4887,48.5398,12814.0
2015-07-06 10:10:00,57.06,57.15,57.02,57.07,16845.0,48.5398,48.6163,48.5057,48.5483,16845.0
2015-07-06 10:20:00,57.09,57.11,57.06,57.09,14058.0,48.5653,48.5823,48.5398,48.5653,14058.0
2015-07-06 10:30:00,57.12,57.2,57.1,57.2,16019.0,48.5908,48.6589,48.5738,48.6589,16019.0
2015-07-06 10:40:00,57.2,57.28,57.13,57.26,19448.0,48.6589,48.7269,48.5993,48.7099,19448.0
2015-07-06 10:50:00,57.24,57.24,57.1,57.1,9706.0,48.6929,48.6929,48.5738,48.5738,9706.0
2015-07-06 11:00:00,57.13,57.14,57.04,57.04,15162.0,48.5993,48.6078,48.5227,48.5227,15162.0
2015-07-06 11:10:00,57.06,57.07,57.0,57.0,22723.0,48.5398,48.5483,48.4887,48.4887,22723.0
2015-07-06 11:20:00,57.02,57.06,57.02,57.05,10228.0,48.5057,48.5398,48.5057,48.5313,10228.0
2015-07-06 11:30:00,57.05,57.05,56.98,57.01,8158.0,48.5313,48.5313,48.4717,48.4972,8158.0
2015-07-06 11:40:00,57.01,57.07,56.98,57.06,12046.0,48.4972,48.5483,48.4717,48.5398,12046.0
2015-07-06 11:50:00,57.06,57.16,57.05,57.12,35973.0,48.5398,48.6248,48.5313,48.5908,35973.0
2015-07-06 12:00:00,57.1,57.1,57.01,57.04,23547.0,48.5738,48.5738,48.4972,48.5227,23547.0
2015-07-06 12:10:00,57.04,57.12,57.03,57.07,5043.0,48.5227,48.5908,48.5142,48.5483,5043.0
2015-07-06 12:20:00,57.05,57.07,57.03,57.03,6075.0,48.5313,48.5483,48.5142,48.5142,6075.0
2015-07-06 12:30:00,57.02,57.03,57.0,57.01,7079.0,48.5057,48.5142,48.4887,48.4972,7079.0
2015-07-06 12:40:00,57.0,57.03,57.0,57.02,13539.0,48.4887,48.5142,48.4887,48.5057,13539.0
2015-07-06 12:50:00,57.01,57.05,57.0,57.04,7514.0,48.4972,48.5313,48.4887,48.5227,7514.0
2015-07-06 13:00:00,57.05,57.05,57.0,57.01,7788.0,48.5313,48.5313,48.4887,48.4972,7788.0
2015-07-06 13:10:00,57.01,57.04,56.99,57.0,23312.0,48.4972,48.5227,48.4802,48.4887,23312.0
2015-07-06 13:20:00,57.0,57.01,56.98,57.01,16318.0,48.4887,48.4972,48.4717,48.4972,16318.0
2015-07-06 13:30:00,57.01,57.04,57.0,57.04,15261.0,48.4972,48.5227,48.4887,48.5227,15261.0
2015-07-06 13:40:00,57.04,57.04,56.98,57.01,19390.0,48.5227,48.5227,48.4717,48.4972,19390.0
2015-07-06 13:50:00,57.0,57.04,56.99,57.02,5778.0,48.4887,48.5227,48.4802,48.5057,5778.0
2015-07-06 14:00:00,57.02,57.03,56.98,57.01,9622.0,48.5057,48.5142,48.4717,48.4972,9622.0
2015-07-06 14:10:00,57.01,57.05,57.0,57.02,11315.0,48.4972,48.5313,48.4887,48.5057,11315.0
2015-07-06 14:20:00,57.02,57.03,56.92,56.94,15523.0,48.5057,48.5142,48.4207,48.4377,15523.0
2015-07-06 14:30:00,56.94,56.98,56.94,56.97,17803.0,48.4377,48.4717,48.4377,48.4632,17803.0
2015-07-06 14:40:00,56.98,57.02,56.95,57.01,15951.0,48.4717,48.5057,48.4462,48.4972,15951.0
2015-07-06 14:50:00,57.02,57.04,57.0,57.02,9378.0,48.5057,48.5227,48.4887,48.5057,9378.0
2015-07-06 15:00:00,57.03,57.04,57.0,57.01,12097.0,48.5142,48.5227,48.4887,48.4972,12097.0
2015-07-06 15:10:00,57.02,57.13,57.02,57.09,22590.0,48.5057,48.5993,48.5057,48.5653,22590.0
2015-07-06 15:20:00,57.09,57.15,57.09,57.1,20022.0,48.5653,48.6163,48.5653,48.5738,20022.0
2015-07-06 15:30:00,57.1,57.17,57.04,57.15,30401.0,48.5738,48.6333,48.5227,48.6163,30401.0
2015-07-06 15:40:00,57.15,57.16,57.1,57.14,30714.0,48.6163,48.6248,48.5738,48.6078,30714.0
2015-07-06 15:50:00,57.15,57.24,57.14,57.24,107992.0,48.6163,48.6929,48.6078,48.6929,107992.0
2015-07-07 09:30:00,57.13,57.13,56.78,56.85,68032.0,48.5993,48.5993,48.3016,48.3611,68032.0
2015-07-07 09:40:00,56.85,57.04,56.82,56.92,43461.0,48.3611,48.5227,48.3356,48.4207,43461.0
2015-07-07 09:50:00,56.96,57.0,56.65,56.72,16506.0,48.4547,48.4887,48.191,48.2505,16506.0
2015-07-07 10:00:00,56.72,56.8,56.56,56.64,28717.0,48.2505,48.3186,48.1144,48.1825,28717.0
2015-07-07 10:10:00,56.62,56.74,56.61,56.62,17534.0,48.1655,48.2675,48.157,48.1655,17534.0
2015-07-07 10:20:00,56.6,56.66,56.46,56.53,11236.0,48.1484,48.1995,48.0294,48.0889,11236.0
2015-07-07 10:30:00,56.5,56.65,56.48,56.51,34589.0,48.0634,48.191,48.0464,48.0719,34589.0
2015-07-07 10:40:00,56.5,56.67,56.46,56.63,28494.0,48.0634,48.208,48.0294,48.174,28494.0
2015-07-07 10:50:00,56.65,56.75,56.64,56.65,18877.0,48.191,48.276,48.1825,48.191,18877.0
2015-07-07 11:00:00,56.65,56.65,56.49,56.52,13824.0,48.191,48.191,48.0549,48.0804,13824.0
2015-07-07 11:10:00,56.52,56.6,56.52,56.54,13572.0,48.0804,48.1484,48.0804,48.0974,13572.0
2015-07-07 11:20:00,56.54,56.59,56.46,56.51,25687.0,48.0974,48.1399,48.0294,48.0719,25687.0
2015-07-07 11:30:00,56.51,56.51,56.4,56.5,32961.0,48.0719,48.0719,47.9783,48.0634,32961.0
2015-07-07 11:40:00,56.48,56.61,56.48,56.55,20427.0,48.0464,48.157,48.0464,48.1059,20427.0
2015-07-07 11:50:00,56.56,56.8,56.55,56.7,14226.0,48.1144,48.3186,48.1059,48.2335,14226.0
2015-07-07 12:00:00,56.68,56.7,56.61,56.69,9742.0,48.2165,48.2335,48.157,48.225,9742.0
2015-07-07 12:10:00,56.69,56.69,56.58,56.63,16578.0,48.225,48.225,48.1314,48.174,16578.0
2015-07-07 12:20:00,56.64,56.7,56.63,56.65,18329.0,48.1825,48.2335,48.174,48.191,18329.0
2015-07-07 12:30:00,56.65,56.84,56.65,56.83,13135.0,48.191,48.3526,48.191,48.3441,13135.0
2015-07-07 12:40:00,56.83,56.94,56.83,56.94,16059.0,48.3441,48.4377,48.3441,48.4377,16059.0
2015-07-07 12:50:00,56.95,57.13,56.92,57.04,23036.0,48.4462,48.5993,48.4207,48.5227,23036.0
2015-07-07 13:00:00,57.05,57.05,56.89,56.98,13000.0,48.5313,48.5313,48.3951,48.4717,13000.0
2015-07-07 13:10:00,56.98,57.19,56.98,57.08,23235.0,48.4717,48.6503,48.4717,48.5568,23235.0
2015-07-07 13:20:00,57.1,57.13,57.02,57.12,22929.0,48.5738,48.5993,48.5057,48.5908,22929.0
2015-07-07 13:30:00,57.13,57.17,57.11,57.13,32675.0,48.5993,48.6333,48.5823,48.5993,32675.0
2015-07-07 13:40:00,57.14,57.2,57.11,57.17,16309.0,48.6078,48.6589,48.5823,48.6333,16309.0
2015-07-07 13:50:00,57.19,57.19,57.13,57.14,17514.0,48.6503,48.6503,48.5993,48.6078,17514.0
2015-07-07 14:00:00,57.14,57.2,57.11,57.18,18389.0,48.6078,48.6589,48.5823,48.6418,18389.0
2015-07-07 14:10:00,57.19,57.2,57.05,57.05,32188.0,48.6503,48.6589,48.5313,48.5313,32188.0
2015-07-07 14:20:00,57.05,57.08,57.0,57.04,14195.0,48.5313,48.5568,48.4887,48.5227,14195.0
2015-07-07 14:30:00,57.04,57.17,57.01,57.15,14526.0,48.5227,48.6333,48.4972,48.6163,14526.0
2015-07-07 14:40:00,57.15,57.34,57.15,57.28,35270.0,48.6163,48.7779,48.6163,48.7269,35270.0
2015-07-07 14:50:00,57.28,57.44,57.24,57.4,14359.0,48.7269,48.863,48.6929,48.829,14359.0
2015-07-07 15:00:00,57.4,57.46,57.34,57.38,21850.0,48.829,48.88,48.7779,48.812,21850.0
2015-07-07 15:10:00,57.38,57.48,57.35,57.48,30012.0,48.812,48.897,48.7865,48.897,30012.0
2015-07-07 15:20:00,57.45,57.6,57.45,57.54,38251.0,48.8715,48.9991,48.8715,48.9481,38251.0
2015-07-07 15:30:00,57.55,57.62,57.53,57.53,60033.0,48.9566,49.0161,48.9396,48.9396,60033.0
2015-07-07 15:40:00,57.52,57.6,57.47,57.53,64629.0,48.9311,48.9991,48.8885,48.9396,64629.0
2015-07-07 15:50:00,57.53,57.64,57.47,57.5,172914.0,48.9396,49.0332,48.8885,48.9141,172914.0
2015-07-08 09:30:00,57.37,57.58,56.87,57.51,76131.0,48.8035,48.9821,48.3781,48.9226,76131.0
2015-07-08 09:40:00,57.46,57.51,57.18,57.18,27455.0,48.88,48.9226,48.6418,48.6418,27455.0
2015-07-08 09:50:00,57.22,57.4,57.15,57.3,37077.0,48.6759,48.829,48.6163,48.7439,37077.0
2015-07-08 10:00:00,57.26,57.37,57.22,57.36,30972.0,48.7099,48.8035,48.6759,48.795,30972.0
2015-07-08 10:10:00,57.36,57.37,57.19,57.28,66342.0,48.795,48.8035,48.6503,48.7269,66342.0
2015-07-08 10:20:00,57.29,57.29,57.11,57.17,23138.0,48.7354,48.7354,48.5823,48.6333,23138.0
2015-07-08 10:30:00,57.16,57.18,57.03,57.16,141266.0,48.6248,48.6418,48.5142,48.6248,141266.0
2015-07-08 10:40:00,57.15,57.22,57.08,57.18,53784.0,48.6163,48.6759,48.5568,48.6418,53784.0
2015-07-08 10:50:00,57.19,57.3,57.18,57.21,24733.0,48.6503,48.7439,48.6418,48.6674,24733.0
2015-07-08 11:00:00,57.2,57.23,57.12,57.13,39762.0,48.6589,48.6844,48.5908,48.5993,39762.0
2015-07-08 11:10:00,57.12,57.18,57.06,57.08,70058.0,48.5908,48.6418,48.5398,48.5568,70058.0
2015-07-08 11:20:00,57.08,57.11,57.05,57.07,45224.0,48.5568,48.5823,48.5313,48.5483,45224.0
2015-07-08 11:30:00,57.06,57.15,57.06,57.09,40359.0,48.5398,48.6163,48.5398,48.5653,40359.0
2015-07-08 11:40:00,57.07,57.07,56.89,57.01,16895.0,48.5483,48.5483,48.3951,48.4972,16895.0
2015-07-08 11:50:00,57.0,57.01,56.8,56.86,13700.0,48.4887,48.4972,48.3186,48.3696,13700.0
2015-07-08 12:00:00,56.89,56.97,56.88,56.9,9529.0,48.3951,48.4632,48.3866,48.4036,9529.0
2015-07-08 12:10:00,56.89,57.0,56.8,56.99,20099.0,48.3951,48.4887,48.3186,48.4802,20099.0
2015-07-08 12:20:00,56.97,57.02,56.94,56.96,9142.0,48.4632,48.5057,48.4377,48.4547,9142.0
2015-07-08 12:30:00,56.96,57.06,56.92,57.0,21909.0,48.4547,48.5398,48.4207,48.4887,21909.0
2015-07-08 12:40:00,57.0,57.01,56.9,56.95,22022.0,48.4887,48.4972,48.4036,48.4462,22022.0
2015-07-08 12:50:00,56.93,57.14,56.9,57.1,17460.0,48.4292,48.6078,48.4036,48.5738,17460.0
2015-07-08 13:00:00,57.11,57.13,57.0,57.03,8938.0,48.5823,48.5993,48.4887,48.5142,8938.0
2015-07-08 13:10:00,57.05,57.13,57.03,57.11,12812.0,48.5313,48.5993,48.5142,48.5823,12812.0
2015-07-08 13:20:00,57.11,57.17,57.07,57.17,7631.0,48.5823,48.6333,48.5483,48.6333,7631.0
2015-07-08 13:30:00,57.17,57.18,57.13,57.16,8114.0,48.6333,48.6418,48.5993,48.6248,8114.0
2015-07-08 13:40:00,57.18,57.23,57.15,57.18,11665.0,48.6418,48.6844,48.6163,48.6418,11665.0
2015-07-08 13:50:00,57.19,57.24,57.15,57.19,7662.0,48.6503,48.6929,48.6163,48.6503,7662.0
2015-07-08 14:00:00,57.19,57.2,56.99,57.01,15983.0,48.6503,48.6589,48.4802,48.4972,15983.0
2015-07-08 14:10:00,57.03,57.16,57.01,57.01,15005.0,48.5142,48.6248,48.4972,48.4972,15005.0
2015-07-08 14:20:00,57.02,57.02,56.94,57.02,12343.0,48.5057,48.5057,48.4377,48.5057,12343.0
2015-07-08 14:30:00,57.0,57.02,56.91,56.93,15732.0,48.4887,48.5057,48.4122,48.4292,15732.0
2015-07-08 14:40:00,56.94,56.94,56.75,56.78,31723.0,48.4377,48.4377,48.276,48.3016,31723.0
2015-07-08 14:50:00,56.78,56.94,56.76,56.85,25339.0,48.3016,48.4377,48.2846,48.3611,25339.0
2015-07-08 15:00:00,56.85,56.96,56.82,56.89,23509.0,48.3611,48.4547,48.3356,48.3951,23509.0
2015-07-08 15:10:00,56.9,56.96,56.88,56.9,22030.0,48.4036,48.4547,48.3866,48.4036,22030.0
2015-07-08 15:20:00,56.9,56.93,56.74,56.74,31012.0,48.4036,48.4292,48.2675,48.2675,31012.0
2015-07-08 15:30:00,56.74,56.89,56.74,56.82,60408.0,48.2675,48.3951,48.2675,48.3356,60408.0
2015-07-08 15:40:00,56.83,56.93,56.8,56.89,46722.0,48.3441,48.4292,48.3186,48.3951,46722.0
2015-07-08 15:50:00,56.87,56.88,56.77,56.79,75574.0,48.3781,48.3866,48.2931,48.3101,75574.0
2015-07-09 09:30:00,57.44,57.53,57.21,57.27,31257.0,48.863,48.9396,48.6674,48.7184,31257.0
2015-07-09 09:40:00,57.23,57.31,57.16,57.26,23638.0,48.6844,48.7524,48.6248,48.7099,23638.0
2015-07-09 09:50:00,57.26,57.31,57.17,57.25,24992.0,48.7099,48.7524,48.6333,48.7014,24992.0
2015-07-09 10:00:00,57.26,57.3,57.1,57.15,19022.0,48.7099,48.7439,48.5738,48.6163,19022.0
2015-07-09 10:10:00,57.16,57.2,57.09,57.13,40415.0,48.6248,48.6589,48.5653,48.5993,40415.0
2015-07-09 10:20:00,57.13,57.14,57.04,57.06,44847.0,48.5993,48.6078,48.5227,48.5398,44847.0
2015-07-09 10:30:00,57.04,57.06,56.92,57.0,44573.0,48.5227,48.5398,48.4207,48.4887,44573.0
2015-07-09 10:40:00,57.01,57.14,57.0,57.1,19108.0,48.4972,48.6078,48.4887,48.5738,19108.0
2015-07-09 10:50:00,57.12,57.17,57.08,57.17,11857.0,48.5908,48.6333,48.5568,48.6333,11857.0
2015-07-09 11:00:00,57.17,57.18,57.07,57.13,19070.0,48.6333,48.6418,48.5483,48.5993,19070.0
2015-07-09 11:10:00,57.14,57.15,57.07,57.08,12919.0,48.6078,48.6163,48.5483,48.5568,12919.0
2015-07-09 11:20:00,57.08,57.14,57.0,57.01,16130.0,48.5568,48.6078,48.4887,48.4972,16130.0
2015-07-09 11:30:00,57.0,57.05,56.99,57.05,13183.0,48.4887,48.5313,48.4802,48.5313,13183.0
2015-07-09 11:40:00,57.06,57.13,57.02,57.09,20665.0,48.5398,48.5993,48.5057,48.5653,20665.0
2015-07-09 11:50:00,57.08,57.08,57.03,57.05,13002.0,48.5568,48.5568,48.5142,48.5313,13002.0
2015-07-09 12:00:00,57.04,57.04,56.99,57.01,23430.0,48.5227,48.5227,48.4802,48.4972,23430.0
2015-07-09 12:10:00,57.01,57.06,57.0,57.05,12552.0,48.4972,48.5398,48.4887,48.5313,12552.0
2015-07-09 12:20:00,57.05,57.05,57.0,57.02,14611.0,48.5313,48.5313,48.4887,48.5057,14611.0
2015-07-09 12:30:00,57.01,57.05,57.01,57.03,16321.0,48.4972,48.5313,48.4972,48.5142,16321.0
2015-07-09 12:40:00,57.03,57.04,56.96,56.96,17543.0,48.5142,48.5227,48.4547,48.4547,17543.0
2015-07-09 12:50:00,56.95,57.01,56.95,56.97,20481.0,48.4462,48.4972,48.4462,48.4632,20481.0
2015-07-09 13:00:00,56.98,56.99,56.9,56.93,21264.0,48.4717,48.4802,48.4036,48.4292,21264.0
2015-07-09 13:10:00,56.92,56.95,56.9,56.93,17343.0,48.4207,48.4462,48.4036,48.4292,17343.0
2015-07-09 13:20:00,56.92,56.98,56.91,56.98,30674.0,48.4207,48.4717,48.4122,48.4717,30674.0
2015-07-09 13:30:00,56.98,57.02,56.95,57.0,14920.0,48.4717,48.5057,48.4462,48.4887,14920.0
2015-07-09 13:40:00,56.99,56.99,56.93,56.99,14774.0,48.4802,48.4802,48.4292,48.4802,14774.0
2015-07-09 13:50:00,56.97,56.99,56.93,56.95,26380.0,48.4632,48.4802,48.4292,48.4462,26380.0
2015-07-09 14:00:00,56.95,56.98,56.92,56.94,15420.0,48.4462,48.4717,48.4207,48.4377,15420.0
2015-07-09 14:10:00,56.94,56.97,56.92,56.94,32840.0,48.4377,48.4632,48.4207,48.4377,32840.0
2015-07-09 14:20:00,56.95,56.98,56.93,56.97,34372.0,48.4462,48.4717,48.4292,48.4632,34372.0
2015-07-09 14:30:00,56.97,56.99,56.94,56.98,23719.0,48.4632,48.4802,48.4377,48.4717,23719.0
2015-07-09 14:40:00,56.98,57.01,56.96,57.0,27283.0,48.4717,48.4972,48.4547,48.4887,27283.0
2015-07-09 14:50:00,57.0,57.09,57.0,57.08,15679.0,48.4887,48.5653,48.4887,48.5568,15679.0
2015-07-09 15:00:00,57.07,57.12,57.06,57.11,19434.0,48.5483,48.5908,48.5398,48.5823,19434.0
2015-07-09 15:10:00,57.11,57.14,57.08,57.11,28649.0,48.5823,48.6078,48.5568,48.5823,28649.0
2015-07-09 15:20:00,57.11,57.12,56.99,57.0,38355.0,48.5823,48.5908,48.4802,48.4887,38355.0
2015-07-09 15:30:00,57.0,57.06,56.99,57.04,33989.0,48.4887,48.5398,48.4802,48.5227,33989.0
2015-07-09 15:40:00,57.04,57.12,57.03,57.09,35593.0,48.5227,48.5908,48.5142,48.5653,35593.0
2015-07-09 15:50:00,57.09,57.1,56.94,56.95,114794.0,48.5653,48.5738,48.4377,48.4462,114794.0
2015-07-10 09:30:00,57.47,57.66,57.46,57.54,25396.0,48.8885,49.0502,48.88,48.9481,25396.0
2015-07-10 09:40:00,57.51,57.56,57.24,57.24,35411.0,48.9226,48.9651,48.6929,48.6929,35411.0
2015-07-10 09:50:00,57.25,57.34,57.23,57.31,14273.0,48.7014,48.7779,48.6844,48.7524,14273.0
2015-07-10 10:00:00,57.31,57.36,57.29,57.3,20789.0,48.7524,48.795,48.7354,48.7439,20789.0
2015-07-10 10:10:00,57.3,57.3,57.15,57.18,20108.0,48.7439,48.7439,48.6163,48.6418,20108.0
2015-07-10 10:20:00,57.18,57.23,57.17,57.21,23053.0,48.6418,48.6844,48.6333,48.6674,23053.0
2015-07-10 10:30:00,57.21,57.22,57.07,57.09,32091.0,48.6674,48.6759,48.5483,48.5653,32091.0
2015-07-10 10:40:00,57.1,57.15,57.09,57.11,19614.0,48.5738,48.6163,48.5653,48.5823,19614.0
2015-07-10 10:50:00,57.11,57.17,57.11,57.14,10828.0,48.5823,48.6333,48.5823,48.6078,10828.0
2015-07-10 11:00:00,57.13,57.19,57.12,57.18,26869.0,48.5993,48.6503,48.5908,48.6418,26869.0
2015-07-10 11:10:00,57.17,57.17,57.1,57.15,16068.0,48.6333,48.6333,48.5738,48.6163,16068.0
2015-07-10 11:20:00,57.15,57.17,57.12,57.16,21378.0,48.6163,48.6333,48.5908,48.6248,21378.0
2015-07-10 11:30:00,57.17,57.19,57.16,57.18,11315.0,48.6333,48.6503,48.6248,48.6418,11315.0
2015-07-10 11:40:00,57.17,57.22,57.17,57.2,8691.0,48.6333,48.6759,48.6333,48.6589,8691.0
2015-07-10 11:50:00,57.21,57.26,57.18,57.24,19479.0,48.6674,48.7099,48.6418,48.6929,19479.0
2015-07-10 12:00:00,57.26,57.26,57.22,57.25,8483.0,48.7099,48.7099,48.6759,48.7014,8483.0
2015-07-10 12:10:00,57.25,57.25,57.19,57.2,11347.0,48.7014,48.7014,48.6503,48.6589,11347.0
2015-07-10 12:20:00,57.21,57.27,57.21,57.26,26322.0,48.6674,48.7184,48.6674,48.7099,26322.0
2015-07-10 12:30:00,57.26,57.27,57.2,57.21,13852.0,48.7099,48.7184,48.6589,48.6674,13852.0
2015-07-10 12:40:00,57.21,57.25,57.19,57.24,13342.0,48.6674,48.7014,48.6503,48.6929,13342.0
2015-07-10 12:50:00,57.24,57.28,57.23,57.26,7904.0,48.6929,48.7269,48.6844,48.7099,7904.0
2015-07-10 13:00:00,57.26,57.3,57.25,57.26,9467.0,48.7099,48.7439,48.7014,48.7099,9467.0
2015-07-10 13:10:00,57.25,57.29,57.25,57.28,18692.0,48.7014,48.7354,48.7014,48.7269,18692.0
2015-07-10 13:20:00,57.27,57.29,57.26,57.27,6200.0,48.7184,48.7354,48.7099,48.7184,6200.0
2015-07-10 13:30:00,57.27,57.31,57.25,57.29,13729.0,48.7184,48.7524,48.7014,48.7354,13729.0
2015-07-10 13:40:00,57.3,57.36,57.28,57.29,16875.0,48.7439,48.795,48.7269,48.7354,16875.0
2015-07-10 13:50:00,57.28,57.33,57.25,57.31,21244.0,48.7269,48.7694,48.7014,48.7524,21244.0
2015-07-10 14:00:00,57.3,57.39,57.3,57.39,17662.0,48.7439,48.8205,48.7439,48.8205,17662.0
2015-07-10 14:10:00,57.39,57.47,57.38,57.46,10295.0,48.8205,48.8885,48.812,48.88,10295.0
2015-07-10 14:20:00,57.47,57.48,57.42,57.42,15124.0,48.8885,48.897,48.846,48.846,15124.0
2015-07-10 14:30:00,57.41,57.42,57.38,57.4,13757.0,48.8375,48.846,48.812,48.829,13757.0
2015-07-10 14:40:00,57.39,57.43,57.39,57.41,14774.0,48.8205,48.8545,48.8205,48.8375,14774.0
2015-07-10 14:50:00,57.41,57.43,57.4,57.43,16607.0,48.8375,48.8545,48.829,48.8545,16607.0
2015-07-10 15:00:00,57.43,57.44,57.41,57.41,13269.0,48.8545,48.863,48.8375,48.8375,13269.0
2015-07-10 15:10:00,57.42,57.55,57.41,57.54,20778.0,48.846,48.9566,48.8375,48.9481,20778.0
2015-07-10 15:20:00,57.54,57.55,57.5,57.5,22118.0,48.9481,48.9566,48.9141,48.9141,22118.0
2015-07-10 15:30:00,57.5,57.55,57.48,57.54,34420.0,48.9141,48.9566,48.897,48.9481,34420.0
2015-07-10 15:40:00,57.53,57.57,57.52,57.55,36923.0,48.9396,48.9736,48.9311,48.9566,36923.0
2015-07-10 15:50:00,57.55,57.57,57.48,57.48,77072.0,48.9566,48.9736,48.897,48.897,77072.0
2015-07-13 09:30:00,57.9,58.0,57.8,57.8,12134.0,49.2543,49.3394,49.1693,49.1693,12134.0
2015-07-13 09:40:00,57.82,57.99,57.79,57.94,10497.0,49.1863,49.3309,49.1608,49.2884,10497.0
2015-07-13 09:50:00,57.98,57.99,57.89,57.89,1892.0,49.3224,49.3309,49.2458,49.2458,1892.0
2015-07-13 10:00:00,57.94,57.97,57.9,57.93,2956.0,49.2884,49.3139,49.2543,49.2798,2956.0
2015-07-13 10:10:00,57.94,57.98,57.85,57.86,10326.0,49.2884,49.3224,49.2118,49.2203,10326.0
2015-07-13 10:20:00,57.84,58.02,57.84,58.0,21767.0,49.2033,49.3564,49.2033,49.3394,21767.0
2015-07-13 10:30:00,58.0,58.04,57.98,58.01,9749.0,49.3394,49.3734,49.3224,49.3479,9749.0
2015-07-13 10:40:00,58.0,58.1,58.0,58.1,17533.0,49.3394,49.4245,49.3394,49.4245,17533.0
2015-07-13 10:50:00,58.1,58.12,58.09,58.1,18737.0,49.4245,49.4415,49.416,49.4245,18737.0
2015-07-13 11:00:00,58.1,58.13,58.08,58.08,13423.0,49.4245,49.45,49.4075,49.4075,13423.0
2015-07-13 11:10:00,58.08,58.13,58.05,58.12,16023.0,49.4075,49.45,49.3819,49.4415,16023.0
2015-07-13 11:20:00,58.12,58.17,58.11,58.17,6230.0,49.4415,49.484,49.433,49.484,6230.0
2015-07-13 11:30:00,58.18,58.32,58.17,58.31,19946.0,49.4925,49.6116,49.484,49.6031,19946.0
2015-07-13 11:40:00,58.32,58.32,58.26,58.27,14826.0,49.6116,49.6116,49.5606,49.5691,14826.0
2015-07-13 11:50:00,58.26,58.31,58.26,58.29,6105.0,49.5606,49.6031,49.5606,49.5861,6105.0
2015-07-13 12:00:00,58.29,58.31,58.28,58.3,11582.0,49.5861,49.6031,49.5776,49.5946,11582.0
2015-07-13 12:10:00,58.31,58.31,58.25,58.25,17420.0,49.6031,49.6031,49.5521,49.5521,17420.0
2015-07-13 12:20:00,58.25,58.25,58.22,58.24,7421.0,49.5521,49.5521,49.5265,49.5436,7421.0
2015-07-13 12:30:00,58.23,58.24,58.2,58.21,5490.0,49.5351,49.5436,49.5095,49.518,5490.0
2015-07-13 12:40:00,58.21,58.23,58.2,58.2,13852.0,49.518,49.5351,49.5095,49.5095,13852.0
2015-07-13 12:50:00,58.21,58.21,58.12,58.19,13336.0,49.518,49.518,49.4415,49.501,13336.0
2015-07-13 13:00:00,58.18,58.24,58.17,58.23,14149.0,49.4925,49.5436,49.484,49.5351,14149.0
2015-07-13 13:10:00,58.23,58.24,58.21,58.21,8938.0,49.5351,49.5436,49.518,49.518,8938.0
2015-07-13 13:20:00,58.22,58.25,58.2,58.22,4922.0,49.5265,49.5521,49.5095,49.5265,4922.0
2015-07-13 13:30:00,58.23,58.23,58.19,58.2,6288.0,49.5351,49.5351,49.501,49.5095,6288.0
2015-07-13 13:40:00,58.19,58.21,58.19,58.2,12840.0,49.501,49.518,49.501,49.5095,12840.0
2015-07-13 13:50:00,58.2,58.2,58.15,58.18,8997.0,49.5095,49.5095,49.467,49.4925,8997.0
2015-07-13 14:00:00,58.19,58.27,58.18,58.27,10026.0,49.501,49.5691,49.4925,49.5691,10026.0
2015-07-13 14:10:00,58.27,58.28,58.26,58.27,12215.0,49.5691,49.5776,49.5606,49.5691,12215.0
2015-07-13 14:20:00,58.28,58.29,58.27,58.29,13994.0,49.5776,49.5861,49.5691,49.5861,13994.0
2015-07-13 14:30:00,58.29,58.33,58.27,58.32,12083.0,49.5861,49.6201,49.5691,49.6116,12083.0
2015-07-13 14:40:00,58.32,58.33,58.29,58.3,18570.0,49.6116,49.6201,49.5861,49.5946,18570.0
2015-07-13 14:50:00,58.3,58.4,58.3,58.36,26290.0,49.5946,49.6797,49.5946,49.6456,26290.0
2015-07-13 15:00:00,58.35,58.37,58.3,58.32,23462.0,49.6371,49.6541,49.5946,49.6116,23462.0
2015-07-13 15:10:00,58.31,58.35,58.3,58.34,15527.0,49.6031,49.6371,49.5946,49.6286,15527.0
2015-07-13 15:20:00,58.35,58.39,58.34,58.37,18147.0,49.6371,49.6712,49.6286,49.6541,18147.0
2015-07-13 15:30:00,58.38,58.41,58.37,58.38,32252.0,49.6627,49.6882,49.6541,49.6627,32252.0
2015-07-13 15:40:00,58.38,58.46,58.38,58.44,26410.0,49.6627,49.7307,49.6627,49.7137,26410.0
2015-07-13 15:50:00,58.44,58.46,58.42,58.43,45014.0,49.7137,49.7307,49.6967,49.7052,45014.0
2015-07-14 09:30:00,58.49,58.6,58.39,58.59,17245.0,49.7562,49.8498,49.6712,49.8413,17245.0
2015-07-14 09:40:00,58.6,58.82,58.57,58.82,19532.0,49.8498,50.037,49.8243,50.037,19532.0
2015-07-14 09:50:00,58.81,58.81,58.71,58.71,10937.0,50.0284,50.0284,49.9434,49.9434,10937.0
2015-07-14 10:00:00,58.7,58.74,58.64,58.67,12426.0,49.9349,49.9689,49.8838,49.9094,12426.0
2015-07-14 10:10:00,58.67,58.72,58.66,58.72,12452.0,49.9094,49.9519,49.9008,49.9519,12452.0
2015-07-14 10:20:00,58.71,58.74,58.68,58.71,11961.0,49.9434,49.9689,49.9179,49.9434,11961.0
2015-07-14 10:30:00,58.72,58.74,58.67,58.67,6022.0,49.9519,49.9689,49.9094,49.9094,6022.0
2015-07-14 10:40:00,58.65,58.67,58.63,58.66,12777.0,49.8923,49.9094,49.8753,49.9008,12777.0
2015-07-14 10:50:00,58.66,58.7,58.65,58.66,10438.0,49.9008,49.9349,49.8923,49.9008,10438.0
2015-07-14 11:00:00,58.66,58.69,58.66,58.66,16633.0,49.9008,49.9264,49.9008,49.9008,16633.0
2015-07-14 11:10:00,58.66,58.66,58.48,58.57,21010.0,49.9008,49.9008,49.7477,49.8243,21010.0
2015-07-14 11:20:00,58.56,58.58,58.55,58.58,20477.0,49.8158,49.8328,49.8073,49.8328,20477.0
2015-07-14 11:30:00,58.57,58.6,58.56,58.58,17795.0,49.8243,49.8498,49.8158,49.8328,17795.0
2015-07-14 11:40:00,58.58,58.59,58.55,58.55,11402.0,49.8328,49.8413,49.8073,49.8073,11402.0
2015-07-14 11:50:00,58.54,58.56,58.5,58.55,14805.0,49.7988,49.8158,49.7647,49.8073,14805.0
2015-07-14 12:00:00,58.55,58.59,58.54,58.56,10045.0,49.8073,49.8413,49.7988,49.8158,10045.0
2015-07-14 12:10:00,58.57,58.6,58.57,58.57,10125.0,49.8243,49.8498,49.8243,49.8243,10125.0
2015-07-14 12:20:00,58.57,58.58,58.53,58.53,14094.0,49.8243,49.8328,49.7903,49.7903,14094.0
2015-07-14 12:30:00,58.53,58.56,58.49,58.56,16620.0,49.7903,49.8158,49.7562,49.8158,16620.0
2015-07-14 12:40:00,58.56,58.56,58.54,58.55,23429.0,49.8158,49.8158,49.7988,49.8073,23429.0
2015-07-14 12:50:00,58.54,58.58,58.54,58.56,10679.0,49.7988,49.8328,49.7988,49.8158,10679.0
2015-07-14 13:00:00,58.57,58.58,58.55,58.57,11424.0,49.8243,49.8328,49.8073,49.8243,11424.0
2015-07-14 13:10:00,58.56,58.58,58.48,58.48,10624.0,49.8158,49.8328,49.7477,49.7477,10624.0
2015-07-14 13:20:00,58.48,58.55,58.47,58.54,15693.0,49.7477,49.8073,49.7392,49.7988,15693.0
2015-07-14 13:30:00,58.54,58.55,58.53,58.53,18276.0,49.7988,49.8073,49.7903,49.7903,18276.0
2015-07-14 13:40:00,58.53,58.54,58.53,58.53,13024.0,49.7903,49.7988,49.7903,49.7903,13024.0
2015-07-14 13:50:00,58.53,58.54,58.46,58.53,21560.0,49.7903,49.7988,49.7307,49.7903,21560.0
2015-07-14 14:00:00,58.53,58.55,58.51,58.53,11129.0,49.7903,49.8073,49.7732,49.7903,11129.0
2015-07-14 14:10:00,58.53,58.54,58.48,58.51,16752.0,49.7903,49.7988,49.7477,49.7732,16752.0
2015-07-14 14:20:00,58.5,58.52,58.5,58.51,13907.0,49.7647,49.7817,49.7647,49.7732,13907.0
2015-07-14 14:30:00,58.52,58.55,58.52,58.54,9669.0,49.7817,49.8073,49.7817,49.7988,9669.0
2015-07-14 14:40:00,58.53,58.56,58.53,58.54,13549.0,49.7903,49.8158,49.7903,49.7988,13549.0
2015-07-14 14:50:00,58.53,58.53,58.45,58.46,13160.0,49.7903,49.7903,49.7222,49.7307,13160.0
2015-07-14 15:00:00,58.46,58.55,58.45,58.52,26869.0,49.7307,49.8073,49.7222,49.7817,26869.0
2015-07-14 15:10:00,58.51,58.57,58.51,58.55,11375.0,49.7732,49.8243,49.7732,49.8073,11375.0
2015-07-14 15:20:00,58.55,58.6,58.54,58.58,14167.0,49.8073,49.8498,49.7988,49.8328,14167.0
2015-07-14 15:30:00,58.58,58.59,58.52,58.53,21999.0,49.8328,49.8413,49.7817,49.7903,21999.0
2015-07-14 15:40:00,58.53,58.59,58.51,58.59,29521.0,49.7903,49.8413,49.7732,49.8413,29521.0
2015-07-14 15:50:00,58.59,58.6,58.57,58.59,61494.0,49.8413,49.8498,49.8243,49.8413,61494.0
2015-07-15 09:30:00,58.51,58.71,58.42,58.6,32906.0,49.7732,49.9434,49.6967,49.8498,32906.0
2015-07-15 09:40:00,58.59,58.86,58.54,58.82,60369.0,49.8413,50.071,49.7988,50.037,60369.0
2015-07-15 09:50:00,58.81,58.91,58.78,58.83,15989.0,50.0284,50.1135,50.0029,50.0455,15989.0
2015-07-15 10:00:00,58.84,58.87,58.76,58.87,14907.0,50.054,50.0795,49.9859,50.0795,14907.0
2015-07-15 10:10:00,58.86,58.98,58.8,58.88,36057.0,50.071,50.1731,50.0199,50.088,36057.0
2015-07-15 10:20:00,58.87,58.95,58.85,58.85,14426.0,50.0795,50.1475,50.0625,50.0625,14426.0
2015-07-15 10:30:00,58.85,58.92,58.8,58.89,14026.0,50.0625,50.122,50.0199,50.0965,14026.0
2015-07-15 10:40:00,58.89,58.89,58.82,58.83,10505.0,50.0965,50.0965,50.037,50.0455,10505.0
2015-07-15 10:50:00,58.82,58.85,58.8,58.83,11158.0,50.037,50.0625,50.0199,50.0455,11158.0
2015-07-15 11:00:00,58.83,58.86,58.81,58.85,15224.0,50.0455,50.071,50.0284,50.0625,15224.0
2015-07-15 11:10:00,58.85,58.85,58.79,58.82,10610.0,50.0625,50.0625,50.0114,50.037,10610.0
2015-07-15 11:20:00,58.82,58.85,58.74,58.74,12930.0,50.037,50.0625,49.9689,49.9689,12930.0
2015-07-15 11:30:00,58.74,58.78,58.74,58.77,15547.0,49.9689,50.0029,49.9689,49.9944,15547.0
2015-07-15 11:40:00,58.78,58.79,58.76,58.77,17410.0,50.0029,50.0114,49.9859,49.9944,17410.0
2015-07-15 11:50:00,58.77,58.8,58.76,58.8,10943.0,49.9944,50.0199,49.9859,50.0199,10943.0
2015-07-15 12:00:00,58.81,58.82,58.78,58.81,14350.0,50.0284,50.037,50.0029,50.0284,14350.0
2015-07-15 12:10:00,58.81,58.82,58.76,58.78,9323.0,50.0284,50.037,49.9859,50.0029,9323.0
2015-07-15 12:20:00,58.78,58.82,58.78,58.8,8510.0,50.0029,50.037,50.0029,50.0199,8510.0
2015-07-15 12:30:00,58.8,58.8,58.76,58.79,12960.0,50.0199,50.0199,49.9859,50.0114,12960.0
2015-07-15 12:40:00,58.78,58.84,58.78,58.82,6793.0,50.0029,50.054,50.0029,50.037,6793.0
2015-07-15 12:50:00,58.82,58.82,58.78,58.79,17233.0,50.037,50.037,50.0029,50.0114,17233.0
2015-07-15 13:00:00,58.79,58.84,58.77,58.84,13426.0,50.0114,50.054,49.9944,50.054,13426.0
2015-07-15 13:10:00,58.84,58.85,58.82,58.84,11665.0,50.054,50.0625,50.037,50.054,11665.0
2015-07-15 13:20:00,58.84,58.84,58.79,58.79,9684.0,50.054,50.054,50.0114,50.0114,9684.0
2015-07-15 13:30:00,58.8,58.86,58.8,58.82,15459.0,50.0199,50.071,50.0199,50.037,15459.0
2015-07-15 13:40:00,58.81,58.82,58.79,58.81,15838.0,50.0284,50.037,50.0114,50.0284,15838.0
2015-07-15 13:50:00,58.8,58.83,58.79,58.82,9134.0,50.0199,50.0455,50.0114,50.037,9134.0
2015-07-15 14:00:00,58.82,58.82,58.8,58.82,13016.0,50.037,50.037,50.0199,50.037,13016.0
2015-07-15 14:10:00,58.81,58.82,58.79,58.81,11590.0,50.0284,50.037,50.0114,50.0284,11590.0
2015-07-15 14:20:00,58.81,58.83,58.8,58.81,13061.0,50.0284,50.0455,50.0199,50.0284,13061.0
2015-07-15 14:30:00,58.81,58.82,58.76,58.78,21684.0,50.0284,50.037,49.9859,50.0029,21684.0
2015-07-15 14:40:00,58.78,58.78,58.64,58.7,34130.0,50.0029,50.0029,49.8838,49.9349,34130.0
2015-07-15 14:50:00,58.71,58.75,58.7,58.75,20149.0,49.9434,49.9774,49.9349,49.9774,20149.0
2015-07-15 15:00:00,58.75,58.77,58.73,58.74,22628.0,49.9774,49.9944,49.9604,49.9689,22628.0
2015-07-15 15:10:00,58.73,58.73,58.67,58.7,23560.0,49.9604,49.9604,49.9094,49.9349,23560.0
2015-07-15 15:20:00,58.7,58.74,58.69,58.74,28128.0,49.9349,49.9689,49.9264,49.9689,28128.0
2015-07-15 15:30:00,58.74,58.83,58.71,58.76,47091.0,49.9689,50.0455,49.9434,49.9859,47091.0
2015-07-15 15:40:00,58.77,58.86,58.74,58.86,69870.0,49.9944,50.071,49.9689,50.071,69870.0
2015-07-15 15:50:00,58.86,58.94,58.84,58.91,167790.0,50.071,50.139,50.054,50.1135,167790.0
2015-07-16 09:30:00,59.13,59.19,59.04,59.06,24865.0,50.3007,50.3517,50.2241,50.2411,24865.0
2015-07-16 09:40:00,59.06,59.2,59.05,59.14,12494.0,50.2411,50.3602,50.2326,50.3092,12494.0
2015-07-16 09:50:00,59.15,59.27,59.14,59.22,35715.0,50.3177,50.4198,50.3092,50.3772,35715.0
2015-07-16 10:00:00,59.21,59.29,59.2,59.2,36183.0,50.3687,50.4368,50.3602,50.3602,36183.0
2015-07-16 10:10:00,59.2,59.25,59.13,59.24,21280.0,50.3602,50.4027,50.3007,50.3942,21280.0
2015-07-16 10:20:00,59.25,59.32,59.24,59.29,14727.0,50.4027,50.4623,50.3942,50.4368,14727.0
2015-07-16 10:30:00,59.28,59.29,59.22,59.22,7985.0,50.4283,50.4368,50.3772,50.3772,7985.0
2015-07-16 10:40:00,59.21,59.23,59.15,59.18,14375.0,50.3687,50.3857,50.3177,50.3432,14375.0
2015-07-16 10:50:00,59.19,59.22,59.19,59.19,7724.0,50.3517,50.3772,50.3517,50.3517,7724.0
2015-07-16 11:00:00,59.19,59.27,59.19,59.24,6895.0,50.3517,50.4198,50.3517,50.3942,6895.0
2015-07-16 11:10:00,59.24,59.24,59.16,59.17,6826.0,50.3942,50.3942,50.3262,50.3347,6826.0
2015-07-16 11:20:00,59.17,59.2,59.15,59.17,12924.0,50.3347,50.3602,50.3177,50.3347,12924.0
2015-07-16 11:30:00,59.19,59.19,59.12,59.14,11796.0,50.3517,50.3517,50.2922,50.3092,11796.0
2015-07-16 11:40:00,59.16,59.18,59.14,59.17,12106.0,50.3262,50.3432,50.3092,50.3347,12106.0
2015-07-16 11:50:00,59.16,59.18,59.14,59.15,9739.0,50.3262,50.3432,50.3092,50.3177,9739.0
2015-07-16 12:00:00,59.15,59.15,59.06,59.07,8572.0,50.3177,50.3177,50.2411,50.2496,8572.0
2015-07-16 12:10:00,59.07,59.07,59.02,59.05,14175.0,50.2496,50.2496,50.2071,50.2326,14175.0
2015-07-16 12:20:00,59.06,59.11,59.05,59.06,10808.0,50.2411,50.2837,50.2326,50.2411,10808.0
2015-07-16 12:30:00,59.06,59.14,59.06,59.14,11551.0,50.2411,50.3092,50.2411,50.3092,11551.0
2015-07-16 12:40:00,59.14,59.21,59.14,59.17,10677.0,50.3092,50.3687,50.3092,50.3347,10677.0
2015-07-16 12:50:00,59.16,59.21,59.1,59.1,8100.0,50.3262,50.3687,50.2751,50.2751,8100.0
2015-07-16 13:00:00,59.1,59.16,59.1,59.12,10807.0,50.2751,50.3262,50.2751,50.2922,10807.0
2015-07-16 13:10:00,59.11,59.15,59.09,59.11,6200.0,50.2837,50.3177,50.2666,50.2837,6200.0
2015-07-16 13:20:00,59.1,59.14,59.1,59.14,13828.0,50.2751,50.3092,50.2751,50.3092,13828.0
2015-07-16 13:30:00,59.14,59.14,59.1,59.11,7988.0,50.3092,50.3092,50.2751,50.2837,7988.0
2015-07-16 13:40:00,59.12,59.18,59.1,59.18,11357.0,50.2922,50.3432,50.2751,50.3432,11357.0
2015-07-16 13:50:00,59.18,59.2,59.14,59.15,16178.0,50.3432,50.3602,50.3092,50.3177,16178.0
2015-07-16 14:00:00,59.16,59.26,59.15,59.25,19556.0,50.3262,50.4113,50.3177,50.4027,19556.0
2015-07-16 14:10:00,59.25,59.27,59.18,59.23,27997.0,50.4027,50.4198,50.3432,50.3857,27997.0
2015-07-16 14:20:00,59.24,59.28,59.18,59.21,23794.0,50.3942,50.4283,50.3432,50.3687,23794.0
2015-07-16 14:30:00,59.21,59.25,59.18,59.25,29811.0,50.3687,50.4027,50.3432,50.4027,29811.0
2015-07-16 14:40:00,59.25,59.27,59.21,59.21,11284.0,50.4027,50.4198,50.3687,50.3687,11284.0
2015-07-16 14:50:00,59.22,59.23,59.16,59.22,33788.0,50.3772,50.3857,50.3262,50.3772,33788.0
2015-07-16 15:00:00,59.22,59.23,59.21,59.21,11108.0,50.3772,50.3857,50.3687,50.3687,11108.0
2015-07-16 15:10:00,59.21,59.28,59.2,59.26,25778.0,50.3687,50.4283,50.3602,50.4113,25778.0
2015-07-16 15:20:00,59.25,59.27,59.23,59.27,11529.0,50.4027,50.4198,50.3857,50.4198,11529.0
2015-07-16 15:30:00,59.27,59.27,59.21,59.25,27604.0,50.4198,50.4198,50.3687,50.4027,27604.0
2015-07-16 15:40:00,59.26,59.28,59.2,59.28,32733.0,50.4113,50.4283,50.3602,50.4283,32733.0
2015-07-16 15:50:00,59.26,59.34,59.25,59.32,76196.0,50.4113,50.4793,50.4027,50.4623,76196.0
2015-07-17 09:30:00,59.31,59.48,59.16,59.2,45907.0,50.4538,50.5984,50.3262,50.3602,45907.0
2015-07-17 09:40:00,59.23,59.32,59.13,59.13,12173.0,50.3857,50.4623,50.3007,50.3007,12173.0
2015-07-17 09:50:00,59.15,59.16,59.06,59.06,14285.0,50.3177,50.3262,50.2411,50.2411,14285.0
2015-07-17 10:00:00,59.06,59.14,59.04,59.04,14940.0,50.2411,50.3092,50.2241,50.2241,14940.0
2015-07-17 10:10:00,59.04,59.08,58.97,58.99,18822.0,50.2241,50.2581,50.1646,50.1816,18822.0
2015-07-17 10:20:00,58.98,59.0,58.92,58.94,8972.0,50.1731,50.1901,50.122,50.139,8972.0
2015-07-17 10:30:00,58.96,59.01,58.93,59.0,19187.0,50.156,50.1986,50.1305,50.1901,19187.0
2015-07-17 10:40:00,58.99,59.0,58.94,58.96,16636.0,50.1816,50.1901,50.139,50.156,16636.0
2015-07-17 10:50:00,58.95,59.03,58.93,59.0,16771.0,50.1475,50.2156,50.1305,50.1901,16771.0
2015-07-17 11:00:00,58.99,59.0,58.91,58.92,21371.0,50.1816,50.1901,50.1135,50.122,21371.0
2015-07-17 11:10:00,58.91,58.92,58.84,58.88,31065.0,50.1135,50.122,50.054,50.088,31065.0
2015-07-17 11:20:00,58.88,58.88,58.83,58.83,12324.0,50.088,50.088,50.0455,50.0455,12324.0
2015-07-17 11:30:00,58.84,58.86,58.83,58.84,13815.0,50.054,50.071,50.0455,50.054,13815.0
2015-07-17 11:40:00,58.85,58.86,58.83,58.84,9954.0,50.0625,50.071,50.0455,50.054,9954.0
2015-07-17 11:50:00,58.83,58.85,58.76,58.77,12986.0,50.0455,50.0625,49.9859,49.9944,12986.0
2015-07-17 12:00:00,58.77,58.77,58.74,58.75,6256.0,49.9944,49.9944,49.9689,49.9774,6256.0
2015-07-17 12:10:00,58.75,58.75,58.74,58.75,11300.0,49.9774,49.9774,49.9689,49.9774,11300.0
2015-07-17 12:20:00,58.74,58.75,58.7,58.72,9188.0,49.9689,49.9774,49.9349,49.9519,9188.0
2015-07-17 12:30:00,58.72,58.72,58.65,58.65,15627.0,49.9519,49.9519,49.8923,49.8923,15627.0
2015-07-17 12:40:00,58.65,58.68,58.64,58.68,7895.0,49.8923,49.9179,49.8838,49.9179,7895.0
2015-07-17 12:50:00,58.68,58.7,58.66,58.67,8436.0,49.9179,49.9349,49.9008,49.9094,8436.0
2015-07-17 13:00:00,58.67,58.71,58.67,58.69,8858.0,49.9094,49.9434,49.9094,49.9264,8858.0
2015-07-17 13:10:00,58.7,58.7,58.65,58.68,7212.0,49.9349,49.9349,49.8923,49.9179,7212.0
2015-07-17 13:20:00,58.69,58.69,58.64,58.65,12165.0,49.9264,49.9264,49.8838,49.8923,12165.0
2015-07-17 13:30:00,58.65,58.73,58.64,58.72,12259.0,49.8923,49.9604,49.8838,49.9519,12259.0
2015-07-17 13:40:00,58.71,58.74,58.7,58.7,4411.0,49.9434,49.9689,49.9349,49.9349,4411.0
2015-07-17 13:50:00,58.7,58.7,58.59,58.61,14659.0,49.9349,49.9349,49.8413,49.8583,14659.0
2015-07-17 14:00:00,58.61,58.64,58.6,58.63,8381.0,49.8583,49.8838,49.8498,49.8753,8381.0
2015-07-17 14:10:00,58.63,58.67,58.62,58.66,13642.0,49.8753,49.9094,49.8668,49.9008,13642.0
2015-07-17 14:20:00,58.67,58.71,58.67,58.7,8130.0,49.9094,49.9434,49.9094,49.9349,8130.0
2015-07-17 14:30:00,58.7,58.74,58.68,58.7,19577.0,49.9349,49.9689,49.9179,49.9349,19577.0
2015-07-17 14:40:00,58.71,58.75,58.7,58.74,12729.0,49.9434,49.9774,49.9349,49.9689,12729.0
2015-07-17 14:50:00,58.74,58.8,58.74,58.75,12755.0,49.9689,50.0199,49.9689,49.9774,12755.0
2015-07-17 15:00:00,58.74,58.77,58.7,58.7,11620.0,49.9689,49.9944,49.9349,49.9349,11620.0
2015-07-17 15:10:00,58.7,58.79,58.7,58.76,13990.0,49.9349,50.0114,49.9349,49.9859,13990.0
2015-07-17 15:20:00,58.76,58.85,58.73,58.85,12401.0,49.9859,50.0625,49.9604,50.0625,12401.0
2015-07-17 15:30:00,58.83,58.84,58.8,58.83,14135.0,50.0455,50.054,50.0199,50.0455,14135.0
2015-07-17 15:40:00,58.84,58.86,58.8,58.85,21157.0,50.054,50.071,50.0199,50.0625,21157.0
2015-07-17 15:50:00,58.85,58.86,58.82,58.84,44655.0,50.0625,50.071,50.037,50.054,44655.0
2015-07-20 09:30:00,59.5,59.58,59.35,59.43,73189.0,50.6154,50.6835,50.4878,50.5559,73189.0
2015-07-20 09:40:00,59.38,59.4,59.25,59.27,21470.0,50.5133,50.5303,50.4027,50.4198,21470.0
2015-07-20 09:50:00,59.3,59.34,59.12,59.12,27613.0,50.4453,50.4793,50.2922,50.2922,27613.0
2015-07-20 10:00:00,59.12,59.18,59.03,59.03,17269.0,50.2922,50.3432,50.2156,50.2156,17269.0
2015-07-20 10:10:00,59.05,59.09,59.02,59.03,18578.0,50.2326,50.2666,50.2071,50.2156,18578.0
2015-07-20 10:20:00,59.02,59.15,59.01,59.12,22426.0,50.2071,50.3177,50.1986,50.2922,22426.0
2015-07-20 10:30:00,59.1,59.12,59.02,59.08,15436.0,50.2751,50.2922,50.2071,50.2581,15436.0
2015-07-20 10:40:00,59.08,59.09,59.01,59.02,10213.0,50.2581,50.2666,50.1986,50.2071,10213.0
2015-07-20 10:50:00,59.02,59.11,59.02,59.11,10372.0,50.2071,50.2837,50.2071,50.2837,10372.0
2015-07-20 11:00:00,59.11,59.17,59.11,59.14,18261.0,50.2837,50.3347,50.2837,50.3092,18261.0
2015-07-20 11:10:00,59.13,59.14,59.0,59.0,16870.0,50.3007,50.3092,50.1901,50.1901,16870.0
2015-07-20 11:20:00,59.0,59.05,59.0,59.04,15647.0,50.1901,50.2326,50.1901,50.2241,15647.0
2015-07-20 11:30:00,59.02,59.18,59.01,59.18,30151.0,50.2071,50.3432,50.1986,50.3432,30151.0
2015-07-20 11:40:00,59.18,59.23,59.12,59.21,19905.0,50.3432,50.3857,50.2922,50.3687,19905.0
2015-07-20 11:50:00,59.22,59.24,59.11,59.11,15748.0,50.3772,50.3942,50.2837,50.2837,15748.0
2015-07-20 12:00:00,59.11,59.19,59.09,59.18,11985.0,50.2837,50.3517,50.2666,50.3432,11985.0
2015-07-20 12:10:00,59.19,59.2,59.11,59.11,22060.0,50.3517,50.3602,50.2837,50.2837,22060.0
2015-07-20 12:20:00,59.13,59.14,59.03,59.03,9973.0,50.3007,50.3092,50.2156,50.2156,9973.0
2015-07-20 12:30:00,59.04,59.04,59.01,59.02,10157.0,50.2241,50.2241,50.1986,50.2071,10157.0
2015-07-20 12:40:00,59.02,59.15,59.02,59.12,17417.0,50.2071,50.3177,50.2071,50.2922,17417.0
2015-07-20 12:50:00,59.12,59.18,59.12,59.15,10359.0,50.2922,50.3432,50.2922,50.3177,10359.0
2015-07-20 13:00:00,59.15,59.17,59.11,59.11,9018.0,50.3177,50.3347,50.2837,50.2837,9018.0
2015-07-20 13:10:00,59.13,59.16,59.11,59.11,13200.0,50.3007,50.3262,50.2837,50.2837,13200.0
2015-07-20 13:20:00,59.12,59.12,59.04,59.05,16251.0,50.2922,50.2922,50.2241,50.2326,16251.0
2015-07-20 13:30:00,59.05,59.07,59.03,59.05,8211.0,50.2326,50.2496,50.2156,50.2326,8211.0
2015-07-20 13:40:00,59.05,59.1,59.04,59.1,22452.0,50.2326,50.2751,50.2241,50.2751,22452.0
2015-07-20 13:50:00,59.1,59.11,59.08,59.11,18414.0,50.2751,50.2837,50.2581,50.2837,18414.0
2015-07-20 14:00:00,59.11,59.13,59.11,59.13,10515.0,50.2837,50.3007,50.2837,50.3007,10515.0
2015-07-20 14:10:00,59.14,59.19,59.12,59.16,21184.0,50.3092,50.3517,50.2922,50.3262,21184.0
2015-07-20 14:20:00,59.17,59.25,59.17,59.25,15388.0,50.3347,50.4027,50.3347,50.4027,15388.0
2015-07-20 14:30:00,59.25,59.31,59.24,59.28,22341.0,50.4027,50.4538,50.3942,50.4283,22341.0
2015-07-20 14:40:00,59.28,59.3,59.25,59.28,21462.0,50.4283,50.4453,50.4027,50.4283,21462.0
2015-07-20 14:50:00,59.29,59.3,59.25,59.27,15147.0,50.4368,50.4453,50.4027,50.4198,15147.0
2015-07-20 15:00:00,59.27,59.28,59.25,59.28,14224.0,50.4198,50.4283,50.4027,50.4283,14224.0
2015-07-20 15:10:00,59.29,59.32,59.28,59.3,28646.0,50.4368,50.4623,50.4283,50.4453,28646.0
2015-07-20 15:20:00,59.3,59.35,59.29,59.35,30268.0,50.4453,50.4878,50.4368,50.4878,30268.0
2015-07-20 15:30:00,59.35,59.36,59.32,59.33,48437.0,50.4878,50.4963,50.4623,50.4708,48437.0
2015-07-20 15:40:00,59.33,59.36,59.3,59.35,63247.0,50.4708,50.4963,50.4453,50.4878,63247.0
2015-07-20 15:50:00,59.35,59.4,59.34,59.39,123392.0,50.4878,50.5303,50.4793,50.5218,123392.0
2015-07-21 09:30:00,59.31,59.46,59.25,59.26,33712.0,50.4538,50.5814,50.4027,50.4113,33712.0
2015-07-21 09:40:00,59.28,59.4,59.28,59.39,19125.0,50.4283,50.5303,50.4283,50.5218,19125.0
2015-07-21 09:50:00,59.39,59.47,59.36,59.43,91440.0,50.5218,50.5899,50.4963,50.5559,91440.0
2015-07-21 10:00:00,59.43,59.45,59.35,59.38,23524.0,50.5559,50.5729,50.4878,50.5133,23524.0
2015-07-21 10:10:00,59.37,59.38,59.26,59.27,12903.0,50.5048,50.5133,50.4113,50.4198,12903.0
2015-07-21 10:20:00,59.27,59.27,59.19,59.2,18141.0,50.4198,50.4198,50.3517,50.3602,18141.0
2015-07-21 10:30:00,59.19,59.21,59.18,59.19,26541.0,50.3517,50.3687,50.3432,50.3517,26541.0
2015-07-21 10:40:00,59.18,59.2,59.14,59.16,49487.0,50.3432,50.3602,50.3092,50.3262,49487.0
2015-07-21 10:50:00,59.15,59.19,59.09,59.17,15301.0,50.3177,50.3517,50.2666,50.3347,15301.0
2015-07-21 11:00:00,59.18,59.25,59.14,59.17,23320.0,50.3432,50.4027,50.3092,50.3347,23320.0
2015-07-21 11:10:00,59.18,59.32,59.17,59.21,52690.0,50.3432,50.4623,50.3347,50.3687,52690.0
2015-07-21 11:20:00,59.2,59.24,59.18,59.21,18336.0,50.3602,50.3942,50.3432,50.3687,18336.0
2015-07-21 11:30:00,59.21,59.22,59.19,59.22,14562.0,50.3687,50.3772,50.3517,50.3772,14562.0
2015-07-21 11:40:00,59.2,59.25,59.2,59.25,18260.0,50.3602,50.4027,50.3602,50.4027,18260.0
2015-07-21 11:50:00,59.25,59.26,59.18,59.18,19229.0,50.4027,50.4113,50.3432,50.3432,19229.0
2015-07-21 12:00:00,59.19,59.28,59.19,59.27,26377.0,50.3517,50.4283,50.3517,50.4198,26377.0
2015-07-21 12:10:00,59.27,59.36,59.26,59.33,19958.0,50.4198,50.4963,50.4113,50.4708,19958.0
2015-07-21 12:20:00,59.33,59.35,59.3,59.35,13414.0,50.4708,50.4878,50.4453,50.4878,13414.0
2015-07-21 12:30:00,59.36,59.38,59.31,59.32,8325.0,50.4963,50.5133,50.4538,50.4623,8325.0
2015-07-21 12:40:00,59.33,59.35,59.3,59.31,8707.0,50.4708,50.4878,50.4453,50.4538,8707.0
2015-07-21 12:50:00,59.3,59.39,59.3,59.34,40539.0,50.4453,50.5218,50.4453,50.4793,40539.0
2015-07-21 13:00:00,59.35,59.35,59.3,59.33,12136.0,50.4878,50.4878,50.4453,50.4708,12136.0
2015-07-21 13:10:00,59.33,59.34,59.32,59.34,10213.0,50.4708,50.4793,50.4623,50.4793,10213.0
2015-07-21 13:20:00,59.33,59.34,59.3,59.3,11905.0,50.4708,50.4793,50.4453,50.4453,11905.0
2015-07-21 13:30:00,59.3,59.32,59.29,59.31,25705.0,50.4453,50.4623,50.4368,50.4538,25705.0
2015-07-21 13:40:00,59.31,59.33,59.3,59.33,19136.0,50.4538,50.4708,50.4453,50.4708,19136.0
2015-07-21 13:50:00,59.32,59.35,59.31,59.32,14024.0,50.4623,50.4878,50.4538,50.4623,14024.0
2015-07-21 14:00:00,59.31,59.31,59.28,59.28,18551.0,50.4538,50.4538,50.4283,50.4283,18551.0
2015-07-21 14:10:00,59.28,59.28,59.2,59.2,33588.0,50.4283,50.4283,50.3602,50.3602,33588.0
2015-07-21 14:20:00,59.21,59.25,59.19,59.24,23730.0,50.3687,50.4027,50.3517,50.3942,23730.0
2015-07-21 14:30:00,59.24,59.26,59.18,59.21,19207.0,50.3942,50.4113,50.3432,50.3687,19207.0
2015-07-21 14:40:00,59.2,59.31,59.2,59.3,14822.0,50.3602,50.4538,50.3602,50.4453,14822.0
2015-07-21 14:50:00,59.29,59.39,59.26,59.39,17148.0,50.4368,50.5218,50.4113,50.5218,17148.0
2015-07-21 15:00:00,59.38,59.42,59.37,59.39,22771.0,50.5133,50.5474,50.5048,50.5218,22771.0
2015-07-21 15:10:00,59.39,59.41,59.35,59.4,26286.0,50.5218,50.5389,50.4878,50.5303,26286.0
2015-07-21 15:20:00,59.41,59.44,59.39,59.44,23802.0,50.5389,50.5644,50.5218,50.5644,23802.0
2015-07-21 15:30:00,59.43,59.51,59.43,59.48,36592.0,50.5559,50.6239,50.5559,50.5984,36592.0
2015-07-21 15:40:00,59.47,59.52,59.42,59.51,60578.0,50.5899,50.6324,50.5474,50.6239,60578.0
2015-07-21 15:50:00,59.5,59.58,59.48,59.57,208183.0,50.6154,50.6835,50.5984,50.675,208183.0
2015-07-22 09:30:00,59.4,59.64,59.28,59.4,35027.0,50.5303,50.7345,50.4283,50.5303,35027.0
2015-07-22 09:40:00,59.4,59.71,59.37,59.57,35524.0,50.5303,50.7941,50.5048,50.675,35524.0
2015-07-22 09:50:00,59.55,59.57,59.4,59.45,17778.0,50.6579,50.675,50.5303,50.5729,17778.0
2015-07-22 10:00:00,59.44,59.48,59.4,59.41,35762.0,50.5644,50.5984,50.5303,50.5389,35762.0
2015-07-22 10:10:00,59.41,59.42,59.34,59.36,26370.0,50.5389,50.5474,50.4793,50.4963,26370.0
2015-07-22 10:20:00,59.36,59.4,59.33,59.33,33111.0,50.4963,50.5303,50.4708,50.4708,33111.0
2015-07-22 10:30:00,59.33,59.35,59.27,59.33,39366.0,50.4708,50.4878,50.4198,50.4708,39366.0
2015-07-22 10:40:00,59.33,59.35,59.3,59.34,24361.0,50.4708,50.4878,50.4453,50.4793,24361.0
2015-07-22 10:50:00,59.34,59.34,59.3,59.33,14561.0,50.4793,50.4793,50.4453,50.4708,14561.0
2015-07-22 11:00:00,59.34,59.35,59.29,59.33,19744.0,50.4793,50.4878,50.4368,50.4708,19744.0
2015-07-22 11:10:00,59.33,59.35,59.29,59.31,11928.0,50.4708,50.4878,50.4368,50.4538,11928.0
2015-07-22 11:20:00,59.3,59.31,59.26,59.28,16581.0,50.4453,50.4538,50.4113,50.4283,16581.0
2015-07-22 11:30:00,59.28,59.29,59.26,59.29,9200.0,50.4283,50.4368,50.4113,50.4368,9200.0
2015-07-22 11:40:00,59.29,59.34,59.28,59.3,13468.0,50.4368,50.4793,50.4283,50.4453,13468.0
2015-07-22 11:50:00,59.31,59.34,59.31,59.33,11782.0,50.4538,50.4793,50.4538,50.4708,11782.0
2015-07-22 12:00:00,59.33,59.35,59.29,59.3,17661.0,50.4708,50.4878,50.4368,50.4453,17661.0
2015-07-22 12:10:00,59.3,59.34,59.29,59.31,11007.0,50.4453,50.4793,50.4368,50.4538,11007.0
2015-07-22 12:20:00,59.31,59.33,59.28,59.32,16290.0,50.4538,50.4708,50.4283,50.4623,16290.0
2015-07-22 12:30:00,59.32,59.32,59.23,59.24,27050.0,50.4623,50.4623,50.3857,50.3942,27050.0
2015-07-22 12:40:00,59.24,59.24,59.21,59.24,19448.0,50.3942,50.3942,50.3687,50.3942,19448.0
2015-07-22 12:50:00,59.24,59.27,59.22,59.27,11840.0,50.3942,50.4198,50.3772,50.4198,11840.0
2015-07-22 13:00:00,59.27,59.27,59.24,59.26,16251.0,50.4198,50.4198,50.3942,50.4113,16251.0
2015-07-22 13:10:00,59.26,59.31,59.25,59.31,15263.0,50.4113,50.4538,50.4027,50.4538,15263.0
2015-07-22 13:20:00,59.31,59.34,59.29,59.3,10086.0,50.4538,50.4793,50.4368,50.4453,10086.0
2015-07-22 13:30:00,59.3,59.31,59.25,59.25,13333.0,50.4453,50.4538,50.4027,50.4027,13333.0
2015-07-22 13:40:00,59.25,59.3,59.25,59.26,11608.0,50.4027,50.4453,50.4027,50.4113,11608.0
2015-07-22 13:50:00,59.26,59.28,59.24,59.25,27324.0,50.4113,50.4283,50.3942,50.4027,27324.0
2015-07-22 14:00:00,59.25,59.3,59.25,59.29,12864.0,50.4027,50.4453,50.4027,50.4368,12864.0
2015-07-22 14:10:00,59.3,59.36,59.28,59.36,27585.0,50.4453,50.4963,50.4283,50.4963,27585.0
2015-07-22 14:20:00,59.37,59.44,59.34,59.36,16362.0,50.5048,50.5644,50.4793,50.4963,16362.0
2015-07-22 14:30:00,59.36,59.37,59.34,59.35,10233.0,50.4963,50.5048,50.4793,50.4878,10233.0
2015-07-22 14:40:00,59.35,59.36,59.33,59.34,17339.0,50.4878,50.4963,50.4708,50.4793,17339.0
2015-07-22 14:50:00,59.33,59.41,59.33,59.39,12574.0,50.4708,50.5389,50.4708,50.5218,12574.0
2015-07-22 15:00:00,59.4,59.4,59.36,59.38,12709.0,50.5303,50.5303,50.4963,50.5133,12709.0
2015-07-22 15:10:00,59.38,59.4,59.35,59.39,19658.0,50.5133,50.5303,50.4878,50.5218,19658.0
2015-07-22 15:20:00,59.38,59.39,59.29,59.31,20923.0,50.5133,50.5218,50.4368,50.4538,20923.0
2015-07-22 15:30:00,59.31,59.32,59.3,59.3,25139.0,50.4538,50.4623,50.4453,50.4453,25139.0
2015-07-22 15:40:00,59.3,59.32,59.29,59.31,36752.0,50.4453,50.4623,50.4368,50.4538,36752.0
2015-07-22 15:50:00,59.31,59.38,59.3,59.36,62703.0,50.4538,50.5133,50.4453,50.4963,62703.0
2015-07-23 09:30:00,59.47,59.5,59.26,59.34,18232.0,50.5899,50.6154,50.4113,50.4793,18232.0
2015-07-23 09:40:00,59.32,59.38,59.21,59.33,8128.0,50.4623,50.5133,50.3687,50.4708,8128.0
2015-07-23 09:50:00,59.31,59.34,59.25,59.29,8769.0,50.4538,50.4793,50.4027,50.4368,8769.0
2015-07-23 10:00:00,59.29,59.38,59.29,59.31,7516.0,50.4368,50.5133,50.4368,50.4538,7516.0
2015-07-23 10:10:00,59.31,59.32,59.25,59.29,8054.0,50.4538,50.4623,50.4027,50.4368,8054.0
2015-07-23 10:20:00,59.29,59.35,59.25,59.35,7791.0,50.4368,50.4878,50.4027,50.4878,7791.0
2015-07-23 10:30:00,59.35,59.43,59.33,59.39,18294.0,50.4878,50.5559,50.4708,50.5218,18294.0
2015-07-23 10:40:00,59.39,59.43,59.37,59.39,12729.0,50.5218,50.5559,50.5048,50.5218,12729.0
2015-07-23 10:50:00,59.38,59.44,59.36,59.43,10821.0,50.5133,50.5644,50.4963,50.5559,10821.0
2015-07-23 11:00:00,59.43,59.45,59.41,59.45,11140.0,50.5559,50.5729,50.5389,50.5729,11140.0
2015-07-23 11:10:00,59.43,59.43,59.38,59.39,22376.0,50.5559,50.5559,50.5133,50.5218,22376.0
2015-07-23 11:20:00,59.39,59.39,59.31,59.32,12582.0,50.5218,50.5218,50.4538,50.4623,12582.0
2015-07-23 11:30:00,59.31,59.31,59.21,59.23,17434.0,50.4538,50.4538,50.3687,50.3857,17434.0
2015-07-23 11:40:00,59.23,59.23,59.16,59.18,15565.0,50.3857,50.3857,50.3262,50.3432,15565.0
2015-07-23 11:50:00,59.17,59.17,59.1,59.1,13494.0,50.3347,50.3347,50.2751,50.2751,13494.0
2015-07-23 12:00:00,59.1,59.11,59.0,59.03,19707.0,50.2751,50.2837,50.1901,50.2156,19707.0
2015-07-23 12:10:00,59.02,59.03,58.98,58.99,31855.0,50.2071,50.2156,50.1731,50.1816,31855.0
2015-07-23 12:20:00,58.98,59.0,58.96,58.98,10487.0,50.1731,50.1901,50.156,50.1731,10487.0
2015-07-23 12:30:00,58.97,58.97,58.92,58.95,16427.0,50.1646,50.1646,50.122,50.1475,16427.0
2015-07-23 12:40:00,58.95,58.95,58.91,58.91,13902.0,50.1475,50.1475,50.1135,50.1135,13902.0
2015-07-23 12:50:00,58.91,58.95,58.9,58.93,15081.0,50.1135,50.1475,50.105,50.1305,15081.0
2015-07-23 13:00:00,58.93,58.95,58.91,58.95,6677.0,50.1305,50.1475,50.1135,50.1475,6677.0
2015-07-23 13:10:00,58.94,58.95,58.9,58.94,9622.0,50.139,50.1475,50.105,50.139,9622.0
2015-07-23 13:20:00,58.94,58.95,58.88,58.93,9192.0,50.139,50.1475,50.088,50.1305,9192.0
2015-07-23 13:30:00,58.93,58.93,58.89,58.89,9216.0,50.1305,50.1305,50.0965,50.0965,9216.0
2015-07-23 13:40:00,58.91,58.94,58.88,58.94,16391.0,50.1135,50.139,50.088,50.139,16391.0
2015-07-23 13:50:00,58.94,59.02,58.93,59.01,10320.0,50.139,50.2071,50.1305,50.1986,10320.0
2015-07-23 14:00:00,59.01,59.02,58.99,59.01,11537.0,50.1986,50.2071,50.1816,50.1986,11537.0
2015-07-23 14:10:00,59.0,59.01,58.95,58.98,11992.0,50.1901,50.1986,50.1475,50.1731,11992.0
2015-07-23 14:20:00,58.98,58.99,58.94,58.95,15538.0,50.1731,50.1816,50.139,50.1475,15538.0
2015-07-23 14:30:00,58.96,58.98,58.93,58.98,16641.0,50.156,50.1731,50.1305,50.1731,16641.0
2015-07-23 14:40:00,59.0,59.0,58.92,58.92,15024.0,50.1901,50.1901,50.122,50.122,15024.0
2015-07-23 14:50:00,58.93,58.93,58.81,58.86,10811.0,50.1305,50.1305,50.0284,50.071,10811.0
2015-07-23 15:00:00,58.87,58.87,58.79,58.79,12266.0,50.0795,50.0795,50.0114,50.0114,12266.0
2015-07-23 15:10:00,58.79,58.8,58.75,58.78,14387.0,50.0114,50.0199,49.9774,50.0029,14387.0
2015-07-23 15:20:00,58.77,58.8,58.75,58.78,19550.0,49.9944,50.0199,49.9774,50.0029,19550.0
2015-07-23 15:30:00,58.78,58.78,58.73,58.77,19136.0,50.0029,50.0029,49.9604,49.9944,19136.0
2015-07-23 15:40:00,58.77,58.8,58.73,58.77,27029.0,49.9944,50.0199,49.9604,49.9944,27029.0
2015-07-23 15:50:00,58.76,58.88,58.75,58.84,88878.0,49.9859,50.088,49.9774,50.054,88878.0
2015-07-24 09:30:00,58.8,59.29,58.7,59.21,40226.0,50.0199,50.4368,49.9349,50.3687,40226.0
2015-07-24 09:40:00,59.21,59.23,59.05,59.06,16382.0,50.3687,50.3857,50.2326,50.2411,16382.0
2015-07-24 09:50:00,59.05,59.32,59.02,59.28,30793.0,50.2326,50.4623,50.2071,50.4283,30793.0
2015-07-24 10:00:00,59.26,59.32,59.2,59.23,16753.0,50.4113,50.4623,50.3602,50.3857,16753.0
2015-07-24 10:10:00,59.21,59.23,59.17,59.19,13454.0,50.3687,50.3857,50.3347,50.3517,13454.0
2015-07-24 10:20:00,59.18,59.18,59.06,59.15,8881.0,50.3432,50.3432,50.2411,50.3177,8881.0
2015-07-24 10:30:00,59.14,59.23,59.11,59.22,16203.0,50.3092,50.3857,50.2837,50.3772,16203.0
2015-07-24 10:40:00,59.21,59.3,59.2,59.25,18488.0,50.3687,50.4453,50.3602,50.4027,18488.0
2015-07-24 10:50:00,59.25,59.31,59.24,59.29,28177.0,50.4027,50.4538,50.3942,50.4368,28177.0
2015-07-24 11:00:00,59.28,59.37,59.28,59.35,17636.0,50.4283,50.5048,50.4283,50.4878,17636.0
2015-07-24 11:10:00,59.35,59.36,59.28,59.35,51024.0,50.4878,50.4963,50.4283,50.4878,51024.0
2015-07-24 11:20:00,59.36,59.46,59.34,59.43,32910.0,50.4963,50.5814,50.4793,50.5559,32910.0
2015-07-24 11:30:00,59.42,59.65,59.42,59.65,28398.0,50.5474,50.743,50.5474,50.743,28398.0
2015-07-24 11:40:00,59.65,59.8,59.62,59.63,80163.0,50.743,50.8706,50.7175,50.726,80163.0
2015-07-24 11:50:00,59.63,59.63,59.48,59.53,27027.0,50.726,50.726,50.5984,50.6409,27027.0
2015-07-24 12:00:00,59.53,59.57,59.5,59.55,28170.0,50.6409,50.675,50.6154,50.6579,28170.0
2015-07-24 12:10:00,59.55,59.62,59.49,59.53,29908.0,50.6579,50.7175,50.6069,50.6409,29908.0
2015-07-24 12:20:00,59.52,59.6,59.52,59.57,15817.0,50.6324,50.7005,50.6324,50.675,15817.0
2015-07-24 12:30:00,59.57,59.61,59.51,59.51,65529.0,50.675,50.709,50.6239,50.6239,65529.0
2015-07-24 12:40:00,59.5,59.5,59.44,59.47,14337.0,50.6154,50.6154,50.5644,50.5899,14337.0
2015-07-24 12:50:00,59.47,59.54,59.46,59.54,21507.0,50.5899,50.6494,50.5814,50.6494,21507.0
2015-07-24 13:00:00,59.54,59.55,59.5,59.52,5772.0,50.6494,50.6579,50.6154,50.6324,5772.0
2015-07-24 13:10:00,59.51,59.53,59.48,59.49,65283.0,50.6239,50.6409,50.5984,50.6069,65283.0
2015-07-24 13:20:00,59.51,59.55,59.48,59.5,8877.0,50.6239,50.6579,50.5984,50.6154,8877.0
2015-07-24 13:30:00,59.49,59.51,59.46,59.49,13995.0,50.6069,50.6239,50.5814,50.6069,13995.0
2015-07-24 13:40:00,59.49,59.54,59.48,59.51,28962.0,50.6069,50.6494,50.5984,50.6239,28962.0
2015-07-24 13:50:00,59.52,59.55,59.5,59.52,11884.0,50.6324,50.6579,50.6154,50.6324,11884.0
2015-07-24 14:00:00,59.51,59.54,59.48,59.48,16251.0,50.6239,50.6494,50.5984,50.5984,16251.0
2015-07-24 14:10:00,59.49,59.53,59.48,59.53,23426.0,50.6069,50.6409,50.5984,50.6409,23426.0
2015-07-24 14:20:00,59.52,59.55,59.48,59.53,17509.0,50.6324,50.6579,50.5984,50.6409,17509.0
2015-07-24 14:30:00,59.54,59.58,59.49,59.53,28726.0,50.6494,50.6835,50.6069,50.6409,28726.0
2015-07-24 14:40:00,59.53,59.55,59.51,59.53,9613.0,50.6409,50.6579,50.6239,50.6409,9613.0
2015-07-24 14:50:00,59.53,59.54,59.49,59.49,17924.0,50.6409,50.6494,50.6069,50.6069,17924.0
2015-07-24 15:00:00,59.5,59.59,59.49,59.59,25993.0,50.6154,50.692,50.6069,50.692,25993.0
2015-07-24 15:10:00,59.59,59.59,59.54,59.55,17084.0,50.692,50.692,50.6494,50.6579,17084.0
2015-07-24 15:20:00,59.55,59.56,59.5,59.5,20262.0,50.6579,50.6665,50.6154,50.6154,20262.0
2015-07-24 15:30:00,59.51,59.52,59.47,59.5,52272.0,50.6239,50.6324,50.5899,50.6154,52272.0
2015-07-24 15:40:00,59.51,59.57,59.5,59.53,37673.0,50.6239,50.675,50.6154,50.6409,37673.0
2015-07-24 15:50:00,59.54,59.57,59.5,59.51,101428.0,50.6494,50.675,50.6154,50.6239,101428.0
2015-07-27 09:30:00,59.33,59.33,59.07,59.07,24764.0,50.4708,50.4708,50.2496,50.2496,24764.0
2015-07-27 09:40:00,59.04,59.14,59.02,59.14,19608.0,50.2241,50.3092,50.2071,50.3092,19608.0
2015-07-27 09:50:00,59.14,59.22,59.11,59.17,19253.0,50.3092,50.3772,50.2837,50.3347,19253.0
2015-07-27 10:00:00,59.17,59.19,58.93,58.94,21698.0,50.3347,50.3517,50.1305,50.139,21698.0
2015-07-27 10:10:00,58.95,59.02,58.93,59.0,11701.0,50.1475,50.2071,50.1305,50.1901,11701.0
2015-07-27 10:20:00,59.0,59.15,58.97,59.11,19618.0,50.1901,50.3177,50.1646,50.2837,19618.0
2015-07-27 10:30:00,59.12,59.22,59.09,59.16,9880.0,50.2922,50.3772,50.2666,50.3262,9880.0
2015-07-27 10:40:00,59.16,59.19,59.06,59.11,19381.0,50.3262,50.3517,50.2411,50.2837,19381.0
2015-07-27 10:50:00,59.11,59.13,59.05,59.12,28213.0,50.2837,50.3007,50.2326,50.2922,28213.0
2015-07-27 11:00:00,59.13,59.24,59.09,59.19,16129.0,50.3007,50.3942,50.2666,50.3517,16129.0
2015-07-27 11:10:00,59.19,59.19,59.01,59.02,11888.0,50.3517,50.3517,50.1986,50.2071,11888.0
2015-07-27 11:20:00,59.03,59.04,58.93,58.93,16822.0,50.2156,50.2241,50.1305,50.1305,16822.0
2015-07-27 11:30:00,58.92,58.95,58.87,58.91,11115.0,50.122,50.1475,50.0795,50.1135,11115.0
2015-07-27 11:40:00,58.91,58.98,58.91,58.95,16810.0,50.1135,50.1731,50.1135,50.1475,16810.0
2015-07-27 11:50:00,58.93,58.98,58.9,58.98,9584.0,50.1305,50.1731,50.105,50.1731,9584.0
2015-07-27 12:00:00,58.99,58.99,58.93,58.94,14827.0,50.1816,50.1816,50.1305,50.139,14827.0
2015-07-27 12:10:00,58.94,58.95,58.85,58.85,9788.0,50.139,50.1475,50.0625,50.0625,9788.0
2015-07-27 12:20:00,58.86,58.9,58.82,58.86,11060.0,50.071,50.105,50.037,50.071,11060.0
2015-07-27 12:30:00,58.87,58.89,58.81,58.84,10489.0,50.0795,50.0965,50.0284,50.054,10489.0
2015-07-27 12:40:00,58.83,58.85,58.76,58.78,9963.0,50.0455,50.0625,49.9859,50.0029,9963.0
2015-07-27 12:50:00,58.78,58.79,58.7,58.7,12519.0,50.0029,50.0114,49.9349,49.9349,12519.0
2015-07-27 13:00:00,58.71,58.73,58.67,58.67,6001.0,49.9434,49.9604,49.9094,49.9094,6001.0
2015-07-27 13:10:00,58.67,58.71,58.67,58.68,11670.0,49.9094,49.9434,49.9094,49.9179,11670.0
2015-07-27 13:20:00,58.67,58.71,58.65,58.69,9146.0,49.9094,49.9434,49.8923,49.9264,9146.0
2015-07-27 13:30:00,58.7,58.7,58.65,58.69,5451.0,49.9349,49.9349,49.8923,49.9264,5451.0
2015-07-27 13:40:00,58.67,58.69,58.63,58.68,5204.0,49.9094,49.9264,49.8753,49.9179,5204.0
2015-07-27 13:50:00,58.68,58.73,58.67,58.72,24559.0,49.9179,49.9604,49.9094,49.9519,24559.0
2015-07-27 14:00:00,58.72,58.74,58.7,58.72,7476.0,49.9519,49.9689,49.9349,49.9519,7476.0
2015-07-27 14:10:00,58.71,58.76,58.7,58.73,10219.0,49.9434,49.9859,49.9349,49.9604,10219.0
2015-07-27 14:20:00,58.74,58.76,58.72,58.74,9994.0,49.9689,49.9859,49.9519,49.9689,9994.0
2015-07-27 14:30:00,58.74,58.76,58.7,58.73,15571.0,49.9689,49.9859,49.9349,49.9604,15571.0
2015-07-27 14:40:00,58.73,58.75,58.7,58.71,19285.0,49.9604,49.9774,49.9349,49.9434,19285.0
2015-07-27 14:50:00,58.71,58.73,58.69,58.73,13893.0,49.9434,49.9604,49.9264,49.9604,13893.0
2015-07-27 15:00:00,58.72,58.76,58.71,58.75,24602.0,49.9519,49.9859,49.9434,49.9774,24602.0
2015-07-27 15:10:00,58.75,58.77,58.73,58.75,17657.0,49.9774,49.9944,49.9604,49.9774,17657.0
2015-07-27 15:20:00,58.76,58.77,58.7,58.7,38147.0,49.9859,49.9944,49.9349,49.9349,38147.0
2015-07-27 15:30:00,58.71,58.72,58.66,58.7,24121.0,49.9434,49.9519,49.9008,49.9349,24121.0
2015-07-27 15:40:00,58.7,58.7,58.61,58.63,34498.0,49.9349,49.9349,49.8583,49.8753,34498.0
2015-07-27 15:50:00,58.63,58.74,58.61,58.73,102286.0,49.8753,49.9689,49.8583,49.9604,102286.0
2015-07-28 09:30:00,58.96,58.96,58.65,58.76,17991.0,50.156,50.156,49.8923,49.9859,17991.0
2015-07-28 09:40:00,58.76,58.81,58.6,58.64,7309.0,49.9859,50.0284,49.8498,49.8838,7309.0
2015-07-28 09:50:00,58.57,58.71,58.57,58.69,5820.0,49.8243,49.9434,49.8243,49.9264,5820.0
2015-07-28 10:00:00,58.69,58.69,58.51,58.54,11973.0,49.9264,49.9264,49.7732,49.7988,11973.0
2015-07-28 10:10:00,58.53,58.59,58.46,58.46,15095.0,49.7903,49.8413,49.7307,49.7307,15095.0
2015-07-28 10:20:00,58.45,58.76,58.34,58.65,90232.0,49.7222,49.9859,49.6286,49.8923,90232.0
2015-07-28 10:30:00,58.65,58.78,58.64,58.69,47542.0,49.8923,50.0029,49.8838,49.9264,47542.0
2015-07-28 10:40:00,58.71,58.74,58.67,58.69,12176.0,49.9434,49.9689,49.9094,49.9264,12176.0
2015-07-28 10:50:00,58.7,58.76,58.68,58.74,9300.0,49.9349,49.9859,49.9179,49.9689,9300.0
2015-07-28 11:00:00,58.75,58.82,58.75,58.8,13945.0,49.9774,50.037,49.9774,50.0199,13945.0
2015-07-28 11:10:00,58.82,58.89,58.79,58.81,8728.0,50.037,50.0965,50.0114,50.0284,8728.0
2015-07-28 11:20:00,58.8,58.83,58.76,58.83,5604.0,50.0199,50.0455,49.9859,50.0455,5604.0
2015-07-28 11:30:00,58.83,58.87,58.79,58.82,11772.0,50.0455,50.0795,50.0114,50.037,11772.0
2015-07-28 11:40:00,58.83,58.86,58.8,58.84,8252.0,50.0455,50.071,50.0199,50.054,8252.0
2015-07-28 11:50:00,58.86,58.87,58.8,58.84,8506.0,50.071,50.0795,50.0199,50.054,8506.0
2015-07-28 12:00:00,58.83,58.83,58.8,58.81,5277.0,50.0455,50.0455,50.0199,50.0284,5277.0
2015-07-28 12:10:00,58.8,58.89,58.78,58.85,11228.0,50.0199,50.0965,50.0029,50.0625,11228.0
2015-07-28 12:20:00,58.85,58.92,58.85,58.88,6677.0,50.0625,50.122,50.0625,50.088,6677.0
2015-07-28 12:30:00,58.9,58.9,58.84,58.87,6440.0,50.105,50.105,50.054,50.0795,6440.0
2015-07-28 12:40:00,58.88,58.89,58.84,58.84,3762.0,50.088,50.0965,50.054,50.054,3762.0
2015-07-28 12:50:00,58.85,58.89,58.84,58.87,3957.0,50.0625,50.0965,50.054,50.0795,3957.0
2015-07-28 13:00:00,58.89,58.98,58.86,58.96,8109.0,50.0965,50.1731,50.071,50.156,8109.0
2015-07-28 13:10:00,58.96,59.0,58.93,58.99,8401.0,50.156,50.1901,50.1305,50.1816,8401.0
2015-07-28 13:20:00,58.98,59.02,58.98,59.0,6022.0,50.1731,50.2071,50.1731,50.1901,6022.0
2015-07-28 13:30:00,59.01,59.01,58.92,58.97,5889.0,50.1986,50.1986,50.122,50.1646,5889.0
2015-07-28 13:40:00,58.97,59.0,58.94,58.95,7520.0,50.1646,50.1901,50.139,50.1475,7520.0
2015-07-28 13:50:00,58.96,59.0,58.93,58.97,11289.0,50.156,50.1901,50.1305,50.1646,11289.0
2015-07-28 14:00:00,58.98,59.12,58.95,59.07,9482.0,50.1731,50.2922,50.1475,50.2496,9482.0
2015-07-28 14:10:00,59.07,59.09,59.03,59.09,8291.0,50.2496,50.2666,50.2156,50.2666,8291.0
2015-07-28 14:20:00,59.1,59.13,59.07,59.1,9363.0,50.2751,50.3007,50.2496,50.2751,9363.0
2015-07-28 14:30:00,59.07,59.07,58.98,59.0,8300.0,50.2496,50.2496,50.1731,50.1901,8300.0
2015-07-28 14:40:00,59.02,59.04,58.96,59.0,15083.0,50.2071,50.2241,50.156,50.1901,15083.0
2015-07-28 14:50:00,58.99,59.02,58.98,59.01,8611.0,50.1816,50.2071,50.1731,50.1986,8611.0
2015-07-28 15:00:00,59.02,59.02,58.94,58.96,12100.0,50.2071,50.2071,50.139,50.156,12100.0
2015-07-28 15:10:00,58.95,58.99,58.92,58.99,10099.0,50.1475,50.1816,50.122,50.1816,10099.0
2015-07-28 15:20:00,59.0,59.06,58.96,59.06,18763.0,50.1901,50.2411,50.156,50.2411,18763.0
2015-07-28 15:30:00,59.06,59.06,59.01,59.03,17298.0,50.2411,50.2411,50.1986,50.2156,17298.0
2015-07-28 15:40:00,59.03,59.1,59.02,59.1,31692.0,50.2156,50.2751,50.2071,50.2751,31692.0
2015-07-28 15:50:00,59.09,59.13,59.06,59.11,81282.0,50.2666,50.3007,50.2411,50.2837,81282.0
2015-07-29 09:30:00,59.15,59.18,58.98,59.03,11776.0,50.3177,50.3432,50.1731,50.2156,11776.0
2015-07-29 09:40:00,59.15,59.17,58.92,58.97,11356.0,50.3177,50.3347,50.122,50.1646,11356.0
2015-07-29 09:50:00,58.95,59.09,58.86,59.06,52559.0,50.1475,50.2666,50.071,50.2411,52559.0
2015-07-29 10:00:00,59.06,59.18,59.04,59.16,10000.0,50.2411,50.3432,50.2241,50.3262,10000.0
2015-07-29 10:10:00,59.16,59.16,59.04,59.07,7488.0,50.3262,50.3262,50.2241,50.2496,7488.0
2015-07-29 10:20:00,59.11,59.13,59.01,59.06,8286.0,50.2837,50.3007,50.1986,50.2411,8286.0
2015-07-29 10:30:00,59.06,59.16,59.04,59.16,6417.0,50.2411,50.3262,50.2241,50.3262,6417.0
2015-07-29 10:40:00,59.16,59.25,59.15,59.22,8008.0,50.3262,50.4027,50.3177,50.3772,8008.0
2015-07-29 10:50:00,59.24,59.28,59.2,59.22,5089.0,50.3942,50.4283,50.3602,50.3772,5089.0
2015-07-29 11:00:00,59.23,59.27,59.19,59.23,6403.0,50.3857,50.4198,50.3517,50.3857,6403.0
2015-07-29 11:10:00,59.24,59.28,59.22,59.27,4933.0,50.3942,50.4283,50.3772,50.4198,4933.0
2015-07-29 11:20:00,59.28,59.32,59.27,59.29,9000.0,50.4283,50.4623,50.4198,50.4368,9000.0
2015-07-29 11:30:00,59.29,59.35,59.29,59.35,5387.0,50.4368,50.4878,50.4368,50.4878,5387.0
2015-07-29 11:40:00,59.35,59.39,59.34,59.38,7280.0,50.4878,50.5218,50.4793,50.5133,7280.0
2015-07-29 11:50:00,59.39,59.45,59.39,59.45,5652.0,50.5218,50.5729,50.5218,50.5729,5652.0
2015-07-29 12:00:00,59.43,59.45,59.4,59.41,5400.0,50.5559,50.5729,50.5303,50.5389,5400.0
2015-07-29 12:10:00,59.42,59.43,59.4,59.4,4423.0,50.5474,50.5559,50.5303,50.5303,4423.0
2015-07-29 12:20:00,59.41,59.41,59.36,59.4,4710.0,50.5389,50.5389,50.4963,50.5303,4710.0
2015-07-29 12:30:00,59.4,59.41,59.33,59.34,7031.0,50.5303,50.5389,50.4708,50.4793,7031.0
2015-07-29 12:40:00,59.33,59.39,59.31,59.35,9215.0,50.4708,50.5218,50.4538,50.4878,9215.0
2015-07-29 12:50:00,59.35,59.36,59.31,59.33,5610.0,50.4878,50.4963,50.4538,50.4708,5610.0
2015-07-29 13:00:00,59.33,59.35,59.33,59.33,9417.0,50.4708,50.4878,50.4708,50.4708,9417.0
2015-07-29 13:10:00,59.33,59.34,59.3,59.32,7132.0,50.4708,50.4793,50.4453,50.4623,7132.0
2015-07-29 13:20:00,59.32,59.33,59.3,59.33,12630.0,50.4623,50.4708,50.4453,50.4708,12630.0
2015-07-29 13:30:00,59.34,59.34,59.31,59.32,8273.0,50.4793,50.4793,50.4538,50.4623,8273.0
2015-07-29 13:40:00,59.33,59.4,59.32,59.36,16546.0,50.4708,50.5303,50.4623,50.4963,16546.0
2015-07-29 13:50:00,59.37,59.41,59.35,59.39,7330.0,50.5048,50.5389,50.4878,50.5218,7330.0
2015-07-29 14:00:00,59.38,59.54,59.31,59.44,54866.0,50.5133,50.6494,50.4538,50.5644,54866.0
2015-07-29 14:10:00,59.42,59.63,59.42,59.62,14434.0,50.5474,50.726,50.5474,50.7175,14434.0
2015-07-29 14:20:00,59.64,59.66,59.56,59.59,16356.0,50.7345,50.7515,50.6665,50.692,16356.0
2015-07-29 14:30:00,59.58,59.63,59.55,59.63,12716.0,50.6835,50.726,50.6579,50.726,12716.0
2015-07-29 14:40:00,59.62,59.7,59.61,59.64,11460.0,50.7175,50.7856,50.709,50.7345,11460.0
2015-07-29 14:50:00,59.65,59.73,59.63,59.7,9578.0,50.743,50.8111,50.726,50.7856,9578.0
2015-07-29 15:00:00,59.7,59.7,59.59,59.59,10798.0,50.7856,50.7856,50.692,50.692,10798.0
2015-07-29 15:10:00,59.58,59.62,59.57,59.57,11243.0,50.6835,50.7175,50.675,50.675,11243.0
2015-07-29 15:20:00,59.57,59.6,59.55,59.57,15280.0,50.675,50.7005,50.6579,50.675,15280.0
2015-07-29 15:30:00,59.57,59.59,59.5,59.55,16485.0,50.675,50.692,50.6154,50.6579,16485.0
2015-07-29 15:40:00,59.55,59.6,59.54,59.59,31016.0,50.6579,50.7005,50.6494,50.692,31016.0
2015-07-29 15:50:00,59.6,59.62,59.55,59.57,67469.0,50.7005,50.7175,50.6579,50.675,67469.0
2015-07-30 09:30:00,59.5,59.6,59.34,59.46,21817.0,50.6154,50.7005,50.4793,50.5814,21817.0
2015-07-30 09:40:00,59.45,59.6,59.44,59.48,14088.0,50.5729,50.7005,50.5644,50.5984,14088.0
2015-07-30 09:50:00,59.49,59.57,59.44,59.45,8900.0,50.6069,50.675,50.5644,50.5729,8900.0
2015-07-30 10:00:00,59.45,59.66,59.43,59.54,12001.0,50.5729,50.7515,50.5559,50.6494,12001.0
2015-07-30 10:10:00,59.54,59.63,59.52,59.56,9664.0,50.6494,50.726,50.6324,50.6665,9664.0
2015-07-30 10:20:00,59.56,59.64,59.56,59.64,6710.0,50.6665,50.7345,50.6665,50.7345,6710.0
2015-07-30 10:30:00,59.65,59.72,59.59,59.64,13512.0,50.743,50.8026,50.692,50.7345,13512.0
2015-07-30 10:40:00,59.63,59.7,59.61,59.67,9316.0,50.726,50.7856,50.709,50.76,9316.0
2015-07-30 10:50:00,59.66,59.69,59.58,59.58,16725.0,50.7515,50.777,50.6835,50.6835,16725.0
2015-07-30 11:00:00,59.58,59.62,59.55,59.56,8300.0,50.6835,50.7175,50.6579,50.6665,8300.0
2015-07-30 11:10:00,59.57,59.68,59.57,59.66,10894.0,50.675,50.7685,50.675,50.7515,10894.0
2015-07-30 11:20:00,59.65,59.73,59.65,59.67,11665.0,50.743,50.8111,50.743,50.76,11665.0
2015-07-30 11:30:00,59.68,59.77,59.68,59.76,7484.0,50.7685,50.8451,50.7685,50.8366,7484.0
2015-07-30 11:40:00,59.74,59.82,59.73,59.8,8296.0,50.8196,50.8876,50.8111,50.8706,8296.0
2015-07-30 11:50:00,59.8,59.81,59.74,59.74,4450.0,50.8706,50.8791,50.8196,50.8196,4450.0
2015-07-30 12:00:00,59.75,59.79,59.72,59.74,6524.0,50.8281,50.8621,50.8026,50.8196,6524.0
2015-07-30 12:10:00,59.74,59.76,59.74,59.76,2750.0,50.8196,50.8366,50.8196,50.8366,2750.0
2015-07-30 12:20:00,59.75,59.76,59.74,59.75,4351.0,50.8281,50.8366,50.8196,50.8281,4351.0
2015-07-30 12:30:00,59.75,59.75,59.71,59.72,3541.0,50.8281,50.8281,50.7941,50.8026,3541.0
2015-07-30 12:40:00,59.71,59.76,59.71,59.74,9612.0,50.7941,50.8366,50.7941,50.8196,9612.0
2015-07-30 12:50:00,59.75,59.76,59.73,59.74,4085.0,50.8281,50.8366,50.8111,50.8196,4085.0
2015-07-30 13:00:00,59.75,59.8,59.75,59.76,5019.0,50.8281,50.8706,50.8281,50.8366,5019.0
2015-07-30 13:10:00,59.76,59.77,59.75,59.76,3534.0,50.8366,50.8451,50.8281,50.8366,3534.0
2015-07-30 13:20:00,59.76,59.76,59.74,59.76,4155.0,50.8366,50.8366,50.8196,50.8366,4155.0
2015-07-30 13:30:00,59.77,59.77,59.74,59.76,4181.0,50.8451,50.8451,50.8196,50.8366,4181.0
2015-07-30 13:40:00,59.74,59.8,59.73,59.76,4200.0,50.8196,50.8706,50.8111,50.8366,4200.0
2015-07-30 13:50:00,59.76,59.8,59.75,59.76,4040.0,50.8366,50.8706,50.8281,50.8366,4040.0
2015-07-30 14:00:00,59.77,59.83,59.77,59.8,6525.0,50.8451,50.8961,50.8451,50.8706,6525.0
2015-07-30 14:10:00,59.81,59.84,59.81,59.81,4297.0,50.8791,50.9046,50.8791,50.8791,4297.0
2015-07-30 14:20:00,59.81,59.85,59.8,59.83,5310.0,50.8791,50.9132,50.8706,50.8961,5310.0
2015-07-30 14:30:00,59.82,59.85,59.81,59.82,10872.0,50.8876,50.9132,50.8791,50.8876,10872.0
2015-07-30 14:40:00,59.82,59.84,59.81,59.84,8749.0,50.8876,50.9046,50.8791,50.9046,8749.0
2015-07-30 14:50:00,59.84,59.85,59.83,59.85,12916.0,50.9046,50.9132,50.8961,50.9132,12916.0
2015-07-30 15:00:00,59.86,59.87,59.85,59.85,7603.0,50.9217,50.9302,50.9132,50.9132,7603.0
2015-07-30 15:10:00,59.85,59.87,59.84,59.84,10955.0,50.9132,50.9302,50.9046,50.9046,10955.0
2015-07-30 15:20:00,59.85,59.87,59.83,59.86,12316.0,50.9132,50.9302,50.8961,50.9217,12316.0
2015-07-30 15:30:00,59.86,59.89,59.84,59.84,13924.0,50.9217,50.9472,50.9046,50.9046,13924.0
2015-07-30 15:40:00,59.84,59.89,59.84,59.86,11189.0,50.9046,50.9472,50.9046,50.9217,11189.0
2015-07-30 15:50:00,59.85,59.9,59.83,59.87,54624.0,50.9132,50.9557,50.8961,50.9302,54624.0
2015-07-31 09:30:00,59.95,60.0,59.84,59.94,19085.0,50.9982,51.0408,50.9046,50.9897,19085.0
2015-07-31 09:40:00,59.87,59.93,59.78,59.8,18943.0,50.9302,50.9812,50.8536,50.8706,18943.0
2015-07-31 09:50:00,59.82,59.98,59.81,59.92,9902.0,50.8876,51.0237,50.8791,50.9727,9902.0
2015-07-31 10:00:00,59.91,59.92,59.76,59.9,6400.0,50.9642,50.9727,50.8366,50.9557,6400.0
2015-07-31 10:10:00,59.89,59.92,59.86,59.87,10726.0,50.9472,50.9727,50.9217,50.9302,10726.0
2015-07-31 10:20:00,59.85,59.93,59.85,59.86,5976.0,50.9132,50.9812,50.9132,50.9217,5976.0
2015-07-31 10:30:00,59.88,59.96,59.86,59.93,28108.0,50.9387,51.0067,50.9217,50.9812,28108.0
2015-07-31 10:40:00,59.91,59.94,59.89,59.92,6433.0,50.9642,50.9897,50.9472,50.9727,6433.0
2015-07-31 10:50:00,59.91,59.97,59.91,59.96,6079.0,50.9642,51.0152,50.9642,51.0067,6079.0
2015-07-31 11:00:00,59.96,60.12,59.96,60.04,33160.0,51.0067,51.1428,51.0067,51.0748,33160.0
2015-07-31 11:10:00,60.05,60.08,60.03,60.06,7671.0,51.0833,51.1088,51.0663,51.0918,7671.0
2015-07-31 11:20:00,60.07,60.13,60.06,60.12,9406.0,51.1003,51.1513,51.0918,51.1428,9406.0
2015-07-31 11:30:00,60.12,60.19,60.1,60.11,13509.0,51.1428,51.2024,51.1258,51.1343,13509.0
2015-07-31 11:40:00,60.1,60.29,60.1,60.29,15538.0,51.1258,51.2875,51.1258,51.2875,15538.0
2015-07-31 11:50:00,60.27,60.34,60.19,60.2,11149.0,51.2704,51.33,51.2024,51.2109,11149.0
2015-07-31 12:00:00,60.19,60.24,60.19,60.22,13634.0,51.2024,51.2449,51.2024,51.2279,13634.0
2015-07-31 12:10:00,60.21,60.36,60.21,60.33,25305.0,51.2194,51.347,51.2194,51.3215,25305.0
2015-07-31 12:20:00,60.31,60.36,60.3,60.33,10878.0,51.3045,51.347,51.296,51.3215,10878.0
2015-07-31 12:30:00,60.31,60.34,60.26,60.29,10715.0,51.3045,51.33,51.2619,51.2875,10715.0
2015-07-31 12:40:00,60.29,60.32,60.28,60.3,6135.0,51.2875,51.313,51.2789,51.296,6135.0
2015-07-31 12:50:00,60.3,60.34,60.28,60.29,6800.0,51.296,51.33,51.2789,51.2875,6800.0
2015-07-31 13:00:00,60.29,60.32,60.27,60.31,7350.0,51.2875,51.313,51.2704,51.3045,7350.0
2015-07-31 13:10:00,60.3,60.31,60.24,60.24,24211.0,51.296,51.3045,51.2449,51.2449,24211.0
2015-07-31 13:20:00,60.22,60.25,60.14,60.14,5410.0,51.2279,51.2534,51.1599,51.1599,5410.0
2015-07-31 13:30:00,60.15,60.2,60.13,60.13,28483.0,51.1684,51.2109,51.1513,51.1513,28483.0
2015-07-31 13:40:00,60.11,60.12,60.06,60.06,11846.0,51.1343,51.1428,51.0918,51.0918,11846.0
2015-07-31 13:50:00,60.05,60.09,60.04,60.06,10409.0,51.0833,51.1173,51.0748,51.0918,10409.0
2015-07-31 14:00:00,60.07,60.13,60.05,60.1,14962.0,51.1003,51.1513,51.0833,51.1258,14962.0
2015-07-31 14:10:00,60.09,60.11,60.05,60.11,16601.0,51.1173,51.1343,51.0833,51.1343,16601.0
2015-07-31 14:20:00,60.11,60.11,60.02,60.04,18100.0,51.1343,51.1343,51.0578,51.0748,18100.0
2015-07-31 14:30:00,60.04,60.1,60.02,60.1,25618.0,51.0748,51.1258,51.0578,51.1258,25618.0
2015-07-31 14:40:00,60.1,60.14,60.07,60.1,12634.0,51.1258,51.1599,51.1003,51.1258,12634.0
2015-07-31 14:50:00,60.1,60.13,60.09,60.1,6300.0,51.1258,51.1513,51.1173,51.1258,6300.0
2015-07-31 15:00:00,60.1,60.13,60.08,60.09,14067.0,51.1258,51.1513,51.1088,51.1173,14067.0
2015-07-31 15:10:00,60.1,60.12,60.08,60.12,14299.0,51.1258,51.1428,51.1088,51.1428,14299.0
2015-07-31 15:20:00,60.12,60.12,60.09,60.1,24791.0,51.1428,51.1428,51.1173,51.1258,24791.0
2015-07-31 15:30:00,60.11,60.17,60.11,60.13,24992.0,51.1343,51.1854,51.1343,51.1513,24992.0
2015-07-31 15:40:00,60.12,60.13,60.08,60.11,27634.0,51.1428,51.1513,51.1088,51.1343,27634.0
2015-07-31 15:50:00,60.1,60.18,60.09,60.17,93798.0,51.1258,51.1939,51.1173,51.1854,93798.0
2015-08-03 09:30:00,60.08,60.08,59.7,59.77,33199.0,51.1088,51.1088,50.7856,50.8451,33199.0
2015-08-03 09:40:00,59.76,59.81,59.52,59.55,89886.0,50.8366,50.8791,50.6324,50.6579,89886.0
2015-08-03 09:50:00,59.54,59.59,59.42,59.42,25036.0,50.6494,50.692,50.5474,50.5474,25036.0
2015-08-03 10:00:00,59.46,59.51,59.42,59.44,15341.0,50.5814,50.6239,50.5474,50.5644,15341.0
2015-08-03 10:10:00,59.45,59.48,59.35,59.36,15744.0,50.5729,50.5984,50.4878,50.4963,15744.0
2015-08-03 10:20:00,59.35,59.38,59.24,59.27,10592.0,50.4878,50.5133,50.3942,50.4198,10592.0
2015-08-03 10:30:00,59.28,59.3,59.17,59.3,14870.0,50.4283,50.4453,50.3347,50.4453,14870.0
2015-08-03 10:40:00,59.31,59.39,59.27,59.39,6400.0,50.4538,50.5218,50.4198,50.5218,6400.0
2015-08-03 10:50:00,59.39,59.46,59.36,59.39,14706.0,50.5218,50.5814,50.4963,50.5218,14706.0
2015-08-03 11:00:00,59.39,59.47,59.36,59.47,7982.0,50.5218,50.5899,50.4963,50.5899,7982.0
2015-08-03 11:10:00,59.46,59.52,59.43,59.52,8064.0,50.5814,50.6324,50.5559,50.6324,8064.0
2015-08-03 11:20:00,59.52,59.52,59.44,59.44,8725.0,50.6324,50.6324,50.5644,50.5644,8725.0
2015-08-03 11:30:00,59.45,59.47,59.39,59.4,8034.0,50.5729,50.5899,50.5218,50.5303,8034.0
2015-08-03 11:40:00,59.39,59.43,59.39,59.4,8380.0,50.5218,50.5559,50.5218,50.5303,8380.0
2015-08-03 11:50:00,59.4,59.42,59.39,59.4,3952.0,50.5303,50.5474,50.5218,50.5303,3952.0
2015-08-03 12:00:00,59.41,59.42,59.39,59.4,9906.0,50.5389,50.5474,50.5218,50.5303,9906.0
2015-08-03 12:10:00,59.39,59.45,59.39,59.42,9817.0,50.5218,50.5729,50.5218,50.5474,9817.0
2015-08-03 12:20:00,59.42,59.5,59.42,59.49,24654.0,50.5474,50.6154,50.5474,50.6069,24654.0
2015-08-03 12:30:00,59.48,59.48,59.36,59.37,7635.0,50.5984,50.5984,50.4963,50.5048,7635.0
2015-08-03 12:40:00,59.36,59.36,59.29,59.3,8883.0,50.4963,50.4963,50.4368,50.4453,8883.0
2015-08-03 12:50:00,59.3,59.37,59.27,59.29,23838.0,50.4453,50.5048,50.4198,50.4368,23838.0
2015-08-03 13:00:00,59.3,59.31,59.21,59.22,14014.0,50.4453,50.4538,50.3687,50.3772,14014.0
2015-08-03 13:10:00,59.22,59.24,59.21,59.22,8475.0,50.3772,50.3942,50.3687,50.3772,8475.0
2015-08-03 13:20:00,59.22,59.41,59.21,59.39,44806.0,50.3772,50.5389,50.3687,50.5218,44806.0
2015-08-03 13:30:00,59.41,59.41,59.29,59.3,8599.0,50.5389,50.5389,50.4368,50.4453,8599.0
2015-08-03 13:40:00,59.3,59.39,59.3,59.39,10408.0,50.4453,50.5218,50.4453,50.5218,10408.0
2015-08-03 13:50:00,59.4,59.42,59.38,59.38,11930.0,50.5303,50.5474,50.5133,50.5133,11930.0
2015-08-03 14:00:00,59.39,59.46,59.36,59.42,13229.0,50.5218,50.5814,50.4963,50.5474,13229.0
2015-08-03 14:10:00,59.44,59.46,59.42,59.45,12414.0,50.5644,50.5814,50.5474,50.5729,12414.0
2015-08-03 14:20:00,59.45,59.49,59.43,59.47,32502.0,50.5729,50.6069,50.5559,50.5899,32502.0
2015-08-03 14:30:00,59.46,59.51,59.44,59.51,10872.0,50.5814,50.6239,50.5644,50.6239,10872.0
2015-08-03 14:40:00,59.5,59.5,59.45,59.47,11603.0,50.6154,50.6154,50.5729,50.5899,11603.0
2015-08-03 14:50:00,59.47,59.49,59.44,59.48,11592.0,50.5899,50.6069,50.5644,50.5984,11592.0
2015-08-03 15:00:00,59.47,59.49,59.44,59.47,16826.0,50.5899,50.6069,50.5644,50.5899,16826.0
2015-08-03 15:10:00,59.47,59.47,59.39,59.44,23015.0,50.5899,50.5899,50.5218,50.5644,23015.0
2015-08-03 15:20:00,59.44,59.46,59.39,59.43,13033.0,50.5644,50.5814,50.5218,50.5559,13033.0
2015-08-03 15:30:00,59.43,59.59,59.43,59.57,31136.0,50.5559,50.692,50.5559,50.675,31136.0
2015-08-03 15:40:00,59.58,59.69,59.56,59.66,40261.0,50.6835,50.777,50.6665,50.7515,40261.0
2015-08-03 15:50:00,59.67,59.78,59.64,59.76,116082.0,50.76,50.8536,50.7345,50.8366,116082.0
2015-08-04 09:30:00,59.69,59.78,59.58,59.64,16072.0,50.777,50.8536,50.6835,50.7345,16072.0
2015-08-04 09:40:00,59.68,59.83,59.66,59.81,49324.0,50.7685,50.8961,50.7515,50.8791,49324.0
2015-08-04 09:50:00,59.82,60.06,59.79,60.05,44857.0,50.8876,51.0918,50.8621,51.0833,44857.0
2015-08-04 10:00:00,60.07,60.23,60.06,60.12,36447.0,51.1003,51.2364,51.0918,51.1428,36447.0
2015-08-04 10:10:00,60.1,60.14,60.0,60.1,34820.0,51.1258,51.1599,51.0408,51.1258,34820.0
2015-08-04 10:20:00,60.11,60.46,60.08,60.34,73387.0,51.1343,51.4321,51.1088,51.33,73387.0
2015-08-04 10:30:00,60.3,60.31,60.18,60.2,26455.0,51.296,51.3045,51.1939,51.2109,26455.0
2015-08-04 10:40:00,60.19,60.33,60.19,60.26,42405.0,51.2024,51.3215,51.2024,51.2619,42405.0
2015-08-04 10:50:00,60.25,60.25,60.16,60.24,60220.0,51.2534,51.2534,51.1769,51.2449,60220.0
2015-08-04 11:00:00,60.22,60.32,60.04,60.28,51918.0,51.2279,51.313,51.0748,51.2789,51918.0
2015-08-04 11:10:00,60.28,60.31,60.05,60.07,34706.0,51.2789,51.3045,51.0833,51.1003,34706.0
2015-08-04 11:20:00,60.07,60.23,60.0,60.23,30229.0,51.1003,51.2364,51.0408,51.2364,30229.0
2015-08-04 11:30:00,60.24,60.24,60.16,60.21,12081.0,51.2449,51.2449,51.1769,51.2194,12081.0
2015-08-04 11:40:00,60.22,60.25,60.03,60.04,23110.0,51.2279,51.2534,51.0663,51.0748,23110.0
2015-08-04 11:50:00,60.04,60.15,60.0,60.1,57265.0,51.0748,51.1684,51.0408,51.1258,57265.0
2015-08-04 12:00:00,60.1,60.18,60.08,60.1,10375.0,51.1258,51.1939,51.1088,51.1258,10375.0
2015-08-04 12:10:00,60.12,60.15,60.05,60.07,4340.0,51.1428,51.1684,51.0833,51.1003,4340.0
2015-08-04 12:20:00,60.04,60.04,59.95,60.01,7071.0,51.0748,51.0748,50.9982,51.0493,7071.0
2015-08-04 12:30:00,60.02,60.03,59.98,60.0,21750.0,51.0578,51.0663,51.0237,51.0408,21750.0
2015-08-04 12:40:00,59.99,59.99,59.86,59.92,6890.0,51.0322,51.0322,50.9217,50.9727,6890.0
2015-08-04 12:50:00,59.9,59.9,59.81,59.81,6896.0,50.9557,50.9557,50.8791,50.8791,6896.0
2015-08-04 13:00:00,59.81,59.83,59.77,59.8,8800.0,50.8791,50.8961,50.8451,50.8706,8800.0
2015-08-04 13:10:00,59.79,59.84,59.77,59.81,9806.0,50.8621,50.9046,50.8451,50.8791,9806.0
2015-08-04 13:20:00,59.81,59.84,59.79,59.81,9376.0,50.8791,50.9046,50.8621,50.8791,9376.0
2015-08-04 13:30:00,59.82,60.07,59.82,60.07,22324.0,50.8876,51.1003,50.8876,51.1003,22324.0
2015-08-04 13:40:00,60.08,60.09,60.0,60.02,15201.0,51.1088,51.1173,51.0408,51.0578,15201.0
2015-08-04 13:50:00,59.99,60.05,59.91,60.03,23755.0,51.0322,51.0833,50.9642,51.0663,23755.0
2015-08-04 14:00:00,60.01,60.03,59.95,59.97,24063.0,51.0493,51.0663,50.9982,51.0152,24063.0
2015-08-04 14:10:00,59.97,60.02,59.95,60.02,20747.0,51.0152,51.0578,50.9982,51.0578,20747.0
2015-08-04 14:20:00,60.02,60.1,59.96,60.03,15369.0,51.0578,51.1258,51.0067,51.0663,15369.0
2015-08-04 14:30:00,60.02,60.12,59.99,60.08,12772.0,51.0578,51.1428,51.0322,51.1088,12772.0
2015-08-04 14:40:00,60.07,60.23,60.05,60.2,20136.0,51.1003,51.2364,51.0833,51.2109,20136.0
2015-08-04 14:50:00,60.2,60.2,60.05,60.08,13212.0,51.2109,51.2109,51.0833,51.1088,13212.0
2015-08-04 15:00:00,60.08,60.15,60.01,60.01,12417.0,51.1088,51.1684,51.0493,51.0493,12417.0
2015-08-04 15:10:00,60.0,60.1,60.0,60.06,26581.0,51.0408,51.1258,51.0408,51.0918,26581.0
2015-08-04 15:20:00,60.06,60.07,59.99,60.02,19052.0,51.0918,51.1003,51.0322,51.0578,19052.0
2015-08-04 15:30:00,60.03,60.32,60.03,60.3,71856.0,51.0663,51.313,51.0663,51.296,71856.0
2015-08-04 15:40:00,60.31,60.34,60.18,60.18,101562.0,51.3045,51.33,51.1939,51.1939,101562.0
2015-08-04 15:50:00,60.18,60.31,60.17,60.23,165974.0,51.1939,51.3045,51.1854,51.2364,165974.0
2015-08-05 09:30:00,63.42,64.0,63.33,63.8,288015.0,53.9501,54.4435,53.8735,54.2733,288015.0
2015-08-05 09:40:00,63.8,64.0,63.7,63.86,608258.0,54.2733,54.4435,54.1883,54.3244,608258.0
2015-08-05 09:50:00,63.89,65.0,63.87,64.39,319905.0,54.3499,55.2942,54.3329,54.7752,319905.0
2015-08-05 10:00:00,64.4,64.87,64.34,64.49,137987.0,54.7837,55.1836,54.7327,54.8603,137987.0
2015-08-05 10:10:00,64.49,64.6,64.22,64.27,99685.0,54.8603,54.9539,54.6306,54.6732,99685.0
2015-08-05 10:20:00,64.23,64.39,64.16,64.39,76834.0,54.6391,54.7752,54.5796,54.7752,76834.0
2015-08-05 10:30:00,64.38,64.38,63.58,64.12,164504.0,54.7667,54.7667,54.0862,54.5456,164504.0
2015-08-05 10:40:00,64.11,64.11,63.85,63.89,87468.0,54.537,54.537,54.3159,54.3499,87468.0
2015-08-05 10:50:00,63.88,64.0,63.88,63.92,38500.0,54.3414,54.4435,54.3414,54.3754,38500.0
2015-08-05 11:00:00,63.93,63.99,63.92,63.99,33372.0,54.3839,54.435,54.3754,54.435,33372.0
2015-08-05 11:10:00,63.99,64.13,63.9,64.0,167722.0,54.435,54.5541,54.3584,54.4435,167722.0
2015-08-05 11:20:00,63.99,64.09,63.96,63.98,71742.0,54.435,54.52,54.4094,54.4265,71742.0
2015-08-05 11:30:00,63.99,64.0,63.74,63.82,74241.0,54.435,54.4435,54.2223,54.2903,74241.0
2015-08-05 11:40:00,63.85,63.86,63.65,63.82,37312.0,54.3159,54.3244,54.1457,54.2903,37312.0
2015-08-05 11:50:00,63.81,63.97,63.73,63.78,27155.0,54.2818,54.418,54.2138,54.2563,27155.0
2015-08-05 12:00:00,63.79,63.84,63.42,63.44,82487.0,54.2648,54.3074,53.9501,53.9671,82487.0
2015-08-05 12:10:00,63.42,63.53,63.2,63.53,51802.0,53.9501,54.0437,53.7629,54.0437,51802.0
2015-08-05 12:20:00,63.53,63.66,63.5,63.58,32403.0,54.0437,54.1542,54.0181,54.0862,32403.0
2015-08-05 12:30:00,63.59,63.66,63.52,63.65,16793.0,54.0947,54.1542,54.0351,54.1457,16793.0
2015-08-05 12:40:00,63.66,63.76,63.61,63.75,20739.0,54.1542,54.2393,54.1117,54.2308,20739.0
2015-08-05 12:50:00,63.76,63.99,63.69,63.98,35392.0,54.2393,54.435,54.1798,54.4265,35392.0
2015-08-05 13:00:00,63.98,64.0,63.9,63.99,51180.0,54.4265,54.4435,54.3584,54.435,51180.0
2015-08-05 13:10:00,63.99,64.13,63.83,63.98,138972.0,54.435,54.5541,54.2989,54.4265,138972.0
2015-08-05 13:20:00,63.97,64.2,63.97,64.16,32988.0,54.418,54.6136,54.418,54.5796,32988.0
2015-08-05 13:30:00,64.14,64.3,64.11,64.28,26403.0,54.5626,54.6987,54.537,54.6817,26403.0
2015-08-05 13:40:00,64.28,64.44,64.28,64.38,53340.0,54.6817,54.8178,54.6817,54.7667,53340.0
2015-08-05 13:50:00,64.4,64.55,64.35,64.54,59180.0,54.7837,54.9113,54.7412,54.9028,59180.0
2015-08-05 14:00:00,64.53,64.66,64.42,64.46,109391.0,54.8943,55.0049,54.8008,54.8348,109391.0
2015-08-05 14:10:00,64.46,64.53,64.39,64.45,115278.0,54.8348,54.8943,54.7752,54.8263,115278.0
2015-08-05 14:20:00,64.46,64.51,64.31,64.35,80021.0,54.8348,54.8773,54.7072,54.7412,80021.0
2015-08-05 14:30:00,64.35,64.43,64.26,64.42,35398.0,54.7412,54.8093,54.6646,54.8008,35398.0
2015-08-05 14:40:00,64.42,64.42,64.33,64.36,42396.0,54.8008,54.8008,54.7242,54.7497,42396.0
2015-08-05 14:50:00,64.35,64.36,64.25,64.33,39227.0,54.7412,54.7497,54.6561,54.7242,39227.0
2015-08-05 15:00:00,64.35,64.36,64.23,64.23,37466.0,54.7412,54.7497,54.6391,54.6391,37466.0
2015-08-05 15:10:00,64.24,64.29,64.02,64.03,62781.0,54.6476,54.6902,54.4605,54.469,62781.0
2015-08-05 15:20:00,64.02,64.03,63.84,63.85,68315.0,54.4605,54.469,54.3074,54.3159,68315.0
2015-08-05 15:30:00,63.84,63.96,63.75,63.96,68123.0,54.3074,54.4094,54.2308,54.4094,68123.0
2015-08-05 15:40:00,63.98,64.02,63.91,63.98,104780.0,54.4265,54.4605,54.3669,54.4265,104780.0
2015-08-05 15:50:00,63.99,64.11,63.97,64.01,229420.0,54.435,54.537,54.418,54.452,229420.0
2015-08-06 09:30:00,63.91,64.0,63.76,63.83,104290.0,54.3669,54.4435,54.2393,54.2989,104290.0
2015-08-06 09:40:00,63.82,63.82,63.5,63.52,45717.0,54.2903,54.2903,54.0181,54.0351,45717.0
2015-08-06 09:50:00,63.53,63.58,63.29,63.3,54781.0,54.0437,54.0862,53.8395,53.848,54781.0
2015-08-06 10:00:00,63.28,63.29,63.08,63.13,61746.0,53.831,53.8395,53.6608,53.7034,61746.0
2015-08-06 10:10:00,63.14,63.39,63.14,63.23,37588.0,53.7119,53.9246,53.7119,53.7884,37588.0
2015-08-06 10:20:00,63.23,63.23,63.01,63.12,38340.0,53.7884,53.7884,53.6013,53.6949,38340.0
2015-08-06 10:30:00,63.14,63.3,63.11,63.14,71718.0,53.7119,53.848,53.6864,53.7119,71718.0
2015-08-06 10:40:00,63.13,63.26,63.11,63.26,25289.0,53.7034,53.814,53.6864,53.814,25289.0
2015-08-06 10:50:00,63.24,63.31,63.16,63.17,25350.0,53.797,53.8565,53.7289,53.7374,25350.0
2015-08-06 11:00:00,63.17,63.2,62.89,62.9,57080.0,53.7374,53.7629,53.4992,53.5077,57080.0
2015-08-06 11:10:00,62.89,63.09,62.86,63.09,36881.0,53.4992,53.6694,53.4737,53.6694,36881.0
2015-08-06 11:20:00,63.07,63.18,62.9,62.91,38978.0,53.6523,53.7459,53.5077,53.5162,38978.0
2015-08-06 11:30:00,62.91,63.0,62.8,62.97,31652.0,53.5162,53.5928,53.4227,53.5673,31652.0
2015-08-06 11:40:00,62.97,63.02,62.88,63.0,33791.0,53.5673,53.6098,53.4907,53.5928,33791.0
2015-08-06 11:50:00,63.01,63.12,62.98,63.09,45011.0,53.6013,53.6949,53.5758,53.6694,45011.0
2015-08-06 12:00:00,63.09,63.32,63.05,63.3,49115.0,53.6694,53.865,53.6353,53.848,49115.0
2015-08-06 12:10:00,63.31,63.48,63.29,63.45,39797.0,53.8565,54.0011,53.8395,53.9756,39797.0
2015-08-06 12:20:00,63.44,63.45,63.34,63.35,81029.0,53.9671,53.9756,53.882,53.8905,81029.0
2015-08-06 12:30:00,63.35,63.4,63.35,63.4,50264.0,53.8905,53.9331,53.8905,53.9331,50264.0
2015-08-06 12:40:00,63.39,63.59,63.38,63.5,68883.0,53.9246,54.0947,53.9161,54.0181,68883.0
2015-08-06 12:50:00,63.51,63.6,63.51,63.6,25604.0,54.0266,54.1032,54.0266,54.1032,25604.0
2015-08-06 13:00:00,63.58,63.58,63.41,63.41,28140.0,54.0862,54.0862,53.9416,53.9416,28140.0
2015-08-06 13:10:00,63.41,63.43,63.31,63.34,53029.0,53.9416,53.9586,53.8565,53.882,53029.0
2015-08-06 13:20:00,63.34,63.35,63.26,63.35,28480.0,53.882,53.8905,53.814,53.8905,28480.0
2015-08-06 13:30:00,63.35,63.41,63.34,63.38,29713.0,53.8905,53.9416,53.882,53.9161,29713.0
2015-08-06 13:40:00,63.38,63.42,63.38,63.4,26453.0,53.9161,53.9501,53.9161,53.9331,26453.0
2015-08-06 13:50:00,63.4,63.41,63.35,63.35,64887.0,53.9331,53.9416,53.8905,53.8905,64887.0
2015-08-06 14:00:00,63.35,63.41,63.25,63.4,42822.0,53.8905,53.9416,53.8055,53.9331,42822.0
2015-08-06 14:10:00,63.41,63.5,63.4,63.5,75078.0,53.9416,54.0181,53.9331,54.0181,75078.0
2015-08-06 14:20:00,63.49,63.68,63.48,63.66,46126.0,54.0096,54.1713,54.0011,54.1542,46126.0
2015-08-06 14:30:00,63.67,63.77,63.66,63.76,38326.0,54.1627,54.2478,54.1542,54.2393,38326.0
2015-08-06 14:40:00,63.77,63.81,63.71,63.71,47434.0,54.2478,54.2818,54.1968,54.1968,47434.0
2015-08-06 14:50:00,63.71,63.89,63.7,63.87,47174.0,54.1968,54.3499,54.1883,54.3329,47174.0
2015-08-06 15:00:00,63.85,63.9,63.82,63.86,45419.0,54.3159,54.3584,54.2903,54.3244,45419.0
2015-08-06 15:10:00,63.86,63.91,63.8,63.8,41924.0,54.3244,54.3669,54.2733,54.2733,41924.0
2015-08-06 15:20:00,63.8,63.81,63.66,63.67,98613.0,54.2733,54.2818,54.1542,54.1627,98613.0
2015-08-06 15:30:00,63.66,63.66,63.6,63.64,84414.0,54.1542,54.1542,54.1032,54.1372,84414.0
2015-08-06 15:40:00,63.64,63.77,63.64,63.76,129227.0,54.1372,54.2478,54.1372,54.2393,129227.0
2015-08-06 15:50:00,63.76,63.87,63.74,63.8,187479.0,54.2393,54.3329,54.2223,54.2733,187479.0
2015-08-07 09:30:00,63.65,63.68,63.33,63.64,36991.0,54.1457,54.1713,53.8735,54.1372,36991.0
2015-08-07 09:40:00,63.63,63.65,63.5,63.59,58502.0,54.1287,54.1457,54.0181,54.0947,58502.0
2015-08-07 09:50:00,63.58,63.61,63.52,63.53,42224.0,54.0862,54.1117,54.0351,54.0437,42224.0
2015-08-07 10:00:00,63.52,63.52,63.39,63.39,40468.0,54.0351,54.0351,53.9246,53.9246,40468.0
2015-08-07 10:10:00,63.39,63.59,63.38,63.5,51915.0,53.9246,54.0947,53.9161,54.0181,51915.0
2015-08-07 10:20:00,63.47,63.51,63.4,63.43,28349.0,53.9926,54.0266,53.9331,53.9586,28349.0
2015-08-07 10:30:00,63.42,63.48,63.36,63.38,36421.0,53.9501,54.0011,53.899,53.9161,36421.0
2015-08-07 10:40:00,63.39,63.48,63.35,63.4,39605.0,53.9246,54.0011,53.8905,53.9331,39605.0
2015-08-07 10:50:00,63.39,63.46,63.18,63.21,50298.0,53.9246,53.9841,53.7459,53.7714,50298.0
2015-08-07 11:00:00,63.2,63.29,63.16,63.29,32008.0,53.7629,53.8395,53.7289,53.8395,32008.0
2015-08-07 11:10:00,63.28,63.33,63.11,63.11,29039.0,53.831,53.8735,53.6864,53.6864,29039.0
2015-08-07 11:20:00,63.1,63.19,63.08,63.1,31613.0,53.6779,53.7544,53.6608,53.6779,31613.0
2015-08-07 11:30:00,63.1,63.14,63.01,63.02,28157.0,53.6779,53.7119,53.6013,53.6098,28157.0
2015-08-07 11:40:00,63.03,63.06,62.95,62.95,35453.0,53.6183,53.6438,53.5503,53.5503,35453.0
2015-08-07 11:50:00,62.97,63.1,62.95,63.1,32870.0,53.5673,53.6779,53.5503,53.6779,32870.0
2015-08-07 12:00:00,63.09,63.31,63.08,63.28,25493.0,53.6694,53.8565,53.6608,53.831,25493.0
2015-08-07 12:10:00,63.29,63.41,63.26,63.33,33386.0,53.8395,53.9416,53.814,53.8735,33386.0
2015-08-07 12:20:00,63.36,63.38,63.25,63.35,20860.0,53.899,53.9161,53.8055,53.8905,20860.0
2015-08-07 12:30:00,63.35,63.37,63.26,63.32,12257.0,53.8905,53.9075,53.814,53.865,12257.0
2015-08-07 12:40:00,63.32,63.34,63.22,63.34,12109.0,53.865,53.882,53.7799,53.882,12109.0
2015-08-07 12:50:00,63.34,63.4,63.22,63.25,21587.0,53.882,53.9331,53.7799,53.8055,21587.0
2015-08-07 13:00:00,63.25,63.26,63.15,63.21,18835.0,53.8055,53.814,53.7204,53.7714,18835.0
2015-08-07 13:10:00,63.2,63.3,63.19,63.28,5212.0,53.7629,53.848,53.7544,53.831,5212.0
2015-08-07 13:20:00,63.28,63.35,63.28,63.33,7487.0,53.831,53.8905,53.831,53.8735,7487.0
2015-08-07 13:30:00,63.36,63.4,63.34,63.37,7883.0,53.899,53.9331,53.882,53.9075,7883.0
2015-08-07 13:40:00,63.38,63.56,63.38,63.52,10873.0,53.9161,54.0692,53.9161,54.0351,10873.0
2015-08-07 13:50:00,63.51,63.52,63.45,63.46,7828.0,54.0266,54.0351,53.9756,53.9841,7828.0
2015-08-07 14:00:00,63.45,63.5,63.42,63.5,14838.0,53.9756,54.0181,53.9501,54.0181,14838.0
2015-08-07 14:10:00,63.5,63.62,63.5,63.6,36261.0,54.0181,54.1202,54.0181,54.1032,36261.0
2015-08-07 14:20:00,63.59,63.76,63.55,63.75,27525.0,54.0947,54.2393,54.0607,54.2308,27525.0
2015-08-07 14:30:00,63.76,63.84,63.76,63.82,14757.0,54.2393,54.3074,54.2393,54.2903,14757.0
2015-08-07 14:40:00,63.82,63.82,63.71,63.76,42788.0,54.2903,54.2903,54.1968,54.2393,42788.0
2015-08-07 14:50:00,63.76,63.78,63.68,63.7,22905.0,54.2393,54.2563,54.1713,54.1883,22905.0
2015-08-07 15:00:00,63.7,63.76,63.68,63.76,30126.0,54.1883,54.2393,54.1713,54.2393,30126.0
2015-08-07 15:10:00,63.76,63.83,63.72,63.83,52086.0,54.2393,54.2989,54.2053,54.2989,52086.0
2015-08-07 15:20:00,63.83,63.99,63.82,63.98,43046.0,54.2989,54.435,54.2903,54.4265,43046.0
2015-08-07 15:30:00,63.98,64.08,63.96,64.05,58699.0,54.4265,54.5115,54.4094,54.486,58699.0
2015-08-07 15:40:00,64.05,64.1,63.98,64.09,68876.0,54.486,54.5285,54.4265,54.52,68876.0
2015-08-07 15:50:00,64.08,64.19,64.07,64.18,122565.0,54.5115,54.6051,54.503,54.5966,122565.0
2015-08-10 09:30:00,64.47,64.5,64.25,64.26,26630.0,54.8433,54.8688,54.6561,54.6646,26630.0
2015-08-10 09:40:00,64.24,64.41,64.1,64.19,79623.0,54.6476,54.7923,54.5285,54.6051,79623.0
2015-08-10 09:50:00,64.22,64.28,64.02,64.02,14755.0,54.6306,54.6817,54.4605,54.4605,14755.0
2015-08-10 10:00:00,64.04,64.1,64.0,64.02,17889.0,54.4775,54.5285,54.4435,54.4605,17889.0
2015-08-10 10:10:00,64.04,64.08,63.92,63.97,78437.0,54.4775,54.5115,54.3754,54.418,78437.0
2015-08-10 10:20:00,63.97,63.98,63.8,63.8,13026.0,54.418,54.4265,54.2733,54.2733,13026.0
2015-08-10 10:30:00,63.82,63.9,63.69,63.7,45600.0,54.2903,54.3584,54.1798,54.1883,45600.0
2015-08-10 10:40:00,63.69,63.8,63.66,63.79,26259.0,54.1798,54.2733,54.1542,54.2648,26259.0
2015-08-10 10:50:00,63.8,63.81,63.66,63.68,42761.0,54.2733,54.2818,54.1542,54.1713,42761.0
2015-08-10 11:00:00,63.68,63.81,63.68,63.75,42698.0,54.1713,54.2818,54.1713,54.2308,42698.0
2015-08-10 11:10:00,63.76,63.77,63.75,63.75,20618.0,54.2393,54.2478,54.2308,54.2308,20618.0
2015-08-10 11:20:00,63.76,63.81,63.74,63.76,30363.0,54.2393,54.2818,54.2223,54.2393,30363.0
2015-08-10 11:30:00,63.76,63.98,63.76,63.87,19850.0,54.2393,54.4265,54.2393,54.3329,19850.0
2015-08-10 11:40:00,63.85,63.85,63.7,63.71,31678.0,54.3159,54.3159,54.1883,54.1968,31678.0
2015-08-10 11:50:00,63.7,63.73,63.52,63.57,57450.0,54.1883,54.2138,54.0351,54.0777,57450.0
2015-08-10 12:00:00,63.57,63.61,63.5,63.52,34408.0,54.0777,54.1117,54.0181,54.0351,34408.0
2015-08-10 12:10:00,63.53,63.57,63.51,63.55,22157.0,54.0437,54.0777,54.0266,54.0607,22157.0
2015-08-10 12:20:00,63.55,63.65,63.54,63.64,34005.0,54.0607,54.1457,54.0522,54.1372,34005.0
2015-08-10 12:30:00,63.64,63.73,63.61,63.73,16423.0,54.1372,54.2138,54.1117,54.2138,16423.0
2015-08-10 12:40:00,63.74,63.77,63.68,63.76,11260.0,54.2223,54.2478,54.1713,54.2393,11260.0
2015-08-10 12:50:00,63.75,63.76,63.67,63.7,21339.0,54.2308,54.2393,54.1627,54.1883,21339.0
2015-08-10 13:00:00,63.72,63.77,63.7,63.76,11687.0,54.2053,54.2478,54.1883,54.2393,11687.0
2015-08-10 13:10:00,63.76,63.78,63.75,63.77,6654.0,54.2393,54.2563,54.2308,54.2478,6654.0
2015-08-10 13:20:00,63.77,63.79,63.7,63.71,28397.0,54.2478,54.2648,54.1883,54.1968,28397.0
2015-08-10 13:30:00,63.71,63.72,63.67,63.7,16670.0,54.1968,54.2053,54.1627,54.1883,16670.0
2015-08-10 13:40:00,63.7,63.7,63.66,63.7,15721.0,54.1883,54.1883,54.1542,54.1883,15721.0
2015-08-10 13:50:00,63.7,63.77,63.69,63.75,14247.0,54.1883,54.2478,54.1798,54.2308,14247.0
2015-08-10 14:00:00,63.74,63.78,63.74,63.77,11735.0,54.2223,54.2563,54.2223,54.2478,11735.0
2015-08-10 14:10:00,63.77,63.85,63.77,63.83,13363.0,54.2478,54.3159,54.2478,54.2989,13363.0
2015-08-10 14:20:00,63.83,63.84,63.74,63.75,46141.0,54.2989,54.3074,54.2223,54.2308,46141.0
2015-08-10 14:30:00,63.75,63.76,63.72,63.73,23155.0,54.2308,54.2393,54.2053,54.2138,23155.0
2015-08-10 14:40:00,63.74,63.76,63.73,63.75,24167.0,54.2223,54.2393,54.2138,54.2308,24167.0
2015-08-10 14:50:00,63.75,63.76,63.7,63.73,35116.0,54.2308,54.2393,54.1883,54.2138,35116.0
2015-08-10 15:00:00,63.73,63.8,63.71,63.8,45855.0,54.2138,54.2733,54.1968,54.2733,45855.0
2015-08-10 15:10:00,63.82,63.84,63.75,63.77,51800.0,54.2903,54.3074,54.2308,54.2478,51800.0
2015-08-10 15:20:00,63.77,63.78,63.75,63.77,8355.0,54.2478,54.2563,54.2308,54.2478,8355.0
2015-08-10 15:30:00,63.77,63.78,63.75,63.76,54995.0,54.2478,54.2563,54.2308,54.2393,54995.0
2015-08-10 15:40:00,63.76,63.91,63.76,63.88,71215.0,54.2393,54.3669,54.2393,54.3414,71215.0
2015-08-10 15:50:00,63.88,64.0,63.84,63.99,123548.0,54.3414,54.4435,54.3074,54.435,123548.0
2015-08-11 09:30:00,63.69,63.79,63.35,63.66,23386.0,54.1798,54.2648,53.8905,54.1542,23386.0
2015-08-11 09:40:00,63.59,63.73,63.55,63.71,7756.0,54.0947,54.2138,54.0607,54.1968,7756.0
2015-08-11 09:50:00,63.74,63.74,63.57,63.58,17365.0,54.2223,54.2223,54.0777,54.0862,17365.0
2015-08-11 10:00:00,63.61,63.61,63.49,63.55,28127.0,54.1117,54.1117,54.0096,54.0607,28127.0
2015-08-11 10:10:00,63.52,63.64,63.48,63.55,20730.0,54.0351,54.1372,54.0011,54.0607,20730.0
2015-08-11 10:20:00,63.55,63.57,63.47,63.47,37243.0,54.0607,54.0777,53.9926,53.9926,37243.0
2015-08-11 10:30:00,63.47,63.61,63.41,63.5,54125.0,53.9926,54.1117,53.9416,54.0181,54125.0
2015-08-11 10:40:00,63.5,63.73,63.5,63.65,24696.0,54.0181,54.2138,54.0181,54.1457,24696.0
2015-08-11 10:50:00,63.65,63.66,63.6,63.66,7468.0,54.1457,54.1542,54.1032,54.1542,7468.0
2015-08-11 11:00:00,63.65,63.67,63.52,63.57,11289.0,54.1457,54.1627,54.0351,54.0777,11289.0
2015-08-11 11:10:00,63.57,63.62,63.55,63.6,32815.0,54.0777,54.1202,54.0607,54.1032,32815.0
2015-08-11 11:20:00,63.59,63.6,63.52,63.52,7630.0,54.0947,54.1032,54.0351,54.0351,7630.0
2015-08-11 11:30:00,63.53,63.6,63.53,63.58,10200.0,54.0437,54.1032,54.0437,54.0862,10200.0
2015-08-11 11:40:00,63.58,63.59,63.44,63.45,15167.0,54.0862,54.0947,53.9671,53.9756,15167.0
2015-08-11 11:50:00,63.45,63.51,63.32,63.35,18855.0,53.9756,54.0266,53.865,53.8905,18855.0
2015-08-11 12:00:00,63.35,63.35,63.33,63.34,17803.0,53.8905,53.8905,53.8735,53.882,17803.0
2015-08-11 12:10:00,63.35,63.49,63.34,63.46,38116.0,53.8905,54.0096,53.882,53.9841,38116.0
2015-08-11 12:20:00,63.45,63.47,63.41,63.42,23100.0,53.9756,53.9926,53.9416,53.9501,23100.0
2015-08-11 12:30:00,63.43,63.46,63.42,63.42,6234.0,53.9586,53.9841,53.9501,53.9501,6234.0
2015-08-11 12:40:00,63.41,63.44,63.31,63.31,9180.0,53.9416,53.9671,53.8565,53.8565,9180.0
2015-08-11 12:50:00,63.29,63.31,63.24,63.28,43156.0,53.8395,53.8565,53.797,53.831,43156.0
2015-08-11 13:00:00,63.27,63.29,63.18,63.23,16920.0,53.8225,53.8395,53.7459,53.7884,16920.0
2015-08-11 13:10:00,63.23,63.25,63.15,63.22,16568.0,53.7884,53.8055,53.7204,53.7799,16568.0
2015-08-11 13:20:00,63.22,63.24,63.15,63.15,33672.0,53.7799,53.797,53.7204,53.7204,33672.0
2015-08-11 13:30:00,63.16,63.31,63.16,63.28,22910.0,53.7289,53.8565,53.7289,53.831,22910.0
2015-08-11 13:40:00,63.29,63.33,63.27,63.33,7876.0,53.8395,53.8735,53.8225,53.8735,7876.0
2015-08-11 13:50:00,63.31,63.36,63.27,63.28,15180.0,53.8565,53.899,53.8225,53.831,15180.0
2015-08-11 14:00:00,63.29,63.31,63.2,63.31,20350.0,53.8395,53.8565,53.7629,53.8565,20350.0
2015-08-11 14:10:00,63.3,63.32,63.21,63.24,13200.0,53.848,53.865,53.7714,53.797,13200.0
2015-08-11 14:20:00,63.24,63.36,63.23,63.35,13499.0,53.797,53.899,53.7884,53.8905,13499.0
2015-08-11 14:30:00,63.34,63.36,63.26,63.28,17728.0,53.882,53.899,53.814,53.831,17728.0
2015-08-11 14:40:00,63.27,63.29,63.24,63.24,25759.0,53.8225,53.8395,53.797,53.797,25759.0
2015-08-11 14:50:00,63.24,63.35,63.22,63.29,24446.0,53.797,53.8905,53.7799,53.8395,24446.0
2015-08-11 15:00:00,63.29,63.32,63.25,63.29,26855.0,53.8395,53.865,53.8055,53.8395,26855.0
2015-08-11 15:10:00,63.28,63.37,63.22,63.32,34404.0,53.831,53.9075,53.7799,53.865,34404.0
2015-08-11 15:20:00,63.32,63.37,63.29,63.34,16015.0,53.865,53.9075,53.8395,53.882,16015.0
2015-08-11 15:30:00,63.34,63.35,63.27,63.3,50080.0,53.882,53.8905,53.8225,53.848,50080.0
2015-08-11 15:40:00,63.3,63.33,63.19,63.31,75819.0,53.848,53.8735,53.7544,53.8565,75819.0
2015-08-11 15:50:00,63.3,63.38,63.3,63.36,95628.0,53.848,53.9161,53.848,53.899,95628.0
2015-08-12 09:30:00,63.1,63.27,62.8,63.03,43682.0,53.6779,53.8225,53.4227,53.6183,43682.0
2015-08-12 09:40:00,63.03,63.17,63.0,63.03,14964.0,53.6183,53.7374,53.5928,53.6183,14964.0
2015-08-12 09:50:00,63.05,63.1,63.01,63.02,15278.0,53.6353,53.6779,53.6013,53.6098,15278.0
2015-08-12 10:00:00,63.0,63.05,62.97,63.03,94207.0,53.5928,53.6353,53.5673,53.6183,94207.0
2015-08-12 10:10:00,63.02,63.15,62.99,63.14,53913.0,53.6098,53.7204,53.5843,53.7119,53913.0
2015-08-12 10:20:00,63.15,63.17,63.05,63.17,32058.0,53.7204,53.7374,53.6353,53.7374,32058.0
2015-08-12 10:30:00,63.16,63.32,63.16,63.31,15082.0,53.7289,53.865,53.7289,53.8565,15082.0
2015-08-12 10:40:00,63.3,63.33,63.21,63.25,14773.0,53.848,53.8735,53.7714,53.8055,14773.0
2015-08-12 10:50:00,63.24,63.27,63.11,63.11,52731.0,53.797,53.8225,53.6864,53.6864,52731.0
2015-08-12 11:00:00,63.13,63.19,63.08,63.08,43745.0,53.7034,53.7544,53.6608,53.6608,43745.0
2015-08-12 11:10:00,63.08,63.13,63.02,63.11,59097.0,53.6608,53.7034,53.6098,53.6864,59097.0
2015-08-12 11:20:00,63.09,63.12,63.03,63.1,22727.0,53.6694,53.6949,53.6183,53.6779,22727.0
2015-08-12 11:30:00,63.09,63.13,63.0,63.03,21654.0,53.6694,53.7034,53.5928,53.6183,21654.0
2015-08-12 11:40:00,63.03,63.08,62.99,63.06,14361.0,53.6183,53.6608,53.5843,53.6438,14361.0
2015-08-12 11:50:00,63.05,63.13,63.04,63.12,27541.0,53.6353,53.7034,53.6268,53.6949,27541.0
2015-08-12 12:00:00,63.11,63.17,63.07,63.17,51471.0,53.6864,53.7374,53.6523,53.7374,51471.0
2015-08-12 12:10:00,63.15,63.24,63.15,63.23,18895.0,53.7204,53.797,53.7204,53.7884,18895.0
2015-08-12 12:20:00,63.22,63.38,63.19,63.35,40575.0,53.7799,53.9161,53.7544,53.8905,40575.0
2015-08-12 12:30:00,63.34,63.6,63.34,63.57,59892.0,53.882,54.1032,53.882,54.0777,59892.0
2015-08-12 12:40:00,63.59,63.7,63.59,63.68,11446.0,54.0947,54.1883,54.0947,54.1713,11446.0
2015-08-12 12:50:00,63.7,63.76,63.68,63.7,14144.0,54.1883,54.2393,54.1713,54.1883,14144.0
2015-08-12 13:00:00,63.71,63.87,63.71,63.84,17967.0,54.1968,54.3329,54.1968,54.3074,17967.0
2015-08-12 13:10:00,63.85,63.91,63.79,63.91,14250.0,54.3159,54.3669,54.2648,54.3669,14250.0
2015-08-12 13:20:00,63.93,63.99,63.86,63.86,17893.0,54.3839,54.435,54.3244,54.3244,17893.0
2015-08-12 13:30:00,63.87,63.91,63.82,63.88,22152.0,54.3329,54.3669,54.2903,54.3414,22152.0
2015-08-12 13:40:00,63.88,64.0,63.88,64.0,17140.0,54.3414,54.4435,54.3414,54.4435,17140.0
2015-08-12 13:50:00,63.98,64.01,63.86,63.88,105951.0,54.4265,54.452,54.3244,54.3414,105951.0
2015-08-12 14:00:00,63.87,63.87,63.78,63.82,17543.0,54.3329,54.3329,54.2563,54.2903,17543.0
2015-08-12 14:10:00,63.84,63.94,63.84,63.9,32877.0,54.3074,54.3924,54.3074,54.3584,32877.0
2015-08-12 14:20:00,63.9,63.97,63.85,63.89,51336.0,54.3584,54.418,54.3159,54.3499,51336.0
2015-08-12 14:30:00,63.9,64.12,63.9,64.12,21891.0,54.3584,54.5456,54.3584,54.5456,21891.0
2015-08-12 14:40:00,64.11,64.25,64.09,64.24,35406.0,54.537,54.6561,54.52,54.6476,35406.0
2015-08-12 14:50:00,64.23,64.31,64.23,64.3,27063.0,54.6391,54.7072,54.6391,54.6987,27063.0
2015-08-12 15:00:00,64.3,64.38,64.23,64.37,40514.0,54.6987,54.7667,54.6391,54.7582,40514.0
2015-08-12 15:10:00,64.37,64.49,64.37,64.49,59657.0,54.7582,54.8603,54.7582,54.8603,59657.0
2015-08-12 15:20:00,64.47,64.64,64.47,64.58,85997.0,54.8433,54.9879,54.8433,54.9369,85997.0
2015-08-12 15:30:00,64.59,64.7,64.56,64.67,69657.0,54.9454,55.0389,54.9199,55.0134,69657.0
2015-08-12 15:40:00,64.67,64.68,64.58,64.67,66952.0,55.0134,55.0219,54.9369,55.0134,66952.0
2015-08-12 15:50:00,64.67,64.77,64.57,64.61,193769.0,55.0134,55.0985,54.9284,54.9624,193769.0
2015-08-13 09:30:00,64.52,64.71,64.42,64.61,34147.0,54.8858,55.0475,54.8008,54.9624,34147.0
2015-08-13 09:40:00,64.66,64.73,64.34,64.34,12118.0,55.0049,55.0645,54.7327,54.7327,12118.0
2015-08-13 09:50:00,64.35,64.51,64.3,64.51,13113.0,54.7412,54.8773,54.6987,54.8773,13113.0
2015-08-13 10:00:00,64.51,64.65,64.44,64.63,17347.0,54.8773,54.9964,54.8178,54.9794,17347.0
2015-08-13 10:10:00,64.65,64.7,64.45,64.45,10058.0,54.9964,55.0389,54.8263,54.8263,10058.0
2015-08-13 10:20:00,64.45,64.51,64.43,64.43,9354.0,54.8263,54.8773,54.8093,54.8093,9354.0
2015-08-13 10:30:00,64.4,64.46,64.32,64.43,15000.0,54.7837,54.8348,54.7157,54.8093,15000.0
2015-08-13 10:40:00,64.44,64.44,64.23,64.27,12363.0,54.8178,54.8178,54.6391,54.6732,12363.0
2015-08-13 10:50:00,64.27,64.38,64.27,64.29,14669.0,54.6732,54.7667,54.6732,54.6902,14669.0
2015-08-13 11:00:00,64.32,64.35,64.17,64.17,12089.0,54.7157,54.7412,54.5881,54.5881,12089.0
2015-08-13 11:10:00,64.16,64.29,64.12,64.29,8836.0,54.5796,54.6902,54.5456,54.6902,8836.0
2015-08-13 11:20:00,64.3,64.37,64.22,64.23,9421.0,54.6987,54.7582,54.6306,54.6391,9421.0
2015-08-13 11:30:00,64.24,64.26,64.21,64.24,21793.0,54.6476,54.6646,54.6221,54.6476,21793.0
2015-08-13 11:40:00,64.24,64.46,64.24,64.42,24675.0,54.6476,54.8348,54.6476,54.8008,24675.0
2015-08-13 11:50:00,64.43,64.45,64.32,64.38,17413.0,54.8093,54.8263,54.7157,54.7667,17413.0
2015-08-13 12:00:00,64.38,64.49,64.38,64.48,16142.0,54.7667,54.8603,54.7667,54.8518,16142.0
2015-08-13 12:10:00,64.49,64.52,64.47,64.49,5185.0,54.8603,54.8858,54.8433,54.8603,5185.0
2015-08-13 12:20:00,64.47,64.55,64.4,64.53,11250.0,54.8433,54.9113,54.7837,54.8943,11250.0
2015-08-13 12:30:00,64.52,64.72,64.49,64.62,15594.0,54.8858,55.056,54.8603,54.9709,15594.0
2015-08-13 12:40:00,64.63,64.67,64.55,64.67,6918.0,54.9794,55.0134,54.9113,55.0134,6918.0
2015-08-13 12:50:00,64.68,64.7,64.63,64.67,7325.0,55.0219,55.0389,54.9794,55.0134,7325.0
2015-08-13 13:00:00,64.69,64.74,64.63,64.72,6428.0,55.0304,55.073,54.9794,55.056,6428.0
2015-08-13 13:10:00,64.7,64.74,64.67,64.71,17709.0,55.0389,55.073,55.0134,55.0475,17709.0
2015-08-13 13:20:00,64.71,64.8,64.71,64.77,10202.0,55.0475,55.124,55.0475,55.0985,10202.0
2015-08-13 13:30:00,64.78,64.86,64.76,64.84,15056.0,55.107,55.1751,55.09,55.158,15056.0
2015-08-13 13:40:00,64.85,64.85,64.78,64.8,10574.0,55.1665,55.1665,55.107,55.124,10574.0
2015-08-13 13:50:00,64.78,64.78,64.66,64.75,8910.0,55.107,55.107,55.0049,55.0815,8910.0
2015-08-13 14:00:00,64.73,64.74,64.68,64.69,7191.0,55.0645,55.073,55.0219,55.0304,7191.0
2015-08-13 14:10:00,64.7,64.7,64.65,64.65,10070.0,55.0389,55.0389,54.9964,54.9964,10070.0
2015-08-13 14:20:00,64.66,64.83,64.63,64.8,34127.0,55.0049,55.1495,54.9794,55.124,34127.0
2015-08-13 14:30:00,64.79,64.87,64.78,64.8,10649.0,55.1155,55.1836,55.107,55.124,10649.0
2015-08-13 14:40:00,64.79,64.82,64.71,64.74,7636.0,55.1155,55.141,55.0475,55.073,7636.0
2015-08-13 14:50:00,64.74,64.77,64.7,64.7,6939.0,55.073,55.0985,55.0389,55.0389,6939.0
2015-08-13 15:00:00,64.7,64.78,64.62,64.62,50589.0,55.0389,55.107,54.9709,54.9709,50589.0
2015-08-13 15:10:00,64.61,64.62,64.53,64.58,15407.0,54.9624,54.9709,54.8943,54.9369,15407.0
2015-08-13 15:20:00,64.58,64.58,64.48,64.51,14816.0,54.9369,54.9369,54.8518,54.8773,14816.0
2015-08-13 15:30:00,64.5,64.51,64.33,64.37,24332.0,54.8688,54.8773,54.7242,54.7582,24332.0
2015-08-13 15:40:00,64.4,64.46,64.37,64.4,64440.0,54.7837,54.8348,54.7582,54.7837,64440.0
2015-08-13 15:50:00,64.4,64.41,64.33,64.36,162395.0,54.7837,54.7923,54.7242,54.7497,162395.0
2015-08-14 09:30:00,64.25,64.31,64.14,64.23,16108.0,54.6561,54.7072,54.5626,54.6391,16108.0
2015-08-14 09:40:00,64.19,64.25,64.17,64.23,8386.0,54.6051,54.6561,54.5881,54.6391,8386.0
2015-08-14 09:50:00,64.22,64.35,64.22,64.31,7470.0,54.6306,54.7412,54.6306,54.7072,7470.0
2015-08-14 10:00:00,64.31,64.34,64.25,64.26,3598.0,54.7072,54.7327,54.6561,54.6646,3598.0
2015-08-14 10:10:00,64.28,64.33,64.22,64.28,5028.0,54.6817,54.7242,54.6306,54.6817,5028.0
2015-08-14 10:20:00,64.29,64.34,64.25,64.32,6478.0,54.6902,54.7327,54.6561,54.7157,6478.0
2015-08-14 10:30:00,64.3,64.33,64.29,64.3,10920.0,54.6987,54.7242,54.6902,54.6987,10920.0
2015-08-14 10:40:00,64.32,64.32,64.2,64.24,9732.0,54.7157,54.7157,54.6136,54.6476,9732.0
2015-08-14 10:50:00,64.24,64.35,64.24,64.28,6856.0,54.6476,54.7412,54.6476,54.6817,6856.0
2015-08-14 11:00:00,64.25,64.34,64.23,64.3,11855.0,54.6561,54.7327,54.6391,54.6987,11855.0
2015-08-14 11:10:00,64.29,64.42,64.29,64.42,19806.0,54.6902,54.8008,54.6902,54.8008,19806.0
2015-08-14 11:20:00,64.43,64.5,64.43,64.5,10442.0,54.8093,54.8688,54.8093,54.8688,10442.0
2015-08-14 11:30:00,64.48,64.49,64.43,64.45,7345.0,54.8518,54.8603,54.8093,54.8263,7345.0
2015-08-14 11:40:00,64.45,64.51,64.44,64.47,4168.0,54.8263,54.8773,54.8178,54.8433,4168.0
2015-08-14 11:50:00,64.48,64.63,64.46,64.63,12629.0,54.8518,54.9794,54.8348,54.9794,12629.0
2015-08-14 12:00:00,64.6,64.64,64.59,64.63,7313.0,54.9539,54.9879,54.9454,54.9794,7313.0
2015-08-14 12:10:00,64.63,64.65,64.6,64.62,4119.0,54.9794,54.9964,54.9539,54.9709,4119.0
2015-08-14 12:20:00,64.62,64.68,64.59,64.68,8592.0,54.9709,55.0219,54.9454,55.0219,8592.0
2015-08-14 12:30:00,64.66,64.73,64.66,64.68,8150.0,55.0049,55.0645,55.0049,55.0219,8150.0
2015-08-14 12:40:00,64.66,64.68,64.59,64.61,9436.0,55.0049,55.0219,54.9454,54.9624,9436.0
2015-08-14 12:50:00,64.62,64.76,64.62,64.76,16046.0,54.9709,55.09,54.9709,55.09,16046.0
2015-08-14 13:00:00,64.74,64.81,64.72,64.8,13772.0,55.073,55.1325,55.056,55.124,13772.0
2015-08-14 13:10:00,64.8,64.87,64.78,64.84,13128.0,55.124,55.1836,55.107,55.158,13128.0
2015-08-14 13:20:00,64.84,64.86,64.82,64.83,9068.0,55.158,55.1751,55.141,55.1495,9068.0
2015-08-14 13:30:00,64.84,64.86,64.77,64.79,9700.0,55.158,55.1751,55.0985,55.1155,9700.0
2015-08-14 13:40:00,64.8,64.82,64.75,64.75,6757.0,55.124,55.141,55.0815,55.0815,6757.0
2015-08-14 13:50:00,64.77,64.79,64.75,64.78,7132.0,55.0985,55.1155,55.0815,55.107,7132.0
2015-08-14 14:00:00,64.79,64.79,64.71,64.76,11505.0,55.1155,55.1155,55.0475,55.09,11505.0
2015-08-14 14:10:00,64.76,64.8,64.75,64.79,7601.0,55.09,55.124,55.0815,55.1155,7601.0
2015-08-14 14:20:00,64.8,64.8,64.75,64.77,8132.0,55.124,55.124,55.0815,55.0985,8132.0
2015-08-14 14:30:00,64.77,64.91,64.77,64.89,17178.0,55.0985,55.2176,55.0985,55.2006,17178.0
2015-08-14 14:40:00,64.89,64.9,64.83,64.89,10650.0,55.2006,55.2091,55.1495,55.2006,10650.0
2015-08-14 14:50:00,64.9,64.91,64.86,64.88,15896.0,55.2091,55.2176,55.1751,55.1921,15896.0
2015-08-14 15:00:00,64.88,64.93,64.87,64.93,12297.0,55.1921,55.2346,55.1836,55.2346,12297.0
2015-08-14 15:10:00,64.93,65.06,64.91,65.05,67127.0,55.2346,55.3452,55.2176,55.3367,67127.0
2015-08-14 15:20:00,65.04,65.09,65.0,65.09,35140.0,55.3282,55.3707,55.2942,55.3707,35140.0
2015-08-14 15:30:00,65.06,65.1,65.02,65.06,23466.0,55.3452,55.3792,55.3112,55.3452,23466.0
2015-08-14 15:40:00,65.06,65.08,64.98,65.07,39314.0,55.3452,55.3622,55.2771,55.3537,39314.0
2015-08-14 15:50:00,65.07,65.08,64.96,64.99,54976.0,55.3537,55.3622,55.2601,55.2856,54976.0
2015-08-17 09:30:00,64.68,64.85,64.43,64.52,17104.0,55.0219,55.1665,54.8093,54.8858,17104.0
2015-08-17 09:40:00,64.52,64.52,64.3,64.41,12485.0,54.8858,54.8858,54.6987,54.7923,12485.0
2015-08-17 09:50:00,64.37,64.53,64.32,64.5,11747.0,54.7582,54.8943,54.7157,54.8688,11747.0
2015-08-17 10:00:00,64.5,64.74,64.5,64.68,26642.0,54.8688,55.073,54.8688,55.0219,26642.0
2015-08-17 10:10:00,64.67,64.85,64.66,64.8,15631.0,55.0134,55.1665,55.0049,55.124,15631.0
2015-08-17 10:20:00,64.81,64.86,64.75,64.82,10546.0,55.1325,55.1751,55.0815,55.141,10546.0
2015-08-17 10:30:00,64.82,64.87,64.8,64.81,17851.0,55.141,55.1836,55.124,55.1325,17851.0
2015-08-17 10:40:00,64.83,64.89,64.81,64.88,4139.0,55.1495,55.2006,55.1325,55.1921,4139.0
2015-08-17 10:50:00,64.88,64.91,64.85,64.86,7529.0,55.1921,55.2176,55.1665,55.1751,7529.0
2015-08-17 11:00:00,64.86,64.89,64.82,64.86,13766.0,55.1751,55.2006,55.141,55.1751,13766.0
2015-08-17 11:10:00,64.86,64.96,64.85,64.94,11374.0,55.1751,55.2601,55.1665,55.2431,11374.0
2015-08-17 11:20:00,64.96,65.0,64.91,64.99,7504.0,55.2601,55.2942,55.2176,55.2856,7504.0
2015-08-17 11:30:00,64.99,65.0,64.96,65.0,19975.0,55.2856,55.2942,55.2601,55.2942,19975.0
2015-08-17 11:40:00,64.99,65.08,64.98,65.02,13918.0,55.2856,55.3622,55.2771,55.3112,13918.0
2015-08-17 11:50:00,65.01,65.18,65.01,65.15,24349.0,55.3027,55.4473,55.3027,55.4218,24349.0
2015-08-17 12:00:00,65.15,65.22,65.14,65.21,12292.0,55.4218,55.4813,55.4132,55.4728,12292.0
2015-08-17 12:10:00,65.22,65.22,65.13,65.14,4100.0,55.4813,55.4813,55.4047,55.4132,4100.0
2015-08-17 12:20:00,65.14,65.18,65.1,65.1,4602.0,55.4132,55.4473,55.3792,55.3792,4602.0
2015-08-17 12:30:00,65.1,65.1,65.02,65.05,4400.0,55.3792,55.3792,55.3112,55.3367,4400.0
2015-08-17 12:40:00,65.04,65.09,65.04,65.05,14208.0,55.3282,55.3707,55.3282,55.3367,14208.0
2015-08-17 12:50:00,65.05,65.22,65.01,65.18,15627.0,55.3367,55.4813,55.3027,55.4473,15627.0
2015-08-17 13:00:00,65.16,65.19,65.11,65.14,4915.0,55.4303,55.4558,55.3877,55.4132,4915.0
2015-08-17 13:10:00,65.15,65.16,65.11,65.16,9805.0,55.4218,55.4303,55.3877,55.4303,9805.0
2015-08-17 13:20:00,65.16,65.24,65.15,65.24,14952.0,55.4303,55.4983,55.4218,55.4983,14952.0
2015-08-17 13:30:00,65.23,65.24,65.2,65.23,6912.0,55.4898,55.4983,55.4643,55.4898,6912.0
2015-08-17 13:40:00,65.22,65.24,65.18,65.19,9200.0,55.4813,55.4983,55.4473,55.4558,9200.0
2015-08-17 13:50:00,65.2,65.22,65.18,65.2,21139.0,55.4643,55.4813,55.4473,55.4643,21139.0
2015-08-17 14:00:00,65.21,65.24,65.18,65.22,12646.0,55.4728,55.4983,55.4473,55.4813,12646.0
2015-08-17 14:10:00,65.22,65.22,65.18,65.21,19274.0,55.4813,55.4813,55.4473,55.4728,19274.0
2015-08-17 14:20:00,65.22,65.25,65.2,65.24,15783.0,55.4813,55.5068,55.4643,55.4983,15783.0
2015-08-17 14:30:00,65.24,65.24,65.2,65.24,6057.0,55.4983,55.4983,55.4643,55.4983,6057.0
2015-08-17 14:40:00,65.24,65.25,65.23,65.23,9145.0,55.4983,55.5068,55.4898,55.4898,9145.0
2015-08-17 14:50:00,65.23,65.25,65.23,65.25,15100.0,55.4898,55.5068,55.4898,55.5068,15100.0
2015-08-17 15:00:00,65.25,65.26,65.23,65.23,57127.0,55.5068,55.5153,55.4898,55.4898,57127.0
2015-08-17 15:10:00,65.24,65.24,65.17,65.2,23771.0,55.4983,55.4983,55.4388,55.4643,23771.0
2015-08-17 15:20:00,65.2,65.21,65.2,65.21,18428.0,55.4643,55.4728,55.4643,55.4728,18428.0
2015-08-17 15:30:00,65.21,65.25,65.21,65.23,40739.0,55.4728,55.5068,55.4728,55.4898,40739.0
2015-08-17 15:40:00,65.24,65.25,65.23,65.23,27030.0,55.4983,55.5068,55.4898,55.4898,27030.0
2015-08-17 15:50:00,65.23,65.28,65.22,65.26,73022.0,55.4898,55.5323,55.4813,55.5153,73022.0
2015-08-18 09:30:00,65.11,65.21,65.08,65.19,38564.0,55.3877,55.4728,55.3622,55.4558,38564.0
2015-08-18 09:40:00,65.18,65.18,65.06,65.11,8774.0,55.4473,55.4473,55.3452,55.3877,8774.0
2015-08-18 09:50:00,65.11,65.21,65.1,65.2,5295.0,55.3877,55.4728,55.3792,55.4643,5295.0
2015-08-18 10:00:00,65.17,65.27,65.13,65.24,11060.0,55.4388,55.5238,55.4047,55.4983,11060.0
2015-08-18 10:10:00,65.23,65.28,65.22,65.28,10277.0,55.4898,55.5323,55.4813,55.5323,10277.0
2015-08-18 10:20:00,65.29,65.29,65.21,65.22,9003.0,55.5408,55.5408,55.4728,55.4813,9003.0
2015-08-18 10:30:00,65.22,65.26,65.15,65.2,11932.0,55.4813,55.5153,55.4218,55.4643,11932.0
2015-08-18 10:40:00,65.25,65.25,65.16,65.18,12816.0,55.5068,55.5068,55.4303,55.4473,12816.0
2015-08-18 10:50:00,65.18,65.32,65.18,65.32,14929.0,55.4473,55.5664,55.4473,55.5664,14929.0
2015-08-18 11:00:00,65.29,65.31,65.25,65.29,24261.0,55.5408,55.5579,55.5068,55.5408,24261.0
2015-08-18 11:10:00,65.29,65.38,65.25,65.38,13209.0,55.5408,55.6174,55.5068,55.6174,13209.0
2015-08-18 11:20:00,65.39,65.47,65.38,65.42,18856.0,55.6259,55.694,55.6174,55.6514,18856.0
2015-08-18 11:30:00,65.41,65.41,65.32,65.35,12691.0,55.6429,55.6429,55.5664,55.5919,12691.0
2015-08-18 11:40:00,65.34,65.4,65.33,65.38,11571.0,55.5834,55.6344,55.5749,55.6174,11571.0
2015-08-18 11:50:00,65.39,65.42,65.37,65.41,11213.0,55.6259,55.6514,55.6089,55.6429,11213.0
2015-08-18 12:00:00,65.42,65.48,65.41,65.48,11105.0,55.6514,55.7025,55.6429,55.7025,11105.0
2015-08-18 12:10:00,65.47,65.5,65.45,65.47,19095.0,55.694,55.7195,55.677,55.694,19095.0
2015-08-18 12:20:00,65.47,65.5,65.46,65.5,17014.0,55.694,55.7195,55.6855,55.7195,17014.0
2015-08-18 12:30:00,65.5,65.58,65.49,65.58,18394.0,55.7195,55.7875,55.711,55.7875,18394.0
2015-08-18 12:40:00,65.57,67.17,65.55,65.82,397723.0,55.779,57.1401,55.762,55.9917,397723.0
2015-08-18 12:50:00,65.83,65.88,65.51,65.74,145459.0,56.0002,56.0427,55.728,55.9237,145459.0
2015-08-18 13:00:00,65.74,65.78,65.56,65.77,54574.0,55.9237,55.9577,55.7705,55.9492,54574.0
2015-08-18 13:10:00,65.78,65.79,65.67,65.75,31107.0,55.9577,55.9662,55.8641,55.9322,31107.0
2015-08-18 13:20:00,65.75,65.78,65.68,65.73,49422.0,55.9322,55.9577,55.8726,55.9151,49422.0
2015-08-18 13:30:00,65.73,65.76,65.71,65.75,27844.0,55.9151,55.9407,55.8981,55.9322,27844.0
2015-08-18 13:40:00,65.75,65.96,65.75,65.8,104429.0,55.9322,56.1108,55.9322,55.9747,104429.0
2015-08-18 13:50:00,65.8,65.81,65.62,65.68,103481.0,55.9747,55.9832,55.8216,55.8726,103481.0
2015-08-18 14:00:00,65.67,65.76,65.63,65.76,40436.0,55.8641,55.9407,55.8301,55.9407,40436.0
2015-08-18 14:10:00,65.76,65.89,65.75,65.89,43903.0,55.9407,56.0513,55.9322,56.0513,43903.0
2015-08-18 14:20:00,65.88,65.88,65.8,65.82,44695.0,56.0427,56.0427,55.9747,55.9917,44695.0
2015-08-18 14:30:00,65.82,65.85,65.71,65.78,57412.0,55.9917,56.0172,55.8981,55.9577,57412.0
2015-08-18 14:40:00,65.77,65.81,65.61,65.64,94618.0,55.9492,55.9832,55.8131,55.8386,94618.0
2015-08-18 14:50:00,65.63,65.63,65.5,65.58,33685.0,55.8301,55.8301,55.7195,55.7875,33685.0
2015-08-18 15:00:00,65.59,65.68,65.58,65.65,47903.0,55.7961,55.8726,55.7875,55.8471,47903.0
2015-08-18 15:10:00,65.65,65.68,65.61,65.67,45699.0,55.8471,55.8726,55.8131,55.8641,45699.0
2015-08-18 15:20:00,65.67,65.73,65.67,65.72,58321.0,55.8641,55.9151,55.8641,55.9066,58321.0
2015-08-18 15:30:00,65.73,65.77,65.65,65.77,78118.0,55.9151,55.9492,55.8471,55.9492,78118.0
2015-08-18 15:40:00,65.77,65.91,65.7,65.76,82142.0,55.9492,56.0683,55.8896,55.9407,82142.0
2015-08-18 15:50:00,65.76,65.79,65.67,65.77,114958.0,55.9407,55.9662,55.8641,55.9492,114958.0
2015-08-19 09:30:00,65.53,65.75,65.32,65.44,39839.0,55.745,55.9322,55.5664,55.6685,39839.0
2015-08-19 09:40:00,65.42,65.59,65.4,65.54,25096.0,55.6514,55.7961,55.6344,55.7535,25096.0
2015-08-19 09:50:00,65.5,65.66,65.5,65.54,16429.0,55.7195,55.8556,55.7195,55.7535,16429.0
2015-08-19 10:00:00,65.53,65.71,65.53,65.66,13687.0,55.745,55.8981,55.745,55.8556,13687.0
2015-08-19 10:10:00,65.65,65.67,65.62,65.67,11046.0,55.8471,55.8641,55.8216,55.8641,11046.0
2015-08-19 10:20:00,65.67,65.74,65.63,65.72,16753.0,55.8641,55.9237,55.8301,55.9066,16753.0
2015-08-19 10:30:00,65.7,65.74,65.65,65.7,23918.0,55.8896,55.9237,55.8471,55.8896,23918.0
2015-08-19 10:40:00,65.7,65.71,65.51,65.58,33207.0,55.8896,55.8981,55.728,55.7875,33207.0
2015-08-19 10:50:00,65.59,65.69,65.59,65.68,33453.0,55.7961,55.8811,55.7961,55.8726,33453.0
2015-08-19 11:00:00,65.69,65.85,65.69,65.8,49565.0,55.8811,56.0172,55.8811,55.9747,49565.0
2015-08-19 11:10:00,65.8,65.91,65.75,65.8,45158.0,55.9747,56.0683,55.9322,55.9747,45158.0
2015-08-19 11:20:00,65.83,65.83,65.51,65.53,14829.0,56.0002,56.0002,55.728,55.745,14829.0
2015-08-19 11:30:00,65.53,65.59,65.43,65.58,24595.0,55.745,55.7961,55.6599,55.7875,24595.0
2015-08-19 11:40:00,65.58,65.64,65.5,65.58,30758.0,55.7875,55.8386,55.7195,55.7875,30758.0
2015-08-19 11:50:00,65.58,65.59,65.45,65.46,60614.0,55.7875,55.7961,55.677,55.6855,60614.0
2015-08-19 12:00:00,65.43,65.48,65.38,65.39,21322.0,55.6599,55.7025,55.6174,55.6259,21322.0
2015-08-19 12:10:00,65.4,65.4,65.29,65.32,18868.0,55.6344,55.6344,55.5408,55.5664,18868.0
2015-08-19 12:20:00,65.32,65.36,65.3,65.31,16571.0,55.5664,55.6004,55.5494,55.5579,16571.0
2015-08-19 12:30:00,65.31,65.54,65.3,65.54,44100.0,55.5579,55.7535,55.5494,55.7535,44100.0
2015-08-19 12:40:00,65.58,65.64,65.49,65.5,14076.0,55.7875,55.8386,55.711,55.7195,14076.0
2015-08-19 12:50:00,65.5,65.51,65.42,65.48,39325.0,55.7195,55.728,55.6514,55.7025,39325.0
2015-08-19 13:00:00,65.47,65.56,65.47,65.52,12243.0,55.694,55.7705,55.694,55.7365,12243.0
2015-08-19 13:10:00,65.5,65.57,65.5,65.57,5398.0,55.7195,55.779,55.7195,55.779,5398.0
2015-08-19 13:20:00,65.57,65.59,65.48,65.48,63533.0,55.779,55.7961,55.7025,55.7025,63533.0
2015-08-19 13:30:00,65.47,65.51,65.41,65.42,24336.0,55.694,55.728,55.6429,55.6514,24336.0
2015-08-19 13:40:00,65.47,65.64,65.43,65.62,12286.0,55.694,55.8386,55.6599,55.8216,12286.0
2015-08-19 13:50:00,65.61,65.61,65.49,65.53,6542.0,55.8131,55.8131,55.711,55.745,6542.0
2015-08-19 14:00:00,65.52,65.74,65.51,65.71,36590.0,55.7365,55.9237,55.728,55.8981,36590.0
2015-08-19 14:10:00,65.73,65.93,65.73,65.83,26029.0,55.9151,56.0853,55.9151,56.0002,26029.0
2015-08-19 14:20:00,65.83,65.83,65.73,65.74,11656.0,56.0002,56.0002,55.9151,55.9237,11656.0
2015-08-19 14:30:00,65.76,65.76,65.69,65.71,10925.0,55.9407,55.9407,55.8811,55.8981,10925.0
2015-08-19 14:40:00,65.7,65.71,65.54,65.6,11278.0,55.8896,55.8981,55.7535,55.8046,11278.0
2015-08-19 14:50:00,65.6,65.6,65.36,65.39,9383.0,55.8046,55.8046,55.6004,55.6259,9383.0
2015-08-19 15:00:00,65.37,65.45,65.32,65.41,30303.0,55.6089,55.677,55.5664,55.6429,30303.0
2015-08-19 15:10:00,65.4,65.51,65.36,65.49,40272.0,55.6344,55.728,55.6004,55.711,40272.0
2015-08-19 15:20:00,65.47,65.5,65.44,65.48,48978.0,55.694,55.7195,55.6685,55.7025,48978.0
2015-08-19 15:30:00,65.49,65.58,65.42,65.44,45480.0,55.711,55.7875,55.6514,55.6685,45480.0
2015-08-19 15:40:00,65.43,65.51,65.42,65.48,41739.0,55.6599,55.728,55.6514,55.7025,41739.0
2015-08-19 15:50:00,65.47,65.49,65.36,65.36,78388.0,55.694,55.711,55.6004,55.6004,78388.0
2015-08-20 09:30:00,65.05,65.09,64.75,64.83,73227.0,55.3367,55.3707,55.0815,55.1495,73227.0
2015-08-20 09:40:00,64.86,64.89,64.61,64.67,44298.0,55.1751,55.2006,54.9624,55.0134,44298.0
2015-08-20 09:50:00,64.69,64.83,64.64,64.81,51356.0,55.0304,55.1495,54.9879,55.1325,51356.0
2015-08-20 10:00:00,64.81,64.87,64.73,64.75,44640.0,55.1325,55.1836,55.0645,55.0815,44640.0
2015-08-20 10:10:00,64.73,64.77,64.6,64.6,29852.0,55.0645,55.0985,54.9539,54.9539,29852.0
2015-08-20 10:20:00,64.6,64.6,64.34,64.45,71587.0,54.9539,54.9539,54.7327,54.8263,71587.0
2015-08-20 10:30:00,64.47,64.62,64.43,64.62,38916.0,54.8433,54.9709,54.8093,54.9709,38916.0
2015-08-20 10:40:00,64.65,64.79,64.63,64.7,17442.0,54.9964,55.1155,54.9794,55.0389,17442.0
2015-08-20 10:50:00,64.69,64.71,64.6,64.6,33685.0,55.0304,55.0475,54.9539,54.9539,33685.0
2015-08-20 11:00:00,64.6,64.61,64.42,64.42,17671.0,54.9539,54.9624,54.8008,54.8008,17671.0
2015-08-20 11:10:00,64.41,64.46,64.36,64.38,25944.0,54.7923,54.8348,54.7497,54.7667,25944.0
2015-08-20 11:20:00,64.38,64.57,64.38,64.55,23652.0,54.7667,54.9284,54.7667,54.9113,23652.0
2015-08-20 11:30:00,64.54,64.65,64.54,64.64,32339.0,54.9028,54.9964,54.9028,54.9879,32339.0
2015-08-20 11:40:00,64.64,64.67,64.61,64.67,6041.0,54.9879,55.0134,54.9624,55.0134,6041.0
2015-08-20 11:50:00,64.66,64.66,64.59,64.65,11668.0,55.0049,55.0049,54.9454,54.9964,11668.0
2015-08-20 12:00:00,64.67,64.68,64.57,64.6,12916.0,55.0134,55.0219,54.9284,54.9539,12916.0
2015-08-20 12:10:00,64.6,64.6,64.48,64.55,17247.0,54.9539,54.9539,54.8518,54.9113,17247.0
2015-08-20 12:20:00,64.53,64.55,64.4,64.46,13158.0,54.8943,54.9113,54.7837,54.8348,13158.0
2015-08-20 12:30:00,64.47,64.69,64.47,64.6,28825.0,54.8433,55.0304,54.8433,54.9539,28825.0
2015-08-20 12:40:00,64.6,64.64,64.49,64.57,11445.0,54.9539,54.9879,54.8603,54.9284,11445.0
2015-08-20 12:50:00,64.56,64.58,64.44,64.54,19204.0,54.9199,54.9369,54.8178,54.9028,19204.0
2015-08-20 13:00:00,64.54,64.58,64.51,64.54,12765.0,54.9028,54.9369,54.8773,54.9028,12765.0
2015-08-20 13:10:00,64.53,64.62,64.52,64.62,9657.0,54.8943,54.9709,54.8858,54.9709,9657.0
2015-08-20 13:20:00,64.62,64.63,64.52,64.58,11454.0,54.9709,54.9794,54.8858,54.9369,11454.0
2015-08-20 13:30:00,64.56,64.58,64.43,64.45,13554.0,54.9199,54.9369,54.8093,54.8263,13554.0
2015-08-20 13:40:00,64.43,64.49,64.39,64.45,21802.0,54.8093,54.8603,54.7752,54.8263,21802.0
2015-08-20 13:50:00,64.48,64.51,64.41,64.5,23899.0,54.8518,54.8773,54.7923,54.8688,23899.0
2015-08-20 14:00:00,64.49,64.5,64.29,64.29,36130.0,54.8603,54.8688,54.6902,54.6902,36130.0
2015-08-20 14:10:00,64.29,64.39,64.2,64.34,46215.0,54.6902,54.7752,54.6136,54.7327,46215.0
2015-08-20 14:20:00,64.36,64.43,64.35,64.35,24227.0,54.7497,54.8093,54.7412,54.7412,24227.0
2015-08-20 14:30:00,64.36,64.37,64.09,64.13,74612.0,54.7497,54.7582,54.52,54.5541,74612.0
2015-08-20 14:40:00,64.13,64.15,64.01,64.08,42348.0,54.5541,54.5711,54.452,54.5115,42348.0
2015-08-20 14:50:00,64.09,64.15,64.06,64.11,24232.0,54.52,54.5711,54.4945,54.537,24232.0
2015-08-20 15:00:00,64.1,64.23,64.05,64.18,27721.0,54.5285,54.6391,54.486,54.5966,27721.0
2015-08-20 15:10:00,64.19,64.21,64.11,64.12,31666.0,54.6051,54.6221,54.537,54.5456,31666.0
2015-08-20 15:20:00,64.1,64.23,64.1,64.2,33807.0,54.5285,54.6391,54.5285,54.6136,33807.0
2015-08-20 15:30:00,64.2,64.3,64.2,64.22,46351.0,54.6136,54.6987,54.6136,54.6306,46351.0
2015-08-20 15:40:00,64.19,64.22,64.08,64.1,77892.0,54.6051,54.6306,54.5115,54.5285,77892.0
2015-08-20 15:50:00,64.1,64.1,63.91,63.92,148484.0,54.5285,54.5285,54.3669,54.3754,148484.0
2015-08-21 09:30:00,63.53,64.0,63.13,63.99,101899.0,54.0437,54.4435,53.7034,54.435,101899.0
2015-08-21 09:40:00,63.98,64.14,63.96,64.02,101770.0,54.4265,54.5626,54.4094,54.4605,101770.0
2015-08-21 09:50:00,64.01,64.03,63.91,64.0,89358.0,54.452,54.469,54.3669,54.4435,89358.0
2015-08-21 10:00:00,64.0,64.06,63.87,63.91,43390.0,54.4435,54.4945,54.3329,54.3669,43390.0
2015-08-21 10:10:00,63.9,63.9,63.66,63.72,35936.0,54.3584,54.3584,54.1542,54.2053,35936.0
2015-08-21 10:20:00,63.72,63.8,63.66,63.67,28917.0,54.2053,54.2733,54.1542,54.1627,28917.0
2015-08-21 10:30:00,63.67,63.68,63.39,63.44,26034.0,54.1627,54.1713,53.9246,53.9671,26034.0
2015-08-21 10:40:00,63.46,63.49,63.33,63.33,16550.0,53.9841,54.0096,53.8735,53.8735,16550.0
2015-08-21 10:50:00,63.33,63.43,63.23,63.33,21680.0,53.8735,53.9586,53.7884,53.8735,21680.0
2015-08-21 11:00:00,63.34,63.34,63.1,63.15,22038.0,53.882,53.882,53.6779,53.7204,22038.0
2015-08-21 11:10:00,63.13,63.16,62.98,63.13,33631.0,53.7034,53.7289,53.5758,53.7034,33631.0
2015-08-21 11:20:00,63.12,63.12,62.97,63.05,29736.0,53.6949,53.6949,53.5673,53.6353,29736.0
2015-08-21 11:30:00,63.04,63.07,62.75,62.79,70990.0,53.6268,53.6523,53.3801,53.4142,70990.0
2015-08-21 11:40:00,62.78,62.95,62.7,62.89,111946.0,53.4056,53.5503,53.3376,53.4992,111946.0
2015-08-21 11:50:00,62.89,63.04,62.82,62.98,47360.0,53.4992,53.6268,53.4397,53.5758,47360.0
2015-08-21 12:00:00,62.96,63.32,62.91,63.27,40260.0,53.5588,53.865,53.5162,53.8225,40260.0
2015-08-21 12:10:00,63.25,63.32,63.02,63.14,21302.0,53.8055,53.865,53.6098,53.7119,21302.0
2015-08-21 12:20:00,63.13,63.14,62.95,62.97,19986.0,53.7034,53.7119,53.5503,53.5673,19986.0
2015-08-21 12:30:00,62.96,63.07,62.96,63.0,18240.0,53.5588,53.6523,53.5588,53.5928,18240.0
2015-08-21 12:40:00,62.97,62.97,62.82,62.94,28802.0,53.5673,53.5673,53.4397,53.5418,28802.0
2015-08-21 12:50:00,62.93,63.02,62.83,62.9,66145.0,53.5332,53.6098,53.4482,53.5077,66145.0
2015-08-21 13:00:00,62.9,62.91,62.78,62.8,51560.0,53.5077,53.5162,53.4056,53.4227,51560.0
2015-08-21 13:10:00,62.79,62.89,62.72,62.86,20691.0,53.4142,53.4992,53.3546,53.4737,20691.0
2015-08-21 13:20:00,62.88,63.13,62.88,63.12,28501.0,53.4907,53.7034,53.4907,53.6949,28501.0
2015-08-21 13:30:00,63.12,63.22,63.01,63.22,25634.0,53.6949,53.7799,53.6013,53.7799,25634.0
2015-08-21 13:40:00,63.22,63.36,63.19,63.22,20768.0,53.7799,53.899,53.7544,53.7799,20768.0
2015-08-21 13:50:00,63.19,63.36,63.12,63.35,14932.0,53.7544,53.899,53.6949,53.8905,14932.0
2015-08-21 14:00:00,63.34,63.42,63.26,63.3,14833.0,53.882,53.9501,53.814,53.848,14833.0
2015-08-21 14:10:00,63.28,63.31,63.12,63.16,18100.0,53.831,53.8565,53.6949,53.7289,18100.0
2015-08-21 14:20:00,63.17,63.19,63.09,63.14,15345.0,53.7374,53.7544,53.6694,53.7119,15345.0
2015-08-21 14:30:00,63.13,63.2,63.06,63.07,22627.0,53.7034,53.7629,53.6438,53.6523,22627.0
2015-08-21 14:40:00,63.08,63.09,62.81,62.85,30026.0,53.6608,53.6694,53.4312,53.4652,30026.0
2015-08-21 14:50:00,62.84,62.94,62.79,62.91,68181.0,53.4567,53.5418,53.4142,53.5162,68181.0
2015-08-21 15:00:00,62.92,62.95,62.77,62.78,43236.0,53.5247,53.5503,53.3971,53.4056,43236.0
2015-08-21 15:10:00,62.79,62.79,62.56,62.77,50622.0,53.4142,53.4142,53.2185,53.3971,50622.0
2015-08-21 15:20:00,62.77,62.77,62.57,62.64,43182.0,53.3971,53.3971,53.227,53.2865,43182.0
2015-08-21 15:30:00,62.63,62.63,62.46,62.57,88181.0,53.278,53.278,53.1334,53.227,88181.0
2015-08-21 15:40:00,62.58,62.74,62.56,62.72,113024.0,53.2355,53.3716,53.2185,53.3546,113024.0
2015-08-21 15:50:00,62.72,62.79,62.45,62.47,234923.0,53.3546,53.4142,53.1249,53.1419,234923.0
2015-08-24 09:30:00,60.27,60.27,59.51,59.97,33735.0,51.2704,51.2704,50.6239,51.0152,33735.0
2015-08-24 09:40:00,60.08,60.91,59.85,60.29,154756.0,51.1088,51.8149,50.9132,51.2875,154756.0
2015-08-24 09:50:00,60.36,60.55,59.89,60.41,81298.0,51.347,51.5086,50.9472,51.3895,81298.0
2015-08-24 10:00:00,60.48,61.08,60.34,61.03,95083.0,51.4491,51.9595,51.33,51.917,95083.0
2015-08-24 10:10:00,61.01,61.38,60.9,61.33,76083.0,51.8999,52.2147,51.8064,52.1722,76083.0
2015-08-24 10:20:00,61.29,61.91,61.28,61.55,95320.0,52.1381,52.6656,52.1296,52.3593,95320.0
2015-08-24 10:30:00,61.51,61.61,60.97,61.42,91600.0,52.3253,52.4103,51.8659,52.2487,91600.0
2015-08-24 10:40:00,61.42,61.71,61.33,61.58,78025.0,52.2487,52.4954,52.1722,52.3848,78025.0
2015-08-24 10:50:00,61.61,61.77,61.35,61.54,41520.0,52.4103,52.5465,52.1892,52.3508,41520.0
2015-08-24 11:00:00,61.56,61.63,61.09,61.16,43363.0,52.3678,52.4274,51.968,52.0275,43363.0
2015-08-24 11:10:00,61.16,61.29,61.04,61.24,44568.0,52.0275,52.1381,51.9255,52.0956,44568.0
2015-08-24 11:20:00,61.23,61.26,61.07,61.13,34515.0,52.0871,52.1126,51.951,52.002,34515.0
2015-08-24 11:30:00,61.15,61.48,61.08,61.45,45930.0,52.019,52.2998,51.9595,52.2742,45930.0
2015-08-24 11:40:00,61.46,61.77,61.35,61.77,48909.0,52.2827,52.5465,52.1892,52.5465,48909.0
2015-08-24 11:50:00,61.76,62.57,61.76,62.5,85532.0,52.538,53.227,52.538,53.1675,85532.0
2015-08-24 12:00:00,62.47,62.7,62.17,62.66,78739.0,53.1419,53.3376,52.8867,53.3036,78739.0
2015-08-24 12:10:00,62.67,63.13,62.62,62.88,126154.0,53.3121,53.7034,53.2695,53.4907,126154.0
2015-08-24 12:20:00,62.91,63.01,62.81,62.81,41439.0,53.5162,53.6013,53.4312,53.4312,41439.0
2015-08-24 12:30:00,62.79,62.79,62.56,62.56,43497.0,53.4142,53.4142,53.2185,53.2185,43497.0
2015-08-24 12:40:00,62.57,62.63,62.18,62.2,33827.0,53.227,53.278,52.8952,52.9122,33827.0
2015-08-24 12:50:00,62.21,62.43,62.08,62.18,108416.0,52.9208,53.1079,52.8102,52.8952,108416.0
2015-08-24 13:00:00,62.21,62.34,62.18,62.3,37159.0,52.9208,53.0313,52.8952,52.9973,37159.0
2015-08-24 13:10:00,62.31,62.32,62.13,62.23,19018.0,53.0058,53.0143,52.8527,52.9378,19018.0
2015-08-24 13:20:00,62.21,62.21,61.71,61.79,34659.0,52.9208,52.9208,52.4954,52.5635,34659.0
2015-08-24 13:30:00,61.82,61.82,61.4,61.41,25590.0,52.589,52.589,52.2317,52.2402,25590.0
2015-08-24 13:40:00,61.39,61.58,61.28,61.52,51449.0,52.2232,52.3848,52.1296,52.3338,51449.0
2015-08-24 13:50:00,61.5,61.51,61.05,61.08,48804.0,52.3168,52.3253,51.934,51.9595,48804.0
2015-08-24 14:00:00,61.09,61.14,60.92,60.96,39669.0,51.968,52.0105,51.8234,51.8574,39669.0
2015-08-24 14:10:00,60.93,61.25,60.9,61.24,96831.0,51.8319,52.1041,51.8064,52.0956,96831.0
2015-08-24 14:20:00,61.26,61.34,61.06,61.1,23165.0,52.1126,52.1807,51.9425,51.9765,23165.0
2015-08-24 14:30:00,61.08,61.36,61.0,61.26,72246.0,51.9595,52.1977,51.8914,52.1126,72246.0
2015-08-24 14:40:00,61.21,61.21,60.91,60.96,57364.0,52.0701,52.0701,51.8149,51.8574,57364.0
2015-08-24 14:50:00,60.99,61.0,60.49,60.55,41669.0,51.8829,51.8914,51.4576,51.5086,41669.0
2015-08-24 15:00:00,60.53,61.07,60.38,61.03,66334.0,51.4916,51.951,51.364,51.917,66334.0
2015-08-24 15:10:00,61.02,61.02,60.53,60.54,31707.0,51.9084,51.9084,51.4916,51.5001,31707.0
2015-08-24 15:20:00,60.57,60.72,60.31,60.53,57775.0,51.5256,51.6532,51.3045,51.4916,57775.0
2015-08-24 15:30:00,60.51,61.4,60.39,61.34,88888.0,51.4746,52.2317,51.3725,52.1807,88888.0
2015-08-24 15:40:00,61.35,61.81,61.06,61.26,91870.0,52.1892,52.5805,51.9425,52.1126,91870.0
2015-08-24 15:50:00,61.25,61.48,60.79,60.82,145693.0,52.1041,52.2998,51.7128,51.7383,145693.0
2015-08-25 09:30:00,62.12,62.12,61.58,61.93,46111.0,52.8442,52.8442,52.3848,52.6826,46111.0
2015-08-25 09:40:00,61.91,61.96,61.55,61.63,25998.0,52.6656,52.7081,52.3593,52.4274,25998.0
2015-08-25 09:50:00,61.63,61.88,61.62,61.78,22846.0,52.4274,52.64,52.4189,52.555,22846.0
2015-08-25 10:00:00,61.79,61.87,61.67,61.77,23436.0,52.5635,52.6315,52.4614,52.5465,23436.0
2015-08-25 10:10:00,61.73,61.91,61.66,61.69,24135.0,52.5124,52.6656,52.4529,52.4784,24135.0
2015-08-25 10:20:00,61.73,61.73,61.5,61.57,20589.0,52.5124,52.5124,52.3168,52.3763,20589.0
2015-08-25 10:30:00,61.56,61.66,61.5,61.61,23762.0,52.3678,52.4529,52.3168,52.4103,23762.0
2015-08-25 10:40:00,61.62,61.75,61.6,61.65,13524.0,52.4189,52.5294,52.4018,52.4444,13524.0
2015-08-25 10:50:00,61.69,61.71,61.56,61.65,11259.0,52.4784,52.4954,52.3678,52.4444,11259.0
2015-08-25 11:00:00,61.74,61.88,61.7,61.85,26179.0,52.5209,52.64,52.4869,52.6145,26179.0
2015-08-25 11:10:00,61.85,62.04,61.85,61.99,92925.0,52.6145,52.7761,52.6145,52.7336,92925.0
2015-08-25 11:20:00,62.01,62.17,61.95,61.97,27051.0,52.7506,52.8867,52.6996,52.7166,27051.0
2015-08-25 11:30:00,61.93,62.03,61.86,62.0,38198.0,52.6826,52.7676,52.623,52.7421,38198.0
2015-08-25 11:40:00,62.0,62.02,61.88,61.95,20759.0,52.7421,52.7591,52.64,52.6996,20759.0
2015-08-25 11:50:00,61.96,62.05,61.94,61.97,48339.0,52.7081,52.7846,52.6911,52.7166,48339.0
2015-08-25 12:00:00,61.96,61.99,61.84,61.9,16053.0,52.7081,52.7336,52.606,52.657,16053.0
2015-08-25 12:10:00,61.87,61.94,61.81,61.85,16970.0,52.6315,52.6911,52.5805,52.6145,16970.0
2015-08-25 12:20:00,61.85,62.0,61.83,61.89,15014.0,52.6145,52.7421,52.5975,52.6485,15014.0
2015-08-25 12:30:00,61.88,61.94,61.77,61.82,12382.0,52.64,52.6911,52.5465,52.589,12382.0
2015-08-25 12:40:00,61.81,61.82,61.7,61.76,21997.0,52.5805,52.589,52.4869,52.538,21997.0
2015-08-25 12:50:00,61.77,61.84,61.75,61.77,42868.0,52.5465,52.606,52.5294,52.5465,42868.0
2015-08-25 13:00:00,61.77,61.81,61.71,61.74,42634.0,52.5465,52.5805,52.4954,52.5209,42634.0
2015-08-25 13:10:00,61.74,61.75,61.46,61.46,32381.0,52.5209,52.5294,52.2827,52.2827,32381.0
2015-08-25 13:20:00,61.48,61.62,61.25,61.29,45752.0,52.2998,52.4189,52.1041,52.1381,45752.0
2015-08-25 13:30:00,61.26,61.38,61.19,61.27,25379.0,52.1126,52.2147,52.0531,52.1211,25379.0
2015-08-25 13:40:00,61.26,61.26,61.04,61.15,19935.0,52.1126,52.1126,51.9255,52.019,19935.0
2015-08-25 13:50:00,61.15,61.4,61.14,61.31,18473.0,52.019,52.2317,52.0105,52.1551,18473.0
2015-08-25 14:00:00,61.29,61.36,61.2,61.21,17701.0,52.1381,52.1977,52.0616,52.0701,17701.0
2015-08-25 14:10:00,61.21,61.43,61.21,61.43,27466.0,52.0701,52.2572,52.0701,52.2572,27466.0
2015-08-25 14:20:00,61.43,61.55,61.29,61.38,22942.0,52.2572,52.3593,52.1381,52.2147,22942.0
2015-08-25 14:30:00,61.38,61.44,61.24,61.32,21066.0,52.2147,52.2657,52.0956,52.1637,21066.0
2015-08-25 14:40:00,61.32,61.47,61.29,61.47,20692.0,52.1637,52.2913,52.1381,52.2913,20692.0
2015-08-25 14:50:00,61.5,61.64,61.49,61.55,27981.0,52.3168,52.4359,52.3083,52.3593,27981.0
2015-08-25 15:00:00,61.55,61.62,61.36,61.39,34990.0,52.3593,52.4189,52.1977,52.2232,34990.0
2015-08-25 15:10:00,61.41,61.45,61.23,61.23,61197.0,52.2402,52.2742,52.0871,52.0871,61197.0
2015-08-25 15:20:00,61.21,61.26,61.07,61.11,73712.0,52.0701,52.1126,51.951,51.985,73712.0
2015-08-25 15:30:00,61.1,61.15,60.85,60.9,100589.0,51.9765,52.019,51.7638,51.8064,100589.0
2015-08-25 15:40:00,60.87,61.06,60.6,60.67,168072.0,51.7808,51.9425,51.5512,51.6107,168072.0
2015-08-25 15:50:00,60.68,60.94,60.42,60.42,245642.0,51.6192,51.8404,51.398,51.398,245642.0
2015-08-26 09:30:00,61.51,61.73,61.19,61.33,52586.0,52.3253,52.5124,52.0531,52.1722,52586.0
2015-08-26 09:40:00,61.45,61.54,61.05,61.2,47965.0,52.2742,52.3508,51.934,52.0616,47965.0
2015-08-26 09:50:00,61.23,61.23,60.83,61.01,41476.0,52.0871,52.0871,51.7468,51.8999,41476.0
2015-08-26 10:00:00,61.02,61.3,60.98,61.23,31754.0,51.9084,52.1466,51.8744,52.0871,31754.0
2015-08-26 10:10:00,61.2,61.28,60.82,60.86,67176.0,52.0616,52.1296,51.7383,51.7723,67176.0
2015-08-26 10:20:00,60.86,61.12,60.82,61.0,37480.0,51.7723,51.9935,51.7383,51.8914,37480.0
2015-08-26 10:30:00,61.07,61.27,60.94,61.11,43124.0,51.951,52.1211,51.8404,51.985,43124.0
2015-08-26 10:40:00,61.09,61.11,60.97,61.05,29040.0,51.968,51.985,51.8659,51.934,29040.0
2015-08-26 10:50:00,61.09,61.31,61.02,61.11,17651.0,51.968,52.1551,51.9084,51.985,17651.0
2015-08-26 11:00:00,61.1,61.12,60.99,61.01,20951.0,51.9765,51.9935,51.8829,51.8999,20951.0
2015-08-26 11:10:00,61.0,61.36,60.95,61.25,154475.0,51.8914,52.1977,51.8489,52.1041,154475.0
2015-08-26 11:20:00,61.26,61.43,61.25,61.35,40505.0,52.1126,52.2572,52.1041,52.1892,40505.0
2015-08-26 11:30:00,61.31,61.41,61.01,61.02,101781.0,52.1551,52.2402,51.8999,51.9084,101781.0
2015-08-26 11:40:00,61.01,61.23,60.96,61.0,53668.0,51.8999,52.0871,51.8574,51.8914,53668.0
2015-08-26 11:50:00,61.04,61.14,60.94,60.98,54793.0,51.9255,52.0105,51.8404,51.8744,54793.0
2015-08-26 12:00:00,60.97,61.03,60.88,60.98,24296.0,51.8659,51.917,51.7894,51.8744,24296.0
2015-08-26 12:10:00,60.98,61.1,60.9,61.05,26459.0,51.8744,51.9765,51.8064,51.934,26459.0
2015-08-26 12:20:00,61.08,61.1,60.89,60.91,23153.0,51.9595,51.9765,51.7979,51.8149,23153.0
2015-08-26 12:30:00,60.9,60.91,60.78,60.78,29856.0,51.8064,51.8149,51.7043,51.7043,29856.0
2015-08-26 12:40:00,60.79,60.94,60.7,60.93,30196.0,51.7128,51.8404,51.6362,51.8319,30196.0
2015-08-26 12:50:00,60.91,61.21,60.82,61.19,37778.0,51.8149,52.0701,51.7383,52.0531,37778.0
2015-08-26 13:00:00,61.23,61.34,61.06,61.09,17638.0,52.0871,52.1807,51.9425,51.968,17638.0
2015-08-26 13:10:00,61.06,61.26,61.06,61.2,73359.0,51.9425,52.1126,51.9425,52.0616,73359.0
2015-08-26 13:20:00,61.22,61.58,61.22,61.58,77551.0,52.0786,52.3848,52.0786,52.3848,77551.0
2015-08-26 13:30:00,61.57,61.9,61.55,61.88,64631.0,52.3763,52.657,52.3593,52.64,64631.0
2015-08-26 13:40:00,61.9,62.0,61.76,61.84,68518.0,52.657,52.7421,52.538,52.606,68518.0
2015-08-26 13:50:00,61.85,62.08,61.83,62.07,79441.0,52.6145,52.8102,52.5975,52.8017,79441.0
2015-08-26 14:00:00,62.09,62.11,61.93,62.01,40023.0,52.8187,52.8357,52.6826,52.7506,40023.0
2015-08-26 14:10:00,62.0,62.05,61.8,61.8,38470.0,52.7421,52.7846,52.572,52.572,38470.0
2015-08-26 14:20:00,61.83,62.06,61.79,62.03,32872.0,52.5975,52.7932,52.5635,52.7676,32872.0
2015-08-26 14:30:00,62.02,62.36,62.01,62.33,66149.0,52.7591,53.0484,52.7506,53.0228,66149.0
2015-08-26 14:40:00,62.34,62.49,62.33,62.33,62283.0,53.0313,53.1589,53.0228,53.0228,62283.0
2015-08-26 14:50:00,62.34,62.64,62.34,62.58,133802.0,53.0313,53.2865,53.0313,53.2355,133802.0
2015-08-26 15:00:00,62.59,63.02,62.55,63.0,150585.0,53.244,53.6098,53.21,53.5928,150585.0
2015-08-26 15:10:00,63.0,63.1,62.89,63.03,158790.0,53.5928,53.6779,53.4992,53.6183,158790.0
2015-08-26 15:20:00,63.05,63.13,62.84,62.85,67015.0,53.6353,53.7034,53.4567,53.4652,67015.0
2015-08-26 15:30:00,62.85,63.07,62.83,62.85,120509.0,53.4652,53.6523,53.4482,53.4652,120509.0
2015-08-26 15:40:00,62.88,63.16,62.83,63.0,191806.0,53.4907,53.7289,53.4482,53.5928,191806.0
2015-08-26 15:50:00,63.01,63.24,63.0,63.15,174851.0,53.6013,53.797,53.5928,53.7204,174851.0
2015-08-27 09:30:00,63.48,63.73,63.28,63.4,57109.0,54.0011,54.2138,53.831,53.9331,57109.0
2015-08-27 09:40:00,63.4,63.8,63.38,63.61,77482.0,53.9331,54.2733,53.9161,54.1117,77482.0
2015-08-27 09:50:00,63.62,63.74,63.52,63.57,47083.0,54.1202,54.2223,54.0351,54.0777,47083.0
2015-08-27 10:00:00,63.55,63.68,63.46,63.55,29064.0,54.0607,54.1713,53.9841,54.0607,29064.0
2015-08-27 10:10:00,63.57,63.7,63.47,63.58,37734.0,54.0777,54.1883,53.9926,54.0862,37734.0
2015-08-27 10:20:00,63.57,63.66,63.53,63.57,27271.0,54.0777,54.1542,54.0437,54.0777,27271.0
2015-08-27 10:30:00,63.55,63.67,63.52,63.62,35023.0,54.0607,54.1627,54.0351,54.1202,35023.0
2015-08-27 10:40:00,63.61,63.67,63.59,63.65,50234.0,54.1117,54.1627,54.0947,54.1457,50234.0
2015-08-27 10:50:00,63.65,63.88,63.64,63.86,67583.0,54.1457,54.3414,54.1372,54.3244,67583.0
2015-08-27 11:00:00,63.84,64.0,63.82,63.91,47234.0,54.3074,54.4435,54.2903,54.3669,47234.0
2015-08-27 11:10:00,63.91,63.99,63.9,63.93,31378.0,54.3669,54.435,54.3584,54.3839,31378.0
2015-08-27 11:20:00,63.93,63.95,63.86,63.89,21217.0,54.3839,54.4009,54.3244,54.3499,21217.0
2015-08-27 11:30:00,63.9,63.92,63.76,63.76,34287.0,54.3584,54.3754,54.2393,54.2393,34287.0
2015-08-27 11:40:00,63.76,63.91,63.72,63.9,23127.0,54.2393,54.3669,54.2053,54.3584,23127.0
2015-08-27 11:50:00,63.9,63.95,63.82,63.83,38169.0,54.3584,54.4009,54.2903,54.2989,38169.0
2015-08-27 12:00:00,63.83,64.0,63.82,63.93,27276.0,54.2989,54.4435,54.2903,54.3839,27276.0
2015-08-27 12:10:00,63.93,63.97,63.92,63.95,15239.0,54.3839,54.418,54.3754,54.4009,15239.0
2015-08-27 12:20:00,63.94,64.06,63.91,64.05,59652.0,54.3924,54.4945,54.3669,54.486,59652.0
2015-08-27 12:30:00,64.04,64.1,63.94,64.1,36087.0,54.4775,54.5285,54.3924,54.5285,36087.0
2015-08-27 12:40:00,64.1,64.13,63.99,64.12,42998.0,54.5285,54.5541,54.435,54.5456,42998.0
2015-08-27 12:50:00,64.12,64.17,64.06,64.15,23916.0,54.5456,54.5881,54.4945,54.5711,23916.0
2015-08-27 13:00:00,64.16,64.26,64.11,64.25,27185.0,54.5796,54.6646,54.537,54.6561,27185.0
2015-08-27 13:10:00,64.25,64.49,64.25,64.44,57207.0,54.6561,54.8603,54.6561,54.8178,57207.0
2015-08-27 13:20:00,64.44,64.45,64.24,64.29,37096.0,54.8178,54.8263,54.6476,54.6902,37096.0
2015-08-27 13:30:00,64.3,64.35,64.25,64.33,41293.0,54.6987,54.7412,54.6561,54.7242,41293.0
2015-08-27 13:40:00,64.33,64.42,64.31,64.36,19948.0,54.7242,54.8008,54.7072,54.7497,19948.0
2015-08-27 13:50:00,64.37,64.56,64.35,64.56,26609.0,54.7582,54.9199,54.7412,54.9199,26609.0
2015-08-27 14:00:00,64.55,64.55,64.45,64.47,21188.0,54.9113,54.9113,54.8263,54.8433,21188.0
2015-08-27 14:10:00,64.49,64.53,64.23,64.28,29424.0,54.8603,54.8943,54.6391,54.6817,29424.0
2015-08-27 14:20:00,64.25,64.33,64.0,64.03,27116.0,54.6561,54.7242,54.4435,54.469,27116.0
2015-08-27 14:30:00,64.04,64.23,63.99,64.21,34928.0,54.4775,54.6391,54.435,54.6221,34928.0
2015-08-27 14:40:00,64.2,64.21,63.89,63.9,91632.0,54.6136,54.6221,54.3499,54.3584,91632.0
2015-08-27 14:50:00,63.89,64.03,63.73,63.77,72653.0,54.3499,54.469,54.2138,54.2478,72653.0
2015-08-27 15:00:00,63.77,63.86,63.47,63.69,92909.0,54.2478,54.3244,53.9926,54.1798,92909.0
2015-08-27 15:10:00,63.67,63.73,63.53,63.64,76335.0,54.1627,54.2138,54.0437,54.1372,76335.0
2015-08-27 15:20:00,63.64,63.84,63.56,63.75,119212.0,54.1372,54.3074,54.0692,54.2308,119212.0
2015-08-27 15:30:00,63.74,63.89,63.67,63.77,123057.0,54.2223,54.3499,54.1627,54.2478,123057.0
2015-08-27 15:40:00,63.76,64.18,63.75,64.18,72815.0,54.2393,54.5966,54.2308,54.5966,72815.0
2015-08-27 15:50:00,64.16,64.32,64.08,64.3,134342.0,54.5796,54.7157,54.5115,54.6987,134342.0
2015-08-28 09:30:00,64.29,64.9,64.29,64.9,67960.0,54.6902,55.2091,54.6902,55.2091,67960.0
2015-08-28 09:40:00,64.88,64.98,64.69,64.83,66188.0,55.1921,55.2771,55.0304,55.1495,66188.0
2015-08-28 09:50:00,64.81,65.19,64.8,65.17,65365.0,55.1325,55.4558,55.124,55.4388,65365.0
2015-08-28 10:00:00,65.12,65.12,64.87,64.93,64503.0,55.3962,55.3962,55.1836,55.2346,64503.0
2015-08-28 10:10:00,64.95,65.03,64.89,64.93,50147.0,55.2516,55.3197,55.2006,55.2346,50147.0
2015-08-28 10:20:00,64.91,65.03,64.73,65.03,40270.0,55.2176,55.3197,55.0645,55.3197,40270.0
2015-08-28 10:30:00,65.03,65.18,64.84,64.88,94230.0,55.3197,55.4473,55.158,55.1921,94230.0
2015-08-28 10:40:00,64.91,64.95,64.8,64.93,58160.0,55.2176,55.2516,55.124,55.2346,58160.0
2015-08-28 10:50:00,64.92,64.96,64.85,64.87,35495.0,55.2261,55.2601,55.1665,55.1836,35495.0
2015-08-28 11:00:00,64.88,65.0,64.88,64.98,50604.0,55.1921,55.2942,55.1921,55.2771,50604.0
2015-08-28 11:10:00,64.98,65.0,64.96,65.0,47170.0,55.2771,55.2942,55.2601,55.2942,47170.0
2015-08-28 11:20:00,65.0,65.16,64.99,65.09,125804.0,55.2942,55.4303,55.2856,55.3707,125804.0
2015-08-28 11:30:00,65.1,65.19,64.96,65.0,68330.0,55.3792,55.4558,55.2601,55.2942,68330.0
2015-08-28 11:40:00,64.99,65.04,64.85,64.89,78387.0,55.2856,55.3282,55.1665,55.2006,78387.0
2015-08-28 11:50:00,64.88,64.99,64.75,64.87,21610.0,55.1921,55.2856,55.0815,55.1836,21610.0
2015-08-28 12:00:00,64.87,64.88,64.66,64.66,90547.0,55.1836,55.1921,55.0049,55.0049,90547.0
2015-08-28 12:10:00,64.66,64.8,64.63,64.74,26553.0,55.0049,55.124,54.9794,55.073,26553.0
2015-08-28 12:20:00,64.72,64.74,64.66,64.68,38446.0,55.056,55.073,55.0049,55.0219,38446.0
2015-08-28 12:30:00,64.67,64.74,64.66,64.72,37675.0,55.0134,55.073,55.0049,55.056,37675.0
2015-08-28 12:40:00,64.72,64.77,64.66,64.73,25797.0,55.056,55.0985,55.0049,55.0645,25797.0
2015-08-28 12:50:00,64.74,64.75,64.68,64.73,24283.0,55.073,55.0815,55.0219,55.0645,24283.0
2015-08-28 13:00:00,64.71,64.76,64.69,64.71,34866.0,55.0475,55.09,55.0304,55.0475,34866.0
2015-08-28 13:10:00,64.71,64.75,64.69,64.74,12820.0,55.0475,55.0815,55.0304,55.073,12820.0
2015-08-28 13:20:00,64.73,64.74,64.63,64.63,32942.0,55.0645,55.073,54.9794,54.9794,32942.0
2015-08-28 13:30:00,64.63,64.69,64.63,64.64,34934.0,54.9794,55.0304,54.9794,54.9879,34934.0
2015-08-28 13:40:00,64.63,64.72,64.63,64.64,25847.0,54.9794,55.056,54.9794,54.9879,25847.0
2015-08-28 13:50:00,64.65,64.66,64.57,64.6,67418.0,54.9964,55.0049,54.9284,54.9539,67418.0
2015-08-28 14:00:00,64.6,64.67,64.6,64.65,34206.0,54.9539,55.0134,54.9539,54.9964,34206.0
2015-08-28 14:10:00,64.65,64.66,64.38,64.38,44394.0,54.9964,55.0049,54.7667,54.7667,44394.0
2015-08-28 14:20:00,64.39,64.47,64.35,64.46,24517.0,54.7752,54.8433,54.7412,54.8348,24517.0
2015-08-28 14:30:00,64.45,64.46,64.33,64.41,31536.0,54.8263,54.8348,54.7242,54.7923,31536.0
2015-08-28 14:40:00,64.4,64.5,64.36,64.48,31813.0,54.7837,54.8688,54.7497,54.8518,31813.0
2015-08-28 14:50:00,64.48,64.51,64.43,64.47,44651.0,54.8518,54.8773,54.8093,54.8433,44651.0
2015-08-28 15:00:00,64.47,64.51,64.36,64.48,37068.0,54.8433,54.8773,54.7497,54.8518,37068.0
2015-08-28 15:10:00,64.47,64.5,64.41,64.47,42123.0,54.8433,54.8688,54.7923,54.8433,42123.0
2015-08-28 15:20:00,64.47,64.51,64.33,64.39,46327.0,54.8433,54.8773,54.7242,54.7752,46327.0
2015-08-28 15:30:00,64.38,64.4,64.23,64.28,54728.0,54.7667,54.7837,54.6391,54.6817,54728.0
2015-08-28 15:40:00,64.28,64.3,64.19,64.28,135291.0,54.6817,54.6987,54.6051,54.6817,135291.0
2015-08-28 15:50:00,64.28,64.57,64.28,64.55,101140.0,54.6817,54.9284,54.6817,54.9113,101140.0
2015-08-31 09:30:00,64.39,64.5,64.15,64.18,29235.0,54.7752,54.8688,54.5711,54.5966,29235.0
2015-08-31 09:40:00,64.18,64.37,64.16,64.29,14749.0,54.5966,54.7582,54.5796,54.6902,14749.0
2015-08-31 09:50:00,64.32,64.45,64.28,64.3,27211.0,54.7157,54.8263,54.6817,54.6987,27211.0
2015-08-31 10:00:00,64.28,64.39,64.16,64.39,18234.0,54.6817,54.7752,54.5796,54.7752,18234.0
2015-08-31 10:10:00,64.36,64.48,64.27,64.32,32029.0,54.7497,54.8518,54.6732,54.7157,32029.0
2015-08-31 10:20:00,64.34,64.42,64.31,64.34,13635.0,54.7327,54.8008,54.7072,54.7327,13635.0
2015-08-31 10:30:00,64.33,64.43,64.28,64.38,24068.0,54.7242,54.8093,54.6817,54.7667,24068.0
2015-08-31 10:40:00,64.35,64.37,64.27,64.33,24368.0,54.7412,54.7582,54.6732,54.7242,24368.0
2015-08-31 10:50:00,64.34,64.37,64.22,64.24,29871.0,54.7327,54.7582,54.6306,54.6476,29871.0
2015-08-31 11:00:00,64.23,64.25,64.11,64.18,30003.0,54.6391,54.6561,54.537,54.5966,30003.0
2015-08-31 11:10:00,64.17,64.23,64.14,64.19,28341.0,54.5881,54.6391,54.5626,54.6051,28341.0
2015-08-31 11:20:00,64.18,64.32,64.17,64.23,36316.0,54.5966,54.7157,54.5881,54.6391,36316.0
2015-08-31 11:30:00,64.24,64.45,64.23,64.43,42456.0,54.6476,54.8263,54.6391,54.8093,42456.0
2015-08-31 11:40:00,64.44,64.59,64.44,64.49,37626.0,54.8178,54.9454,54.8178,54.8603,37626.0
2015-08-31 11:50:00,64.47,64.48,64.36,64.45,35237.0,54.8433,54.8518,54.7497,54.8263,35237.0
2015-08-31 12:00:00,64.46,64.57,64.42,64.53,36729.0,54.8348,54.9284,54.8008,54.8943,36729.0
2015-08-31 12:10:00,64.53,64.59,64.5,64.57,24355.0,54.8943,54.9454,54.8688,54.9284,24355.0
2015-08-31 12:20:00,64.57,64.69,64.52,64.66,23610.0,54.9284,55.0304,54.8858,55.0049,23610.0
2015-08-31 12:30:00,64.66,64.71,64.62,64.71,19483.0,55.0049,55.0475,54.9709,55.0475,19483.0
2015-08-31 12:40:00,64.71,64.73,64.65,64.73,23711.0,55.0475,55.0645,54.9964,55.0645,23711.0
2015-08-31 12:50:00,64.74,64.81,64.68,64.76,55853.0,55.073,55.1325,55.0219,55.09,55853.0
2015-08-31 13:00:00,64.75,64.78,64.72,64.76,17040.0,55.0815,55.107,55.056,55.09,17040.0
2015-08-31 13:10:00,64.75,64.77,64.72,64.73,25456.0,55.0815,55.0985,55.056,55.0645,25456.0
2015-08-31 13:20:00,64.73,64.73,64.59,64.59,48275.0,55.0645,55.0645,54.9454,54.9454,48275.0
2015-08-31 13:30:00,64.59,64.59,64.43,64.47,23195.0,54.9454,54.9454,54.8093,54.8433,23195.0
2015-08-31 13:40:00,64.46,64.48,64.4,64.41,23325.0,54.8348,54.8518,54.7837,54.7923,23325.0
2015-08-31 13:50:00,64.4,64.54,64.39,64.52,31713.0,54.7837,54.9028,54.7752,54.8858,31713.0
2015-08-31 14:00:00,64.52,64.59,64.44,64.44,27351.0,54.8858,54.9454,54.8178,54.8178,27351.0
2015-08-31 14:10:00,64.44,64.44,64.36,64.38,44597.0,54.8178,54.8178,54.7497,54.7667,44597.0
2015-08-31 14:20:00,64.37,64.59,64.36,64.54,45590.0,54.7582,54.9454,54.7497,54.9028,45590.0
2015-08-31 14:30:00,64.56,64.62,64.5,64.52,26471.0,54.9199,54.9709,54.8688,54.8858,26471.0
2015-08-31 14:40:00,64.51,64.56,64.49,64.51,32737.0,54.8773,54.9199,54.8603,54.8773,32737.0
2015-08-31 14:50:00,64.5,64.52,64.46,64.5,49586.0,54.8688,54.8858,54.8348,54.8688,49586.0
2015-08-31 15:00:00,64.51,64.79,64.5,64.75,55004.0,54.8773,55.1155,54.8688,55.0815,55004.0
2015-08-31 15:10:00,64.75,64.78,64.63,64.66,27641.0,55.0815,55.107,54.9794,55.0049,27641.0
2015-08-31 15:20:00,64.63,64.63,64.51,64.52,21241.0,54.9794,54.9794,54.8773,54.8858,21241.0
2015-08-31 15:30:00,64.53,64.74,64.51,64.66,45741.0,54.8943,55.073,54.8773,55.0049,45741.0
2015-08-31 15:40:00,64.68,64.86,64.67,64.83,80613.0,55.0219,55.1751,55.0134,55.1495,80613.0
2015-08-31 15:50:00,64.82,64.89,64.76,64.82,195823.0,55.141,55.2006,55.09,55.141,195823.0
2015-09-01 09:30:00,63.6,63.89,63.57,63.86,72074.0,54.1032,54.3499,54.0777,54.3244,72074.0
2015-09-01 09:40:00,63.84,64.22,63.82,64.0,30504.0,54.3074,54.6306,54.2903,54.4435,30504.0
2015-09-01 09:50:00,63.94,64.0,63.84,63.88,26797.0,54.3924,54.4435,54.3074,54.3414,26797.0
2015-09-01 10:00:00,63.89,63.92,63.67,63.81,51705.0,54.3499,54.3754,54.1627,54.2818,51705.0
2015-09-01 10:10:00,63.84,64.12,63.76,64.07,58127.0,54.3074,54.5456,54.2393,54.503,58127.0
2015-09-01 10:20:00,64.08,64.3,63.98,64.27,38983.0,54.5115,54.6987,54.4265,54.6732,38983.0
2015-09-01 10:30:00,64.3,64.32,64.07,64.2,41906.0,54.6987,54.7157,54.503,54.6136,41906.0
2015-09-01 10:40:00,64.22,64.23,63.96,64.08,38388.0,54.6306,54.6391,54.4094,54.5115,38388.0
2015-09-01 10:50:00,64.08,64.14,63.96,64.14,34101.0,54.5115,54.5626,54.4094,54.5626,34101.0
2015-09-01 11:00:00,64.14,64.28,64.04,64.28,52539.0,54.5626,54.6817,54.4775,54.6817,52539.0
2015-09-01 11:10:00,64.28,64.41,64.25,64.37,45802.0,54.6817,54.7923,54.6561,54.7582,45802.0
2015-09-01 11:20:00,64.35,64.48,64.3,64.3,47015.0,54.7412,54.8518,54.6987,54.6987,47015.0
2015-09-01 11:30:00,64.29,64.38,64.23,64.32,44170.0,54.6902,54.7667,54.6391,54.7157,44170.0
2015-09-01 11:40:00,64.3,64.37,64.23,64.35,36224.0,54.6987,54.7582,54.6391,54.7412,36224.0
2015-09-01 11:50:00,64.34,64.37,64.23,64.24,30983.0,54.7327,54.7582,54.6391,54.6476,30983.0
2015-09-01 12:00:00,64.24,64.3,64.07,64.12,39074.0,54.6476,54.6987,54.503,54.5456,39074.0
2015-09-01 12:10:00,64.11,64.18,64.11,64.17,42182.0,54.537,54.5966,54.537,54.5881,42182.0
2015-09-01 12:20:00,64.17,64.2,63.99,64.07,45404.0,54.5881,54.6136,54.435,54.503,45404.0
2015-09-01 12:30:00,64.06,64.08,63.98,64.02,34052.0,54.4945,54.5115,54.4265,54.4605,34052.0
2015-09-01 12:40:00,64.03,64.06,63.86,63.93,46202.0,54.469,54.4945,54.3244,54.3839,46202.0
2015-09-01 12:50:00,63.92,63.97,63.84,63.87,50223.0,54.3754,54.418,54.3074,54.3329,50223.0
2015-09-01 13:00:00,63.87,64.09,63.87,63.87,54528.0,54.3329,54.52,54.3329,54.3329,54528.0
2015-09-01 13:10:00,63.89,63.95,63.82,63.88,44604.0,54.3499,54.4009,54.2903,54.3414,44604.0
2015-09-01 13:20:00,63.88,64.04,63.84,64.02,42560.0,54.3414,54.4775,54.3074,54.4605,42560.0
2015-09-01 13:30:00,64.01,64.06,63.95,63.97,38427.0,54.452,54.4945,54.4009,54.418,38427.0
2015-09-01 13:40:00,63.96,64.04,63.91,63.91,37849.0,54.4094,54.4775,54.3669,54.3669,37849.0
2015-09-01 13:50:00,63.92,63.96,63.85,63.88,47247.0,54.3754,54.4094,54.3159,54.3414,47247.0
2015-09-01 14:00:00,63.89,63.89,63.73,63.75,60142.0,54.3499,54.3499,54.2138,54.2308,60142.0
2015-09-01 14:10:00,63.75,63.76,63.63,63.63,42154.0,54.2308,54.2393,54.1287,54.1287,42154.0
2015-09-01 14:20:00,63.62,63.76,63.6,63.74,52132.0,54.1202,54.2393,54.1032,54.2223,52132.0
2015-09-01 14:30:00,63.74,63.96,63.7,63.95,74383.0,54.2223,54.4094,54.1883,54.4009,74383.0
2015-09-01 14:40:00,63.96,64.01,63.85,63.92,189502.0,54.4094,54.452,54.3159,54.3754,189502.0
2015-09-01 14:50:00,63.94,64.1,63.9,63.97,123792.0,54.3924,54.5285,54.3584,54.418,123792.0
2015-09-01 15:00:00,63.99,64.04,63.82,63.95,40621.0,54.435,54.4775,54.2903,54.4009,40621.0
2015-09-01 15:10:00,63.94,64.03,63.85,63.94,42518.0,54.3924,54.469,54.3159,54.3924,42518.0
2015-09-01 15:20:00,63.93,64.03,63.83,63.85,45809.0,54.3839,54.469,54.2989,54.3159,45809.0
2015-09-01 15:30:00,63.85,63.89,63.68,63.71,51751.0,54.3159,54.3499,54.1713,54.1968,51751.0
2015-09-01 15:40:00,63.72,63.75,63.5,63.74,116809.0,54.2053,54.2308,54.0181,54.2223,116809.0
2015-09-01 15:50:00,63.73,64.03,63.66,63.83,229534.0,54.2138,54.469,54.1542,54.2989,229534.0
2015-09-02 09:30:00,64.51,64.62,64.19,64.61,46704.0,54.8773,54.9709,54.6051,54.9624,46704.0
2015-09-02 09:40:00,64.62,64.63,64.23,64.38,44754.0,54.9709,54.9794,54.6391,54.7667,44754.0
2015-09-02 09:50:00,64.37,64.43,64.17,64.25,61220.0,54.7582,54.8093,54.5881,54.6561,61220.0
2015-09-02 10:00:00,64.24,64.4,64.24,64.36,48701.0,54.6476,54.7837,54.6476,54.7497,48701.0
2015-09-02 10:10:00,64.37,64.4,64.13,64.14,50635.0,54.7582,54.7837,54.5541,54.5626,50635.0
2015-09-02 10:20:00,64.12,64.27,64.09,64.27,51709.0,54.5456,54.6732,54.52,54.6732,51709.0
2015-09-02 10:30:00,64.24,64.3,64.17,64.2,48763.0,54.6476,54.6987,54.5881,54.6136,48763.0
2015-09-02 10:40:00,64.2,64.35,64.2,64.24,44667.0,54.6136,54.7412,54.6136,54.6476,44667.0
2015-09-02 10:50:00,64.24,64.42,64.24,64.38,56070.0,54.6476,54.8008,54.6476,54.7667,56070.0
2015-09-02 11:00:00,64.36,64.41,64.25,64.31,55297.0,54.7497,54.7923,54.6561,54.7072,55297.0
2015-09-02 11:10:00,64.31,64.4,64.27,64.4,40558.0,54.7072,54.7837,54.6732,54.7837,40558.0
2015-09-02 11:20:00,64.38,64.43,64.29,64.32,53251.0,54.7667,54.8093,54.6902,54.7157,53251.0
2015-09-02 11:30:00,64.32,64.35,64.26,64.32,54545.0,54.7157,54.7412,54.6646,54.7157,54545.0
2015-09-02 11:40:00,64.3,64.33,64.23,64.24,56106.0,54.6987,54.7242,54.6391,54.6476,56106.0
2015-09-02 11:50:00,64.2,64.3,64.12,64.27,57201.0,54.6136,54.6987,54.5456,54.6732,57201.0
2015-09-02 12:00:00,64.25,64.26,64.08,64.19,25999.0,54.6561,54.6646,54.5115,54.6051,25999.0
2015-09-02 12:10:00,64.16,64.23,64.09,64.21,28292.0,54.5796,54.6391,54.52,54.6221,28292.0
2015-09-02 12:20:00,64.21,64.36,64.18,64.34,38663.0,54.6221,54.7497,54.5966,54.7327,38663.0
2015-09-02 12:30:00,64.33,64.36,64.27,64.34,40898.0,54.7242,54.7497,54.6732,54.7327,40898.0
2015-09-02 12:40:00,64.31,64.37,64.29,64.36,39971.0,54.7072,54.7582,54.6902,54.7497,39971.0
2015-09-02 12:50:00,64.37,64.37,64.28,64.35,37583.0,54.7582,54.7582,54.6817,54.7412,37583.0
2015-09-02 13:00:00,64.36,64.37,64.27,64.33,38865.0,54.7497,54.7582,54.6732,54.7242,38865.0
2015-09-02 13:10:00,64.33,64.41,64.32,64.4,30444.0,54.7242,54.7923,54.7157,54.7837,30444.0
2015-09-02 13:20:00,64.4,64.6,64.39,64.51,49596.0,54.7837,54.9539,54.7752,54.8773,49596.0
2015-09-02 13:30:00,64.5,64.51,64.3,64.3,68237.0,54.8688,54.8773,54.6987,54.6987,68237.0
2015-09-02 13:40:00,64.3,64.34,64.28,64.3,188111.0,54.6987,54.7327,54.6817,54.6987,188111.0
2015-09-02 13:50:00,64.31,64.32,64.15,64.19,139224.0,54.7072,54.7157,54.5711,54.6051,139224.0
2015-09-02 14:00:00,64.19,64.28,64.18,64.19,95802.0,54.6051,54.6817,54.5966,54.6051,95802.0
2015-09-02 14:10:00,64.2,64.29,64.19,64.23,99386.0,54.6136,54.6902,54.6051,54.6391,99386.0
2015-09-02 14:20:00,64.22,64.29,64.19,64.22,73472.0,54.6306,54.6902,54.6051,54.6306,73472.0
2015-09-02 14:30:00,64.21,64.27,64.18,64.24,122781.0,54.6221,54.6732,54.5966,54.6476,122781.0
2015-09-02 14:40:00,64.24,64.29,64.21,64.28,110181.0,54.6476,54.6902,54.6221,54.6817,110181.0
2015-09-02 14:50:00,64.28,64.36,64.27,64.35,64870.0,54.6817,54.7497,54.6732,54.7412,64870.0
2015-09-02 15:00:00,64.34,64.35,64.27,64.29,89736.0,54.7327,54.7412,54.6732,54.6902,89736.0
2015-09-02 15:10:00,64.3,64.36,64.23,64.3,89234.0,54.6987,54.7497,54.6391,54.6987,89234.0
2015-09-02 15:20:00,64.3,64.38,64.25,64.34,108316.0,54.6987,54.7667,54.6561,54.7327,108316.0
2015-09-02 15:30:00,64.32,64.54,64.32,64.52,119846.0,54.7157,54.9028,54.7157,54.8858,119846.0
2015-09-02 15:40:00,64.52,64.54,64.45,64.5,167216.0,54.8858,54.9028,54.8263,54.8688,167216.0
2015-09-02 15:50:00,64.51,64.75,64.51,64.74,262236.0,54.8773,55.0815,54.8773,55.073,262236.0
2015-09-03 09:30:00,65.0,65.05,64.7,64.76,133924.0,55.2942,55.3367,55.0389,55.09,133924.0
2015-09-03 09:40:00,64.77,64.8,64.65,64.74,54036.0,55.0985,55.124,54.9964,55.073,54036.0
2015-09-03 09:50:00,64.75,64.8,64.61,64.68,56877.0,55.0815,55.124,54.9624,55.0219,56877.0
2015-09-03 10:00:00,64.7,64.89,64.67,64.84,83198.0,55.0389,55.2006,55.0134,55.158,83198.0
2015-09-03 10:10:00,64.85,64.94,64.77,64.83,77902.0,55.1665,55.2431,55.0985,55.1495,77902.0
2015-09-03 10:20:00,64.84,64.94,64.76,64.93,123620.0,55.158,55.2431,55.09,55.2346,123620.0
2015-09-03 10:30:00,64.94,64.95,64.8,64.93,47968.0,55.2431,55.2516,55.124,55.2346,47968.0
2015-09-03 10:40:00,64.94,65.02,64.93,64.98,66517.0,55.2431,55.3112,55.2346,55.2771,66517.0
2015-09-03 10:50:00,64.97,65.32,64.97,65.31,57705.0,55.2686,55.5664,55.2686,55.5579,57705.0
2015-09-03 11:00:00,65.32,65.32,65.11,65.27,58281.0,55.5664,55.5664,55.3877,55.5238,58281.0
2015-09-03 11:10:00,65.27,65.38,65.22,65.24,52763.0,55.5238,55.6174,55.4813,55.4983,52763.0
2015-09-03 11:20:00,65.25,65.25,65.16,65.24,59088.0,55.5068,55.5068,55.4303,55.4983,59088.0
2015-09-03 11:30:00,65.25,65.3,65.15,65.28,30887.0,55.5068,55.5494,55.4218,55.5323,30887.0
2015-09-03 11:40:00,65.29,65.35,65.23,65.3,43578.0,55.5408,55.5919,55.4898,55.5494,43578.0
2015-09-03 11:50:00,65.28,65.3,65.24,65.25,33896.0,55.5323,55.5494,55.4983,55.5068,33896.0
2015-09-03 12:00:00,65.24,65.41,65.24,65.4,37478.0,55.4983,55.6429,55.4983,55.6344,37478.0
2015-09-03 12:10:00,65.39,65.4,65.33,65.39,19953.0,55.6259,55.6344,55.5749,55.6259,19953.0
2015-09-03 12:20:00,65.39,65.47,65.38,65.39,27762.0,55.6259,55.694,55.6174,55.6259,27762.0
2015-09-03 12:30:00,65.4,65.41,65.25,65.27,21738.0,55.6344,55.6429,55.5068,55.5238,21738.0
2015-09-03 12:40:00,65.27,65.29,65.21,65.25,31743.0,55.5238,55.5408,55.4728,55.5068,31743.0
2015-09-03 12:50:00,65.26,65.3,65.21,65.22,36796.0,55.5153,55.5494,55.4728,55.4813,36796.0
2015-09-03 13:00:00,65.23,65.23,65.0,65.03,55485.0,55.4898,55.4898,55.2942,55.3197,55485.0
2015-09-03 13:10:00,65.02,65.09,64.96,65.04,44083.0,55.3112,55.3707,55.2601,55.3282,44083.0
2015-09-03 13:20:00,65.04,65.07,64.97,65.04,40260.0,55.3282,55.3537,55.2686,55.3282,40260.0
2015-09-03 13:30:00,65.05,65.05,64.94,65.04,57276.0,55.3367,55.3367,55.2431,55.3282,57276.0
2015-09-03 13:40:00,65.04,65.09,64.96,65.06,56472.0,55.3282,55.3707,55.2601,55.3452,56472.0
2015-09-03 13:50:00,65.04,65.05,64.95,64.96,279805.0,55.3282,55.3367,55.2516,55.2601,279805.0
2015-09-03 14:00:00,64.95,64.98,64.78,64.78,61600.0,55.2516,55.2771,55.107,55.107,61600.0
2015-09-03 14:10:00,64.79,64.9,64.79,64.89,42966.0,55.1155,55.2091,55.1155,55.2006,42966.0
2015-09-03 14:20:00,64.89,64.92,64.81,64.91,66367.0,55.2006,55.2261,55.1325,55.2176,66367.0
2015-09-03 14:30:00,64.9,65.03,64.89,65.03,48930.0,55.2091,55.3197,55.2006,55.3197,48930.0
2015-09-03 14:40:00,65.03,65.09,64.99,65.05,65104.0,55.3197,55.3707,55.2856,55.3367,65104.0
2015-09-03 14:50:00,65.04,65.08,64.99,65.01,45335.0,55.3282,55.3622,55.2856,55.3027,45335.0
2015-09-03 15:00:00,65.02,65.05,64.96,64.97,54895.0,55.3112,55.3367,55.2601,55.2686,54895.0
2015-09-03 15:10:00,64.98,65.1,64.98,65.02,106327.0,55.2771,55.3792,55.2771,55.3112,106327.0
2015-09-03 15:20:00,65.02,65.18,65.0,65.18,146446.0,55.3112,55.4473,55.2942,55.4473,146446.0
2015-09-03 15:30:00,65.17,65.18,65.06,65.14,215090.0,55.4388,55.4473,55.3452,55.4132,215090.0
2015-09-03 15:40:00,65.13,65.3,65.08,65.19,200243.0,55.4047,55.5494,55.3622,55.4558,200243.0
2015-09-03 15:50:00,65.17,65.25,65.1,65.11,245199.0,55.4388,55.5068,55.3792,55.3877,245199.0
2015-09-04 09:30:00,66.01,66.32,65.75,66.11,527986.0,56.1533,56.417,55.9322,56.2384,527986.0
2015-09-04 09:40:00,66.11,66.16,65.78,65.95,548768.0,56.2384,56.2809,55.9577,56.1023,548768.0
2015-09-04 09:50:00,65.94,65.99,65.86,65.9,264726.0,56.0938,56.1363,56.0257,56.0598,264726.0
2015-09-04 10:00:00,65.9,65.96,65.7,65.91,203427.0,56.0598,56.1108,55.8896,56.0683,203427.0
2015-09-04 10:10:00,65.92,65.97,65.68,65.76,170610.0,56.0768,56.1193,55.8726,55.9407,170610.0
2015-09-04 10:20:00,65.76,65.96,65.73,65.96,137144.0,55.9407,56.1108,55.9151,56.1108,137144.0
2015-09-04 10:30:00,65.95,65.99,65.83,65.9,310169.0,56.1023,56.1363,56.0002,56.0598,310169.0
2015-09-04 10:40:00,65.9,65.92,65.73,65.74,123100.0,56.0598,56.0768,55.9151,55.9237,123100.0
2015-09-04 10:50:00,65.73,65.74,65.6,65.63,228962.0,55.9151,55.9237,55.8046,55.8301,228962.0
2015-09-04 11:00:00,65.64,65.74,65.63,65.72,233749.0,55.8386,55.9237,55.8301,55.9066,233749.0
2015-09-04 11:10:00,65.72,65.85,65.72,65.81,94622.0,55.9066,56.0172,55.9066,55.9832,94622.0
2015-09-04 11:20:00,65.8,65.81,65.73,65.75,89100.0,55.9747,55.9832,55.9151,55.9322,89100.0
2015-09-04 11:30:00,65.75,65.76,65.65,65.71,101322.0,55.9322,55.9407,55.8471,55.8981,101322.0
2015-09-04 11:40:00,65.72,65.77,65.67,65.7,107984.0,55.9066,55.9492,55.8641,55.8896,107984.0
2015-09-04 11:50:00,65.71,65.74,65.58,65.6,72624.0,55.8981,55.9237,55.7875,55.8046,72624.0
2015-09-04 12:00:00,65.6,65.62,65.54,65.55,90533.0,55.8046,55.8216,55.7535,55.762,90533.0
2015-09-04 12:10:00,65.57,65.57,65.42,65.42,139468.0,55.779,55.779,55.6514,55.6514,139468.0
2015-09-04 12:20:00,65.42,65.48,65.25,65.27,125799.0,55.6514,55.7025,55.5068,55.5238,125799.0
2015-09-04 12:30:00,65.27,65.3,65.23,65.29,108735.0,55.5238,55.5494,55.4898,55.5408,108735.0
2015-09-04 12:40:00,65.29,65.29,65.21,65.25,81658.0,55.5408,55.5408,55.4728,55.5068,81658.0
2015-09-04 12:50:00,65.24,65.29,65.17,65.18,82684.0,55.4983,55.5408,55.4388,55.4473,82684.0
2015-09-04 13:00:00,65.18,65.18,65.06,65.12,93546.0,55.4473,55.4473,55.3452,55.3962,93546.0
2015-09-04 13:10:00,65.14,65.19,65.09,65.13,100864.0,55.4132,55.4558,55.3707,55.4047,100864.0
2015-09-04 13:20:00,65.13,65.19,65.07,65.19,61070.0,55.4047,55.4558,55.3537,55.4558,61070.0
2015-09-04 13:30:00,65.18,65.23,65.14,65.2,81243.0,55.4473,55.4898,55.4132,55.4643,81243.0
2015-09-04 13:40:00,65.2,65.28,65.17,65.21,216981.0,55.4643,55.5323,55.4388,55.4728,216981.0
2015-09-04 13:50:00,65.22,65.26,65.11,65.2,66586.0,55.4813,55.5153,55.3877,55.4643,66586.0
2015-09-04 14:00:00,65.21,65.26,65.18,65.23,94570.0,55.4728,55.5153,55.4473,55.4898,94570.0
2015-09-04 14:10:00,65.23,65.34,65.19,65.21,84732.0,55.4898,55.5834,55.4558,55.4728,84732.0
2015-09-04 14:20:00,65.22,65.27,65.16,65.27,68251.0,55.4813,55.5238,55.4303,55.5238,68251.0
2015-09-04 14:30:00,65.27,65.36,65.22,65.36,69461.0,55.5238,55.6004,55.4813,55.6004,69461.0
2015-09-04 14:40:00,65.36,65.65,65.36,65.63,141810.0,55.6004,55.8471,55.6004,55.8301,141810.0
2015-09-04 14:50:00,65.63,65.7,65.58,65.69,84509.0,55.8301,55.8896,55.7875,55.8811,84509.0
2015-09-04 15:00:00,65.7,65.8,65.64,65.79,134909.0,55.8896,55.9747,55.8386,55.9662,134909.0
2015-09-04 15:10:00,65.79,65.89,65.71,65.84,144920.0,55.9662,56.0513,55.8981,56.0087,144920.0
2015-09-04 15:20:00,65.84,65.94,65.79,65.94,154421.0,56.0087,56.0938,55.9662,56.0938,154421.0
2015-09-04 15:30:00,65.94,66.05,65.89,66.01,322717.0,56.0938,56.1874,56.0513,56.1533,322717.0
2015-09-04 15:40:00,66.0,66.21,66.0,66.15,337043.0,56.1448,56.3235,56.1448,56.2724,337043.0
2015-09-04 15:50:00,66.15,66.36,66.07,66.31,654072.0,56.2724,56.4511,56.2044,56.4085,654072.0
2015-09-08 09:30:00,66.72,67.45,66.5,67.21,131337.0,56.7573,57.3783,56.5702,57.1742,131337.0
2015-09-08 09:40:00,67.22,67.28,66.82,66.97,57391.0,57.1827,57.2337,56.8424,56.97,57391.0
2015-09-08 09:50:00,66.98,66.99,66.59,66.62,88287.0,56.9785,56.987,56.6467,56.6723,88287.0
2015-09-08 10:00:00,66.62,66.78,66.5,66.52,62030.0,56.6723,56.8084,56.5702,56.5872,62030.0
2015-09-08 10:10:00,66.5,66.64,66.45,66.47,62874.0,56.5702,56.6893,56.5276,56.5446,62874.0
2015-09-08 10:20:00,66.47,66.67,66.41,66.67,65577.0,56.5446,56.7148,56.4936,56.7148,65577.0
2015-09-08 10:30:00,66.67,66.74,66.62,66.62,43653.0,56.7148,56.7743,56.6723,56.6723,43653.0
2015-09-08 10:40:00,66.62,66.81,66.55,66.8,48021.0,56.6723,56.8339,56.6127,56.8254,48021.0
2015-09-08 10:50:00,66.8,66.81,66.71,66.77,122638.0,56.8254,56.8339,56.7488,56.7999,122638.0
2015-09-08 11:00:00,66.77,66.93,66.74,66.91,147686.0,56.7999,56.936,56.7743,56.9189,147686.0
2015-09-08 11:10:00,66.92,67.01,66.82,66.99,53573.0,56.9275,57.004,56.8424,56.987,53573.0
2015-09-08 11:20:00,66.98,67.15,66.98,67.06,46612.0,56.9785,57.1231,56.9785,57.0466,46612.0
2015-09-08 11:30:00,67.08,67.08,67.01,67.01,60749.0,57.0636,57.0636,57.004,57.004,60749.0
2015-09-08 11:40:00,67.01,67.12,67.01,67.09,65194.0,57.004,57.0976,57.004,57.0721,65194.0
2015-09-08 11:50:00,67.1,67.23,67.09,67.18,72027.0,57.0806,57.1912,57.0721,57.1486,72027.0
2015-09-08 12:00:00,67.17,67.21,67.1,67.16,39496.0,57.1401,57.1742,57.0806,57.1316,39496.0
2015-09-08 12:10:00,67.16,67.24,67.12,67.22,59655.0,57.1316,57.1997,57.0976,57.1827,59655.0
2015-09-08 12:20:00,67.22,67.42,67.22,67.41,40757.0,57.1827,57.3528,57.1827,57.3443,40757.0
2015-09-08 12:30:00,67.41,67.49,67.4,67.45,55401.0,57.3443,57.4123,57.3358,57.3783,55401.0
2015-09-08 12:40:00,67.45,67.55,67.42,67.52,48612.0,57.3783,57.4634,57.3528,57.4379,48612.0
2015-09-08 12:50:00,67.53,67.59,67.46,67.47,53361.0,57.4464,57.4974,57.3868,57.3953,53361.0
2015-09-08 13:00:00,67.48,67.51,67.41,67.42,41693.0,57.4038,57.4294,57.3443,57.3528,41693.0
2015-09-08 13:10:00,67.42,67.43,67.36,67.38,41863.0,57.3528,57.3613,57.3018,57.3188,41863.0
2015-09-08 13:20:00,67.38,67.45,67.37,67.44,39186.0,57.3188,57.3783,57.3103,57.3698,39186.0
2015-09-08 13:30:00,67.43,67.59,67.42,67.59,72432.0,57.3613,57.4974,57.3528,57.4974,72432.0
2015-09-08 13:40:00,67.58,67.67,67.57,67.67,59953.0,57.4889,57.5655,57.4804,57.5655,59953.0
2015-09-08 13:50:00,67.68,67.74,67.6,67.71,63305.0,57.574,57.625,57.5059,57.5995,63305.0
2015-09-08 14:00:00,67.72,67.89,67.69,67.85,60421.0,57.608,57.7526,57.5825,57.7186,60421.0
2015-09-08 14:10:00,67.86,68.03,67.85,68.01,118157.0,57.7271,57.8717,57.7186,57.8547,118157.0
2015-09-08 14:20:00,68.02,68.17,67.97,68.14,101647.0,57.8632,57.9908,57.8207,57.9653,101647.0
2015-09-08 14:30:00,68.15,68.44,68.14,68.34,111557.0,57.9738,58.2205,57.9653,58.1354,111557.0
2015-09-08 14:40:00,68.34,68.59,68.34,68.54,124872.0,58.1354,58.3481,58.1354,58.3056,124872.0
2015-09-08 14:50:00,68.54,68.64,68.49,68.61,141009.0,58.3056,58.3906,58.263,58.3651,141009.0
2015-09-08 15:00:00,68.62,68.82,68.62,68.64,141911.0,58.3736,58.5437,58.3736,58.3906,141911.0
2015-09-08 15:10:00,68.64,68.89,68.62,68.87,141462.0,58.3906,58.6033,58.3736,58.5863,141462.0
2015-09-08 15:20:00,68.87,69.15,68.82,69.12,228643.0,58.5863,58.8245,58.5437,58.7989,228643.0
2015-09-08 15:30:00,69.13,69.53,69.08,69.45,296595.0,58.8075,59.1477,58.7649,59.0797,296595.0
2015-09-08 15:40:00,69.45,69.69,69.43,69.69,398797.0,59.0797,59.2838,59.0627,59.2838,398797.0
2015-09-08 15:50:00,69.69,69.71,69.55,69.62,528727.0,59.2838,59.3009,59.1647,59.2243,528727.0
2015-09-09 09:30:00,70.0,70.26,69.82,69.95,185677.0,59.5475,59.7687,59.3944,59.505,185677.0
2015-09-09 09:40:00,69.95,69.95,69.53,69.53,75706.0,59.505,59.505,59.1477,59.1477,75706.0
2015-09-09 09:50:00,69.54,69.68,69.47,69.55,69475.0,59.1562,59.2753,59.0967,59.1647,69475.0
2015-09-09 10:00:00,69.55,69.6,69.45,69.51,41239.0,59.1647,59.2073,59.0797,59.1307,41239.0
2015-09-09 10:10:00,69.49,69.5,69.42,69.49,57405.0,59.1137,59.1222,59.0542,59.1137,57405.0
2015-09-09 10:20:00,69.47,69.71,69.43,69.58,82794.0,59.0967,59.3009,59.0627,59.1903,82794.0
2015-09-09 10:30:00,69.59,69.62,69.34,69.42,89119.0,59.1988,59.2243,58.9861,59.0542,89119.0
2015-09-09 10:40:00,69.45,69.45,69.29,69.39,75902.0,59.0797,59.0797,58.9436,59.0286,75902.0
2015-09-09 10:50:00,69.37,69.37,69.16,69.28,48569.0,59.0116,59.0116,58.833,58.9351,48569.0
2015-09-09 11:00:00,69.29,69.5,69.28,69.43,49548.0,58.9436,59.1222,58.9351,59.0627,49548.0
2015-09-09 11:10:00,69.45,69.5,69.41,69.41,32033.0,59.0797,59.1222,59.0456,59.0456,32033.0
2015-09-09 11:20:00,69.41,69.72,69.39,69.65,117369.0,59.0456,59.3094,59.0286,59.2498,117369.0
2015-09-09 11:30:00,69.64,69.83,69.63,69.68,59579.0,59.2413,59.4029,59.2328,59.2753,59579.0
2015-09-09 11:40:00,69.67,69.76,69.59,69.74,36319.0,59.2668,59.3434,59.1988,59.3264,36319.0
2015-09-09 11:50:00,69.73,69.8,69.7,69.79,59899.0,59.3179,59.3774,59.2923,59.3689,59899.0
2015-09-09 12:00:00,69.8,69.8,69.51,69.67,77807.0,59.3774,59.3774,59.1307,59.2668,77807.0
2015-09-09 12:10:00,69.66,69.74,69.63,69.72,58473.0,59.2583,59.3264,59.2328,59.3094,58473.0
2015-09-09 12:20:00,69.75,69.88,69.75,69.88,46139.0,59.3349,59.4455,59.3349,59.4455,46139.0
2015-09-09 12:30:00,69.89,69.9,69.67,69.69,43328.0,59.454,59.4625,59.2668,59.2838,43328.0
2015-09-09 12:40:00,69.68,69.7,69.63,69.64,49975.0,59.2753,59.2923,59.2328,59.2413,49975.0
2015-09-09 12:50:00,69.63,69.63,69.41,69.47,69500.0,59.2328,59.2328,59.0456,59.0967,69500.0
2015-09-09 13:00:00,69.46,69.65,69.44,69.64,82649.0,59.0882,59.2498,59.0712,59.2413,82649.0
2015-09-09 13:10:00,69.65,69.66,69.56,69.62,90555.0,59.2498,59.2583,59.1732,59.2243,90555.0
2015-09-09 13:20:00,69.62,69.62,69.4,69.43,47726.0,59.2243,59.2243,59.0371,59.0627,47726.0
2015-09-09 13:30:00,69.42,69.42,69.25,69.25,21129.0,59.0542,59.0542,58.9095,58.9095,21129.0
2015-09-09 13:40:00,69.24,69.26,69.03,69.05,59469.0,58.901,58.918,58.7224,58.7394,59469.0
2015-09-09 13:50:00,69.05,69.05,68.93,68.98,82598.0,58.7394,58.7394,58.6373,58.6799,82598.0
2015-09-09 14:00:00,68.99,69.14,68.92,69.1,55508.0,58.6884,58.816,58.6288,58.7819,55508.0
2015-09-09 14:10:00,69.1,69.16,68.97,68.98,52723.0,58.7819,58.833,58.6713,58.6799,52723.0
2015-09-09 14:20:00,68.98,68.98,68.85,68.89,98381.0,58.6799,58.6799,58.5693,58.6033,98381.0
2015-09-09 14:30:00,68.9,69.03,68.89,68.99,36957.0,58.6118,58.7224,58.6033,58.6884,36957.0
2015-09-09 14:40:00,68.99,69.01,68.86,68.88,57203.0,58.6884,58.7054,58.5778,58.5948,57203.0
2015-09-09 14:50:00,68.9,69.08,68.9,69.02,26083.0,58.6118,58.7649,58.6118,58.7139,26083.0
2015-09-09 15:00:00,69.02,69.07,68.9,68.99,69905.0,58.7139,58.7564,58.6118,58.6884,69905.0
2015-09-09 15:10:00,69.0,69.07,68.89,69.03,68352.0,58.6969,58.7564,58.6033,58.7224,68352.0
2015-09-09 15:20:00,69.02,69.08,68.77,68.82,61730.0,58.7139,58.7649,58.5012,58.5437,61730.0
2015-09-09 15:30:00,68.8,68.8,68.55,68.56,154980.0,58.5267,58.5267,58.3141,58.3226,154980.0
2015-09-09 15:40:00,68.56,68.57,68.3,68.33,229937.0,58.3226,58.3311,58.1014,58.1269,229937.0
2015-09-09 15:50:00,68.33,68.47,68.3,68.4,516518.0,58.1269,58.246,58.1014,58.1865,516518.0
2015-09-10 09:30:00,68.27,68.5,68.01,68.46,59389.0,58.0759,58.2715,57.8547,58.2375,59389.0
2015-09-10 09:40:00,68.48,68.77,68.33,68.7,56506.0,58.2545,58.5012,58.1269,58.4417,56506.0
2015-09-10 09:50:00,68.68,68.98,68.62,68.8,62537.0,58.4247,58.6799,58.3736,58.5267,62537.0
2015-09-10 10:00:00,68.8,68.8,68.66,68.67,83647.0,58.5267,58.5267,58.4076,58.4161,83647.0
2015-09-10 10:10:00,68.64,68.93,68.55,68.93,57814.0,58.3906,58.6373,58.3141,58.6373,57814.0
2015-09-10 10:20:00,68.95,69.05,68.9,69.04,29114.0,58.6543,58.7394,58.6118,58.7309,29114.0
2015-09-10 10:30:00,69.06,69.11,68.96,69.04,82047.0,58.7479,58.7904,58.6628,58.7309,82047.0
2015-09-10 10:40:00,69.05,69.3,69.04,69.3,72142.0,58.7394,58.9521,58.7309,58.9521,72142.0
2015-09-10 10:50:00,69.31,69.4,69.2,69.3,53383.0,58.9606,59.0371,58.867,58.9521,53383.0
2015-09-10 11:00:00,69.3,69.56,69.26,69.43,48454.0,58.9521,59.1732,58.918,59.0627,48454.0
2015-09-10 11:10:00,69.44,69.49,69.29,69.32,58255.0,59.0712,59.1137,58.9436,58.9691,58255.0
2015-09-10 11:20:00,69.29,69.4,69.19,69.4,58353.0,58.9436,59.0371,58.8585,59.0371,58353.0
2015-09-10 11:30:00,69.39,69.46,69.31,69.45,44500.0,59.0286,59.0882,58.9606,59.0797,44500.0
2015-09-10 11:40:00,69.46,69.51,69.38,69.42,52980.0,59.0882,59.1307,59.0201,59.0542,52980.0
2015-09-10 11:50:00,69.42,69.45,69.36,69.36,69701.0,59.0542,59.0797,59.0031,59.0031,69701.0
2015-09-10 12:00:00,69.37,69.51,69.29,69.5,57067.0,59.0116,59.1307,58.9436,59.1222,57067.0
2015-09-10 12:10:00,69.5,69.63,69.49,69.54,34806.0,59.1222,59.2328,59.1137,59.1562,34806.0
2015-09-10 12:20:00,69.52,69.54,69.37,69.38,61715.0,59.1392,59.1562,59.0116,59.0201,61715.0
2015-09-10 12:30:00,69.37,69.42,69.32,69.32,34818.0,59.0116,59.0542,58.9691,58.9691,34818.0
2015-09-10 12:40:00,69.32,69.33,69.19,69.32,36221.0,58.9691,58.9776,58.8585,58.9691,36221.0
2015-09-10 12:50:00,69.32,69.32,69.12,69.12,54813.0,58.9691,58.9691,58.7989,58.7989,54813.0
2015-09-10 13:00:00,69.12,69.21,69.07,69.13,45179.0,58.7989,58.8755,58.7564,58.8075,45179.0
2015-09-10 13:10:00,69.15,69.21,68.93,69.05,81109.0,58.8245,58.8755,58.6373,58.7394,81109.0
2015-09-10 13:20:00,69.05,69.3,69.05,69.25,54775.0,58.7394,58.9521,58.7394,58.9095,54775.0
2015-09-10 13:30:00,69.23,69.34,69.17,69.3,59608.0,58.8925,58.9861,58.8415,58.9521,59608.0
2015-09-10 13:40:00,69.3,69.32,69.15,69.2,101826.0,58.9521,58.9691,58.8245,58.867,101826.0
2015-09-10 13:50:00,69.19,69.23,69.07,69.1,99292.0,58.8585,58.8925,58.7564,58.7819,99292.0
2015-09-10 14:00:00,69.11,69.16,69.03,69.07,185621.0,58.7904,58.833,58.7224,58.7564,185621.0
2015-09-10 14:10:00,69.06,69.08,68.88,68.93,52229.0,58.7479,58.7649,58.5948,58.6373,52229.0
2015-09-10 14:20:00,68.92,69.04,68.91,69.02,55705.0,58.6288,58.7309,58.6203,58.7139,55705.0
2015-09-10 14:30:00,69.02,69.06,68.95,68.99,65699.0,58.7139,58.7479,58.6543,58.6884,65699.0
2015-09-10 14:40:00,68.98,69.04,68.97,68.98,71006.0,58.6799,58.7309,58.6713,58.6799,71006.0
2015-09-10 14:50:00,68.99,69.06,68.99,69.0,83250.0,58.6884,58.7479,58.6884,58.6969,83250.0
2015-09-10 15:00:00,68.99,69.04,68.91,69.0,34022.0,58.6884,58.7309,58.6203,58.6969,34022.0
2015-09-10 15:10:00,69.01,69.07,68.97,68.98,94857.0,58.7054,58.7564,58.6713,58.6799,94857.0
2015-09-10 15:20:00,68.98,69.05,68.94,68.99,142750.0,58.6799,58.7394,58.6458,58.6884,142750.0
2015-09-10 15:30:00,68.98,69.02,68.92,69.0,135010.0,58.6799,58.7139,58.6288,58.6969,135010.0
2015-09-10 15:40:00,69.0,69.07,68.98,69.05,252106.0,58.6969,58.7564,58.6799,58.7394,252106.0
2015-09-10 15:50:00,69.05,69.13,68.99,69.1,252229.0,58.7394,58.8075,58.6884,58.7819,252229.0
2015-09-11 09:30:00,67.76,67.93,66.89,67.87,306527.0,57.9342,58.0795,57.1903,58.0282,306527.0
2015-09-11 09:40:00,67.86,67.86,67.39,67.47,297462.0,58.0197,58.0197,57.6178,57.6862,297462.0
2015-09-11 09:50:00,67.47,67.5,67.2,67.2,188374.0,57.6862,57.7119,57.4554,57.4554,188374.0
2015-09-11 10:00:00,67.2,67.22,67.02,67.16,87927.0,57.4554,57.4725,57.3015,57.4212,87927.0
2015-09-11 10:10:00,67.17,67.3,67.16,67.28,48707.0,57.4297,57.5409,57.4212,57.5238,48707.0
2015-09-11 10:20:00,67.28,67.46,67.27,67.34,55701.0,57.5238,57.6777,57.5152,57.5751,55701.0
2015-09-11 10:30:00,67.35,67.38,67.28,67.29,111468.0,57.5836,57.6093,57.5238,57.5323,111468.0
2015-09-11 10:40:00,67.3,67.32,67.22,67.23,101454.0,57.5409,57.558,57.4725,57.481,101454.0
2015-09-11 10:50:00,67.22,67.23,67.1,67.12,69498.0,57.4725,57.481,57.3699,57.387,69498.0
2015-09-11 11:00:00,67.12,67.29,67.11,67.19,45419.0,57.387,57.5323,57.3784,57.4468,45419.0
2015-09-11 11:10:00,67.19,67.38,67.14,67.38,83724.0,57.4468,57.6093,57.4041,57.6093,83724.0
2015-09-11 11:20:00,67.37,67.38,67.25,67.32,42856.0,57.6007,57.6093,57.4981,57.558,42856.0
2015-09-11 11:30:00,67.32,67.36,67.25,67.36,66282.0,57.558,57.5922,57.4981,57.5922,66282.0
2015-09-11 11:40:00,67.37,67.46,67.34,67.37,86547.0,57.6007,57.6777,57.5751,57.6007,86547.0
2015-09-11 11:50:00,67.37,67.37,67.29,67.3,96565.0,57.6007,57.6007,57.5323,57.5409,96565.0
2015-09-11 12:00:00,67.3,67.34,67.23,67.25,158064.0,57.5409,57.5751,57.481,57.4981,158064.0
2015-09-11 12:10:00,67.25,67.3,67.24,67.26,48467.0,57.4981,57.5409,57.4896,57.5067,48467.0
2015-09-11 12:20:00,67.27,67.27,67.22,67.25,55215.0,57.5152,57.5152,57.4725,57.4981,55215.0
2015-09-11 12:30:00,67.25,67.28,67.12,67.12,57130.0,57.4981,57.5238,57.387,57.387,57130.0
2015-09-11 12:40:00,67.13,67.19,67.1,67.17,45448.0,57.3955,57.4468,57.3699,57.4297,45448.0
2015-09-11 12:50:00,67.17,67.37,67.16,67.37,65786.0,57.4297,57.6007,57.4212,57.6007,65786.0
2015-09-11 13:00:00,67.36,67.38,67.22,67.23,90311.0,57.5922,57.6093,57.4725,57.481,90311.0
2015-09-11 13:10:00,67.23,67.23,67.19,67.21,26825.0,57.481,57.481,57.4468,57.4639,26825.0
2015-09-11 13:20:00,67.21,67.24,67.15,67.15,143675.0,57.4639,57.4896,57.4126,57.4126,143675.0
2015-09-11 13:30:00,67.14,67.17,67.1,67.15,60711.0,57.4041,57.4297,57.3699,57.4126,60711.0
2015-09-11 13:40:00,67.16,67.17,67.12,67.14,93239.0,57.4212,57.4297,57.387,57.4041,93239.0
2015-09-11 13:50:00,67.14,67.21,67.14,67.15,93532.0,57.4041,57.4639,57.4041,57.4126,93532.0
2015-09-11 14:00:00,67.15,67.16,67.05,67.09,53854.0,57.4126,57.4212,57.3271,57.3613,53854.0
2015-09-11 14:10:00,67.09,67.18,67.08,67.16,65238.0,57.3613,57.4383,57.3528,57.4212,65238.0
2015-09-11 14:20:00,67.16,67.22,67.12,67.21,131673.0,57.4212,57.4725,57.387,57.4639,131673.0
2015-09-11 14:30:00,67.2,67.24,67.14,67.19,109005.0,57.4554,57.4896,57.4041,57.4468,109005.0
2015-09-11 14:40:00,67.18,67.2,67.13,67.13,56794.0,57.4383,57.4554,57.3955,57.3955,56794.0
2015-09-11 14:50:00,67.13,67.15,67.04,67.09,103866.0,57.3955,57.4126,57.3186,57.3613,103866.0
2015-09-11 15:00:00,67.08,67.11,67.06,67.07,116787.0,57.3528,57.3784,57.3357,57.3442,116787.0
2015-09-11 15:10:00,67.07,67.11,67.03,67.03,135981.0,57.3442,57.3784,57.31,57.31,135981.0
2015-09-11 15:20:00,67.04,67.1,67.01,67.09,74729.0,57.3186,57.3699,57.2929,57.3613,74729.0
2015-09-11 15:30:00,67.09,67.1,67.01,67.03,135166.0,57.3613,57.3699,57.2929,57.31,135166.0
2015-09-11 15:40:00,67.03,67.06,66.97,67.05,200510.0,57.31,57.3357,57.2587,57.3271,200510.0
2015-09-11 15:50:00,67.04,67.1,67.03,67.08,236838.0,57.3186,57.3699,57.31,57.3528,236838.0
2015-09-14 09:30:00,67.1,67.38,66.77,66.98,103622.0,57.3699,57.6093,57.0877,57.2673,103622.0
2015-09-14 09:40:00,66.97,67.24,66.9,67.04,60182.0,57.2587,57.4896,57.1989,57.3186,60182.0
2015-09-14 09:50:00,67.06,67.09,66.84,66.88,43538.0,57.3357,57.3613,57.1476,57.1818,43538.0
2015-09-14 10:00:00,66.87,67.07,66.85,67.03,27800.0,57.1732,57.3442,57.1561,57.31,27800.0
2015-09-14 10:10:00,67.04,67.09,67.0,67.03,22923.0,57.3186,57.3613,57.2844,57.31,22923.0
2015-09-14 10:20:00,67.04,67.07,66.88,66.88,50372.0,57.3186,57.3442,57.1818,57.1818,50372.0
2015-09-14 10:30:00,66.89,67.03,66.82,67.0,22149.0,57.1903,57.31,57.1305,57.2844,22149.0
2015-09-14 10:40:00,66.99,67.0,66.88,66.91,26514.0,57.2758,57.2844,57.1818,57.2074,26514.0
2015-09-14 10:50:00,66.91,66.92,66.77,66.81,36426.0,57.2074,57.216,57.0877,57.1219,36426.0
2015-09-14 11:00:00,66.81,66.85,66.75,66.76,45752.0,57.1219,57.1561,57.0706,57.0792,45752.0
2015-09-14 11:10:00,66.76,66.8,66.74,66.78,35839.0,57.0792,57.1134,57.0621,57.0963,35839.0
2015-09-14 11:20:00,66.78,66.79,66.74,66.76,54084.0,57.0963,57.1048,57.0621,57.0792,54084.0
2015-09-14 11:30:00,66.75,66.8,66.73,66.77,99220.0,57.0706,57.1134,57.0535,57.0877,99220.0
2015-09-14 11:40:00,66.77,66.8,66.7,66.73,55363.0,57.0877,57.1134,57.0279,57.0535,55363.0
2015-09-14 11:50:00,66.74,66.8,66.7,66.78,43964.0,57.0621,57.1134,57.0279,57.0963,43964.0
2015-09-14 12:00:00,66.77,66.81,66.72,66.73,35035.0,57.0877,57.1219,57.045,57.0535,35035.0
2015-09-14 12:10:00,66.73,66.76,66.68,66.72,41927.0,57.0535,57.0792,57.0108,57.045,41927.0
2015-09-14 12:20:00,66.73,66.76,66.61,66.76,39538.0,57.0535,57.0792,56.9509,57.0792,39538.0
2015-09-14 12:30:00,66.75,66.81,66.72,66.78,32406.0,57.0706,57.1219,57.045,57.0963,32406.0
2015-09-14 12:40:00,66.77,66.78,66.72,66.74,20370.0,57.0877,57.0963,57.045,57.0621,20370.0
2015-09-14 12:50:00,66.75,66.78,66.72,66.76,20579.0,57.0706,57.0963,57.045,57.0792,20579.0
2015-09-14 13:00:00,66.77,66.77,66.72,66.72,24848.0,57.0877,57.0877,57.045,57.045,24848.0
2015-09-14 13:10:00,66.72,66.89,66.71,66.89,35091.0,57.045,57.1903,57.0364,57.1903,35091.0
2015-09-14 13:20:00,66.9,66.92,66.79,66.81,44890.0,57.1989,57.216,57.1048,57.1219,44890.0
2015-09-14 13:30:00,66.81,66.82,66.76,66.81,35155.0,57.1219,57.1305,57.0792,57.1219,35155.0
2015-09-14 13:40:00,66.81,66.9,66.79,66.89,30128.0,57.1219,57.1989,57.1048,57.1903,30128.0
2015-09-14 13:50:00,66.89,66.89,66.8,66.84,22737.0,57.1903,57.1903,57.1134,57.1476,22737.0
2015-09-14 14:00:00,66.84,66.84,66.74,66.74,30983.0,57.1476,57.1476,57.0621,57.0621,30983.0
2015-09-14 14:10:00,66.74,66.8,66.73,66.8,26032.0,57.0621,57.1134,57.0535,57.1134,26032.0
2015-09-14 14:20:00,66.8,66.84,66.79,66.82,51595.0,57.1134,57.1476,57.1048,57.1305,51595.0
2015-09-14 14:30:00,66.83,66.83,66.7,66.7,39674.0,57.139,57.139,57.0279,57.0279,39674.0
2015-09-14 14:40:00,66.71,66.71,66.64,66.66,32254.0,57.0364,57.0364,56.9766,56.9937,32254.0
2015-09-14 14:50:00,66.67,66.73,66.6,66.7,58982.0,57.0022,57.0535,56.9424,57.0279,58982.0
2015-09-14 15:00:00,66.7,66.71,66.59,66.69,73983.0,57.0279,57.0364,56.9338,57.0193,73983.0
2015-09-14 15:10:00,66.69,66.83,66.62,66.82,251378.0,57.0193,57.139,56.9595,57.1305,251378.0
2015-09-14 15:20:00,66.83,66.87,66.8,66.84,82347.0,57.139,57.1732,57.1134,57.1476,82347.0
2015-09-14 15:30:00,66.85,66.85,66.76,66.8,82517.0,57.1561,57.1561,57.0792,57.1134,82517.0
2015-09-14 15:40:00,66.79,66.89,66.78,66.83,105430.0,57.1048,57.1903,57.0963,57.139,105430.0
2015-09-14 15:50:00,66.82,66.87,66.77,66.85,323365.0,57.1305,57.1732,57.0877,57.1561,323365.0
2015-09-15 09:30:00,66.78,66.96,66.76,66.81,50107.0,57.0963,57.2502,57.0792,57.1219,50107.0
2015-09-15 09:40:00,66.81,67.09,66.8,66.96,19927.0,57.1219,57.3613,57.1134,57.2502,19927.0
2015-09-15 09:50:00,66.98,67.11,66.96,67.07,39412.0,57.2673,57.3784,57.2502,57.3442,39412.0
2015-09-15 10:00:00,67.09,67.09,66.97,66.99,22941.0,57.3613,57.3613,57.2587,57.2758,22941.0
2015-09-15 10:10:00,66.99,67.02,66.94,66.99,14800.0,57.2758,57.3015,57.2331,57.2758,14800.0
2015-09-15 10:20:00,66.99,67.15,66.98,67.09,53598.0,57.2758,57.4126,57.2673,57.3613,53598.0
2015-09-15 10:30:00,67.09,67.26,67.09,67.17,39150.0,57.3613,57.5067,57.3613,57.4297,39150.0
2015-09-15 10:40:00,67.19,67.47,67.19,67.36,35708.0,57.4468,57.6862,57.4468,57.5922,35708.0
2015-09-15 10:50:00,67.37,67.39,67.31,67.36,17840.0,57.6007,57.6178,57.5494,57.5922,17840.0
2015-09-15 11:00:00,67.38,67.47,67.33,67.4,15972.0,57.6093,57.6862,57.5665,57.6264,15972.0
2015-09-15 11:10:00,67.4,67.43,67.29,67.31,20287.0,57.6264,57.652,57.5323,57.5494,20287.0
2015-09-15 11:20:00,67.3,67.31,67.26,67.28,27124.0,57.5409,57.5494,57.5067,57.5238,27124.0
2015-09-15 11:30:00,67.28,67.38,67.27,67.36,68862.0,57.5238,57.6093,57.5152,57.5922,68862.0
2015-09-15 11:40:00,67.35,67.4,67.33,67.34,13587.0,57.5836,57.6264,57.5665,57.5751,13587.0
2015-09-15 11:50:00,67.35,67.36,67.21,67.24,18561.0,57.5836,57.5922,57.4639,57.4896,18561.0
2015-09-15 12:00:00,67.23,67.29,67.16,67.26,33486.0,57.481,57.5323,57.4212,57.5067,33486.0
2015-09-15 12:10:00,67.26,67.36,67.25,67.33,11924.0,57.5067,57.5922,57.4981,57.5665,11924.0
2015-09-15 12:20:00,67.33,67.38,67.31,67.35,8033.0,57.5665,57.6093,57.5494,57.5836,8033.0
2015-09-15 12:30:00,67.35,67.36,67.31,67.33,5500.0,57.5836,57.5922,57.5494,57.5665,5500.0
2015-09-15 12:40:00,67.35,67.36,67.23,67.32,22713.0,57.5836,57.5922,57.481,57.558,22713.0
2015-09-15 12:50:00,67.33,67.36,67.3,67.33,17997.0,57.5665,57.5922,57.5409,57.5665,17997.0
2015-09-15 13:00:00,67.32,67.33,67.29,67.31,9990.0,57.558,57.5665,57.5323,57.5494,9990.0
2015-09-15 13:10:00,67.31,67.42,67.31,67.39,22113.0,57.5494,57.6435,57.5494,57.6178,22113.0
2015-09-15 13:20:00,67.4,67.54,67.4,67.51,42442.0,57.6264,57.7461,57.6264,57.7204,42442.0
2015-09-15 13:30:00,67.52,67.64,67.51,67.63,43846.0,57.729,57.8316,57.7204,57.823,43846.0
2015-09-15 13:40:00,67.64,67.7,67.64,67.65,22970.0,57.8316,57.8829,57.8316,57.8401,22970.0
2015-09-15 13:50:00,67.65,67.65,67.55,67.56,29018.0,57.8401,57.8401,57.7546,57.7632,29018.0
2015-09-15 14:00:00,67.57,67.6,67.54,67.6,46005.0,57.7717,57.7974,57.7461,57.7974,46005.0
2015-09-15 14:10:00,67.6,67.66,67.55,67.57,30119.0,57.7974,57.8487,57.7546,57.7717,30119.0
2015-09-15 14:20:00,67.56,67.57,67.5,67.56,18087.0,57.7632,57.7717,57.7119,57.7632,18087.0
2015-09-15 14:30:00,67.56,67.57,67.5,67.51,28438.0,57.7632,57.7717,57.7119,57.7204,28438.0
2015-09-15 14:40:00,67.51,67.52,67.41,67.44,78745.0,57.7204,57.729,57.6349,57.6606,78745.0
2015-09-15 14:50:00,67.44,67.54,67.42,67.52,37567.0,57.6606,57.7461,57.6435,57.729,37567.0
2015-09-15 15:00:00,67.53,67.54,67.49,67.52,39734.0,57.7375,57.7461,57.7033,57.729,39734.0
2015-09-15 15:10:00,67.52,67.52,67.41,67.41,101377.0,57.729,57.729,57.6349,57.6349,101377.0
2015-09-15 15:20:00,67.41,67.42,67.29,67.3,76133.0,57.6349,57.6435,57.5323,57.5409,76133.0
2015-09-15 15:30:00,67.29,67.32,67.09,67.1,150879.0,57.5323,57.558,57.3613,57.3699,150879.0
2015-09-15 15:40:00,67.11,67.2,67.05,67.19,140973.0,57.3784,57.4554,57.3271,57.4468,140973.0
2015-09-15 15:50:00,67.19,67.23,67.12,67.15,193092.0,57.4468,57.481,57.387,57.4126,193092.0
2015-09-16 09:30:00,67.09,67.63,67.05,67.63,40605.0,57.3613,57.823,57.3271,57.823,40605.0
2015-09-16 09:40:00,67.67,67.73,67.38,67.4,16889.0,57.8572,57.9085,57.6093,57.6264,16889.0
2015-09-16 09:50:00,67.43,67.49,67.29,67.31,16500.0,57.652,57.7033,57.5323,57.5494,16500.0
2015-09-16 10:00:00,67.31,67.38,67.11,67.37,15602.0,57.5494,57.6093,57.3784,57.6007,15602.0
2015-09-16 10:10:00,67.38,67.52,67.38,67.4,21964.0,57.6093,57.729,57.6093,57.6264,21964.0
2015-09-16 10:20:00,67.4,67.45,67.31,67.31,13284.0,57.6264,57.6691,57.5494,57.5494,13284.0
2015-09-16 10:30:00,67.32,67.35,67.22,67.22,23823.0,57.558,57.5836,57.4725,57.4725,23823.0
2015-09-16 10:40:00,67.24,67.26,67.18,67.2,39386.0,57.4896,57.5067,57.4383,57.4554,39386.0
2015-09-16 10:50:00,67.2,67.26,67.17,67.19,21827.0,57.4554,57.5067,57.4297,57.4468,21827.0
2015-09-16 11:00:00,67.18,67.39,67.18,67.39,15049.0,57.4383,57.6178,57.4383,57.6178,15049.0
2015-09-16 11:10:00,67.4,67.49,67.35,67.35,32765.0,57.6264,57.7033,57.5836,57.5836,32765.0
2015-09-16 11:20:00,67.35,67.48,67.35,67.41,46314.0,57.5836,57.6948,57.5836,57.6349,46314.0
2015-09-16 11:30:00,67.41,67.47,67.34,67.34,18094.0,57.6349,57.6862,57.5751,57.5751,18094.0
2015-09-16 11:40:00,67.34,67.41,67.33,67.38,12277.0,57.5751,57.6349,57.5665,57.6093,12277.0
2015-09-16 11:50:00,67.38,67.5,67.35,67.48,23685.0,57.6093,57.7119,57.5836,57.6948,23685.0
2015-09-16 12:00:00,67.49,67.55,67.48,67.49,21466.0,57.7033,57.7546,57.6948,57.7033,21466.0
2015-09-16 12:10:00,67.5,67.54,67.49,67.51,13620.0,57.7119,57.7461,57.7033,57.7204,13620.0
2015-09-16 12:20:00,67.53,67.54,67.49,67.5,31599.0,57.7375,57.7461,57.7033,57.7119,31599.0
2015-09-16 12:30:00,67.5,67.55,67.48,67.54,18676.0,57.7119,57.7546,57.6948,57.7461,18676.0
2015-09-16 12:40:00,67.55,67.58,67.55,67.56,17443.0,57.7546,57.7803,57.7546,57.7632,17443.0
2015-09-16 12:50:00,67.56,67.57,67.54,67.56,13464.0,57.7632,57.7717,57.7461,57.7632,13464.0
2015-09-16 13:00:00,67.56,67.56,67.45,67.48,8189.0,57.7632,57.7632,57.6691,57.6948,8189.0
2015-09-16 13:10:00,67.49,67.52,67.47,67.48,5639.0,57.7033,57.729,57.6862,57.6948,5639.0
2015-09-16 13:20:00,67.48,67.5,67.43,67.46,12097.0,57.6948,57.7119,57.652,57.6777,12097.0
2015-09-16 13:30:00,67.46,67.5,67.45,67.47,15920.0,57.6777,57.7119,57.6691,57.6862,15920.0
2015-09-16 13:40:00,67.47,67.5,67.46,67.5,9722.0,57.6862,57.7119,57.6777,57.7119,9722.0
2015-09-16 13:50:00,67.5,67.51,67.43,67.44,24077.0,57.7119,57.7204,57.652,57.6606,24077.0
2015-09-16 14:00:00,67.45,67.54,67.44,67.52,44422.0,57.6691,57.7461,57.6606,57.729,44422.0
2015-09-16 14:10:00,67.53,67.53,67.46,67.48,138099.0,57.7375,57.7375,57.6777,57.6948,138099.0
2015-09-16 14:20:00,67.49,67.52,67.36,67.38,33192.0,57.7033,57.729,57.5922,57.6093,33192.0
2015-09-16 14:30:00,67.38,67.4,67.35,67.38,47186.0,57.6093,57.6264,57.5836,57.6093,47186.0
2015-09-16 14:40:00,67.39,67.42,67.37,67.41,57335.0,57.6178,57.6435,57.6007,57.6349,57335.0
2015-09-16 14:50:00,67.42,67.45,67.39,67.42,53700.0,57.6435,57.6691,57.6178,57.6435,53700.0
2015-09-16 15:00:00,67.42,67.46,67.39,67.4,35799.0,57.6435,57.6777,57.6178,57.6264,35799.0
2015-09-16 15:10:00,67.41,67.46,67.36,67.42,107478.0,57.6349,57.6777,57.5922,57.6435,107478.0
2015-09-16 15:20:00,67.42,67.5,67.39,67.48,118924.0,57.6435,57.7119,57.6178,57.6948,118924.0
2015-09-16 15:30:00,67.48,67.51,67.45,67.49,85422.0,57.6948,57.7204,57.6691,57.7033,85422.0
2015-09-16 15:40:00,67.48,67.5,67.4,67.4,100500.0,57.6948,57.7119,57.6264,57.6264,100500.0
2015-09-16 15:50:00,67.41,67.51,67.4,67.46,161564.0,57.6349,57.7204,57.6264,57.6777,161564.0
2015-09-17 09:30:00,67.47,67.57,67.19,67.57,16692.0,57.6862,57.7717,57.4468,57.7717,16692.0
2015-09-17 09:40:00,67.56,67.57,67.4,67.56,12083.0,57.7632,57.7717,57.6264,57.7632,12083.0
2015-09-17 09:50:00,67.55,67.55,67.33,67.38,9137.0,57.7546,57.7546,57.5665,57.6093,9137.0
2015-09-17 10:00:00,67.37,67.53,67.36,67.43,25179.0,57.6007,57.7375,57.5922,57.652,25179.0
2015-09-17 10:10:00,67.42,67.48,67.38,67.42,36224.0,57.6435,57.6948,57.6093,57.6435,36224.0
2015-09-17 10:20:00,67.42,67.47,67.37,67.39,32380.0,57.6435,57.6862,57.6007,57.6178,32380.0
2015-09-17 10:30:00,67.39,67.44,67.32,67.39,18000.0,57.6178,57.6606,57.558,57.6178,18000.0
2015-09-17 10:40:00,67.38,67.48,67.38,67.47,43174.0,57.6093,57.6948,57.6093,57.6862,43174.0
2015-09-17 10:50:00,67.46,67.5,67.4,67.43,32490.0,57.6777,57.7119,57.6264,57.652,32490.0
2015-09-17 11:00:00,67.42,67.42,67.23,67.26,66438.0,57.6435,57.6435,57.481,57.5067,66438.0
2015-09-17 11:10:00,67.25,67.32,67.25,67.31,21598.0,57.4981,57.558,57.4981,57.5494,21598.0
2015-09-17 11:20:00,67.31,67.42,67.29,67.35,32205.0,57.5494,57.6435,57.5323,57.5836,32205.0
2015-09-17 11:30:00,67.35,67.37,67.31,67.36,17653.0,57.5836,57.6007,57.5494,57.5922,17653.0
2015-09-17 11:40:00,67.37,67.37,67.31,67.31,11711.0,57.6007,57.6007,57.5494,57.5494,11711.0
2015-09-17 11:50:00,67.31,67.35,67.31,67.33,12159.0,57.5494,57.5836,57.5494,57.5665,12159.0
2015-09-17 12:00:00,67.33,67.33,67.25,67.28,13939.0,57.5665,57.5665,57.4981,57.5238,13939.0
2015-09-17 12:10:00,67.29,67.34,67.28,67.3,11900.0,57.5323,57.5751,57.5238,57.5409,11900.0
2015-09-17 12:20:00,67.3,67.36,67.3,67.34,17295.0,57.5409,57.5922,57.5409,57.5751,17295.0
2015-09-17 12:30:00,67.34,67.38,67.27,67.27,23791.0,57.5751,57.6093,57.5152,57.5152,23791.0
2015-09-17 12:40:00,67.26,67.26,67.2,67.23,20917.0,57.5067,57.5067,57.4554,57.481,20917.0
2015-09-17 12:50:00,67.23,67.36,67.23,67.31,15642.0,57.481,57.5922,57.481,57.5494,15642.0
2015-09-17 13:00:00,67.31,67.32,67.23,67.23,22511.0,57.5494,57.558,57.481,57.481,22511.0
2015-09-17 13:10:00,67.22,67.29,67.2,67.28,49242.0,57.4725,57.5323,57.4554,57.5238,49242.0
2015-09-17 13:20:00,67.28,67.33,67.24,67.26,33445.0,57.5238,57.5665,57.4896,57.5067,33445.0
2015-09-17 13:30:00,67.27,67.29,67.19,67.19,19148.0,57.5152,57.5323,57.4468,57.4468,19148.0
2015-09-17 13:40:00,67.17,67.21,67.11,67.13,15410.0,57.4297,57.4639,57.3784,57.3955,15410.0
2015-09-17 13:50:00,67.13,67.28,67.13,67.23,58340.0,57.3955,57.5238,57.3955,57.481,58340.0
2015-09-17 14:00:00,67.25,67.44,66.8,67.01,61488.0,57.4981,57.6606,57.1134,57.2929,61488.0
2015-09-17 14:10:00,67.03,67.33,67.03,67.28,134639.0,57.31,57.5665,57.31,57.5238,134639.0
2015-09-17 14:20:00,67.3,67.35,67.21,67.26,58078.0,57.5409,57.5836,57.4639,57.5067,58078.0
2015-09-17 14:30:00,67.27,67.39,67.25,67.34,100495.0,57.5152,57.6178,57.4981,57.5751,100495.0
2015-09-17 14:40:00,67.34,67.76,67.32,67.74,197583.0,57.5751,57.9342,57.558,57.9171,197583.0
2015-09-17 14:50:00,67.75,67.76,67.58,67.58,76521.0,57.9256,57.9342,57.7803,57.7803,76521.0
2015-09-17 15:00:00,67.58,67.68,67.5,67.56,84857.0,57.7803,57.8658,57.7119,57.7632,84857.0
2015-09-17 15:10:00,67.53,67.61,67.24,67.26,53833.0,57.7375,57.8059,57.4896,57.5067,53833.0
2015-09-17 15:20:00,67.26,67.27,66.86,67.2,85790.0,57.5067,57.5152,57.1647,57.4554,85790.0
2015-09-17 15:30:00,67.18,67.35,67.12,67.19,72254.0,57.4383,57.5836,57.387,57.4468,72254.0
2015-09-17 15:40:00,67.19,67.27,67.15,67.19,62367.0,57.4468,57.5152,57.4126,57.4468,62367.0
2015-09-17 15:50:00,67.18,67.2,66.92,67.03,337747.0,57.4383,57.4554,57.216,57.31,337747.0
2015-09-18 09:30:00,66.39,67.03,66.18,66.64,336493.0,56.7629,57.31,56.5833,56.9766,336493.0
2015-09-18 09:40:00,66.65,66.8,66.61,66.67,29080.0,56.9851,57.1134,56.9509,57.0022,29080.0
2015-09-18 09:50:00,66.65,66.75,66.53,66.74,23444.0,56.9851,57.0706,56.8825,57.0621,23444.0
2015-09-18 10:00:00,66.73,66.94,66.69,66.93,13254.0,57.0535,57.2331,57.0193,57.2245,13254.0
2015-09-18 10:10:00,66.95,66.99,66.91,66.94,68438.0,57.2416,57.2758,57.2074,57.2331,68438.0
2015-09-18 10:20:00,66.94,67.12,66.94,67.07,21128.0,57.2331,57.387,57.2331,57.3442,21128.0
2015-09-18 10:30:00,67.08,67.1,66.99,67.01,30482.0,57.3528,57.3699,57.2758,57.2929,30482.0
2015-09-18 10:40:00,67.0,67.12,67.0,67.12,24938.0,57.2844,57.387,57.2844,57.387,24938.0
2015-09-18 10:50:00,67.13,67.32,67.13,67.31,23971.0,57.3955,57.558,57.3955,57.5494,23971.0
2015-09-18 11:00:00,67.31,67.52,67.3,67.49,54690.0,57.5494,57.729,57.5409,57.7033,54690.0
2015-09-18 11:10:00,67.48,67.54,67.47,67.5,51216.0,57.6948,57.7461,57.6862,57.7119,51216.0
2015-09-18 11:20:00,67.5,67.6,67.46,67.47,30608.0,57.7119,57.7974,57.6777,57.6862,30608.0
2015-09-18 11:30:00,67.45,67.54,67.38,67.54,31567.0,57.6691,57.7461,57.6093,57.7461,31567.0
2015-09-18 11:40:00,67.54,67.7,67.46,67.68,29841.0,57.7461,57.8829,57.6777,57.8658,29841.0
2015-09-18 11:50:00,67.69,67.69,67.41,67.41,21361.0,57.8743,57.8743,57.6349,57.6349,21361.0
2015-09-18 12:00:00,67.4,67.41,67.22,67.22,34381.0,57.6264,57.6349,57.4725,57.4725,34381.0
2015-09-18 12:10:00,67.21,67.22,67.05,67.05,48540.0,57.4639,57.4725,57.3271,57.3271,48540.0
2015-09-18 12:20:00,67.05,67.1,66.94,67.1,66908.0,57.3271,57.3699,57.2331,57.3699,66908.0
2015-09-18 12:30:00,67.1,67.14,67.04,67.07,55695.0,57.3699,57.4041,57.3186,57.3442,55695.0
2015-09-18 12:40:00,67.07,67.07,66.97,67.01,20268.0,57.3442,57.3442,57.2587,57.2929,20268.0
2015-09-18 12:50:00,67.0,67.11,67.0,67.09,14916.0,57.2844,57.3784,57.2844,57.3613,14916.0
2015-09-18 13:00:00,67.08,67.19,67.01,67.14,32016.0,57.3528,57.4468,57.2929,57.4041,32016.0
2015-09-18 13:10:00,67.13,67.24,67.13,67.19,52489.0,57.3955,57.4896,57.3955,57.4468,52489.0
2015-09-18 13:20:00,67.2,67.21,66.96,67.02,46748.0,57.4554,57.4639,57.2502,57.3015,46748.0
2015-09-18 13:30:00,67.02,67.06,66.97,67.06,74574.0,57.3015,57.3357,57.2587,57.3357,74574.0
2015-09-18 13:40:00,67.06,67.24,67.06,67.22,41566.0,57.3357,57.4896,57.3357,57.4725,41566.0
2015-09-18 13:50:00,67.21,67.21,67.07,67.1,39906.0,57.4639,57.4639,57.3442,57.3699,39906.0
2015-09-18 14:00:00,67.1,67.26,67.07,67.22,44320.0,57.3699,57.5067,57.3442,57.4725,44320.0
2015-09-18 14:10:00,67.21,67.25,67.16,67.21,29631.0,57.4639,57.4981,57.4212,57.4639,29631.0
2015-09-18 14:20:00,67.21,67.38,67.19,67.34,32100.0,57.4639,57.6093,57.4468,57.5751,32100.0
2015-09-18 14:30:00,67.35,67.35,67.24,67.28,45864.0,57.5836,57.5836,57.4896,57.5238,45864.0
2015-09-18 14:40:00,67.28,67.34,67.18,67.19,29576.0,57.5238,57.5751,57.4383,57.4468,29576.0
2015-09-18 14:50:00,67.19,67.2,67.08,67.17,34197.0,57.4468,57.4554,57.3528,57.4297,34197.0
2015-09-18 15:00:00,67.18,67.24,67.07,67.09,47417.0,57.4383,57.4896,57.3442,57.3613,47417.0
2015-09-18 15:10:00,67.09,67.15,67.07,67.11,44734.0,57.3613,57.4126,57.3442,57.3784,44734.0
2015-09-18 15:20:00,67.12,67.2,67.07,67.13,80203.0,57.387,57.4554,57.3442,57.3955,80203.0
2015-09-18 15:30:00,67.12,67.14,67.01,67.04,58481.0,57.387,57.4041,57.2929,57.3186,58481.0
2015-09-18 15:40:00,67.04,67.06,66.92,66.95,118506.0,57.3186,57.3357,57.216,57.2416,118506.0
2015-09-18 15:50:00,66.96,67.14,66.92,67.12,253068.0,57.2502,57.4041,57.216,57.387,253068.0
2015-09-21 09:30:00,67.27,67.63,67.25,67.39,33606.0,57.5152,57.823,57.4981,57.6178,33606.0
2015-09-21 09:40:00,67.42,67.66,67.38,67.57,37642.0,57.6435,57.8487,57.6093,57.7717,37642.0
2015-09-21 09:50:00,67.56,67.67,67.56,67.59,23143.0,57.7632,57.8572,57.7632,57.7888,23143.0
2015-09-21 10:00:00,67.61,67.71,67.47,67.48,29101.0,57.8059,57.8914,57.6862,57.6948,29101.0
2015-09-21 10:10:00,67.48,67.51,67.38,67.49,15656.0,57.6948,57.7204,57.6093,57.7033,15656.0
2015-09-21 10:20:00,67.52,67.65,67.52,67.6,13959.0,57.729,57.8401,57.729,57.7974,13959.0
2015-09-21 10:30:00,67.65,67.87,67.64,67.8,12203.0,57.8401,58.0282,57.8316,57.9684,12203.0
2015-09-21 10:40:00,67.81,67.87,67.81,67.84,12090.0,57.9769,58.0282,57.9769,58.0026,12090.0
2015-09-21 10:50:00,67.84,67.89,67.77,67.8,11516.0,58.0026,58.0453,57.9427,57.9684,11516.0
2015-09-21 11:00:00,67.82,67.9,67.82,67.87,17624.0,57.9855,58.0539,57.9855,58.0282,17624.0
2015-09-21 11:10:00,67.88,67.94,67.88,67.94,11271.0,58.0368,58.0881,58.0368,58.0881,11271.0
2015-09-21 11:20:00,67.93,67.93,67.79,67.81,15668.0,58.0795,58.0795,57.9598,57.9769,15668.0
2015-09-21 11:30:00,67.8,67.81,67.62,67.64,12750.0,57.9684,57.9769,57.8145,57.8316,12750.0
2015-09-21 11:40:00,67.64,67.71,67.64,67.69,12562.0,57.8316,57.8914,57.8316,57.8743,12562.0
2015-09-21 11:50:00,67.7,67.7,67.65,67.69,11882.0,57.8829,57.8829,57.8401,57.8743,11882.0
2015-09-21 12:00:00,67.69,67.69,67.42,67.43,17052.0,57.8743,57.8743,57.6435,57.652,17052.0
2015-09-21 12:10:00,67.43,67.55,67.43,67.47,13749.0,57.652,57.7546,57.652,57.6862,13749.0
2015-09-21 12:20:00,67.48,67.55,67.47,67.52,12264.0,57.6948,57.7546,57.6862,57.729,12264.0
2015-09-21 12:30:00,67.5,67.5,67.36,67.4,20687.0,57.7119,57.7119,57.5922,57.6264,20687.0
2015-09-21 12:40:00,67.41,67.44,67.33,67.33,13753.0,57.6349,57.6606,57.5665,57.5665,13753.0
2015-09-21 12:50:00,67.34,67.34,67.14,67.17,29878.0,57.5751,57.5751,57.4041,57.4297,29878.0
2015-09-21 13:00:00,67.16,67.27,67.15,67.2,20303.0,57.4212,57.5152,57.4126,57.4554,20303.0
2015-09-21 13:10:00,67.19,67.26,67.13,67.23,38564.0,57.4468,57.5067,57.3955,57.481,38564.0
2015-09-21 13:20:00,67.24,67.33,67.24,67.3,16949.0,57.4896,57.5665,57.4896,57.5409,16949.0
2015-09-21 13:30:00,67.31,67.33,67.23,67.33,14172.0,57.5494,57.5665,57.481,57.5665,14172.0
2015-09-21 13:40:00,67.33,67.36,67.27,67.28,17970.0,57.5665,57.5922,57.5152,57.5238,17970.0
2015-09-21 13:50:00,67.28,67.3,67.21,67.28,41645.0,57.5238,57.5409,57.4639,57.5238,41645.0
2015-09-21 14:00:00,67.28,67.36,67.25,67.25,18343.0,57.5238,57.5922,57.4981,57.4981,18343.0
2015-09-21 14:10:00,67.26,67.26,67.18,67.19,32986.0,57.5067,57.5067,57.4383,57.4468,32986.0
2015-09-21 14:20:00,67.19,67.26,67.19,67.22,31141.0,57.4468,57.5067,57.4468,57.4725,31141.0
2015-09-21 14:30:00,67.21,67.25,67.19,67.25,43268.0,57.4639,57.4981,57.4468,57.4981,43268.0
2015-09-21 14:40:00,67.25,67.26,67.17,67.22,28658.0,57.4981,57.5067,57.4297,57.4725,28658.0
2015-09-21 14:50:00,67.22,67.27,67.2,67.23,76254.0,57.4725,57.5152,57.4554,57.481,76254.0
2015-09-21 15:00:00,67.24,67.25,67.17,67.2,37877.0,57.4896,57.4981,57.4297,57.4554,37877.0
2015-09-21 15:10:00,67.2,67.21,67.12,67.14,62265.0,57.4554,57.4639,57.387,57.4041,62265.0
2015-09-21 15:20:00,67.14,67.15,67.01,67.06,75094.0,57.4041,57.4126,57.2929,57.3357,75094.0
2015-09-21 15:30:00,67.07,67.1,66.92,66.92,44550.0,57.3442,57.3699,57.216,57.216,44550.0
2015-09-21 15:40:00,66.92,67.04,66.89,67.02,56099.0,57.216,57.3186,57.1903,57.3015,56099.0
2015-09-21 15:50:00,67.03,67.07,66.91,67.06,147935.0,57.31,57.3442,57.2074,57.3357,147935.0
2015-09-22 09:30:00,66.28,66.55,66.0,66.52,46927.0,56.6688,56.8996,56.4294,56.874,46927.0
2015-09-22 09:40:00,66.49,66.55,66.34,66.34,30868.0,56.8484,56.8996,56.7201,56.7201,30868.0
2015-09-22 09:50:00,66.33,66.39,66.29,66.33,17797.0,56.7116,56.7629,56.6774,56.7116,17797.0
2015-09-22 10:00:00,66.34,66.62,66.34,66.6,40521.0,56.7201,56.9595,56.7201,56.9424,40521.0
2015-09-22 10:10:00,66.6,66.6,66.48,66.51,10800.0,56.9424,56.9424,56.8398,56.8655,10800.0
2015-09-22 10:20:00,66.51,66.53,66.43,66.47,10762.0,56.8655,56.8825,56.7971,56.8313,10762.0
2015-09-22 10:30:00,66.45,66.45,66.21,66.25,17550.0,56.8142,56.8142,56.609,56.6432,17550.0
2015-09-22 10:40:00,66.24,66.25,66.18,66.19,24097.0,56.6346,56.6432,56.5833,56.5919,24097.0
2015-09-22 10:50:00,66.19,66.32,66.18,66.31,52771.0,56.5919,56.703,56.5833,56.6945,52771.0
2015-09-22 11:00:00,66.3,66.34,66.29,66.29,30372.0,56.6859,56.7201,56.6774,56.6774,30372.0
2015-09-22 11:10:00,66.3,66.41,66.3,66.38,27042.0,56.6859,56.78,56.6859,56.7543,27042.0
2015-09-22 11:20:00,66.39,66.4,66.31,66.32,17423.0,56.7629,56.7714,56.6945,56.703,17423.0
2015-09-22 11:30:00,66.31,66.32,66.27,66.28,34823.0,56.6945,56.703,56.6603,56.6688,34823.0
2015-09-22 11:40:00,66.29,66.29,66.18,66.24,13403.0,56.6774,56.6774,56.5833,56.6346,13403.0
2015-09-22 11:50:00,66.23,66.31,66.23,66.28,12754.0,56.6261,56.6945,56.6261,56.6688,12754.0
2015-09-22 12:00:00,66.28,66.34,66.21,66.32,29114.0,56.6688,56.7201,56.609,56.703,29114.0
2015-09-22 12:10:00,66.32,66.34,66.26,66.32,14667.0,56.703,56.7201,56.6517,56.703,14667.0
2015-09-22 12:20:00,66.33,66.34,66.25,66.3,29124.0,56.7116,56.7201,56.6432,56.6859,29124.0
2015-09-22 12:30:00,66.31,66.32,66.18,66.24,16171.0,56.6945,56.703,56.5833,56.6346,16171.0
2015-09-22 12:40:00,66.24,66.26,66.12,66.13,13023.0,56.6346,56.6517,56.532,56.5406,13023.0
2015-09-22 12:50:00,66.13,66.13,66.02,66.07,17214.0,56.5406,56.5406,56.4465,56.4893,17214.0
2015-09-22 13:00:00,66.05,66.27,66.03,66.17,18665.0,56.4722,56.6603,56.4551,56.5748,18665.0
2015-09-22 13:10:00,66.18,66.23,66.15,66.19,11507.0,56.5833,56.6261,56.5577,56.5919,11507.0
2015-09-22 13:20:00,66.19,66.2,66.08,66.08,11550.0,56.5919,56.6004,56.4978,56.4978,11550.0
2015-09-22 13:30:00,66.08,66.19,66.06,66.19,10578.0,56.4978,56.5919,56.4807,56.5919,10578.0
2015-09-22 13:40:00,66.2,66.32,66.19,66.24,12779.0,56.6004,56.703,56.5919,56.6346,12779.0
2015-09-22 13:50:00,66.23,66.24,66.18,66.22,12813.0,56.6261,56.6346,56.5833,56.6175,12813.0
2015-09-22 14:00:00,66.22,66.31,66.16,66.25,16390.0,56.6175,56.6945,56.5662,56.6432,16390.0
2015-09-22 14:10:00,66.22,66.27,66.18,66.25,14318.0,56.6175,56.6603,56.5833,56.6432,14318.0
2015-09-22 14:20:00,66.24,66.25,66.18,66.24,11596.0,56.6346,56.6432,56.5833,56.6346,11596.0
2015-09-22 14:30:00,66.24,66.33,66.24,66.32,28590.0,56.6346,56.7116,56.6346,56.703,28590.0
2015-09-22 14:40:00,66.32,66.33,66.28,66.29,31460.0,56.703,56.7116,56.6688,56.6774,31460.0
2015-09-22 14:50:00,66.29,66.36,66.27,66.34,97835.0,56.6774,56.7372,56.6603,56.7201,97835.0
2015-09-22 15:00:00,66.34,66.42,66.31,66.33,33842.0,56.7201,56.7885,56.6945,56.7116,33842.0
2015-09-22 15:10:00,66.33,66.35,66.3,66.33,23215.0,56.7116,56.7287,56.6859,56.7116,23215.0
2015-09-22 15:20:00,66.32,66.54,66.32,66.52,90930.0,56.703,56.8911,56.703,56.874,90930.0
2015-09-22 15:30:00,66.53,66.62,66.52,66.62,52445.0,56.8825,56.9595,56.874,56.9595,52445.0
2015-09-22 15:40:00,66.62,66.65,66.56,66.59,77100.0,56.9595,56.9851,56.9082,56.9338,77100.0
2015-09-22 15:50:00,66.58,66.66,66.54,66.59,101295.0,56.9253,56.9937,56.8911,56.9338,101295.0
2015-09-23 09:30:00,66.83,67.06,66.81,67.03,50978.0,57.139,57.3357,57.1219,57.31,50978.0
2015-09-23 09:40:00,67.03,67.21,67.03,67.17,45466.0,57.31,57.4639,57.31,57.4297,45466.0
2015-09-23 09:50:00,67.17,67.22,67.14,67.19,24150.0,57.4297,57.4725,57.4041,57.4468,24150.0
2015-09-23 10:00:00,67.18,67.39,67.17,67.28,32741.0,57.4383,57.6178,57.4297,57.5238,32741.0
2015-09-23 10:10:00,67.29,67.43,67.25,67.43,15721.0,57.5323,57.652,57.4981,57.652,15721.0
2015-09-23 10:20:00,67.41,67.62,67.39,67.6,64916.0,57.6349,57.8145,57.6178,57.7974,64916.0
2015-09-23 10:30:00,67.59,67.69,67.56,67.61,44686.0,57.7888,57.8743,57.7632,57.8059,44686.0
2015-09-23 10:40:00,67.62,67.8,67.61,67.77,39157.0,57.8145,57.9684,57.8059,57.9427,39157.0
2015-09-23 10:50:00,67.77,67.88,67.74,67.74,27552.0,57.9427,58.0368,57.9171,57.9171,27552.0
2015-09-23 11:00:00,67.75,67.76,67.62,67.65,24173.0,57.9256,57.9342,57.8145,57.8401,24173.0
2015-09-23 11:10:00,67.65,67.65,67.42,67.49,23366.0,57.8401,57.8401,57.6435,57.7033,23366.0
2015-09-23 11:20:00,67.49,67.49,67.45,67.48,15973.0,57.7033,57.7033,57.6691,57.6948,15973.0
2015-09-23 11:30:00,67.48,67.62,67.46,67.6,21878.0,57.6948,57.8145,57.6777,57.7974,21878.0
2015-09-23 11:40:00,67.62,67.67,67.54,67.66,31771.0,57.8145,57.8572,57.7461,57.8487,31771.0
2015-09-23 11:50:00,67.67,67.69,67.49,67.55,21242.0,57.8572,57.8743,57.7033,57.7546,21242.0
2015-09-23 12:00:00,67.55,67.59,67.53,67.59,21500.0,57.7546,57.7888,57.7375,57.7888,21500.0
2015-09-23 12:10:00,67.59,67.65,67.57,67.65,17092.0,57.7888,57.8401,57.7717,57.8401,17092.0
2015-09-23 12:20:00,67.66,67.74,67.64,67.71,28213.0,57.8487,57.9171,57.8316,57.8914,28213.0
2015-09-23 12:30:00,67.71,67.74,67.63,67.63,14775.0,57.8914,57.9171,57.823,57.823,14775.0
2015-09-23 12:40:00,67.63,67.71,67.58,67.65,23983.0,57.823,57.8914,57.7803,57.8401,23983.0
2015-09-23 12:50:00,67.64,67.75,67.64,67.71,19946.0,57.8316,57.9256,57.8316,57.8914,19946.0
2015-09-23 13:00:00,67.71,67.83,67.68,67.8,21959.0,57.8914,57.994,57.8658,57.9684,21959.0
2015-09-23 13:10:00,67.81,67.82,67.76,67.79,13299.0,57.9769,57.9855,57.9342,57.9598,13299.0
2015-09-23 13:20:00,67.8,67.81,67.61,67.61,15516.0,57.9684,57.9769,57.8059,57.8059,15516.0
2015-09-23 13:30:00,67.61,67.77,67.61,67.75,14419.0,57.8059,57.9427,57.8059,57.9256,14419.0
2015-09-23 13:40:00,67.77,67.99,67.77,67.95,22496.0,57.9427,58.1308,57.9427,58.0966,22496.0
2015-09-23 13:50:00,67.95,67.98,67.85,67.89,29904.0,58.0966,58.1223,58.0111,58.0453,29904.0
2015-09-23 14:00:00,67.89,68.06,67.87,67.99,39649.0,58.0453,58.1907,58.0282,58.1308,39649.0
2015-09-23 14:10:00,68.0,68.02,67.95,67.95,19678.0,58.1394,58.1565,58.0966,58.0966,19678.0
2015-09-23 14:20:00,67.95,67.95,67.88,67.91,19723.0,58.0966,58.0966,58.0368,58.0624,19723.0
2015-09-23 14:30:00,67.9,67.95,67.78,67.81,18952.0,58.0539,58.0966,57.9513,57.9769,18952.0
2015-09-23 14:40:00,67.81,67.83,67.73,67.83,17749.0,57.9769,57.994,57.9085,57.994,17749.0
2015-09-23 14:50:00,67.84,67.86,67.77,67.84,26830.0,58.0026,58.0197,57.9427,58.0026,26830.0
2015-09-23 15:00:00,67.84,67.9,67.78,67.85,33507.0,58.0026,58.0539,57.9513,58.0111,33507.0
2015-09-23 15:10:00,67.86,67.87,67.76,67.86,36265.0,58.0197,58.0282,57.9342,58.0197,36265.0
2015-09-23 15:20:00,67.86,67.91,67.82,67.9,39070.0,58.0197,58.0624,57.9855,58.0539,39070.0
2015-09-23 15:30:00,67.9,67.92,67.78,67.88,72936.0,58.0539,58.071,57.9513,58.0368,72936.0
2015-09-23 15:40:00,67.88,67.93,67.83,67.88,85606.0,58.0368,58.0795,57.994,58.0368,85606.0
2015-09-23 15:50:00,67.88,67.88,67.81,67.81,136202.0,58.0368,58.0368,57.9769,57.9769,136202.0
2015-09-24 09:30:00,67.32,67.5,67.17,67.23,43579.0,57.558,57.7119,57.4297,57.481,43579.0
2015-09-24 09:40:00,67.2,67.22,66.94,67.0,42675.0,57.4554,57.4725,57.2331,57.2844,42675.0
2015-09-24 09:50:00,66.99,67.13,66.93,67.12,52706.0,57.2758,57.3955,57.2245,57.387,52706.0
2015-09-24 10:00:00,67.11,67.22,67.01,67.12,33429.0,57.3784,57.4725,57.2929,57.387,33429.0
2015-09-24 10:10:00,67.15,67.31,67.13,67.31,31350.0,57.4126,57.5494,57.3955,57.5494,31350.0
2015-09-24 10:20:00,67.31,67.31,67.12,67.26,69834.0,57.5494,57.5494,57.387,57.5067,69834.0
2015-09-24 10:30:00,67.27,67.28,67.12,67.14,81752.0,57.5152,57.5238,57.387,57.4041,81752.0
2015-09-24 10:40:00,67.14,67.24,67.12,67.24,72327.0,57.4041,57.4896,57.387,57.4896,72327.0
2015-09-24 10:50:00,67.25,67.28,67.01,67.02,30692.0,57.4981,57.5238,57.2929,57.3015,30692.0
2015-09-24 11:00:00,67.03,67.08,66.96,67.08,24875.0,57.31,57.3528,57.2502,57.3528,24875.0
2015-09-24 11:10:00,67.07,67.26,67.05,67.18,42510.0,57.3442,57.5067,57.3271,57.4383,42510.0
2015-09-24 11:20:00,67.19,67.34,67.19,67.26,51345.0,57.4468,57.5751,57.4468,57.5067,51345.0
2015-09-24 11:30:00,67.26,67.42,67.25,67.35,65067.0,57.5067,57.6435,57.4981,57.5836,65067.0
2015-09-24 11:40:00,67.34,67.44,67.33,67.39,24020.0,57.5751,57.6606,57.5665,57.6178,24020.0
2015-09-24 11:50:00,67.39,67.6,67.37,67.53,41155.0,57.6178,57.7974,57.6007,57.7375,41155.0
2015-09-24 12:00:00,67.53,67.59,67.5,67.57,25049.0,57.7375,57.7888,57.7119,57.7717,25049.0
2015-09-24 12:10:00,67.58,67.69,67.58,67.66,34386.0,57.7803,57.8743,57.7803,57.8487,34386.0
2015-09-24 12:20:00,67.66,67.82,67.66,67.81,53312.0,57.8487,57.9855,57.8487,57.9769,53312.0
2015-09-24 12:30:00,67.81,67.85,67.6,67.61,52831.0,57.9769,58.0111,57.7974,57.8059,52831.0
2015-09-24 12:40:00,67.62,67.63,67.45,67.48,21377.0,57.8145,57.823,57.6691,57.6948,21377.0
2015-09-24 12:50:00,67.48,67.57,67.39,67.39,33755.0,57.6948,57.7717,57.6178,57.6178,33755.0
2015-09-24 13:00:00,67.39,67.4,67.27,67.31,20733.0,57.6178,57.6264,57.5152,57.5494,20733.0
2015-09-24 13:10:00,67.31,67.44,67.27,67.34,27984.0,57.5494,57.6606,57.5152,57.5751,27984.0
2015-09-24 13:20:00,67.34,67.42,67.32,67.39,19727.0,57.5751,57.6435,57.558,57.6178,19727.0
2015-09-24 13:30:00,67.39,67.43,67.34,67.41,23547.0,57.6178,57.652,57.5751,57.6349,23547.0
2015-09-24 13:40:00,67.41,67.56,67.39,67.55,22800.0,57.6349,57.7632,57.6178,57.7546,22800.0
2015-09-24 13:50:00,67.56,67.58,67.48,67.49,20415.0,57.7632,57.7803,57.6948,57.7033,20415.0
2015-09-24 14:00:00,67.49,67.49,67.43,67.47,27978.0,57.7033,57.7033,57.652,57.6862,27978.0
2015-09-24 14:10:00,67.47,67.54,67.42,67.52,24961.0,57.6862,57.7461,57.6435,57.729,24961.0
2015-09-24 14:20:00,67.52,67.63,67.52,67.59,24371.0,57.729,57.823,57.729,57.7888,24371.0
2015-09-24 14:30:00,67.59,67.59,67.51,67.54,25672.0,57.7888,57.7888,57.7204,57.7461,25672.0
2015-09-24 14:40:00,67.55,67.82,67.48,67.82,39660.0,57.7546,57.9855,57.6948,57.9855,39660.0
2015-09-24 14:50:00,67.83,67.98,67.79,67.88,31949.0,57.994,58.1223,57.9598,58.0368,31949.0
2015-09-24 15:00:00,67.89,67.93,67.6,67.63,38145.0,58.0453,58.0795,57.7974,57.823,38145.0
2015-09-24 15:10:00,67.63,67.88,67.57,67.85,47329.0,57.823,58.0368,57.7717,58.0111,47329.0
2015-09-24 15:20:00,67.86,67.94,67.8,67.86,43756.0,58.0197,58.0881,57.9684,58.0197,43756.0
2015-09-24 15:30:00,67.86,67.93,67.72,67.75,57875.0,58.0197,58.0795,57.9,57.9256,57875.0
2015-09-24 15:40:00,67.76,67.89,67.75,67.8,112781.0,57.9342,58.0453,57.9256,57.9684,112781.0
2015-09-24 15:50:00,67.79,68.01,67.68,67.92,215180.0,57.9598,58.1479,57.8658,58.071,215180.0
2015-09-25 09:30:00,68.38,68.39,68.02,68.21,59823.0,58.4643,58.4728,58.1565,58.3189,59823.0
2015-09-25 09:40:00,68.22,68.29,68.1,68.29,42739.0,58.3275,58.3873,58.2249,58.3873,42739.0
2015-09-25 09:50:00,68.3,68.35,68.19,68.21,18717.0,58.3959,58.4386,58.3018,58.3189,18717.0
2015-09-25 10:00:00,68.23,68.27,68.1,68.14,18769.0,58.336,58.3702,58.2249,58.2591,18769.0
2015-09-25 10:10:00,68.17,68.19,68.09,68.13,23904.0,58.2847,58.3018,58.2163,58.2505,23904.0
2015-09-25 10:20:00,68.14,68.2,68.02,68.11,19721.0,58.2591,58.3104,58.1565,58.2334,19721.0
2015-09-25 10:30:00,68.09,68.25,68.07,68.24,21674.0,58.2163,58.3531,58.1992,58.3446,21674.0
2015-09-25 10:40:00,68.25,68.25,68.14,68.24,28799.0,58.3531,58.3531,58.2591,58.3446,28799.0
2015-09-25 10:50:00,68.26,68.29,68.23,68.28,18255.0,58.3617,58.3873,58.336,58.3788,18255.0
2015-09-25 11:00:00,68.28,68.28,68.18,68.2,22497.0,58.3788,58.3788,58.2933,58.3104,22497.0
2015-09-25 11:10:00,68.2,68.34,68.17,68.3,28057.0,58.3104,58.4301,58.2847,58.3959,28057.0
2015-09-25 11:20:00,68.3,68.48,68.28,68.46,51505.0,58.3959,58.5498,58.3788,58.5327,51505.0
2015-09-25 11:30:00,68.45,68.55,68.44,68.53,53010.0,58.5241,58.6096,58.5156,58.5925,53010.0
2015-09-25 11:40:00,68.53,68.57,68.52,68.53,40845.0,58.5925,58.6267,58.584,58.5925,40845.0
2015-09-25 11:50:00,68.53,68.67,68.53,68.64,25458.0,58.5925,58.7122,58.5925,58.6866,25458.0
2015-09-25 12:00:00,68.63,68.73,68.61,68.72,25262.0,58.678,58.7635,58.6609,58.755,25262.0
2015-09-25 12:10:00,68.72,68.8,68.56,68.57,29232.0,58.755,58.8234,58.6182,58.6267,29232.0
2015-09-25 12:20:00,68.57,68.62,68.5,68.62,28222.0,58.6267,58.6695,58.5669,58.6695,28222.0
2015-09-25 12:30:00,68.62,68.72,68.62,68.72,28518.0,58.6695,58.755,58.6695,58.755,28518.0
2015-09-25 12:40:00,68.7,68.86,68.7,68.84,21606.0,58.7379,58.8747,58.7379,58.8576,21606.0
2015-09-25 12:50:00,68.83,69.03,68.83,69.02,59225.0,58.849,59.02,58.849,59.0115,59225.0
2015-09-25 13:00:00,69.02,69.09,68.94,69.09,34170.0,59.0115,59.0713,58.9431,59.0713,34170.0
2015-09-25 13:10:00,69.09,69.13,69.02,69.02,27948.0,59.0713,59.1055,59.0115,59.0115,27948.0
2015-09-25 13:20:00,69.03,69.13,68.96,69.07,36136.0,59.02,59.1055,58.9602,59.0542,36136.0
2015-09-25 13:30:00,69.06,69.09,68.99,69.07,22030.0,59.0457,59.0713,58.9858,59.0542,22030.0
2015-09-25 13:40:00,69.07,69.25,69.06,69.25,34410.0,59.0542,59.2081,59.0457,59.2081,34410.0
2015-09-25 13:50:00,69.26,69.35,69.23,69.29,47028.0,59.2167,59.2936,59.191,59.2423,47028.0
2015-09-25 14:00:00,69.3,69.38,69.3,69.35,26777.0,59.2509,59.3193,59.2509,59.2936,26777.0
2015-09-25 14:10:00,69.34,69.39,69.1,69.12,34136.0,59.2851,59.3278,59.0799,59.097,34136.0
2015-09-25 14:20:00,69.08,69.18,69.02,69.02,51173.0,59.0628,59.1483,59.0115,59.0115,51173.0
2015-09-25 14:30:00,69.01,69.01,68.8,68.83,39700.0,59.0029,59.0029,58.8234,58.849,39700.0
2015-09-25 14:40:00,68.82,68.82,68.69,68.69,36652.0,58.8405,58.8405,58.7293,58.7293,36652.0
2015-09-25 14:50:00,68.7,68.92,68.64,68.92,81009.0,58.7379,58.926,58.6866,58.926,81009.0
2015-09-25 15:00:00,68.92,68.92,68.75,68.85,108163.0,58.926,58.926,58.7806,58.8661,108163.0
2015-09-25 15:10:00,68.84,68.99,68.79,68.95,95193.0,58.8576,58.9858,58.8148,58.9516,95193.0
2015-09-25 15:20:00,68.93,69.13,68.88,69.02,77862.0,58.9345,59.1055,58.8918,59.0115,77862.0
2015-09-25 15:30:00,69.02,69.19,68.98,69.14,127728.0,59.0115,59.1568,58.9773,59.1141,127728.0
2015-09-25 15:40:00,69.13,69.29,69.1,69.22,126005.0,59.1055,59.2423,59.0799,59.1825,126005.0
2015-09-25 15:50:00,69.22,69.32,69.13,69.22,280510.0,59.1825,59.268,59.1055,59.1825,280510.0
2015-09-28 09:30:00,68.67,68.99,68.54,68.89,38209.0,58.7122,58.9858,58.6011,58.9003,38209.0
2015-09-28 09:40:00,68.9,68.98,68.71,68.72,31941.0,58.9089,58.9773,58.7464,58.755,31941.0
2015-09-28 09:50:00,68.73,68.87,68.71,68.82,25804.0,58.7635,58.8832,58.7464,58.8405,25804.0
2015-09-28 10:00:00,68.83,68.87,68.71,68.75,48670.0,58.849,58.8832,58.7464,58.7806,48670.0
2015-09-28 10:10:00,68.74,68.89,68.69,68.85,50898.0,58.7721,58.9003,58.7293,58.8661,50898.0
2015-09-28 10:20:00,68.84,68.89,68.75,68.8,32146.0,58.8576,58.9003,58.7806,58.8234,32146.0
2015-09-28 10:30:00,68.78,68.78,68.58,68.63,28283.0,58.8063,58.8063,58.6353,58.678,28283.0
2015-09-28 10:40:00,68.63,68.65,68.48,68.5,48174.0,58.678,58.6951,58.5498,58.5669,48174.0
2015-09-28 10:50:00,68.49,68.59,68.44,68.56,35614.0,58.5583,58.6438,58.5156,58.6182,35614.0
2015-09-28 11:00:00,68.55,68.6,68.5,68.54,28958.0,58.6096,58.6524,58.5669,58.6011,28958.0
2015-09-28 11:10:00,68.56,68.57,68.45,68.49,28722.0,58.6182,58.6267,58.5241,58.5583,28722.0
2015-09-28 11:20:00,68.48,68.57,68.34,68.35,23912.0,58.5498,58.6267,58.4301,58.4386,23912.0
2015-09-28 11:30:00,68.37,68.42,68.33,68.41,36502.0,58.4557,58.4985,58.4215,58.4899,36502.0
2015-09-28 11:40:00,68.4,68.5,68.34,68.39,31329.0,58.4814,58.5669,58.4301,58.4728,31329.0
2015-09-28 11:50:00,68.38,68.39,68.22,68.22,31971.0,58.4643,58.4728,58.3275,58.3275,31971.0
2015-09-28 12:00:00,68.21,68.25,68.14,68.22,27680.0,58.3189,58.3531,58.2591,58.3275,27680.0
2015-09-28 12:10:00,68.24,68.34,68.21,68.31,19774.0,58.3446,58.4301,58.3189,58.4044,19774.0
2015-09-28 12:20:00,68.3,68.39,68.25,68.37,11690.0,58.3959,58.4728,58.3531,58.4557,11690.0
2015-09-28 12:30:00,68.35,68.36,68.23,68.32,34059.0,58.4386,58.4472,58.336,58.413,34059.0
2015-09-28 12:40:00,68.31,68.41,68.22,68.25,35259.0,58.4044,58.4899,58.3275,58.3531,35259.0
2015-09-28 12:50:00,68.24,68.28,68.17,68.22,33304.0,58.3446,58.3788,58.2847,58.3275,33304.0
2015-09-28 13:00:00,68.22,68.34,68.19,68.31,31660.0,58.3275,58.4301,58.3018,58.4044,31660.0
2015-09-28 13:10:00,68.3,68.3,68.16,68.28,33609.0,58.3959,58.3959,58.2762,58.3788,33609.0
2015-09-28 13:20:00,68.27,68.35,68.2,68.25,30075.0,58.3702,58.4386,58.3104,58.3531,30075.0
2015-09-28 13:30:00,68.26,68.47,68.26,68.32,51255.0,58.3617,58.5412,58.3617,58.413,51255.0
2015-09-28 13:40:00,68.33,68.34,68.21,68.21,31317.0,58.4215,58.4301,58.3189,58.3189,31317.0
2015-09-28 13:50:00,68.22,68.27,68.11,68.15,31857.0,58.3275,58.3702,58.2334,58.2676,31857.0
2015-09-28 14:00:00,68.15,68.16,67.97,68.13,71979.0,58.2676,58.2762,58.1137,58.2505,71979.0
2015-09-28 14:10:00,68.1,68.1,67.93,68.02,64434.0,58.2249,58.2249,58.0795,58.1565,64434.0
2015-09-28 14:20:00,68.02,68.14,67.98,68.14,41392.0,58.1565,58.2591,58.1223,58.2591,41392.0
2015-09-28 14:30:00,68.14,68.2,68.08,68.16,55863.0,58.2591,58.3104,58.2078,58.2762,55863.0
2015-09-28 14:40:00,68.16,68.25,68.13,68.15,109613.0,58.2762,58.3531,58.2505,58.2676,109613.0
2015-09-28 14:50:00,68.15,68.15,67.97,68.04,76554.0,58.2676,58.2676,58.1137,58.1736,76554.0
2015-09-28 15:00:00,68.05,68.05,67.9,67.9,68088.0,58.1821,58.1821,58.0539,58.0539,68088.0
2015-09-28 15:10:00,67.89,67.96,67.85,67.94,46744.0,58.0453,58.1052,58.0111,58.0881,46744.0
2015-09-28 15:20:00,67.95,68.04,67.91,68.01,107728.0,58.0966,58.1736,58.0624,58.1479,107728.0
2015-09-28 15:30:00,68.01,68.22,68.01,68.08,97812.0,58.1479,58.3275,58.1479,58.2078,97812.0
2015-09-28 15:40:00,68.07,68.16,67.99,68.06,140011.0,58.1992,58.2762,58.1308,58.1907,140011.0
2015-09-28 15:50:00,68.05,68.11,67.92,68.01,344225.0,58.1821,58.2334,58.071,58.1479,344225.0
2015-09-29 09:30:00,67.85,68.0,67.68,67.83,43539.0,58.0111,58.1394,57.8658,57.994,43539.0
2015-09-29 09:40:00,67.81,67.92,67.62,67.64,60820.0,57.9769,58.071,57.8145,57.8316,60820.0
2015-09-29 09:50:00,67.63,67.77,67.52,67.67,49691.0,57.823,57.9427,57.729,57.8572,49691.0
2015-09-29 10:00:00,67.68,67.79,67.64,67.66,51166.0,57.8658,57.9598,57.8316,57.8487,51166.0
2015-09-29 10:10:00,67.67,67.78,67.64,67.7,36756.0,57.8572,57.9513,57.8316,57.8829,36756.0
2015-09-29 10:20:00,67.71,67.85,67.69,67.83,69270.0,57.8914,58.0111,57.8743,57.994,69270.0
2015-09-29 10:30:00,67.87,68.05,67.85,67.97,83437.0,58.0282,58.1821,58.0111,58.1137,83437.0
2015-09-29 10:40:00,67.95,67.97,67.61,67.61,34353.0,58.0966,58.1137,57.8059,57.8059,34353.0
2015-09-29 10:50:00,67.61,67.66,67.52,67.63,22351.0,57.8059,57.8487,57.729,57.823,22351.0
2015-09-29 11:00:00,67.64,67.84,67.6,67.65,28440.0,57.8316,58.0026,57.7974,57.8401,28440.0
2015-09-29 11:10:00,67.64,67.66,67.51,67.56,36003.0,57.8316,57.8487,57.7204,57.7632,36003.0
2015-09-29 11:20:00,67.56,67.64,67.48,67.6,28394.0,57.7632,57.8316,57.6948,57.7974,28394.0
2015-09-29 11:30:00,67.61,67.64,67.51,67.6,32618.0,57.8059,57.8316,57.7204,57.7974,32618.0
2015-09-29 11:40:00,67.61,67.69,67.5,67.56,23916.0,57.8059,57.8743,57.7119,57.7632,23916.0
2015-09-29 11:50:00,67.56,67.62,67.45,67.45,51415.0,57.7632,57.8145,57.6691,57.6691,51415.0
2015-09-29 12:00:00,67.44,67.53,67.34,67.41,44125.0,57.6606,57.7375,57.5751,57.6349,44125.0
2015-09-29 12:10:00,67.4,67.4,67.25,67.33,23836.0,57.6264,57.6264,57.4981,57.5665,23836.0
2015-09-29 12:20:00,67.31,67.38,67.26,67.32,20003.0,57.5494,57.6093,57.5067,57.558,20003.0
2015-09-29 12:30:00,67.33,67.36,67.25,67.28,15559.0,57.5665,57.5922,57.4981,57.5238,15559.0
2015-09-29 12:40:00,67.28,67.34,67.19,67.24,18910.0,57.5238,57.5751,57.4468,57.4896,18910.0
2015-09-29 12:50:00,67.24,67.29,67.08,67.09,18301.0,57.4896,57.5323,57.3528,57.3613,18301.0
2015-09-29 13:00:00,67.13,67.33,67.09,67.25,19457.0,57.3955,57.5665,57.3613,57.4981,19457.0
2015-09-29 13:10:00,67.25,67.43,67.21,67.43,22481.0,57.4981,57.652,57.4639,57.652,22481.0
2015-09-29 13:20:00,67.42,67.52,67.38,67.49,46600.0,57.6435,57.729,57.6093,57.7033,46600.0
2015-09-29 13:30:00,67.49,67.56,67.4,67.46,42769.0,57.7033,57.7632,57.6264,57.6777,42769.0
2015-09-29 13:40:00,67.47,67.65,67.47,67.51,45937.0,57.6862,57.8401,57.6862,57.7204,45937.0
2015-09-29 13:50:00,67.5,67.53,67.44,67.48,19170.0,57.7119,57.7375,57.6606,57.6948,19170.0
2015-09-29 14:00:00,67.48,67.49,67.36,67.39,25278.0,57.6948,57.7033,57.5922,57.6178,25278.0
2015-09-29 14:10:00,67.39,67.48,67.35,67.4,43705.0,57.6178,57.6948,57.5836,57.6264,43705.0
2015-09-29 14:20:00,67.41,67.56,67.4,67.55,30199.0,57.6349,57.7632,57.6264,57.7546,30199.0
2015-09-29 14:30:00,67.53,67.58,67.45,67.5,24108.0,57.7375,57.7803,57.6691,57.7119,24108.0
2015-09-29 14:40:00,67.5,67.57,67.34,67.37,25715.0,57.7119,57.7717,57.5751,57.6007,25715.0
2015-09-29 14:50:00,67.36,67.49,67.35,67.37,31354.0,57.5922,57.7033,57.5836,57.6007,31354.0
2015-09-29 15:00:00,67.37,67.43,67.26,67.33,33854.0,57.6007,57.652,57.5067,57.5665,33854.0
2015-09-29 15:10:00,67.32,67.47,67.27,67.35,34841.0,57.558,57.6862,57.5152,57.5836,34841.0
2015-09-29 15:20:00,67.31,67.4,67.29,67.32,88531.0,57.5494,57.6264,57.5323,57.558,88531.0
2015-09-29 15:30:00,67.32,67.55,67.32,67.46,68926.0,57.558,57.7546,57.558,57.6777,68926.0
2015-09-29 15:40:00,67.45,67.46,67.33,67.45,99042.0,57.6691,57.6777,57.5665,57.6691,99042.0
2015-09-29 15:50:00,67.45,67.56,67.4,67.45,357008.0,57.6691,57.7632,57.6264,57.6691,357008.0
2015-09-30 09:30:00,68.2,68.62,68.06,68.55,63174.0,58.3104,58.6695,58.1907,58.6096,63174.0
2015-09-30 09:40:00,68.6,68.75,68.45,68.46,45722.0,58.6524,58.7806,58.5241,58.5327,45722.0
2015-09-30 09:50:00,68.47,68.52,68.4,68.48,21361.0,58.5412,58.584,58.4814,58.5498,21361.0
2015-09-30 10:00:00,68.48,68.72,68.46,68.71,37028.0,58.5498,58.755,58.5327,58.7464,37028.0
2015-09-30 10:10:00,68.7,68.7,68.4,68.4,35435.0,58.7379,58.7379,58.4814,58.4814,35435.0
2015-09-30 10:20:00,68.41,68.55,68.41,68.55,21766.0,58.4899,58.6096,58.4899,58.6096,21766.0
2015-09-30 10:30:00,68.53,68.76,68.49,68.75,32224.0,58.5925,58.7892,58.5583,58.7806,32224.0
2015-09-30 10:40:00,68.75,68.92,68.75,68.91,24347.0,58.7806,58.926,58.7806,58.9174,24347.0
2015-09-30 10:50:00,68.92,68.97,68.61,68.65,92211.0,58.926,58.9687,58.6609,58.6951,92211.0
2015-09-30 11:00:00,68.64,68.66,68.46,68.47,39082.0,58.6866,58.7037,58.5327,58.5412,39082.0
2015-09-30 11:10:00,68.47,68.6,68.47,68.59,75159.0,58.5412,58.6524,58.5412,58.6438,75159.0
2015-09-30 11:20:00,68.59,68.6,68.37,68.48,34675.0,58.6438,58.6524,58.4557,58.5498,34675.0
2015-09-30 11:30:00,68.5,68.57,68.37,68.39,35716.0,58.5669,58.6267,58.4557,58.4728,35716.0
2015-09-30 11:40:00,68.36,68.38,68.18,68.24,37486.0,58.4472,58.4643,58.2933,58.3446,37486.0
2015-09-30 11:50:00,68.25,68.29,68.17,68.19,28336.0,58.3531,58.3873,58.2847,58.3018,28336.0
2015-09-30 12:00:00,68.18,68.21,68.08,68.12,33261.0,58.2933,58.3189,58.2078,58.242,33261.0
2015-09-30 12:10:00,68.12,68.2,68.12,68.2,27267.0,58.242,58.3104,58.242,58.3104,27267.0
2015-09-30 12:20:00,68.2,68.27,68.13,68.26,27563.0,58.3104,58.3702,58.2505,58.3617,27563.0
2015-09-30 12:30:00,68.26,68.26,68.21,68.25,30649.0,58.3617,58.3617,58.3189,58.3531,30649.0
2015-09-30 12:40:00,68.24,68.27,68.03,68.06,25772.0,58.3446,58.3702,58.165,58.1907,25772.0
2015-09-30 12:50:00,68.06,68.17,68.06,68.17,21608.0,58.1907,58.2847,58.1907,58.2847,21608.0
2015-09-30 13:00:00,68.17,68.4,68.15,68.4,23412.0,58.2847,58.4814,58.2676,58.4814,23412.0
2015-09-30 13:10:00,68.4,68.43,68.27,68.32,44206.0,58.4814,58.507,58.3702,58.413,44206.0
2015-09-30 13:20:00,68.31,68.35,68.26,68.34,27550.0,58.4044,58.4386,58.3617,58.4301,27550.0
2015-09-30 13:30:00,68.34,68.4,68.3,68.36,30550.0,58.4301,58.4814,58.3959,58.4472,30550.0
2015-09-30 13:40:00,68.36,68.42,68.36,68.36,29422.0,58.4472,58.4985,58.4472,58.4472,29422.0
2015-09-30 13:50:00,68.37,68.45,68.36,68.38,41301.0,58.4557,58.5241,58.4472,58.4643,41301.0
2015-09-30 14:00:00,68.37,68.42,68.33,68.35,43648.0,58.4557,58.4985,58.4215,58.4386,43648.0
2015-09-30 14:10:00,68.36,68.4,68.34,68.35,37128.0,58.4472,58.4814,58.4301,58.4386,37128.0
2015-09-30 14:20:00,68.35,68.37,68.28,68.33,33825.0,58.4386,58.4557,58.3788,58.4215,33825.0
2015-09-30 14:30:00,68.33,68.37,68.19,68.2,41524.0,58.4215,58.4557,58.3018,58.3104,41524.0
2015-09-30 14:40:00,68.19,68.34,68.18,68.27,33582.0,58.3018,58.4301,58.2933,58.3702,33582.0
2015-09-30 14:50:00,68.27,68.46,68.2,68.44,45955.0,58.3702,58.5327,58.3104,58.5156,45955.0
2015-09-30 15:00:00,68.44,68.5,68.25,68.28,82247.0,58.5156,58.5669,58.3531,58.3788,82247.0
2015-09-30 15:10:00,68.28,68.36,68.27,68.28,59330.0,58.3788,58.4472,58.3702,58.3788,59330.0
2015-09-30 15:20:00,68.28,68.31,68.18,68.26,98756.0,58.3788,58.4044,58.2933,58.3617,98756.0
2015-09-30 15:30:00,68.26,68.44,68.26,68.44,91616.0,58.3617,58.5156,58.3617,58.5156,91616.0
2015-09-30 15:40:00,68.44,68.83,68.4,68.59,182579.0,58.5156,58.849,58.4814,58.6438,182579.0
2015-09-30 15:50:00,68.59,68.63,68.37,68.38,497677.0,58.6438,58.678,58.4557,58.4643,497677.0
2015-10-01 09:30:00,68.35,68.6,68.18,68.29,54375.0,58.4386,58.6524,58.2933,58.3873,54375.0
2015-10-01 09:40:00,68.31,68.37,68.17,68.17,20073.0,58.4044,58.4557,58.2847,58.2847,20073.0
2015-10-01 09:50:00,68.16,68.25,68.01,68.01,28027.0,58.2762,58.3531,58.1479,58.1479,28027.0
2015-10-01 10:00:00,68.01,68.26,67.97,68.26,54727.0,58.1479,58.3617,58.1137,58.3617,54727.0
2015-10-01 10:10:00,68.25,68.27,68.07,68.14,57692.0,58.3531,58.3702,58.1992,58.2591,57692.0
2015-10-01 10:20:00,68.15,68.17,67.96,68.16,27850.0,58.2676,58.2847,58.1052,58.2762,27850.0
2015-10-01 10:30:00,68.17,68.19,67.91,67.97,22894.0,58.2847,58.3018,58.0624,58.1137,22894.0
2015-10-01 10:40:00,67.99,68.14,67.94,67.97,42261.0,58.1308,58.2591,58.0881,58.1137,42261.0
2015-10-01 10:50:00,67.99,68.13,67.97,68.05,29750.0,58.1308,58.2505,58.1137,58.1821,29750.0
2015-10-01 11:00:00,68.05,68.13,68.01,68.1,60233.0,58.1821,58.2505,58.1479,58.2249,60233.0
2015-10-01 11:10:00,68.11,68.16,68.01,68.08,25031.0,58.2334,58.2762,58.1479,58.2078,25031.0
2015-10-01 11:20:00,68.07,68.13,68.03,68.03,48065.0,58.1992,58.2505,58.165,58.165,48065.0
2015-10-01 11:30:00,68.04,68.11,67.86,67.98,32944.0,58.1736,58.2334,58.0197,58.1223,32944.0
2015-10-01 11:40:00,67.97,67.97,67.76,67.81,19420.0,58.1137,58.1137,57.9342,57.9769,19420.0
2015-10-01 11:50:00,67.82,67.86,67.51,67.57,30755.0,57.9855,58.0197,57.7204,57.7717,30755.0
2015-10-01 12:00:00,67.58,67.58,67.29,67.4,32186.0,57.7803,57.7803,57.5323,57.6264,32186.0
2015-10-01 12:10:00,67.4,67.45,67.35,67.45,25485.0,57.6264,57.6691,57.5836,57.6691,25485.0
2015-10-01 12:20:00,67.44,67.62,67.41,67.58,21326.0,57.6606,57.8145,57.6349,57.7803,21326.0
2015-10-01 12:30:00,67.54,67.61,67.51,67.59,20655.0,57.7461,57.8059,57.7204,57.7888,20655.0
2015-10-01 12:40:00,67.58,67.58,67.46,67.46,17957.0,57.7803,57.7803,57.6777,57.6777,17957.0
2015-10-01 12:50:00,67.45,67.55,67.45,67.54,14401.0,57.6691,57.7546,57.6691,57.7461,14401.0
2015-10-01 13:00:00,67.52,67.52,67.4,67.48,22696.0,57.729,57.729,57.6264,57.6948,22696.0
2015-10-01 13:10:00,67.49,67.58,67.43,67.48,27772.0,57.7033,57.7803,57.652,57.6948,27772.0
2015-10-01 13:20:00,67.49,67.5,67.38,67.46,51299.0,57.7033,57.7119,57.6093,57.6777,51299.0
2015-10-01 13:30:00,67.45,67.53,67.45,67.45,34869.0,57.6691,57.7375,57.6691,57.6691,34869.0
2015-10-01 13:40:00,67.46,67.5,67.42,67.5,35325.0,57.6777,57.7119,57.6435,57.7119,35325.0
2015-10-01 13:50:00,67.5,67.58,67.48,67.5,57936.0,57.7119,57.7803,57.6948,57.7119,57936.0
2015-10-01 14:00:00,67.5,67.6,67.47,67.54,47758.0,57.7119,57.7974,57.6862,57.7461,47758.0
2015-10-01 14:10:00,67.54,67.58,67.52,67.54,41960.0,57.7461,57.7803,57.729,57.7461,41960.0
2015-10-01 14:20:00,67.54,67.54,67.45,67.52,39983.0,57.7461,57.7461,57.6691,57.729,39983.0
2015-10-01 14:30:00,67.51,67.58,67.47,67.51,52256.0,57.7204,57.7803,57.6862,57.7204,52256.0
2015-10-01 14:40:00,67.52,67.56,67.42,67.43,38177.0,57.729,57.7632,57.6435,57.652,38177.0
2015-10-01 14:50:00,67.43,67.55,67.42,67.49,80777.0,57.652,57.7546,57.6435,57.7033,80777.0
2015-10-01 15:00:00,67.5,67.53,67.45,67.48,77140.0,57.7119,57.7375,57.6691,57.6948,77140.0
2015-10-01 15:10:00,67.48,67.61,67.47,67.59,70943.0,57.6948,57.8059,57.6862,57.7888,70943.0
2015-10-01 15:20:00,67.59,67.6,67.51,67.53,55862.0,57.7888,57.7974,57.7204,57.7375,55862.0
2015-10-01 15:30:00,67.52,67.52,67.38,67.4,81656.0,57.729,57.729,57.6093,57.6264,81656.0
2015-10-01 15:40:00,67.4,67.72,67.39,67.7,93984.0,57.6264,57.9,57.6178,57.8829,93984.0
2015-10-01 15:50:00,67.7,67.78,67.68,67.75,202347.0,57.8829,57.9513,57.8658,57.9256,202347.0
2015-10-02 09:30:00,67.02,67.18,66.72,67.15,40922.0,57.3015,57.4383,57.045,57.4126,40922.0
2015-10-02 09:40:00,67.16,67.23,67.03,67.22,34447.0,57.4212,57.481,57.31,57.4725,34447.0
2015-10-02 09:50:00,67.19,67.35,67.1,67.3,27530.0,57.4468,57.5836,57.3699,57.5409,27530.0
2015-10-02 10:00:00,67.29,67.29,67.09,67.23,30672.0,57.5323,57.5323,57.3613,57.481,30672.0
2015-10-02 10:10:00,67.24,67.54,67.24,67.42,26017.0,57.4896,57.7461,57.4896,57.6435,26017.0
2015-10-02 10:20:00,67.42,67.44,67.13,67.13,31600.0,57.6435,57.6606,57.3955,57.3955,31600.0
2015-10-02 10:30:00,67.15,67.33,67.11,67.32,16615.0,57.4126,57.5665,57.3784,57.558,16615.0
2015-10-02 10:40:00,67.35,67.47,67.35,67.46,18461.0,57.5836,57.6862,57.5836,57.6777,18461.0
2015-10-02 10:50:00,67.47,67.49,67.36,67.42,23878.0,57.6862,57.7033,57.5922,57.6435,23878.0
2015-10-02 11:00:00,67.42,67.45,67.36,67.42,28934.0,57.6435,57.6691,57.5922,57.6435,28934.0
2015-10-02 11:10:00,67.42,67.45,67.37,67.39,14495.0,57.6435,57.6691,57.6007,57.6178,14495.0
2015-10-02 11:20:00,67.38,67.43,67.21,67.4,19248.0,57.6093,57.652,57.4639,57.6264,19248.0
2015-10-02 11:30:00,67.41,67.47,67.3,67.3,20802.0,57.6349,57.6862,57.5409,57.5409,20802.0
2015-10-02 11:40:00,67.3,67.36,67.26,67.31,19195.0,57.5409,57.5922,57.5067,57.5494,19195.0
2015-10-02 11:50:00,67.3,67.34,67.25,67.32,21795.0,57.5409,57.5751,57.4981,57.558,21795.0
2015-10-02 12:00:00,67.32,67.4,67.3,67.34,13232.0,57.558,57.6264,57.5409,57.5751,13232.0
2015-10-02 12:10:00,67.35,67.51,67.34,67.51,28933.0,57.5836,57.7204,57.5751,57.7204,28933.0
2015-10-02 12:20:00,67.51,67.65,67.5,67.64,44942.0,57.7204,57.8401,57.7119,57.8316,44942.0
2015-10-02 12:30:00,67.66,67.88,67.66,67.75,39857.0,57.8487,58.0368,57.8487,57.9256,39857.0
2015-10-02 12:40:00,67.75,67.93,67.74,67.89,17889.0,57.9256,58.0795,57.9171,58.0453,17889.0
2015-10-02 12:50:00,67.89,68.04,67.89,68.01,21595.0,58.0453,58.1736,58.0453,58.1479,21595.0
2015-10-02 13:00:00,68.02,68.12,68.0,68.08,14211.0,58.1565,58.242,58.1394,58.2078,14211.0
2015-10-02 13:10:00,68.07,68.16,68.04,68.05,24081.0,58.1992,58.2762,58.1736,58.1821,24081.0
2015-10-02 13:20:00,68.06,68.06,67.96,67.98,27147.0,58.1907,58.1907,58.1052,58.1223,27147.0
2015-10-02 13:30:00,67.98,68.0,67.88,67.88,18327.0,58.1223,58.1394,58.0368,58.0368,18327.0
2015-10-02 13:40:00,67.87,68.0,67.84,67.96,26238.0,58.0282,58.1394,58.0026,58.1052,26238.0
2015-10-02 13:50:00,67.97,67.98,67.74,67.74,25287.0,58.1137,58.1223,57.9171,57.9171,25287.0
2015-10-02 14:00:00,67.74,67.95,67.7,67.94,22157.0,57.9171,58.0966,57.8829,58.0881,22157.0
2015-10-02 14:10:00,67.94,67.94,67.79,67.81,35096.0,58.0881,58.0881,57.9598,57.9769,35096.0
2015-10-02 14:20:00,67.8,68.05,67.78,67.98,37768.0,57.9684,58.1821,57.9513,58.1223,37768.0
2015-10-02 14:30:00,67.98,68.03,67.93,67.94,19897.0,58.1223,58.165,58.0795,58.0881,19897.0
2015-10-02 14:40:00,67.96,67.96,67.86,67.92,27043.0,58.1052,58.1052,58.0197,58.071,27043.0
2015-10-02 14:50:00,67.93,67.98,67.85,67.85,50988.0,58.0795,58.1223,58.0111,58.0111,50988.0
2015-10-02 15:00:00,67.85,67.9,67.79,67.89,29889.0,58.0111,58.0539,57.9598,58.0453,29889.0
2015-10-02 15:10:00,67.9,68.1,67.87,68.1,34316.0,58.0539,58.2249,58.0282,58.2249,34316.0
2015-10-02 15:20:00,68.11,68.32,68.11,68.32,47836.0,58.2334,58.413,58.2334,58.413,47836.0
2015-10-02 15:30:00,68.31,68.41,68.24,68.35,63143.0,58.4044,58.4899,58.3446,58.4386,63143.0
2015-10-02 15:40:00,68.34,68.4,68.26,68.31,75643.0,58.4301,58.4814,58.3617,58.4044,75643.0
2015-10-02 15:50:00,68.32,68.39,68.26,68.39,140337.0,58.413,58.4728,58.3617,58.4728,140337.0
2015-10-05 09:30:00,68.52,69.05,68.5,69.01,96205.0,58.584,59.0371,58.5669,59.0029,96205.0
2015-10-05 09:40:00,69.05,69.29,69.02,69.28,26178.0,59.0371,59.2423,59.0115,59.2338,26178.0
2015-10-05 09:50:00,69.29,69.41,69.25,69.39,45955.0,59.2423,59.3449,59.2081,59.3278,45955.0
2015-10-05 10:00:00,69.38,69.4,69.27,69.27,41276.0,59.3193,59.3364,59.2252,59.2252,41276.0
2015-10-05 10:10:00,69.26,69.36,69.21,69.36,86399.0,59.2167,59.3022,59.1739,59.3022,86399.0
2015-10-05 10:20:00,69.37,69.46,69.33,69.39,31757.0,59.3107,59.3877,59.2765,59.3278,31757.0
2015-10-05 10:30:00,69.4,69.42,69.34,69.41,21091.0,59.3364,59.3535,59.2851,59.3449,21091.0
2015-10-05 10:40:00,69.41,69.43,69.31,69.38,68305.0,59.3449,59.362,59.2594,59.3193,68305.0
2015-10-05 10:50:00,69.39,69.49,69.32,69.47,35235.0,59.3278,59.4133,59.268,59.3962,35235.0
2015-10-05 11:00:00,69.47,69.51,69.4,69.42,46543.0,59.3962,59.4304,59.3364,59.3535,46543.0
2015-10-05 11:10:00,69.42,69.44,69.32,69.34,23805.0,59.3535,59.3706,59.268,59.2851,23805.0
2015-10-05 11:20:00,69.36,69.45,69.35,69.39,23427.0,59.3022,59.3791,59.2936,59.3278,23427.0
2015-10-05 11:30:00,69.39,69.45,69.36,69.38,37008.0,59.3278,59.3791,59.3022,59.3193,37008.0
2015-10-05 11:40:00,69.38,69.46,69.38,69.45,42183.0,59.3193,59.3877,59.3193,59.3791,42183.0
2015-10-05 11:50:00,69.45,69.46,69.39,69.42,42285.0,59.3791,59.3877,59.3278,59.3535,42285.0
2015-10-05 12:00:00,69.42,69.45,69.39,69.4,38574.0,59.3535,59.3791,59.3278,59.3364,38574.0
2015-10-05 12:10:00,69.4,69.52,69.35,69.45,39837.0,59.3364,59.439,59.2936,59.3791,39837.0
2015-10-05 12:20:00,69.45,69.51,69.44,69.5,20823.0,59.3791,59.4304,59.3706,59.4219,20823.0
2015-10-05 12:30:00,69.49,69.5,69.45,69.49,16090.0,59.4133,59.4219,59.3791,59.4133,16090.0
2015-10-05 12:40:00,69.49,69.51,69.32,69.39,49161.0,59.4133,59.4304,59.268,59.3278,49161.0
2015-10-05 12:50:00,69.4,69.46,69.35,69.39,23027.0,59.3364,59.3877,59.2936,59.3278,23027.0
2015-10-05 13:00:00,69.4,69.52,69.39,69.5,22919.0,59.3364,59.439,59.3278,59.4219,22919.0
2015-10-05 13:10:00,69.51,69.57,69.48,69.53,45101.0,59.4304,59.4817,59.4048,59.4475,45101.0
2015-10-05 13:20:00,69.54,69.55,69.52,69.52,26823.0,59.4561,59.4646,59.439,59.439,26823.0
2015-10-05 13:30:00,69.52,69.6,69.48,69.59,22102.0,59.439,59.5074,59.4048,59.4988,22102.0
2015-10-05 13:40:00,69.59,69.68,69.55,69.68,18353.0,59.4988,59.5758,59.4646,59.5758,18353.0
2015-10-05 13:50:00,69.69,69.75,69.65,69.67,34132.0,59.5843,59.6356,59.5501,59.5672,34132.0
2015-10-05 14:00:00,69.67,69.78,69.67,69.78,19112.0,59.5672,59.6613,59.5672,59.6613,19112.0
2015-10-05 14:10:00,69.77,69.81,69.72,69.75,30155.0,59.6527,59.6869,59.61,59.6356,30155.0
2015-10-05 14:20:00,69.74,69.82,69.73,69.77,22802.0,59.6271,59.6955,59.6185,59.6527,22802.0
2015-10-05 14:30:00,69.78,69.79,69.72,69.73,33004.0,59.6613,59.6698,59.61,59.6185,33004.0
2015-10-05 14:40:00,69.73,69.74,69.64,69.64,27150.0,59.6185,59.6271,59.5416,59.5416,27150.0
2015-10-05 14:50:00,69.65,69.73,69.64,69.67,40091.0,59.5501,59.6185,59.5416,59.5672,40091.0
2015-10-05 15:00:00,69.67,69.74,69.66,69.71,56929.0,59.5672,59.6271,59.5587,59.6014,56929.0
2015-10-05 15:10:00,69.71,69.71,69.62,69.64,43662.0,59.6014,59.6014,59.5245,59.5416,43662.0
2015-10-05 15:20:00,69.65,69.76,69.63,69.76,48130.0,59.5501,59.6442,59.533,59.6442,48130.0
2015-10-05 15:30:00,69.75,69.76,69.67,69.71,53373.0,59.6356,59.6442,59.5672,59.6014,53373.0
2015-10-05 15:40:00,69.71,69.75,69.65,69.74,73855.0,59.6014,59.6356,59.5501,59.6271,73855.0
2015-10-05 15:50:00,69.73,69.75,69.7,69.72,147896.0,59.6185,59.6356,59.5929,59.61,147896.0
2015-10-06 09:30:00,69.44,69.69,69.16,69.65,38054.0,59.3706,59.5843,59.1312,59.5501,38054.0
2015-10-06 09:40:00,69.69,69.77,69.61,69.66,22550.0,59.5843,59.6527,59.5159,59.5587,22550.0
2015-10-06 09:50:00,69.68,69.76,69.62,69.66,16283.0,59.5758,59.6442,59.5245,59.5587,16283.0
2015-10-06 10:00:00,69.66,69.66,69.45,69.56,14695.0,59.5587,59.5587,59.3791,59.4732,14695.0
2015-10-06 10:10:00,69.61,69.66,69.4,69.4,11555.0,59.5159,59.5587,59.3364,59.3364,11555.0
2015-10-06 10:20:00,69.35,69.52,69.35,69.39,19998.0,59.2936,59.439,59.2936,59.3278,19998.0
2015-10-06 10:30:00,69.4,69.43,69.24,69.33,14984.0,59.3364,59.362,59.1996,59.2765,14984.0
2015-10-06 10:40:00,69.33,69.48,69.33,69.39,16812.0,59.2765,59.4048,59.2765,59.3278,16812.0
2015-10-06 10:50:00,69.4,69.42,69.33,69.41,23026.0,59.3364,59.3535,59.2765,59.3449,23026.0
2015-10-06 11:00:00,69.4,69.42,69.19,69.23,27109.0,59.3364,59.3535,59.1568,59.191,27109.0
2015-10-06 11:10:00,69.22,69.37,69.15,69.31,36183.0,59.1825,59.3107,59.1226,59.2594,36183.0
2015-10-06 11:20:00,69.3,69.32,69.18,69.24,13207.0,59.2509,59.268,59.1483,59.1996,13207.0
2015-10-06 11:30:00,69.25,69.28,69.12,69.13,16002.0,59.2081,59.2338,59.097,59.1055,16002.0
2015-10-06 11:40:00,69.11,69.2,69.11,69.14,11935.0,59.0884,59.1654,59.0884,59.1141,11935.0
2015-10-06 11:50:00,69.1,69.13,68.99,69.06,17375.0,59.0799,59.1055,58.9858,59.0457,17375.0
2015-10-06 12:00:00,69.07,69.1,68.98,68.99,12997.0,59.0542,59.0799,58.9773,58.9858,12997.0
2015-10-06 12:10:00,68.98,69.01,68.95,68.95,9163.0,58.9773,59.0029,58.9516,58.9516,9163.0
2015-10-06 12:20:00,68.96,69.03,68.94,68.96,13196.0,58.9602,59.02,58.9431,58.9602,13196.0
2015-10-06 12:30:00,68.94,68.95,68.84,68.9,14394.0,58.9431,58.9516,58.8576,58.9089,14394.0
2015-10-06 12:40:00,68.9,68.92,68.84,68.89,13450.0,58.9089,58.926,58.8576,58.9003,13450.0
2015-10-06 12:50:00,68.88,68.96,68.88,68.93,11832.0,58.8918,58.9602,58.8918,58.9345,11832.0
2015-10-06 13:00:00,68.94,68.95,68.9,68.92,12947.0,58.9431,58.9516,58.9089,58.926,12947.0
2015-10-06 13:10:00,68.92,68.95,68.87,68.94,26265.0,58.926,58.9516,58.8832,58.9431,26265.0
2015-10-06 13:20:00,68.95,69.02,68.95,68.99,13782.0,58.9516,59.0115,58.9516,58.9858,13782.0
2015-10-06 13:30:00,69.01,69.01,68.96,68.98,13956.0,59.0029,59.0029,58.9602,58.9773,13956.0
2015-10-06 13:40:00,68.98,69.05,68.96,69.05,10891.0,58.9773,59.0371,58.9602,59.0371,10891.0
2015-10-06 13:50:00,69.06,69.06,69.0,69.04,20166.0,59.0457,59.0457,58.9944,59.0286,20166.0
2015-10-06 14:00:00,69.05,69.07,68.98,69.01,14078.0,59.0371,59.0542,58.9773,59.0029,14078.0
2015-10-06 14:10:00,69.01,69.17,69.0,69.15,19683.0,59.0029,59.1397,58.9944,59.1226,19683.0
2015-10-06 14:20:00,69.17,69.23,69.13,69.21,11388.0,59.1397,59.191,59.1055,59.1739,11388.0
2015-10-06 14:30:00,69.23,69.26,69.15,69.26,11514.0,59.191,59.2167,59.1226,59.2167,11514.0
2015-10-06 14:40:00,69.27,69.27,69.14,69.22,15943.0,59.2252,59.2252,59.1141,59.1825,15943.0
2015-10-06 14:50:00,69.23,69.25,69.06,69.11,14991.0,59.191,59.2081,59.0457,59.0884,14991.0
2015-10-06 15:00:00,69.1,69.18,69.06,69.16,18758.0,59.0799,59.1483,59.0457,59.1312,18758.0
2015-10-06 15:10:00,69.15,69.2,69.1,69.19,20229.0,59.1226,59.1654,59.0799,59.1568,20229.0
2015-10-06 15:20:00,69.19,69.24,69.14,69.22,20508.0,59.1568,59.1996,59.1141,59.1825,20508.0
2015-10-06 15:30:00,69.23,69.27,69.19,69.24,31916.0,59.191,59.2252,59.1568,59.1996,31916.0
2015-10-06 15:40:00,69.24,69.28,69.19,69.23,30069.0,59.1996,59.2338,59.1568,59.191,30069.0
2015-10-06 15:50:00,69.22,69.28,69.15,69.2,98400.0,59.1825,59.2338,59.1226,59.1654,98400.0
2015-10-07 09:30:00,69.46,69.8,69.32,69.8,37322.0,59.3877,59.6784,59.268,59.6784,37322.0
2015-10-07 09:40:00,69.82,69.88,69.65,69.68,15881.0,59.6955,59.7468,59.5501,59.5758,15881.0
2015-10-07 09:50:00,69.69,69.72,69.63,69.7,14485.0,59.5843,59.61,59.533,59.5929,14485.0
2015-10-07 10:00:00,69.72,69.75,69.57,69.63,19997.0,59.61,59.6356,59.4817,59.533,19997.0
2015-10-07 10:10:00,69.64,69.71,69.62,69.63,10997.0,59.5416,59.6014,59.5245,59.533,10997.0
2015-10-07 10:20:00,69.61,69.68,69.6,69.68,11381.0,59.5159,59.5758,59.5074,59.5758,11381.0
2015-10-07 10:30:00,69.68,69.7,69.62,69.62,18014.0,59.5758,59.5929,59.5245,59.5245,18014.0
2015-10-07 10:40:00,69.61,69.61,69.32,69.32,23492.0,59.5159,59.5159,59.268,59.268,23492.0
2015-10-07 10:50:00,69.33,69.39,69.27,69.37,15607.0,59.2765,59.3278,59.2252,59.3107,15607.0
2015-10-07 11:00:00,69.38,69.41,69.22,69.29,19135.0,59.3193,59.3449,59.1825,59.2423,19135.0
2015-10-07 11:10:00,69.29,69.29,69.06,69.16,25899.0,59.2423,59.2423,59.0457,59.1312,25899.0
2015-10-07 11:20:00,69.14,69.19,69.09,69.18,16922.0,59.1141,59.1568,59.0713,59.1483,16922.0
2015-10-07 11:30:00,69.18,69.39,69.16,69.39,22842.0,59.1483,59.3278,59.1312,59.3278,22842.0
2015-10-07 11:40:00,69.39,69.42,69.25,69.37,42227.0,59.3278,59.3535,59.2081,59.3107,42227.0
2015-10-07 11:50:00,69.36,69.48,69.36,69.45,30636.0,59.3022,59.4048,59.3022,59.3791,30636.0
2015-10-07 12:00:00,69.45,69.51,69.4,69.49,25505.0,59.3791,59.4304,59.3364,59.4133,25505.0
2015-10-07 12:10:00,69.49,69.52,69.4,69.51,29298.0,59.4133,59.439,59.3364,59.4304,29298.0
2015-10-07 12:20:00,69.5,69.51,69.34,69.39,23491.0,59.4219,59.4304,59.2851,59.3278,23491.0
2015-10-07 12:30:00,69.38,69.48,69.38,69.43,15531.0,59.3193,59.4048,59.3193,59.362,15531.0
2015-10-07 12:40:00,69.44,69.54,69.4,69.51,22902.0,59.3706,59.4561,59.3364,59.4304,22902.0
2015-10-07 12:50:00,69.53,69.54,69.45,69.46,17791.0,59.4475,59.4561,59.3791,59.3877,17791.0
2015-10-07 13:00:00,69.46,69.61,69.42,69.61,15431.0,59.3877,59.5159,59.3535,59.5159,15431.0
2015-10-07 13:10:00,69.61,69.64,69.54,69.54,19443.0,59.5159,59.5416,59.4561,59.4561,19443.0
2015-10-07 13:20:00,69.55,69.63,69.53,69.55,28776.0,59.4646,59.533,59.4475,59.4646,28776.0
2015-10-07 13:30:00,69.55,69.64,69.55,69.62,18131.0,59.4646,59.5416,59.4646,59.5245,18131.0
2015-10-07 13:40:00,69.62,69.69,69.58,69.66,30044.0,59.5245,59.5843,59.4903,59.5587,30044.0
2015-10-07 13:50:00,69.66,69.75,69.61,69.7,17453.0,59.5587,59.6356,59.5159,59.5929,17453.0
2015-10-07 14:00:00,69.71,69.78,69.69,69.69,20851.0,59.6014,59.6613,59.5843,59.5843,20851.0
2015-10-07 14:10:00,69.69,69.69,69.6,69.63,21493.0,59.5843,59.5843,59.5074,59.533,21493.0
2015-10-07 14:20:00,69.61,69.61,69.55,69.6,15022.0,59.5159,59.5159,59.4646,59.5074,15022.0
2015-10-07 14:30:00,69.61,69.69,69.51,69.56,19089.0,59.5159,59.5843,59.4304,59.4732,19089.0
2015-10-07 14:40:00,69.55,69.63,69.55,69.58,17792.0,59.4646,59.533,59.4646,59.4903,17792.0
2015-10-07 14:50:00,69.58,69.65,69.54,69.6,18190.0,59.4903,59.5501,59.4561,59.5074,18190.0
2015-10-07 15:00:00,69.6,69.64,69.58,69.59,27344.0,59.5074,59.5416,59.4903,59.4988,27344.0
2015-10-07 15:10:00,69.59,69.71,69.58,69.69,39825.0,59.4988,59.6014,59.4903,59.5843,39825.0
2015-10-07 15:20:00,69.68,69.69,69.58,69.59,36838.0,59.5758,59.5843,59.4903,59.4988,36838.0
2015-10-07 15:30:00,69.6,69.67,69.6,69.66,38123.0,59.5074,59.5672,59.5074,59.5587,38123.0
2015-10-07 15:40:00,69.66,69.76,69.65,69.69,68623.0,59.5587,59.6442,59.5501,59.5843,68623.0
2015-10-07 15:50:00,69.7,69.8,69.69,69.8,93723.0,59.5929,59.6784,59.5843,59.6784,93723.0
2015-10-08 09:30:00,69.73,69.87,69.7,69.81,28751.0,59.6185,59.7382,59.5929,59.6869,28751.0
2015-10-08 09:40:00,69.8,69.84,69.64,69.74,12732.0,59.6784,59.7126,59.5416,59.6271,12732.0
2015-10-08 09:50:00,69.75,69.76,69.69,69.75,19320.0,59.6356,59.6442,59.5843,59.6356,19320.0
2015-10-08 10:00:00,69.75,69.86,69.75,69.82,17892.0,59.6356,59.7297,59.6356,59.6955,17892.0
2015-10-08 10:10:00,69.85,69.87,69.78,69.79,22500.0,59.7211,59.7382,59.6613,59.6698,22500.0
2015-10-08 10:20:00,69.77,69.85,69.76,69.8,12702.0,59.6527,59.7211,59.6442,59.6784,12702.0
2015-10-08 10:30:00,69.81,69.88,69.79,69.87,12983.0,59.6869,59.7468,59.6698,59.7382,12983.0
2015-10-08 10:40:00,69.87,69.88,69.83,69.83,10387.0,59.7382,59.7468,59.704,59.704,10387.0
2015-10-08 10:50:00,69.83,69.89,69.82,69.89,8205.0,59.704,59.7553,59.6955,59.7553,8205.0
2015-10-08 11:00:00,69.88,69.91,69.79,69.82,15761.0,59.7468,59.7724,59.6698,59.6955,15761.0
2015-10-08 11:10:00,69.82,69.84,69.76,69.8,15680.0,59.6955,59.7126,59.6442,59.6784,15680.0
2015-10-08 11:20:00,69.8,69.81,69.75,69.75,17509.0,59.6784,59.6869,59.6356,59.6356,17509.0
2015-10-08 11:30:00,69.77,69.8,69.73,69.73,16673.0,59.6527,59.6784,59.6185,59.6185,16673.0
2015-10-08 11:40:00,69.71,69.72,69.66,69.68,11050.0,59.6014,59.61,59.5587,59.5758,11050.0
2015-10-08 11:50:00,69.68,69.71,69.67,69.67,24857.0,59.5758,59.6014,59.5672,59.5672,24857.0
2015-10-08 12:00:00,69.67,69.71,69.64,69.64,19640.0,59.5672,59.6014,59.5416,59.5416,19640.0
2015-10-08 12:10:00,69.62,69.66,69.62,69.62,9397.0,59.5245,59.5587,59.5245,59.5245,9397.0
2015-10-08 12:20:00,69.62,69.62,69.52,69.53,23516.0,59.5245,59.5245,59.439,59.4475,23516.0
2015-10-08 12:30:00,69.52,69.56,69.51,69.51,12457.0,59.439,59.4732,59.4304,59.4304,12457.0
2015-10-08 12:40:00,69.52,69.54,69.39,69.39,19383.0,59.439,59.4561,59.3278,59.3278,19383.0
2015-10-08 12:50:00,69.39,69.4,69.35,69.36,23532.0,59.3278,59.3364,59.2936,59.3022,23532.0
2015-10-08 13:00:00,69.36,69.38,69.32,69.36,22477.0,59.3022,59.3193,59.268,59.3022,22477.0
2015-10-08 13:10:00,69.34,69.34,69.27,69.28,19781.0,59.2851,59.2851,59.2252,59.2338,19781.0
2015-10-08 13:20:00,69.29,69.33,69.26,69.29,22241.0,59.2423,59.2765,59.2167,59.2423,22241.0
2015-10-08 13:30:00,69.28,69.29,69.15,69.18,37185.0,59.2338,59.2423,59.1226,59.1483,37185.0
2015-10-08 13:40:00,69.18,69.18,69.07,69.09,28272.0,59.1483,59.1483,59.0542,59.0713,28272.0
2015-10-08 13:50:00,69.08,69.08,69.0,69.02,31099.0,59.0628,59.0628,58.9944,59.0115,31099.0
2015-10-08 14:00:00,69.02,69.23,69.0,69.09,62526.0,59.0115,59.191,58.9944,59.0713,62526.0
2015-10-08 14:10:00,69.1,69.16,69.03,69.08,54400.0,59.0799,59.1312,59.02,59.0628,54400.0
2015-10-08 14:20:00,69.08,69.12,69.01,69.11,43037.0,59.0628,59.097,59.0029,59.0884,43037.0
2015-10-08 14:30:00,69.12,69.36,69.1,69.35,42296.0,59.097,59.3022,59.0799,59.2936,42296.0
2015-10-08 14:40:00,69.34,69.46,69.32,69.4,31747.0,59.2851,59.3877,59.268,59.3364,31747.0
2015-10-08 14:50:00,69.39,69.51,69.35,69.48,27220.0,59.3278,59.4304,59.2936,59.4048,27220.0
2015-10-08 15:00:00,69.48,69.56,69.45,69.46,43020.0,59.4048,59.4732,59.3791,59.3877,43020.0
2015-10-08 15:10:00,69.47,69.54,69.46,69.5,52438.0,59.3962,59.4561,59.3877,59.4219,52438.0
2015-10-08 15:20:00,69.5,69.53,69.43,69.45,61214.0,59.4219,59.4475,59.362,59.3791,61214.0
2015-10-08 15:30:00,69.46,69.5,69.36,69.39,62765.0,59.3877,59.4219,59.3022,59.3278,62765.0
2015-10-08 15:40:00,69.39,69.52,69.39,69.46,76109.0,59.3278,59.439,59.3278,59.3877,76109.0
2015-10-08 15:50:00,69.47,69.55,69.45,69.5,129158.0,59.3962,59.4646,59.3791,59.4219,129158.0
2015-10-09 09:30:00,69.4,69.74,69.36,69.71,37132.0,59.3364,59.6271,59.3022,59.6014,37132.0
2015-10-09 09:40:00,69.7,69.7,69.38,69.45,37610.0,59.5929,59.5929,59.3193,59.3791,37610.0
2015-10-09 09:50:00,69.46,69.52,69.29,69.39,25164.0,59.3877,59.439,59.2423,59.3278,25164.0
2015-10-09 10:00:00,69.4,69.46,69.17,69.19,32788.0,59.3364,59.3877,59.1397,59.1568,32788.0
2015-10-09 10:10:00,69.18,69.18,69.04,69.15,18684.0,59.1483,59.1483,59.0286,59.1226,18684.0
2015-10-09 10:20:00,69.17,69.2,69.06,69.18,34163.0,59.1397,59.1654,59.0457,59.1483,34163.0
2015-10-09 10:30:00,69.19,69.25,69.1,69.12,31506.0,59.1568,59.2081,59.0799,59.097,31506.0
2015-10-09 10:40:00,69.13,69.19,69.05,69.05,38501.0,59.1055,59.1568,59.0371,59.0371,38501.0
2015-10-09 10:50:00,69.04,69.04,68.96,69.01,39193.0,59.0286,59.0286,58.9602,59.0029,39193.0
2015-10-09 11:00:00,68.99,69.05,68.99,68.99,33284.0,58.9858,59.0371,58.9858,58.9858,33284.0
2015-10-09 11:10:00,68.99,69.03,68.92,68.93,37876.0,58.9858,59.02,58.926,58.9345,37876.0
2015-10-09 11:20:00,68.94,68.96,68.9,68.92,21362.0,58.9431,58.9602,58.9089,58.926,21362.0
2015-10-09 11:30:00,68.93,68.94,68.82,68.84,30745.0,58.9345,58.9431,58.8405,58.8576,30745.0
2015-10-09 11:40:00,68.83,68.85,68.75,68.76,32363.0,58.849,58.8661,58.7806,58.7892,32363.0
2015-10-09 11:50:00,68.76,68.95,68.76,68.95,13776.0,58.7892,58.9516,58.7892,58.9516,13776.0
2015-10-09 12:00:00,68.97,68.99,68.85,68.9,23670.0,58.9687,58.9858,58.8661,58.9089,23670.0
2015-10-09 12:10:00,68.9,68.9,68.78,68.81,18337.0,58.9089,58.9089,58.8063,58.8319,18337.0
2015-10-09 12:20:00,68.81,68.88,68.81,68.88,14595.0,58.8319,58.8918,58.8319,58.8918,14595.0
2015-10-09 12:30:00,68.88,68.88,68.79,68.81,14305.0,58.8918,58.8918,58.8148,58.8319,14305.0
2015-10-09 12:40:00,68.82,68.83,68.75,68.82,17796.0,58.8405,58.849,58.7806,58.8405,17796.0
2015-10-09 12:50:00,68.81,68.82,68.72,68.73,18050.0,58.8319,58.8405,58.755,58.7635,18050.0
2015-10-09 13:00:00,68.74,68.77,68.67,68.67,25228.0,58.7721,58.7977,58.7122,58.7122,25228.0
2015-10-09 13:10:00,68.66,68.8,68.61,68.8,21574.0,58.7037,58.8234,58.6609,58.8234,21574.0
2015-10-09 13:20:00,68.8,68.89,68.79,68.79,22192.0,58.8234,58.9003,58.8148,58.8148,22192.0
2015-10-09 13:30:00,68.81,68.81,68.73,68.78,17664.0,58.8319,58.8319,58.7635,58.8063,17664.0
2015-10-09 13:40:00,68.77,68.81,68.76,68.8,27404.0,58.7977,58.8319,58.7892,58.8234,27404.0
2015-10-09 13:50:00,68.8,68.8,68.73,68.74,21989.0,58.8234,58.8234,58.7635,58.7721,21989.0
2015-10-09 14:00:00,68.74,68.77,68.72,68.74,18310.0,58.7721,58.7977,58.755,58.7721,18310.0
2015-10-09 14:10:00,68.74,68.75,68.64,68.68,26544.0,58.7721,58.7806,58.6866,58.7208,26544.0
2015-10-09 14:20:00,68.69,68.78,68.64,68.76,24738.0,58.7293,58.8063,58.6866,58.7892,24738.0
2015-10-09 14:30:00,68.77,68.81,68.73,68.73,32103.0,58.7977,58.8319,58.7635,58.7635,32103.0
2015-10-09 14:40:00,68.73,68.76,68.7,68.75,21685.0,58.7635,58.7892,58.7379,58.7806,21685.0
2015-10-09 14:50:00,68.75,68.79,68.73,68.76,28410.0,58.7806,58.8148,58.7635,58.7892,28410.0
2015-10-09 15:00:00,68.76,68.77,68.74,68.77,25046.0,58.7892,58.7977,58.7721,58.7977,25046.0
2015-10-09 15:10:00,68.77,68.77,68.7,68.73,38873.0,58.7977,58.7977,58.7379,58.7635,38873.0
2015-10-09 15:20:00,68.73,68.81,68.73,68.8,86481.0,58.7635,58.8319,58.7635,58.8234,86481.0
2015-10-09 15:30:00,68.8,68.83,68.79,68.8,67387.0,58.8234,58.849,58.8148,58.8234,67387.0
2015-10-09 15:40:00,68.8,68.92,68.79,68.89,79040.0,58.8234,58.926,58.8148,58.9003,79040.0
2015-10-09 15:50:00,68.89,68.91,68.74,68.74,239255.0,58.9003,58.9174,58.7721,58.7721,239255.0
2015-10-12 09:30:00,68.75,69.13,68.1,69.13,35122.0,58.7806,59.1055,58.2249,59.1055,35122.0
2015-10-12 09:40:00,69.13,69.31,69.12,69.28,23693.0,59.1055,59.2594,59.097,59.2338,23693.0
2015-10-12 09:50:00,69.32,69.44,69.29,69.41,29238.0,59.268,59.3706,59.2423,59.3449,29238.0
2015-10-12 10:00:00,69.42,69.65,69.42,69.58,42205.0,59.3535,59.5501,59.3535,59.4903,42205.0
2015-10-12 10:10:00,69.57,69.59,69.43,69.45,20497.0,59.4817,59.4988,59.362,59.3791,20497.0
2015-10-12 10:20:00,69.44,69.46,69.4,69.44,22470.0,59.3706,59.3877,59.3364,59.3706,22470.0
2015-10-12 10:30:00,69.43,69.44,69.35,69.4,24738.0,59.362,59.3706,59.2936,59.3364,24738.0
2015-10-12 10:40:00,69.4,69.45,69.36,69.44,19103.0,59.3364,59.3791,59.3022,59.3706,19103.0
2015-10-12 10:50:00,69.45,69.49,69.36,69.36,13610.0,59.3791,59.4133,59.3022,59.3022,13610.0
2015-10-12 11:00:00,69.37,69.47,69.36,69.46,19965.0,59.3107,59.3962,59.3022,59.3877,19965.0
2015-10-12 11:10:00,69.47,69.48,69.39,69.4,14257.0,59.3962,59.4048,59.3278,59.3364,14257.0
2015-10-12 11:20:00,69.4,69.47,69.38,69.42,16638.0,59.3364,59.3962,59.3193,59.3535,16638.0
2015-10-12 11:30:00,69.42,69.43,69.33,69.35,13486.0,59.3535,59.362,59.2765,59.2936,13486.0
2015-10-12 11:40:00,69.35,69.46,69.3,69.37,20110.0,59.2936,59.3877,59.2509,59.3107,20110.0
2015-10-12 11:50:00,69.38,69.39,69.32,69.37,20305.0,59.3193,59.3278,59.268,59.3107,20305.0
2015-10-12 12:00:00,69.38,69.38,69.31,69.37,12301.0,59.3193,59.3193,59.2594,59.3107,12301.0
2015-10-12 12:10:00,69.39,69.43,69.38,69.4,12612.0,59.3278,59.362,59.3193,59.3364,12612.0
2015-10-12 12:20:00,69.4,69.5,69.4,69.5,13498.0,59.3364,59.4219,59.3364,59.4219,13498.0
2015-10-12 12:30:00,69.5,69.5,69.43,69.48,16826.0,59.4219,59.4219,59.362,59.4048,16826.0
2015-10-12 12:40:00,69.48,69.5,69.46,69.49,15627.0,59.4048,59.4219,59.3877,59.4133,15627.0
2015-10-12 12:50:00,69.49,69.51,69.44,69.48,26191.0,59.4133,59.4304,59.3706,59.4048,26191.0
2015-10-12 13:00:00,69.47,69.48,69.39,69.4,12249.0,59.3962,59.4048,59.3278,59.3364,12249.0
2015-10-12 13:10:00,69.4,69.46,69.39,69.45,18485.0,59.3364,59.3877,59.3278,59.3791,18485.0
2015-10-12 13:20:00,69.45,69.51,69.45,69.49,17430.0,59.3791,59.4304,59.3791,59.4133,17430.0
2015-10-12 13:30:00,69.48,69.51,69.43,69.47,28810.0,59.4048,59.4304,59.362,59.3962,28810.0
2015-10-12 13:40:00,69.45,69.46,69.34,69.39,20001.0,59.3791,59.3877,59.2851,59.3278,20001.0
2015-10-12 13:50:00,69.41,69.41,69.32,69.33,7863.0,59.3449,59.3449,59.268,59.2765,7863.0
2015-10-12 14:00:00,69.33,69.48,69.32,69.48,28076.0,59.2765,59.4048,59.268,59.4048,28076.0
2015-10-12 14:10:00,69.47,69.47,69.33,69.33,40918.0,59.3962,59.3962,59.2765,59.2765,40918.0
2015-10-12 14:20:00,69.34,69.35,69.29,69.31,28805.0,59.2851,59.2936,59.2423,59.2594,28805.0
2015-10-12 14:30:00,69.32,69.38,69.3,69.36,32343.0,59.268,59.3193,59.2509,59.3022,32343.0
2015-10-12 14:40:00,69.37,69.39,69.28,69.34,20171.0,59.3107,59.3278,59.2338,59.2851,20171.0
2015-10-12 14:50:00,69.34,69.4,69.33,69.4,18003.0,59.2851,59.3364,59.2765,59.3364,18003.0
2015-10-12 15:00:00,69.41,69.46,69.34,69.39,48339.0,59.3449,59.3877,59.2851,59.3278,48339.0
2015-10-12 15:10:00,69.39,69.41,69.34,69.37,43428.0,59.3278,59.3449,59.2851,59.3107,43428.0
2015-10-12 15:20:00,69.37,69.4,69.34,69.38,28217.0,59.3107,59.3364,59.2851,59.3193,28217.0
2015-10-12 15:30:00,69.39,69.46,69.34,69.45,63864.0,59.3278,59.3877,59.2851,59.3791,63864.0
2015-10-12 15:40:00,69.45,69.47,69.38,69.39,25360.0,59.3791,59.3962,59.3193,59.3278,25360.0
2015-10-12 15:50:00,69.4,69.42,69.36,69.4,39579.0,59.3364,59.3535,59.3022,59.3364,39579.0
2015-10-13 09:30:00,69.16,69.48,69.16,69.4,24018.0,59.1312,59.4048,59.1312,59.3364,24018.0
2015-10-13 09:40:00,69.43,69.5,69.38,69.4,10186.0,59.362,59.4219,59.3193,59.3364,10186.0
2015-10-13 09:50:00,69.39,69.44,69.34,69.44,19685.0,59.3278,59.3706,59.2851,59.3706,19685.0
2015-10-13 10:00:00,69.47,69.58,69.44,69.48,24346.0,59.3962,59.4903,59.3706,59.4048,24346.0
2015-10-13 10:10:00,69.47,69.53,69.46,69.53,10077.0,59.3962,59.4475,59.3877,59.4475,10077.0
2015-10-13 10:20:00,69.52,69.54,69.48,69.5,18809.0,59.439,59.4561,59.4048,59.4219,18809.0
2015-10-13 10:30:00,69.49,69.51,69.45,69.48,17462.0,59.4133,59.4304,59.3791,59.4048,17462.0
2015-10-13 10:40:00,69.48,69.5,69.38,69.38,19557.0,59.4048,59.4219,59.3193,59.3193,19557.0
2015-10-13 10:50:00,69.37,69.5,69.37,69.48,11729.0,59.3107,59.4219,59.3107,59.4048,11729.0
2015-10-13 11:00:00,69.48,69.53,69.46,69.5,25024.0,59.4048,59.4475,59.3877,59.4219,25024.0
2015-10-13 11:10:00,69.51,69.53,69.49,69.51,17007.0,59.4304,59.4475,59.4133,59.4304,17007.0
2015-10-13 11:20:00,69.51,69.54,69.47,69.49,12257.0,59.4304,59.4561,59.3962,59.4133,12257.0
2015-10-13 11:30:00,69.5,69.61,69.49,69.61,15112.0,59.4219,59.5159,59.4133,59.5159,15112.0
2015-10-13 11:40:00,69.6,69.6,69.5,69.52,16129.0,59.5074,59.5074,59.4219,59.439,16129.0
2015-10-13 11:50:00,69.52,69.52,69.44,69.45,4800.0,59.439,59.439,59.3706,59.3791,4800.0
2015-10-13 12:00:00,69.45,69.48,69.43,69.46,12597.0,59.3791,59.4048,59.362,59.3877,12597.0
2015-10-13 12:10:00,69.45,69.49,69.43,69.49,7498.0,59.3791,59.4133,59.362,59.4133,7498.0
2015-10-13 12:20:00,69.5,69.52,69.48,69.49,11277.0,59.4219,59.439,59.4048,59.4133,11277.0
2015-10-13 12:30:00,69.5,69.52,69.49,69.52,11156.0,59.4219,59.439,59.4133,59.439,11156.0
2015-10-13 12:40:00,69.53,69.53,69.45,69.45,7197.0,59.4475,59.4475,59.3791,59.3791,7197.0
2015-10-13 12:50:00,69.45,69.47,69.37,69.37,8241.0,59.3791,59.3962,59.3107,59.3107,8241.0
2015-10-13 13:00:00,69.36,69.36,69.32,69.34,10999.0,59.3022,59.3022,59.268,59.2851,10999.0
2015-10-13 13:10:00,69.34,69.41,69.34,69.41,7737.0,59.2851,59.3449,59.2851,59.3449,7737.0
2015-10-13 13:20:00,69.42,69.42,69.35,69.41,7998.0,59.3535,59.3535,59.2936,59.3449,7998.0
2015-10-13 13:30:00,69.41,69.42,69.34,69.41,10083.0,59.3449,59.3535,59.2851,59.3449,10083.0
2015-10-13 13:40:00,69.41,69.45,69.39,69.45,9739.0,59.3449,59.3791,59.3278,59.3791,9739.0
2015-10-13 13:50:00,69.45,69.47,69.41,69.42,10318.0,59.3791,59.3962,59.3449,59.3535,10318.0
2015-10-13 14:00:00,69.42,69.43,69.36,69.42,8400.0,59.3535,59.362,59.3022,59.3535,8400.0
2015-10-13 14:10:00,69.42,69.48,69.42,69.43,8452.0,59.3535,59.4048,59.3535,59.362,8452.0
2015-10-13 14:20:00,69.44,69.46,69.41,69.42,10327.0,59.3706,59.3877,59.3449,59.3535,10327.0
2015-10-13 14:30:00,69.41,69.46,69.39,69.44,12228.0,59.3449,59.3877,59.3278,59.3706,12228.0
2015-10-13 14:40:00,69.46,69.46,69.39,69.42,19033.0,59.3877,59.3877,59.3278,59.3535,19033.0
2015-10-13 14:50:00,69.41,69.42,69.37,69.4,13151.0,59.3449,59.3535,59.3107,59.3364,13151.0
2015-10-13 15:00:00,69.4,69.4,69.28,69.3,33551.0,59.3364,59.3364,59.2338,59.2509,33551.0
2015-10-13 15:10:00,69.31,69.33,69.21,69.21,23515.0,59.2594,59.2765,59.1739,59.1739,23515.0
2015-10-13 15:20:00,69.21,69.23,69.11,69.2,39693.0,59.1739,59.191,59.0884,59.1654,39693.0
2015-10-13 15:30:00,69.21,69.21,69.1,69.1,40078.0,59.1739,59.1739,59.0799,59.0799,40078.0
2015-10-13 15:40:00,69.1,69.1,68.97,69.04,50629.0,59.0799,59.0799,58.9687,59.0286,50629.0
2015-10-13 15:50:00,69.04,69.06,68.92,69.03,129415.0,59.0286,59.0457,58.926,59.02,129415.0
2015-10-14 09:30:00,68.93,69.1,68.72,69.07,21367.0,58.9345,59.0799,58.755,59.0542,21367.0
2015-10-14 09:40:00,69.09,69.2,69.03,69.04,15639.0,59.0713,59.1654,59.02,59.0286,15639.0
2015-10-14 09:50:00,69.03,69.04,68.98,69.03,24342.0,59.02,59.0286,58.9773,59.02,24342.0
2015-10-14 10:00:00,69.02,69.04,68.98,69.04,22531.0,59.0115,59.0286,58.9773,59.0286,22531.0
2015-10-14 10:10:00,69.03,69.04,68.99,69.03,21804.0,59.02,59.0286,58.9858,59.02,21804.0
2015-10-14 10:20:00,69.02,69.04,68.97,69.02,17501.0,59.0115,59.0286,58.9687,59.0115,17501.0
2015-10-14 10:30:00,69.03,69.03,68.95,68.95,12496.0,59.02,59.02,58.9516,58.9516,12496.0
2015-10-14 10:40:00,68.95,68.98,68.91,68.96,15669.0,58.9516,58.9773,58.9174,58.9602,15669.0
2015-10-14 10:50:00,68.94,69.0,68.93,68.95,14673.0,58.9431,58.9944,58.9345,58.9516,14673.0
2015-10-14 11:00:00,68.96,69.0,68.92,68.95,13076.0,58.9602,58.9944,58.926,58.9516,13076.0
2015-10-14 11:10:00,68.97,68.99,68.84,68.84,11420.0,58.9687,58.9858,58.8576,58.8576,11420.0
2015-10-14 11:20:00,68.85,68.86,68.79,68.85,12241.0,58.8661,58.8747,58.8148,58.8661,12241.0
2015-10-14 11:30:00,68.82,68.96,68.79,68.92,14548.0,58.8405,58.9602,58.8148,58.926,14548.0
2015-10-14 11:40:00,68.93,68.99,68.93,68.94,5473.0,58.9345,58.9858,58.9345,58.9431,5473.0
2015-10-14 11:50:00,68.95,69.0,68.93,68.99,19757.0,58.9516,58.9944,58.9345,58.9858,19757.0
2015-10-14 12:00:00,68.99,68.99,68.91,68.91,8337.0,58.9858,58.9858,58.9174,58.9174,8337.0
2015-10-14 12:10:00,68.92,68.95,68.91,68.92,8564.0,58.926,58.9516,58.9174,58.926,8564.0
2015-10-14 12:20:00,68.92,69.0,68.91,68.99,5751.0,58.926,58.9944,58.9174,58.9858,5751.0
2015-10-14 12:30:00,69.0,69.03,68.99,69.03,22296.0,58.9944,59.02,58.9858,59.02,22296.0
2015-10-14 12:40:00,69.01,69.09,69.01,69.02,22639.0,59.0029,59.0713,59.0029,59.0115,22639.0
2015-10-14 12:50:00,69.02,69.05,69.02,69.03,15404.0,59.0115,59.0371,59.0115,59.02,15404.0
2015-10-14 13:00:00,69.02,69.04,69.01,69.02,9327.0,59.0115,59.0286,59.0029,59.0115,9327.0
2015-10-14 13:10:00,69.03,69.04,68.99,68.99,13121.0,59.02,59.0286,58.9858,58.9858,13121.0
2015-10-14 13:20:00,69.0,69.0,68.93,68.95,8513.0,58.9944,58.9944,58.9345,58.9516,8513.0
2015-10-14 13:30:00,68.94,69.04,68.94,69.03,9731.0,58.9431,59.0286,58.9431,59.02,9731.0
2015-10-14 13:40:00,69.02,69.03,69.02,69.03,11603.0,59.0115,59.02,59.0115,59.02,11603.0
2015-10-14 13:50:00,69.02,69.03,68.98,69.0,11175.0,59.0115,59.02,58.9773,58.9944,11175.0
2015-10-14 14:00:00,69.0,69.03,68.88,68.89,14963.0,58.9944,59.02,58.8918,58.9003,14963.0
2015-10-14 14:10:00,68.88,68.89,68.84,68.84,9984.0,58.8918,58.9003,58.8576,58.8576,9984.0
2015-10-14 14:20:00,68.84,68.94,68.83,68.83,12402.0,58.8576,58.9431,58.849,58.849,12402.0
2015-10-14 14:30:00,68.82,68.86,68.78,68.82,15690.0,58.8405,58.8747,58.8063,58.8405,15690.0
2015-10-14 14:40:00,68.81,68.81,68.7,68.72,9441.0,58.8319,58.8319,58.7379,58.755,9441.0
2015-10-14 14:50:00,68.73,68.77,68.71,68.75,12470.0,58.7635,58.7977,58.7464,58.7806,12470.0
2015-10-14 15:00:00,68.75,68.83,68.75,68.83,20155.0,58.7806,58.849,58.7806,58.849,20155.0
2015-10-14 15:10:00,68.83,68.85,68.73,68.73,19136.0,58.849,58.8661,58.7635,58.7635,19136.0
2015-10-14 15:20:00,68.71,68.73,68.66,68.73,31329.0,58.7464,58.7635,58.7037,58.7635,31329.0
2015-10-14 15:30:00,68.73,68.84,68.72,68.81,30763.0,58.7635,58.8576,58.755,58.8319,30763.0
2015-10-14 15:40:00,68.81,68.84,68.71,68.71,30336.0,58.8319,58.8576,58.7464,58.7464,30336.0
2015-10-14 15:50:00,68.71,68.71,68.61,68.69,74232.0,58.7464,58.7464,58.6609,58.7293,74232.0
2015-10-15 09:30:00,69.0,69.41,69.0,69.09,22838.0,58.9944,59.3449,58.9944,59.0713,22838.0
2015-10-15 09:40:00,69.09,69.15,69.0,69.13,24444.0,59.0713,59.1226,58.9944,59.1055,24444.0
2015-10-15 09:50:00,69.13,69.25,69.09,69.2,20086.0,59.1055,59.2081,59.0713,59.1654,20086.0
2015-10-15 10:00:00,69.2,69.25,69.15,69.2,30146.0,59.1654,59.2081,59.1226,59.1654,30146.0
2015-10-15 10:10:00,69.21,69.29,69.11,69.15,19695.0,59.1739,59.2423,59.0884,59.1226,19695.0
2015-10-15 10:20:00,69.14,69.19,69.12,69.17,19901.0,59.1141,59.1568,59.097,59.1397,19901.0
2015-10-15 10:30:00,69.16,69.24,69.13,69.22,10317.0,59.1312,59.1996,59.1055,59.1825,10317.0
2015-10-15 10:40:00,69.27,69.33,69.23,69.33,4776.0,59.2252,59.2765,59.191,59.2765,4776.0
2015-10-15 10:50:00,69.34,69.39,69.24,69.25,21236.0,59.2851,59.3278,59.1996,59.2081,21236.0
2015-10-15 11:00:00,69.25,69.25,69.18,69.19,13454.0,59.2081,59.2081,59.1483,59.1568,13454.0
2015-10-15 11:10:00,69.19,69.2,69.14,69.16,9101.0,59.1568,59.1654,59.1141,59.1312,9101.0
2015-10-15 11:20:00,69.14,69.21,69.14,69.2,9564.0,59.1141,59.1739,59.1141,59.1654,9564.0
2015-10-15 11:30:00,69.21,69.21,69.18,69.18,16511.0,59.1739,59.1739,59.1483,59.1483,16511.0
2015-10-15 11:40:00,69.17,69.18,69.09,69.16,10544.0,59.1397,59.1483,59.0713,59.1312,10544.0
2015-10-15 11:50:00,69.15,69.16,69.07,69.1,16352.0,59.1226,59.1312,59.0542,59.0799,16352.0
2015-10-15 12:00:00,69.09,69.11,69.0,69.02,12492.0,59.0713,59.0884,58.9944,59.0115,12492.0
2015-10-15 12:10:00,68.99,69.04,68.95,69.0,8102.0,58.9858,59.0286,58.9516,58.9944,8102.0
2015-10-15 12:20:00,69.01,69.04,68.98,68.98,8565.0,59.0029,59.0286,58.9773,58.9773,8565.0
2015-10-15 12:30:00,68.98,69.01,68.94,68.99,8200.0,58.9773,59.0029,58.9431,58.9858,8200.0
2015-10-15 12:40:00,68.99,69.09,68.97,69.08,9507.0,58.9858,59.0713,58.9687,59.0628,9507.0
2015-10-15 12:50:00,69.08,69.13,69.08,69.12,11015.0,59.0628,59.1055,59.0628,59.097,11015.0
2015-10-15 13:00:00,69.11,69.29,69.08,69.26,12329.0,59.0884,59.2423,59.0628,59.2167,12329.0
2015-10-15 13:10:00,69.27,69.32,69.23,69.24,18349.0,59.2252,59.268,59.191,59.1996,18349.0
2015-10-15 13:20:00,69.22,69.28,69.2,69.27,13322.0,59.1825,59.2338,59.1654,59.2252,13322.0
2015-10-15 13:30:00,69.27,69.37,69.27,69.36,18193.0,59.2252,59.3107,59.2252,59.3022,18193.0
2015-10-15 13:40:00,69.36,69.38,69.25,69.25,11075.0,59.3022,59.3193,59.2081,59.2081,11075.0
2015-10-15 13:50:00,69.27,69.28,69.21,69.21,19748.0,59.2252,59.2338,59.1739,59.1739,19748.0
2015-10-15 14:00:00,69.22,69.26,69.21,69.24,21110.0,59.1825,59.2167,59.1739,59.1996,21110.0
2015-10-15 14:10:00,69.23,69.37,69.23,69.31,32201.0,59.191,59.3107,59.191,59.2594,32201.0
2015-10-15 14:20:00,69.31,69.31,69.23,69.28,9972.0,59.2594,59.2594,59.191,59.2338,9972.0
2015-10-15 14:30:00,69.28,69.32,69.27,69.32,32692.0,59.2338,59.268,59.2252,59.268,32692.0
2015-10-15 14:40:00,69.34,69.44,69.33,69.36,22652.0,59.2851,59.3706,59.2765,59.3022,22652.0
2015-10-15 14:50:00,69.37,69.37,69.26,69.26,27683.0,59.3107,59.3107,59.2167,59.2167,27683.0
2015-10-15 15:00:00,69.26,69.41,69.25,69.37,31983.0,59.2167,59.3449,59.2081,59.3107,31983.0
2015-10-15 15:10:00,69.38,69.4,69.29,69.31,28988.0,59.3193,59.3364,59.2423,59.2594,28988.0
2015-10-15 15:20:00,69.31,69.41,69.31,69.37,71097.0,59.2594,59.3449,59.2594,59.3107,71097.0
2015-10-15 15:30:00,69.37,69.42,69.33,69.42,29659.0,59.3107,59.3535,59.2765,59.3535,29659.0
2015-10-15 15:40:00,69.41,69.41,69.34,69.36,45865.0,59.3449,59.3449,59.2851,59.3022,45865.0
2015-10-15 15:50:00,69.36,69.37,69.27,69.27,170632.0,59.3022,59.3107,59.2252,59.2252,170632.0
2015-10-16 09:30:00,69.46,69.69,69.44,69.47,75852.0,59.3877,59.5843,59.3706,59.3962,75852.0
2015-10-16 09:40:00,69.51,69.66,69.46,69.65,29117.0,59.4304,59.5587,59.3877,59.5501,29117.0
2015-10-16 09:50:00,69.66,69.69,69.48,69.51,30552.0,59.5587,59.5843,59.4048,59.4304,30552.0
2015-10-16 10:00:00,69.54,69.54,69.42,69.46,16908.0,59.4561,59.4561,59.3535,59.3877,16908.0
2015-10-16 10:10:00,69.48,69.54,69.43,69.43,11423.0,59.4048,59.4561,59.362,59.362,11423.0
2015-10-16 10:20:00,69.42,69.46,69.35,69.38,23340.0,59.3535,59.3877,59.2936,59.3193,23340.0
2015-10-16 10:30:00,69.4,69.4,69.3,69.36,13490.0,59.3364,59.3364,59.2509,59.3022,13490.0
2015-10-16 10:40:00,69.37,69.4,69.31,69.35,31912.0,59.3107,59.3364,59.2594,59.2936,31912.0
2015-10-16 10:50:00,69.35,69.37,69.3,69.3,12894.0,59.2936,59.3107,59.2509,59.2509,12894.0
2015-10-16 11:00:00,69.32,69.35,69.25,69.28,24287.0,59.268,59.2936,59.2081,59.2338,24287.0
2015-10-16 11:10:00,69.28,69.28,69.23,69.24,10413.0,59.2338,59.2338,59.191,59.1996,10413.0
2015-10-16 11:20:00,69.24,69.26,69.2,69.24,10875.0,59.1996,59.2167,59.1654,59.1996,10875.0
2015-10-16 11:30:00,69.24,69.32,69.22,69.3,18298.0,59.1996,59.268,59.1825,59.2509,18298.0
2015-10-16 11:40:00,69.3,69.37,69.29,69.35,7301.0,59.2509,59.3107,59.2423,59.2936,7301.0
2015-10-16 11:50:00,69.34,69.36,69.33,69.35,12103.0,59.2851,59.3022,59.2765,59.2936,12103.0
2015-10-16 12:00:00,69.34,69.41,69.28,69.34,25277.0,59.2851,59.3449,59.2338,59.2851,25277.0
2015-10-16 12:10:00,69.34,69.34,69.25,69.31,12538.0,59.2851,59.2851,59.2081,59.2594,12538.0
2015-10-16 12:20:00,69.31,69.32,69.28,69.28,4500.0,59.2594,59.268,59.2338,59.2338,4500.0
2015-10-16 12:30:00,69.27,69.27,69.2,69.25,8195.0,59.2252,59.2252,59.1654,59.2081,8195.0
2015-10-16 12:40:00,69.24,69.31,69.22,69.31,5225.0,59.1996,59.2594,59.1825,59.2594,5225.0
2015-10-16 12:50:00,69.31,69.4,69.28,69.38,5861.0,59.2594,59.3364,59.2338,59.3193,5861.0
2015-10-16 13:00:00,69.38,69.4,69.33,69.33,7028.0,59.3193,59.3364,59.2765,59.2765,7028.0
2015-10-16 13:10:00,69.35,69.4,69.33,69.34,5402.0,59.2936,59.3364,59.2765,59.2851,5402.0
2015-10-16 13:20:00,69.35,69.35,69.26,69.29,10667.0,59.2936,59.2936,59.2167,59.2423,10667.0
2015-10-16 13:30:00,69.29,69.32,69.25,69.27,10664.0,59.2423,59.268,59.2081,59.2252,10664.0
2015-10-16 13:40:00,69.26,69.27,69.2,69.2,6719.0,59.2167,59.2252,59.1654,59.1654,6719.0
2015-10-16 13:50:00,69.21,69.23,69.17,69.17,9298.0,59.1739,59.191,59.1397,59.1397,9298.0
2015-10-16 14:00:00,69.18,69.2,69.11,69.11,12601.0,59.1483,59.1654,59.0884,59.0884,12601.0
2015-10-16 14:10:00,69.11,69.18,69.1,69.11,14828.0,59.0884,59.1483,59.0799,59.0884,14828.0
2015-10-16 14:20:00,69.1,69.15,69.09,69.13,9584.0,59.0799,59.1226,59.0713,59.1055,9584.0
2015-10-16 14:30:00,69.13,69.19,69.12,69.19,14223.0,59.1055,59.1568,59.097,59.1568,14223.0
2015-10-16 14:40:00,69.2,69.22,69.16,69.16,16217.0,59.1654,59.1825,59.1312,59.1312,16217.0
2015-10-16 14:50:00,69.16,69.26,69.16,69.25,14329.0,59.1312,59.2167,59.1312,59.2081,14329.0
2015-10-16 15:00:00,69.26,69.26,69.14,69.16,13012.0,59.2167,59.2167,59.1141,59.1312,13012.0
2015-10-16 15:10:00,69.17,69.21,69.17,69.2,16935.0,59.1397,59.1739,59.1397,59.1654,16935.0
2015-10-16 15:20:00,69.2,69.22,69.17,69.18,34737.0,59.1654,59.1825,59.1397,59.1483,34737.0
2015-10-16 15:30:00,69.18,69.25,69.18,69.24,27647.0,59.1483,59.2081,59.1483,59.1996,27647.0
2015-10-16 15:40:00,69.23,69.26,69.19,69.19,63963.0,59.191,59.2167,59.1568,59.1568,63963.0
2015-10-16 15:50:00,69.19,69.31,69.14,69.25,183263.0,59.1568,59.2594,59.1141,59.2081,183263.0
2015-10-19 09:30:00,68.98,69.16,68.87,69.04,40867.0,58.9773,59.1312,58.8832,59.0286,40867.0
2015-10-19 09:40:00,69.03,69.1,68.93,69.02,23072.0,59.02,59.0799,58.9345,59.0115,23072.0
2015-10-19 09:50:00,69.03,69.19,69.03,69.14,8432.0,59.02,59.1568,59.02,59.1141,8432.0
2015-10-19 10:00:00,69.12,69.12,69.02,69.02,11576.0,59.097,59.097,59.0115,59.0115,11576.0
2015-10-19 10:10:00,69.04,69.15,69.04,69.11,10271.0,59.0286,59.1226,59.0286,59.0884,10271.0
2015-10-19 10:20:00,69.11,69.11,69.04,69.07,7730.0,59.0884,59.0884,59.0286,59.0542,7730.0
2015-10-19 10:30:00,69.05,69.07,68.99,69.04,8862.0,59.0371,59.0542,58.9858,59.0286,8862.0
2015-10-19 10:40:00,69.05,69.12,69.05,69.11,11971.0,59.0371,59.097,59.0371,59.0884,11971.0
2015-10-19 10:50:00,69.12,69.29,69.1,69.29,12517.0,59.097,59.2423,59.0799,59.2423,12517.0
2015-10-19 11:00:00,69.29,69.29,69.17,69.19,23610.0,59.2423,59.2423,59.1397,59.1568,23610.0
2015-10-19 11:10:00,69.2,69.2,69.11,69.12,18356.0,59.1654,59.1654,59.0884,59.097,18356.0
2015-10-19 11:20:00,69.12,69.15,69.1,69.11,6510.0,59.097,59.1226,59.0799,59.0884,6510.0
2015-10-19 11:30:00,69.1,69.23,69.1,69.2,11848.0,59.0799,59.191,59.0799,59.1654,11848.0
2015-10-19 11:40:00,69.2,69.2,69.16,69.16,7000.0,59.1654,59.1654,59.1312,59.1312,7000.0
2015-10-19 11:50:00,69.16,69.18,69.12,69.14,10122.0,59.1312,59.1483,59.097,59.1141,10122.0
2015-10-19 12:00:00,69.15,69.17,69.12,69.16,6101.0,59.1226,59.1397,59.097,59.1312,6101.0
2015-10-19 12:10:00,69.16,69.18,69.11,69.12,6651.0,59.1312,59.1483,59.0884,59.097,6651.0
2015-10-19 12:20:00,69.1,69.14,69.07,69.14,6041.0,59.0799,59.1141,59.0542,59.1141,6041.0
2015-10-19 12:30:00,69.14,69.16,69.09,69.15,7812.0,59.1141,59.1312,59.0713,59.1226,7812.0
2015-10-19 12:40:00,69.16,69.17,69.12,69.12,9615.0,59.1312,59.1397,59.097,59.097,9615.0
2015-10-19 12:50:00,69.12,69.12,69.08,69.09,9264.0,59.097,59.097,59.0628,59.0713,9264.0
2015-10-19 13:00:00,69.09,69.11,69.04,69.04,7107.0,59.0713,59.0884,59.0286,59.0286,7107.0
2015-10-19 13:10:00,69.04,69.07,69.0,69.0,11704.0,59.0286,59.0542,58.9944,58.9944,11704.0
2015-10-19 13:20:00,69.0,69.0,68.92,68.92,6450.0,58.9944,58.9944,58.926,58.926,6450.0
2015-10-19 13:30:00,68.9,68.91,68.83,68.86,8664.0,58.9089,58.9174,58.849,58.8747,8664.0
2015-10-19 13:40:00,68.86,68.86,68.78,68.78,10067.0,58.8747,58.8747,58.8063,58.8063,10067.0
2015-10-19 13:50:00,68.76,68.82,68.76,68.82,12131.0,58.7892,58.8405,58.7892,58.8405,12131.0
2015-10-19 14:00:00,68.83,68.93,68.82,68.93,15364.0,58.849,58.9345,58.8405,58.9345,15364.0
2015-10-19 14:10:00,68.93,68.99,68.9,68.91,20314.0,58.9345,58.9858,58.9089,58.9174,20314.0
2015-10-19 14:20:00,68.9,68.91,68.83,68.87,26511.0,58.9089,58.9174,58.849,58.8832,26511.0
2015-10-19 14:30:00,68.88,68.96,68.88,68.94,15892.0,58.8918,58.9602,58.8918,58.9431,15892.0
2015-10-19 14:40:00,68.95,68.99,68.9,68.98,11444.0,58.9516,58.9858,58.9089,58.9773,11444.0
2015-10-19 14:50:00,68.99,69.05,68.99,69.04,12084.0,58.9858,59.0371,58.9858,59.0286,12084.0
2015-10-19 15:00:00,69.04,69.09,69.03,69.09,12871.0,59.0286,59.0713,59.02,59.0713,12871.0
2015-10-19 15:10:00,69.07,69.07,69.0,69.03,26254.0,59.0542,59.0542,58.9944,59.02,26254.0
2015-10-19 15:20:00,69.03,69.07,69.02,69.04,22011.0,59.02,59.0542,59.0115,59.0286,22011.0
2015-10-19 15:30:00,69.04,69.07,69.03,69.06,21343.0,59.0286,59.0542,59.02,59.0457,21343.0
2015-10-19 15:40:00,69.05,69.07,69.0,69.03,18600.0,59.0371,59.0542,58.9944,59.02,18600.0
2015-10-19 15:50:00,69.03,69.07,69.01,69.04,75084.0,59.02,59.0542,59.0029,59.0286,75084.0
2015-10-20 09:30:00,69.0,69.61,68.94,69.27,60988.0,58.9944,59.5159,58.9431,59.2252,60988.0
2015-10-20 09:40:00,69.28,69.29,69.23,69.26,25530.0,59.2338,59.2423,59.191,59.2167,25530.0
2015-10-20 09:50:00,69.28,69.32,69.18,69.24,12500.0,59.2338,59.268,59.1483,59.1996,12500.0
2015-10-20 10:00:00,69.25,69.43,69.25,69.43,19401.0,59.2081,59.362,59.2081,59.362,19401.0
2015-10-20 10:10:00,69.46,69.66,69.45,69.66,18031.0,59.3877,59.5587,59.3791,59.5587,18031.0
2015-10-20 10:20:00,69.66,69.66,69.56,69.6,33933.0,59.5587,59.5587,59.4732,59.5074,33933.0
2015-10-20 10:30:00,69.59,69.73,69.59,69.7,43706.0,59.4988,59.6185,59.4988,59.5929,43706.0
2015-10-20 10:40:00,69.7,69.83,69.69,69.73,67233.0,59.5929,59.704,59.5843,59.6185,67233.0
2015-10-20 10:50:00,69.72,69.72,69.61,69.63,16467.0,59.61,59.61,59.5159,59.533,16467.0
2015-10-20 11:00:00,69.63,69.64,69.48,69.48,35625.0,59.533,59.5416,59.4048,59.4048,35625.0
2015-10-20 11:10:00,69.47,69.55,69.4,69.54,26114.0,59.3962,59.4646,59.3364,59.4561,26114.0
2015-10-20 11:20:00,69.56,69.57,69.45,69.49,25100.0,59.4732,59.4817,59.3791,59.4133,25100.0
2015-10-20 11:30:00,69.49,69.66,69.49,69.65,29456.0,59.4133,59.5587,59.4133,59.5501,29456.0
2015-10-20 11:40:00,69.66,69.7,69.58,69.65,30639.0,59.5587,59.5929,59.4903,59.5501,30639.0
2015-10-20 11:50:00,69.66,69.69,69.55,69.64,27579.0,59.5587,59.5843,59.4646,59.5416,27579.0
2015-10-20 12:00:00,69.64,69.71,69.61,69.71,27551.0,59.5416,59.6014,59.5159,59.6014,27551.0
2015-10-20 12:10:00,69.72,69.73,69.63,69.65,19265.0,59.61,59.6185,59.533,59.5501,19265.0
2015-10-20 12:20:00,69.64,69.67,69.63,69.65,19835.0,59.5416,59.5672,59.533,59.5501,19835.0
2015-10-20 12:30:00,69.65,69.65,69.59,69.64,27598.0,59.5501,59.5501,59.4988,59.5416,27598.0
2015-10-20 12:40:00,69.64,69.69,69.63,69.63,26208.0,59.5416,59.5843,59.533,59.533,26208.0
2015-10-20 12:50:00,69.64,69.69,69.56,69.66,16942.0,59.5416,59.5843,59.4732,59.5587,16942.0
2015-10-20 13:00:00,69.66,69.67,69.55,69.55,30657.0,59.5587,59.5672,59.4646,59.4646,30657.0
2015-10-20 13:10:00,69.55,69.64,69.54,69.55,25060.0,59.4646,59.5416,59.4561,59.4646,25060.0
2015-10-20 13:20:00,69.55,69.58,69.51,69.58,23771.0,59.4646,59.4903,59.4304,59.4903,23771.0
2015-10-20 13:30:00,69.58,69.63,69.53,69.63,24016.0,59.4903,59.533,59.4475,59.533,24016.0
2015-10-20 13:40:00,69.62,69.72,69.62,69.7,32127.0,59.5245,59.61,59.5245,59.5929,32127.0
2015-10-20 13:50:00,69.7,69.7,69.66,69.68,31532.0,59.5929,59.5929,59.5587,59.5758,31532.0
2015-10-20 14:00:00,69.68,69.73,69.62,69.62,30662.0,59.5758,59.6185,59.5245,59.5245,30662.0
2015-10-20 14:10:00,69.64,69.68,69.64,69.68,19945.0,59.5416,59.5758,59.5416,59.5758,19945.0
2015-10-20 14:20:00,69.67,69.7,69.65,69.7,36110.0,59.5672,59.5929,59.5501,59.5929,36110.0
2015-10-20 14:30:00,69.71,69.78,69.7,69.72,25941.0,59.6014,59.6613,59.5929,59.61,25941.0
2015-10-20 14:40:00,69.73,69.73,69.72,69.73,36804.0,59.6185,59.6185,59.61,59.6185,36804.0
2015-10-20 14:50:00,69.73,69.82,69.72,69.79,49227.0,59.6185,59.6955,59.61,59.6698,49227.0
2015-10-20 15:00:00,69.79,69.8,69.63,69.66,50535.0,59.6698,59.6784,59.533,59.5587,50535.0
2015-10-20 15:10:00,69.66,69.67,69.5,69.51,64625.0,59.5587,59.5672,59.4219,59.4304,64625.0
2015-10-20 15:20:00,69.5,69.56,69.5,69.56,47047.0,59.4219,59.4732,59.4219,59.4732,47047.0
2015-10-20 15:30:00,69.56,69.65,69.54,69.63,55428.0,59.4732,59.5501,59.4561,59.533,55428.0
2015-10-20 15:40:00,69.62,69.63,69.45,69.51,165118.0,59.5245,59.533,59.3791,59.4304,165118.0
2015-10-20 15:50:00,69.5,69.53,69.45,69.49,172054.0,59.4219,59.4475,59.3791,59.4133,172054.0
2015-10-21 09:30:00,69.58,69.85,69.51,69.57,36699.0,59.4903,59.7211,59.4304,59.4817,36699.0
2015-10-21 09:40:00,69.56,69.59,69.51,69.58,17708.0,59.4732,59.4988,59.4304,59.4903,17708.0
2015-10-21 09:50:00,69.62,69.68,69.57,69.62,41687.0,59.5245,59.5758,59.4817,59.5245,41687.0
2015-10-21 10:00:00,69.6,69.6,69.54,69.59,12117.0,59.5074,59.5074,59.4561,59.4988,12117.0
2015-10-21 10:10:00,69.62,69.64,69.51,69.52,34396.0,59.5245,59.5416,59.4304,59.439,34396.0
2015-10-21 10:20:00,69.5,69.54,69.44,69.5,34233.0,59.4219,59.4561,59.3706,59.4219,34233.0
2015-10-21 10:30:00,69.48,69.62,69.47,69.59,12675.0,59.4048,59.5245,59.3962,59.4988,12675.0
2015-10-21 10:40:00,69.59,69.64,69.58,69.58,18625.0,59.4988,59.5416,59.4903,59.4903,18625.0
2015-10-21 10:50:00,69.58,69.62,69.56,69.56,50801.0,59.4903,59.5245,59.4732,59.4732,50801.0
2015-10-21 11:00:00,69.57,69.61,69.54,69.54,6490.0,59.4817,59.5159,59.4561,59.4561,6490.0
2015-10-21 11:10:00,69.54,69.6,69.54,69.59,51284.0,59.4561,59.5074,59.4561,59.4988,51284.0
2015-10-21 11:20:00,69.59,69.62,69.54,69.62,12592.0,59.4988,59.5245,59.4561,59.5245,12592.0
2015-10-21 11:30:00,69.62,69.63,69.51,69.55,25869.0,59.5245,59.533,59.4304,59.4646,25869.0
2015-10-21 11:40:00,69.53,69.54,69.4,69.41,22521.0,59.4475,59.4561,59.3364,59.3449,22521.0
2015-10-21 11:50:00,69.41,69.41,69.36,69.37,21167.0,59.3449,59.3449,59.3022,59.3107,21167.0
2015-10-21 12:00:00,69.37,69.37,69.26,69.27,12656.0,59.3107,59.3107,59.2167,59.2252,12656.0
2015-10-21 12:10:00,69.26,69.26,69.15,69.19,34390.0,59.2167,59.2167,59.1226,59.1568,34390.0
2015-10-21 12:20:00,69.22,69.32,69.22,69.32,18475.0,59.1825,59.268,59.1825,59.268,18475.0
2015-10-21 12:30:00,69.33,69.42,69.32,69.38,15782.0,59.2765,59.3535,59.268,59.3193,15782.0
2015-10-21 12:40:00,69.37,69.37,69.26,69.3,11849.0,59.3107,59.3107,59.2167,59.2509,11849.0
2015-10-21 12:50:00,69.3,69.35,69.23,69.23,20070.0,59.2509,59.2936,59.191,59.191,20070.0
2015-10-21 13:00:00,69.23,69.23,69.13,69.21,10220.0,59.191,59.191,59.1055,59.1739,10220.0
2015-10-21 13:10:00,69.22,69.33,69.17,69.17,21015.0,59.1825,59.2765,59.1397,59.1397,21015.0
2015-10-21 13:20:00,69.17,69.24,69.11,69.11,15562.0,59.1397,59.1996,59.0884,59.0884,15562.0
2015-10-21 13:30:00,69.09,69.17,69.07,69.12,18355.0,59.0713,59.1397,59.0542,59.097,18355.0
2015-10-21 13:40:00,69.15,69.19,69.07,69.13,16105.0,59.1226,59.1568,59.0542,59.1055,16105.0
2015-10-21 13:50:00,69.12,69.21,69.11,69.15,6701.0,59.097,59.1739,59.0884,59.1226,6701.0
2015-10-21 14:00:00,69.13,69.18,69.06,69.13,15855.0,59.1055,59.1483,59.0457,59.1055,15855.0
2015-10-21 14:10:00,69.13,69.22,69.11,69.22,16572.0,59.1055,59.1825,59.0884,59.1825,16572.0
2015-10-21 14:20:00,69.23,69.24,69.08,69.12,37679.0,59.191,59.1996,59.0628,59.097,37679.0
2015-10-21 14:30:00,69.12,69.48,69.09,69.47,96502.0,59.097,59.4048,59.0713,59.3962,96502.0
2015-10-21 14:40:00,69.47,69.48,69.37,69.41,40201.0,59.3962,59.4048,59.3107,59.3449,40201.0
2015-10-21 14:50:00,69.42,69.49,69.36,69.36,47956.0,59.3535,59.4133,59.3022,59.3022,47956.0
2015-10-21 15:00:00,69.38,69.5,69.38,69.48,81148.0,59.3193,59.4219,59.3193,59.4048,81148.0
2015-10-21 15:10:00,69.47,69.5,69.39,69.4,35183.0,59.3962,59.4219,59.3278,59.3364,35183.0
2015-10-21 15:20:00,69.39,69.46,69.38,69.41,16853.0,59.3278,59.3877,59.3193,59.3449,16853.0
2015-10-21 15:30:00,69.42,69.46,69.37,69.45,36944.0,59.3535,59.3877,59.3107,59.3791,36944.0
2015-10-21 15:40:00,69.45,69.48,69.32,69.48,89529.0,59.3791,59.4048,59.268,59.4048,89529.0
2015-10-21 15:50:00,69.48,69.52,69.41,69.47,200854.0,59.4048,59.439,59.3449,59.3962,200854.0
2015-10-22 09:30:00,69.21,69.86,69.16,69.84,51652.0,59.1739,59.7297,59.1312,59.7126,51652.0
2015-10-22 09:40:00,69.87,69.88,69.7,69.84,38485.0,59.7382,59.7468,59.5929,59.7126,38485.0
2015-10-22 09:50:00,69.86,70.07,69.84,69.96,124021.0,59.7297,59.9092,59.7126,59.8152,124021.0
2015-10-22 10:00:00,69.98,70.24,69.97,70.08,44467.0,59.8323,60.0546,59.8237,59.9178,44467.0
2015-10-22 10:10:00,70.05,70.19,70.04,70.15,14183.0,59.8921,60.0118,59.8836,59.9776,14183.0
2015-10-22 10:20:00,70.15,70.16,69.83,69.89,50737.0,59.9776,59.9862,59.704,59.7553,50737.0
2015-10-22 10:30:00,69.88,70.15,69.86,70.07,16887.0,59.7468,59.9776,59.7297,59.9092,16887.0
2015-10-22 10:40:00,70.09,70.38,70.09,70.29,25728.0,59.9263,60.1743,59.9263,60.0973,25728.0
2015-10-22 10:50:00,70.32,70.55,70.31,70.53,43889.0,60.123,60.3196,60.1144,60.3025,43889.0
2015-10-22 11:00:00,70.54,70.68,70.5,70.68,7995.0,60.3111,60.4308,60.2769,60.4308,7995.0
2015-10-22 11:10:00,70.69,70.69,70.53,70.59,28259.0,60.4393,60.4393,60.3025,60.3538,28259.0
2015-10-22 11:20:00,70.54,70.63,70.53,70.58,11648.0,60.3111,60.388,60.3025,60.3453,11648.0
2015-10-22 11:30:00,70.55,70.79,70.55,70.79,26164.0,60.3196,60.5248,60.3196,60.5248,26164.0
2015-10-22 11:40:00,70.77,70.91,70.77,70.9,15988.0,60.5077,60.6274,60.5077,60.6189,15988.0
2015-10-22 11:50:00,70.91,70.94,70.85,70.89,16863.0,60.6274,60.6531,60.5761,60.6103,16863.0
2015-10-22 12:00:00,70.88,70.97,70.86,70.86,21630.0,60.6018,60.6787,60.5847,60.5847,21630.0
2015-10-22 12:10:00,70.87,70.9,70.83,70.85,22367.0,60.5932,60.6189,60.559,60.5761,22367.0
2015-10-22 12:20:00,70.85,70.96,70.84,70.89,25806.0,60.5761,60.6702,60.5676,60.6103,25806.0
2015-10-22 12:30:00,70.87,70.89,70.84,70.86,14018.0,60.5932,60.6103,60.5676,60.5847,14018.0
2015-10-22 12:40:00,70.87,70.94,70.85,70.86,20270.0,60.5932,60.6531,60.5761,60.5847,20270.0
2015-10-22 12:50:00,70.85,70.9,70.84,70.89,16539.0,60.5761,60.6189,60.5676,60.6103,16539.0
2015-10-22 13:00:00,70.91,70.97,70.88,70.96,18417.0,60.6274,60.6787,60.6018,60.6702,18417.0
2015-10-22 13:10:00,70.96,70.98,70.91,70.92,22716.0,60.6702,60.6873,60.6274,60.636,22716.0
2015-10-22 13:20:00,70.92,70.93,70.74,70.75,37802.0,60.636,60.6445,60.4821,60.4906,37802.0
2015-10-22 13:30:00,70.74,70.74,70.69,70.73,11614.0,60.4821,60.4821,60.4393,60.4735,11614.0
2015-10-22 13:40:00,70.74,70.75,70.69,70.7,22848.0,60.4821,60.4906,60.4393,60.4479,22848.0
2015-10-22 13:50:00,70.69,70.75,70.68,70.72,18714.0,60.4393,60.4906,60.4308,60.465,18714.0
2015-10-22 14:00:00,70.73,70.74,70.61,70.61,24220.0,60.4735,60.4821,60.3709,60.3709,24220.0
2015-10-22 14:10:00,70.59,70.61,70.52,70.59,15870.0,60.3538,60.3709,60.294,60.3538,15870.0
2015-10-22 14:20:00,70.58,70.61,70.46,70.46,68991.0,60.3453,60.3709,60.2427,60.2427,68991.0
2015-10-22 14:30:00,70.46,70.5,70.42,70.5,18871.0,60.2427,60.2769,60.2085,60.2769,18871.0
2015-10-22 14:40:00,70.51,70.54,70.46,70.5,90693.0,60.2854,60.3111,60.2427,60.2769,90693.0
2015-10-22 14:50:00,70.5,70.6,70.49,70.6,14540.0,60.2769,60.3624,60.2683,60.3624,14540.0
2015-10-22 15:00:00,70.6,70.6,70.47,70.47,26599.0,60.3624,60.3624,60.2512,60.2512,26599.0
2015-10-22 15:10:00,70.47,70.54,70.45,70.5,25935.0,60.2512,60.3111,60.2341,60.2769,25935.0
2015-10-22 15:20:00,70.5,70.54,70.48,70.52,44046.0,60.2769,60.3111,60.2598,60.294,44046.0
2015-10-22 15:30:00,70.51,70.56,70.45,70.45,75313.0,60.2854,60.3282,60.2341,60.2341,75313.0
2015-10-22 15:40:00,70.46,70.53,70.41,70.43,76099.0,60.2427,60.3025,60.1999,60.217,76099.0
2015-10-22 15:50:00,70.44,70.48,70.43,70.48,103012.0,60.2256,60.2598,60.217,60.2598,103012.0
2015-10-23 09:30:00,70.71,70.77,70.53,70.72,38253.0,60.4564,60.5077,60.3025,60.465,38253.0
2015-10-23 09:40:00,70.67,70.68,70.5,70.53,21202.0,60.4222,60.4308,60.2769,60.3025,21202.0
2015-10-23 09:50:00,70.55,70.61,70.45,70.48,31949.0,60.3196,60.3709,60.2341,60.2598,31949.0
2015-10-23 10:00:00,70.47,70.5,70.23,70.3,35689.0,60.2512,60.2769,60.046,60.1059,35689.0
2015-10-23 10:10:00,70.31,70.32,70.09,70.11,26394.0,60.1144,60.123,59.9263,59.9434,26394.0
2015-10-23 10:20:00,70.14,70.16,70.03,70.04,25149.0,59.9691,59.9862,59.875,59.8836,25149.0
2015-10-23 10:30:00,70.02,70.21,70.0,70.19,49928.0,59.8665,60.0289,59.8494,60.0118,49928.0
2015-10-23 10:40:00,70.19,70.25,70.15,70.17,32604.0,60.0118,60.0631,59.9776,59.9947,32604.0
2015-10-23 10:50:00,70.16,70.16,70.06,70.09,23799.0,59.9862,59.9862,59.9007,59.9263,23799.0
2015-10-23 11:00:00,70.11,70.25,70.11,70.23,24404.0,59.9434,60.0631,59.9434,60.046,24404.0
2015-10-23 11:10:00,70.25,70.28,70.22,70.26,24162.0,60.0631,60.0888,60.0375,60.0717,24162.0
2015-10-23 11:20:00,70.26,70.3,70.22,70.23,29289.0,60.0717,60.1059,60.0375,60.046,29289.0
2015-10-23 11:30:00,70.25,70.3,70.22,70.23,21435.0,60.0631,60.1059,60.0375,60.046,21435.0
2015-10-23 11:40:00,70.23,70.25,70.17,70.18,23374.0,60.046,60.0631,59.9947,60.0033,23374.0
2015-10-23 11:50:00,70.18,70.22,70.15,70.17,16572.0,60.0033,60.0375,59.9776,59.9947,16572.0
2015-10-23 12:00:00,70.17,70.22,70.17,70.21,11217.0,59.9947,60.0375,59.9947,60.0289,11217.0
2015-10-23 12:10:00,70.2,70.25,70.2,70.23,13633.0,60.0204,60.0631,60.0204,60.046,13633.0
2015-10-23 12:20:00,70.24,70.25,70.22,70.24,14707.0,60.0546,60.0631,60.0375,60.0546,14707.0
2015-10-23 12:30:00,70.25,70.25,70.17,70.21,20401.0,60.0631,60.0631,59.9947,60.0289,20401.0
2015-10-23 12:40:00,70.2,70.24,70.17,70.23,13726.0,60.0204,60.0546,59.9947,60.046,13726.0
2015-10-23 12:50:00,70.24,70.25,70.23,70.25,10165.0,60.0546,60.0631,60.046,60.0631,10165.0
2015-10-23 13:00:00,70.25,70.25,70.22,70.23,20865.0,60.0631,60.0631,60.0375,60.046,20865.0
2015-10-23 13:10:00,70.23,70.24,70.22,70.24,13985.0,60.046,60.0546,60.0375,60.0546,13985.0
2015-10-23 13:20:00,70.24,70.25,70.23,70.24,21039.0,60.0546,60.0631,60.046,60.0546,21039.0
2015-10-23 13:30:00,70.24,70.25,70.23,70.24,18637.0,60.0546,60.0631,60.046,60.0546,18637.0
2015-10-23 13:40:00,70.24,70.25,70.18,70.23,11929.0,60.0546,60.0631,60.0033,60.046,11929.0
2015-10-23 13:50:00,70.25,70.32,70.23,70.3,27931.0,60.0631,60.123,60.046,60.1059,27931.0
2015-10-23 14:00:00,70.31,70.32,70.29,70.31,19570.0,60.1144,60.123,60.0973,60.1144,19570.0
2015-10-23 14:10:00,70.31,70.33,70.31,70.33,27691.0,60.1144,60.1315,60.1144,60.1315,27691.0
2015-10-23 14:20:00,70.33,70.35,70.31,70.34,26833.0,60.1315,60.1486,60.1144,60.1401,26833.0
2015-10-23 14:30:00,70.34,70.35,70.23,70.27,28689.0,60.1401,60.1486,60.046,60.0802,28689.0
2015-10-23 14:40:00,70.28,70.63,70.28,70.59,37768.0,60.0888,60.388,60.0888,60.3538,37768.0
2015-10-23 14:50:00,70.59,70.76,70.59,70.72,31976.0,60.3538,60.4992,60.3538,60.465,31976.0
2015-10-23 15:00:00,70.71,70.77,70.56,70.61,23862.0,60.4564,60.5077,60.3282,60.3709,23862.0
2015-10-23 15:10:00,70.61,70.61,70.47,70.48,30747.0,60.3709,60.3709,60.2512,60.2598,30747.0
2015-10-23 15:20:00,70.48,70.51,70.46,70.49,37526.0,60.2598,60.2854,60.2427,60.2683,37526.0
2015-10-23 15:30:00,70.49,70.51,70.45,70.5,43821.0,60.2683,60.2854,60.2341,60.2769,43821.0
2015-10-23 15:40:00,70.5,70.58,70.49,70.53,38464.0,60.2769,60.3453,60.2683,60.3025,38464.0
2015-10-23 15:50:00,70.53,70.55,70.46,70.49,69152.0,60.3025,60.3196,60.2427,60.2683,69152.0
2015-10-26 09:30:00,70.48,70.56,70.16,70.5,18887.0,60.2598,60.3282,59.9862,60.2769,18887.0
2015-10-26 09:40:00,70.49,70.5,70.36,70.37,26070.0,60.2683,60.2769,60.1572,60.1657,26070.0
2015-10-26 09:50:00,70.36,70.37,70.25,70.27,18359.0,60.1572,60.1657,60.0631,60.0802,18359.0
2015-10-26 10:00:00,70.26,70.27,70.16,70.23,20649.0,60.0717,60.0802,59.9862,60.046,20649.0
2015-10-26 10:10:00,70.25,70.25,70.17,70.23,33822.0,60.0631,60.0631,59.9947,60.046,33822.0
2015-10-26 10:20:00,70.22,70.24,70.0,70.0,57408.0,60.0375,60.0546,59.8494,59.8494,57408.0
2015-10-26 10:30:00,70.01,70.12,69.97,70.09,67980.0,59.8579,59.952,59.8237,59.9263,67980.0
2015-10-26 10:40:00,70.09,70.15,70.06,70.07,10691.0,59.9263,59.9776,59.9007,59.9092,10691.0
2015-10-26 10:50:00,70.07,70.07,69.99,70.07,19475.0,59.9092,59.9092,59.8408,59.9092,19475.0
2015-10-26 11:00:00,70.07,70.11,70.01,70.05,28962.0,59.9092,59.9434,59.8579,59.8921,28962.0
2015-10-26 11:10:00,70.06,70.07,69.92,69.95,12380.0,59.9007,59.9092,59.781,59.8066,12380.0
2015-10-26 11:20:00,69.96,70.06,69.94,70.03,57418.0,59.8152,59.9007,59.7981,59.875,57418.0
2015-10-26 11:30:00,70.03,70.03,69.91,69.93,62301.0,59.875,59.875,59.7724,59.7895,62301.0
2015-10-26 11:40:00,69.93,69.93,69.84,69.84,7150.0,59.7895,59.7895,59.7126,59.7126,7150.0
2015-10-26 11:50:00,69.85,70.0,69.84,69.98,16370.0,59.7211,59.8494,59.7126,59.8323,16370.0
2015-10-26 12:00:00,69.98,70.09,69.97,70.09,16550.0,59.8323,59.9263,59.8237,59.9263,16550.0
2015-10-26 12:10:00,70.1,70.1,70.04,70.06,18053.0,59.9349,59.9349,59.8836,59.9007,18053.0
2015-10-26 12:20:00,70.06,70.08,70.05,70.06,12750.0,59.9007,59.9178,59.8921,59.9007,12750.0
2015-10-26 12:30:00,70.05,70.09,70.04,70.08,13692.0,59.8921,59.9263,59.8836,59.9178,13692.0
2015-10-26 12:40:00,70.07,70.19,70.07,70.18,21846.0,59.9092,60.0118,59.9092,60.0033,21846.0
2015-10-26 12:50:00,70.18,70.2,70.11,70.16,14306.0,60.0033,60.0204,59.9434,59.9862,14306.0
2015-10-26 13:00:00,70.15,70.16,70.06,70.06,22265.0,59.9776,59.9862,59.9007,59.9007,22265.0
2015-10-26 13:10:00,70.07,70.08,70.05,70.06,13987.0,59.9092,59.9178,59.8921,59.9007,13987.0
2015-10-26 13:20:00,70.05,70.08,70.04,70.07,10297.0,59.8921,59.9178,59.8836,59.9092,10297.0
2015-10-26 13:30:00,70.06,70.09,70.05,70.06,12577.0,59.9007,59.9263,59.8921,59.9007,12577.0
2015-10-26 13:40:00,70.07,70.17,70.07,70.11,63809.0,59.9092,59.9947,59.9092,59.9434,63809.0
2015-10-26 13:50:00,70.12,70.12,70.06,70.08,11232.0,59.952,59.952,59.9007,59.9178,11232.0
2015-10-26 14:00:00,70.09,70.14,70.09,70.14,9467.0,59.9263,59.9691,59.9263,59.9691,9467.0
2015-10-26 14:10:00,70.13,70.13,70.08,70.08,18390.0,59.9605,59.9605,59.9178,59.9178,18390.0
2015-10-26 14:20:00,70.08,70.13,70.06,70.09,38105.0,59.9178,59.9605,59.9007,59.9263,38105.0
2015-10-26 14:30:00,70.1,70.1,70.07,70.08,9500.0,59.9349,59.9349,59.9092,59.9178,9500.0
2015-10-26 14:40:00,70.08,70.14,70.07,70.08,33549.0,59.9178,59.9691,59.9092,59.9178,33549.0
2015-10-26 14:50:00,70.07,70.11,70.03,70.09,61093.0,59.9092,59.9434,59.875,59.9263,61093.0
2015-10-26 15:00:00,70.09,70.16,70.05,70.16,39107.0,59.9263,59.9862,59.8921,59.9862,39107.0
2015-10-26 15:10:00,70.16,70.22,70.15,70.22,23423.0,59.9862,60.0375,59.9776,60.0375,23423.0
2015-10-26 15:20:00,70.22,70.26,70.19,70.19,36366.0,60.0375,60.0717,60.0118,60.0118,36366.0
2015-10-26 15:30:00,70.19,70.21,70.12,70.15,34978.0,60.0118,60.0289,59.952,59.9776,34978.0
2015-10-26 15:40:00,70.15,70.18,70.1,70.14,49903.0,59.9776,60.0033,59.9349,59.9691,49903.0
2015-10-26 15:50:00,70.13,70.15,70.05,70.05,95506.0,59.9605,59.9776,59.8921,59.8921,95506.0
2015-10-27 09:30:00,69.65,69.75,69.47,69.65,28404.0,59.5501,59.6356,59.3962,59.5501,28404.0
2015-10-27 09:40:00,69.66,69.83,69.63,69.82,33364.0,59.5587,59.704,59.533,59.6955,33364.0
2015-10-27 09:50:00,69.82,69.92,69.82,69.87,16239.0,59.6955,59.781,59.6955,59.7382,16239.0
2015-10-27 10:00:00,69.87,69.9,69.84,69.89,10835.0,59.7382,59.7639,59.7126,59.7553,10835.0
2015-10-27 10:10:00,69.87,69.89,69.81,69.81,13081.0,59.7382,59.7553,59.6869,59.6869,13081.0
2015-10-27 10:20:00,69.79,69.79,69.67,69.72,5836.0,59.6698,59.6698,59.5672,59.61,5836.0
2015-10-27 10:30:00,69.72,69.88,69.63,69.87,37300.0,59.61,59.7468,59.533,59.7382,37300.0
2015-10-27 10:40:00,69.87,70.04,69.86,70.04,17393.0,59.7382,59.8836,59.7297,59.8836,17393.0
2015-10-27 10:50:00,70.04,70.15,70.04,70.13,25827.0,59.8836,59.9776,59.8836,59.9605,25827.0
2015-10-27 11:00:00,70.13,70.18,70.07,70.09,32171.0,59.9605,60.0033,59.9092,59.9263,32171.0
2015-10-27 11:10:00,70.09,70.16,70.08,70.09,9134.0,59.9263,59.9862,59.9178,59.9263,9134.0
2015-10-27 11:20:00,70.1,70.15,70.07,70.08,13783.0,59.9349,59.9776,59.9092,59.9178,13783.0
2015-10-27 11:30:00,70.08,70.09,70.02,70.02,7456.0,59.9178,59.9263,59.8665,59.8665,7456.0
2015-10-27 11:40:00,70.03,70.16,70.03,70.14,17200.0,59.875,59.9862,59.875,59.9691,17200.0
2015-10-27 11:50:00,70.14,70.17,69.93,69.95,17346.0,59.9691,59.9947,59.7895,59.8066,17346.0
2015-10-27 12:00:00,69.95,69.96,69.87,69.87,20746.0,59.8066,59.8152,59.7382,59.7382,20746.0
2015-10-27 12:10:00,69.87,69.91,69.87,69.91,8289.0,59.7382,59.7724,59.7382,59.7724,8289.0
2015-10-27 12:20:00,69.91,69.99,69.91,69.95,8566.0,59.7724,59.8408,59.7724,59.8066,8566.0
2015-10-27 12:30:00,69.96,70.04,69.96,70.04,7150.0,59.8152,59.8836,59.8152,59.8836,7150.0
2015-10-27 12:40:00,70.05,70.16,70.05,70.13,8557.0,59.8921,59.9862,59.8921,59.9605,8557.0
2015-10-27 12:50:00,70.13,70.13,69.97,69.98,7079.0,59.9605,59.9605,59.8237,59.8323,7079.0
2015-10-27 13:00:00,69.95,69.95,69.79,69.85,16035.0,59.8066,59.8066,59.6698,59.7211,16035.0
2015-10-27 13:10:00,69.86,69.92,69.85,69.9,34973.0,59.7297,59.781,59.7211,59.7639,34973.0
2015-10-27 13:20:00,69.9,69.93,69.88,69.92,10468.0,59.7639,59.7895,59.7468,59.781,10468.0
2015-10-27 13:30:00,69.92,70.1,69.92,70.1,6322.0,59.781,59.9349,59.781,59.9349,6322.0
2015-10-27 13:40:00,70.1,70.1,69.89,69.89,38715.0,59.9349,59.9349,59.7553,59.7553,38715.0
2015-10-27 13:50:00,69.9,69.9,69.82,69.84,16852.0,59.7639,59.7639,59.6955,59.7126,16852.0
2015-10-27 14:00:00,69.85,69.99,69.84,69.97,13011.0,59.7211,59.8408,59.7126,59.8237,13011.0
2015-10-27 14:10:00,69.95,69.99,69.93,69.93,9939.0,59.8066,59.8408,59.7895,59.7895,9939.0
2015-10-27 14:20:00,69.93,69.98,69.89,69.95,16144.0,59.7895,59.8323,59.7553,59.8066,16144.0
2015-10-27 14:30:00,69.95,69.97,69.88,69.95,18311.0,59.8066,59.8237,59.7468,59.8066,18311.0
2015-10-27 14:40:00,69.95,69.98,69.9,69.97,13931.0,59.8066,59.8323,59.7639,59.8237,13931.0
2015-10-27 14:50:00,69.96,70.0,69.91,69.91,15647.0,59.8152,59.8494,59.7724,59.7724,15647.0
2015-10-27 15:00:00,69.93,70.01,69.92,69.97,13898.0,59.7895,59.8579,59.781,59.8237,13898.0
2015-10-27 15:10:00,69.98,70.06,69.97,69.99,18403.0,59.8323,59.9007,59.8237,59.8408,18403.0
2015-10-27 15:20:00,69.98,70.11,69.96,70.06,20839.0,59.8323,59.9434,59.8152,59.9007,20839.0
2015-10-27 15:30:00,70.07,70.09,69.96,69.98,22052.0,59.9092,59.9263,59.8152,59.8323,22052.0
2015-10-27 15:40:00,69.98,70.03,69.92,69.93,27488.0,59.8323,59.875,59.781,59.7895,27488.0
2015-10-27 15:50:00,69.93,69.98,69.9,69.97,105861.0,59.7895,59.8323,59.7639,59.8237,105861.0
2015-10-28 09:30:00,70.2,70.31,70.18,70.23,24332.0,60.0204,60.1144,60.0033,60.046,24332.0
2015-10-28 09:40:00,70.24,70.27,70.17,70.25,17700.0,60.0546,60.0802,59.9947,60.0631,17700.0
2015-10-28 09:50:00,70.25,70.25,70.13,70.23,19572.0,60.0631,60.0631,59.9605,60.046,19572.0
2015-10-28 10:00:00,70.21,70.3,70.2,70.23,16529.0,60.0289,60.1059,60.0204,60.046,16529.0
2015-10-28 10:10:00,70.23,70.36,70.15,70.26,32498.0,60.046,60.1572,59.9776,60.0717,32498.0
2015-10-28 10:20:00,70.25,70.35,70.24,70.32,12756.0,60.0631,60.1486,60.0546,60.123,12756.0
2015-10-28 10:30:00,70.34,70.36,70.23,70.32,24875.0,60.1401,60.1572,60.046,60.123,24875.0
2015-10-28 10:40:00,70.32,70.38,70.29,70.32,32958.0,60.123,60.1743,60.0973,60.123,32958.0
2015-10-28 10:50:00,70.31,70.36,70.3,70.34,21250.0,60.1144,60.1572,60.1059,60.1401,21250.0
2015-10-28 11:00:00,70.34,70.35,70.12,70.12,10799.0,60.1401,60.1486,59.952,59.952,10799.0
2015-10-28 11:10:00,70.09,70.11,70.0,70.11,9955.0,59.9263,59.9434,59.8494,59.9434,9955.0
2015-10-28 11:20:00,70.11,70.31,70.11,70.3,13900.0,59.9434,60.1144,59.9434,60.1059,13900.0
2015-10-28 11:30:00,70.3,70.31,70.23,70.23,7916.0,60.1059,60.1144,60.046,60.046,7916.0
2015-10-28 11:40:00,70.23,70.35,70.23,70.35,8880.0,60.046,60.1486,60.046,60.1486,8880.0
2015-10-28 11:50:00,70.34,70.36,70.3,70.35,11966.0,60.1401,60.1572,60.1059,60.1486,11966.0
2015-10-28 12:00:00,70.35,70.36,70.15,70.15,8601.0,60.1486,60.1572,59.9776,59.9776,8601.0
2015-10-28 12:10:00,70.16,70.16,70.08,70.12,8948.0,59.9862,59.9862,59.9178,59.952,8948.0
2015-10-28 12:20:00,70.11,70.25,70.1,70.22,7019.0,59.9434,60.0631,59.9349,60.0375,7019.0
2015-10-28 12:30:00,70.23,70.24,70.18,70.22,6932.0,60.046,60.0546,60.0033,60.0375,6932.0
2015-10-28 12:40:00,70.22,70.22,70.18,70.22,4948.0,60.0375,60.0375,60.0033,60.0375,4948.0
2015-10-28 12:50:00,70.23,70.27,70.22,70.24,10313.0,60.046,60.0802,60.0375,60.0546,10313.0
2015-10-28 13:00:00,70.24,70.28,70.22,70.25,17873.0,60.0546,60.0888,60.0375,60.0631,17873.0
2015-10-28 13:10:00,70.26,70.41,70.25,70.39,13748.0,60.0717,60.1999,60.0631,60.1828,13748.0
2015-10-28 13:20:00,70.4,70.41,70.32,70.35,18079.0,60.1914,60.1999,60.123,60.1486,18079.0
2015-10-28 13:30:00,70.34,70.49,70.31,70.49,27446.0,60.1401,60.2683,60.1144,60.2683,27446.0
2015-10-28 13:40:00,70.47,70.7,70.47,70.66,10929.0,60.2512,60.4479,60.2512,60.4137,10929.0
2015-10-28 13:50:00,70.65,70.83,70.64,70.83,20309.0,60.4051,60.559,60.3966,60.559,20309.0
2015-10-28 14:00:00,70.83,70.83,70.1,70.24,34259.0,60.559,60.559,59.9349,60.0546,34259.0
2015-10-28 14:10:00,70.21,70.21,69.79,69.87,29800.0,60.0289,60.0289,59.6698,59.7382,29800.0
2015-10-28 14:20:00,69.86,70.18,69.85,70.11,9766.0,59.7297,60.0033,59.7211,59.9434,9766.0
2015-10-28 14:30:00,70.11,70.12,69.9,70.11,21125.0,59.9434,59.952,59.7639,59.9434,21125.0
2015-10-28 14:40:00,70.12,70.18,70.03,70.07,10295.0,59.952,60.0033,59.875,59.9092,10295.0
2015-10-28 14:50:00,70.01,70.21,70.01,70.1,12744.0,59.8579,60.0289,59.8579,59.9349,12744.0
2015-10-28 15:00:00,70.17,70.32,70.13,70.25,30367.0,59.9947,60.123,59.9605,60.0631,30367.0
2015-10-28 15:10:00,70.24,70.39,70.23,70.26,13774.0,60.0546,60.1828,60.046,60.0717,13774.0
2015-10-28 15:20:00,70.27,70.32,70.17,70.26,20665.0,60.0802,60.123,59.9947,60.0717,20665.0
2015-10-28 15:30:00,70.29,70.41,70.19,70.41,43863.0,60.0973,60.1999,60.0118,60.1999,43863.0
2015-10-28 15:40:00,70.42,70.42,70.33,70.34,61990.0,60.2085,60.2085,60.1315,60.1401,61990.0
2015-10-28 15:50:00,70.35,70.4,70.31,70.36,109665.0,60.1486,60.1914,60.1144,60.1572,109665.0
2015-10-29 09:30:00,70.17,70.37,70.0,70.37,20195.0,59.9947,60.1657,59.8494,60.1657,20195.0
2015-10-29 09:40:00,70.43,70.62,70.43,70.55,17823.0,60.217,60.3795,60.217,60.3196,17823.0
2015-10-29 09:50:00,70.53,70.55,70.35,70.48,12298.0,60.3025,60.3196,60.1486,60.2598,12298.0
2015-10-29 10:00:00,70.42,70.47,70.22,70.31,26327.0,60.2085,60.2512,60.0375,60.1144,26327.0
2015-10-29 10:10:00,70.32,70.52,70.26,70.46,18587.0,60.123,60.294,60.0717,60.2427,18587.0
2015-10-29 10:20:00,70.46,70.5,70.35,70.39,12774.0,60.2427,60.2769,60.1486,60.1828,12774.0
2015-10-29 10:30:00,70.36,70.44,70.36,70.39,19828.0,60.1572,60.2256,60.1572,60.1828,19828.0
2015-10-29 10:40:00,70.39,70.5,70.34,70.38,34666.0,60.1828,60.2769,60.1401,60.1743,34666.0
2015-10-29 10:50:00,70.38,70.43,70.26,70.37,19248.0,60.1743,60.217,60.0717,60.1657,19248.0
2015-10-29 11:00:00,70.37,70.49,70.32,70.4,29570.0,60.1657,60.2683,60.123,60.1914,29570.0
2015-10-29 11:10:00,70.41,70.48,70.37,70.4,22715.0,60.1999,60.2598,60.1657,60.1914,22715.0
2015-10-29 11:20:00,70.41,70.55,70.31,70.54,24714.0,60.1999,60.3196,60.1144,60.3111,24714.0
2015-10-29 11:30:00,70.54,70.57,70.48,70.49,5402.0,60.3111,60.3367,60.2598,60.2683,5402.0
2015-10-29 11:40:00,70.49,70.51,70.46,70.49,11445.0,60.2683,60.2854,60.2427,60.2683,11445.0
2015-10-29 11:50:00,70.5,70.53,70.47,70.53,5760.0,60.2769,60.3025,60.2512,60.3025,5760.0
2015-10-29 12:00:00,70.54,70.6,70.5,70.5,17253.0,60.3111,60.3624,60.2769,60.2769,17253.0
2015-10-29 12:10:00,70.51,70.56,70.49,70.53,9034.0,60.2854,60.3282,60.2683,60.3025,9034.0
2015-10-29 12:20:00,70.53,70.53,70.44,70.48,26639.0,60.3025,60.3025,60.2256,60.2598,26639.0
2015-10-29 12:30:00,70.48,70.48,70.38,70.42,14609.0,60.2598,60.2598,60.1743,60.2085,14609.0
2015-10-29 12:40:00,70.42,70.49,70.39,70.39,18305.0,60.2085,60.2683,60.1828,60.1828,18305.0
2015-10-29 12:50:00,70.38,70.4,70.34,70.36,10027.0,60.1743,60.1914,60.1401,60.1572,10027.0
2015-10-29 13:00:00,70.36,70.39,70.33,70.37,14351.0,60.1572,60.1828,60.1315,60.1657,14351.0
2015-10-29 13:10:00,70.37,70.4,70.33,70.33,14294.0,60.1657,60.1914,60.1315,60.1315,14294.0
2015-10-29 13:20:00,70.33,70.34,70.26,70.27,11958.0,60.1315,60.1401,60.0717,60.0802,11958.0
2015-10-29 13:30:00,70.27,70.28,70.17,70.18,12995.0,60.0802,60.0888,59.9947,60.0033,12995.0
2015-10-29 13:40:00,70.17,70.34,70.17,70.3,14209.0,59.9947,60.1401,59.9947,60.1059,14209.0
2015-10-29 13:50:00,70.29,70.35,70.25,70.32,6869.0,60.0973,60.1486,60.0631,60.123,6869.0
2015-10-29 14:00:00,70.32,70.34,70.26,70.27,16984.0,60.123,60.1401,60.0717,60.0802,16984.0
2015-10-29 14:10:00,70.26,70.3,70.2,70.26,15387.0,60.0717,60.1059,60.0204,60.0717,15387.0
2015-10-29 14:20:00,70.26,70.35,70.26,70.26,11883.0,60.0717,60.1486,60.0717,60.0717,11883.0
2015-10-29 14:30:00,70.26,70.26,70.2,70.21,11381.0,60.0717,60.0717,60.0204,60.0289,11381.0
2015-10-29 14:40:00,70.21,70.29,70.21,70.27,6226.0,60.0289,60.0973,60.0289,60.0802,6226.0
2015-10-29 14:50:00,70.28,70.3,70.23,70.28,5695.0,60.0888,60.1059,60.046,60.0888,5695.0
2015-10-29 15:00:00,70.28,70.3,70.2,70.26,12925.0,60.0888,60.1059,60.0204,60.0717,12925.0
2015-10-29 15:10:00,70.26,70.3,70.22,70.3,32990.0,60.0717,60.1059,60.0375,60.1059,32990.0
2015-10-29 15:20:00,70.29,70.3,70.22,70.24,45301.0,60.0973,60.1059,60.0375,60.0546,45301.0
2015-10-29 15:30:00,70.24,70.27,70.23,70.26,45566.0,60.0546,60.0802,60.046,60.0717,45566.0
2015-10-29 15:40:00,70.26,70.29,70.19,70.2,88004.0,60.0717,60.0973,60.0118,60.0204,88004.0
2015-10-29 15:50:00,70.21,70.21,70.09,70.14,98419.0,60.0289,60.0289,59.9263,59.9691,98419.0
2015-10-30 09:30:00,70.17,70.54,69.8,70.41,34527.0,59.9947,60.3111,59.6784,60.1999,34527.0
2015-10-30 09:40:00,70.41,70.51,70.31,70.41,34646.0,60.1999,60.2854,60.1144,60.1999,34646.0
2015-10-30 09:50:00,70.4,70.4,70.27,70.35,35626.0,60.1914,60.1914,60.0802,60.1486,35626.0
2015-10-30 10:00:00,70.35,70.37,70.26,70.3,18616.0,60.1486,60.1657,60.0717,60.1059,18616.0
2015-10-30 10:10:00,70.3,70.34,70.16,70.22,29868.0,60.1059,60.1401,59.9862,60.0375,29868.0
2015-10-30 10:20:00,70.21,70.27,70.15,70.24,13107.0,60.0289,60.0802,59.9776,60.0546,13107.0
2015-10-30 10:30:00,70.24,70.41,70.24,70.38,20422.0,60.0546,60.1999,60.0546,60.1743,20422.0
2015-10-30 10:40:00,70.38,70.4,70.28,70.28,9326.0,60.1743,60.1914,60.0888,60.0888,9326.0
2015-10-30 10:50:00,70.27,70.33,70.24,70.3,11033.0,60.0802,60.1315,60.0546,60.1059,11033.0
2015-10-30 11:00:00,70.3,70.34,70.26,70.27,11011.0,60.1059,60.1401,60.0717,60.0802,11011.0
2015-10-30 11:10:00,70.28,70.34,70.18,70.21,17961.0,60.0888,60.1401,60.0033,60.0289,17961.0
2015-10-30 11:20:00,70.21,70.29,70.14,70.29,11501.0,60.0289,60.0973,59.9691,60.0973,11501.0
2015-10-30 11:30:00,70.27,70.29,70.18,70.25,16604.0,60.0802,60.0973,60.0033,60.0631,16604.0
2015-10-30 11:40:00,70.26,70.31,70.21,70.25,12769.0,60.0717,60.1144,60.0289,60.0631,12769.0
2015-10-30 11:50:00,70.26,70.3,70.19,70.22,41381.0,60.0717,60.1059,60.0118,60.0375,41381.0
2015-10-30 12:00:00,70.23,70.24,70.17,70.22,10177.0,60.046,60.0546,59.9947,60.0375,10177.0
2015-10-30 12:10:00,70.25,70.27,70.18,70.24,39178.0,60.0631,60.0802,60.0033,60.0546,39178.0
2015-10-30 12:20:00,70.24,70.29,70.17,70.27,35315.0,60.0546,60.0973,59.9947,60.0802,35315.0
2015-10-30 12:30:00,70.27,70.36,70.27,70.32,10390.0,60.0802,60.1572,60.0802,60.123,10390.0
2015-10-30 12:40:00,70.32,70.35,70.28,70.32,9399.0,60.123,60.1486,60.0888,60.123,9399.0
2015-10-30 12:50:00,70.32,70.33,70.28,70.29,35650.0,60.123,60.1315,60.0888,60.0973,35650.0
2015-10-30 13:00:00,70.29,70.31,70.22,70.25,24235.0,60.0973,60.1144,60.0375,60.0631,24235.0
2015-10-30 13:10:00,70.26,70.31,70.18,70.25,10036.0,60.0717,60.1144,60.0033,60.0631,10036.0
2015-10-30 13:20:00,70.26,70.31,70.22,70.3,30277.0,60.0717,60.1144,60.0375,60.1059,30277.0
2015-10-30 13:30:00,70.3,70.34,70.25,70.26,42125.0,60.1059,60.1401,60.0631,60.0717,42125.0
2015-10-30 13:40:00,70.27,70.28,70.23,70.27,14083.0,60.0802,60.0888,60.046,60.0802,14083.0
2015-10-30 13:50:00,70.27,70.27,70.2,70.22,9623.0,60.0802,60.0802,60.0204,60.0375,9623.0
2015-10-30 14:00:00,70.21,70.29,70.19,70.28,59716.0,60.0289,60.0973,60.0118,60.0888,59716.0
2015-10-30 14:10:00,70.27,70.29,70.19,70.27,33281.0,60.0802,60.0973,60.0118,60.0802,33281.0
2015-10-30 14:20:00,70.26,70.26,70.2,70.2,47428.0,60.0717,60.0717,60.0204,60.0204,47428.0
2015-10-30 14:30:00,70.19,70.22,70.15,70.2,25247.0,60.0118,60.0375,59.9776,60.0204,25247.0
2015-10-30 14:40:00,70.21,70.23,70.15,70.18,24040.0,60.0289,60.046,59.9776,60.0033,24040.0
2015-10-30 14:50:00,70.18,70.2,70.08,70.09,33649.0,60.0033,60.0204,59.9178,59.9263,33649.0
2015-10-30 15:00:00,70.07,70.18,70.0,70.15,26186.0,59.9092,60.0033,59.8494,59.9776,26186.0
2015-10-30 15:10:00,70.14,70.21,70.09,70.14,35761.0,59.9691,60.0289,59.9263,59.9691,35761.0
2015-10-30 15:20:00,70.16,70.19,70.0,70.01,23870.0,59.9862,60.0118,59.8494,59.8579,23870.0
2015-10-30 15:30:00,70.0,70.16,70.0,70.11,37939.0,59.8494,59.9862,59.8494,59.9434,37939.0
2015-10-30 15:40:00,70.12,70.14,70.0,70.08,78184.0,59.952,59.9691,59.8494,59.9178,78184.0
2015-10-30 15:50:00,70.07,70.09,69.95,69.97,161158.0,59.9092,59.9263,59.8066,59.8237,161158.0
2015-11-02 09:30:00,70.05,70.33,69.72,70.29,32360.0,59.8921,60.1315,59.61,60.0973,32360.0
2015-11-02 09:40:00,70.26,70.28,70.14,70.24,19163.0,60.0717,60.0888,59.9691,60.0546,19163.0
2015-11-02 09:50:00,70.22,70.25,69.99,70.03,38038.0,60.0375,60.0631,59.8408,59.875,38038.0
2015-11-02 10:00:00,70.04,70.07,69.75,69.77,43112.0,59.8836,59.9092,59.6356,59.6527,43112.0
2015-11-02 10:10:00,69.74,69.78,69.57,69.59,37220.0,59.6271,59.6613,59.4817,59.4988,37220.0
2015-11-02 10:20:00,69.59,69.87,69.57,69.82,42770.0,59.4988,59.7382,59.4817,59.6955,42770.0
2015-11-02 10:30:00,69.82,69.84,69.65,69.74,16819.0,59.6955,59.7126,59.5501,59.6271,16819.0
2015-11-02 10:40:00,69.74,69.9,69.69,69.89,38838.0,59.6271,59.7639,59.5843,59.7553,38838.0
2015-11-02 10:50:00,69.89,69.98,69.88,69.89,17267.0,59.7553,59.8323,59.7468,59.7553,17267.0
2015-11-02 11:00:00,69.89,70.09,69.83,70.06,29481.0,59.7553,59.9263,59.704,59.9007,29481.0
2015-11-02 11:10:00,70.05,70.05,69.86,69.87,27751.0,59.8921,59.8921,59.7297,59.7382,27751.0
2015-11-02 11:20:00,69.86,69.87,69.8,69.82,14128.0,59.7297,59.7382,59.6784,59.6955,14128.0
2015-11-02 11:30:00,69.83,69.9,69.81,69.86,21933.0,59.704,59.7639,59.6869,59.7297,21933.0
2015-11-02 11:40:00,69.86,69.86,69.8,69.81,22205.0,59.7297,59.7297,59.6784,59.6869,22205.0
2015-11-02 11:50:00,69.81,69.93,69.79,69.92,14801.0,59.6869,59.7895,59.6698,59.781,14801.0
2015-11-02 12:00:00,69.93,70.0,69.92,69.97,17167.0,59.7895,59.8494,59.781,59.8237,17167.0
2015-11-02 12:10:00,69.97,70.0,69.86,69.86,15868.0,59.8237,59.8494,59.7297,59.7297,15868.0
2015-11-02 12:20:00,69.85,69.86,69.77,69.78,43401.0,59.7211,59.7297,59.6527,59.6613,43401.0
2015-11-02 12:30:00,69.78,69.78,69.68,69.75,26711.0,59.6613,59.6613,59.5758,59.6356,26711.0
2015-11-02 12:40:00,69.75,69.83,69.7,69.76,33709.0,59.6356,59.704,59.5929,59.6442,33709.0
2015-11-02 12:50:00,69.74,69.77,69.67,69.67,33164.0,59.6271,59.6527,59.5672,59.5672,33164.0
2015-11-02 13:00:00,69.69,69.71,69.6,69.66,36331.0,59.5843,59.6014,59.5074,59.5587,36331.0
2015-11-02 13:10:00,69.65,69.94,69.65,69.94,16150.0,59.5501,59.7981,59.5501,59.7981,16150.0
2015-11-02 13:20:00,69.94,70.06,69.93,70.06,11751.0,59.7981,59.9007,59.7895,59.9007,11751.0
2015-11-02 13:30:00,70.07,70.27,70.04,70.27,27973.0,59.9092,60.0802,59.8836,60.0802,27973.0
2015-11-02 13:40:00,70.26,70.34,70.22,70.34,19297.0,60.0717,60.1401,60.0375,60.1401,19297.0
2015-11-02 13:50:00,70.34,70.41,70.33,70.39,17728.0,60.1401,60.1999,60.1315,60.1828,17728.0
2015-11-02 14:00:00,70.41,70.5,70.38,70.45,26652.0,60.1999,60.2769,60.1743,60.2341,26652.0
2015-11-02 14:10:00,70.45,70.55,70.37,70.48,60388.0,60.2341,60.3196,60.1657,60.2598,60388.0
2015-11-02 14:20:00,70.48,70.54,70.48,70.53,24842.0,60.2598,60.3111,60.2598,60.3025,24842.0
2015-11-02 14:30:00,70.53,70.63,70.53,70.6,44165.0,60.3025,60.388,60.3025,60.3624,44165.0
2015-11-02 14:40:00,70.59,70.61,70.55,70.56,18903.0,60.3538,60.3709,60.3196,60.3282,18903.0
2015-11-02 14:50:00,70.56,70.72,70.55,70.65,54490.0,60.3282,60.465,60.3196,60.4051,54490.0
2015-11-02 15:00:00,70.66,70.67,70.61,70.66,30500.0,60.4137,60.4222,60.3709,60.4137,30500.0
2015-11-02 15:10:00,70.67,70.75,70.65,70.75,29815.0,60.4222,60.4906,60.4051,60.4906,29815.0
2015-11-02 15:20:00,70.74,70.82,70.74,70.78,26625.0,60.4821,60.5505,60.4821,60.5163,26625.0
2015-11-02 15:30:00,70.79,70.81,70.75,70.78,45604.0,60.5248,60.5419,60.4906,60.5163,45604.0
2015-11-02 15:40:00,70.78,70.82,70.66,70.69,63777.0,60.5163,60.5505,60.4137,60.4393,63777.0
2015-11-02 15:50:00,70.69,70.76,70.68,70.74,83408.0,60.4393,60.4992,60.4308,60.4821,83408.0
2015-11-03 09:30:00,70.63,70.69,70.32,70.61,26212.0,60.388,60.4393,60.123,60.3709,26212.0
2015-11-03 09:40:00,70.62,70.72,70.6,70.69,25667.0,60.3795,60.465,60.3624,60.4393,25667.0
2015-11-03 09:50:00,70.69,70.94,70.65,70.9,45488.0,60.4393,60.6531,60.4051,60.6189,45488.0
2015-11-03 10:00:00,70.9,71.0,70.89,70.98,29759.0,60.6189,60.7044,60.6103,60.6873,29759.0
2015-11-03 10:10:00,70.98,70.99,70.93,70.94,12989.0,60.6873,60.6958,60.6445,60.6531,12989.0
2015-11-03 10:20:00,70.94,71.0,70.94,70.98,15696.0,60.6531,60.7044,60.6531,60.6873,15696.0
2015-11-03 10:30:00,70.98,71.0,70.95,70.96,16049.0,60.6873,60.7044,60.6616,60.6702,16049.0
2015-11-03 10:40:00,70.97,71.23,70.95,71.2,43316.0,60.6787,60.901,60.6616,60.8754,43316.0
2015-11-03 10:50:00,71.2,71.21,70.98,71.09,17728.0,60.8754,60.8839,60.6873,60.7813,17728.0
2015-11-03 11:00:00,71.09,71.15,71.04,71.12,10593.0,60.7813,60.8326,60.7386,60.807,10593.0
2015-11-03 11:10:00,71.08,71.1,71.02,71.07,6842.0,60.7728,60.7899,60.7215,60.7642,6842.0
2015-11-03 11:20:00,71.05,71.23,71.02,71.14,16123.0,60.7471,60.901,60.7215,60.8241,16123.0
2015-11-03 11:30:00,71.15,71.29,71.13,71.28,20031.0,60.8326,60.9523,60.8155,60.9438,20031.0
2015-11-03 11:40:00,71.28,71.44,71.27,71.41,25068.0,60.9438,61.0806,60.9352,61.0549,25068.0
2015-11-03 11:50:00,71.43,71.47,71.3,71.39,22093.0,61.072,61.1062,60.9609,61.0378,22093.0
2015-11-03 12:00:00,71.36,71.4,71.14,71.3,32443.0,61.0122,61.0464,60.8241,60.9609,32443.0
2015-11-03 12:10:00,71.27,71.3,71.15,71.19,9094.0,60.9352,60.9609,60.8326,60.8668,9094.0
2015-11-03 12:20:00,71.17,71.2,71.13,71.15,7404.0,60.8497,60.8754,60.8155,60.8326,7404.0
2015-11-03 12:30:00,71.18,71.18,71.09,71.09,6092.0,60.8583,60.8583,60.7813,60.7813,6092.0
2015-11-03 12:40:00,71.09,71.11,70.99,71.1,9429.0,60.7813,60.7984,60.6958,60.7899,9429.0
2015-11-03 12:50:00,71.09,71.09,70.98,71.07,9720.0,60.7813,60.7813,60.6873,60.7642,9720.0
2015-11-03 13:00:00,71.06,71.16,71.04,71.05,13870.0,60.7557,60.8412,60.7386,60.7471,13870.0
2015-11-03 13:10:00,71.06,71.11,70.99,71.04,55605.0,60.7557,60.7984,60.6958,60.7386,55605.0
2015-11-03 13:20:00,71.04,71.09,71.01,71.09,29212.0,60.7386,60.7813,60.7129,60.7813,29212.0
2015-11-03 13:30:00,71.08,71.17,71.07,71.14,42208.0,60.7728,60.8497,60.7642,60.8241,42208.0
2015-11-03 13:40:00,71.15,71.27,71.11,71.26,22817.0,60.8326,60.9352,60.7984,60.9267,22817.0
2015-11-03 13:50:00,71.27,71.32,71.23,71.29,26699.0,60.9352,60.978,60.901,60.9523,26699.0
2015-11-03 14:00:00,71.3,71.31,71.19,71.27,23153.0,60.9609,60.9694,60.8668,60.9352,23153.0
2015-11-03 14:10:00,71.26,71.29,71.23,71.28,19647.0,60.9267,60.9523,60.901,60.9438,19647.0
2015-11-03 14:20:00,71.28,71.39,71.22,71.39,22108.0,60.9438,61.0378,60.8925,61.0378,22108.0
2015-11-03 14:30:00,71.4,71.47,71.38,71.47,26642.0,61.0464,61.1062,61.0293,61.1062,26642.0
2015-11-03 14:40:00,71.46,71.53,71.42,71.51,39853.0,61.0977,61.1575,61.0635,61.1404,39853.0
2015-11-03 14:50:00,71.51,71.57,71.4,71.4,31084.0,61.1404,61.1917,61.0464,61.0464,31084.0
2015-11-03 15:00:00,71.4,71.49,71.31,71.44,34592.0,61.0464,61.1233,60.9694,61.0806,34592.0
2015-11-03 15:10:00,71.47,71.47,71.41,71.44,28904.0,61.1062,61.1062,61.0549,61.0806,28904.0
2015-11-03 15:20:00,71.45,71.49,71.38,71.39,53992.0,61.0891,61.1233,61.0293,61.0378,53992.0
2015-11-03 15:30:00,71.38,71.38,71.2,71.23,29115.0,61.0293,61.0293,60.8754,60.901,29115.0
2015-11-03 15:40:00,71.23,71.32,71.19,71.25,75884.0,60.901,60.978,60.8668,60.9181,75884.0
2015-11-03 15:50:00,71.25,71.38,71.25,71.38,140510.0,60.9181,61.0293,60.9181,61.0293,140510.0
2015-11-04 09:30:00,68.1,69.23,67.75,67.96,306738.0,58.2249,59.191,57.9256,58.1052,306738.0
2015-11-04 09:40:00,67.95,67.96,66.13,66.2,326004.0,58.0966,58.1052,56.5406,56.6004,326004.0
2015-11-04 09:50:00,66.24,66.7,65.79,65.81,375023.0,56.6346,57.0279,56.2499,56.267,375023.0
2015-11-04 10:00:00,65.85,66.07,65.56,65.96,245505.0,56.3012,56.4893,56.0532,56.3952,245505.0
2015-11-04 10:10:00,65.94,66.04,64.95,65.04,329918.0,56.3781,56.4636,55.5317,55.6086,329918.0
2015-11-04 10:20:00,65.05,65.25,64.58,64.9,340967.0,55.6172,55.7882,55.2153,55.4889,340967.0
2015-11-04 10:30:00,64.92,65.17,64.26,64.3,345028.0,55.506,55.7198,54.9417,54.9759,345028.0
2015-11-04 10:40:00,64.3,64.37,63.95,64.16,206643.0,54.9759,55.0358,54.6767,54.8562,206643.0
2015-11-04 10:50:00,64.16,64.6,64.02,64.51,167740.0,54.8562,55.2324,54.7365,55.1555,167740.0
2015-11-04 11:00:00,64.5,64.72,64.24,64.69,141871.0,55.1469,55.335,54.9246,55.3094,141871.0
2015-11-04 11:10:00,64.7,65.23,64.69,65.19,211714.0,55.3179,55.7711,55.3094,55.7369,211714.0
2015-11-04 11:20:00,65.23,65.56,64.97,65.1,154138.0,55.7711,56.0532,55.5488,55.6599,154138.0
2015-11-04 11:30:00,65.09,65.86,65.0,65.73,113632.0,55.6514,56.3097,55.5744,56.1986,113632.0
2015-11-04 11:40:00,65.69,66.26,65.43,65.92,137804.0,56.1644,56.6517,55.9421,56.361,137804.0
2015-11-04 11:50:00,65.94,66.07,65.7,65.98,91725.0,56.3781,56.4893,56.1729,56.4123,91725.0
2015-11-04 12:00:00,65.99,66.26,65.67,65.87,107204.0,56.4209,56.6517,56.1473,56.3183,107204.0
2015-11-04 12:10:00,65.87,66.3,65.79,65.99,93141.0,56.3183,56.6859,56.2499,56.4209,93141.0
2015-11-04 12:20:00,65.98,66.29,65.84,66.1,108647.0,56.4123,56.6774,56.2926,56.5149,108647.0
2015-11-04 12:30:00,66.11,66.54,66.11,66.53,99955.0,56.5235,56.8911,56.5235,56.8825,99955.0
2015-11-04 12:40:00,66.54,67.2,66.4,67.02,119518.0,56.8911,57.4554,56.7714,57.3015,119518.0
2015-11-04 12:50:00,67.03,67.06,66.63,66.82,104655.0,57.31,57.3357,56.968,57.1305,104655.0
2015-11-04 13:00:00,66.82,66.9,66.76,66.83,100668.0,57.1305,57.1989,57.0792,57.139,100668.0
2015-11-04 13:10:00,66.82,66.82,66.16,66.53,114662.0,57.1305,57.1305,56.5662,56.8825,114662.0
2015-11-04 13:20:00,66.52,66.99,66.47,66.69,80704.0,56.874,57.2758,56.8313,57.0193,80704.0
2015-11-04 13:30:00,66.71,66.89,66.36,66.89,110328.0,57.0364,57.1903,56.7372,57.1903,110328.0
2015-11-04 13:40:00,66.91,66.99,66.33,66.33,96100.0,57.2074,57.2758,56.7116,56.7116,96100.0
2015-11-04 13:50:00,66.36,66.39,66.04,66.14,90302.0,56.7372,56.7629,56.4636,56.5491,90302.0
2015-11-04 14:00:00,66.13,66.13,65.76,65.86,70050.0,56.5406,56.5406,56.2242,56.3097,70050.0
2015-11-04 14:10:00,65.86,65.93,65.16,65.32,99537.0,56.3097,56.3696,55.7112,55.848,99537.0
2015-11-04 14:20:00,65.34,65.47,65.06,65.24,127595.0,55.8651,55.9763,55.6257,55.7796,127595.0
2015-11-04 14:30:00,65.26,65.48,65.03,65.14,88699.0,55.7967,55.9848,55.6001,55.6941,88699.0
2015-11-04 14:40:00,65.15,65.33,64.46,64.56,156268.0,55.7027,55.8566,55.1127,55.1982,156268.0
2015-11-04 14:50:00,64.55,64.69,64.07,64.31,291240.0,55.1897,55.3094,54.7793,54.9845,291240.0
2015-11-04 15:00:00,64.31,64.73,64.26,64.63,147177.0,54.9845,55.3436,54.9417,55.2581,147177.0
2015-11-04 15:10:00,64.68,64.77,64.25,64.4,144265.0,55.3008,55.3778,54.9332,55.0614,144265.0
2015-11-04 15:20:00,64.39,64.76,64.33,64.59,151607.0,55.0529,55.3692,55.0016,55.2239,151607.0
2015-11-04 15:30:00,64.59,64.87,64.58,64.8,173162.0,55.2239,55.4633,55.2153,55.4034,173162.0
2015-11-04 15:40:00,64.81,64.91,64.57,64.73,182869.0,55.412,55.4975,55.2068,55.3436,182869.0
2015-11-04 15:50:00,64.75,65.27,64.57,65.24,377388.0,55.3607,55.8053,55.2068,55.7796,377388.0
2015-11-05 09:30:00,64.9,65.65,64.9,65.63,78892.0,55.4889,56.1302,55.4889,56.1131,78892.0
2015-11-05 09:40:00,65.63,66.0,65.62,66.0,73950.0,56.1131,56.4294,56.1045,56.4294,73950.0
2015-11-05 09:50:00,66.0,66.55,65.93,66.47,125221.0,56.4294,56.8996,56.3696,56.8313,125221.0
2015-11-05 10:00:00,66.45,66.68,66.43,66.6,105650.0,56.8142,57.0108,56.7971,56.9424,105650.0
2015-11-05 10:10:00,66.61,66.67,66.6,66.67,71343.0,56.9509,57.0022,56.9424,57.0022,71343.0
2015-11-05 10:20:00,66.67,67.16,66.63,66.64,125774.0,57.0022,57.4212,56.968,56.9766,125774.0
2015-11-05 10:30:00,66.64,67.04,66.48,67.03,146700.0,56.9766,57.3186,56.8398,57.31,146700.0
2015-11-05 10:40:00,67.03,67.22,66.87,67.08,112478.0,57.31,57.4725,57.1732,57.3528,112478.0
2015-11-05 10:50:00,67.07,67.5,67.0,67.3,106262.0,57.3442,57.7119,57.2844,57.5409,106262.0
2015-11-05 11:00:00,67.3,67.41,67.15,67.31,121982.0,57.5409,57.6349,57.4126,57.5494,121982.0
2015-11-05 11:10:00,67.31,67.63,67.31,67.62,93286.0,57.5494,57.823,57.5494,57.8145,93286.0
2015-11-05 11:20:00,67.59,67.71,67.31,67.46,73672.0,57.7888,57.8914,57.5494,57.6777,73672.0
2015-11-05 11:30:00,67.45,67.52,67.13,67.13,111456.0,57.6691,57.729,57.3955,57.3955,111456.0
2015-11-05 11:40:00,67.13,67.54,67.12,67.53,59701.0,57.3955,57.7461,57.387,57.7375,59701.0
2015-11-05 11:50:00,67.54,67.69,67.28,67.45,52863.0,57.7461,57.8743,57.5238,57.6691,52863.0
2015-11-05 12:00:00,67.46,67.52,67.31,67.38,47519.0,57.6777,57.729,57.5494,57.6093,47519.0
2015-11-05 12:10:00,67.38,67.5,67.36,67.49,29106.0,57.6093,57.7119,57.5922,57.7033,29106.0
2015-11-05 12:20:00,67.49,67.72,67.42,67.65,42282.0,57.7033,57.9,57.6435,57.8401,42282.0
2015-11-05 12:30:00,67.66,67.66,67.43,67.44,21891.0,57.8487,57.8487,57.652,57.6606,21891.0
2015-11-05 12:40:00,67.44,67.64,67.36,67.38,46848.0,57.6606,57.8316,57.5922,57.6093,46848.0
2015-11-05 12:50:00,67.38,67.55,67.37,67.47,41869.0,57.6093,57.7546,57.6007,57.6862,41869.0
2015-11-05 13:00:00,67.47,67.53,67.44,67.52,27773.0,57.6862,57.7375,57.6606,57.729,27773.0
2015-11-05 13:10:00,67.53,67.57,67.5,67.54,23076.0,57.7375,57.7717,57.7119,57.7461,23076.0
2015-11-05 13:20:00,67.54,67.56,67.38,67.38,25720.0,57.7461,57.7632,57.6093,57.6093,25720.0
2015-11-05 13:30:00,67.39,67.66,67.38,67.61,54522.0,57.6178,57.8487,57.6093,57.8059,54522.0
2015-11-05 13:40:00,67.61,67.65,67.52,67.63,33703.0,57.8059,57.8401,57.729,57.823,33703.0
2015-11-05 13:50:00,67.63,67.63,67.51,67.54,26634.0,57.823,57.823,57.7204,57.7461,26634.0
2015-11-05 14:00:00,67.53,67.6,67.47,67.53,48716.0,57.7375,57.7974,57.6862,57.7375,48716.0
2015-11-05 14:10:00,67.53,67.58,67.52,67.53,38113.0,57.7375,57.7803,57.729,57.7375,38113.0
2015-11-05 14:20:00,67.54,67.57,67.53,67.55,28652.0,57.7461,57.7717,57.7375,57.7546,28652.0
2015-11-05 14:30:00,67.55,67.68,67.51,67.54,53601.0,57.7546,57.8658,57.7204,57.7461,53601.0
2015-11-05 14:40:00,67.53,67.56,67.46,67.52,43597.0,57.7375,57.7632,57.6777,57.729,43597.0
2015-11-05 14:50:00,67.53,67.53,67.44,67.47,45905.0,57.7375,57.7375,57.6606,57.6862,45905.0
2015-11-05 15:00:00,67.46,67.46,67.38,67.39,38879.0,57.6777,57.6777,57.6093,57.6178,38879.0
2015-11-05 15:10:00,67.39,67.55,67.38,67.53,59863.0,57.6178,57.7546,57.6093,57.7375,59863.0
2015-11-05 15:20:00,67.54,67.6,67.48,67.55,61054.0,57.7461,57.7974,57.6948,57.7546,61054.0
2015-11-05 15:30:00,67.56,67.56,67.5,67.53,37085.0,57.7632,57.7632,57.7119,57.7375,37085.0
2015-11-05 15:40:00,67.53,67.63,67.52,67.58,107036.0,57.7375,57.823,57.729,57.7803,107036.0
2015-11-05 15:50:00,67.57,67.7,67.37,67.39,338678.0,57.7717,57.8829,57.6007,57.6178,338678.0
2015-11-06 09:30:00,67.53,67.71,67.04,67.32,48271.0,57.7375,57.8914,57.3186,57.558,48271.0
2015-11-06 09:40:00,67.31,67.35,67.09,67.24,20981.0,57.5494,57.5836,57.3613,57.4896,20981.0
2015-11-06 09:50:00,67.23,67.25,67.12,67.18,29782.0,57.481,57.4981,57.387,57.4383,29782.0
2015-11-06 10:00:00,67.21,67.42,67.18,67.28,41765.0,57.4639,57.6435,57.4383,57.5238,41765.0
2015-11-06 10:10:00,67.28,67.57,67.21,67.57,32840.0,57.5238,57.7717,57.4639,57.7717,32840.0
2015-11-06 10:20:00,67.56,67.59,67.36,67.48,17293.0,57.7632,57.7888,57.5922,57.6948,17293.0
2015-11-06 10:30:00,67.49,67.57,67.4,67.52,36777.0,57.7033,57.7717,57.6264,57.729,36777.0
2015-11-06 10:40:00,67.58,67.63,67.51,67.56,16340.0,57.7803,57.823,57.7204,57.7632,16340.0
2015-11-06 10:50:00,67.56,67.61,67.47,67.55,31725.0,57.7632,57.8059,57.6862,57.7546,31725.0
2015-11-06 11:00:00,67.55,67.55,67.34,67.47,51632.0,57.7546,57.7546,57.5751,57.6862,51632.0
2015-11-06 11:10:00,67.5,67.51,67.39,67.39,11396.0,57.7119,57.7204,57.6178,57.6178,11396.0
2015-11-06 11:20:00,67.38,67.46,67.36,67.4,17800.0,57.6093,57.6777,57.5922,57.6264,17800.0
2015-11-06 11:30:00,67.42,67.48,67.39,67.42,10520.0,57.6435,57.6948,57.6178,57.6435,10520.0
2015-11-06 11:40:00,67.4,67.49,67.39,67.46,12772.0,57.6264,57.7033,57.6178,57.6777,12772.0
2015-11-06 11:50:00,67.46,67.5,67.42,67.48,10620.0,57.6777,57.7119,57.6435,57.6948,10620.0
2015-11-06 12:00:00,67.48,67.48,67.31,67.34,17299.0,57.6948,57.6948,57.5494,57.5751,17299.0
2015-11-06 12:10:00,67.37,67.42,67.32,67.34,11798.0,57.6007,57.6435,57.558,57.5751,11798.0
2015-11-06 12:20:00,67.34,67.34,67.24,67.28,9880.0,57.5751,57.5751,57.4896,57.5238,9880.0
2015-11-06 12:30:00,67.3,67.32,67.25,67.31,14499.0,57.5409,57.558,57.4981,57.5494,14499.0
2015-11-06 12:40:00,67.31,67.41,67.29,67.39,10287.0,57.5494,57.6349,57.5323,57.6178,10287.0
2015-11-06 12:50:00,67.39,67.47,67.38,67.46,7998.0,57.6178,57.6862,57.6093,57.6777,7998.0
2015-11-06 13:00:00,67.49,67.7,67.46,67.7,37028.0,57.7033,57.8829,57.6777,57.8829,37028.0
2015-11-06 13:10:00,67.71,67.8,67.71,67.72,15385.0,57.8914,57.9684,57.8914,57.9,15385.0
2015-11-06 13:20:00,67.73,67.82,67.73,67.78,12302.0,57.9085,57.9855,57.9085,57.9513,12302.0
2015-11-06 13:30:00,67.78,67.78,67.7,67.74,10100.0,57.9513,57.9513,57.8829,57.9171,10100.0
2015-11-06 13:40:00,67.75,67.85,67.74,67.84,10584.0,57.9256,58.0111,57.9171,58.0026,10584.0
2015-11-06 13:50:00,67.83,67.87,67.8,67.87,11048.0,57.994,58.0282,57.9684,58.0282,11048.0
2015-11-06 14:00:00,67.86,67.99,67.86,67.95,29181.0,58.0197,58.1308,58.0197,58.0966,29181.0
2015-11-06 14:10:00,67.95,67.97,67.82,67.82,24047.0,58.0966,58.1137,57.9855,57.9855,24047.0
2015-11-06 14:20:00,67.81,67.88,67.79,67.88,19527.0,57.9769,58.0368,57.9598,58.0368,19527.0
2015-11-06 14:30:00,67.87,67.91,67.78,67.82,37096.0,58.0282,58.0624,57.9513,57.9855,37096.0
2015-11-06 14:40:00,67.82,67.84,67.79,67.82,17622.0,57.9855,58.0026,57.9598,57.9855,17622.0
2015-11-06 14:50:00,67.83,67.91,67.82,67.87,20687.0,57.994,58.0624,57.9855,58.0282,20687.0
2015-11-06 15:00:00,67.87,67.9,67.82,67.9,17130.0,58.0282,58.0539,57.9855,58.0539,17130.0
2015-11-06 15:10:00,67.9,67.9,67.79,67.81,20278.0,58.0539,58.0539,57.9598,57.9769,20278.0
2015-11-06 15:20:00,67.83,67.86,67.81,67.85,29852.0,57.994,58.0197,57.9769,58.0111,29852.0
2015-11-06 15:30:00,67.86,68.02,67.85,67.95,40153.0,58.0197,58.1565,58.0111,58.0966,40153.0
2015-11-06 15:40:00,67.94,67.96,67.89,67.95,65517.0,58.0881,58.1052,58.0453,58.0966,65517.0
2015-11-06 15:50:00,67.94,68.04,67.93,68.03,102041.0,58.0881,58.1736,58.0795,58.165,102041.0
2015-11-09 09:30:00,67.92,67.95,67.55,67.64,35548.0,58.071,58.0966,57.7546,57.8316,35548.0
2015-11-09 09:40:00,67.62,67.64,67.34,67.34,22353.0,57.8145,57.8316,57.5751,57.5751,22353.0
2015-11-09 09:50:00,67.33,67.33,67.19,67.21,13686.0,57.5665,57.5665,57.4468,57.4639,13686.0
2015-11-09 10:00:00,67.22,67.32,67.18,67.24,23329.0,57.4725,57.558,57.4383,57.4896,23329.0
2015-11-09 10:10:00,67.24,67.33,67.22,67.23,36519.0,57.4896,57.5665,57.4725,57.481,36519.0
2015-11-09 10:20:00,67.25,67.27,67.19,67.27,30668.0,57.4981,57.5152,57.4468,57.5152,30668.0
2015-11-09 10:30:00,67.28,67.58,67.21,67.55,37064.0,57.5238,57.7803,57.4639,57.7546,37064.0
2015-11-09 10:40:00,67.54,67.82,67.42,67.8,211625.0,57.7461,57.9855,57.6435,57.9684,211625.0
2015-11-09 10:50:00,67.78,67.78,67.66,67.7,118303.0,57.9513,57.9513,57.8487,57.8829,118303.0
2015-11-09 11:00:00,67.69,67.77,67.65,67.66,114361.0,57.8743,57.9427,57.8401,57.8487,114361.0
2015-11-09 11:10:00,67.65,67.7,67.56,67.65,64503.0,57.8401,57.8829,57.7632,57.8401,64503.0
2015-11-09 11:20:00,67.64,67.68,67.45,67.48,33509.0,57.8316,57.8658,57.6691,57.6948,33509.0
2015-11-09 11:30:00,67.49,67.66,67.49,67.66,48896.0,57.7033,57.8487,57.7033,57.8487,48896.0
2015-11-09 11:40:00,67.65,67.77,67.63,67.69,38097.0,57.8401,57.9427,57.823,57.8743,38097.0
2015-11-09 11:50:00,67.7,67.73,67.63,67.73,28064.0,57.8829,57.9085,57.823,57.9085,28064.0
2015-11-09 12:00:00,67.72,68.05,67.7,68.03,64792.0,57.9,58.1821,57.8829,58.165,64792.0
2015-11-09 12:10:00,68.03,68.14,67.99,67.99,27256.0,58.165,58.2591,58.1308,58.1308,27256.0
2015-11-09 12:20:00,67.99,68.01,67.89,67.95,6317.0,58.1308,58.1479,58.0453,58.0966,6317.0
2015-11-09 12:30:00,67.93,68.0,67.93,67.99,4446.0,58.0795,58.1394,58.0795,58.1308,4446.0
2015-11-09 12:40:00,68.01,68.12,68.0,68.04,7469.0,58.1479,58.242,58.1394,58.1736,7469.0
2015-11-09 12:50:00,68.04,68.05,67.98,68.04,8339.0,58.1736,58.1821,58.1223,58.1736,8339.0
2015-11-09 13:00:00,68.05,68.07,67.84,67.85,11431.0,58.1821,58.1992,58.0026,58.0111,11431.0
2015-11-09 13:10:00,67.89,67.95,67.84,67.86,11785.0,58.0453,58.0966,58.0026,58.0197,11785.0
2015-11-09 13:20:00,67.83,67.93,67.79,67.9,11162.0,57.994,58.0795,57.9598,58.0539,11162.0
2015-11-09 13:30:00,67.93,68.0,67.9,67.99,10270.0,58.0795,58.1394,58.0539,58.1308,10270.0
2015-11-09 13:40:00,67.97,68.03,67.96,67.97,6300.0,58.1137,58.165,58.1052,58.1137,6300.0
2015-11-09 13:50:00,67.95,68.14,67.95,68.13,28230.0,58.0966,58.2591,58.0966,58.2505,28230.0
2015-11-09 14:00:00,68.13,68.26,68.12,68.25,23602.0,58.2505,58.3617,58.242,58.3531,23602.0
2015-11-09 14:10:00,68.26,68.29,68.21,68.26,22252.0,58.3617,58.3873,58.3189,58.3617,22252.0
2015-11-09 14:20:00,68.26,68.27,68.18,68.27,18327.0,58.3617,58.3702,58.2933,58.3702,18327.0
2015-11-09 14:30:00,68.27,68.27,68.12,68.13,58022.0,58.3702,58.3702,58.242,58.2505,58022.0
2015-11-09 14:40:00,68.13,68.15,68.08,68.15,13892.0,58.2505,58.2676,58.2078,58.2676,13892.0
2015-11-09 14:50:00,68.14,68.14,68.09,68.11,11783.0,58.2591,58.2591,58.2163,58.2334,11783.0
2015-11-09 15:00:00,68.09,68.18,68.09,68.16,17380.0,58.2163,58.2933,58.2163,58.2762,17380.0
2015-11-09 15:10:00,68.16,68.16,68.07,68.11,32661.0,58.2762,58.2762,58.1992,58.2334,32661.0
2015-11-09 15:20:00,68.13,68.25,68.04,68.19,28034.0,58.2505,58.3531,58.1736,58.3018,28034.0
2015-11-09 15:30:00,68.2,68.32,68.16,68.17,60183.0,58.3104,58.413,58.2762,58.2847,60183.0
2015-11-09 15:40:00,68.17,68.32,68.14,68.28,64230.0,58.2847,58.413,58.2591,58.3788,64230.0
2015-11-09 15:50:00,68.28,68.29,68.17,68.21,89641.0,58.3788,58.3873,58.2847,58.3189,89641.0
2015-11-10 09:30:00,68.09,68.29,67.78,68.09,18595.0,58.2163,58.3873,57.9513,58.2163,18595.0
2015-11-10 09:40:00,68.08,68.22,68.03,68.22,25232.0,58.2078,58.3275,58.165,58.3275,25232.0
2015-11-10 09:50:00,68.23,68.35,68.21,68.27,25657.0,58.336,58.4386,58.3189,58.3702,25657.0
2015-11-10 10:00:00,68.27,68.3,68.26,68.29,22500.0,58.3702,58.3959,58.3617,58.3873,22500.0
2015-11-10 10:10:00,68.29,68.46,68.28,68.45,131758.0,58.3873,58.5327,58.3788,58.5241,131758.0
2015-11-10 10:20:00,68.45,68.5,68.38,68.44,29310.0,58.5241,58.5669,58.4643,58.5156,29310.0
2015-11-10 10:30:00,68.44,68.54,68.44,68.54,27584.0,58.5156,58.6011,58.5156,58.6011,27584.0
2015-11-10 10:40:00,68.54,68.55,68.22,68.22,26412.0,58.6011,58.6096,58.3275,58.3275,26412.0
2015-11-10 10:50:00,68.24,68.39,68.13,68.38,22256.0,58.3446,58.4728,58.2505,58.4643,22256.0
2015-11-10 11:00:00,68.36,68.46,68.36,68.4,18957.0,58.4472,58.5327,58.4472,58.4814,18957.0
2015-11-10 11:10:00,68.39,68.44,68.29,68.35,17727.0,58.4728,58.5156,58.3873,58.4386,17727.0
2015-11-10 11:20:00,68.33,68.38,68.17,68.25,11301.0,58.4215,58.4643,58.2847,58.3531,11301.0
2015-11-10 11:30:00,68.26,68.33,68.2,68.25,14625.0,58.3617,58.4215,58.3104,58.3531,14625.0
2015-11-10 11:40:00,68.24,68.33,68.2,68.25,6831.0,58.3446,58.4215,58.3104,58.3531,6831.0
2015-11-10 11:50:00,68.25,68.46,68.25,68.46,20403.0,58.3531,58.5327,58.3531,58.5327,20403.0
2015-11-10 12:00:00,68.44,68.46,68.34,68.37,14221.0,58.5156,58.5327,58.4301,58.4557,14221.0
2015-11-10 12:10:00,68.38,68.39,68.25,68.29,8300.0,58.4643,58.4728,58.3531,58.3873,8300.0
2015-11-10 12:20:00,68.29,68.29,68.19,68.2,10002.0,58.3873,58.3873,58.3018,58.3104,10002.0
2015-11-10 12:30:00,68.19,68.25,68.05,68.14,14176.0,58.3018,58.3531,58.1821,58.2591,14176.0
2015-11-10 12:40:00,68.13,68.16,68.07,68.13,10892.0,58.2505,58.2762,58.1992,58.2505,10892.0
2015-11-10 12:50:00,68.13,68.16,68.13,68.14,10649.0,58.2505,58.2762,58.2505,58.2591,10649.0
2015-11-10 13:00:00,68.14,68.18,68.12,68.14,16443.0,58.2591,58.2933,58.242,58.2591,16443.0
2015-11-10 13:10:00,68.16,68.16,68.03,68.03,14495.0,58.2762,58.2762,58.165,58.165,14495.0
2015-11-10 13:20:00,68.04,68.12,68.02,68.1,12576.0,58.1736,58.242,58.1565,58.2249,12576.0
2015-11-10 13:30:00,68.11,68.12,68.06,68.1,8787.0,58.2334,58.242,58.1907,58.2249,8787.0
2015-11-10 13:40:00,68.1,68.16,68.1,68.13,11700.0,58.2249,58.2762,58.2249,58.2505,11700.0
2015-11-10 13:50:00,68.12,68.22,68.11,68.22,13508.0,58.242,58.3275,58.2334,58.3275,13508.0
2015-11-10 14:00:00,68.21,68.23,68.16,68.17,25275.0,58.3189,58.336,58.2762,58.2847,25275.0
2015-11-10 14:10:00,68.17,68.19,68.07,68.08,10642.0,58.2847,58.3018,58.1992,58.2078,10642.0
2015-11-10 14:20:00,68.07,68.08,68.01,68.07,22789.0,58.1992,58.2078,58.1479,58.1992,22789.0
2015-11-10 14:30:00,68.06,68.19,68.06,68.16,29069.0,58.1907,58.3018,58.1907,58.2762,29069.0
2015-11-10 14:40:00,68.16,68.29,68.16,68.25,27121.0,58.2762,58.3873,58.2762,58.3531,27121.0
2015-11-10 14:50:00,68.26,68.32,68.14,68.21,28429.0,58.3617,58.413,58.2591,58.3189,28429.0
2015-11-10 15:00:00,68.22,68.23,68.13,68.18,21734.0,58.3275,58.336,58.2505,58.2933,21734.0
2015-11-10 15:10:00,68.18,68.32,68.13,68.26,30285.0,58.2933,58.413,58.2505,58.3617,30285.0
2015-11-10 15:20:00,68.26,68.36,68.23,68.36,32501.0,58.3617,58.4472,58.336,58.4472,32501.0
2015-11-10 15:30:00,68.36,68.42,68.25,68.3,61186.0,58.4472,58.4985,58.3531,58.3959,61186.0
2015-11-10 15:40:00,68.31,68.38,68.28,68.31,71564.0,58.4044,58.4643,58.3788,58.4044,71564.0
2015-11-10 15:50:00,68.31,68.44,68.3,68.38,263581.0,58.4044,58.5156,58.3959,58.4643,263581.0
2015-11-11 09:30:00,68.56,68.95,68.35,68.82,30667.0,58.6182,58.9516,58.4386,58.8405,30667.0
2015-11-11 09:40:00,68.8,68.99,68.76,68.97,14500.0,58.8234,58.9858,58.7892,58.9687,14500.0
2015-11-11 09:50:00,68.95,68.98,68.84,68.84,8034.0,58.9516,58.9773,58.8576,58.8576,8034.0
2015-11-11 10:00:00,68.85,69.12,68.72,69.12,34849.0,58.8661,59.097,58.755,59.097,34849.0
2015-11-11 10:10:00,69.12,69.37,69.12,69.34,25641.0,59.097,59.3107,59.097,59.2851,25641.0
2015-11-11 10:20:00,69.34,69.43,69.32,69.39,9231.0,59.2851,59.362,59.268,59.3278,9231.0
2015-11-11 10:30:00,69.39,69.43,69.23,69.27,39174.0,59.3278,59.362,59.191,59.2252,39174.0
2015-11-11 10:40:00,69.27,69.32,69.09,69.1,8643.0,59.2252,59.268,59.0713,59.0799,8643.0
2015-11-11 10:50:00,69.08,69.08,68.9,69.05,15027.0,59.0628,59.0628,58.9089,59.0371,15027.0
2015-11-11 11:00:00,69.03,69.14,69.0,69.1,21500.0,59.02,59.1141,58.9944,59.0799,21500.0
2015-11-11 11:10:00,69.12,69.22,69.06,69.2,15718.0,59.097,59.1825,59.0457,59.1654,15718.0
2015-11-11 11:20:00,69.22,69.33,69.21,69.33,9300.0,59.1825,59.2765,59.1739,59.2765,9300.0
2015-11-11 11:30:00,69.32,69.68,69.29,69.68,38504.0,59.268,59.5758,59.2423,59.5758,38504.0
2015-11-11 11:40:00,69.68,69.96,69.63,69.63,81443.0,59.5758,59.8152,59.533,59.533,81443.0
2015-11-11 11:50:00,69.62,69.65,69.47,69.62,17081.0,59.5245,59.5501,59.3962,59.5245,17081.0
2015-11-11 12:00:00,69.61,69.61,69.56,69.61,3935.0,59.5159,59.5159,59.4732,59.5159,3935.0
2015-11-11 12:10:00,69.6,69.89,69.6,69.83,29753.0,59.5074,59.7553,59.5074,59.704,29753.0
2015-11-11 12:20:00,69.82,70.12,69.77,70.03,29580.0,59.6955,59.952,59.6527,59.875,29580.0
2015-11-11 12:30:00,70.03,70.13,69.95,70.09,21574.0,59.875,59.9605,59.8066,59.9263,21574.0
2015-11-11 12:40:00,70.09,70.29,70.06,70.25,54664.0,59.9263,60.0973,59.9007,60.0631,54664.0
2015-11-11 12:50:00,70.25,70.49,70.23,70.34,31460.0,60.0631,60.2683,60.046,60.1401,31460.0
2015-11-11 13:00:00,70.37,70.39,70.13,70.13,13889.0,60.1657,60.1828,59.9605,59.9605,13889.0
2015-11-11 13:10:00,70.15,70.17,70.05,70.06,14568.0,59.9776,59.9947,59.8921,59.9007,14568.0
2015-11-11 13:20:00,70.08,70.08,69.86,69.99,19757.0,59.9178,59.9178,59.7297,59.8408,19757.0
2015-11-11 13:30:00,70.0,70.15,69.94,70.14,44110.0,59.8494,59.9776,59.7981,59.9691,44110.0
2015-11-11 13:40:00,70.15,70.29,70.15,70.2,14643.0,59.9776,60.0973,59.9776,60.0204,14643.0
2015-11-11 13:50:00,70.19,70.24,70.11,70.11,17770.0,60.0118,60.0546,59.9434,59.9434,17770.0
2015-11-11 14:00:00,70.11,70.24,70.03,70.19,39188.0,59.9434,60.0546,59.875,60.0118,39188.0
2015-11-11 14:10:00,70.2,70.26,70.18,70.2,10620.0,60.0204,60.0717,60.0033,60.0204,10620.0
2015-11-11 14:20:00,70.22,70.24,70.19,70.24,11202.0,60.0375,60.0546,60.0118,60.0546,11202.0
2015-11-11 14:30:00,70.24,70.28,70.17,70.21,24968.0,60.0546,60.0888,59.9947,60.0289,24968.0
2015-11-11 14:40:00,70.2,70.2,70.03,70.03,23363.0,60.0204,60.0204,59.875,59.875,23363.0
2015-11-11 14:50:00,70.02,70.03,69.94,69.96,12587.0,59.8665,59.875,59.7981,59.8152,12587.0
2015-11-11 15:00:00,69.96,70.1,69.91,70.05,34605.0,59.8152,59.9349,59.7724,59.8921,34605.0
2015-11-11 15:10:00,70.04,70.12,70.01,70.01,36399.0,59.8836,59.952,59.8579,59.8579,36399.0
2015-11-11 15:20:00,70.02,70.13,70.02,70.13,28746.0,59.8665,59.9605,59.8665,59.9605,28746.0
2015-11-11 15:30:00,70.13,70.13,70.01,70.12,36386.0,59.9605,59.9605,59.8579,59.952,36386.0
2015-11-11 15:40:00,70.11,70.18,70.06,70.08,66257.0,59.9434,60.0033,59.9007,59.9178,66257.0
2015-11-11 15:50:00,70.07,70.15,70.01,70.04,79055.0,59.9092,59.9776,59.8579,59.8836,79055.0
2015-11-12 09:30:00,69.74,69.94,69.51,69.85,20629.0,59.6271,59.7981,59.4304,59.7211,20629.0
2015-11-12 09:40:00,69.83,69.83,69.56,69.78,8282.0,59.704,59.704,59.4732,59.6613,8282.0
2015-11-12 09:50:00,69.72,69.72,69.45,69.49,8900.0,59.61,59.61,59.3791,59.4133,8900.0
2015-11-12 10:00:00,69.48,69.48,69.3,69.43,7674.0,59.4048,59.4048,59.2509,59.362,7674.0
2015-11-12 10:10:00,69.41,69.59,69.41,69.55,15056.0,59.3449,59.4988,59.3449,59.4646,15056.0
2015-11-12 10:20:00,69.53,69.6,69.49,69.51,18145.0,59.4475,59.5074,59.4133,59.4304,18145.0
2015-11-12 10:30:00,69.51,69.59,69.49,69.55,8470.0,59.4304,59.4988,59.4133,59.4646,8470.0
2015-11-12 10:40:00,69.57,69.57,69.48,69.52,20601.0,59.4817,59.4817,59.4048,59.439,20601.0
2015-11-12 10:50:00,69.54,69.69,69.43,69.66,17879.0,59.4561,59.5843,59.362,59.5587,17879.0
2015-11-12 11:00:00,69.66,69.76,69.65,69.74,22035.0,59.5587,59.6442,59.5501,59.6271,22035.0
2015-11-12 11:10:00,69.73,69.74,69.67,69.68,22711.0,59.6185,59.6271,59.5672,59.5758,22711.0
2015-11-12 11:20:00,69.65,69.68,69.61,69.61,10306.0,59.5501,59.5758,59.5159,59.5159,10306.0
2015-11-12 11:30:00,69.58,69.62,69.49,69.61,59126.0,59.4903,59.5245,59.4133,59.5159,59126.0
2015-11-12 11:40:00,69.63,69.65,69.57,69.64,31641.0,59.533,59.5501,59.4817,59.5416,31641.0
2015-11-12 11:50:00,69.64,69.67,69.58,69.63,29868.0,59.5416,59.5672,59.4903,59.533,29868.0
2015-11-12 12:00:00,69.62,69.67,69.59,69.59,18468.0,59.5245,59.5672,59.4988,59.4988,18468.0
2015-11-12 12:10:00,69.59,69.59,69.45,69.46,10300.0,59.4988,59.4988,59.3791,59.3877,10300.0
2015-11-12 12:20:00,69.46,69.51,69.43,69.49,9364.0,59.3877,59.4304,59.362,59.4133,9364.0
2015-11-12 12:30:00,69.48,69.53,69.46,69.47,6213.0,59.4048,59.4475,59.3877,59.3962,6213.0
2015-11-12 12:40:00,69.49,69.65,69.49,69.65,12550.0,59.4133,59.5501,59.4133,59.5501,12550.0
2015-11-12 12:50:00,69.66,69.75,69.65,69.69,38900.0,59.5587,59.6356,59.5501,59.5843,38900.0
2015-11-12 13:00:00,69.72,69.81,69.7,69.76,28917.0,59.61,59.6869,59.5929,59.6442,28917.0
2015-11-12 13:10:00,69.76,69.91,69.73,69.89,29515.0,59.6442,59.7724,59.6185,59.7553,29515.0
2015-11-12 13:20:00,69.9,69.92,69.86,69.87,14577.0,59.7639,59.781,59.7297,59.7382,14577.0
2015-11-12 13:30:00,69.88,69.94,69.82,69.94,14155.0,59.7468,59.7981,59.6955,59.7981,14155.0
2015-11-12 13:40:00,69.96,69.96,69.81,69.93,9397.0,59.8152,59.8152,59.6869,59.7895,9397.0
2015-11-12 13:50:00,69.92,69.98,69.89,69.93,10121.0,59.781,59.8323,59.7553,59.7895,10121.0
2015-11-12 14:00:00,69.96,69.97,69.9,69.95,11994.0,59.8152,59.8237,59.7639,59.8066,11994.0
2015-11-12 14:10:00,69.93,69.93,69.77,69.77,6560.0,59.7895,59.7895,59.6527,59.6527,6560.0
2015-11-12 14:20:00,69.76,69.81,69.7,69.77,12960.0,59.6442,59.6869,59.5929,59.6527,12960.0
2015-11-12 14:30:00,69.79,69.79,69.72,69.74,11076.0,59.6698,59.6698,59.61,59.6271,11076.0
2015-11-12 14:40:00,69.74,69.82,69.73,69.75,16441.0,59.6271,59.6955,59.6185,59.6356,16441.0
2015-11-12 14:50:00,69.75,69.75,69.54,69.62,15765.0,59.6356,59.6356,59.4561,59.5245,15765.0
2015-11-12 15:00:00,69.62,69.64,69.54,69.59,12373.0,59.5245,59.5416,59.4561,59.4988,12373.0
2015-11-12 15:10:00,69.59,69.71,69.55,69.7,19451.0,59.4988,59.6014,59.4646,59.5929,19451.0
2015-11-12 15:20:00,69.7,69.71,69.65,69.66,20587.0,59.5929,59.6014,59.5501,59.5587,20587.0
2015-11-12 15:30:00,69.67,69.68,69.6,69.6,25189.0,59.5672,59.5758,59.5074,59.5074,25189.0
2015-11-12 15:40:00,69.59,69.59,69.5,69.5,41454.0,59.4988,59.4988,59.4219,59.4219,41454.0
2015-11-12 15:50:00,69.49,69.52,69.43,69.46,67022.0,59.4133,59.439,59.362,59.3877,67022.0
2015-11-13 09:30:00,69.07,69.57,69.02,69.3,69681.0,59.0542,59.4817,59.0115,59.2509,69681.0
2015-11-13 09:40:00,69.3,69.4,69.13,69.16,56993.0,59.2509,59.3364,59.1055,59.1312,56993.0
2015-11-13 09:50:00,69.19,69.24,68.93,69.0,73891.0,59.1568,59.1996,58.9345,58.9944,73891.0
2015-11-13 10:00:00,68.99,68.99,68.6,68.63,16975.0,58.9858,58.9858,58.6524,58.678,16975.0
2015-11-13 10:10:00,68.63,68.71,68.56,68.61,50541.0,58.678,58.7464,58.6182,58.6609,50541.0
2015-11-13 10:20:00,68.61,68.74,68.54,68.63,347967.0,58.6609,58.7721,58.6011,58.678,347967.0
2015-11-13 10:30:00,68.63,68.76,68.5,68.56,40114.0,58.678,58.7892,58.5669,58.6182,40114.0
2015-11-13 10:40:00,68.58,68.63,68.48,68.6,22913.0,58.6353,58.678,58.5498,58.6524,22913.0
2015-11-13 10:50:00,68.62,68.62,68.46,68.5,25910.0,58.6695,58.6695,58.5327,58.5669,25910.0
2015-11-13 11:00:00,68.51,68.66,68.47,68.57,21200.0,58.5754,58.7037,58.5412,58.6267,21200.0
2015-11-13 11:10:00,68.55,68.56,68.37,68.53,17781.0,58.6096,58.6182,58.4557,58.5925,17781.0
2015-11-13 11:20:00,68.54,68.77,68.52,68.69,15525.0,58.6011,58.7977,58.584,58.7293,15525.0
2015-11-13 11:30:00,68.68,68.77,68.68,68.68,19621.0,58.7208,58.7977,58.7208,58.7208,19621.0
2015-11-13 11:40:00,68.68,68.73,68.63,68.71,21694.0,58.7208,58.7635,58.678,58.7464,21694.0
2015-11-13 11:50:00,68.71,68.9,68.68,68.9,15801.0,58.7464,58.9089,58.7208,58.9089,15801.0
2015-11-13 12:00:00,68.89,68.92,68.79,68.9,10833.0,58.9003,58.926,58.8148,58.9089,10833.0
2015-11-13 12:10:00,68.92,69.19,68.92,69.19,25187.0,58.926,59.1568,58.926,59.1568,25187.0
2015-11-13 12:20:00,69.14,69.17,69.09,69.14,13529.0,59.1141,59.1397,59.0713,59.1141,13529.0
2015-11-13 12:30:00,69.14,69.22,69.14,69.2,15635.0,59.1141,59.1825,59.1141,59.1654,15635.0
2015-11-13 12:40:00,69.2,69.31,69.2,69.3,21318.0,59.1654,59.2594,59.1654,59.2509,21318.0
2015-11-13 12:50:00,69.29,69.42,69.27,69.42,27244.0,59.2423,59.3535,59.2252,59.3535,27244.0
2015-11-13 13:00:00,69.42,69.48,69.37,69.39,19348.0,59.3535,59.4048,59.3107,59.3278,19348.0
2015-11-13 13:10:00,69.38,69.41,69.34,69.35,28979.0,59.3193,59.3449,59.2851,59.2936,28979.0
2015-11-13 13:20:00,69.34,69.43,69.31,69.42,30842.0,59.2851,59.362,59.2594,59.3535,30842.0
2015-11-13 13:30:00,69.43,69.53,69.38,69.41,18914.0,59.362,59.4475,59.3193,59.3449,18914.0
2015-11-13 13:40:00,69.42,69.48,69.24,69.24,24496.0,59.3535,59.4048,59.1996,59.1996,24496.0
2015-11-13 13:50:00,69.24,69.43,69.22,69.28,32470.0,59.1996,59.362,59.1825,59.2338,32470.0
2015-11-13 14:00:00,69.28,69.34,69.17,69.17,7195.0,59.2338,59.2851,59.1397,59.1397,7195.0
2015-11-13 14:10:00,69.16,69.26,69.02,69.11,33517.0,59.1312,59.2167,59.0115,59.0884,33517.0
2015-11-13 14:20:00,69.1,69.11,68.96,68.99,7145.0,59.0799,59.0884,58.9602,58.9858,7145.0
2015-11-13 14:30:00,68.99,68.99,68.79,68.8,38266.0,58.9858,58.9858,58.8148,58.8234,38266.0
2015-11-13 14:40:00,68.8,68.81,68.68,68.71,35171.0,58.8234,58.8319,58.7208,58.7464,35171.0
2015-11-13 14:50:00,68.72,68.81,68.69,68.74,18706.0,58.755,58.8319,58.7293,58.7721,18706.0
2015-11-13 15:00:00,68.74,68.88,68.74,68.88,20572.0,58.7721,58.8918,58.7721,58.8918,20572.0
2015-11-13 15:10:00,68.88,68.97,68.85,68.85,25225.0,58.8918,58.9687,58.8661,58.8661,25225.0
2015-11-13 15:20:00,68.85,68.92,68.83,68.9,24092.0,58.8661,58.926,58.849,58.9089,24092.0
2015-11-13 15:30:00,68.89,69.05,68.85,69.02,42396.0,58.9003,59.0371,58.8661,59.0115,42396.0
2015-11-13 15:40:00,69.02,69.22,68.95,69.21,117489.0,59.0115,59.1825,58.9516,59.1739,117489.0
2015-11-13 15:50:00,69.2,69.2,69.01,69.03,90497.0,59.1654,59.1654,59.0029,59.02,90497.0
2015-11-16 09:30:00,68.92,69.25,68.65,69.2,26149.0,58.926,59.2081,58.6951,59.1654,26149.0
2015-11-16 09:40:00,69.19,69.47,69.0,69.4,11779.0,59.1568,59.3962,58.9944,59.3364,11779.0
2015-11-16 09:50:00,69.4,69.59,69.37,69.54,8300.0,59.3364,59.4988,59.3107,59.4561,8300.0
2015-11-16 10:00:00,69.56,69.6,69.5,69.52,7900.0,59.4732,59.5074,59.4219,59.439,7900.0
2015-11-16 10:10:00,69.47,69.49,69.38,69.4,15778.0,59.3962,59.4133,59.3193,59.3364,15778.0
2015-11-16 10:20:00,69.37,69.43,69.26,69.28,7729.0,59.3107,59.362,59.2167,59.2338,7729.0
2015-11-16 10:30:00,69.27,69.51,69.26,69.5,14483.0,59.2252,59.4304,59.2167,59.4219,14483.0
2015-11-16 10:40:00,69.49,69.69,69.42,69.55,31148.0,59.4133,59.5843,59.3535,59.4646,31148.0
2015-11-16 10:50:00,69.54,69.54,69.42,69.47,8159.0,59.4561,59.4561,59.3535,59.3962,8159.0
2015-11-16 11:00:00,69.5,69.53,69.35,69.46,3500.0,59.4219,59.4475,59.2936,59.3877,3500.0
2015-11-16 11:10:00,69.46,69.55,69.34,69.34,4900.0,59.3877,59.4646,59.2851,59.2851,4900.0
2015-11-16 11:20:00,69.34,69.42,69.2,69.2,12324.0,59.2851,59.3535,59.1654,59.1654,12324.0
2015-11-16 11:30:00,69.24,69.37,69.24,69.33,4400.0,59.1996,59.3107,59.1996,59.2765,4400.0
2015-11-16 11:40:00,69.35,69.45,69.32,69.43,20028.0,59.2936,59.3791,59.268,59.362,20028.0
2015-11-16 11:50:00,69.42,69.45,69.31,69.31,2507.0,59.3535,59.3791,59.2594,59.2594,2507.0
2015-11-16 12:00:00,69.35,69.44,69.32,69.42,8100.0,59.2936,59.3706,59.268,59.3535,8100.0
2015-11-16 12:10:00,69.44,69.45,69.29,69.31,3806.0,59.3706,59.3791,59.2423,59.2594,3806.0
2015-11-16 12:20:00,69.3,69.42,69.3,69.39,7306.0,59.2509,59.3535,59.2509,59.3278,7306.0
2015-11-16 12:30:00,69.4,69.53,69.4,69.48,5100.0,59.3364,59.4475,59.3364,59.4048,5100.0
2015-11-16 12:40:00,69.48,69.49,69.4,69.44,21788.0,59.4048,59.4133,59.3364,59.3706,21788.0
2015-11-16 12:50:00,69.41,69.42,69.32,69.36,7350.0,59.3449,59.3535,59.268,59.3022,7350.0
2015-11-16 13:00:00,69.36,69.4,69.33,69.38,16994.0,59.3022,59.3364,59.2765,59.3193,16994.0
2015-11-16 13:10:00,69.38,69.46,69.37,69.44,14416.0,59.3193,59.3877,59.3107,59.3706,14416.0
2015-11-16 13:20:00,69.44,69.47,69.38,69.41,10186.0,59.3706,59.3962,59.3193,59.3449,10186.0
2015-11-16 13:30:00,69.43,69.47,69.4,69.43,5982.0,59.362,59.3962,59.3364,59.362,5982.0
2015-11-16 13:40:00,69.41,69.43,69.3,69.34,10254.0,59.3449,59.362,59.2509,59.2851,10254.0
2015-11-16 13:50:00,69.32,69.42,69.29,69.42,11312.0,59.268,59.3535,59.2423,59.3535,11312.0
2015-11-16 14:00:00,69.44,69.47,69.39,69.4,8241.0,59.3706,59.3962,59.3278,59.3364,8241.0
2015-11-16 14:10:00,69.39,69.42,69.35,69.41,9409.0,59.3278,59.3535,59.2936,59.3449,9409.0
2015-11-16 14:20:00,69.41,69.41,69.3,69.37,12979.0,59.3449,59.3449,59.2509,59.3107,12979.0
2015-11-16 14:30:00,69.37,69.49,69.37,69.47,30837.0,59.3107,59.4133,59.3107,59.3962,30837.0
2015-11-16 14:40:00,69.48,69.65,69.48,69.57,45050.0,59.4048,59.5501,59.4048,59.4817,45050.0
2015-11-16 14:50:00,69.56,69.56,69.5,69.53,17601.0,59.4732,59.4732,59.4219,59.4475,17601.0
2015-11-16 15:00:00,69.52,69.64,69.5,69.61,39218.0,59.439,59.5416,59.4219,59.5159,39218.0
2015-11-16 15:10:00,69.62,69.68,69.61,69.64,12409.0,59.5245,59.5758,59.5159,59.5416,12409.0
2015-11-16 15:20:00,69.64,69.97,69.64,69.96,46932.0,59.5416,59.8237,59.5416,59.8152,46932.0
2015-11-16 15:30:00,70.0,70.11,69.99,70.06,33078.0,59.8494,59.9434,59.8408,59.9007,33078.0
2015-11-16 15:40:00,70.06,70.11,70.0,70.01,39525.0,59.9007,59.9434,59.8494,59.8579,39525.0
2015-11-16 15:50:00,70.01,70.07,70.0,70.01,112977.0,59.8579,59.9092,59.8494,59.8579,112977.0
2015-11-17 09:30:00,70.14,70.25,69.84,70.2,36683.0,59.9691,60.0631,59.7126,60.0204,36683.0
2015-11-17 09:40:00,70.25,70.49,70.23,70.42,19498.0,60.0631,60.2683,60.046,60.2085,19498.0
2015-11-17 09:50:00,70.44,70.44,70.29,70.44,19625.0,60.2256,60.2256,60.0973,60.2256,19625.0
2015-11-17 10:00:00,70.43,70.5,70.35,70.48,25582.0,60.217,60.2769,60.1486,60.2598,25582.0
2015-11-17 10:10:00,70.46,70.48,70.29,70.38,22813.0,60.2427,60.2598,60.0973,60.1743,22813.0
2015-11-17 10:20:00,70.38,70.56,70.38,70.54,37011.0,60.1743,60.3282,60.1743,60.3111,37011.0
2015-11-17 10:30:00,70.54,70.77,70.53,70.68,21219.0,60.3111,60.5077,60.3025,60.4308,21219.0
2015-11-17 10:40:00,70.65,70.75,70.54,70.75,21788.0,60.4051,60.4906,60.3111,60.4906,21788.0
2015-11-17 10:50:00,70.76,70.76,70.67,70.7,7192.0,60.4992,60.4992,60.4222,60.4479,7192.0
2015-11-17 11:00:00,70.7,70.8,70.7,70.75,13481.0,60.4479,60.5334,60.4479,60.4906,13481.0
2015-11-17 11:10:00,70.76,70.91,70.75,70.89,14891.0,60.4992,60.6274,60.4906,60.6103,14891.0
2015-11-17 11:20:00,70.89,70.97,70.89,70.94,8734.0,60.6103,60.6787,60.6103,60.6531,8734.0
2015-11-17 11:30:00,70.96,70.98,70.85,70.85,12681.0,60.6702,60.6873,60.5761,60.5761,12681.0
2015-11-17 11:40:00,70.84,70.89,70.78,70.88,6962.0,60.5676,60.6103,60.5163,60.6018,6962.0
2015-11-17 11:50:00,70.87,70.93,70.86,70.92,6874.0,60.5932,60.6445,60.5847,60.636,6874.0
2015-11-17 12:00:00,70.93,71.07,70.93,71.04,21454.0,60.6445,60.7642,60.6445,60.7386,21454.0
2015-11-17 12:10:00,71.02,71.12,71.0,71.05,7246.0,60.7215,60.807,60.7044,60.7471,7246.0
2015-11-17 12:20:00,71.05,71.05,70.98,71.0,6980.0,60.7471,60.7471,60.6873,60.7044,6980.0
2015-11-17 12:30:00,71.0,71.03,70.91,70.96,11368.0,60.7044,60.73,60.6274,60.6702,11368.0
2015-11-17 12:40:00,70.95,70.99,70.9,70.98,12155.0,60.6616,60.6958,60.6189,60.6873,12155.0
2015-11-17 12:50:00,70.99,71.12,70.99,71.12,18803.0,60.6958,60.807,60.6958,60.807,18803.0
2015-11-17 13:00:00,71.11,71.17,71.07,71.09,41298.0,60.7984,60.8497,60.7642,60.7813,41298.0
2015-11-17 13:10:00,71.1,71.12,70.92,70.92,14766.0,60.7899,60.807,60.636,60.636,14766.0
2015-11-17 13:20:00,70.92,70.93,70.7,70.79,10555.0,60.636,60.6445,60.4479,60.5248,10555.0
2015-11-17 13:30:00,70.79,70.94,70.78,70.85,12725.0,60.5248,60.6531,60.5163,60.5761,12725.0
2015-11-17 13:40:00,70.85,71.0,70.84,70.92,22242.0,60.5761,60.7044,60.5676,60.636,22242.0
2015-11-17 13:50:00,70.94,71.07,70.9,71.06,77947.0,60.6531,60.7642,60.6189,60.7557,77947.0
2015-11-17 14:00:00,71.04,71.04,70.92,70.95,64274.0,60.7386,60.7386,60.636,60.6616,64274.0
2015-11-17 14:10:00,70.96,71.04,70.91,71.0,23635.0,60.6702,60.7386,60.6274,60.7044,23635.0
2015-11-17 14:20:00,71.02,71.02,70.86,70.86,15698.0,60.7215,60.7215,60.5847,60.5847,15698.0
2015-11-17 14:30:00,70.84,70.85,70.77,70.84,15326.0,60.5676,60.5761,60.5077,60.5676,15326.0
2015-11-17 14:40:00,70.83,70.88,70.76,70.85,20833.0,60.559,60.6018,60.4992,60.5761,20833.0
2015-11-17 14:50:00,70.84,70.97,70.75,70.95,13690.0,60.5676,60.6787,60.4906,60.6616,13690.0
2015-11-17 15:00:00,70.95,70.95,70.8,70.83,15190.0,60.6616,60.6616,60.5334,60.559,15190.0
2015-11-17 15:10:00,70.81,70.87,70.75,70.86,28683.0,60.5419,60.5932,60.4906,60.5847,28683.0
2015-11-17 15:20:00,70.84,71.04,70.81,71.04,28639.0,60.5676,60.7386,60.5419,60.7386,28639.0
2015-11-17 15:30:00,71.04,71.09,70.91,71.04,30465.0,60.7386,60.7813,60.6274,60.7386,30465.0
2015-11-17 15:40:00,71.04,71.19,71.04,71.1,54798.0,60.7386,60.8668,60.7386,60.7899,54798.0
2015-11-17 15:50:00,71.1,71.17,71.01,71.06,69148.0,60.7899,60.8497,60.7129,60.7557,69148.0
2015-11-18 09:30:00,71.12,71.47,70.98,71.44,20674.0,60.807,61.1062,60.6873,61.0806,20674.0
2015-11-18 09:40:00,71.43,71.65,71.28,71.58,40358.0,61.072,61.2601,60.9438,61.2003,40358.0
2015-11-18 09:50:00,71.59,71.63,71.4,71.43,45348.0,61.2088,61.243,61.0464,61.072,45348.0
2015-11-18 10:00:00,71.45,71.52,71.44,71.47,7831.0,61.0891,61.149,61.0806,61.1062,7831.0
2015-11-18 10:10:00,71.45,71.45,71.31,71.34,29940.0,61.0891,61.0891,60.9694,60.9951,29940.0
2015-11-18 10:20:00,71.34,71.39,71.21,71.33,29441.0,60.9951,61.0378,60.8839,60.9865,29441.0
2015-11-18 10:30:00,71.34,71.37,71.11,71.22,21012.0,60.9951,61.0207,60.7984,60.8925,21012.0
2015-11-18 10:40:00,71.21,71.26,71.15,71.23,9601.0,60.8839,60.9267,60.8326,60.901,9601.0
2015-11-18 10:50:00,71.22,71.37,71.16,71.27,21964.0,60.8925,61.0207,60.8412,60.9352,21964.0
2015-11-18 11:00:00,71.27,71.39,71.24,71.39,16182.0,60.9352,61.0378,60.9096,61.0378,16182.0
2015-11-18 11:10:00,71.41,71.48,71.33,71.36,11838.0,61.0549,61.1148,60.9865,61.0122,11838.0
2015-11-18 11:20:00,71.35,71.45,71.31,71.37,5600.0,61.0036,61.0891,60.9694,61.0207,5600.0
2015-11-18 11:30:00,71.42,71.47,71.33,71.34,20359.0,61.0635,61.1062,60.9865,60.9951,20359.0
2015-11-18 11:40:00,71.35,71.47,71.34,71.43,31917.0,61.0036,61.1062,60.9951,61.072,31917.0
2015-11-18 11:50:00,71.43,71.45,71.4,71.42,15547.0,61.072,61.0891,61.0464,61.0635,15547.0
2015-11-18 12:00:00,71.42,71.43,71.39,71.39,9808.0,61.0635,61.072,61.0378,61.0378,9808.0
2015-11-18 12:10:00,71.38,71.43,71.37,71.43,8809.0,61.0293,61.072,61.0207,61.072,8809.0
2015-11-18 12:20:00,71.42,71.47,71.4,71.47,11126.0,61.0635,61.1062,61.0464,61.1062,11126.0
2015-11-18 12:30:00,71.5,71.5,71.45,71.5,5883.0,61.1319,61.1319,61.0891,61.1319,5883.0
2015-11-18 12:40:00,71.5,71.59,71.46,71.57,13702.0,61.1319,61.2088,61.0977,61.1917,13702.0
2015-11-18 12:50:00,71.58,71.73,71.58,71.72,8175.0,61.2003,61.3285,61.2003,61.32,8175.0
2015-11-18 13:00:00,71.71,71.75,71.71,71.75,6700.0,61.3114,61.3456,61.3114,61.3456,6700.0
2015-11-18 13:10:00,71.75,71.77,71.67,71.71,10742.0,61.3456,61.3627,61.2772,61.3114,10742.0
2015-11-18 13:20:00,71.72,71.82,71.7,71.8,14607.0,61.32,61.4055,61.3029,61.3884,14607.0
2015-11-18 13:30:00,71.8,71.86,71.77,71.86,9709.0,61.3884,61.4397,61.3627,61.4397,9709.0
2015-11-18 13:40:00,71.85,71.85,71.73,71.73,10111.0,61.4311,61.4311,61.3285,61.3285,10111.0
2015-11-18 13:50:00,71.73,71.81,71.73,71.77,11509.0,61.3285,61.3969,61.3285,61.3627,11509.0
2015-11-18 14:00:00,71.77,71.95,71.71,71.9,22109.0,61.3627,61.5166,61.3114,61.4739,22109.0
2015-11-18 14:10:00,71.89,72.0,71.89,71.95,14336.0,61.4653,61.5594,61.4653,61.5166,14336.0
2015-11-18 14:20:00,71.93,71.94,71.84,71.86,15420.0,61.4995,61.5081,61.4226,61.4397,15420.0
2015-11-18 14:30:00,71.85,71.86,71.76,71.78,12564.0,61.4311,61.4397,61.3542,61.3713,12564.0
2015-11-18 14:40:00,71.8,71.88,71.8,71.85,42096.0,61.3884,61.4568,61.3884,61.4311,42096.0
2015-11-18 14:50:00,71.85,71.99,71.84,71.97,101761.0,61.4311,61.5508,61.4226,61.5337,101761.0
2015-11-18 15:00:00,71.96,71.97,71.89,71.9,113485.0,61.5252,61.5337,61.4653,61.4739,113485.0
2015-11-18 15:10:00,71.91,72.0,71.87,71.98,43669.0,61.4824,61.5594,61.4482,61.5423,43669.0
2015-11-18 15:20:00,71.98,71.98,71.92,71.94,25438.0,61.5423,61.5423,61.491,61.5081,25438.0
2015-11-18 15:30:00,71.95,71.96,71.94,71.95,55841.0,61.5166,61.5252,61.5081,61.5166,55841.0
2015-11-18 15:40:00,71.96,72.0,71.92,71.97,104872.0,61.5252,61.5594,61.491,61.5337,104872.0
2015-11-18 15:50:00,71.98,72.0,71.96,71.98,92237.0,61.5423,61.5594,61.5252,61.5423,92237.0
2015-11-19 09:30:00,72.0,72.0,71.67,71.76,35013.0,61.5594,61.5594,61.2772,61.3542,35013.0
2015-11-19 09:40:00,71.79,72.25,71.7,72.25,29299.0,61.3798,61.7731,61.3029,61.7731,29299.0
2015-11-19 09:50:00,72.26,72.27,72.17,72.22,10124.0,61.7816,61.7902,61.7047,61.7474,10124.0
2015-11-19 10:00:00,72.23,72.58,72.23,72.58,34736.0,61.756,62.0552,61.756,62.0552,34736.0
2015-11-19 10:10:00,72.56,72.61,72.45,72.45,13131.0,62.0381,62.0809,61.9441,61.9441,13131.0
2015-11-19 10:20:00,72.45,72.8,72.45,72.75,40923.0,61.9441,62.2433,61.9441,62.2006,40923.0
2015-11-19 10:30:00,72.75,72.81,72.58,72.69,23139.0,62.2006,62.2519,62.0552,62.1493,23139.0
2015-11-19 10:40:00,72.68,72.74,72.58,72.71,9997.0,62.1407,62.192,62.0552,62.1664,9997.0
2015-11-19 10:50:00,72.69,72.84,72.65,72.84,18605.0,62.1493,62.2775,62.1151,62.2775,18605.0
2015-11-19 11:00:00,72.86,72.88,72.77,72.8,13600.0,62.2946,62.3117,62.2177,62.2433,13600.0
2015-11-19 11:10:00,72.81,72.88,72.79,72.87,32332.0,62.2519,62.3117,62.2348,62.3032,32332.0
2015-11-19 11:20:00,72.86,72.97,72.84,72.93,17725.0,62.2946,62.3887,62.2775,62.3545,17725.0
2015-11-19 11:30:00,72.94,72.95,72.7,72.7,12978.0,62.363,62.3716,62.1578,62.1578,12978.0
2015-11-19 11:40:00,72.7,72.78,72.62,72.74,15952.0,62.1578,62.2262,62.0894,62.192,15952.0
2015-11-19 11:50:00,72.73,72.93,72.69,72.93,7637.0,62.1835,62.3545,62.1493,62.3545,7637.0
2015-11-19 12:00:00,72.92,72.93,72.78,72.79,24903.0,62.3459,62.3545,62.2262,62.2348,24903.0
2015-11-19 12:10:00,72.78,72.8,72.71,72.74,7961.0,62.2262,62.2433,62.1664,62.192,7961.0
2015-11-19 12:20:00,72.74,72.78,72.53,72.54,32513.0,62.192,62.2262,62.0125,62.021,32513.0
2015-11-19 12:30:00,72.53,72.66,72.5,72.57,24285.0,62.0125,62.1236,61.9868,62.0467,24285.0
2015-11-19 12:40:00,72.57,72.61,72.48,72.48,18956.0,62.0467,62.0809,61.9697,61.9697,18956.0
2015-11-19 12:50:00,72.48,72.57,72.48,72.56,18280.0,61.9697,62.0467,61.9697,62.0381,18280.0
2015-11-19 13:00:00,72.56,72.58,72.47,72.48,11211.0,62.0381,62.0552,61.9612,61.9697,11211.0
2015-11-19 13:10:00,72.48,72.51,72.44,72.5,29313.0,61.9697,61.9954,61.9355,61.9868,29313.0
2015-11-19 13:20:00,72.5,72.51,72.46,72.49,13414.0,61.9868,61.9954,61.9526,61.9783,13414.0
2015-11-19 13:30:00,72.5,72.51,72.45,72.48,15771.0,61.9868,61.9954,61.9441,61.9697,15771.0
2015-11-19 13:40:00,72.48,72.56,72.45,72.53,25762.0,61.9697,62.0381,61.9441,62.0125,25762.0
2015-11-19 13:50:00,72.53,72.54,72.5,72.51,17697.0,62.0125,62.021,61.9868,61.9954,17697.0
2015-11-19 14:00:00,72.51,72.53,72.5,72.51,38858.0,61.9954,62.0125,61.9868,61.9954,38858.0
2015-11-19 14:10:00,72.51,72.52,72.43,72.45,105530.0,61.9954,62.0039,61.927,61.9441,105530.0
2015-11-19 14:20:00,72.45,72.51,72.44,72.48,21624.0,61.9441,61.9954,61.9355,61.9697,21624.0
2015-11-19 14:30:00,72.5,72.53,72.46,72.53,16568.0,61.9868,62.0125,61.9526,62.0125,16568.0
2015-11-19 14:40:00,72.53,72.53,72.48,72.5,20297.0,62.0125,62.0125,61.9697,61.9868,20297.0
2015-11-19 14:50:00,72.49,72.52,72.48,72.49,29154.0,61.9783,62.0039,61.9697,61.9783,29154.0
2015-11-19 15:00:00,72.48,72.5,72.46,72.5,18525.0,61.9697,61.9868,61.9526,61.9868,18525.0
2015-11-19 15:10:00,72.5,72.55,72.45,72.45,96471.0,61.9868,62.0296,61.9441,61.9441,96471.0
2015-11-19 15:20:00,72.46,72.53,72.45,72.51,77945.0,61.9526,62.0125,61.9441,61.9954,77945.0
2015-11-19 15:30:00,72.51,72.55,72.49,72.52,88297.0,61.9954,62.0296,61.9783,62.0039,88297.0
2015-11-19 15:40:00,72.53,72.53,72.43,72.47,68371.0,62.0125,62.0125,61.927,61.9612,68371.0
2015-11-19 15:50:00,72.46,72.52,72.44,72.46,79669.0,61.9526,62.0039,61.9355,61.9526,79669.0
2015-11-20 09:30:00,72.76,72.81,72.59,72.59,62599.0,62.2091,62.2519,62.0638,62.0638,62599.0
2015-11-20 09:40:00,72.61,72.61,72.48,72.53,13492.0,62.0809,62.0809,61.9697,62.0125,13492.0
2015-11-20 09:50:00,72.53,72.57,72.47,72.49,38132.0,62.0125,62.0467,61.9612,61.9783,38132.0
2015-11-20 10:00:00,72.5,72.74,72.48,72.72,48479.0,61.9868,62.192,61.9697,62.1749,48479.0
2015-11-20 10:10:00,72.73,72.73,72.57,72.61,29545.0,62.1835,62.1835,62.0467,62.0809,29545.0
2015-11-20 10:20:00,72.62,72.68,72.59,72.61,10841.0,62.0894,62.1407,62.0638,62.0809,10841.0
2015-11-20 10:30:00,72.59,72.67,72.53,72.6,10149.0,62.0638,62.1322,62.0125,62.0723,10149.0
2015-11-20 10:40:00,72.61,72.61,72.47,72.52,7079.0,62.0809,62.0809,61.9612,62.0039,7079.0
2015-11-20 10:50:00,72.5,72.51,72.39,72.41,5732.0,61.9868,61.9954,61.8928,61.9099,5732.0
2015-11-20 11:00:00,72.43,72.52,72.33,72.38,46792.0,61.927,62.0039,61.8415,61.8842,46792.0
2015-11-20 11:10:00,72.38,72.55,72.37,72.52,22217.0,61.8842,62.0296,61.8757,62.0039,22217.0
2015-11-20 11:20:00,72.54,72.55,72.45,72.54,8859.0,62.021,62.0296,61.9441,62.021,8859.0
2015-11-20 11:30:00,72.5,72.56,72.49,72.5,12301.0,61.9868,62.0381,61.9783,61.9868,12301.0
2015-11-20 11:40:00,72.51,72.55,72.42,72.42,3197.0,61.9954,62.0296,61.9184,61.9184,3197.0
2015-11-20 11:50:00,72.41,72.41,72.34,72.38,9321.0,61.9099,61.9099,61.85,61.8842,9321.0
2015-11-20 12:00:00,72.38,72.49,72.36,72.49,5622.0,61.8842,61.9783,61.8671,61.9783,5622.0
2015-11-20 12:10:00,72.45,72.55,72.44,72.54,4832.0,61.9441,62.0296,61.9355,62.021,4832.0
2015-11-20 12:20:00,72.55,72.55,72.45,72.48,34469.0,62.0296,62.0296,61.9441,61.9697,34469.0
2015-11-20 12:30:00,72.48,72.55,72.48,72.53,6159.0,61.9697,62.0296,61.9697,62.0125,6159.0
2015-11-20 12:40:00,72.55,72.59,72.51,72.54,10350.0,62.0296,62.0638,61.9954,62.021,10350.0
2015-11-20 12:50:00,72.51,72.6,72.51,72.57,14654.0,61.9954,62.0723,61.9954,62.0467,14654.0
2015-11-20 13:00:00,72.56,72.61,72.41,72.44,40070.0,62.0381,62.0809,61.9099,61.9355,40070.0
2015-11-20 13:10:00,72.44,72.44,72.26,72.36,45486.0,61.9355,61.9355,61.7816,61.8671,45486.0
2015-11-20 13:20:00,72.34,72.38,72.31,72.34,13873.0,61.85,61.8842,61.8244,61.85,13873.0
2015-11-20 13:30:00,72.34,72.37,72.28,72.37,14568.0,61.85,61.8757,61.7987,61.8757,14568.0
2015-11-20 13:40:00,72.38,72.43,72.35,72.4,5859.0,61.8842,61.927,61.8586,61.9013,5859.0
2015-11-20 13:50:00,72.4,72.42,72.24,72.27,43100.0,61.9013,61.9184,61.7645,61.7902,43100.0
2015-11-20 14:00:00,72.26,72.48,72.25,72.48,46416.0,61.7816,61.9697,61.7731,61.9697,46416.0
2015-11-20 14:10:00,72.5,72.5,72.38,72.4,21445.0,61.9868,61.9868,61.8842,61.9013,21445.0
2015-11-20 14:20:00,72.4,72.47,72.37,72.37,18136.0,61.9013,61.9612,61.8757,61.8757,18136.0
2015-11-20 14:30:00,72.37,72.37,72.3,72.33,13267.0,61.8757,61.8757,61.8158,61.8415,13267.0
2015-11-20 14:40:00,72.33,72.37,72.3,72.3,21727.0,61.8415,61.8757,61.8158,61.8158,21727.0
2015-11-20 14:50:00,72.31,72.4,72.21,72.21,15814.0,61.8244,61.9013,61.7389,61.7389,15814.0
2015-11-20 15:00:00,72.21,72.36,72.21,72.36,18074.0,61.7389,61.8671,61.7389,61.8671,18074.0
2015-11-20 15:10:00,72.36,72.46,72.35,72.4,31186.0,61.8671,61.9526,61.8586,61.9013,31186.0
2015-11-20 15:20:00,72.4,72.4,72.35,72.36,25287.0,61.9013,61.9013,61.8586,61.8671,25287.0
2015-11-20 15:30:00,72.36,72.36,72.26,72.27,46935.0,61.8671,61.8671,61.7816,61.7902,46935.0
2015-11-20 15:40:00,72.26,72.32,72.24,72.25,77811.0,61.7816,61.8329,61.7645,61.7731,77811.0
2015-11-20 15:50:00,72.27,72.28,72.18,72.19,196534.0,61.7902,61.7987,61.7132,61.7218,196534.0
2015-11-23 09:30:00,72.24,72.4,72.19,72.2,21687.0,61.7645,61.9013,61.7218,61.7303,21687.0
2015-11-23 09:40:00,72.28,72.46,72.25,72.44,7385.0,61.7987,61.9526,61.7731,61.9355,7385.0
2015-11-23 09:50:00,72.47,72.5,72.37,72.44,33203.0,61.9612,61.9868,61.8757,61.9355,33203.0
2015-11-23 10:00:00,72.43,72.5,72.41,72.49,10953.0,61.927,61.9868,61.9099,61.9783,10953.0
2015-11-23 10:10:00,72.48,72.52,72.43,72.5,20681.0,61.9697,62.0039,61.927,61.9868,20681.0
2015-11-23 10:20:00,72.48,72.5,72.45,72.45,22692.0,61.9697,61.9868,61.9441,61.9441,22692.0
2015-11-23 10:30:00,72.48,72.49,72.43,72.45,10600.0,61.9697,61.9783,61.927,61.9441,10600.0
2015-11-23 10:40:00,72.45,72.49,72.45,72.46,10318.0,61.9441,61.9783,61.9441,61.9526,10318.0
2015-11-23 10:50:00,72.45,72.49,72.36,72.4,23049.0,61.9441,61.9783,61.8671,61.9013,23049.0
2015-11-23 11:00:00,72.38,72.49,72.35,72.47,46401.0,61.8842,61.9783,61.8586,61.9612,46401.0
2015-11-23 11:10:00,72.46,72.5,72.42,72.48,10024.0,61.9526,61.9868,61.9184,61.9697,10024.0
2015-11-23 11:20:00,72.46,72.46,72.33,72.44,9315.0,61.9526,61.9526,61.8415,61.9355,9315.0
2015-11-23 11:30:00,72.42,72.49,72.39,72.44,37076.0,61.9184,61.9783,61.8928,61.9355,37076.0
2015-11-23 11:40:00,72.42,72.49,72.37,72.47,16701.0,61.9184,61.9783,61.8757,61.9612,16701.0
2015-11-23 11:50:00,72.46,72.5,72.45,72.48,6250.0,61.9526,61.9868,61.9441,61.9697,6250.0
2015-11-23 12:00:00,72.46,72.47,72.36,72.4,41900.0,61.9526,61.9612,61.8671,61.9013,41900.0
2015-11-23 12:10:00,72.4,72.41,72.34,72.41,26131.0,61.9013,61.9099,61.85,61.9099,26131.0
2015-11-23 12:20:00,72.4,72.4,72.35,72.35,11900.0,61.9013,61.9013,61.8586,61.8586,11900.0
2015-11-23 12:30:00,72.34,72.37,72.3,72.33,41350.0,61.85,61.8757,61.8158,61.8415,41350.0
2015-11-23 12:40:00,72.33,72.36,72.3,72.31,30357.0,61.8415,61.8671,61.8158,61.8244,30357.0
2015-11-23 12:50:00,72.32,72.32,72.19,72.19,7939.0,61.8329,61.8329,61.7218,61.7218,7939.0
2015-11-23 13:00:00,72.18,72.28,72.18,72.19,27697.0,61.7132,61.7987,61.7132,61.7218,27697.0
2015-11-23 13:10:00,72.2,72.32,72.18,72.3,34076.0,61.7303,61.8329,61.7132,61.8158,34076.0
2015-11-23 13:20:00,72.31,72.39,72.3,72.39,6137.0,61.8244,61.8928,61.8158,61.8928,6137.0
2015-11-23 13:30:00,72.37,72.41,72.3,72.41,6475.0,61.8757,61.9099,61.8158,61.9099,6475.0
2015-11-23 13:40:00,72.39,72.39,72.29,72.29,8500.0,61.8928,61.8928,61.8073,61.8073,8500.0
2015-11-23 13:50:00,72.3,72.35,72.24,72.24,23556.0,61.8158,61.8586,61.7645,61.7645,23556.0
2015-11-23 14:00:00,72.24,72.26,72.14,72.14,12344.0,61.7645,61.7816,61.679,61.679,12344.0
2015-11-23 14:10:00,72.14,72.15,72.06,72.07,14933.0,61.679,61.6876,61.6107,61.6192,14933.0
2015-11-23 14:20:00,72.07,72.08,71.97,71.97,55571.0,61.6192,61.6277,61.5337,61.5337,55571.0
2015-11-23 14:30:00,71.97,71.99,71.82,71.83,22202.0,61.5337,61.5508,61.4055,61.414,22202.0
2015-11-23 14:40:00,71.84,72.02,71.84,72.02,8731.0,61.4226,61.5765,61.4226,61.5765,8731.0
2015-11-23 14:50:00,72.03,72.14,71.96,72.12,21847.0,61.585,61.679,61.5252,61.6619,21847.0
2015-11-23 15:00:00,72.11,72.22,72.11,72.22,8122.0,61.6534,61.7474,61.6534,61.7474,8122.0
2015-11-23 15:10:00,72.22,72.27,72.21,72.22,20816.0,61.7474,61.7902,61.7389,61.7474,20816.0
2015-11-23 15:20:00,72.21,72.29,72.19,72.29,19406.0,61.7389,61.8073,61.7218,61.8073,19406.0
2015-11-23 15:30:00,72.3,72.37,72.29,72.29,15222.0,61.8158,61.8757,61.8073,61.8073,15222.0
2015-11-23 15:40:00,72.29,72.29,72.17,72.22,24265.0,61.8073,61.8073,61.7047,61.7474,24265.0
2015-11-23 15:50:00,72.22,72.3,72.2,72.26,47850.0,61.7474,61.8158,61.7303,61.7816,47850.0
2015-11-24 09:30:00,71.56,72.17,71.5,71.78,41190.0,61.1832,61.7047,61.1319,61.3713,41190.0
2015-11-24 09:40:00,71.87,71.93,71.5,71.5,26677.0,61.4482,61.4995,61.1319,61.1319,26677.0
2015-11-24 09:50:00,71.54,71.74,71.53,71.66,26790.0,61.1661,61.3371,61.1575,61.2687,26790.0
2015-11-24 10:00:00,71.65,71.75,71.58,71.72,11036.0,61.2601,61.3456,61.2003,61.32,11036.0
2015-11-24 10:10:00,71.73,71.82,71.72,71.75,11322.0,61.3285,61.4055,61.32,61.3456,11322.0
2015-11-24 10:20:00,71.73,71.85,71.72,71.8,24695.0,61.3285,61.4311,61.32,61.3884,24695.0
2015-11-24 10:30:00,71.8,71.81,71.65,71.77,7856.0,61.3884,61.3969,61.2601,61.3627,7856.0
2015-11-24 10:40:00,71.78,71.82,71.75,71.77,20248.0,61.3713,61.4055,61.3456,61.3627,20248.0
2015-11-24 10:50:00,71.78,71.85,71.77,71.8,20525.0,61.3713,61.4311,61.3627,61.3884,20525.0
2015-11-24 11:00:00,71.82,71.94,71.78,71.91,17695.0,61.4055,61.5081,61.3713,61.4824,17695.0
2015-11-24 11:10:00,71.92,72.03,71.85,71.88,18377.0,61.491,61.585,61.4311,61.4568,18377.0
2015-11-24 11:20:00,71.89,72.02,71.82,71.98,16809.0,61.4653,61.5765,61.4055,61.5423,16809.0
2015-11-24 11:30:00,71.98,72.28,71.98,72.28,11501.0,61.5423,61.7987,61.5423,61.7987,11501.0
2015-11-24 11:40:00,72.28,72.3,72.16,72.22,10120.0,61.7987,61.8158,61.6961,61.7474,10120.0
2015-11-24 11:50:00,72.23,72.32,72.16,72.19,15520.0,61.756,61.8329,61.6961,61.7218,15520.0
2015-11-24 12:00:00,72.19,72.38,72.19,72.34,33747.0,61.7218,61.8842,61.7218,61.85,33747.0
2015-11-24 12:10:00,72.31,72.42,72.31,72.39,13544.0,61.8244,61.9184,61.8244,61.8928,13544.0
2015-11-24 12:20:00,72.4,72.43,72.32,72.32,6698.0,61.9013,61.927,61.8329,61.8329,6698.0
2015-11-24 12:30:00,72.32,72.45,72.29,72.34,43130.0,61.8329,61.9441,61.8073,61.85,43130.0
2015-11-24 12:40:00,72.31,72.32,72.17,72.19,3810.0,61.8244,61.8329,61.7047,61.7218,3810.0
2015-11-24 12:50:00,72.18,72.2,72.14,72.15,4493.0,61.7132,61.7303,61.679,61.6876,4493.0
2015-11-24 13:00:00,72.16,72.31,72.16,72.27,13210.0,61.6961,61.8244,61.6961,61.7902,13210.0
2015-11-24 13:10:00,72.27,72.27,72.18,72.2,5856.0,61.7902,61.7902,61.7132,61.7303,5856.0
2015-11-24 13:20:00,72.2,72.24,72.19,72.2,10881.0,61.7303,61.7645,61.7218,61.7303,10881.0
2015-11-24 13:30:00,72.21,72.21,72.14,72.15,7394.0,61.7389,61.7389,61.679,61.6876,7394.0
2015-11-24 13:40:00,72.15,72.21,72.14,72.19,17036.0,61.6876,61.7389,61.679,61.7218,17036.0
2015-11-24 13:50:00,72.19,72.21,72.1,72.1,35880.0,61.7218,61.7389,61.6448,61.6448,35880.0
2015-11-24 14:00:00,72.1,72.19,72.1,72.16,7209.0,61.6448,61.7218,61.6448,61.6961,7209.0
2015-11-24 14:10:00,72.15,72.15,72.04,72.08,4468.0,61.6876,61.6876,61.5936,61.6277,4468.0
2015-11-24 14:20:00,72.08,72.09,72.03,72.03,8730.0,61.6277,61.6363,61.585,61.585,8730.0
2015-11-24 14:30:00,72.02,72.06,72.0,72.05,7097.0,61.5765,61.6107,61.5594,61.6021,7097.0
2015-11-24 14:40:00,72.05,72.07,72.04,72.05,9382.0,61.6021,61.6192,61.5936,61.6021,9382.0
2015-11-24 14:50:00,72.06,72.17,72.06,72.16,5677.0,61.6107,61.7047,61.6107,61.6961,5677.0
2015-11-24 15:00:00,72.17,72.18,72.08,72.1,20298.0,61.7047,61.7132,61.6277,61.6448,20298.0
2015-11-24 15:10:00,72.1,72.12,72.08,72.08,19228.0,61.6448,61.6619,61.6277,61.6277,19228.0
2015-11-24 15:20:00,72.07,72.11,72.03,72.05,14808.0,61.6192,61.6534,61.585,61.6021,14808.0
2015-11-24 15:30:00,72.05,72.09,71.98,71.99,21097.0,61.6021,61.6363,61.5423,61.5508,21097.0
2015-11-24 15:40:00,71.99,71.99,71.92,71.94,20155.0,61.5508,61.5508,61.491,61.5081,20155.0
2015-11-24 15:50:00,71.93,71.99,71.88,71.97,47650.0,61.4995,61.5508,61.4568,61.5337,47650.0
2015-11-25 09:30:00,72.16,72.16,71.86,72.0,21632.0,61.6961,61.6961,61.4397,61.5594,21632.0
2015-11-25 09:40:00,71.99,71.99,71.89,71.98,10460.0,61.5508,61.5508,61.4653,61.5423,10460.0
2015-11-25 09:50:00,72.0,72.0,71.91,71.97,6700.0,61.5594,61.5594,61.4824,61.5337,6700.0
2015-11-25 10:00:00,71.95,72.07,71.92,71.99,58692.0,61.5166,61.6192,61.491,61.5508,58692.0
2015-11-25 10:10:00,71.98,72.02,71.91,71.93,32459.0,61.5423,61.5765,61.4824,61.4995,32459.0
2015-11-25 10:20:00,71.93,71.98,71.88,71.92,9467.0,61.4995,61.5423,61.4568,61.491,9467.0
2015-11-25 10:30:00,71.94,72.03,71.93,71.97,8616.0,61.5081,61.585,61.4995,61.5337,8616.0
2015-11-25 10:40:00,71.96,71.97,71.76,71.8,15543.0,61.5252,61.5337,61.3542,61.3884,15543.0
2015-11-25 10:50:00,71.81,71.81,71.69,71.69,13825.0,61.3969,61.3969,61.2943,61.2943,13825.0
2015-11-25 11:00:00,71.71,71.8,71.7,71.76,28568.0,61.3114,61.3884,61.3029,61.3542,28568.0
2015-11-25 11:10:00,71.76,71.77,71.65,71.71,9028.0,61.3542,61.3627,61.2601,61.3114,9028.0
2015-11-25 11:20:00,71.7,71.88,71.67,71.76,19465.0,61.3029,61.4568,61.2772,61.3542,19465.0
2015-11-25 11:30:00,71.76,71.8,71.73,71.8,5841.0,61.3542,61.3884,61.3285,61.3884,5841.0
2015-11-25 11:40:00,71.81,71.83,71.68,71.77,25986.0,61.3969,61.414,61.2858,61.3627,25986.0
2015-11-25 11:50:00,71.78,71.86,71.73,71.86,21345.0,61.3713,61.4397,61.3285,61.4397,21345.0
2015-11-25 12:00:00,71.87,71.92,71.8,71.88,19231.0,61.4482,61.491,61.3884,61.4568,19231.0
2015-11-25 12:10:00,71.89,71.9,71.88,71.9,15494.0,61.4653,61.4739,61.4568,61.4739,15494.0
2015-11-25 12:20:00,71.89,71.9,71.87,71.9,8916.0,61.4653,61.4739,61.4482,61.4739,8916.0
2015-11-25 12:30:00,71.9,71.9,71.87,71.87,10785.0,61.4739,61.4739,61.4482,61.4482,10785.0
2015-11-25 12:40:00,71.88,71.9,71.87,71.89,6001.0,61.4568,61.4739,61.4482,61.4653,6001.0
2015-11-25 12:50:00,71.89,71.9,71.87,71.88,4897.0,61.4653,61.4739,61.4482,61.4568,4897.0
2015-11-25 13:00:00,71.87,71.9,71.87,71.87,18331.0,61.4482,61.4739,61.4482,61.4482,18331.0
2015-11-25 13:10:00,71.86,71.86,71.73,71.74,11291.0,61.4397,61.4397,61.3285,61.3371,11291.0
2015-11-25 13:20:00,71.75,71.77,71.68,71.72,6234.0,61.3456,61.3627,61.2858,61.32,6234.0
2015-11-25 13:30:00,71.72,71.75,71.71,71.74,11152.0,61.32,61.3456,61.3114,61.3371,11152.0
2015-11-25 13:40:00,71.74,71.75,71.68,71.75,7177.0,61.3371,61.3456,61.2858,61.3456,7177.0
2015-11-25 13:50:00,71.74,71.8,71.72,71.8,8707.0,61.3371,61.3884,61.32,61.3884,8707.0
2015-11-25 14:00:00,71.84,71.86,71.82,71.85,8373.0,61.4226,61.4397,61.4055,61.4311,8373.0
2015-11-25 14:10:00,71.85,71.85,71.83,71.84,7464.0,61.4311,61.4311,61.414,61.4226,7464.0
2015-11-25 14:20:00,71.84,71.9,71.84,71.9,7479.0,61.4226,61.4739,61.4226,61.4739,7479.0
2015-11-25 14:30:00,71.9,71.9,71.86,71.87,11159.0,61.4739,61.4739,61.4397,61.4482,11159.0
2015-11-25 14:40:00,71.87,71.9,71.86,71.9,10925.0,61.4482,61.4739,61.4397,61.4739,10925.0
2015-11-25 14:50:00,71.9,71.9,71.89,71.9,15447.0,61.4739,61.4739,61.4653,61.4739,15447.0
2015-11-25 15:00:00,71.9,71.99,71.85,71.99,42524.0,61.4739,61.5508,61.4311,61.5508,42524.0
2015-11-25 15:10:00,71.98,72.01,71.94,72.01,15569.0,61.5423,61.5679,61.5081,61.5679,15569.0
2015-11-25 15:20:00,72.02,72.07,72.02,72.05,21348.0,61.5765,61.6192,61.5765,61.6021,21348.0
2015-11-25 15:30:00,72.05,72.08,71.94,71.94,31267.0,61.6021,61.6277,61.5081,61.5081,31267.0
2015-11-25 15:40:00,71.95,72.02,71.86,71.86,35068.0,61.5166,61.5765,61.4397,61.4397,35068.0
2015-11-25 15:50:00,71.86,71.88,71.83,71.84,50618.0,61.4397,61.4568,61.414,61.4226,50618.0
2015-11-27 09:30:00,71.98,72.04,70.98,72.0,15903.0,61.5423,61.5936,60.6873,61.5594,15903.0
2015-11-27 09:40:00,72.0,72.11,71.95,71.96,7005.0,61.5594,61.6534,61.5166,61.5252,7005.0
2015-11-27 09:50:00,71.95,71.98,71.81,71.93,6418.0,61.5166,61.5423,61.3969,61.4995,6418.0
2015-11-27 10:00:00,71.92,71.98,71.72,71.98,9968.0,61.491,61.5423,61.32,61.5423,9968.0
2015-11-27 10:10:00,71.96,72.04,71.89,71.96,9406.0,61.5252,61.5936,61.4653,61.5252,9406.0
2015-11-27 10:20:00,71.95,72.07,71.95,72.03,12548.0,61.5166,61.6192,61.5166,61.585,12548.0
2015-11-27 10:30:00,72.03,72.07,71.83,71.86,26088.0,61.585,61.6192,61.414,61.4397,26088.0
2015-11-27 10:40:00,71.84,71.96,71.82,71.86,9233.0,61.4226,61.5252,61.4055,61.4397,9233.0
2015-11-27 10:50:00,71.85,72.06,71.85,72.05,7135.0,61.4311,61.6107,61.4311,61.6021,7135.0
2015-11-27 11:00:00,72.04,72.06,71.96,72.02,9433.0,61.5936,61.6107,61.5252,61.5765,9433.0
2015-11-27 11:10:00,72.03,72.1,72.01,72.08,8170.0,61.585,61.6448,61.5679,61.6277,8170.0
2015-11-27 11:20:00,72.09,72.09,71.97,72.03,10845.0,61.6363,61.6363,61.5337,61.585,10845.0
2015-11-27 11:30:00,72.04,72.08,72.01,72.06,11036.0,61.5936,61.6277,61.5679,61.6107,11036.0
2015-11-27 11:40:00,72.04,72.07,71.96,71.96,7800.0,61.5936,61.6192,61.5252,61.5252,7800.0
2015-11-27 11:50:00,71.96,72.06,71.95,71.98,9459.0,61.5252,61.6107,61.5166,61.5423,9459.0
2015-11-27 12:00:00,71.98,72.09,71.96,72.08,8487.0,61.5423,61.6363,61.5252,61.6277,8487.0
2015-11-27 12:10:00,72.07,72.08,71.97,71.98,21217.0,61.6192,61.6277,61.5337,61.5423,21217.0
2015-11-27 12:20:00,71.99,72.03,71.82,71.9,32849.0,61.5508,61.585,61.4055,61.4739,32849.0
2015-11-27 12:30:00,71.91,72.11,71.9,72.1,18479.0,61.4824,61.6534,61.4739,61.6448,18479.0
2015-11-27 12:40:00,72.1,72.15,71.99,72.08,14124.0,61.6448,61.6876,61.5508,61.6277,14124.0
2015-11-27 12:50:00,72.09,72.13,72.0,72.05,19233.0,61.6363,61.6705,61.5594,61.6021,19233.0
2015-11-30 09:30:00,72.22,72.22,71.83,71.96,28832.0,61.7474,61.7474,61.414,61.5252,28832.0
2015-11-30 09:40:00,71.93,72.02,71.72,71.82,13800.0,61.4995,61.5765,61.32,61.4055,13800.0
2015-11-30 09:50:00,71.82,71.9,71.71,71.78,12467.0,61.4055,61.4739,61.3114,61.3713,12467.0
2015-11-30 10:00:00,71.78,71.94,71.73,71.9,26027.0,61.3713,61.5081,61.3285,61.4739,26027.0
2015-11-30 10:10:00,71.92,72.12,71.91,71.95,10438.0,61.491,61.6619,61.4824,61.5166,10438.0
2015-11-30 10:20:00,71.92,72.02,71.9,72.0,6200.0,61.491,61.5765,61.4739,61.5594,6200.0
2015-11-30 10:30:00,72.0,72.09,71.98,71.99,11418.0,61.5594,61.6363,61.5423,61.5508,11418.0
2015-11-30 10:40:00,71.99,72.03,71.93,71.95,8968.0,61.5508,61.585,61.4995,61.5166,8968.0
2015-11-30 10:50:00,71.94,71.98,71.87,71.92,9802.0,61.5081,61.5423,61.4482,61.491,9802.0
2015-11-30 11:00:00,71.95,72.02,71.93,71.93,10512.0,61.5166,61.5765,61.4995,61.4995,10512.0
2015-11-30 11:10:00,71.93,71.99,71.85,71.85,6842.0,61.4995,61.5508,61.4311,61.4311,6842.0
2015-11-30 11:20:00,71.84,71.96,71.83,71.83,11679.0,61.4226,61.5252,61.414,61.414,11679.0
2015-11-30 11:30:00,71.82,71.89,71.76,71.76,4728.0,61.4055,61.4653,61.3542,61.3542,4728.0
2015-11-30 11:40:00,71.77,71.8,71.64,71.64,7633.0,61.3627,61.3884,61.2516,61.2516,7633.0
2015-11-30 11:50:00,71.62,71.7,71.6,71.7,7863.0,61.2345,61.3029,61.2174,61.3029,7863.0
2015-11-30 12:00:00,71.69,71.84,71.69,71.77,11102.0,61.2943,61.4226,61.2943,61.3627,11102.0
2015-11-30 12:10:00,71.78,71.86,71.72,71.86,7229.0,61.3713,61.4397,61.32,61.4397,7229.0
2015-11-30 12:20:00,71.87,71.87,71.78,71.81,5597.0,61.4482,61.4482,61.3713,61.3969,5597.0
2015-11-30 12:30:00,71.8,71.83,71.8,71.8,2600.0,61.3884,61.414,61.3884,61.3884,2600.0
2015-11-30 12:40:00,71.78,71.78,71.73,71.74,11152.0,61.3713,61.3713,61.3285,61.3371,11152.0
2015-11-30 12:50:00,71.73,71.78,71.69,71.69,10565.0,61.3285,61.3713,61.2943,61.2943,10565.0
2015-11-30 13:00:00,71.69,71.85,71.69,71.81,13072.0,61.2943,61.4311,61.2943,61.3969,13072.0
2015-11-30 13:10:00,71.81,71.82,71.76,71.78,5245.0,61.3969,61.4055,61.3542,61.3713,5245.0
2015-11-30 13:20:00,71.77,71.84,71.74,71.82,22588.0,61.3627,61.4226,61.3371,61.4055,22588.0
2015-11-30 13:30:00,71.81,71.82,71.67,71.68,8520.0,61.3969,61.4055,61.2772,61.2858,8520.0
2015-11-30 13:40:00,71.69,71.84,71.69,71.84,18895.0,61.2943,61.4226,61.2943,61.4226,18895.0
2015-11-30 13:50:00,71.85,71.99,71.84,71.99,4898.0,61.4311,61.5508,61.4226,61.5508,4898.0
2015-11-30 14:00:00,71.99,71.99,71.81,71.81,23736.0,61.5508,61.5508,61.3969,61.3969,23736.0
2015-11-30 14:10:00,71.82,71.86,71.8,71.8,22761.0,61.4055,61.4397,61.3884,61.3884,22761.0
2015-11-30 14:20:00,71.81,71.91,71.8,71.89,44239.0,61.3969,61.4824,61.3884,61.4653,44239.0
2015-11-30 14:30:00,71.89,72.0,71.86,71.97,20424.0,61.4653,61.5594,61.4397,61.5337,20424.0
2015-11-30 14:40:00,71.96,71.99,71.91,71.98,14318.0,61.5252,61.5508,61.4824,61.5423,14318.0
2015-11-30 14:50:00,71.99,71.99,71.87,71.9,23514.0,61.5508,61.5508,61.4482,61.4739,23514.0
2015-11-30 15:00:00,71.9,71.96,71.89,71.95,17887.0,61.4739,61.5252,61.4653,61.5166,17887.0
2015-11-30 15:10:00,71.94,71.98,71.91,71.91,14437.0,61.5081,61.5423,61.4824,61.4824,14437.0
2015-11-30 15:20:00,71.91,71.97,71.9,71.91,20901.0,61.4824,61.5337,61.4739,61.4824,20901.0
2015-11-30 15:30:00,71.91,71.99,71.86,71.91,32580.0,61.4824,61.5508,61.4397,61.4824,32580.0
2015-11-30 15:40:00,71.91,71.93,71.71,71.82,49540.0,61.4824,61.4995,61.3114,61.4055,49540.0
2015-11-30 15:50:00,71.83,71.89,71.77,71.79,175364.0,61.414,61.4653,61.3627,61.3798,175364.0
2015-12-01 09:30:00,72.1,72.23,71.93,72.12,25262.0,61.6448,61.756,61.4995,61.6619,25262.0
2015-12-01 09:40:00,72.21,72.26,71.98,72.05,39990.0,61.7389,61.7816,61.5423,61.6021,39990.0
2015-12-01 09:50:00,72.13,72.25,71.95,71.98,25335.0,61.6705,61.7731,61.5166,61.5423,25335.0
2015-12-01 10:00:00,71.99,72.07,71.9,72.03,14958.0,61.5508,61.6192,61.4739,61.585,14958.0
2015-12-01 10:10:00,72.03,72.03,71.82,72.0,13626.0,61.585,61.585,61.4055,61.5594,13626.0
2015-12-01 10:20:00,71.99,72.0,71.88,72.0,33684.0,61.5508,61.5594,61.4568,61.5594,33684.0
2015-12-01 10:30:00,71.97,72.0,71.91,71.95,33703.0,61.5337,61.5594,61.4824,61.5166,33703.0
2015-12-01 10:40:00,71.95,72.04,71.94,71.99,34018.0,61.5166,61.5936,61.5081,61.5508,34018.0
2015-12-01 10:50:00,72.01,72.01,71.85,71.86,10333.0,61.5679,61.5679,61.4311,61.4397,10333.0
2015-12-01 11:00:00,71.83,71.86,71.77,71.77,20308.0,61.414,61.4397,61.3627,61.3627,20308.0
2015-12-01 11:10:00,71.79,71.82,71.74,71.81,15782.0,61.3798,61.4055,61.3371,61.3969,15782.0
2015-12-01 11:20:00,71.8,71.83,71.76,71.82,13772.0,61.3884,61.414,61.3542,61.4055,13772.0
2015-12-01 11:30:00,71.83,71.9,71.83,71.83,25114.0,61.414,61.4739,61.414,61.414,25114.0
2015-12-01 11:40:00,71.84,71.85,71.8,71.82,10785.0,61.4226,61.4311,61.3884,61.4055,10785.0
2015-12-01 11:50:00,71.83,71.85,71.67,71.73,14639.0,61.414,61.4311,61.2772,61.3285,14639.0
2015-12-01 12:00:00,71.75,71.85,71.75,71.81,32064.0,61.3456,61.4311,61.3456,61.3969,32064.0
2015-12-01 12:10:00,71.83,71.83,71.78,71.8,10070.0,61.414,61.414,61.3713,61.3884,10070.0
2015-12-01 12:20:00,71.8,71.85,71.78,71.83,12247.0,61.3884,61.4311,61.3713,61.414,12247.0
2015-12-01 12:30:00,71.84,71.86,71.79,71.82,8725.0,61.4226,61.4397,61.3798,61.4055,8725.0
2015-12-01 12:40:00,71.82,71.85,71.82,71.84,11320.0,61.4055,61.4311,61.4055,61.4226,11320.0
2015-12-01 12:50:00,71.84,71.9,71.83,71.9,11849.0,61.4226,61.4739,61.414,61.4739,11849.0
2015-12-01 13:00:00,71.92,71.97,71.9,71.94,10399.0,61.491,61.5337,61.4739,61.5081,10399.0
2015-12-01 13:10:00,71.95,71.98,71.87,71.88,12323.0,61.5166,61.5423,61.4482,61.4568,12323.0
2015-12-01 13:20:00,71.88,71.94,71.84,71.86,6918.0,61.4568,61.5081,61.4226,61.4397,6918.0
2015-12-01 13:30:00,71.87,71.87,71.72,71.87,8498.0,61.4482,61.4482,61.32,61.4482,8498.0
2015-12-01 13:40:00,71.86,71.88,71.75,71.78,16721.0,61.4397,61.4568,61.3456,61.3713,16721.0
2015-12-01 13:50:00,71.79,71.84,71.76,71.83,11001.0,61.3798,61.4226,61.3542,61.414,11001.0
2015-12-01 14:00:00,71.83,71.93,71.82,71.9,10303.0,61.414,61.4995,61.4055,61.4739,10303.0
2015-12-01 14:10:00,71.91,71.94,71.88,71.93,30238.0,61.4824,61.5081,61.4568,61.4995,30238.0
2015-12-01 14:20:00,71.93,72.01,71.91,71.98,24472.0,61.4995,61.5679,61.4824,61.5423,24472.0
2015-12-01 14:30:00,71.98,72.17,71.97,72.1,37592.0,61.5423,61.7047,61.5337,61.6448,37592.0
2015-12-01 14:40:00,72.09,72.19,72.03,72.17,12368.0,61.6363,61.7218,61.585,61.7047,12368.0
2015-12-01 14:50:00,72.17,72.28,72.16,72.18,21324.0,61.7047,61.7987,61.6961,61.7132,21324.0
2015-12-01 15:00:00,72.19,72.19,72.07,72.15,25435.0,61.7218,61.7218,61.6192,61.6876,25435.0
2015-12-01 15:10:00,72.15,72.25,71.99,72.1,86161.0,61.6876,61.7731,61.5508,61.6448,86161.0
2015-12-01 15:20:00,72.09,72.25,72.09,72.23,22201.0,61.6363,61.7731,61.6363,61.756,22201.0
2015-12-01 15:30:00,72.23,72.32,72.19,72.2,43646.0,61.756,61.8329,61.7218,61.7303,43646.0
2015-12-01 15:40:00,72.21,72.24,72.12,72.2,51817.0,61.7389,61.7645,61.6619,61.7303,51817.0
2015-12-01 15:50:00,72.19,72.24,72.03,72.05,205705.0,61.7218,61.7645,61.585,61.6021,205705.0
2015-12-02 09:30:00,72.27,72.44,72.27,72.3,18592.0,61.7902,61.9355,61.7902,61.8158,18592.0
2015-12-02 09:40:00,72.28,72.3,72.19,72.21,18993.0,61.7987,61.8158,61.7218,61.7389,18993.0
2015-12-02 09:50:00,72.2,72.3,72.14,72.24,18400.0,61.7303,61.8158,61.679,61.7645,18400.0
2015-12-02 10:00:00,72.23,72.3,72.15,72.27,13064.0,61.756,61.8158,61.6876,61.7902,13064.0
2015-12-02 10:10:00,72.27,72.3,72.12,72.12,10055.0,61.7902,61.8158,61.6619,61.6619,10055.0
2015-12-02 10:20:00,72.1,72.1,72.0,72.05,7995.0,61.6448,61.6448,61.5594,61.6021,7995.0
2015-12-02 10:30:00,72.05,72.22,72.05,72.22,3510.0,61.6021,61.7474,61.6021,61.7474,3510.0
2015-12-02 10:40:00,72.18,72.3,72.17,72.19,17811.0,61.7132,61.8158,61.7047,61.7218,17811.0
2015-12-02 10:50:00,72.2,72.25,72.11,72.24,20677.0,61.7303,61.7731,61.6534,61.7645,20677.0
2015-12-02 11:00:00,72.23,72.25,72.13,72.16,7107.0,61.756,61.7731,61.6705,61.6961,7107.0
2015-12-02 11:10:00,72.17,72.25,72.17,72.22,7215.0,61.7047,61.7731,61.7047,61.7474,7215.0
2015-12-02 11:20:00,72.23,72.25,72.17,72.21,11721.0,61.756,61.7731,61.7047,61.7389,11721.0
2015-12-02 11:30:00,72.22,72.25,72.18,72.25,4654.0,61.7474,61.7731,61.7132,61.7731,4654.0
2015-12-02 11:40:00,72.24,72.25,72.13,72.13,7772.0,61.7645,61.7731,61.6705,61.6705,7772.0
2015-12-02 11:50:00,72.12,72.21,72.1,72.21,4688.0,61.6619,61.7389,61.6448,61.7389,4688.0
2015-12-02 12:00:00,72.22,72.25,72.18,72.2,12867.0,61.7474,61.7731,61.7132,61.7303,12867.0
2015-12-02 12:10:00,72.21,72.22,72.14,72.15,6366.0,61.7389,61.7474,61.679,61.6876,6366.0
2015-12-02 12:20:00,72.15,72.25,72.1,72.23,12185.0,61.6876,61.7731,61.6448,61.756,12185.0
2015-12-02 12:30:00,72.23,72.29,72.2,72.29,18010.0,61.756,61.8073,61.7303,61.8073,18010.0
2015-12-02 12:40:00,72.29,72.3,72.07,72.08,14324.0,61.8073,61.8158,61.6192,61.6277,14324.0
2015-12-02 12:50:00,72.09,72.09,72.0,72.05,9387.0,61.6363,61.6363,61.5594,61.6021,9387.0
2015-12-02 13:00:00,72.05,72.09,71.99,72.09,11368.0,61.6021,61.6363,61.5508,61.6363,11368.0
2015-12-02 13:10:00,72.1,72.11,72.03,72.07,6841.0,61.6448,61.6534,61.585,61.6192,6841.0
2015-12-02 13:20:00,72.04,72.14,72.03,72.13,31940.0,61.5936,61.679,61.585,61.6705,31940.0
2015-12-02 13:30:00,72.13,72.16,72.08,72.11,9233.0,61.6705,61.6961,61.6277,61.6534,9233.0
2015-12-02 13:40:00,72.11,72.18,72.11,72.13,7146.0,61.6534,61.7132,61.6534,61.6705,7146.0
2015-12-02 13:50:00,72.12,72.2,72.11,72.14,8425.0,61.6619,61.7303,61.6534,61.679,8425.0
2015-12-02 14:00:00,72.13,72.14,72.06,72.09,12400.0,61.6705,61.679,61.6107,61.6363,12400.0
2015-12-02 14:10:00,72.1,72.1,71.96,72.02,14377.0,61.6448,61.6448,61.5252,61.5765,14377.0
2015-12-02 14:20:00,72.03,72.1,72.01,72.08,13860.0,61.585,61.6448,61.5679,61.6277,13860.0
2015-12-02 14:30:00,72.08,72.11,72.0,72.03,37029.0,61.6277,61.6534,61.5594,61.585,37029.0
2015-12-02 14:40:00,72.03,72.03,71.91,71.92,11160.0,61.585,61.585,61.4824,61.491,11160.0
2015-12-02 14:50:00,71.91,71.94,71.89,71.9,17905.0,61.4824,61.5081,61.4653,61.4739,17905.0
2015-12-02 15:00:00,71.91,71.98,71.89,71.9,16622.0,61.4824,61.5423,61.4653,61.4739,16622.0
2015-12-02 15:10:00,71.91,72.04,71.91,72.04,14661.0,61.4824,61.5936,61.4824,61.5936,14661.0
2015-12-02 15:20:00,72.04,72.04,71.94,71.95,14143.0,61.5936,61.5936,61.5081,61.5166,14143.0
2015-12-02 15:30:00,71.95,71.98,71.9,71.96,29041.0,61.5166,61.5423,61.4739,61.5252,29041.0
2015-12-02 15:40:00,71.96,72.01,71.8,71.83,40173.0,61.5252,61.5679,61.3884,61.414,40173.0
2015-12-02 15:50:00,71.83,71.92,71.82,71.9,68313.0,61.414,61.491,61.4055,61.4739,68313.0
2015-12-03 09:30:00,72.13,72.22,71.71,71.93,16723.0,61.6705,61.7474,61.3114,61.4995,16723.0
2015-12-03 09:40:00,71.88,71.88,71.55,71.55,7118.0,61.4568,61.4568,61.1746,61.1746,7118.0
2015-12-03 09:50:00,71.55,71.73,71.55,71.66,9486.0,61.1746,61.3285,61.1746,61.2687,9486.0
2015-12-03 10:00:00,71.59,71.7,71.55,71.59,17935.0,61.2088,61.3029,61.1746,61.2088,17935.0
2015-12-03 10:10:00,71.55,71.73,71.5,71.7,24693.0,61.1746,61.3285,61.1319,61.3029,24693.0
2015-12-03 10:20:00,71.68,71.87,71.68,71.79,7675.0,61.2858,61.4482,61.2858,61.3798,7675.0
2015-12-03 10:30:00,71.77,71.86,71.72,71.77,10983.0,61.3627,61.4397,61.32,61.3627,10983.0
2015-12-03 10:40:00,71.74,71.87,71.72,71.87,7235.0,61.3371,61.4482,61.32,61.4482,7235.0
2015-12-03 10:50:00,71.9,71.91,71.81,71.82,7412.0,61.4739,61.4824,61.3969,61.4055,7412.0
2015-12-03 11:00:00,71.8,71.95,71.79,71.95,7556.0,61.3884,61.5166,61.3798,61.5166,7556.0
2015-12-03 11:10:00,71.94,72.05,71.93,71.95,14589.0,61.5081,61.6021,61.4995,61.5166,14589.0
2015-12-03 11:20:00,71.96,72.0,71.95,71.96,8931.0,61.5252,61.5594,61.5166,61.5252,8931.0
2015-12-03 11:30:00,71.95,71.95,71.78,71.84,6997.0,61.5166,61.5166,61.3713,61.4226,6997.0
2015-12-03 11:40:00,71.85,71.85,71.69,71.75,6716.0,61.4311,61.4311,61.2943,61.3456,6716.0
2015-12-03 11:50:00,71.73,71.75,71.69,71.75,9321.0,61.3285,61.3456,61.2943,61.3456,9321.0
2015-12-03 12:00:00,71.75,71.76,71.64,71.64,22585.0,61.3456,61.3542,61.2516,61.2516,22585.0
2015-12-03 12:10:00,71.64,71.64,71.42,71.42,12367.0,61.2516,61.2516,61.0635,61.0635,12367.0
2015-12-03 12:20:00,71.41,71.41,71.12,71.15,9813.0,61.0549,61.0549,60.807,60.8326,9813.0
2015-12-03 12:30:00,71.14,71.16,71.09,71.16,6950.0,60.8241,60.8412,60.7813,60.8412,6950.0
2015-12-03 12:40:00,71.16,71.22,71.1,71.2,9017.0,60.8412,60.8925,60.7899,60.8754,9017.0
2015-12-03 12:50:00,71.2,71.24,71.17,71.19,8366.0,60.8754,60.9096,60.8497,60.8668,8366.0
2015-12-03 13:00:00,71.12,71.2,71.12,71.18,18317.0,60.807,60.8754,60.807,60.8583,18317.0
2015-12-03 13:10:00,71.2,71.31,71.17,71.31,7674.0,60.8754,60.9694,60.8497,60.9694,7674.0
2015-12-03 13:20:00,71.32,71.42,71.29,71.41,10510.0,60.978,61.0635,60.9523,61.0549,10510.0
2015-12-03 13:30:00,71.39,71.41,71.22,71.24,7430.0,61.0378,61.0549,60.8925,60.9096,7430.0
2015-12-03 13:40:00,71.23,71.23,71.07,71.07,9650.0,60.901,60.901,60.7642,60.7642,9650.0
2015-12-03 13:50:00,71.06,71.07,70.98,70.98,7373.0,60.7557,60.7642,60.6873,60.6873,7373.0
2015-12-03 14:00:00,70.95,70.99,70.87,70.92,20158.0,60.6616,60.6958,60.5932,60.636,20158.0
2015-12-03 14:10:00,70.91,70.94,70.86,70.92,21650.0,60.6274,60.6531,60.5847,60.636,21650.0
2015-12-03 14:20:00,70.92,70.99,70.91,70.93,21022.0,60.636,60.6958,60.6274,60.6445,21022.0
2015-12-03 14:30:00,70.94,71.07,70.92,71.07,37756.0,60.6531,60.7642,60.636,60.7642,37756.0
2015-12-03 14:40:00,71.06,71.06,70.89,70.94,18122.0,60.7557,60.7557,60.6103,60.6531,18122.0
2015-12-03 14:50:00,70.95,70.99,70.94,70.97,11305.0,60.6616,60.6958,60.6531,60.6787,11305.0
2015-12-03 15:00:00,70.95,71.05,70.93,71.01,20222.0,60.6616,60.7471,60.6445,60.7129,20222.0
2015-12-03 15:10:00,71.02,71.03,70.97,71.0,19927.0,60.7215,60.73,60.6787,60.7044,19927.0
2015-12-03 15:20:00,71.0,71.06,70.96,71.0,20425.0,60.7044,60.7557,60.6702,60.7044,20425.0
2015-12-03 15:30:00,70.99,71.09,70.89,71.09,27639.0,60.6958,60.7813,60.6103,60.7813,27639.0
2015-12-03 15:40:00,71.07,71.07,70.92,70.99,35356.0,60.7642,60.7642,60.636,60.6958,35356.0
2015-12-03 15:50:00,70.98,71.11,70.96,71.09,73275.0,60.6873,60.7984,60.6702,60.7813,73275.0
2015-12-04 09:30:00,71.3,72.39,71.3,72.19,80791.0,60.9609,61.8928,60.9609,61.7218,80791.0
2015-12-04 09:40:00,72.16,72.2,71.87,71.91,35474.0,61.6961,61.7303,61.4482,61.4824,35474.0
2015-12-04 09:50:00,71.93,71.99,71.73,71.73,15388.0,61.4995,61.5508,61.3285,61.3285,15388.0
2015-12-04 10:00:00,71.72,71.8,71.65,71.71,20589.0,61.32,61.3884,61.2601,61.3114,20589.0
2015-12-04 10:10:00,71.73,71.98,71.71,71.94,42124.0,61.3285,61.5423,61.3114,61.5081,42124.0
2015-12-04 10:20:00,71.95,72.07,71.87,72.04,16772.0,61.5166,61.6192,61.4482,61.5936,16772.0
2015-12-04 10:30:00,72.06,72.17,71.94,71.96,29499.0,61.6107,61.7047,61.5081,61.5252,29499.0
2015-12-04 10:40:00,71.94,71.97,71.72,71.73,15159.0,61.5081,61.5337,61.32,61.3285,15159.0
2015-12-04 10:50:00,71.75,71.93,71.75,71.81,38078.0,61.3456,61.4995,61.3456,61.3969,38078.0
2015-12-04 11:00:00,71.82,71.83,71.75,71.79,36705.0,61.4055,61.414,61.3456,61.3798,36705.0
2015-12-04 11:10:00,71.8,71.8,71.67,71.67,15898.0,61.3884,61.3884,61.2772,61.2772,15898.0
2015-12-04 11:20:00,71.68,71.69,71.55,71.56,15223.0,61.2858,61.2943,61.1746,61.1832,15223.0
2015-12-04 11:30:00,71.58,71.6,71.5,71.55,37487.0,61.2003,61.2174,61.1319,61.1746,37487.0
2015-12-04 11:40:00,71.55,71.56,71.53,71.53,16637.0,61.1746,61.1832,61.1575,61.1575,16637.0
2015-12-04 11:50:00,71.54,71.6,71.51,71.52,30949.0,61.1661,61.2174,61.1404,61.149,30949.0
2015-12-04 12:00:00,71.51,71.6,71.47,71.59,26763.0,61.1404,61.2174,61.1062,61.2088,26763.0
2015-12-04 12:10:00,71.58,71.6,71.54,71.59,13244.0,61.2003,61.2174,61.1661,61.2088,13244.0
2015-12-04 12:20:00,71.59,71.6,71.56,71.59,11588.0,61.2088,61.2174,61.1832,61.2088,11588.0
2015-12-04 12:30:00,71.59,71.83,71.58,71.83,38177.0,61.2088,61.414,61.2003,61.414,38177.0
2015-12-04 12:40:00,71.83,72.01,71.82,71.94,17690.0,61.414,61.5679,61.4055,61.5081,17690.0
2015-12-04 12:50:00,71.91,71.94,71.84,71.86,21007.0,61.4824,61.5081,61.4226,61.4397,21007.0
2015-12-04 13:00:00,71.86,71.96,71.73,71.94,57324.0,61.4397,61.5252,61.3285,61.5081,57324.0
2015-12-04 13:10:00,71.91,72.07,71.89,72.03,37000.0,61.4824,61.6192,61.4653,61.585,37000.0
2015-12-04 13:20:00,72.03,72.1,71.99,72.02,10811.0,61.585,61.6448,61.5508,61.5765,10811.0
2015-12-04 13:30:00,72.02,72.04,71.96,72.01,14841.0,61.5765,61.5936,61.5252,61.5679,14841.0
2015-12-04 13:40:00,72.0,72.02,71.95,72.01,17099.0,61.5594,61.5765,61.5166,61.5679,17099.0
2015-12-04 13:50:00,72.0,72.02,71.95,71.99,44265.0,61.5594,61.5765,61.5166,61.5508,44265.0
2015-12-04 14:00:00,71.98,72.0,71.95,71.95,15042.0,61.5423,61.5594,61.5166,61.5166,15042.0
2015-12-04 14:10:00,71.95,71.96,71.84,71.85,31313.0,61.5166,61.5252,61.4226,61.4311,31313.0
2015-12-04 14:20:00,71.85,71.93,71.7,71.77,31743.0,61.4311,61.4995,61.3029,61.3627,31743.0
2015-12-04 14:30:00,71.78,71.9,71.77,71.85,34685.0,61.3713,61.4739,61.3627,61.4311,34685.0
2015-12-04 14:40:00,71.85,71.93,71.83,71.89,20348.0,61.4311,61.4995,61.414,61.4653,20348.0
2015-12-04 14:50:00,71.89,72.01,71.88,71.92,26800.0,61.4653,61.5679,61.4568,61.491,26800.0
2015-12-04 15:00:00,71.91,72.01,71.9,72.01,25433.0,61.4824,61.5679,61.4739,61.5679,25433.0
2015-12-04 15:10:00,72.01,72.04,71.99,72.02,24498.0,61.5679,61.5936,61.5508,61.5765,24498.0
2015-12-04 15:20:00,72.02,72.03,71.88,71.95,32880.0,61.5765,61.585,61.4568,61.5166,32880.0
2015-12-04 15:30:00,71.96,72.0,71.9,71.95,40482.0,61.5252,61.5594,61.4739,61.5166,40482.0
2015-12-04 15:40:00,71.94,72.07,71.94,72.03,45794.0,61.5081,61.6192,61.5081,61.585,45794.0
2015-12-04 15:50:00,72.05,72.15,71.98,72.13,100496.0,61.6021,61.6876,61.5423,61.6705,100496.0
2015-12-07 09:30:00,71.73,71.75,71.28,71.75,37612.0,61.3285,61.3456,60.9438,61.3456,37612.0
2015-12-07 09:40:00,71.73,71.77,71.46,71.49,104878.0,61.3285,61.3627,61.0977,61.1233,104878.0
2015-12-07 09:50:00,71.51,71.86,71.36,71.79,39807.0,61.1404,61.4397,61.0122,61.3798,39807.0
2015-12-07 10:00:00,71.78,71.98,71.77,71.98,37558.0,61.3713,61.5423,61.3627,61.5423,37558.0
2015-12-07 10:10:00,71.98,71.98,71.73,71.78,18375.0,61.5423,61.5423,61.3285,61.3713,18375.0
2015-12-07 10:20:00,71.76,71.83,71.71,71.77,42681.0,61.3542,61.414,61.3114,61.3627,42681.0
2015-12-07 10:30:00,71.8,71.8,71.67,71.75,19130.0,61.3884,61.3884,61.2772,61.3456,19130.0
2015-12-07 10:40:00,71.74,71.79,71.46,71.46,49661.0,61.3371,61.3798,61.0977,61.0977,49661.0
2015-12-07 10:50:00,71.46,71.51,71.34,71.51,30712.0,61.0977,61.1404,60.9951,61.1404,30712.0
2015-12-07 11:00:00,71.51,71.52,71.24,71.32,22478.0,61.1404,61.149,60.9096,60.978,22478.0
2015-12-07 11:10:00,71.32,71.33,71.15,71.19,16069.0,60.978,60.9865,60.8326,60.8668,16069.0
2015-12-07 11:20:00,71.2,71.2,71.01,71.04,15302.0,60.8754,60.8754,60.7129,60.7386,15302.0
2015-12-07 11:30:00,71.04,71.04,70.85,70.9,29996.0,60.7386,60.7386,60.5761,60.6189,29996.0
2015-12-07 11:40:00,70.89,70.91,70.66,70.72,31072.0,60.6103,60.6274,60.4137,60.465,31072.0
2015-12-07 11:50:00,70.71,70.91,70.7,70.84,33853.0,60.4564,60.6274,60.4479,60.5676,33853.0
2015-12-07 12:00:00,70.85,70.96,70.8,70.8,33860.0,60.5761,60.6702,60.5334,60.5334,33860.0
2015-12-07 12:10:00,70.78,70.82,70.7,70.7,27279.0,60.5163,60.5505,60.4479,60.4479,27279.0
2015-12-07 12:20:00,70.7,70.71,70.44,70.47,23884.0,60.4479,60.4564,60.2256,60.2512,23884.0
2015-12-07 12:30:00,70.47,70.74,70.45,70.74,14624.0,60.2512,60.4821,60.2341,60.4821,14624.0
2015-12-07 12:40:00,70.74,70.85,70.68,70.69,17895.0,60.4821,60.5761,60.4308,60.4393,17895.0
2015-12-07 12:50:00,70.67,70.8,70.67,70.72,14379.0,60.4222,60.5334,60.4222,60.465,14379.0
2015-12-07 13:00:00,70.71,70.91,70.71,70.86,30860.0,60.4564,60.6274,60.4564,60.5847,30860.0
2015-12-07 13:10:00,70.88,70.89,70.72,70.81,25106.0,60.6018,60.6103,60.465,60.5419,25106.0
2015-12-07 13:20:00,70.81,70.83,70.74,70.75,16112.0,60.5419,60.559,60.4821,60.4906,16112.0
2015-12-07 13:30:00,70.75,70.75,70.64,70.68,10970.0,60.4906,60.4906,60.3966,60.4308,10970.0
2015-12-07 13:40:00,70.66,70.77,70.66,70.74,14297.0,60.4137,60.5077,60.4137,60.4821,14297.0
2015-12-07 13:50:00,70.74,70.88,70.72,70.85,10728.0,60.4821,60.6018,60.465,60.5761,10728.0
2015-12-07 14:00:00,70.85,70.91,70.85,70.87,23793.0,60.5761,60.6274,60.5761,60.5932,23793.0
2015-12-07 14:10:00,70.88,70.91,70.78,70.78,24254.0,60.6018,60.6274,60.5163,60.5163,24254.0
2015-12-07 14:20:00,70.78,70.87,70.74,70.85,17958.0,60.5163,60.5932,60.4821,60.5761,17958.0
2015-12-07 14:30:00,70.86,70.9,70.7,70.73,13395.0,60.5847,60.6189,60.4479,60.4735,13395.0
2015-12-07 14:40:00,70.73,70.73,70.54,70.55,24907.0,60.4735,60.4735,60.3111,60.3196,24907.0
2015-12-07 14:50:00,70.53,70.53,70.36,70.39,40706.0,60.3025,60.3025,60.1572,60.1828,40706.0
2015-12-07 15:00:00,70.4,70.41,70.28,70.36,51163.0,60.1914,60.1999,60.0888,60.1572,51163.0
2015-12-07 15:10:00,70.36,70.4,70.3,70.37,43036.0,60.1572,60.1914,60.1059,60.1657,43036.0
2015-12-07 15:20:00,70.37,70.37,70.29,70.31,44525.0,60.1657,60.1657,60.0973,60.1144,44525.0
2015-12-07 15:30:00,70.31,70.36,70.28,70.33,59105.0,60.1144,60.1572,60.0888,60.1315,59105.0
2015-12-07 15:40:00,70.34,70.4,70.3,70.4,92044.0,60.1401,60.1914,60.1059,60.1914,92044.0
2015-12-07 15:50:00,70.4,70.44,70.36,70.39,171386.0,60.1914,60.2256,60.1572,60.1828,171386.0
2015-12-08 09:30:00,69.78,70.07,69.58,70.03,21129.0,59.6613,59.9092,59.4903,59.875,21129.0
2015-12-08 09:40:00,70.03,70.23,69.94,70.15,28227.0,59.875,60.046,59.7981,59.9776,28227.0
2015-12-08 09:50:00,70.17,70.26,70.01,70.07,56536.0,59.9947,60.0717,59.8579,59.9092,56536.0
2015-12-08 10:00:00,70.06,70.3,70.05,70.21,19676.0,59.9007,60.1059,59.8921,60.0289,19676.0
2015-12-08 10:10:00,70.19,70.2,69.8,69.8,21147.0,60.0118,60.0204,59.6784,59.6784,21147.0
2015-12-08 10:20:00,69.77,69.78,69.54,69.54,17035.0,59.6527,59.6613,59.4561,59.4561,17035.0
2015-12-08 10:30:00,69.55,69.69,69.44,69.5,20949.0,59.4646,59.5843,59.3706,59.4219,20949.0
2015-12-08 10:40:00,69.49,69.63,69.44,69.49,20390.0,59.4133,59.533,59.3706,59.4133,20390.0
2015-12-08 10:50:00,69.48,69.56,69.36,69.56,14443.0,59.4048,59.4732,59.3022,59.4732,14443.0
2015-12-08 11:00:00,69.57,69.86,69.57,69.79,12941.0,59.4817,59.7297,59.4817,59.6698,12941.0
2015-12-08 11:10:00,69.76,69.9,69.69,69.9,24955.0,59.6442,59.7639,59.5843,59.7639,24955.0
2015-12-08 11:20:00,69.9,69.94,69.66,69.66,8471.0,59.7639,59.7981,59.5587,59.5587,8471.0
2015-12-08 11:30:00,69.67,69.67,69.54,69.54,9900.0,59.5672,59.5672,59.4561,59.4561,9900.0
2015-12-08 11:40:00,69.51,69.64,69.51,69.63,6710.0,59.4304,59.5416,59.4304,59.533,6710.0
2015-12-08 11:50:00,69.6,69.68,69.51,69.65,8633.0,59.5074,59.5758,59.4304,59.5501,8633.0
2015-12-08 12:00:00,69.66,69.66,69.54,69.57,6400.0,59.5587,59.5587,59.4561,59.4817,6400.0
2015-12-08 12:10:00,69.57,69.58,69.45,69.49,6250.0,59.4817,59.4903,59.3791,59.4133,6250.0
2015-12-08 12:20:00,69.49,69.63,69.49,69.61,12686.0,59.4133,59.533,59.4133,59.5159,12686.0
2015-12-08 12:30:00,69.6,69.6,69.52,69.54,24376.0,59.5074,59.5074,59.439,59.4561,24376.0
2015-12-08 12:40:00,69.54,69.6,69.49,69.51,6757.0,59.4561,59.5074,59.4133,59.4304,6757.0
2015-12-08 12:50:00,69.52,69.58,69.52,69.57,13537.0,59.439,59.4903,59.439,59.4817,13537.0
2015-12-08 13:00:00,69.58,69.59,69.49,69.56,14107.0,59.4903,59.4988,59.4133,59.4732,14107.0
2015-12-08 13:10:00,69.55,69.57,69.46,69.47,9412.0,59.4646,59.4817,59.3877,59.3962,9412.0
2015-12-08 13:20:00,69.46,69.56,69.42,69.55,9730.0,59.3877,59.4732,59.3535,59.4646,9730.0
2015-12-08 13:30:00,69.57,69.72,69.57,69.67,6397.0,59.4817,59.61,59.4817,59.5672,6397.0
2015-12-08 13:40:00,69.66,69.66,69.39,69.42,26750.0,59.5587,59.5587,59.3278,59.3535,26750.0
2015-12-08 13:50:00,69.4,69.42,69.26,69.36,25114.0,59.3364,59.3535,59.2167,59.3022,25114.0
2015-12-08 14:00:00,69.36,69.64,69.36,69.64,14950.0,59.3022,59.5416,59.3022,59.5416,14950.0
2015-12-08 14:10:00,69.67,69.7,69.62,69.67,11993.0,59.5672,59.5929,59.5245,59.5672,11993.0
2015-12-08 14:20:00,69.65,69.65,69.54,69.63,10275.0,59.5501,59.5501,59.4561,59.533,10275.0
2015-12-08 14:30:00,69.61,69.66,69.52,69.57,11307.0,59.5159,59.5587,59.439,59.4817,11307.0
2015-12-08 14:40:00,69.57,69.68,69.53,69.6,18322.0,59.4817,59.5758,59.4475,59.5074,18322.0
2015-12-08 14:50:00,69.61,69.69,69.5,69.53,15424.0,59.5159,59.5843,59.4219,59.4475,15424.0
2015-12-08 15:00:00,69.52,69.58,69.45,69.58,20186.0,59.439,59.4903,59.3791,59.4903,20186.0
2015-12-08 15:10:00,69.59,69.59,69.44,69.46,19152.0,59.4988,59.4988,59.3706,59.3877,19152.0
2015-12-08 15:20:00,69.46,69.6,69.45,69.53,25330.0,59.3877,59.5074,59.3791,59.4475,25330.0
2015-12-08 15:30:00,69.52,69.58,69.46,69.52,34691.0,59.439,59.4903,59.3877,59.439,34691.0
2015-12-08 15:40:00,69.52,69.68,69.46,69.68,55339.0,59.439,59.5758,59.3877,59.5758,55339.0
2015-12-08 15:50:00,69.68,69.77,69.65,69.74,149908.0,59.5758,59.6527,59.5501,59.6271,149908.0
2015-12-09 09:30:00,69.44,69.65,69.38,69.56,27623.0,59.3706,59.5501,59.3193,59.4732,27623.0
2015-12-09 09:40:00,69.54,69.63,69.33,69.49,8688.0,59.4561,59.533,59.2765,59.4133,8688.0
2015-12-09 09:50:00,69.55,69.74,69.54,69.65,13550.0,59.4646,59.6271,59.4561,59.5501,13550.0
2015-12-09 10:00:00,69.64,69.75,69.62,69.66,24757.0,59.5416,59.6356,59.5245,59.5587,24757.0
2015-12-09 10:10:00,69.7,69.79,69.62,69.65,12456.0,59.5929,59.6698,59.5245,59.5501,12456.0
2015-12-09 10:20:00,69.66,69.69,69.63,69.63,19701.0,59.5587,59.5843,59.533,59.533,19701.0
2015-12-09 10:30:00,69.65,69.81,69.63,69.67,24250.0,59.5501,59.6869,59.533,59.5672,24250.0
2015-12-09 10:40:00,69.68,69.69,69.58,69.58,22114.0,59.5758,59.5843,59.4903,59.4903,22114.0
2015-12-09 10:50:00,69.57,69.67,69.52,69.61,12455.0,59.4817,59.5672,59.439,59.5159,12455.0
2015-12-09 11:00:00,69.62,69.66,69.55,69.58,9000.0,59.5245,59.5587,59.4646,59.4903,9000.0
2015-12-09 11:10:00,69.54,69.54,69.27,69.33,14798.0,59.4561,59.4561,59.2252,59.2765,14798.0
2015-12-09 11:20:00,69.32,69.37,69.24,69.26,8074.0,59.268,59.3107,59.1996,59.2167,8074.0
2015-12-09 11:30:00,69.27,69.3,69.19,69.27,11770.0,59.2252,59.2509,59.1568,59.2252,11770.0
2015-12-09 11:40:00,69.26,69.28,69.01,69.08,21340.0,59.2167,59.2338,59.0029,59.0628,21340.0
2015-12-09 11:50:00,69.07,69.18,69.04,69.07,15818.0,59.0542,59.1483,59.0286,59.0542,15818.0
2015-12-09 12:00:00,69.07,69.17,69.07,69.17,10660.0,59.0542,59.1397,59.0542,59.1397,10660.0
2015-12-09 12:10:00,69.2,69.2,68.97,68.97,15310.0,59.1654,59.1654,58.9687,58.9687,15310.0
2015-12-09 12:20:00,68.97,69.09,68.96,69.02,37957.0,58.9687,59.0713,58.9602,59.0115,37957.0
2015-12-09 12:30:00,69.01,69.09,68.98,69.0,50850.0,59.0029,59.0713,58.9773,58.9944,50850.0
2015-12-09 12:40:00,68.98,69.02,68.83,68.97,35345.0,58.9773,59.0115,58.849,58.9687,35345.0
2015-12-09 12:50:00,68.93,68.98,68.74,68.77,15284.0,58.9345,58.9773,58.7721,58.7977,15284.0
2015-12-09 13:00:00,68.78,68.91,68.73,68.85,21049.0,58.8063,58.9174,58.7635,58.8661,21049.0
2015-12-09 13:10:00,68.84,69.02,68.78,68.94,17690.0,58.8576,59.0115,58.8063,58.9431,17690.0
2015-12-09 13:20:00,68.94,68.96,68.85,68.89,10659.0,58.9431,58.9602,58.8661,58.9003,10659.0
2015-12-09 13:30:00,68.86,68.89,68.77,68.86,12233.0,58.8747,58.9003,58.7977,58.8747,12233.0
2015-12-09 13:40:00,68.85,68.88,68.75,68.86,12980.0,58.8661,58.8918,58.7806,58.8747,12980.0
2015-12-09 13:50:00,68.88,69.03,68.87,68.92,16372.0,58.8918,59.02,58.8832,58.926,16372.0
2015-12-09 14:00:00,68.92,68.96,68.88,68.92,5906.0,58.926,58.9602,58.8918,58.926,5906.0
2015-12-09 14:10:00,68.92,69.04,68.91,68.99,13981.0,58.926,59.0286,58.9174,58.9858,13981.0
2015-12-09 14:20:00,69.0,69.15,68.99,69.09,28766.0,58.9944,59.1226,58.9858,59.0713,28766.0
2015-12-09 14:30:00,69.09,69.21,69.09,69.19,27884.0,59.0713,59.1739,59.0713,59.1568,27884.0
2015-12-09 14:40:00,69.17,69.26,69.14,69.25,20000.0,59.1397,59.2167,59.1141,59.2081,20000.0
2015-12-09 14:50:00,69.26,69.33,69.19,69.22,20433.0,59.2167,59.2765,59.1568,59.1825,20433.0
2015-12-09 15:00:00,69.23,69.43,69.21,69.41,28901.0,59.191,59.362,59.1739,59.3449,28901.0
2015-12-09 15:10:00,69.42,69.46,69.34,69.45,25283.0,59.3535,59.3877,59.2851,59.3791,25283.0
2015-12-09 15:20:00,69.43,69.6,69.42,69.53,29121.0,59.362,59.5074,59.3535,59.4475,29121.0
2015-12-09 15:30:00,69.53,69.64,69.49,69.53,59195.0,59.4475,59.5416,59.4133,59.4475,59195.0
2015-12-09 15:40:00,69.53,69.54,69.31,69.31,44046.0,59.4475,59.4561,59.2594,59.2594,44046.0
2015-12-09 15:50:00,69.31,69.37,69.26,69.32,77964.0,59.2594,59.3107,59.2167,59.268,77964.0
2015-12-10 09:30:00,69.16,69.72,69.09,69.68,28788.0,59.1312,59.61,59.0713,59.5758,28788.0
2015-12-10 09:40:00,69.7,69.88,69.7,69.78,14494.0,59.5929,59.7468,59.5929,59.6613,14494.0
2015-12-10 09:50:00,69.76,69.97,69.76,69.85,18050.0,59.6442,59.8237,59.6442,59.7211,18050.0
2015-12-10 10:00:00,69.89,70.04,69.75,69.78,22640.0,59.7553,59.8836,59.6356,59.6613,22640.0
2015-12-10 10:10:00,69.78,69.9,69.75,69.79,28785.0,59.6613,59.7639,59.6356,59.6698,28785.0
2015-12-10 10:20:00,69.8,70.03,69.78,70.03,30494.0,59.6784,59.875,59.6613,59.875,30494.0
2015-12-10 10:30:00,70.03,70.08,69.93,70.0,27701.0,59.875,59.9178,59.7895,59.8494,27701.0
2015-12-10 10:40:00,70.0,70.02,69.93,69.94,18330.0,59.8494,59.8665,59.7895,59.7981,18330.0
2015-12-10 10:50:00,69.95,69.97,69.66,69.66,20847.0,59.8066,59.8237,59.5587,59.5587,20847.0
2015-12-10 11:00:00,69.65,69.73,69.65,69.66,13050.0,59.5501,59.6185,59.5501,59.5587,13050.0
2015-12-10 11:10:00,69.65,69.76,69.61,69.73,18587.0,59.5501,59.6442,59.5159,59.6185,18587.0
2015-12-10 11:20:00,69.73,69.74,69.67,69.7,12871.0,59.6185,59.6271,59.5672,59.5929,12871.0
2015-12-10 11:30:00,69.7,69.71,69.51,69.54,31233.0,59.5929,59.6014,59.4304,59.4561,31233.0
2015-12-10 11:40:00,69.55,69.62,69.5,69.61,16960.0,59.4646,59.5245,59.4219,59.5159,16960.0
2015-12-10 11:50:00,69.62,69.63,69.53,69.54,15301.0,59.5245,59.533,59.4475,59.4561,15301.0
2015-12-10 12:00:00,69.55,69.57,69.35,69.35,22925.0,59.4646,59.4817,59.2936,59.2936,22925.0
2015-12-10 12:10:00,69.36,69.45,69.3,69.42,14847.0,59.3022,59.3791,59.2509,59.3535,14847.0
2015-12-10 12:20:00,69.43,69.53,69.41,69.47,12061.0,59.362,59.4475,59.3449,59.3962,12061.0
2015-12-10 12:30:00,69.48,69.49,69.32,69.35,14073.0,59.4048,59.4133,59.268,59.2936,14073.0
2015-12-10 12:40:00,69.34,69.38,69.31,69.33,11466.0,59.2851,59.3193,59.2594,59.2765,11466.0
2015-12-10 12:50:00,69.32,69.54,69.32,69.52,9610.0,59.268,59.4561,59.268,59.439,9610.0
2015-12-10 13:00:00,69.53,69.53,69.46,69.48,16157.0,59.4475,59.4475,59.3877,59.4048,16157.0
2015-12-10 13:10:00,69.49,69.58,69.44,69.57,8110.0,59.4133,59.4903,59.3706,59.4817,8110.0
2015-12-10 13:20:00,69.57,69.63,69.55,69.58,11305.0,59.4817,59.533,59.4646,59.4903,11305.0
2015-12-10 13:30:00,69.59,69.65,69.58,69.61,10889.0,59.4988,59.5501,59.4903,59.5159,10889.0
2015-12-10 13:40:00,69.59,69.61,69.48,69.57,11301.0,59.4988,59.5159,59.4048,59.4817,11301.0
2015-12-10 13:50:00,69.59,69.66,69.57,69.59,12545.0,59.4988,59.5587,59.4817,59.4988,12545.0
2015-12-10 14:00:00,69.58,69.62,69.51,69.59,13265.0,59.4903,59.5245,59.4304,59.4988,13265.0
2015-12-10 14:10:00,69.6,69.61,69.53,69.6,12415.0,59.5074,59.5159,59.4475,59.5074,12415.0
2015-12-10 14:20:00,69.61,69.84,69.59,69.84,37949.0,59.5159,59.7126,59.4988,59.7126,37949.0
2015-12-10 14:30:00,69.84,69.89,69.8,69.83,17118.0,59.7126,59.7553,59.6784,59.704,17118.0
2015-12-10 14:40:00,69.83,69.85,69.76,69.78,18064.0,59.704,59.7211,59.6442,59.6613,18064.0
2015-12-10 14:50:00,69.78,69.78,69.54,69.56,19562.0,59.6613,59.6613,59.4561,59.4732,19562.0
2015-12-10 15:00:00,69.56,69.58,69.51,69.54,20658.0,59.4732,59.4903,59.4304,59.4561,20658.0
2015-12-10 15:10:00,69.54,69.54,69.32,69.32,26452.0,59.4561,59.4561,59.268,59.268,26452.0
2015-12-10 15:20:00,69.32,69.35,69.2,69.21,48163.0,59.268,59.2936,59.1654,59.1739,48163.0
2015-12-10 15:30:00,69.21,69.31,69.18,69.29,40392.0,59.1739,59.2594,59.1483,59.2423,40392.0
2015-12-10 15:40:00,69.3,69.39,69.28,69.35,57395.0,59.2509,59.3278,59.2338,59.2936,57395.0
2015-12-10 15:50:00,69.33,69.39,69.24,69.35,91816.0,59.2765,59.3278,59.1996,59.2936,91816.0
2015-12-11 09:30:00,68.55,68.56,67.85,68.43,31538.0,58.9599,58.9685,58.3578,58.8567,31538.0
2015-12-11 09:40:00,68.43,68.5,68.37,68.43,12703.0,58.8567,58.9169,58.8051,58.8567,12703.0
2015-12-11 09:50:00,68.43,68.61,68.37,68.39,17795.0,58.8567,59.0115,58.8051,58.8223,17795.0
2015-12-11 10:00:00,68.4,68.56,68.38,68.4,46287.0,58.8309,58.9685,58.8137,58.8309,46287.0
2015-12-11 10:10:00,68.44,68.6,68.44,68.6,23403.0,58.8653,59.0029,58.8653,59.0029,23403.0
2015-12-11 10:20:00,68.55,68.65,68.49,68.65,11500.0,58.9599,59.0459,58.9083,59.0459,11500.0
2015-12-11 10:30:00,68.66,68.68,68.44,68.56,17030.0,59.0545,59.0717,58.8653,58.9685,17030.0
2015-12-11 10:40:00,68.55,68.55,68.45,68.45,4500.0,58.9599,58.9599,58.8739,58.8739,4500.0
2015-12-11 10:50:00,68.45,68.45,68.32,68.35,15297.0,58.8739,58.8739,58.762,58.7879,15297.0
2015-12-11 11:00:00,68.34,68.41,68.32,68.33,11696.0,58.7793,58.8395,58.762,58.7706,11696.0
2015-12-11 11:10:00,68.31,68.34,68.28,68.34,6600.0,58.7534,58.7793,58.7276,58.7793,6600.0
2015-12-11 11:20:00,68.35,68.44,68.35,68.39,6540.0,58.7879,58.8653,58.7879,58.8223,6540.0
2015-12-11 11:30:00,68.41,68.41,68.31,68.4,7700.0,58.8395,58.8395,58.7534,58.8309,7700.0
2015-12-11 11:40:00,68.4,68.65,68.4,68.65,5530.0,58.8309,59.0459,58.8309,59.0459,5530.0
2015-12-11 11:50:00,68.63,68.81,68.6,68.62,45985.0,59.0287,59.1835,59.0029,59.0201,45985.0
2015-12-11 12:00:00,68.62,68.62,68.29,68.31,9913.0,59.0201,59.0201,58.7362,58.7534,9913.0
2015-12-11 12:10:00,68.29,68.36,68.21,68.25,16410.0,58.7362,58.7965,58.6674,58.7018,16410.0
2015-12-11 12:20:00,68.26,68.27,68.17,68.23,12387.0,58.7104,58.719,58.633,58.6846,12387.0
2015-12-11 12:30:00,68.22,68.4,68.21,68.35,16165.0,58.676,58.8309,58.6674,58.7879,16165.0
2015-12-11 12:40:00,68.31,68.31,68.19,68.25,9140.0,58.7534,58.7534,58.6502,58.7018,9140.0
2015-12-11 12:50:00,68.25,68.37,68.2,68.37,11565.0,58.7018,58.8051,58.6588,58.8051,11565.0
2015-12-11 13:00:00,68.36,68.4,68.18,68.18,11936.0,58.7965,58.8309,58.6416,58.6416,11936.0
2015-12-11 13:10:00,68.18,68.22,68.05,68.14,14885.0,58.6416,58.676,58.5298,58.6072,14885.0
2015-12-11 13:20:00,68.13,68.14,67.9,67.9,16786.0,58.5986,58.6072,58.4008,58.4008,16786.0
2015-12-11 13:30:00,67.92,68.03,67.92,68.03,17729.0,58.418,58.5126,58.418,58.5126,17729.0
2015-12-11 13:40:00,68.01,68.14,67.99,68.06,14259.0,58.4954,58.6072,58.4782,58.5384,14259.0
2015-12-11 13:50:00,68.06,68.18,68.05,68.16,15763.0,58.5384,58.6416,58.5298,58.6244,15763.0
2015-12-11 14:00:00,68.16,68.31,68.16,68.23,16829.0,58.6244,58.7534,58.6244,58.6846,16829.0
2015-12-11 14:10:00,68.24,68.26,68.16,68.16,17756.0,58.6932,58.7104,58.6244,58.6244,17756.0
2015-12-11 14:20:00,68.16,68.16,67.91,67.91,18821.0,58.6244,58.6244,58.4094,58.4094,18821.0
2015-12-11 14:30:00,67.92,68.11,67.92,68.04,17829.0,58.418,58.5814,58.418,58.5212,17829.0
2015-12-11 14:40:00,68.04,68.04,67.95,68.0,20000.0,58.5212,58.5212,58.4438,58.4868,20000.0
2015-12-11 14:50:00,68.0,68.01,67.92,67.94,16645.0,58.4868,58.4954,58.418,58.4352,16645.0
2015-12-11 15:00:00,67.93,68.03,67.91,68.0,40121.0,58.4266,58.5126,58.4094,58.4868,40121.0
2015-12-11 15:10:00,67.99,68.12,67.99,68.02,31982.0,58.4782,58.59,58.4782,58.504,31982.0
2015-12-11 15:20:00,68.05,68.27,67.98,68.26,37308.0,58.5298,58.719,58.4696,58.7104,37308.0
2015-12-11 15:30:00,68.26,68.35,68.19,68.31,47440.0,58.7104,58.7879,58.6502,58.7534,47440.0
2015-12-11 15:40:00,68.31,68.61,68.3,68.58,189065.0,58.7534,59.0115,58.7448,58.9857,189065.0
2015-12-11 15:50:00,68.57,68.66,68.54,68.6,230746.0,58.9771,59.0545,58.9513,59.0029,230746.0
2015-12-14 09:30:00,68.51,68.96,68.29,68.81,43030.0,58.9255,59.3125,58.7362,59.1835,43030.0
2015-12-14 09:40:00,68.81,68.81,68.57,68.72,29388.0,59.1835,59.1835,58.9771,59.1061,29388.0
2015-12-14 09:50:00,68.7,68.93,68.64,68.75,17121.0,59.0889,59.2867,59.0373,59.1319,17121.0
2015-12-14 10:00:00,68.77,68.97,68.7,68.91,7111.0,59.1491,59.3211,59.0889,59.2695,7111.0
2015-12-14 10:10:00,68.89,69.03,68.61,68.74,35598.0,59.2523,59.3727,59.0115,59.1233,35598.0
2015-12-14 10:20:00,68.7,68.71,68.58,68.65,9386.0,59.0889,59.0975,58.9857,59.0459,9386.0
2015-12-14 10:30:00,68.64,68.65,68.43,68.54,8597.0,59.0373,59.0459,58.8567,58.9513,8597.0
2015-12-14 10:40:00,68.55,68.66,68.5,68.55,17311.0,58.9599,59.0545,58.9169,58.9599,17311.0
2015-12-14 10:50:00,68.55,68.72,68.53,68.64,16315.0,58.9599,59.1061,58.9427,59.0373,16315.0
2015-12-14 11:00:00,68.63,68.64,68.39,68.41,10517.0,59.0287,59.0373,58.8223,58.8395,10517.0
2015-12-14 11:10:00,68.4,68.41,68.27,68.4,22400.0,58.8309,58.8395,58.719,58.8309,22400.0
2015-12-14 11:20:00,68.39,68.46,68.36,68.46,9921.0,58.8223,58.8825,58.7965,58.8825,9921.0
2015-12-14 11:30:00,68.43,68.46,68.34,68.43,15479.0,58.8567,58.8825,58.7793,58.8567,15479.0
2015-12-14 11:40:00,68.4,68.48,68.28,68.37,9549.0,58.8309,58.8997,58.7276,58.8051,9549.0
2015-12-14 11:50:00,68.38,68.5,68.27,68.43,9198.0,58.8137,58.9169,58.719,58.8567,9198.0
2015-12-14 12:00:00,68.42,68.47,68.21,68.24,34474.0,58.8481,58.8911,58.6674,58.6932,34474.0
2015-12-14 12:10:00,68.24,68.28,68.19,68.23,27350.0,58.6932,58.7276,58.6502,58.6846,27350.0
2015-12-14 12:20:00,68.25,68.38,68.23,68.24,12781.0,58.7018,58.8137,58.6846,58.6932,12781.0
2015-12-14 12:30:00,68.25,68.39,68.24,68.27,12389.0,58.7018,58.8223,58.6932,58.719,12389.0
2015-12-14 12:40:00,68.29,68.29,68.2,68.2,9977.0,58.7362,58.7362,58.6588,58.6588,9977.0
2015-12-14 12:50:00,68.19,68.37,68.19,68.32,18302.0,58.6502,58.8051,58.6502,58.762,18302.0
2015-12-14 13:00:00,68.33,68.46,68.33,68.44,8833.0,58.7706,58.8825,58.7706,58.8653,8833.0
2015-12-14 13:10:00,68.45,68.45,68.31,68.31,27066.0,58.8739,58.8739,58.7534,58.7534,27066.0
2015-12-14 13:20:00,68.32,68.37,68.23,68.24,35011.0,58.762,58.8051,58.6846,58.6932,35011.0
2015-12-14 13:30:00,68.24,68.3,68.21,68.21,6700.0,58.6932,58.7448,58.6674,58.6674,6700.0
2015-12-14 13:40:00,68.17,68.17,68.03,68.16,5501.0,58.633,58.633,58.5126,58.6244,5501.0
2015-12-14 13:50:00,68.16,68.2,68.08,68.13,14363.0,58.6244,58.6588,58.5556,58.5986,14363.0
2015-12-14 14:00:00,68.11,68.12,67.95,68.09,9501.0,58.5814,58.59,58.4438,58.5642,9501.0
2015-12-14 14:10:00,68.08,68.2,68.0,68.14,37953.0,58.5556,58.6588,58.4868,58.6072,37953.0
2015-12-14 14:20:00,68.14,68.14,68.04,68.08,7164.0,58.6072,58.6072,58.5212,58.5556,7164.0
2015-12-14 14:30:00,68.06,68.06,67.96,67.99,11179.0,58.5384,58.5384,58.4524,58.4782,11179.0
2015-12-14 14:40:00,68.02,68.13,67.99,68.13,9575.0,58.504,58.5986,58.4782,58.5986,9575.0
2015-12-14 14:50:00,68.11,68.26,68.1,68.16,15517.0,58.5814,58.7104,58.5728,58.6244,15517.0
2015-12-14 15:00:00,68.15,68.16,68.03,68.08,15780.0,58.6158,58.6244,58.5126,58.5556,15780.0
2015-12-14 15:10:00,68.07,68.08,67.92,68.03,26775.0,58.547,58.5556,58.418,58.5126,26775.0
2015-12-14 15:20:00,68.03,68.03,67.89,67.94,31195.0,58.5126,58.5126,58.3922,58.4352,31195.0
2015-12-14 15:30:00,67.94,68.05,67.92,67.98,49890.0,58.4352,58.5298,58.418,58.4696,49890.0
2015-12-14 15:40:00,67.97,68.02,67.89,67.98,73413.0,58.461,58.504,58.3922,58.4696,73413.0
2015-12-14 15:50:00,67.97,68.13,67.96,68.12,127814.0,58.461,58.5986,58.4524,58.59,127814.0
2015-12-15 09:30:00,68.59,69.14,68.43,69.14,36523.0,58.9943,59.4673,58.8567,59.4673,36523.0
2015-12-15 09:40:00,69.22,69.3,69.04,69.3,21551.0,59.5361,59.6049,59.3813,59.6049,21551.0
2015-12-15 09:50:00,69.29,69.47,69.23,69.24,27871.0,59.5963,59.7512,59.5447,59.5533,27871.0
2015-12-15 10:00:00,69.28,69.34,69.24,69.3,7770.0,59.5877,59.6394,59.5533,59.6049,7770.0
2015-12-15 10:10:00,69.32,69.36,69.05,69.05,14037.0,59.6221,59.6566,59.3899,59.3899,14037.0
2015-12-15 10:20:00,69.04,69.04,68.9,69.01,20407.0,59.3813,59.3813,59.2609,59.3555,20407.0
2015-12-15 10:30:00,69.01,69.12,68.99,69.04,17504.0,59.3555,59.4501,59.3383,59.3813,17504.0
2015-12-15 10:40:00,69.02,69.27,69.01,69.27,10813.0,59.3641,59.5791,59.3555,59.5791,10813.0
2015-12-15 10:50:00,69.24,69.26,69.0,69.24,39470.0,59.5533,59.5705,59.3469,59.5533,39470.0
2015-12-15 11:00:00,69.21,69.51,69.16,69.51,15579.0,59.5275,59.7856,59.4845,59.7856,15579.0
2015-12-15 11:10:00,69.54,69.54,69.41,69.48,16954.0,59.8114,59.8114,59.6996,59.7598,16954.0
2015-12-15 11:20:00,69.48,69.61,69.47,69.53,13631.0,59.7598,59.8716,59.7512,59.8028,13631.0
2015-12-15 11:30:00,69.53,69.56,69.41,69.42,11151.0,59.8028,59.8286,59.6996,59.7082,11151.0
2015-12-15 11:40:00,69.39,69.41,69.18,69.19,6000.0,59.6824,59.6996,59.5017,59.5103,6000.0
2015-12-15 11:50:00,69.18,69.32,69.18,69.32,10416.0,59.5017,59.6221,59.5017,59.6221,10416.0
2015-12-15 12:00:00,69.31,69.47,69.26,69.47,9300.0,59.6135,59.7512,59.5705,59.7512,9300.0
2015-12-15 12:10:00,69.48,69.48,69.22,69.24,21461.0,59.7598,59.7598,59.5361,59.5533,21461.0
2015-12-15 12:20:00,69.24,69.39,69.24,69.39,11748.0,59.5533,59.6824,59.5533,59.6824,11748.0
2015-12-15 12:30:00,69.35,69.57,69.33,69.56,22867.0,59.648,59.8372,59.6307,59.8286,22867.0
2015-12-15 12:40:00,69.58,69.58,69.45,69.53,8526.0,59.8458,59.8458,59.734,59.8028,8526.0
2015-12-15 12:50:00,69.53,69.64,69.52,69.63,7978.0,59.8028,59.8974,59.7942,59.8888,7978.0
2015-12-15 13:00:00,69.64,69.66,69.57,69.6,6000.0,59.8974,59.9146,59.8372,59.863,6000.0
2015-12-15 13:10:00,69.56,69.61,69.51,69.52,12276.0,59.8286,59.8716,59.7856,59.7942,12276.0
2015-12-15 13:20:00,69.53,69.6,69.53,69.59,7462.0,59.8028,59.863,59.8028,59.8544,7462.0
2015-12-15 13:30:00,69.57,69.61,69.52,69.61,7583.0,59.8372,59.8716,59.7942,59.8716,7583.0
2015-12-15 13:40:00,69.62,69.7,69.6,69.65,7900.0,59.8802,59.949,59.863,59.906,7900.0
2015-12-15 13:50:00,69.67,69.79,69.67,69.79,6701.0,59.9232,60.0264,59.9232,60.0264,6701.0
2015-12-15 14:00:00,69.77,69.78,69.71,69.75,12518.0,60.0092,60.0178,59.9576,59.992,12518.0
2015-12-15 14:10:00,69.72,69.75,69.61,69.64,24245.0,59.9662,59.992,59.8716,59.8974,24245.0
2015-12-15 14:20:00,69.64,69.64,69.5,69.53,8222.0,59.8974,59.8974,59.777,59.8028,8222.0
2015-12-15 14:30:00,69.54,69.56,69.45,69.48,8589.0,59.8114,59.8286,59.734,59.7598,8589.0
2015-12-15 14:40:00,69.47,69.48,69.38,69.4,12209.0,59.7512,59.7598,59.6738,59.691,12209.0
2015-12-15 14:50:00,69.39,69.47,69.38,69.39,7940.0,59.6824,59.7512,59.6738,59.6824,7940.0
2015-12-15 15:00:00,69.39,69.4,69.33,69.36,7756.0,59.6824,59.691,59.6307,59.6566,7756.0
2015-12-15 15:10:00,69.36,69.36,69.25,69.25,13951.0,59.6566,59.6566,59.5619,59.5619,13951.0
2015-12-15 15:20:00,69.25,69.25,69.18,69.18,16459.0,59.5619,59.5619,59.5017,59.5017,16459.0
2015-12-15 15:30:00,69.15,69.18,69.11,69.18,20637.0,59.4759,59.5017,59.4415,59.5017,20637.0
2015-12-15 15:40:00,69.17,69.27,69.12,69.19,39574.0,59.4931,59.5791,59.4501,59.5103,39574.0
2015-12-15 15:50:00,69.18,69.18,69.11,69.12,55445.0,59.5017,59.5017,59.4415,59.4501,55445.0
2015-12-16 09:30:00,69.52,69.78,69.45,69.47,11243.0,59.7942,60.0178,59.734,59.7512,11243.0
2015-12-16 09:40:00,69.48,69.61,69.48,69.58,8674.0,59.7598,59.8716,59.7598,59.8458,8674.0
2015-12-16 09:50:00,69.61,69.89,69.59,69.62,23846.0,59.8716,60.1124,59.8544,59.8802,23846.0
2015-12-16 10:00:00,69.65,69.68,69.46,69.47,7846.0,59.906,59.9318,59.7426,59.7512,7846.0
2015-12-16 10:10:00,69.39,69.42,69.25,69.3,6304.0,59.6824,59.7082,59.5619,59.6049,6304.0
2015-12-16 10:20:00,69.32,69.4,69.26,69.39,6569.0,59.6221,59.691,59.5705,59.6824,6569.0
2015-12-16 10:30:00,69.35,69.6,69.31,69.59,26251.0,59.648,59.863,59.6135,59.8544,26251.0
2015-12-16 10:40:00,69.59,69.65,69.56,69.63,11094.0,59.8544,59.906,59.8286,59.8888,11094.0
2015-12-16 10:50:00,69.62,69.63,69.4,69.4,6405.0,59.8802,59.8888,59.691,59.691,6405.0
2015-12-16 11:00:00,69.34,69.43,69.25,69.41,9699.0,59.6394,59.7168,59.5619,59.6996,9699.0
2015-12-16 11:10:00,69.43,69.51,69.43,69.49,13823.0,59.7168,59.7856,59.7168,59.7684,13823.0
2015-12-16 11:20:00,69.5,69.52,69.42,69.42,10595.0,59.777,59.7942,59.7082,59.7082,10595.0
2015-12-16 11:30:00,69.41,69.54,69.25,69.54,39715.0,59.6996,59.8114,59.5619,59.8114,39715.0
2015-12-16 11:40:00,69.54,69.66,69.5,69.53,22236.0,59.8114,59.9146,59.777,59.8028,22236.0
2015-12-16 11:50:00,69.53,69.55,69.41,69.42,8749.0,59.8028,59.82,59.6996,59.7082,8749.0
2015-12-16 12:00:00,69.41,69.47,69.37,69.46,3000.0,59.6996,59.7512,59.6652,59.7426,3000.0
2015-12-16 12:10:00,69.49,69.52,69.39,69.39,3100.0,59.7684,59.7942,59.6824,59.6824,3100.0
2015-12-16 12:20:00,69.39,69.47,69.39,69.46,19447.0,59.6824,59.7512,59.6824,59.7426,19447.0
2015-12-16 12:30:00,69.47,69.48,69.44,69.46,10365.0,59.7512,59.7598,59.7254,59.7426,10365.0
2015-12-16 12:40:00,69.46,69.53,69.44,69.47,4964.0,59.7426,59.8028,59.7254,59.7512,4964.0
2015-12-16 12:50:00,69.48,69.5,69.42,69.42,4701.0,59.7598,59.777,59.7082,59.7082,4701.0
2015-12-16 13:00:00,69.42,69.5,69.41,69.43,19541.0,59.7082,59.777,59.6996,59.7168,19541.0
2015-12-16 13:10:00,69.41,69.42,69.38,69.4,7050.0,59.6996,59.7082,59.6738,59.691,7050.0
2015-12-16 13:20:00,69.39,69.46,69.35,69.45,5320.0,59.6824,59.7426,59.648,59.734,5320.0
2015-12-16 13:30:00,69.45,69.48,69.42,69.43,7747.0,59.734,59.7598,59.7082,59.7168,7747.0
2015-12-16 13:40:00,69.43,69.58,69.42,69.58,8890.0,59.7168,59.8458,59.7082,59.8458,8890.0
2015-12-16 13:50:00,69.62,69.71,69.47,69.53,14824.0,59.8802,59.9576,59.7512,59.8028,14824.0
2015-12-16 14:00:00,69.57,69.84,68.99,69.67,20334.0,59.8372,60.0694,59.3383,59.9232,20334.0
2015-12-16 14:10:00,69.67,69.76,69.52,69.53,14413.0,59.9232,60.0006,59.7942,59.8028,14413.0
2015-12-16 14:20:00,69.52,69.66,69.42,69.51,14602.0,59.7942,59.9146,59.7082,59.7856,14602.0
2015-12-16 14:30:00,69.49,69.58,69.35,69.44,23485.0,59.7684,59.8458,59.648,59.7254,23485.0
2015-12-16 14:40:00,69.42,69.44,69.33,69.37,27068.0,59.7082,59.7254,59.6307,59.6652,27068.0
2015-12-16 14:50:00,69.38,69.56,69.37,69.53,45686.0,59.6738,59.8286,59.6652,59.8028,45686.0
2015-12-16 15:00:00,69.54,69.55,69.42,69.44,41003.0,59.8114,59.82,59.7082,59.7254,41003.0
2015-12-16 15:10:00,69.43,69.55,69.4,69.41,28300.0,59.7168,59.82,59.691,59.6996,28300.0
2015-12-16 15:20:00,69.42,69.55,69.23,69.54,71709.0,59.7082,59.82,59.5447,59.8114,71709.0
2015-12-16 15:30:00,69.54,69.6,69.48,69.59,48331.0,59.8114,59.863,59.7598,59.8544,48331.0
2015-12-16 15:40:00,69.6,69.63,69.48,69.57,61702.0,59.863,59.8888,59.7598,59.8372,61702.0
2015-12-16 15:50:00,69.56,69.61,69.48,69.52,52457.0,59.8286,59.8716,59.7598,59.7942,52457.0
2015-12-17 09:30:00,69.8,70.19,69.67,70.19,115977.0,60.035,60.3704,59.9232,60.3704,115977.0
2015-12-17 09:40:00,70.14,70.49,70.14,70.39,30502.0,60.3274,60.6285,60.3274,60.5425,30502.0
2015-12-17 09:50:00,70.38,70.46,70.31,70.42,22768.0,60.5339,60.6027,60.4736,60.5683,22768.0
2015-12-17 10:00:00,70.41,70.41,69.8,69.8,48910.0,60.5597,60.5597,60.035,60.035,48910.0
2015-12-17 10:10:00,69.79,69.97,69.59,69.63,13181.0,60.0264,60.1812,59.8544,59.8888,13181.0
2015-12-17 10:20:00,69.67,69.78,69.52,69.58,8026.0,59.9232,60.0178,59.7942,59.8458,8026.0
2015-12-17 10:30:00,69.55,69.57,69.36,69.43,10279.0,59.82,59.8372,59.6566,59.7168,10279.0
2015-12-17 10:40:00,69.41,69.47,69.29,69.29,9767.0,59.6996,59.7512,59.5963,59.5963,9767.0
2015-12-17 10:50:00,69.29,69.4,69.17,69.37,6368.0,59.5963,59.691,59.4931,59.6652,6368.0
2015-12-17 11:00:00,69.36,69.54,69.34,69.52,8339.0,59.6566,59.8114,59.6394,59.7942,8339.0
2015-12-17 11:10:00,69.51,69.63,69.32,69.32,11385.0,59.7856,59.8888,59.6221,59.6221,11385.0
2015-12-17 11:20:00,69.31,69.4,69.26,69.4,4786.0,59.6135,59.691,59.5705,59.691,4786.0
2015-12-17 11:30:00,69.38,69.45,69.3,69.4,6900.0,59.6738,59.734,59.6049,59.691,6900.0
2015-12-17 11:40:00,69.38,69.44,69.31,69.44,4235.0,59.6738,59.7254,59.6135,59.7254,4235.0
2015-12-17 11:50:00,69.48,69.48,69.27,69.27,9865.0,59.7598,59.7598,59.5791,59.5791,9865.0
2015-12-17 12:00:00,69.25,69.3,69.18,69.27,8484.0,59.5619,59.6049,59.5017,59.5791,8484.0
2015-12-17 12:10:00,69.27,69.27,69.18,69.21,15431.0,59.5791,59.5791,59.5017,59.5275,15431.0
2015-12-17 12:20:00,69.19,69.22,69.12,69.15,7850.0,59.5103,59.5361,59.4501,59.4759,7850.0
2015-12-17 12:30:00,69.14,69.19,68.89,68.89,19980.0,59.4673,59.5103,59.2523,59.2523,19980.0
2015-12-17 12:40:00,68.88,68.91,68.73,68.85,21054.0,59.2437,59.2695,59.1147,59.2179,21054.0
2015-12-17 12:50:00,68.84,69.03,68.84,69.0,8600.0,59.2093,59.3727,59.2093,59.3469,8600.0
2015-12-17 13:00:00,69.04,69.1,68.94,68.96,19455.0,59.3813,59.4329,59.2953,59.3125,19455.0
2015-12-17 13:10:00,68.98,69.02,68.87,68.93,12645.0,59.3297,59.3641,59.2351,59.2867,12645.0
2015-12-17 13:20:00,68.92,69.03,68.91,68.91,12441.0,59.2781,59.3727,59.2695,59.2695,12441.0
2015-12-17 13:30:00,68.91,68.92,68.87,68.91,15187.0,59.2695,59.2781,59.2351,59.2695,15187.0
2015-12-17 13:40:00,68.91,68.94,68.84,68.86,15759.0,59.2695,59.2953,59.2093,59.2265,15759.0
2015-12-17 13:50:00,68.88,68.89,68.81,68.88,13234.0,59.2437,59.2523,59.1835,59.2437,13234.0
2015-12-17 14:00:00,68.89,68.9,68.83,68.86,12291.0,59.2523,59.2609,59.2007,59.2265,12291.0
2015-12-17 14:10:00,68.85,68.88,68.81,68.87,16425.0,59.2179,59.2437,59.1835,59.2351,16425.0
2015-12-17 14:20:00,68.88,68.89,68.79,68.79,12586.0,59.2437,59.2523,59.1663,59.1663,12586.0
2015-12-17 14:30:00,68.79,68.86,68.77,68.83,10737.0,59.1663,59.2265,59.1491,59.2007,10737.0
2015-12-17 14:40:00,68.82,68.89,68.74,68.74,28818.0,59.1921,59.2523,59.1233,59.1233,28818.0
2015-12-17 14:50:00,68.76,68.78,68.62,68.63,23945.0,59.1405,59.1577,59.0201,59.0287,23945.0
2015-12-17 15:00:00,68.62,68.73,68.61,68.72,65546.0,59.0201,59.1147,59.0115,59.1061,65546.0
2015-12-17 15:10:00,68.7,68.73,68.64,68.66,28092.0,59.0889,59.1147,59.0373,59.0545,28092.0
2015-12-17 15:20:00,68.64,68.81,68.61,68.8,21848.0,59.0373,59.1835,59.0115,59.1749,21848.0
2015-12-17 15:30:00,68.8,68.97,68.74,68.86,25360.0,59.1749,59.3211,59.1233,59.2265,25360.0
2015-12-17 15:40:00,68.86,68.87,68.73,68.76,44395.0,59.2265,59.2351,59.1147,59.1405,44395.0
2015-12-17 15:50:00,68.73,68.76,68.56,68.57,53579.0,59.1147,59.1405,58.9685,58.9771,53579.0
2015-12-18 09:30:00,68.26,68.32,68.0,68.29,97160.0,58.7104,58.762,58.4868,58.7362,97160.0
2015-12-18 09:40:00,68.31,68.51,68.13,68.49,177935.0,58.7534,58.9255,58.5986,58.9083,177935.0
2015-12-18 09:50:00,68.47,68.55,68.4,68.49,60775.0,58.8911,58.9599,58.8309,58.9083,60775.0
2015-12-18 10:00:00,68.52,68.54,68.14,68.16,6964.0,58.9341,58.9513,58.6072,58.6244,6964.0
2015-12-18 10:10:00,68.16,68.19,68.0,68.02,37895.0,58.6244,58.6502,58.4868,58.504,37895.0
2015-12-18 10:20:00,68.04,68.21,68.02,68.06,20817.0,58.5212,58.6674,58.504,58.5384,20817.0
2015-12-18 10:30:00,68.08,68.13,68.04,68.08,12956.0,58.5556,58.5986,58.5212,58.5556,12956.0
2015-12-18 10:40:00,68.06,68.19,67.99,68.07,81128.0,58.5384,58.6502,58.4782,58.547,81128.0
2015-12-18 10:50:00,68.08,68.11,68.06,68.11,18572.0,58.5556,58.5814,58.5384,58.5814,18572.0
2015-12-18 11:00:00,68.15,68.38,68.1,68.37,43440.0,58.6158,58.8137,58.5728,58.8051,43440.0
2015-12-18 11:10:00,68.39,68.49,68.37,68.42,9175.0,58.8223,58.9083,58.8051,58.8481,9175.0
2015-12-18 11:20:00,68.44,68.5,68.38,68.38,15587.0,58.8653,58.9169,58.8137,58.8137,15587.0
2015-12-18 11:30:00,68.39,68.42,68.29,68.42,6300.0,58.8223,58.8481,58.7362,58.8481,6300.0
2015-12-18 11:40:00,68.42,68.47,68.3,68.3,9100.0,58.8481,58.8911,58.7448,58.7448,9100.0
2015-12-18 11:50:00,68.29,68.33,68.22,68.23,5800.0,58.7362,58.7706,58.676,58.6846,5800.0
2015-12-18 12:00:00,68.21,68.23,68.14,68.2,4217.0,58.6674,58.6846,58.6072,58.6588,4217.0
2015-12-18 12:10:00,68.19,68.21,68.02,68.02,8078.0,58.6502,58.6674,58.504,58.504,8078.0
2015-12-18 12:20:00,68.03,68.12,68.01,68.01,6900.0,58.5126,58.59,58.4954,58.4954,6900.0
2015-12-18 12:30:00,68.0,68.09,67.98,68.04,6637.0,58.4868,58.5642,58.4696,58.5212,6637.0
2015-12-18 12:40:00,68.05,68.14,68.05,68.06,7613.0,58.5298,58.6072,58.5298,58.5384,7613.0
2015-12-18 12:50:00,68.07,68.11,68.02,68.03,7700.0,58.547,58.5814,58.504,58.5126,7700.0
2015-12-18 13:00:00,68.04,68.17,68.01,68.13,9601.0,58.5212,58.633,58.4954,58.5986,9601.0
2015-12-18 13:10:00,68.14,68.16,68.06,68.14,6976.0,58.6072,58.6244,58.5384,58.6072,6976.0
2015-12-18 13:20:00,68.12,68.14,68.0,68.01,9003.0,58.59,58.6072,58.4868,58.4954,9003.0
2015-12-18 13:30:00,68.02,68.04,67.96,67.97,20511.0,58.504,58.5212,58.4524,58.461,20511.0
2015-12-18 13:40:00,67.97,68.12,67.97,68.02,6538.0,58.461,58.59,58.461,58.504,6538.0
2015-12-18 13:50:00,68.0,68.04,67.99,68.0,27630.0,58.4868,58.5212,58.4782,58.4868,27630.0
2015-12-18 14:00:00,68.0,68.07,67.98,68.01,25433.0,58.4868,58.547,58.4696,58.4954,25433.0
2015-12-18 14:10:00,68.01,68.02,67.94,67.95,16827.0,58.4954,58.504,58.4352,58.4438,16827.0
2015-12-18 14:20:00,67.97,68.03,67.96,67.98,13707.0,58.461,58.5126,58.4524,58.4696,13707.0
2015-12-18 14:30:00,67.99,68.05,67.92,68.02,17004.0,58.4782,58.5298,58.418,58.504,17004.0
2015-12-18 14:40:00,68.03,68.05,67.93,68.0,13000.0,58.5126,58.5298,58.4266,58.4868,13000.0
2015-12-18 14:50:00,67.99,68.05,67.97,68.02,21979.0,58.4782,58.5298,58.461,58.504,21979.0
2015-12-18 15:00:00,68.01,68.08,67.96,68.05,45541.0,58.4954,58.5556,58.4524,58.5298,45541.0
2015-12-18 15:10:00,68.05,68.06,67.71,67.78,36637.0,58.5298,58.5384,58.2374,58.2976,36637.0
2015-12-18 15:20:00,67.8,67.85,67.66,67.79,17845.0,58.3148,58.3578,58.1944,58.3062,17845.0
2015-12-18 15:30:00,67.8,67.89,67.72,67.82,20107.0,58.3148,58.3922,58.246,58.332,20107.0
2015-12-18 15:40:00,67.82,67.87,67.61,67.64,51857.0,58.332,58.375,58.1514,58.1772,51857.0
2015-12-18 15:50:00,67.64,67.69,67.55,67.57,115072.0,58.1772,58.2202,58.0998,58.117,115072.0
2015-12-21 09:30:00,67.76,68.14,67.71,68.0,16173.0,58.2804,58.6072,58.2374,58.4868,16173.0
2015-12-21 09:40:00,67.92,68.13,67.91,68.08,3134.0,58.418,58.5986,58.4094,58.5556,3134.0
2015-12-21 09:50:00,68.09,68.1,67.92,67.92,3800.0,58.5642,58.5728,58.418,58.418,3800.0
2015-12-21 10:00:00,67.88,67.93,67.75,67.83,18095.0,58.3836,58.4266,58.2718,58.3406,18095.0
2015-12-21 10:10:00,67.85,68.05,67.85,67.95,2158.0,58.3578,58.5298,58.3578,58.4438,2158.0
2015-12-21 10:20:00,67.94,68.0,67.88,67.94,7554.0,58.4352,58.4868,58.3836,58.4352,7554.0
2015-12-21 10:30:00,67.98,68.07,67.94,68.0,4458.0,58.4696,58.547,58.4352,58.4868,4458.0
2015-12-21 10:40:00,68.03,68.08,68.0,68.07,8778.0,58.5126,58.5556,58.4868,58.547,8778.0
2015-12-21 10:50:00,68.05,68.12,68.04,68.11,12866.0,58.5298,58.59,58.5212,58.5814,12866.0
2015-12-21 11:00:00,68.09,68.13,67.79,67.84,24215.0,58.5642,58.5986,58.3062,58.3492,24215.0
2015-12-21 11:10:00,67.84,67.84,67.71,67.76,9527.0,58.3492,58.3492,58.2374,58.2804,9527.0
2015-12-21 11:20:00,67.78,67.84,67.71,67.84,4210.0,58.2976,58.3492,58.2374,58.3492,4210.0
2015-12-21 11:30:00,67.83,67.85,67.68,67.75,5787.0,58.3406,58.3578,58.2116,58.2718,5787.0
2015-12-21 11:40:00,67.75,67.85,67.72,67.76,8084.0,58.2718,58.3578,58.246,58.2804,8084.0
2015-12-21 11:50:00,67.77,67.81,67.64,67.81,5745.0,58.289,58.3234,58.1772,58.3234,5745.0
2015-12-21 12:00:00,67.8,67.81,67.65,67.73,4171.0,58.3148,58.3234,58.1858,58.2546,4171.0
2015-12-21 12:10:00,67.72,67.74,67.65,67.67,4785.0,58.246,58.2632,58.1858,58.203,4785.0
2015-12-21 12:20:00,67.68,67.8,67.68,67.73,4931.0,58.2116,58.3148,58.2116,58.2546,4931.0
2015-12-21 12:30:00,67.72,67.81,67.72,67.77,4616.0,58.246,58.3234,58.246,58.289,4616.0
2015-12-21 12:40:00,67.79,67.8,67.74,67.77,7782.0,58.3062,58.3148,58.2632,58.289,7782.0
2015-12-21 12:50:00,67.75,67.83,67.75,67.79,9615.0,58.2718,58.3406,58.2718,58.3062,9615.0
2015-12-21 13:00:00,67.8,67.8,67.75,67.78,11398.0,58.3148,58.3148,58.2718,58.2976,11398.0
2015-12-21 13:10:00,67.77,67.8,67.74,67.76,14432.0,58.289,58.3148,58.2632,58.2804,14432.0
2015-12-21 13:20:00,67.75,67.78,67.73,67.76,18147.0,58.2718,58.2976,58.2546,58.2804,18147.0
2015-12-21 13:30:00,67.77,67.81,67.75,67.79,14520.0,58.289,58.3234,58.2718,58.3062,14520.0
2015-12-21 13:40:00,67.84,67.86,67.78,67.86,4833.0,58.3492,58.3664,58.2976,58.3664,4833.0
2015-12-21 13:50:00,67.88,67.91,67.86,67.9,4764.0,58.3836,58.4094,58.3664,58.4008,4764.0
2015-12-21 14:00:00,67.9,67.92,67.88,67.89,4101.0,58.4008,58.418,58.3836,58.3922,4101.0
2015-12-21 14:10:00,67.9,67.91,67.72,67.74,6574.0,58.4008,58.4094,58.246,58.2632,6574.0
2015-12-21 14:20:00,67.72,67.77,67.68,67.72,7057.0,58.246,58.289,58.2116,58.246,7057.0
2015-12-21 14:30:00,67.71,67.73,67.66,67.7,8397.0,58.2374,58.2546,58.1944,58.2288,8397.0
2015-12-21 14:40:00,67.68,67.77,67.67,67.77,7299.0,58.2116,58.289,58.203,58.289,7299.0
2015-12-21 14:50:00,67.76,67.79,67.68,67.73,7150.0,58.2804,58.3062,58.2116,58.2546,7150.0
2015-12-21 15:00:00,67.73,67.77,67.71,67.71,6688.0,58.2546,58.289,58.2374,58.2374,6688.0
2015-12-21 15:10:00,67.71,67.72,67.65,67.65,8344.0,58.2374,58.246,58.1858,58.1858,8344.0
2015-12-21 15:20:00,67.63,67.75,67.62,67.75,10394.0,58.1686,58.2718,58.16,58.2718,10394.0
2015-12-21 15:30:00,67.76,67.8,67.67,67.77,13785.0,58.2804,58.3148,58.203,58.289,13785.0
2015-12-21 15:40:00,67.79,67.95,67.78,67.94,14736.0,58.3062,58.4438,58.2976,58.4352,14736.0
2015-12-21 15:50:00,67.94,68.04,67.9,68.02,67298.0,58.4352,58.5212,58.4008,58.504,67298.0
2015-12-22 09:30:00,68.35,68.36,67.92,68.11,7520.0,58.7879,58.7965,58.418,58.5814,7520.0
2015-12-22 09:40:00,68.05,68.25,68.04,68.19,23525.0,58.5298,58.7018,58.5212,58.6502,23525.0
2015-12-22 09:50:00,68.16,68.18,67.99,68.13,28054.0,58.6244,58.6416,58.4782,58.5986,28054.0
2015-12-22 10:00:00,68.13,68.17,67.97,67.97,18813.0,58.5986,58.633,58.461,58.461,18813.0
2015-12-22 10:10:00,67.95,67.98,67.9,67.93,4540.0,58.4438,58.4696,58.4008,58.4266,4540.0
2015-12-22 10:20:00,67.96,68.07,67.96,68.07,4700.0,58.4524,58.547,58.4524,58.547,4700.0
2015-12-22 10:30:00,68.05,68.11,68.04,68.07,5818.0,58.5298,58.5814,58.5212,58.547,5818.0
2015-12-22 10:40:00,68.06,68.09,68.01,68.06,5001.0,58.5384,58.5642,58.4954,58.5384,5001.0
2015-12-22 10:50:00,68.05,68.11,68.04,68.1,11494.0,58.5298,58.5814,58.5212,58.5728,11494.0
2015-12-22 11:00:00,68.09,68.11,68.06,68.08,13042.0,58.5642,58.5814,58.5384,58.5556,13042.0
2015-12-22 11:10:00,68.09,68.17,68.07,68.1,21369.0,58.5642,58.633,58.547,58.5728,21369.0
2015-12-22 11:20:00,68.1,68.16,68.08,68.14,5771.0,58.5728,58.6244,58.5556,58.6072,5771.0
2015-12-22 11:30:00,68.14,68.18,68.13,68.15,16370.0,58.6072,58.6416,58.5986,58.6158,16370.0
2015-12-22 11:40:00,68.17,68.2,68.14,68.19,25423.0,58.633,58.6588,58.6072,58.6502,25423.0
2015-12-22 11:50:00,68.25,68.5,68.25,68.48,36818.0,58.7018,58.9169,58.7018,58.8997,36818.0
2015-12-22 12:00:00,68.47,68.47,68.4,68.41,5127.0,58.8911,58.8911,58.8309,58.8395,5127.0
2015-12-22 12:10:00,68.38,68.39,68.33,68.38,6837.0,58.8137,58.8223,58.7706,58.8137,6837.0
2015-12-22 12:20:00,68.37,68.39,68.29,68.34,29844.0,58.8051,58.8223,58.7362,58.7793,29844.0
2015-12-22 12:30:00,68.36,68.47,68.36,68.47,5434.0,58.7965,58.8911,58.7965,58.8911,5434.0
2015-12-22 12:40:00,68.48,68.54,68.48,68.53,2589.0,58.8997,58.9513,58.8997,58.9427,2589.0
2015-12-22 12:50:00,68.52,68.53,68.5,68.53,4100.0,58.9341,58.9427,58.9169,58.9427,4100.0
2015-12-22 13:00:00,68.53,68.53,68.47,68.47,3459.0,58.9427,58.9427,58.8911,58.8911,3459.0
2015-12-22 13:10:00,68.46,68.5,68.44,68.48,3345.0,58.8825,58.9169,58.8653,58.8997,3345.0
2015-12-22 13:20:00,68.5,68.64,68.5,68.6,6559.0,58.9169,59.0373,58.9169,59.0029,6559.0
2015-12-22 13:30:00,68.61,68.63,68.48,68.5,21321.0,59.0115,59.0287,58.8997,58.9169,21321.0
2015-12-22 13:40:00,68.51,68.64,68.51,68.64,5400.0,58.9255,59.0373,58.9255,59.0373,5400.0
2015-12-22 13:50:00,68.64,68.68,68.63,68.66,8122.0,59.0373,59.0717,59.0287,59.0545,8122.0
2015-12-22 14:00:00,68.66,68.67,68.59,68.6,7572.0,59.0545,59.0631,58.9943,59.0029,7572.0
2015-12-22 14:10:00,68.59,68.73,68.59,68.72,17120.0,58.9943,59.1147,58.9943,59.1061,17120.0
2015-12-22 14:20:00,68.72,68.8,68.72,68.76,10051.0,59.1061,59.1749,59.1061,59.1405,10051.0
2015-12-22 14:30:00,68.75,68.79,68.73,68.75,7315.0,59.1319,59.1663,59.1147,59.1319,7315.0
2015-12-22 14:40:00,68.74,68.82,68.73,68.78,10292.0,59.1233,59.1921,59.1147,59.1577,10292.0
2015-12-22 14:50:00,68.8,68.86,68.79,68.86,12566.0,59.1749,59.2265,59.1663,59.2265,12566.0
2015-12-22 15:00:00,68.85,68.94,68.82,68.94,27378.0,59.2179,59.2953,59.1921,59.2953,27378.0
2015-12-22 15:10:00,68.93,68.98,68.91,68.97,13608.0,59.2867,59.3297,59.2695,59.3211,13608.0
2015-12-22 15:20:00,68.98,69.16,68.98,69.15,38172.0,59.3297,59.4845,59.3297,59.4759,38172.0
2015-12-22 15:30:00,69.14,69.15,68.94,68.97,53404.0,59.4673,59.4759,59.2953,59.3211,53404.0
2015-12-22 15:40:00,68.97,68.98,68.74,68.75,42049.0,59.3211,59.3297,59.1233,59.1319,42049.0
2015-12-22 15:50:00,68.75,68.89,68.74,68.86,95690.0,59.1319,59.2523,59.1233,59.2265,95690.0
2015-12-23 09:30:00,69.29,69.41,69.06,69.09,8159.0,59.5963,59.6996,59.3985,59.4243,8159.0
2015-12-23 09:40:00,69.05,69.13,69.01,69.11,1696.0,59.3899,59.4587,59.3555,59.4415,1696.0
2015-12-23 09:50:00,69.15,69.3,69.15,69.3,1364.0,59.4759,59.6049,59.4759,59.6049,1364.0
2015-12-23 10:00:00,69.26,69.42,69.19,69.28,15157.0,59.5705,59.7082,59.5103,59.5877,15157.0
2015-12-23 10:10:00,69.22,69.23,69.08,69.13,11228.0,59.5361,59.5447,59.4157,59.4587,11228.0
2015-12-23 10:20:00,69.12,69.13,68.95,68.96,18599.0,59.4501,59.4587,59.3039,59.3125,18599.0
2015-12-23 10:30:00,68.98,69.0,68.92,68.94,11848.0,59.3297,59.3469,59.2781,59.2953,11848.0
2015-12-23 10:40:00,68.93,68.95,68.9,68.95,6465.0,59.2867,59.3039,59.2609,59.3039,6465.0
2015-12-23 10:50:00,68.94,69.12,68.94,69.12,11873.0,59.2953,59.4501,59.2953,59.4501,11873.0
2015-12-23 11:00:00,69.13,69.14,69.01,69.03,5361.0,59.4587,59.4673,59.3555,59.3727,5361.0
2015-12-23 11:10:00,69.03,69.04,68.96,68.96,2800.0,59.3727,59.3813,59.3125,59.3125,2800.0
2015-12-23 11:20:00,68.95,69.03,68.87,69.02,12106.0,59.3039,59.3727,59.2351,59.3641,12106.0
2015-12-23 11:30:00,69.03,69.05,68.99,69.05,6051.0,59.3727,59.3899,59.3383,59.3899,6051.0
2015-12-23 11:40:00,69.05,69.13,69.02,69.06,4351.0,59.3899,59.4587,59.3641,59.3985,4351.0
2015-12-23 11:50:00,69.06,69.07,69.0,69.07,4149.0,59.3985,59.4071,59.3469,59.4071,4149.0
2015-12-23 12:00:00,69.07,69.1,69.03,69.09,3632.0,59.4071,59.4329,59.3727,59.4243,3632.0
2015-12-23 12:10:00,69.1,69.15,69.1,69.12,2401.0,59.4329,59.4759,59.4329,59.4501,2401.0
2015-12-23 12:20:00,69.16,69.2,69.13,69.13,2401.0,59.4845,59.5189,59.4587,59.4587,2401.0
2015-12-23 12:30:00,69.14,69.15,69.13,69.13,1977.0,59.4673,59.4759,59.4587,59.4587,1977.0
2015-12-23 12:40:00,69.15,69.17,69.13,69.17,3592.0,59.4759,59.4931,59.4587,59.4931,3592.0
2015-12-23 12:50:00,69.18,69.19,69.15,69.19,1622.0,59.5017,59.5103,59.4759,59.5103,1622.0
2015-12-23 13:00:00,69.17,69.18,69.11,69.12,1950.0,59.4931,59.5017,59.4415,59.4501,1950.0
2015-12-23 13:10:00,69.12,69.17,69.12,69.14,2100.0,59.4501,59.4931,59.4501,59.4673,2100.0
2015-12-23 13:20:00,69.14,69.14,69.03,69.07,3556.0,59.4673,59.4673,59.3727,59.4071,3556.0
2015-12-23 13:30:00,69.04,69.09,68.98,68.98,2071.0,59.3813,59.4243,59.3297,59.3297,2071.0
2015-12-23 13:40:00,68.97,69.04,68.95,69.04,5292.0,59.3211,59.3813,59.3039,59.3813,5292.0
2015-12-23 13:50:00,69.05,69.09,69.02,69.09,3700.0,59.3899,59.4243,59.3641,59.4243,3700.0
2015-12-23 14:00:00,69.09,69.13,69.08,69.13,4274.0,59.4243,59.4587,59.4157,59.4587,4274.0
2015-12-23 14:10:00,69.16,69.23,69.14,69.21,5811.0,59.4845,59.5447,59.4673,59.5275,5811.0
2015-12-23 14:20:00,69.21,69.24,69.16,69.18,22196.0,59.5275,59.5533,59.4845,59.5017,22196.0
2015-12-23 14:30:00,69.18,69.23,69.17,69.22,7440.0,59.5017,59.5447,59.4931,59.5361,7440.0
2015-12-23 14:40:00,69.23,69.23,69.18,69.23,7611.0,59.5447,59.5447,59.5017,59.5447,7611.0
2015-12-23 14:50:00,69.23,69.23,69.14,69.18,7901.0,59.5447,59.5447,59.4673,59.5017,7901.0
2015-12-23 15:00:00,69.18,69.24,69.18,69.2,9641.0,59.5017,59.5533,59.5017,59.5189,9641.0
2015-12-23 15:10:00,69.19,69.19,69.14,69.16,7480.0,59.5103,59.5103,59.4673,59.4845,7480.0
2015-12-23 15:20:00,69.16,69.19,69.13,69.13,7631.0,59.4845,59.5103,59.4587,59.4587,7631.0
2015-12-23 15:30:00,69.13,69.15,69.07,69.09,12402.0,59.4587,59.4759,59.4071,59.4243,12402.0
2015-12-23 15:40:00,69.09,69.16,69.09,69.13,9012.0,59.4243,59.4845,59.4243,59.4587,9012.0
2015-12-23 15:50:00,69.14,69.23,69.12,69.2,33372.0,59.4673,59.5447,59.4501,59.5189,33372.0
2015-12-24 09:30:00,69.24,69.39,69.02,69.27,8491.0,59.5533,59.6824,59.3641,59.5791,8491.0
2015-12-24 09:40:00,69.36,69.38,69.23,69.28,12424.0,59.6566,59.6738,59.5447,59.5877,12424.0
2015-12-24 09:50:00,69.25,69.28,69.11,69.14,2273.0,59.5619,59.5877,59.4415,59.4673,2273.0
2015-12-24 10:00:00,69.12,69.23,69.1,69.19,7157.0,59.4501,59.5447,59.4329,59.5103,7157.0
2015-12-24 10:10:00,69.17,69.24,69.13,69.19,13826.0,59.4931,59.5533,59.4587,59.5103,13826.0
2015-12-24 10:20:00,69.17,69.17,69.08,69.08,3212.0,59.4931,59.4931,59.4157,59.4157,3212.0
2015-12-24 10:30:00,69.07,69.07,68.93,68.97,8903.0,59.4071,59.4071,59.2867,59.3211,8903.0
2015-12-24 10:40:00,68.97,69.03,68.94,69.03,5105.0,59.3211,59.3727,59.2953,59.3727,5105.0
2015-12-24 10:50:00,69.02,69.07,69.0,69.04,4780.0,59.3641,59.4071,59.3469,59.3813,4780.0
2015-12-24 11:00:00,69.06,69.07,68.93,68.96,6041.0,59.3985,59.4071,59.2867,59.3125,6041.0
2015-12-24 11:10:00,68.94,68.96,68.89,68.9,5632.0,59.2953,59.3125,59.2523,59.2609,5632.0
2015-12-24 11:20:00,68.92,68.95,68.89,68.91,3676.0,59.2781,59.3039,59.2523,59.2695,3676.0
2015-12-24 11:30:00,68.92,68.97,68.87,68.95,9725.0,59.2781,59.3211,59.2351,59.3039,9725.0
2015-12-24 11:40:00,68.95,69.01,68.91,69.01,6287.0,59.3039,59.3555,59.2695,59.3555,6287.0
2015-12-24 11:50:00,69.04,69.12,69.02,69.12,7025.0,59.3813,59.4501,59.3641,59.4501,7025.0
2015-12-24 12:00:00,69.1,69.1,69.07,69.09,5967.0,59.4329,59.4329,59.4071,59.4243,5967.0
2015-12-24 12:10:00,69.11,69.16,69.07,69.07,18187.0,59.4415,59.4845,59.4071,59.4071,18187.0
2015-12-24 12:20:00,69.07,69.1,69.04,69.08,9134.0,59.4071,59.4329,59.3813,59.4157,9134.0
2015-12-24 12:30:00,69.1,69.14,69.07,69.11,11805.0,59.4329,59.4673,59.4071,59.4415,11805.0
2015-12-24 12:40:00,69.12,69.23,69.09,69.23,10539.0,59.4501,59.5447,59.4243,59.5447,10539.0
2015-12-24 12:50:00,69.23,69.23,69.03,69.06,18298.0,59.5447,59.5447,59.3727,59.3985,18298.0
2015-12-28 09:30:00,68.86,68.98,68.68,68.91,9420.0,59.2265,59.3297,59.0717,59.2695,9420.0
2015-12-28 09:40:00,68.85,69.06,68.82,68.94,5450.0,59.2179,59.3985,59.1921,59.2953,5450.0
2015-12-28 09:50:00,68.93,69.0,68.93,68.93,3334.0,59.2867,59.3469,59.2867,59.2867,3334.0
2015-12-28 10:00:00,68.91,68.91,68.77,68.84,900.0,59.2695,59.2695,59.1491,59.2093,900.0
2015-12-28 10:10:00,68.84,68.87,68.77,68.77,17599.0,59.2093,59.2351,59.1491,59.1491,17599.0
2015-12-28 10:20:00,68.77,68.77,68.74,68.77,1008.0,59.1491,59.1491,59.1233,59.1491,1008.0
2015-12-28 10:30:00,68.77,68.96,68.74,68.96,11489.0,59.1491,59.3125,59.1233,59.3125,11489.0
2015-12-28 10:40:00,68.99,69.05,68.97,68.99,10485.0,59.3383,59.3899,59.3211,59.3383,10485.0
2015-12-28 10:50:00,69.01,69.03,68.86,68.91,19323.0,59.3555,59.3727,59.2265,59.2695,19323.0
2015-12-28 11:00:00,68.9,68.9,68.72,68.76,7588.0,59.2609,59.2609,59.1061,59.1405,7588.0
2015-12-28 11:10:00,68.8,68.82,68.77,68.77,2139.0,59.1749,59.1921,59.1491,59.1491,2139.0
2015-12-28 11:20:00,68.74,68.75,68.68,68.72,7750.0,59.1233,59.1319,59.0717,59.1061,7750.0
2015-12-28 11:30:00,68.72,68.86,68.72,68.86,3531.0,59.1061,59.2265,59.1061,59.2265,3531.0
2015-12-28 11:40:00,68.85,68.86,68.79,68.82,4572.0,59.2179,59.2265,59.1663,59.1921,4572.0
2015-12-28 11:50:00,68.89,68.91,68.83,68.83,1870.0,59.2523,59.2695,59.2007,59.2007,1870.0
2015-12-28 12:00:00,68.84,68.98,68.84,68.94,3922.0,59.2093,59.3297,59.2093,59.2953,3922.0
2015-12-28 12:10:00,68.94,68.94,68.83,68.87,3440.0,59.2953,59.2953,59.2007,59.2351,3440.0
2015-12-28 12:20:00,68.88,68.95,68.81,68.95,4323.0,59.2437,59.3039,59.1835,59.3039,4323.0
2015-12-28 12:30:00,68.97,69.0,68.96,68.97,2626.0,59.3211,59.3469,59.3125,59.3211,2626.0
2015-12-28 12:40:00,68.99,68.99,68.9,68.96,2314.0,59.3383,59.3383,59.2609,59.3125,2314.0
2015-12-28 12:50:00,68.98,69.08,68.98,68.99,2924.0,59.3297,59.4157,59.3297,59.3383,2924.0
2015-12-28 13:00:00,69.01,69.08,69.01,69.07,3300.0,59.3555,59.4157,59.3555,59.4071,3300.0
2015-12-28 13:10:00,69.05,69.24,69.03,69.23,3509.0,59.3899,59.5533,59.3727,59.5447,3509.0
2015-12-28 13:20:00,69.23,69.24,69.18,69.19,4264.0,59.5447,59.5533,59.5017,59.5103,4264.0
2015-12-28 13:30:00,69.22,69.32,69.19,69.2,3250.0,59.5361,59.6221,59.5103,59.5189,3250.0
2015-12-28 13:40:00,69.18,69.19,69.16,69.17,2129.0,59.5017,59.5103,59.4845,59.4931,2129.0
2015-12-28 13:50:00,69.16,69.16,69.0,69.0,5195.0,59.4845,59.4845,59.3469,59.3469,5195.0
2015-12-28 14:00:00,69.01,69.1,69.0,69.09,3016.0,59.3555,59.4329,59.3469,59.4243,3016.0
2015-12-28 14:10:00,69.06,69.06,69.0,69.03,3293.0,59.3985,59.3985,59.3469,59.3727,3293.0
2015-12-28 14:20:00,69.03,69.05,69.01,69.05,3938.0,59.3727,59.3899,59.3555,59.3899,3938.0
2015-12-28 14:30:00,69.05,69.05,68.99,69.03,2246.0,59.3899,59.3899,59.3383,59.3727,2246.0
2015-12-28 14:40:00,69.02,69.06,69.01,69.06,2960.0,59.3641,59.3985,59.3555,59.3985,2960.0
2015-12-28 14:50:00,69.07,69.12,69.06,69.1,3800.0,59.4071,59.4501,59.3985,59.4329,3800.0
2015-12-28 15:00:00,69.11,69.11,69.0,69.04,5792.0,59.4415,59.4415,59.3469,59.3813,5792.0
2015-12-28 15:10:00,69.04,69.08,68.98,69.02,7642.0,59.3813,59.4157,59.3297,59.3641,7642.0
2015-12-28 15:20:00,69.01,69.14,69.01,69.14,4251.0,59.3555,59.4673,59.3555,59.4673,4251.0
2015-12-28 15:30:00,69.14,69.17,69.1,69.14,9645.0,59.4673,59.4931,59.4329,59.4673,9645.0
2015-12-28 15:40:00,69.13,69.14,68.99,69.08,20794.0,59.4587,59.4673,59.3383,59.4157,20794.0
2015-12-28 15:50:00,69.09,69.17,69.08,69.17,25849.0,59.4243,59.4931,59.4157,59.4931,25849.0
2015-12-29 09:30:00,69.51,69.68,69.47,69.62,14240.0,59.7856,59.9318,59.7512,59.8802,14240.0
2015-12-29 09:40:00,69.61,69.74,69.55,69.74,10501.0,59.8716,59.9834,59.82,59.9834,10501.0
2015-12-29 09:50:00,69.75,69.75,69.63,69.71,15626.0,59.992,59.992,59.8888,59.9576,15626.0
2015-12-29 10:00:00,69.73,69.76,69.49,69.55,16860.0,59.9748,60.0006,59.7684,59.82,16860.0
2015-12-29 10:10:00,69.56,69.58,69.5,69.58,5683.0,59.8286,59.8458,59.777,59.8458,5683.0
2015-12-29 10:20:00,69.58,69.69,69.56,69.65,4834.0,59.8458,59.9404,59.8286,59.906,4834.0
2015-12-29 10:30:00,69.67,69.72,69.57,69.57,10614.0,59.9232,59.9662,59.8372,59.8372,10614.0
2015-12-29 10:40:00,69.56,69.69,69.55,69.68,2900.0,59.8286,59.9404,59.82,59.9318,2900.0
2015-12-29 10:50:00,69.67,69.73,69.66,69.68,2100.0,59.9232,59.9748,59.9146,59.9318,2100.0
2015-12-29 11:00:00,69.64,69.68,69.6,69.6,4867.0,59.8974,59.9318,59.863,59.863,4867.0
2015-12-29 11:10:00,69.62,69.68,69.6,69.64,2800.0,59.8802,59.9318,59.863,59.8974,2800.0
2015-12-29 11:20:00,69.67,69.73,69.66,69.73,1407.0,59.9232,59.9748,59.9146,59.9748,1407.0
2015-12-29 11:30:00,69.74,69.78,69.69,69.71,2930.0,59.9834,60.0178,59.9404,59.9576,2930.0
2015-12-29 11:40:00,69.68,69.69,69.61,69.64,6861.0,59.9318,59.9404,59.8716,59.8974,6861.0
2015-12-29 11:50:00,69.63,69.63,69.49,69.54,2900.0,59.8888,59.8888,59.7684,59.8114,2900.0
2015-12-29 12:00:00,69.56,69.61,69.49,69.49,1746.0,59.8286,59.8716,59.7684,59.7684,1746.0
2015-12-29 12:10:00,69.5,69.56,69.49,69.56,2621.0,59.777,59.8286,59.7684,59.8286,2621.0
2015-12-29 12:20:00,69.58,69.61,69.55,69.56,5492.0,59.8458,59.8716,59.82,59.8286,5492.0
2015-12-29 12:30:00,69.53,69.58,69.51,69.57,2500.0,59.8028,59.8458,59.7856,59.8372,2500.0
2015-12-29 12:40:00,69.56,69.57,69.53,69.56,4519.0,59.8286,59.8372,59.8028,59.8286,4519.0
2015-12-29 12:50:00,69.56,69.56,69.47,69.52,7198.0,59.8286,59.8286,59.7512,59.7942,7198.0
2015-12-29 13:00:00,69.52,69.58,69.52,69.58,4041.0,59.7942,59.8458,59.7942,59.8458,4041.0
2015-12-29 13:10:00,69.59,69.65,69.59,69.65,2100.0,59.8544,59.906,59.8544,59.906,2100.0
2015-12-29 13:20:00,69.64,69.68,69.59,69.61,5485.0,59.8974,59.9318,59.8544,59.8716,5485.0
2015-12-29 13:30:00,69.61,69.61,69.51,69.51,2410.0,59.8716,59.8716,59.7856,59.7856,2410.0
2015-12-29 13:40:00,69.5,69.59,69.49,69.58,3629.0,59.777,59.8544,59.7684,59.8458,3629.0
2015-12-29 13:50:00,69.6,69.63,69.53,69.53,7552.0,59.863,59.8888,59.8028,59.8028,7552.0
2015-12-29 14:00:00,69.53,69.53,69.46,69.52,6008.0,59.8028,59.8028,59.7426,59.7942,6008.0
2015-12-29 14:10:00,69.51,69.51,69.47,69.51,4948.0,59.7856,59.7856,59.7512,59.7856,4948.0
2015-12-29 14:20:00,69.49,69.54,69.47,69.54,9387.0,59.7684,59.8114,59.7512,59.8114,9387.0
2015-12-29 14:30:00,69.54,69.54,69.5,69.52,3479.0,59.8114,59.8114,59.777,59.7942,3479.0
2015-12-29 14:40:00,69.52,69.52,69.46,69.48,9160.0,59.7942,59.7942,59.7426,59.7598,9160.0
2015-12-29 14:50:00,69.47,69.48,69.44,69.48,8570.0,59.7512,59.7598,59.7254,59.7598,8570.0
2015-12-29 15:00:00,69.48,69.54,69.47,69.53,6076.0,59.7598,59.8114,59.7512,59.8028,6076.0
2015-12-29 15:10:00,69.54,69.62,69.53,69.57,7859.0,59.8114,59.8802,59.8028,59.8372,7859.0
2015-12-29 15:20:00,69.58,69.66,69.58,69.66,8072.0,59.8458,59.9146,59.8458,59.9146,8072.0
2015-12-29 15:30:00,69.67,69.69,69.53,69.53,11260.0,59.9232,59.9404,59.8028,59.8028,11260.0
2015-12-29 15:40:00,69.52,69.62,69.48,69.58,17081.0,59.7942,59.8802,59.7598,59.8458,17081.0
2015-12-29 15:50:00,69.57,69.67,69.54,69.64,38464.0,59.8372,59.9232,59.8114,59.8974,38464.0
2015-12-30 09:30:00,69.56,69.62,69.2,69.59,5157.0,59.8286,59.8802,59.5189,59.8544,5157.0
2015-12-30 09:40:00,69.58,69.66,69.55,69.65,4799.0,59.8458,59.9146,59.82,59.906,4799.0
2015-12-30 09:50:00,69.65,69.79,69.64,69.79,5485.0,59.906,60.0264,59.8974,60.0264,5485.0
2015-12-30 10:00:00,69.8,69.85,69.78,69.79,5147.0,60.035,60.078,60.0178,60.0264,5147.0
2015-12-30 10:10:00,69.78,69.85,69.78,69.83,2300.0,60.0178,60.078,60.0178,60.0608,2300.0
2015-12-30 10:20:00,69.8,69.8,69.67,69.73,3001.0,60.035,60.035,59.9232,59.9748,3001.0
2015-12-30 10:30:00,69.75,69.75,69.7,69.73,3477.0,59.992,59.992,59.949,59.9748,3477.0
2015-12-30 10:40:00,69.73,69.75,69.71,69.72,3448.0,59.9748,59.992,59.9576,59.9662,3448.0
2015-12-30 10:50:00,69.74,69.83,69.73,69.81,1980.0,59.9834,60.0608,59.9748,60.0436,1980.0
2015-12-30 11:00:00,69.82,69.89,69.82,69.86,5559.0,60.0522,60.1124,60.0522,60.0866,5559.0
2015-12-30 11:10:00,69.88,69.89,69.83,69.84,2339.0,60.1038,60.1124,60.0608,60.0694,2339.0
2015-12-30 11:20:00,69.84,69.85,69.82,69.84,2565.0,60.0694,60.078,60.0522,60.0694,2565.0
2015-12-30 11:30:00,69.86,69.86,69.8,69.82,3941.0,60.0866,60.0866,60.035,60.0522,3941.0
2015-12-30 11:40:00,69.84,69.85,69.82,69.83,546.0,60.0694,60.078,60.0522,60.0608,546.0
2015-12-30 11:50:00,69.85,69.85,69.8,69.8,3602.0,60.078,60.078,60.035,60.035,3602.0
2015-12-30 12:00:00,69.81,69.84,69.76,69.84,4100.0,60.0436,60.0694,60.0006,60.0694,4100.0
2015-12-30 12:10:00,69.86,69.86,69.81,69.82,5750.0,60.0866,60.0866,60.0436,60.0522,5750.0
2015-12-30 12:20:00,69.83,69.84,69.74,69.75,2200.0,60.0608,60.0694,59.9834,59.992,2200.0
2015-12-30 12:30:00,69.76,69.77,69.7,69.71,3612.0,60.0006,60.0092,59.949,59.9576,3612.0
2015-12-30 12:40:00,69.71,69.72,69.67,69.72,5920.0,59.9576,59.9662,59.9232,59.9662,5920.0
2015-12-30 12:50:00,69.71,69.72,69.67,69.69,3435.0,59.9576,59.9662,59.9232,59.9404,3435.0
2015-12-30 13:00:00,69.71,69.71,69.69,69.69,1940.0,59.9576,59.9576,59.9404,59.9404,1940.0
2015-12-30 13:10:00,69.66,69.66,69.61,69.62,3300.0,59.9146,59.9146,59.8716,59.8802,3300.0
2015-12-30 13:20:00,69.59,69.59,69.54,69.57,2125.0,59.8544,59.8544,59.8114,59.8372,2125.0
2015-12-30 13:30:00,69.57,69.67,69.57,69.64,2768.0,59.8372,59.9232,59.8372,59.8974,2768.0
2015-12-30 13:40:00,69.66,69.73,69.66,69.72,3154.0,59.9146,59.9748,59.9146,59.9662,3154.0
2015-12-30 13:50:00,69.72,69.72,69.69,69.72,2301.0,59.9662,59.9662,59.9404,59.9662,2301.0
2015-12-30 14:00:00,69.71,69.82,69.7,69.79,6114.0,59.9576,60.0522,59.949,60.0264,6114.0
2015-12-30 14:10:00,69.78,69.81,69.77,69.79,6218.0,60.0178,60.0436,60.0092,60.0264,6218.0
2015-12-30 14:20:00,69.79,69.79,69.7,69.72,2500.0,60.0264,60.0264,59.949,59.9662,2500.0
2015-12-30 14:30:00,69.72,69.72,69.64,69.65,5667.0,59.9662,59.9662,59.8974,59.906,5667.0
2015-12-30 14:40:00,69.65,69.65,69.63,69.64,7351.0,59.906,59.906,59.8888,59.8974,7351.0
2015-12-30 14:50:00,69.65,69.65,69.58,69.59,3760.0,59.906,59.906,59.8458,59.8544,3760.0
2015-12-30 15:00:00,69.59,69.63,69.59,69.62,4300.0,59.8544,59.8888,59.8544,59.8802,4300.0
2015-12-30 15:10:00,69.62,69.65,69.59,69.64,5969.0,59.8802,59.906,59.8544,59.8974,5969.0
2015-12-30 15:20:00,69.64,69.65,69.56,69.56,6396.0,59.8974,59.906,59.8286,59.8286,6396.0
2015-12-30 15:30:00,69.55,69.55,69.29,69.37,18911.0,59.82,59.82,59.5963,59.6652,18911.0
2015-12-30 15:40:00,69.35,69.41,69.31,69.41,24512.0,59.648,59.6996,59.6135,59.6996,24512.0
2015-12-30 15:50:00,69.42,69.44,69.29,69.31,68260.0,59.7082,59.7254,59.5963,59.6135,68260.0
2015-12-31 09:30:00,69.0,69.13,68.76,69.04,2446.0,59.3469,59.4587,59.1405,59.3813,2446.0
2015-12-31 09:40:00,69.0,69.15,68.88,69.1,5176.0,59.3469,59.4759,59.2437,59.4329,5176.0
2015-12-31 09:50:00,69.1,69.13,69.03,69.13,2600.0,59.4329,59.4587,59.3727,59.4587,2600.0
2015-12-31 10:00:00,69.11,69.11,68.75,68.76,2328.0,59.4415,59.4415,59.1319,59.1405,2328.0
2015-12-31 10:10:00,68.78,68.82,68.78,68.79,1600.0,59.1577,59.1921,59.1577,59.1663,1600.0
2015-12-31 10:20:00,68.81,68.81,68.67,68.69,1894.0,59.1835,59.1835,59.0631,59.0803,1894.0
2015-12-31 10:30:00,68.71,68.71,68.58,68.63,5200.0,59.0975,59.0975,58.9857,59.0287,5200.0
2015-12-31 10:40:00,68.69,68.77,68.66,68.77,3378.0,59.0803,59.1491,59.0545,59.1491,3378.0
2015-12-31 10:50:00,68.79,68.96,68.79,68.9,4387.0,59.1663,59.3125,59.1663,59.2609,4387.0
2015-12-31 11:00:00,68.89,68.91,68.8,68.83,4154.0,59.2523,59.2695,59.1749,59.2007,4154.0
2015-12-31 11:10:00,68.82,68.82,68.7,68.7,4646.0,59.1921,59.1921,59.0889,59.0889,4646.0
2015-12-31 11:20:00,68.7,68.77,68.69,68.75,6105.0,59.0889,59.1491,59.0803,59.1319,6105.0
2015-12-31 11:30:00,68.74,68.8,68.65,68.76,5838.0,59.1233,59.1749,59.0459,59.1405,5838.0
2015-12-31 11:40:00,68.75,68.78,68.74,68.75,1500.0,59.1319,59.1577,59.1233,59.1319,1500.0
2015-12-31 11:50:00,68.73,68.88,68.73,68.86,1700.0,59.1147,59.2437,59.1147,59.2265,1700.0
2015-12-31 12:00:00,68.89,68.91,68.79,68.89,2500.0,59.2523,59.2695,59.1663,59.2523,2500.0
2015-12-31 12:10:00,68.94,68.97,68.87,68.97,4881.0,59.2953,59.3211,59.2351,59.3211,4881.0
2015-12-31 12:20:00,68.97,69.03,68.95,68.97,3200.0,59.3211,59.3727,59.3039,59.3211,3200.0
2015-12-31 12:30:00,68.99,69.01,68.96,68.98,3300.0,59.3383,59.3555,59.3125,59.3297,3300.0
2015-12-31 12:40:00,69.01,69.05,68.98,68.98,3828.0,59.3555,59.3899,59.3297,59.3297,3828.0
2015-12-31 12:50:00,68.95,69.01,68.9,68.9,1700.0,59.3039,59.3555,59.2609,59.2609,1700.0
2015-12-31 13:00:00,68.89,68.92,68.72,68.72,4709.0,59.2523,59.2781,59.1061,59.1061,4709.0
2015-12-31 13:10:00,68.74,68.92,68.73,68.92,7504.0,59.1233,59.2781,59.1147,59.2781,7504.0
2015-12-31 13:20:00,68.96,69.04,68.95,69.03,4925.0,59.3125,59.3813,59.3039,59.3727,4925.0
2015-12-31 13:30:00,69.03,69.03,68.95,68.95,1483.0,59.3727,59.3727,59.3039,59.3039,1483.0
2015-12-31 13:40:00,68.96,69.05,68.96,68.99,3908.0,59.3125,59.3899,59.3125,59.3383,3908.0
2015-12-31 13:50:00,68.98,69.24,68.96,69.24,7035.0,59.3297,59.5533,59.3125,59.5533,7035.0
2015-12-31 14:00:00,69.23,69.24,69.03,69.03,3295.0,59.5447,59.5533,59.3727,59.3727,3295.0
2015-12-31 14:10:00,69.01,69.04,68.9,68.95,10513.0,59.3555,59.3813,59.2609,59.3039,10513.0
2015-12-31 14:20:00,68.95,68.95,68.78,68.83,6150.0,59.3039,59.3039,59.1577,59.2007,6150.0
2015-12-31 14:30:00,68.81,68.82,68.75,68.78,4065.0,59.1835,59.1921,59.1319,59.1577,4065.0
2015-12-31 14:40:00,68.78,68.89,68.78,68.85,3691.0,59.1577,59.2523,59.1577,59.2179,3691.0
2015-12-31 14:50:00,68.84,68.89,68.83,68.83,3541.0,59.2093,59.2523,59.2007,59.2007,3541.0
2015-12-31 15:00:00,68.83,68.83,68.74,68.74,4369.0,59.2007,59.2007,59.1233,59.1233,4369.0
2015-12-31 15:10:00,68.72,68.75,68.67,68.71,6602.0,59.1061,59.1319,59.0631,59.0975,6602.0
2015-12-31 15:20:00,68.69,68.72,68.66,68.68,9527.0,59.0803,59.1061,59.0545,59.0717,9527.0
2015-12-31 15:30:00,68.69,68.81,68.67,68.72,9536.0,59.0803,59.1835,59.0631,59.1061,9536.0
2015-12-31 15:40:00,68.73,68.73,68.57,68.68,21847.0,59.1147,59.1147,58.9771,59.0717,21847.0
2015-12-31 15:50:00,68.66,68.68,68.45,68.47,30532.0,59.0545,59.0717,58.8739,58.8911,30532.0
2016-01-04 09:30:00,67.67,67.67,67.14,67.14,21838.0,58.203,58.203,57.7471,57.7471,21838.0
2016-01-04 09:40:00,67.16,67.37,67.14,67.36,15906.0,57.7643,57.945,57.7471,57.9364,15906.0
2016-01-04 09:50:00,67.35,67.49,67.28,67.46,12996.0,57.9278,58.0482,57.8675,58.0224,12996.0
2016-01-04 10:00:00,67.4,67.41,66.98,67.13,15300.0,57.9708,57.9794,57.6095,57.7385,15300.0
2016-01-04 10:10:00,67.14,67.26,67.06,67.2,16437.0,57.7471,57.8503,57.6783,57.7987,16437.0
2016-01-04 10:20:00,67.22,67.31,67.04,67.05,6209.0,57.8159,57.8933,57.6611,57.6697,6209.0
2016-01-04 10:30:00,67.07,67.13,66.86,66.87,12581.0,57.6869,57.7385,57.5063,57.5149,12581.0
2016-01-04 10:40:00,66.85,66.95,66.73,66.95,18301.0,57.4977,57.5837,57.3945,57.5837,18301.0
2016-01-04 10:50:00,66.95,67.0,66.83,66.88,17724.0,57.5837,57.6267,57.4805,57.5235,17724.0
2016-01-04 11:00:00,66.87,66.88,66.65,66.73,18400.0,57.5149,57.5235,57.3257,57.3945,18400.0
2016-01-04 11:10:00,66.75,66.82,66.71,66.79,21368.0,57.4117,57.4719,57.3773,57.4461,21368.0
2016-01-04 11:20:00,66.79,66.87,66.72,66.86,14563.0,57.4461,57.5149,57.3859,57.5063,14563.0
2016-01-04 11:30:00,66.86,66.96,66.8,66.81,13448.0,57.5063,57.5923,57.4547,57.4633,13448.0
2016-01-04 11:40:00,66.81,66.88,66.8,66.87,15921.0,57.4633,57.5235,57.4547,57.5149,15921.0
2016-01-04 11:50:00,66.89,67.05,66.88,66.89,13819.0,57.5321,57.6697,57.5235,57.5321,13819.0
2016-01-04 12:00:00,66.89,67.04,66.81,66.95,12301.0,57.5321,57.6611,57.4633,57.5837,12301.0
2016-01-04 12:10:00,66.95,66.96,66.81,66.81,11885.0,57.5837,57.5923,57.4633,57.4633,11885.0
2016-01-04 12:20:00,66.81,66.97,66.8,66.92,14667.0,57.4633,57.6009,57.4547,57.5579,14667.0
2016-01-04 12:30:00,66.91,67.03,66.81,67.03,10014.0,57.5493,57.6525,57.4633,57.6525,10014.0
2016-01-04 12:40:00,67.04,67.08,66.96,66.98,10091.0,57.6611,57.6955,57.5923,57.6095,10091.0
2016-01-04 12:50:00,67.0,67.08,66.99,67.06,13581.0,57.6267,57.6955,57.6181,57.6783,13581.0
2016-01-04 13:00:00,67.06,67.15,67.03,67.14,8961.0,57.6783,57.7557,57.6525,57.7471,8961.0
2016-01-04 13:10:00,67.13,67.14,67.0,67.0,9363.0,57.7385,57.7471,57.6267,57.6267,9363.0
2016-01-04 13:20:00,67.02,67.04,66.84,66.92,11198.0,57.6439,57.6611,57.4891,57.5579,11198.0
2016-01-04 13:30:00,66.94,67.05,66.9,67.03,6269.0,57.5751,57.6697,57.5407,57.6525,6269.0
2016-01-04 13:40:00,67.06,67.06,66.95,66.95,7300.0,57.6783,57.6783,57.5837,57.5837,7300.0
2016-01-04 13:50:00,66.95,66.99,66.81,66.81,11519.0,57.5837,57.6181,57.4633,57.4633,11519.0
2016-01-04 14:00:00,66.81,66.81,66.71,66.77,14044.0,57.4633,57.4633,57.3773,57.4289,14044.0
2016-01-04 14:10:00,66.76,66.88,66.74,66.88,14400.0,57.4203,57.5235,57.4031,57.5235,14400.0
2016-01-04 14:20:00,66.89,66.92,66.83,66.87,14975.0,57.5321,57.5579,57.4805,57.5149,14975.0
2016-01-04 14:30:00,66.86,66.88,66.78,66.84,14147.0,57.5063,57.5235,57.4375,57.4891,14147.0
2016-01-04 14:40:00,66.83,66.86,66.76,66.82,11070.0,57.4805,57.5063,57.4203,57.4719,11070.0
2016-01-04 14:50:00,66.85,66.85,66.75,66.78,11879.0,57.4977,57.4977,57.4117,57.4375,11879.0
2016-01-04 15:00:00,66.78,66.79,66.63,66.72,13204.0,57.4375,57.4461,57.3085,57.3859,13204.0
2016-01-04 15:10:00,66.75,66.76,66.62,66.74,20305.0,57.4117,57.4203,57.2999,57.4031,20305.0
2016-01-04 15:20:00,66.73,66.77,66.66,66.77,30419.0,57.3945,57.4289,57.3343,57.4289,30419.0
2016-01-04 15:30:00,66.76,66.83,66.75,66.83,23598.0,57.4203,57.4805,57.4117,57.4805,23598.0
2016-01-04 15:40:00,66.84,67.0,66.8,66.97,50304.0,57.4891,57.6267,57.4547,57.6009,50304.0
2016-01-04 15:50:00,66.97,67.14,66.88,67.13,86413.0,57.6009,57.7471,57.5235,57.7385,86413.0
2016-01-05 09:30:00,66.63,66.98,66.49,66.61,37505.0,57.3085,57.6095,57.1881,57.2913,37505.0
2016-01-05 09:40:00,66.62,67.08,66.62,67.02,43912.0,57.2999,57.6955,57.2999,57.6439,43912.0
2016-01-05 09:50:00,67.03,67.11,66.82,66.85,15211.0,57.6525,57.7213,57.4719,57.4977,15211.0
2016-01-05 10:00:00,66.88,66.91,66.77,66.83,11150.0,57.5235,57.5493,57.4289,57.4805,11150.0
2016-01-05 10:10:00,66.8,66.86,66.69,66.8,18715.0,57.4547,57.5063,57.3601,57.4547,18715.0
2016-01-05 10:20:00,66.76,66.76,66.66,66.66,7134.0,57.4203,57.4203,57.3343,57.3343,7134.0
2016-01-05 10:30:00,66.65,66.66,66.43,66.56,19621.0,57.3257,57.3343,57.1365,57.2483,19621.0
2016-01-05 10:40:00,66.55,66.66,66.49,66.66,25834.0,57.2397,57.3343,57.1881,57.3343,25834.0
2016-01-05 10:50:00,66.67,66.76,66.62,66.66,8463.0,57.3429,57.4203,57.2999,57.3343,8463.0
2016-01-05 11:00:00,66.65,66.66,66.6,66.62,8295.0,57.3257,57.3343,57.2827,57.2999,8295.0
2016-01-05 11:10:00,66.62,66.66,66.51,66.61,12257.0,57.2999,57.3343,57.2053,57.2913,12257.0
2016-01-05 11:20:00,66.59,66.72,66.59,66.65,12249.0,57.2741,57.3859,57.2741,57.3257,12249.0
2016-01-05 11:30:00,66.66,66.78,66.64,66.78,12449.0,57.3343,57.4375,57.3171,57.4375,12449.0
2016-01-05 11:40:00,66.79,66.82,66.64,66.69,17377.0,57.4461,57.4719,57.3171,57.3601,17377.0
2016-01-05 11:50:00,66.7,66.75,66.49,66.53,24856.0,57.3687,57.4117,57.1881,57.2225,24856.0
2016-01-05 12:00:00,66.55,66.56,66.33,66.35,13734.0,57.2397,57.2483,57.0504,57.0677,13734.0
2016-01-05 12:10:00,66.37,66.4,66.18,66.22,21970.0,57.0849,57.1107,56.9214,56.9558,21970.0
2016-01-05 12:20:00,66.21,66.26,66.03,66.04,21257.0,56.9472,56.9902,56.7924,56.801,21257.0
2016-01-05 12:30:00,66.05,66.17,66.01,66.17,13703.0,56.8096,56.9128,56.7752,56.9128,13703.0
2016-01-05 12:40:00,66.15,66.15,66.06,66.1,9450.0,56.8956,56.8956,56.8182,56.8526,9450.0
2016-01-05 12:50:00,66.09,66.21,66.06,66.14,28961.0,56.844,56.9472,56.8182,56.887,28961.0
2016-01-05 13:00:00,66.14,66.16,65.99,66.03,40728.0,56.887,56.9042,56.758,56.7924,40728.0
2016-01-05 13:10:00,66.05,66.08,65.87,65.89,21886.0,56.8096,56.8354,56.6548,56.672,21886.0
2016-01-05 13:20:00,65.88,65.94,65.81,65.94,18103.0,56.6634,56.715,56.6032,56.715,18103.0
2016-01-05 13:30:00,65.94,66.08,65.92,66.07,9264.0,56.715,56.8354,56.6978,56.8268,9264.0
2016-01-05 13:40:00,66.09,66.16,66.02,66.16,25709.0,56.844,56.9042,56.7838,56.9042,25709.0
2016-01-05 13:50:00,66.17,66.24,66.03,66.06,18268.0,56.9128,56.973,56.7924,56.8182,18268.0
2016-01-05 14:00:00,66.06,66.07,65.95,66.03,22152.0,56.8182,56.8268,56.7236,56.7924,22152.0
2016-01-05 14:10:00,66.02,66.18,66.0,66.18,16350.0,56.7838,56.9214,56.7666,56.9214,16350.0
2016-01-05 14:20:00,66.19,66.34,66.19,66.32,20035.0,56.93,57.059,56.93,57.0418,20035.0
2016-01-05 14:30:00,66.33,66.44,66.33,66.38,20182.0,57.0504,57.1451,57.0504,57.0935,20182.0
2016-01-05 14:40:00,66.39,66.4,66.17,66.19,37082.0,57.1021,57.1107,56.9128,56.93,37082.0
2016-01-05 14:50:00,66.19,66.23,66.07,66.14,29603.0,56.93,56.9644,56.8268,56.887,29603.0
2016-01-05 15:00:00,66.13,66.14,66.04,66.06,37606.0,56.8784,56.887,56.801,56.8182,37606.0
2016-01-05 15:10:00,66.06,66.22,66.04,66.1,51182.0,56.8182,56.9558,56.801,56.8526,51182.0
2016-01-05 15:20:00,66.1,66.26,65.98,66.25,44091.0,56.8526,56.9902,56.7494,56.9816,44091.0
2016-01-05 15:30:00,66.24,66.31,66.16,66.3,37162.0,56.973,57.0332,56.9042,57.0246,37162.0
2016-01-05 15:40:00,66.3,66.42,66.3,66.33,44401.0,57.0246,57.1279,57.0246,57.0504,44401.0
2016-01-05 15:50:00,66.33,66.42,66.31,66.39,115734.0,57.0504,57.1279,57.0332,57.1021,115734.0
2016-01-06 09:30:00,65.57,66.29,65.57,66.26,42669.0,56.3968,57.016,56.3968,56.9902,42669.0
2016-01-06 09:40:00,66.29,66.39,66.07,66.35,34061.0,57.016,57.1021,56.8268,57.0677,34061.0
2016-01-06 09:50:00,66.32,66.58,66.31,66.51,15755.0,57.0418,57.2655,57.0332,57.2053,15755.0
2016-01-06 10:00:00,66.47,66.47,65.87,65.94,10462.0,57.1709,57.1709,56.6548,56.715,10462.0
2016-01-06 10:10:00,65.93,65.93,65.71,65.83,8857.0,56.7064,56.7064,56.5172,56.6204,8857.0
2016-01-06 10:20:00,65.83,65.86,65.69,65.71,9039.0,56.6204,56.6462,56.5,56.5172,9039.0
2016-01-06 10:30:00,65.71,65.71,65.56,65.57,28134.0,56.5172,56.5172,56.3882,56.3968,28134.0
2016-01-06 10:40:00,65.55,65.67,65.51,65.67,26207.0,56.3796,56.4828,56.3452,56.4828,26207.0
2016-01-06 10:50:00,65.69,65.72,65.61,65.68,10513.0,56.5,56.5258,56.4312,56.4914,10513.0
2016-01-06 11:00:00,65.68,65.72,65.62,65.62,11222.0,56.4914,56.5258,56.4398,56.4398,11222.0
2016-01-06 11:10:00,65.64,65.67,65.51,65.64,9719.0,56.457,56.4828,56.3452,56.457,9719.0
2016-01-06 11:20:00,65.64,65.76,65.64,65.66,23733.0,56.457,56.5602,56.457,56.4742,23733.0
2016-01-06 11:30:00,65.67,65.74,65.63,65.65,11854.0,56.4828,56.543,56.4484,56.4656,11854.0
2016-01-06 11:40:00,65.65,65.69,65.55,65.56,13257.0,56.4656,56.5,56.3796,56.3882,13257.0
2016-01-06 11:50:00,65.56,65.56,65.49,65.51,18370.0,56.3882,56.3882,56.328,56.3452,18370.0
2016-01-06 12:00:00,65.5,65.56,65.44,65.55,7900.0,56.3366,56.3882,56.285,56.3796,7900.0
2016-01-06 12:10:00,65.55,65.56,65.48,65.53,25118.0,56.3796,56.3882,56.3194,56.3624,25118.0
2016-01-06 12:20:00,65.52,65.58,65.5,65.55,16118.0,56.3538,56.4054,56.3366,56.3796,16118.0
2016-01-06 12:30:00,65.54,65.59,65.45,65.52,8360.0,56.371,56.414,56.2936,56.3538,8360.0
2016-01-06 12:40:00,65.52,65.52,65.47,65.49,4100.0,56.3538,56.3538,56.3108,56.328,4100.0
2016-01-06 12:50:00,65.51,65.55,65.47,65.49,4056.0,56.3452,56.3796,56.3108,56.328,4056.0
2016-01-06 13:00:00,65.47,65.49,65.42,65.42,5851.0,56.3108,56.328,56.2678,56.2678,5851.0
2016-01-06 13:10:00,65.42,65.48,65.39,65.39,7843.0,56.2678,56.3194,56.242,56.242,7843.0
2016-01-06 13:20:00,65.39,65.46,65.39,65.41,5394.0,56.242,56.3022,56.242,56.2592,5394.0
2016-01-06 13:30:00,65.4,65.4,65.31,65.34,11741.0,56.2506,56.2506,56.1731,56.1989,11741.0
2016-01-06 13:40:00,65.33,65.34,65.25,65.3,8500.0,56.1903,56.1989,56.1215,56.1645,8500.0
2016-01-06 13:50:00,65.31,65.42,65.31,65.36,47495.0,56.1731,56.2678,56.1731,56.2162,47495.0
2016-01-06 14:00:00,65.38,65.47,65.35,65.45,12401.0,56.2334,56.3108,56.2076,56.2936,12401.0
2016-01-06 14:10:00,65.42,65.53,65.37,65.53,11599.0,56.2678,56.3624,56.2248,56.3624,11599.0
2016-01-06 14:20:00,65.55,65.57,65.5,65.54,27248.0,56.3796,56.3968,56.3366,56.371,27248.0
2016-01-06 14:30:00,65.54,65.61,65.52,65.54,24159.0,56.371,56.4312,56.3538,56.371,24159.0
2016-01-06 14:40:00,65.53,65.53,65.28,65.3,12138.0,56.3624,56.3624,56.1473,56.1645,12138.0
2016-01-06 14:50:00,65.3,65.39,65.29,65.38,16541.0,56.1645,56.242,56.1559,56.2334,16541.0
2016-01-06 15:00:00,65.38,65.45,65.34,65.43,20866.0,56.2334,56.2936,56.1989,56.2764,20866.0
2016-01-06 15:10:00,65.42,65.5,65.41,65.5,15876.0,56.2678,56.3366,56.2592,56.3366,15876.0
2016-01-06 15:20:00,65.49,65.51,65.44,65.47,24667.0,56.328,56.3452,56.285,56.3108,24667.0
2016-01-06 15:30:00,65.48,65.55,65.4,65.53,40066.0,56.3194,56.3796,56.2506,56.3624,40066.0
2016-01-06 15:40:00,65.52,65.52,65.44,65.49,31033.0,56.3538,56.3538,56.285,56.328,31033.0
2016-01-06 15:50:00,65.49,65.5,65.34,65.43,93123.0,56.328,56.3366,56.1989,56.2764,93123.0
2016-01-07 09:30:00,64.63,64.63,64.41,64.56,23339.0,55.5883,55.5883,55.3991,55.5281,23339.0
2016-01-07 09:40:00,64.56,64.91,64.51,64.73,29961.0,55.5281,55.8291,55.4851,55.6743,29961.0
2016-01-07 09:50:00,64.74,64.95,64.63,64.82,25241.0,55.6829,55.8635,55.5883,55.7517,25241.0
2016-01-07 10:00:00,64.81,64.87,64.75,64.8,14860.0,55.7431,55.7947,55.6915,55.7345,14860.0
2016-01-07 10:10:00,64.82,64.89,64.73,64.87,11142.0,55.7517,55.8119,55.6743,55.7947,11142.0
2016-01-07 10:20:00,64.89,64.94,64.71,64.88,25961.0,55.8119,55.8549,55.6571,55.8033,25961.0
2016-01-07 10:30:00,64.92,65.27,64.92,65.27,13685.0,55.8377,56.1387,55.8377,56.1387,13685.0
2016-01-07 10:40:00,65.25,65.27,65.15,65.17,13003.0,56.1215,56.1387,56.0355,56.0527,13003.0
2016-01-07 10:50:00,65.18,65.29,65.1,65.1,5500.0,56.0613,56.1559,55.9925,55.9925,5500.0
2016-01-07 11:00:00,65.09,65.23,65.06,65.21,26269.0,55.9839,56.1043,55.9581,56.0871,26269.0
2016-01-07 11:10:00,65.2,65.2,65.13,65.14,23867.0,56.0785,56.0785,56.0183,56.0269,23867.0
2016-01-07 11:20:00,65.14,65.17,64.97,65.01,24363.0,56.0269,56.0527,55.8807,55.9151,24363.0
2016-01-07 11:30:00,65.02,65.03,64.91,64.96,8745.0,55.9237,55.9323,55.8291,55.8721,8745.0
2016-01-07 11:40:00,64.96,64.99,64.73,64.73,10232.0,55.8721,55.8979,55.6743,55.6743,10232.0
2016-01-07 11:50:00,64.76,64.88,64.68,64.88,8676.0,55.7001,55.8033,55.6313,55.8033,8676.0
2016-01-07 12:00:00,64.84,64.9,64.79,64.82,4739.0,55.7689,55.8205,55.7259,55.7517,4739.0
2016-01-07 12:10:00,64.82,64.92,64.78,64.88,6821.0,55.7517,55.8377,55.7173,55.8033,6821.0
2016-01-07 12:20:00,64.88,64.9,64.77,64.8,8077.0,55.8033,55.8205,55.7087,55.7345,8077.0
2016-01-07 12:30:00,64.8,64.8,64.66,64.67,12005.0,55.7345,55.7345,55.6141,55.6227,12005.0
2016-01-07 12:40:00,64.66,64.69,64.57,64.58,22323.0,55.6141,55.6399,55.5367,55.5453,22323.0
2016-01-07 12:50:00,64.58,64.62,64.41,64.41,15932.0,55.5453,55.5797,55.3991,55.3991,15932.0
2016-01-07 13:00:00,64.41,64.41,64.13,64.24,23050.0,55.3991,55.3991,55.1582,55.2528,23050.0
2016-01-07 13:10:00,64.2,64.24,64.0,64.09,23185.0,55.2184,55.2528,55.0464,55.1238,23185.0
2016-01-07 13:20:00,64.04,64.05,63.89,63.89,23547.0,55.0808,55.0894,54.9518,54.9518,23547.0
2016-01-07 13:30:00,63.87,63.89,63.59,63.66,19254.0,54.9346,54.9518,54.6938,54.754,19254.0
2016-01-07 13:40:00,63.65,63.68,63.54,63.66,18316.0,54.7454,54.7712,54.6508,54.754,18316.0
2016-01-07 13:50:00,63.65,63.75,63.59,63.62,50405.0,54.7454,54.8314,54.6938,54.7196,50405.0
2016-01-07 14:00:00,63.62,63.77,63.62,63.72,6308.0,54.7196,54.8486,54.7196,54.8056,6308.0
2016-01-07 14:10:00,63.72,63.98,63.69,63.97,10187.0,54.8056,55.0292,54.7798,55.0206,10187.0
2016-01-07 14:20:00,63.97,63.97,63.81,63.83,7511.0,55.0206,55.0206,54.883,54.9002,7511.0
2016-01-07 14:30:00,63.84,63.96,63.76,63.92,13597.0,54.9088,55.012,54.84,54.9776,13597.0
2016-01-07 14:40:00,63.92,63.99,63.87,63.98,10463.0,54.9776,55.0378,54.9346,55.0292,10463.0
2016-01-07 14:50:00,63.98,63.99,63.81,63.84,41830.0,55.0292,55.0378,54.883,54.9088,41830.0
2016-01-07 15:00:00,63.82,63.95,63.76,63.95,25372.0,54.8916,55.0034,54.84,55.0034,25372.0
2016-01-07 15:10:00,63.94,64.03,63.88,63.91,33892.0,54.9948,55.0722,54.9432,54.969,33892.0
2016-01-07 15:20:00,63.93,63.93,63.71,63.71,13820.0,54.9862,54.9862,54.797,54.797,13820.0
2016-01-07 15:30:00,63.71,64.05,63.71,64.05,47869.0,54.797,55.0894,54.797,55.0894,47869.0
2016-01-07 15:40:00,64.02,64.22,63.94,64.18,73628.0,55.0636,55.2356,54.9948,55.2012,73628.0
2016-01-07 15:50:00,64.17,64.23,64.09,64.11,164644.0,55.1926,55.2442,55.1238,55.141,164644.0
2016-01-08 09:30:00,64.33,64.48,64.1,64.4,38395.0,55.3302,55.4593,55.1324,55.3905,38395.0
2016-01-08 09:40:00,64.35,64.57,64.3,64.44,8523.0,55.3475,55.5367,55.3044,55.4249,8523.0
2016-01-08 09:50:00,64.52,64.64,64.39,64.59,6409.0,55.4937,55.5969,55.3819,55.5539,6409.0
2016-01-08 10:00:00,64.66,64.66,64.34,64.35,21644.0,55.6141,55.6141,55.3388,55.3475,21644.0
2016-01-08 10:10:00,64.32,64.44,64.3,64.36,29094.0,55.3216,55.4249,55.3044,55.3561,29094.0
2016-01-08 10:20:00,64.36,64.56,64.3,64.53,18551.0,55.3561,55.5281,55.3044,55.5023,18551.0
2016-01-08 10:30:00,64.56,64.58,64.29,64.35,17585.0,55.5281,55.5453,55.2958,55.3475,17585.0
2016-01-08 10:40:00,64.37,64.44,64.3,64.44,9226.0,55.3647,55.4249,55.3044,55.4249,9226.0
2016-01-08 10:50:00,64.42,64.55,64.36,64.49,11301.0,55.4077,55.5195,55.3561,55.4679,11301.0
2016-01-08 11:00:00,64.51,64.6,64.43,64.46,11052.0,55.4851,55.5625,55.4163,55.4421,11052.0
2016-01-08 11:10:00,64.47,64.64,64.44,64.57,35218.0,55.4507,55.5969,55.4249,55.5367,35218.0
2016-01-08 11:20:00,64.54,64.66,64.44,64.65,47797.0,55.5109,55.6141,55.4249,55.6055,47797.0
2016-01-08 11:30:00,64.63,64.63,64.45,64.46,33385.0,55.5883,55.5883,55.4335,55.4421,33385.0
2016-01-08 11:40:00,64.45,64.49,64.38,64.42,12181.0,55.4335,55.4679,55.3733,55.4077,12181.0
2016-01-08 11:50:00,64.42,64.62,64.4,64.56,6441.0,55.4077,55.5797,55.3905,55.5281,6441.0
2016-01-08 12:00:00,64.55,64.65,64.48,64.65,3192.0,55.5195,55.6055,55.4593,55.6055,3192.0
2016-01-08 12:10:00,64.66,64.79,64.63,64.77,8093.0,55.6141,55.7259,55.5883,55.7087,8093.0
2016-01-08 12:20:00,64.74,64.91,64.74,64.9,7370.0,55.6829,55.8291,55.6829,55.8205,7370.0
2016-01-08 12:30:00,64.86,64.86,64.68,64.72,5902.0,55.7861,55.7861,55.6313,55.6657,5902.0
2016-01-08 12:40:00,64.7,64.81,64.68,64.76,5315.0,55.6485,55.7431,55.6313,55.7001,5315.0
2016-01-08 12:50:00,64.75,64.78,64.66,64.78,3884.0,55.6915,55.7173,55.6141,55.7173,3884.0
2016-01-08 13:00:00,64.78,64.79,64.55,64.58,8779.0,55.7173,55.7259,55.5195,55.5453,8779.0
2016-01-08 13:10:00,64.61,64.73,64.55,64.7,8528.0,55.5711,55.6743,55.5195,55.6485,8528.0
2016-01-08 13:20:00,64.73,64.76,64.57,64.61,7100.0,55.6743,55.7001,55.5367,55.5711,7100.0
2016-01-08 13:30:00,64.61,64.95,64.58,64.85,36284.0,55.5711,55.8635,55.5453,55.7775,36284.0
2016-01-08 13:40:00,64.88,64.9,64.75,64.75,10314.0,55.8033,55.8205,55.6915,55.6915,10314.0
2016-01-08 13:50:00,64.78,64.85,64.72,64.83,21693.0,55.7173,55.7775,55.6657,55.7603,21693.0
2016-01-08 14:00:00,64.84,64.91,64.76,64.76,17125.0,55.7689,55.8291,55.7001,55.7001,17125.0
2016-01-08 14:10:00,64.74,64.74,64.58,64.71,16871.0,55.6829,55.6829,55.5453,55.6571,16871.0
2016-01-08 14:20:00,64.72,64.72,64.57,64.6,12986.0,55.6657,55.6657,55.5367,55.5625,12986.0
2016-01-08 14:30:00,64.61,64.67,64.59,64.62,15473.0,55.5711,55.6227,55.5539,55.5797,15473.0
2016-01-08 14:40:00,64.6,64.71,64.59,64.67,15994.0,55.5625,55.6571,55.5539,55.6227,15994.0
2016-01-08 14:50:00,64.65,64.67,64.5,64.54,18214.0,55.6055,55.6227,55.4765,55.5109,18214.0
2016-01-08 15:00:00,64.52,64.57,64.47,64.56,33739.0,55.4937,55.5367,55.4507,55.5281,33739.0
2016-01-08 15:10:00,64.55,64.61,64.48,64.5,67984.0,55.5195,55.5711,55.4593,55.4765,67984.0
2016-01-08 15:20:00,64.5,64.5,64.28,64.29,22268.0,55.4765,55.4765,55.2872,55.2958,22268.0
2016-01-08 15:30:00,64.3,64.42,64.16,64.37,50598.0,55.3044,55.4077,55.184,55.3647,50598.0
2016-01-08 15:40:00,64.37,64.41,64.11,64.13,68752.0,55.3647,55.3991,55.141,55.1582,68752.0
2016-01-08 15:50:00,64.13,64.28,64.0,64.24,175717.0,55.1582,55.2872,55.0464,55.2528,175717.0
2016-01-11 09:30:00,64.66,64.78,64.46,64.73,17548.0,55.6141,55.7173,55.4421,55.6743,17548.0
2016-01-11 09:40:00,64.7,64.73,64.39,64.45,10138.0,55.6485,55.6743,55.3819,55.4335,10138.0
2016-01-11 09:50:00,64.48,64.83,64.47,64.6,37722.0,55.4593,55.7603,55.4507,55.5625,37722.0
2016-01-11 10:00:00,64.59,64.9,64.58,64.83,13881.0,55.5539,55.8205,55.5453,55.7603,13881.0
2016-01-11 10:10:00,64.78,64.88,64.57,64.64,13859.0,55.7173,55.8033,55.5367,55.5969,13859.0
2016-01-11 10:20:00,64.66,64.87,64.66,64.77,6000.0,55.6141,55.7947,55.6141,55.7087,6000.0
2016-01-11 10:30:00,64.83,64.93,64.8,64.84,4547.0,55.7603,55.8463,55.7345,55.7689,4547.0
2016-01-11 10:40:00,64.85,64.85,64.55,64.55,16971.0,55.7775,55.7775,55.5195,55.5195,16971.0
2016-01-11 10:50:00,64.58,64.68,64.58,64.65,25889.0,55.5453,55.6313,55.5453,55.6055,25889.0
2016-01-11 11:00:00,64.67,64.69,64.59,64.6,60161.0,55.6227,55.6399,55.5539,55.5625,60161.0
2016-01-11 11:10:00,64.61,64.82,64.61,64.78,12904.0,55.5711,55.7517,55.5711,55.7173,12904.0
2016-01-11 11:20:00,64.77,64.77,64.6,64.64,24785.0,55.7087,55.7087,55.5625,55.5969,24785.0
2016-01-11 11:30:00,64.61,64.75,64.58,64.75,25476.0,55.5711,55.6915,55.5453,55.6915,25476.0
2016-01-11 11:40:00,64.77,64.9,64.74,64.79,10565.0,55.7087,55.8205,55.6829,55.7259,10565.0
2016-01-11 11:50:00,64.8,64.98,64.8,64.91,13931.0,55.7345,55.8893,55.7345,55.8291,13931.0
2016-01-11 12:00:00,64.93,64.95,64.84,64.87,24555.0,55.8463,55.8635,55.7689,55.7947,24555.0
2016-01-11 12:10:00,64.92,64.92,64.69,64.69,10660.0,55.8377,55.8377,55.6399,55.6399,10660.0
2016-01-11 12:20:00,64.67,64.69,64.6,64.61,18923.0,55.6227,55.6399,55.5625,55.5711,18923.0
2016-01-11 12:30:00,64.64,64.69,64.55,64.55,20005.0,55.5969,55.6399,55.5195,55.5195,20005.0
2016-01-11 12:40:00,64.56,64.57,64.4,64.41,26117.0,55.5281,55.5367,55.3905,55.3991,26117.0
2016-01-11 12:50:00,64.44,64.47,64.38,64.42,6401.0,55.4249,55.4507,55.3733,55.4077,6401.0
2016-01-11 13:00:00,64.45,64.6,64.41,64.55,15908.0,55.4335,55.5625,55.3991,55.5195,15908.0
2016-01-11 13:10:00,64.55,64.55,64.4,64.5,28373.0,55.5195,55.5195,55.3905,55.4765,28373.0
2016-01-11 13:20:00,64.5,64.5,64.27,64.27,7941.0,55.4765,55.4765,55.2786,55.2786,7941.0
2016-01-11 13:30:00,64.28,64.39,64.25,64.27,9010.0,55.2872,55.3819,55.2614,55.2786,9010.0
2016-01-11 13:40:00,64.27,64.27,64.12,64.13,4352.0,55.2786,55.2786,55.1496,55.1582,4352.0
2016-01-11 13:50:00,64.12,64.18,64.04,64.17,7717.0,55.1496,55.2012,55.0808,55.1926,7717.0
2016-01-11 14:00:00,64.18,64.3,64.12,64.24,5200.0,55.2012,55.3044,55.1496,55.2528,5200.0
2016-01-11 14:10:00,64.27,64.35,64.19,64.27,30035.0,55.2786,55.3475,55.2098,55.2786,30035.0
2016-01-11 14:20:00,64.27,64.44,64.25,64.42,8821.0,55.2786,55.4249,55.2614,55.4077,8821.0
2016-01-11 14:30:00,64.42,64.44,64.33,64.36,6111.0,55.4077,55.4249,55.3302,55.3561,6111.0
2016-01-11 14:40:00,64.38,64.43,64.28,64.34,9032.0,55.3733,55.4163,55.2872,55.3388,9032.0
2016-01-11 14:50:00,64.33,64.34,64.16,64.16,8899.0,55.3302,55.3388,55.184,55.184,8899.0
2016-01-11 15:00:00,64.18,64.22,64.0,64.05,17510.0,55.2012,55.2356,55.0464,55.0894,17510.0
2016-01-11 15:10:00,64.04,64.04,63.86,63.99,12135.0,55.0808,55.0808,54.926,55.0378,12135.0
2016-01-11 15:20:00,63.99,64.39,63.99,64.35,17960.0,55.0378,55.3819,55.0378,55.3475,17960.0
2016-01-11 15:30:00,64.37,64.64,64.35,64.56,33562.0,55.3647,55.5969,55.3475,55.5281,33562.0
2016-01-11 15:40:00,64.56,64.64,64.42,64.44,30622.0,55.5281,55.5969,55.4077,55.4249,30622.0
2016-01-11 15:50:00,64.45,64.56,64.36,64.36,74740.0,55.4335,55.5281,55.3561,55.3561,74740.0
2016-01-12 09:30:00,64.93,64.94,64.68,64.72,53799.0,55.8463,55.8549,55.6313,55.6657,53799.0
2016-01-12 09:40:00,64.7,64.9,64.68,64.84,18774.0,55.6485,55.8205,55.6313,55.7689,18774.0
2016-01-12 09:50:00,64.83,64.85,64.78,64.8,11000.0,55.7603,55.7775,55.7173,55.7345,11000.0
2016-01-12 10:00:00,64.81,64.83,64.65,64.78,74595.0,55.7431,55.7603,55.6055,55.7173,74595.0
2016-01-12 10:10:00,64.83,65.05,64.83,64.98,11012.0,55.7603,55.9495,55.7603,55.8893,11012.0
2016-01-12 10:20:00,64.98,65.02,64.82,64.86,10340.0,55.8893,55.9237,55.7517,55.7861,10340.0
2016-01-12 10:30:00,64.89,64.9,64.74,64.77,8154.0,55.8119,55.8205,55.6829,55.7087,8154.0
2016-01-12 10:40:00,64.75,64.76,64.59,64.59,34810.0,55.6915,55.7001,55.5539,55.5539,34810.0
2016-01-12 10:50:00,64.6,64.6,64.42,64.42,7029.0,55.5625,55.5625,55.4077,55.4077,7029.0
2016-01-12 11:00:00,64.4,64.41,64.26,64.3,43539.0,55.3905,55.3991,55.27,55.3044,43539.0
2016-01-12 11:10:00,64.29,64.3,64.18,64.21,10480.0,55.2958,55.3044,55.2012,55.227,10480.0
2016-01-12 11:20:00,64.19,64.21,64.07,64.1,7937.0,55.2098,55.227,55.1066,55.1324,7937.0
2016-01-12 11:30:00,64.13,64.13,63.96,63.97,5401.0,55.1582,55.1582,55.012,55.0206,5401.0
2016-01-12 11:40:00,63.97,64.08,63.96,64.08,19955.0,55.0206,55.1152,55.012,55.1152,19955.0
2016-01-12 11:50:00,64.1,64.29,64.09,64.28,12969.0,55.1324,55.2958,55.1238,55.2872,12969.0
2016-01-12 12:00:00,64.29,64.56,64.29,64.53,71654.0,55.2958,55.5281,55.2958,55.5023,71654.0
2016-01-12 12:10:00,64.53,64.65,64.45,64.5,41367.0,55.5023,55.6055,55.4335,55.4765,41367.0
2016-01-12 12:20:00,64.49,64.61,64.46,64.55,40772.0,55.4679,55.5711,55.4421,55.5195,40772.0
2016-01-12 12:30:00,64.54,64.56,64.34,64.39,7326.0,55.5109,55.5281,55.3388,55.3819,7326.0
2016-01-12 12:40:00,64.35,64.39,64.24,64.36,9014.0,55.3475,55.3819,55.2528,55.3561,9014.0
2016-01-12 12:50:00,64.36,64.38,64.26,64.28,3800.0,55.3561,55.3733,55.27,55.2872,3800.0
2016-01-12 13:00:00,64.3,64.42,64.28,64.37,6853.0,55.3044,55.4077,55.2872,55.3647,6853.0
2016-01-12 13:10:00,64.36,64.48,64.36,64.4,5304.0,55.3561,55.4593,55.3561,55.3905,5304.0
2016-01-12 13:20:00,64.39,64.39,64.13,64.15,18431.0,55.3819,55.3819,55.1582,55.1754,18431.0
2016-01-12 13:30:00,64.16,64.16,63.94,64.01,28002.0,55.184,55.184,54.9948,55.055,28002.0
2016-01-12 13:40:00,64.0,64.18,63.94,64.17,14592.0,55.0464,55.2012,54.9948,55.1926,14592.0
2016-01-12 13:50:00,64.19,64.33,64.11,64.16,25601.0,55.2098,55.3302,55.141,55.184,25601.0
2016-01-12 14:00:00,64.14,64.16,63.85,63.96,31090.0,55.1668,55.184,54.9174,55.012,31090.0
2016-01-12 14:10:00,63.97,64.09,63.96,63.99,9139.0,55.0206,55.1238,55.012,55.0378,9139.0
2016-01-12 14:20:00,63.99,64.17,63.96,64.17,9950.0,55.0378,55.1926,55.012,55.1926,9950.0
2016-01-12 14:30:00,64.16,64.46,64.15,64.43,9263.0,55.184,55.4421,55.1754,55.4163,9263.0
2016-01-12 14:40:00,64.45,64.5,64.34,64.47,104192.0,55.4335,55.4765,55.3388,55.4507,104192.0
2016-01-12 14:50:00,64.46,64.6,64.43,64.55,17704.0,55.4421,55.5625,55.4163,55.5195,17704.0
2016-01-12 15:00:00,64.56,64.58,64.45,64.45,8225.0,55.5281,55.5453,55.4335,55.4335,8225.0
2016-01-12 15:10:00,64.46,64.59,64.42,64.59,16109.0,55.4421,55.5539,55.4077,55.5539,16109.0
2016-01-12 15:20:00,64.57,64.85,64.56,64.74,16443.0,55.5367,55.7775,55.5281,55.6829,16443.0
2016-01-12 15:30:00,64.75,64.82,64.64,64.72,16349.0,55.6915,55.7517,55.5969,55.6657,16349.0
2016-01-12 15:40:00,64.71,64.9,64.67,64.87,30493.0,55.6571,55.8205,55.6227,55.7947,30493.0
2016-01-12 15:50:00,64.87,64.95,64.82,64.91,52320.0,55.7947,55.8635,55.7517,55.8291,52320.0
2016-01-13 09:30:00,65.07,65.15,64.52,65.1,16809.0,55.9667,56.0355,55.4937,55.9925,16809.0
2016-01-13 09:40:00,65.1,65.1,64.81,64.99,14604.0,55.9925,55.9925,55.7431,55.8979,14604.0
2016-01-13 09:50:00,64.96,65.1,64.92,65.05,17323.0,55.8721,55.9925,55.8377,55.9495,17323.0
2016-01-13 10:00:00,65.03,65.03,64.92,64.95,2747.0,55.9323,55.9323,55.8377,55.8635,2747.0
2016-01-13 10:10:00,64.98,65.03,64.89,64.89,21057.0,55.8893,55.9323,55.8119,55.8119,21057.0
2016-01-13 10:20:00,64.89,64.9,64.63,64.69,22001.0,55.8119,55.8205,55.5883,55.6399,22001.0
2016-01-13 10:30:00,64.7,64.71,64.56,64.56,9847.0,55.6485,55.6571,55.5281,55.5281,9847.0
2016-01-13 10:40:00,64.53,64.78,64.52,64.75,5243.0,55.5023,55.7173,55.4937,55.6915,5243.0
2016-01-13 10:50:00,64.77,64.85,64.65,64.83,5532.0,55.7087,55.7775,55.6055,55.7603,5532.0
2016-01-13 11:00:00,64.86,64.92,64.75,64.76,10478.0,55.7861,55.8377,55.6915,55.7001,10478.0
2016-01-13 11:10:00,64.77,64.87,64.75,64.81,16930.0,55.7087,55.7947,55.6915,55.7431,16930.0
2016-01-13 11:20:00,64.85,64.85,64.74,64.76,5873.0,55.7775,55.7775,55.6829,55.7001,5873.0
2016-01-13 11:30:00,64.79,64.82,64.72,64.72,5728.0,55.7259,55.7517,55.6657,55.6657,5728.0
2016-01-13 11:40:00,64.75,64.77,64.61,64.64,8345.0,55.6915,55.7087,55.5711,55.5969,8345.0
2016-01-13 11:50:00,64.63,64.65,64.5,64.54,3900.0,55.5883,55.6055,55.4765,55.5109,3900.0
2016-01-13 12:00:00,64.55,64.64,64.55,64.6,3700.0,55.5195,55.5969,55.5195,55.5625,3700.0
2016-01-13 12:10:00,64.57,64.7,64.55,64.62,7561.0,55.5367,55.6485,55.5195,55.5797,7561.0
2016-01-13 12:20:00,64.64,64.77,64.57,64.62,10254.0,55.5969,55.7087,55.5367,55.5797,10254.0
2016-01-13 12:30:00,64.62,64.62,64.26,64.31,17906.0,55.5797,55.5797,55.27,55.313,17906.0
2016-01-13 12:40:00,64.3,64.35,64.28,64.32,11061.0,55.3044,55.3475,55.2872,55.3216,11061.0
2016-01-13 12:50:00,64.32,64.35,64.27,64.3,8355.0,55.3216,55.3475,55.2786,55.3044,8355.0
2016-01-13 13:00:00,64.29,64.31,64.22,64.31,3002.0,55.2958,55.313,55.2356,55.313,3002.0
2016-01-13 13:10:00,64.34,64.5,64.34,64.45,11083.0,55.3388,55.4765,55.3388,55.4335,11083.0
2016-01-13 13:20:00,64.42,64.44,64.29,64.29,10805.0,55.4077,55.4249,55.2958,55.2958,10805.0
2016-01-13 13:30:00,64.3,64.37,64.16,64.19,4682.0,55.3044,55.3647,55.184,55.2098,4682.0
2016-01-13 13:40:00,64.2,64.25,64.07,64.1,4400.0,55.2184,55.2614,55.1066,55.1324,4400.0
2016-01-13 13:50:00,64.08,64.21,63.98,63.98,5800.0,55.1152,55.227,55.0292,55.0292,5800.0
2016-01-13 14:00:00,63.98,64.16,63.98,64.1,6459.0,55.0292,55.184,55.0292,55.1324,6459.0
2016-01-13 14:10:00,64.13,64.2,63.96,64.06,6257.0,55.1582,55.2184,55.012,55.098,6257.0
2016-01-13 14:20:00,64.03,64.09,63.88,64.09,7965.0,55.0722,55.1238,54.9432,55.1238,7965.0
2016-01-13 14:30:00,64.08,64.08,63.69,63.69,32701.0,55.1152,55.1152,54.7798,54.7798,32701.0
2016-01-13 14:40:00,63.7,63.7,63.32,63.47,20816.0,54.7884,54.7884,54.4615,54.5906,20816.0
2016-01-13 14:50:00,63.48,63.57,63.43,63.44,27198.0,54.5992,54.6766,54.5562,54.5648,27198.0
2016-01-13 15:00:00,63.43,63.55,63.37,63.45,13977.0,54.5562,54.6594,54.5046,54.5734,13977.0
2016-01-13 15:10:00,63.46,63.51,63.38,63.48,37070.0,54.582,54.625,54.5132,54.5992,37070.0
2016-01-13 15:20:00,63.47,63.56,63.37,63.38,39508.0,54.5906,54.668,54.5046,54.5132,39508.0
2016-01-13 15:30:00,63.37,63.49,63.33,63.35,18262.0,54.5046,54.6078,54.4701,54.4874,18262.0
2016-01-13 15:40:00,63.35,63.46,63.2,63.23,40567.0,54.4874,54.582,54.3583,54.3841,40567.0
2016-01-13 15:50:00,63.25,63.47,63.22,63.37,207094.0,54.4013,54.5906,54.3755,54.5046,207094.0
2016-01-14 09:30:00,63.66,63.71,63.05,63.3,22352.0,54.754,54.797,54.2293,54.4443,22352.0
2016-01-14 09:40:00,63.23,63.47,63.22,63.34,12154.0,54.3841,54.5906,54.3755,54.4787,12154.0
2016-01-14 09:50:00,63.32,63.45,63.15,63.4,36067.0,54.4615,54.5734,54.3153,54.5304,36067.0
2016-01-14 10:00:00,63.41,63.57,63.24,63.5,61188.0,54.539,54.6766,54.3927,54.6164,61188.0
2016-01-14 10:10:00,63.56,63.75,63.49,63.61,26534.0,54.668,54.8314,54.6078,54.711,26534.0
2016-01-14 10:20:00,63.64,63.66,63.47,63.5,51724.0,54.7368,54.754,54.5906,54.6164,51724.0
2016-01-14 10:30:00,63.5,63.91,63.48,63.69,28760.0,54.6164,54.969,54.5992,54.7798,28760.0
2016-01-14 10:40:00,63.7,63.84,63.61,63.62,22516.0,54.7884,54.9088,54.711,54.7196,22516.0
2016-01-14 10:50:00,63.62,63.66,63.54,63.59,24815.0,54.7196,54.754,54.6508,54.6938,24815.0
2016-01-14 11:00:00,63.59,63.84,63.58,63.68,9800.0,54.6938,54.9088,54.6852,54.7712,9800.0
2016-01-14 11:10:00,63.69,63.71,63.52,63.53,18977.0,54.7798,54.797,54.6336,54.6422,18977.0
2016-01-14 11:20:00,63.54,63.59,63.52,63.53,24800.0,54.6508,54.6938,54.6336,54.6422,24800.0
2016-01-14 11:30:00,63.54,63.59,63.41,63.44,24320.0,54.6508,54.6938,54.539,54.5648,24320.0
2016-01-14 11:40:00,63.42,63.62,63.39,63.51,18104.0,54.5476,54.7196,54.5218,54.625,18104.0
2016-01-14 11:50:00,63.51,63.58,63.43,63.43,15797.0,54.625,54.6852,54.5562,54.5562,15797.0
2016-01-14 12:00:00,63.45,63.52,63.38,63.44,12184.0,54.5734,54.6336,54.5132,54.5648,12184.0
2016-01-14 12:10:00,63.42,63.46,63.39,63.43,11828.0,54.5476,54.582,54.5218,54.5562,11828.0
2016-01-14 12:20:00,63.44,63.54,63.38,63.44,50680.0,54.5648,54.6508,54.5132,54.5648,50680.0
2016-01-14 12:30:00,63.44,63.54,63.43,63.52,14862.0,54.5648,54.6508,54.5562,54.6336,14862.0
2016-01-14 12:40:00,63.54,63.58,63.45,63.54,18509.0,54.6508,54.6852,54.5734,54.6508,18509.0
2016-01-14 12:50:00,63.51,63.58,63.43,63.43,8993.0,54.625,54.6852,54.5562,54.5562,8993.0
2016-01-14 13:00:00,63.41,63.58,63.39,63.57,15299.0,54.539,54.6852,54.5218,54.6766,15299.0
2016-01-14 13:10:00,63.58,63.58,63.48,63.52,20222.0,54.6852,54.6852,54.5992,54.6336,20222.0
2016-01-14 13:20:00,63.54,63.63,63.52,63.59,14773.0,54.6508,54.7282,54.6336,54.6938,14773.0
2016-01-14 13:30:00,63.58,63.63,63.54,63.56,14900.0,54.6852,54.7282,54.6508,54.668,14900.0
2016-01-14 13:40:00,63.58,63.62,63.47,63.53,9338.0,54.6852,54.7196,54.5906,54.6422,9338.0
2016-01-14 13:50:00,63.52,63.62,63.52,63.52,14744.0,54.6336,54.7196,54.6336,54.6336,14744.0
2016-01-14 14:00:00,63.51,63.57,63.48,63.5,13905.0,54.625,54.6766,54.5992,54.6164,13905.0
2016-01-14 14:10:00,63.5,63.62,63.47,63.53,46257.0,54.6164,54.7196,54.5906,54.6422,46257.0
2016-01-14 14:20:00,63.53,63.6,63.53,63.57,13299.0,54.6422,54.7024,54.6422,54.6766,13299.0
2016-01-14 14:30:00,63.56,63.61,63.55,63.56,16900.0,54.668,54.711,54.6594,54.668,16900.0
2016-01-14 14:40:00,63.56,63.63,63.55,63.56,17342.0,54.668,54.7282,54.6594,54.668,17342.0
2016-01-14 14:50:00,63.58,63.64,63.53,63.54,23856.0,54.6852,54.7368,54.6422,54.6508,23856.0
2016-01-14 15:00:00,63.51,63.56,63.48,63.53,29153.0,54.625,54.668,54.5992,54.6422,29153.0
2016-01-14 15:10:00,63.55,63.61,63.53,63.58,33235.0,54.6594,54.711,54.6422,54.6852,33235.0
2016-01-14 15:20:00,63.56,63.59,63.48,63.48,30305.0,54.668,54.6938,54.5992,54.5992,30305.0
2016-01-14 15:30:00,63.48,63.48,63.14,63.14,39074.0,54.5992,54.5992,54.3067,54.3067,39074.0
2016-01-14 15:40:00,63.14,63.2,63.05,63.05,57557.0,54.3067,54.3583,54.2293,54.2293,57557.0
2016-01-14 15:50:00,63.07,63.15,62.98,63.09,84837.0,54.2465,54.3153,54.1691,54.2637,84837.0
2016-01-15 09:30:00,61.8,62.28,61.57,62.07,103429.0,53.1542,53.567,52.9564,53.3864,103429.0
2016-01-15 09:40:00,62.14,62.2,61.92,61.97,50183.0,53.4466,53.4982,53.2574,53.3004,50183.0
2016-01-15 09:50:00,61.96,62.03,61.85,61.9,22492.0,53.2918,53.352,53.1972,53.2402,22492.0
2016-01-15 10:00:00,61.88,61.9,61.72,61.73,40673.0,53.223,53.2402,53.0854,53.094,40673.0
2016-01-15 10:10:00,61.78,62.01,61.78,61.97,29458.0,53.137,53.3348,53.137,53.3004,29458.0
2016-01-15 10:20:00,61.94,62.17,61.92,62.01,31959.0,53.2746,53.4724,53.2574,53.3348,31959.0
2016-01-15 10:30:00,62.01,62.08,61.94,62.08,16040.0,53.3348,53.395,53.2746,53.395,16040.0
2016-01-15 10:40:00,62.08,62.08,61.94,61.98,11526.0,53.395,53.395,53.2746,53.309,11526.0
2016-01-15 10:50:00,61.99,62.0,61.75,61.8,14070.0,53.3176,53.3262,53.1112,53.1542,14070.0
2016-01-15 11:00:00,61.79,61.87,61.72,61.77,11039.0,53.1456,53.2144,53.0854,53.1284,11039.0
2016-01-15 11:10:00,61.75,61.84,61.65,61.73,8400.0,53.1112,53.1886,53.0252,53.094,8400.0
2016-01-15 11:20:00,61.7,61.83,61.69,61.77,11041.0,53.0682,53.18,53.0596,53.1284,11041.0
2016-01-15 11:30:00,61.76,61.86,61.67,61.67,7705.0,53.1198,53.2058,53.0424,53.0424,7705.0
2016-01-15 11:40:00,61.66,61.71,61.6,61.65,13685.0,53.0338,53.0768,52.9822,53.0252,13685.0
2016-01-15 11:50:00,61.68,61.76,61.61,61.66,26564.0,53.051,53.1198,52.9908,53.0338,26564.0
2016-01-15 12:00:00,61.65,61.66,61.56,61.61,8589.0,53.0252,53.0338,52.9478,52.9908,8589.0
2016-01-15 12:10:00,61.62,61.63,61.46,61.48,19201.0,52.9994,53.008,52.8618,52.879,19201.0
2016-01-15 12:20:00,61.48,61.51,61.35,61.4,12616.0,52.879,52.9048,52.7671,52.8102,12616.0
2016-01-15 12:30:00,61.38,61.39,61.21,61.31,19569.0,52.793,52.8016,52.6467,52.7327,19569.0
2016-01-15 12:40:00,61.28,61.51,61.27,61.46,7800.0,52.7069,52.9048,52.6983,52.8618,7800.0
2016-01-15 12:50:00,61.45,61.61,61.45,61.59,10044.0,52.8532,52.9908,52.8532,52.9736,10044.0
2016-01-15 13:00:00,61.59,61.62,61.44,61.46,26329.0,52.9736,52.9994,52.8446,52.8618,26329.0
2016-01-15 13:10:00,61.47,61.58,61.33,61.5,61606.0,52.8704,52.965,52.7499,52.8962,61606.0
2016-01-15 13:20:00,61.55,61.61,61.5,61.59,18195.0,52.9392,52.9908,52.8962,52.9736,18195.0
2016-01-15 13:30:00,61.58,61.6,61.51,61.51,6100.0,52.965,52.9822,52.9048,52.9048,6100.0
2016-01-15 13:40:00,61.54,61.65,61.52,61.52,16962.0,52.9306,53.0252,52.9134,52.9134,16962.0
2016-01-15 13:50:00,61.51,61.67,61.51,61.61,11823.0,52.9048,53.0424,52.9048,52.9908,11823.0
2016-01-15 14:00:00,61.6,61.61,61.54,61.6,5165.0,52.9822,52.9908,52.9306,52.9822,5165.0
2016-01-15 14:10:00,61.61,61.67,61.58,61.6,13627.0,52.9908,53.0424,52.965,52.9822,13627.0
2016-01-15 14:20:00,61.6,61.6,61.45,61.45,18796.0,52.9822,52.9822,52.8532,52.8532,18796.0
2016-01-15 14:30:00,61.45,61.51,61.39,61.51,8988.0,52.8532,52.9048,52.8016,52.9048,8988.0
2016-01-15 14:40:00,61.51,61.64,61.51,61.6,22762.0,52.9048,53.0166,52.9048,52.9822,22762.0
2016-01-15 14:50:00,61.59,61.75,61.59,61.75,39645.0,52.9736,53.1112,52.9736,53.1112,39645.0
2016-01-15 15:00:00,61.75,61.75,61.62,61.64,45058.0,53.1112,53.1112,52.9994,53.0166,45058.0
2016-01-15 15:10:00,61.64,61.67,61.47,61.52,30398.0,53.0166,53.0424,52.8704,52.9134,30398.0
2016-01-15 15:20:00,61.51,61.83,61.51,61.83,59530.0,52.9048,53.18,52.9048,53.18,59530.0
2016-01-15 15:30:00,61.81,61.82,61.7,61.7,40382.0,53.1628,53.1714,53.0682,53.0682,40382.0
2016-01-15 15:40:00,61.7,61.79,61.61,61.75,55310.0,53.0682,53.1456,52.9908,53.1112,55310.0
2016-01-15 15:50:00,61.76,61.76,61.55,61.6,122336.0,53.1198,53.1198,52.9392,52.9822,122336.0
2016-01-19 09:30:00,62.3,62.36,61.96,61.98,31299.0,53.5842,53.6359,53.2918,53.309,31299.0
2016-01-19 09:40:00,61.98,62.21,61.96,62.21,20228.0,53.309,53.5068,53.2918,53.5068,20228.0
2016-01-19 09:50:00,62.25,62.25,62.11,62.15,25842.0,53.5412,53.5412,53.4208,53.4552,25842.0
2016-01-19 10:00:00,62.17,62.23,62.13,62.17,38174.0,53.4724,53.524,53.438,53.4724,38174.0
2016-01-19 10:10:00,62.15,62.23,62.0,62.06,28728.0,53.4552,53.524,53.3262,53.3778,28728.0
2016-01-19 10:20:00,62.05,62.1,61.98,61.98,15078.0,53.3692,53.4122,53.309,53.309,15078.0
2016-01-19 10:30:00,62.0,62.06,61.83,61.87,20632.0,53.3262,53.3778,53.18,53.2144,20632.0
2016-01-19 10:40:00,61.87,61.9,61.73,61.85,26111.0,53.2144,53.2402,53.094,53.1972,26111.0
2016-01-19 10:50:00,61.9,61.94,61.73,61.81,7712.0,53.2402,53.2746,53.094,53.1628,7712.0
2016-01-19 11:00:00,61.79,61.86,61.7,61.73,20520.0,53.1456,53.2058,53.0682,53.094,20520.0
2016-01-19 11:10:00,61.74,61.74,61.39,61.39,30988.0,53.1026,53.1026,52.8016,52.8016,30988.0
2016-01-19 11:20:00,61.39,61.54,61.39,61.5,26200.0,52.8016,52.9306,52.8016,52.8962,26200.0
2016-01-19 11:30:00,61.54,61.7,61.54,61.68,31584.0,52.9306,53.0682,52.9306,53.051,31584.0
2016-01-19 11:40:00,61.68,61.73,61.6,61.62,29324.0,53.051,53.094,52.9822,52.9994,29324.0
2016-01-19 11:50:00,61.61,61.66,61.55,61.56,9348.0,52.9908,53.0338,52.9392,52.9478,9348.0
2016-01-19 12:00:00,61.54,61.62,61.54,61.59,29163.0,52.9306,52.9994,52.9306,52.9736,29163.0
2016-01-19 12:10:00,61.61,61.78,61.61,61.65,19105.0,52.9908,53.137,52.9908,53.0252,19105.0
2016-01-19 12:20:00,61.65,61.75,61.64,61.75,34307.0,53.0252,53.1112,53.0166,53.1112,34307.0
2016-01-19 12:30:00,61.74,61.87,61.7,61.78,17378.0,53.1026,53.2144,53.0682,53.137,17378.0
2016-01-19 12:40:00,61.78,61.79,61.53,61.53,18125.0,53.137,53.1456,52.922,52.922,18125.0
2016-01-19 12:50:00,61.54,61.74,61.52,61.7,8602.0,52.9306,53.1026,52.9134,53.0682,8602.0
2016-01-19 13:00:00,61.71,61.75,61.62,61.7,13796.0,53.0768,53.1112,52.9994,53.0682,13796.0
2016-01-19 13:10:00,61.72,61.77,61.6,61.77,12020.0,53.0854,53.1284,52.9822,53.1284,12020.0
2016-01-19 13:20:00,61.77,61.79,61.59,61.61,12329.0,53.1284,53.1456,52.9736,52.9908,12329.0
2016-01-19 13:30:00,61.6,61.7,61.58,61.67,9124.0,52.9822,53.0682,52.965,53.0424,9124.0
2016-01-19 13:40:00,61.69,61.69,61.53,61.54,9976.0,53.0596,53.0596,52.922,52.9306,9976.0
2016-01-19 13:50:00,61.55,61.56,61.46,61.52,15812.0,52.9392,52.9478,52.8618,52.9134,15812.0
2016-01-19 14:00:00,61.5,61.53,61.29,61.29,14232.0,52.8962,52.922,52.7155,52.7155,14232.0
2016-01-19 14:10:00,61.31,61.32,61.03,61.04,47316.0,52.7327,52.7413,52.4919,52.5005,47316.0
2016-01-19 14:20:00,61.04,61.08,60.94,61.02,23889.0,52.5005,52.5349,52.4145,52.4833,23889.0
2016-01-19 14:30:00,61.04,61.07,60.92,60.95,19609.0,52.5005,52.5263,52.3973,52.4231,19609.0
2016-01-19 14:40:00,60.95,60.99,60.68,60.68,27378.0,52.4231,52.4575,52.1909,52.1909,27378.0
2016-01-19 14:50:00,60.68,60.78,60.66,60.72,26338.0,52.1909,52.2769,52.1737,52.2253,26338.0
2016-01-19 15:00:00,60.7,60.96,60.68,60.87,30738.0,52.2081,52.4317,52.1909,52.3543,30738.0
2016-01-19 15:10:00,60.87,60.92,60.75,60.8,42222.0,52.3543,52.3973,52.2511,52.2941,42222.0
2016-01-19 15:20:00,60.78,61.07,60.77,61.01,39367.0,52.2769,52.5263,52.2683,52.4747,39367.0
2016-01-19 15:30:00,61.03,61.13,60.96,61.01,71743.0,52.4919,52.5779,52.4317,52.4747,71743.0
2016-01-19 15:40:00,61.04,61.32,60.99,61.28,86439.0,52.5005,52.7413,52.4575,52.7069,86439.0
2016-01-19 15:50:00,61.28,61.33,61.11,61.12,111314.0,52.7069,52.7499,52.5607,52.5693,111314.0
2016-01-20 09:30:00,60.38,60.71,60.23,60.31,25853.0,51.9329,52.2167,51.8038,51.8726,25853.0
2016-01-20 09:40:00,60.34,60.57,60.3,60.52,11787.0,51.8984,52.0963,51.864,52.0533,11787.0
2016-01-20 09:50:00,60.52,60.63,60.46,60.46,12379.0,52.0533,52.1479,52.0017,52.0017,12379.0
2016-01-20 10:00:00,60.48,60.48,60.33,60.34,13345.0,52.0189,52.0189,51.8898,51.8984,13345.0
2016-01-20 10:10:00,60.34,60.35,60.11,60.12,14119.0,51.8984,51.907,51.7006,51.7092,14119.0
2016-01-20 10:20:00,60.16,60.17,60.06,60.12,23959.0,51.7436,51.7522,51.6576,51.7092,23959.0
2016-01-20 10:30:00,60.1,60.1,59.82,60.0,23780.0,51.692,51.692,51.4512,51.606,23780.0
2016-01-20 10:40:00,60.0,60.0,59.85,59.85,17935.0,51.606,51.606,51.477,51.477,17935.0
2016-01-20 10:50:00,59.87,59.88,59.5,59.51,28582.0,51.4942,51.5028,51.176,51.1846,28582.0
2016-01-20 11:00:00,59.52,59.64,59.49,59.49,11350.0,51.1932,51.2964,51.1674,51.1674,11350.0
2016-01-20 11:10:00,59.5,59.72,59.48,59.57,34734.0,51.176,51.3652,51.1588,51.2362,34734.0
2016-01-20 11:20:00,59.58,59.59,59.39,59.52,14317.0,51.2448,51.2534,51.0814,51.1932,14317.0
2016-01-20 11:30:00,59.52,59.68,59.52,59.64,15392.0,51.1932,51.3308,51.1932,51.2964,15392.0
2016-01-20 11:40:00,59.63,59.66,59.51,59.51,11929.0,51.2878,51.3136,51.1846,51.1846,11929.0
2016-01-20 11:50:00,59.47,59.57,59.4,59.45,59070.0,51.1502,51.2362,51.09,51.133,59070.0
2016-01-20 12:00:00,59.45,59.51,59.36,59.4,20582.0,51.133,51.1846,51.0556,51.09,20582.0
2016-01-20 12:10:00,59.34,59.44,59.26,59.39,22595.0,51.0383,51.1244,50.9695,51.0814,22595.0
2016-01-20 12:20:00,59.39,59.47,59.25,59.29,47479.0,51.0814,51.1502,50.9609,50.9953,47479.0
2016-01-20 12:30:00,59.29,59.39,59.19,59.28,15275.0,50.9953,51.0814,50.9093,50.9867,15275.0
2016-01-20 12:40:00,59.28,59.33,59.13,59.22,13348.0,50.9867,51.0297,50.8577,50.9351,13348.0
2016-01-20 12:50:00,59.2,59.6,59.14,59.6,26021.0,50.9179,51.262,50.8663,51.262,26021.0
2016-01-20 13:00:00,59.6,59.79,59.58,59.69,26236.0,51.262,51.4254,51.2448,51.3394,26236.0
2016-01-20 13:10:00,59.69,59.79,59.66,59.74,18216.0,51.3394,51.4254,51.3136,51.3824,18216.0
2016-01-20 13:20:00,59.7,59.85,59.67,59.69,22140.0,51.348,51.477,51.3222,51.3394,22140.0
2016-01-20 13:30:00,59.66,59.91,59.64,59.91,28154.0,51.3136,51.5286,51.2964,51.5286,28154.0
2016-01-20 13:40:00,59.9,60.12,59.85,60.08,28300.0,51.52,51.7092,51.477,51.6748,28300.0
2016-01-20 13:50:00,60.04,60.15,59.97,60.0,20630.0,51.6404,51.735,51.5802,51.606,20630.0
2016-01-20 14:00:00,59.99,60.05,59.92,60.03,24427.0,51.5974,51.649,51.5372,51.6318,24427.0
2016-01-20 14:10:00,60.01,60.11,59.95,60.07,21241.0,51.6146,51.7006,51.563,51.6662,21241.0
2016-01-20 14:20:00,60.05,60.11,59.85,59.9,16968.0,51.649,51.7006,51.477,51.52,16968.0
2016-01-20 14:30:00,59.91,59.96,59.79,59.96,20673.0,51.5286,51.5716,51.4254,51.5716,20673.0
2016-01-20 14:40:00,59.96,60.02,59.85,59.97,26437.0,51.5716,51.6232,51.477,51.5802,26437.0
2016-01-20 14:50:00,59.97,60.15,59.93,60.06,17629.0,51.5802,51.735,51.5458,51.6576,17629.0
2016-01-20 15:00:00,60.05,60.27,60.02,60.22,34666.0,51.649,51.8382,51.6232,51.7952,34666.0
2016-01-20 15:10:00,60.24,60.54,60.16,60.45,48294.0,51.8124,52.0705,51.7436,51.9931,48294.0
2016-01-20 15:20:00,60.49,60.75,60.49,60.73,63767.0,52.0275,52.2511,52.0275,52.2339,63767.0
2016-01-20 15:30:00,60.73,60.76,60.55,60.67,37624.0,52.2339,52.2597,52.0791,52.1823,37624.0
2016-01-20 15:40:00,60.67,60.68,60.25,60.39,52028.0,52.1823,52.1909,51.821,51.9415,52028.0
2016-01-20 15:50:00,60.4,60.49,60.32,60.37,89818.0,51.9501,52.0275,51.8812,51.9243,89818.0
2016-01-21 09:30:00,60.4,60.66,60.04,60.34,20091.0,51.9501,52.1737,51.6404,51.8984,20091.0
2016-01-21 09:40:00,60.38,60.41,60.03,60.07,11162.0,51.9329,51.9587,51.6318,51.6662,11162.0
2016-01-21 09:50:00,60.07,60.39,60.06,60.26,5059.0,51.6662,51.9415,51.6576,51.8296,5059.0
2016-01-21 10:00:00,60.29,60.55,60.29,60.53,16133.0,51.8554,52.0791,51.8554,52.0619,16133.0
2016-01-21 10:10:00,60.55,60.72,60.52,60.72,6791.0,52.0791,52.2253,52.0533,52.2253,6791.0
2016-01-21 10:20:00,60.74,60.77,60.64,60.73,12457.0,52.2425,52.2683,52.1565,52.2339,12457.0
2016-01-21 10:30:00,60.77,60.98,60.71,60.86,9525.0,52.2683,52.4489,52.2167,52.3457,9525.0
2016-01-21 10:40:00,60.9,61.13,60.84,61.02,9259.0,52.3801,52.5779,52.3285,52.4833,9259.0
2016-01-21 10:50:00,61.0,61.09,60.75,60.79,25404.0,52.4661,52.5435,52.2511,52.2855,25404.0
2016-01-21 11:00:00,60.82,61.02,60.64,60.94,14075.0,52.3113,52.4833,52.1565,52.4145,14075.0
2016-01-21 11:10:00,60.95,61.01,60.9,60.96,5099.0,52.4231,52.4747,52.3801,52.4317,5099.0
2016-01-21 11:20:00,60.95,60.95,60.66,60.7,13173.0,52.4231,52.4231,52.1737,52.2081,13173.0
2016-01-21 11:30:00,60.73,60.75,60.62,60.68,21710.0,52.2339,52.2511,52.1393,52.1909,21710.0
2016-01-21 11:40:00,60.68,60.82,60.64,60.82,6376.0,52.1909,52.3113,52.1565,52.3113,6376.0
2016-01-21 11:50:00,60.86,61.11,60.86,61.1,9425.0,52.3457,52.5607,52.3457,52.5521,9425.0
2016-01-21 12:00:00,61.14,61.27,61.14,61.22,6762.0,52.5865,52.6983,52.5865,52.6553,6762.0
2016-01-21 12:10:00,61.23,61.23,61.04,61.11,9981.0,52.6639,52.6639,52.5005,52.5607,9981.0
2016-01-21 12:20:00,61.1,61.21,61.02,61.21,4800.0,52.5521,52.6467,52.4833,52.6467,4800.0
2016-01-21 12:30:00,61.19,61.26,61.18,61.2,6571.0,52.6295,52.6897,52.6209,52.6381,6571.0
2016-01-21 12:40:00,61.22,61.23,61.01,61.07,6950.0,52.6553,52.6639,52.4747,52.5263,6950.0
2016-01-21 12:50:00,61.09,61.09,61.02,61.08,4470.0,52.5435,52.5435,52.4833,52.5349,4470.0
2016-01-21 13:00:00,61.09,61.2,61.09,61.2,8207.0,52.5435,52.6381,52.5435,52.6381,8207.0
2016-01-21 13:10:00,61.21,61.27,61.04,61.25,15920.0,52.6467,52.6983,52.5005,52.6811,15920.0
2016-01-21 13:20:00,61.24,61.24,60.94,60.94,16115.0,52.6725,52.6725,52.4145,52.4145,16115.0
2016-01-21 13:30:00,60.93,60.98,60.8,60.98,11906.0,52.4059,52.4489,52.2941,52.4489,11906.0
2016-01-21 13:40:00,60.98,61.08,60.97,61.06,9599.0,52.4489,52.5349,52.4403,52.5177,9599.0
2016-01-21 13:50:00,61.05,61.07,60.91,60.98,16394.0,52.5091,52.5263,52.3887,52.4489,16394.0
2016-01-21 14:00:00,61.01,61.07,60.91,60.98,18300.0,52.4747,52.5263,52.3887,52.4489,18300.0
2016-01-21 14:10:00,60.98,60.98,60.73,60.73,17351.0,52.4489,52.4489,52.2339,52.2339,17351.0
2016-01-21 14:20:00,60.73,60.93,60.7,60.93,48890.0,52.2339,52.4059,52.2081,52.4059,48890.0
2016-01-21 14:30:00,60.92,61.08,60.89,61.07,17607.0,52.3973,52.5349,52.3715,52.5263,17607.0
2016-01-21 14:40:00,61.06,61.09,60.87,60.89,15667.0,52.5177,52.5435,52.3543,52.3715,15667.0
2016-01-21 14:50:00,60.9,61.09,60.9,61.09,19026.0,52.3801,52.5435,52.3801,52.5435,19026.0
2016-01-21 15:00:00,61.08,61.09,60.79,60.87,17575.0,52.5349,52.5435,52.2855,52.3543,17575.0
2016-01-21 15:10:00,60.87,60.96,60.82,60.87,16000.0,52.3543,52.4317,52.3113,52.3543,16000.0
2016-01-21 15:20:00,60.86,60.98,60.8,60.92,20762.0,52.3457,52.4489,52.2941,52.3973,20762.0
2016-01-21 15:30:00,60.94,61.15,60.94,61.08,23206.0,52.4145,52.5951,52.4145,52.5349,23206.0
2016-01-21 15:40:00,61.08,61.17,60.9,60.9,42303.0,52.5349,52.6123,52.3801,52.3801,42303.0
2016-01-21 15:50:00,60.88,60.96,60.82,60.82,80953.0,52.3629,52.4317,52.3113,52.3113,80953.0
2016-01-22 09:30:00,61.56,61.64,61.45,61.48,26015.0,52.9478,53.0166,52.8532,52.879,26015.0
2016-01-22 09:40:00,61.46,61.5,61.41,61.48,22083.0,52.8618,52.8962,52.8188,52.879,22083.0
2016-01-22 09:50:00,61.5,61.55,61.44,61.5,19800.0,52.8962,52.9392,52.8446,52.8962,19800.0
2016-01-22 10:00:00,61.53,61.6,61.51,61.58,19173.0,52.922,52.9822,52.9048,52.965,19173.0
2016-01-22 10:10:00,61.57,61.75,61.52,61.66,17108.0,52.9564,53.1112,52.9134,53.0338,17108.0
2016-01-22 10:20:00,61.69,61.8,61.56,61.56,16201.0,53.0596,53.1542,52.9478,52.9478,16201.0
2016-01-22 10:30:00,61.58,61.79,61.58,61.79,14795.0,52.965,53.1456,52.965,53.1456,14795.0
2016-01-22 10:40:00,61.78,61.89,61.76,61.78,5498.0,53.137,53.2316,53.1198,53.137,5498.0
2016-01-22 10:50:00,61.79,61.86,61.63,61.63,9107.0,53.1456,53.2058,53.008,53.008,9107.0
2016-01-22 11:00:00,61.67,61.75,61.64,61.7,8433.0,53.0424,53.1112,53.0166,53.0682,8433.0
2016-01-22 11:10:00,61.69,61.69,61.62,61.64,13133.0,53.0596,53.0596,52.9994,53.0166,13133.0
2016-01-22 11:20:00,61.67,61.76,61.65,61.76,10204.0,53.0424,53.1198,53.0252,53.1198,10204.0
2016-01-22 11:30:00,61.79,61.82,61.7,61.7,6003.0,53.1456,53.1714,53.0682,53.0682,6003.0
2016-01-22 11:40:00,61.71,61.75,61.64,61.64,7800.0,53.0768,53.1112,53.0166,53.0166,7800.0
2016-01-22 11:50:00,61.65,61.76,61.65,61.67,7602.0,53.0252,53.1198,53.0252,53.0424,7602.0
2016-01-22 12:00:00,61.69,61.72,61.67,61.71,5800.0,53.0596,53.0854,53.0424,53.0768,5800.0
2016-01-22 12:10:00,61.75,61.77,61.71,61.75,6543.0,53.1112,53.1284,53.0768,53.1112,6543.0
2016-01-22 12:20:00,61.76,61.77,61.71,61.73,7600.0,53.1198,53.1284,53.0768,53.094,7600.0
2016-01-22 12:30:00,61.73,61.74,61.67,61.73,11437.0,53.094,53.1026,53.0424,53.094,11437.0
2016-01-22 12:40:00,61.73,61.73,61.64,61.69,7058.0,53.094,53.094,53.0166,53.0596,7058.0
2016-01-22 12:50:00,61.7,61.71,61.64,61.7,4016.0,53.0682,53.0768,53.0166,53.0682,4016.0
2016-01-22 13:00:00,61.72,61.72,61.64,61.66,6400.0,53.0854,53.0854,53.0166,53.0338,6400.0
2016-01-22 13:10:00,61.67,61.71,61.65,61.71,3743.0,53.0424,53.0768,53.0252,53.0768,3743.0
2016-01-22 13:20:00,61.71,61.74,61.64,61.64,16258.0,53.0768,53.1026,53.0166,53.0166,16258.0
2016-01-22 13:30:00,61.65,61.68,61.61,61.65,7239.0,53.0252,53.051,52.9908,53.0252,7239.0
2016-01-22 13:40:00,61.67,61.76,61.67,61.75,5774.0,53.0424,53.1198,53.0424,53.1112,5774.0
2016-01-22 13:50:00,61.75,61.79,61.75,61.78,10462.0,53.1112,53.1456,53.1112,53.137,10462.0
2016-01-22 14:00:00,61.79,61.93,61.77,61.91,15773.0,53.1456,53.266,53.1284,53.2488,15773.0
2016-01-22 14:10:00,61.93,62.08,61.93,62.07,16076.0,53.266,53.395,53.266,53.3864,16076.0
2016-01-22 14:20:00,62.08,62.08,61.86,61.87,15215.0,53.395,53.395,53.2058,53.2144,15215.0
2016-01-22 14:30:00,61.85,61.98,61.78,61.86,22066.0,53.1972,53.309,53.137,53.2058,22066.0
2016-01-22 14:40:00,61.84,61.94,61.82,61.92,14634.0,53.1886,53.2746,53.1714,53.2574,14634.0
2016-01-22 14:50:00,61.91,62.04,61.9,62.02,8426.0,53.2488,53.3606,53.2402,53.3434,8426.0
2016-01-22 15:00:00,62.02,62.06,61.9,61.92,17758.0,53.3434,53.3778,53.2402,53.2574,17758.0
2016-01-22 15:10:00,61.91,62.08,61.87,62.03,18638.0,53.2488,53.395,53.2144,53.352,18638.0
2016-01-22 15:20:00,62.03,62.12,61.97,62.08,14175.0,53.352,53.4294,53.3004,53.395,14175.0
2016-01-22 15:30:00,62.09,62.09,61.95,62.01,15708.0,53.4036,53.4036,53.2832,53.3348,15708.0
2016-01-22 15:40:00,62.02,62.06,61.97,62.05,28878.0,53.3434,53.3778,53.3004,53.3692,28878.0
2016-01-22 15:50:00,62.04,62.06,61.99,62.05,69038.0,53.3606,53.3778,53.3176,53.3692,69038.0
2016-01-25 09:30:00,61.93,62.18,61.59,62.15,20251.0,53.266,53.481,52.9736,53.4552,20251.0
2016-01-25 09:40:00,62.07,62.17,61.74,61.74,5700.0,53.3864,53.4724,53.1026,53.1026,5700.0
2016-01-25 09:50:00,61.77,61.96,61.71,61.75,9400.0,53.1284,53.2918,53.0768,53.1112,9400.0
2016-01-25 10:00:00,61.75,61.85,61.64,61.84,14503.0,53.1112,53.1972,53.0166,53.1886,14503.0
2016-01-25 10:10:00,61.83,61.99,61.78,61.92,5524.0,53.18,53.3176,53.137,53.2574,5524.0
2016-01-25 10:20:00,61.87,62.15,61.87,62.14,11126.0,53.2144,53.4552,53.2144,53.4466,11126.0
2016-01-25 10:30:00,62.16,62.16,62.05,62.13,4884.0,53.4638,53.4638,53.3692,53.438,4884.0
2016-01-25 10:40:00,62.13,62.13,61.97,62.05,8399.0,53.438,53.438,53.3004,53.3692,8399.0
2016-01-25 10:50:00,62.03,62.14,61.98,62.13,8263.0,53.352,53.4466,53.309,53.438,8263.0
2016-01-25 11:00:00,62.12,62.17,62.08,62.13,14840.0,53.4294,53.4724,53.395,53.438,14840.0
2016-01-25 11:10:00,62.15,62.22,62.09,62.18,12777.0,53.4552,53.5154,53.4036,53.481,12777.0
2016-01-25 11:20:00,62.18,62.52,62.15,62.44,38970.0,53.481,53.7735,53.4552,53.7047,38970.0
2016-01-25 11:30:00,62.44,62.51,62.4,62.49,8157.0,53.7047,53.7649,53.6703,53.7477,8157.0
2016-01-25 11:40:00,62.5,62.52,62.3,62.3,8529.0,53.7563,53.7735,53.5842,53.5842,8529.0
2016-01-25 11:50:00,62.32,62.42,62.31,62.35,18303.0,53.6014,53.6875,53.5928,53.6272,18303.0
2016-01-25 12:00:00,62.34,62.43,62.32,62.37,8556.0,53.6186,53.6961,53.6014,53.6445,8556.0
2016-01-25 12:10:00,62.35,62.39,62.31,62.36,5869.0,53.6272,53.6617,53.5928,53.6359,5869.0
2016-01-25 12:20:00,62.35,62.38,62.32,62.37,4928.0,53.6272,53.6531,53.6014,53.6445,4928.0
2016-01-25 12:30:00,62.34,62.38,62.32,62.37,7512.0,53.6186,53.6531,53.6014,53.6445,7512.0
2016-01-25 12:40:00,62.37,62.47,62.37,62.44,8886.0,53.6445,53.7305,53.6445,53.7047,8886.0
2016-01-25 12:50:00,62.44,62.45,62.4,62.45,4000.0,53.7047,53.7133,53.6703,53.7133,4000.0
2016-01-25 13:00:00,62.47,62.65,62.47,62.64,14249.0,53.7305,53.8853,53.7305,53.8767,14249.0
2016-01-25 13:10:00,62.65,62.71,62.64,62.71,10311.0,53.8853,53.9369,53.8767,53.9369,10311.0
2016-01-25 13:20:00,62.72,62.8,62.72,62.74,13120.0,53.9455,54.0143,53.9455,53.9627,13120.0
2016-01-25 13:30:00,62.73,62.76,62.65,62.66,8905.0,53.9541,53.9799,53.8853,53.8939,8905.0
2016-01-25 13:40:00,62.65,62.65,62.55,62.57,18572.0,53.8853,53.8853,53.7993,53.8165,18572.0
2016-01-25 13:50:00,62.57,62.57,62.46,62.47,10412.0,53.8165,53.8165,53.7219,53.7305,10412.0
2016-01-25 14:00:00,62.47,62.54,62.4,62.54,8600.0,53.7305,53.7907,53.6703,53.7907,8600.0
2016-01-25 14:10:00,62.54,62.57,62.49,62.51,10904.0,53.7907,53.8165,53.7477,53.7649,10904.0
2016-01-25 14:20:00,62.52,62.54,62.45,62.54,9354.0,53.7735,53.7907,53.7133,53.7907,9354.0
2016-01-25 14:30:00,62.54,62.58,62.52,62.54,6484.0,53.7907,53.8251,53.7735,53.7907,6484.0
2016-01-25 14:40:00,62.52,62.52,62.43,62.52,19035.0,53.7735,53.7735,53.6961,53.7735,19035.0
2016-01-25 14:50:00,62.48,62.73,62.47,62.73,24241.0,53.7391,53.9541,53.7305,53.9541,24241.0
2016-01-25 15:00:00,62.74,62.87,62.68,62.68,45615.0,53.9627,54.0745,53.9111,53.9111,45615.0
2016-01-25 15:10:00,62.64,62.67,62.53,62.6,18039.0,53.8767,53.9025,53.7821,53.8423,18039.0
2016-01-25 15:20:00,62.6,62.6,62.42,62.45,20894.0,53.8423,53.8423,53.6875,53.7133,20894.0
2016-01-25 15:30:00,62.47,62.52,62.35,62.39,60546.0,53.7305,53.7735,53.6272,53.6617,60546.0
2016-01-25 15:40:00,62.38,62.41,62.23,62.36,55940.0,53.6531,53.6789,53.524,53.6359,55940.0
2016-01-25 15:50:00,62.36,62.48,62.29,62.43,121118.0,53.6359,53.7391,53.5756,53.6961,121118.0
2016-01-26 09:30:00,62.51,62.81,62.4,62.64,21079.0,53.7649,54.0229,53.6703,53.8767,21079.0
2016-01-26 09:40:00,62.56,62.64,62.43,62.52,14965.0,53.8079,53.8767,53.6961,53.7735,14965.0
2016-01-26 09:50:00,62.48,62.77,62.48,62.75,9897.0,53.7391,53.9885,53.7391,53.9713,9897.0
2016-01-26 10:00:00,62.82,63.07,62.77,63.01,10938.0,54.0315,54.2465,53.9885,54.1949,10938.0
2016-01-26 10:10:00,63.01,63.09,62.95,63.02,10956.0,54.1949,54.2637,54.1433,54.2035,10956.0
2016-01-26 10:20:00,63.03,63.06,62.97,63.01,23996.0,54.2121,54.2379,54.1605,54.1949,23996.0
2016-01-26 10:30:00,63.03,63.17,63.02,63.11,14800.0,54.2121,54.3325,54.2035,54.2809,14800.0
2016-01-26 10:40:00,63.16,63.23,63.09,63.18,13435.0,54.3239,54.3841,54.2637,54.3411,13435.0
2016-01-26 10:50:00,63.18,63.21,63.1,63.13,10916.0,54.3411,54.3669,54.2723,54.2981,10916.0
2016-01-26 11:00:00,63.13,63.18,63.04,63.04,8972.0,54.2981,54.3411,54.2207,54.2207,8972.0
2016-01-26 11:10:00,63.03,63.15,62.99,63.11,13349.0,54.2121,54.3153,54.1777,54.2809,13349.0
2016-01-26 11:20:00,63.13,63.14,62.99,63.07,18921.0,54.2981,54.3067,54.1777,54.2465,18921.0
2016-01-26 11:30:00,63.03,63.11,62.98,63.06,21951.0,54.2121,54.2809,54.1691,54.2379,21951.0
2016-01-26 11:40:00,63.06,63.15,63.03,63.13,11469.0,54.2379,54.3153,54.2121,54.2981,11469.0
2016-01-26 11:50:00,63.14,63.29,63.14,63.23,4821.0,54.3067,54.4357,54.3067,54.3841,4821.0
2016-01-26 12:00:00,63.25,63.3,63.22,63.26,4434.0,54.4013,54.4443,54.3755,54.4099,4434.0
2016-01-26 12:10:00,63.27,63.37,63.24,63.32,8811.0,54.4185,54.5046,54.3927,54.4615,8811.0
2016-01-26 12:20:00,63.32,63.38,63.26,63.35,7067.0,54.4615,54.5132,54.4099,54.4874,7067.0
2016-01-26 12:30:00,63.34,63.36,63.32,63.33,3823.0,54.4787,54.496,54.4615,54.4701,3823.0
2016-01-26 12:40:00,63.34,63.35,63.3,63.3,2831.0,54.4787,54.4874,54.4443,54.4443,2831.0
2016-01-26 12:50:00,63.31,63.33,63.24,63.29,13953.0,54.4529,54.4701,54.3927,54.4357,13953.0
2016-01-26 13:00:00,63.27,63.32,63.23,63.24,8087.0,54.4185,54.4615,54.3841,54.3927,8087.0
2016-01-26 13:10:00,63.24,63.32,63.24,63.32,10100.0,54.3927,54.4615,54.3927,54.4615,10100.0
2016-01-26 13:20:00,63.33,63.43,63.33,63.38,7673.0,54.4701,54.5562,54.4701,54.5132,7673.0
2016-01-26 13:30:00,63.37,63.38,63.34,63.36,5144.0,54.5046,54.5132,54.4787,54.496,5144.0
2016-01-26 13:40:00,63.35,63.42,63.35,63.42,6616.0,54.4874,54.5476,54.4874,54.5476,6616.0
2016-01-26 13:50:00,63.42,63.43,63.31,63.31,10866.0,54.5476,54.5562,54.4529,54.4529,10866.0
2016-01-26 14:00:00,63.3,63.33,63.21,63.21,8232.0,54.4443,54.4701,54.3669,54.3669,8232.0
2016-01-26 14:10:00,63.2,63.22,63.18,63.19,8350.0,54.3583,54.3755,54.3411,54.3497,8350.0
2016-01-26 14:20:00,63.19,63.27,63.17,63.17,8441.0,54.3497,54.4185,54.3325,54.3325,8441.0
2016-01-26 14:30:00,63.16,63.16,63.13,63.16,9770.0,54.3239,54.3239,54.2981,54.3239,9770.0
2016-01-26 14:40:00,63.15,63.19,63.11,63.13,18738.0,54.3153,54.3497,54.2809,54.2981,18738.0
2016-01-26 14:50:00,63.13,63.13,63.06,63.06,18967.0,54.2981,54.2981,54.2379,54.2379,18967.0
2016-01-26 15:00:00,63.06,63.07,62.97,63.0,43153.0,54.2379,54.2465,54.1605,54.1863,43153.0
2016-01-26 15:10:00,63.0,63.09,63.0,63.0,16385.0,54.1863,54.2637,54.1863,54.1863,16385.0
2016-01-26 15:20:00,63.0,63.03,63.0,63.03,34598.0,54.1863,54.2121,54.1863,54.2121,34598.0
2016-01-26 15:30:00,63.01,63.09,63.0,63.08,29235.0,54.1949,54.2637,54.1863,54.2551,29235.0
2016-01-26 15:40:00,63.07,63.17,63.07,63.1,31446.0,54.2465,54.3325,54.2465,54.2723,31446.0
2016-01-26 15:50:00,63.1,63.18,63.09,63.15,77451.0,54.2723,54.3411,54.2637,54.3153,77451.0
2016-01-27 09:30:00,63.44,64.81,63.44,64.38,116214.0,54.5648,55.7431,54.5648,55.3733,116214.0
2016-01-27 09:40:00,64.41,65.0,64.41,64.83,57621.0,55.3991,55.9065,55.3991,55.7603,57621.0
2016-01-27 09:50:00,64.81,65.0,64.75,64.78,40224.0,55.7431,55.9065,55.6915,55.7173,40224.0
2016-01-27 10:00:00,64.75,65.07,64.72,65.01,45566.0,55.6915,55.9667,55.6657,55.9151,45566.0
2016-01-27 10:10:00,64.99,64.99,64.72,64.75,73758.0,55.8979,55.8979,55.6657,55.6915,73758.0
2016-01-27 10:20:00,64.75,64.75,64.18,64.18,72458.0,55.6915,55.6915,55.2012,55.2012,72458.0
2016-01-27 10:30:00,64.23,64.38,64.1,64.37,72115.0,55.2442,55.3733,55.1324,55.3647,72115.0
2016-01-27 10:40:00,64.42,64.63,64.39,64.55,19215.0,55.4077,55.5883,55.3819,55.5195,19215.0
2016-01-27 10:50:00,64.56,64.71,64.56,64.68,15845.0,55.5281,55.6571,55.5281,55.6313,15845.0
2016-01-27 11:00:00,64.68,64.89,64.68,64.86,20090.0,55.6313,55.8119,55.6313,55.7861,20090.0
2016-01-27 11:10:00,64.84,65.02,64.83,65.0,25332.0,55.7689,55.9237,55.7603,55.9065,25332.0
2016-01-27 11:20:00,64.99,65.34,64.98,65.33,38321.0,55.8979,56.1989,55.8893,56.1903,38321.0
2016-01-27 11:30:00,65.33,65.58,65.17,65.58,23511.0,56.1903,56.4054,56.0527,56.4054,23511.0
2016-01-27 11:40:00,65.56,65.68,65.47,65.65,22351.0,56.3882,56.4914,56.3108,56.4656,22351.0
2016-01-27 11:50:00,65.67,65.68,65.57,65.64,15292.0,56.4828,56.4914,56.3968,56.457,15292.0
2016-01-27 12:00:00,65.63,65.98,65.62,65.87,33172.0,56.4484,56.7494,56.4398,56.6548,33172.0
2016-01-27 12:10:00,65.87,65.99,65.86,65.99,42094.0,56.6548,56.758,56.6462,56.758,42094.0
2016-01-27 12:20:00,65.98,65.99,65.7,65.74,21509.0,56.7494,56.758,56.5086,56.543,21509.0
2016-01-27 12:30:00,65.72,65.76,65.6,65.69,18295.0,56.5258,56.5602,56.4226,56.5,18295.0
2016-01-27 12:40:00,65.7,65.75,65.59,65.71,19958.0,56.5086,56.5516,56.414,56.5172,19958.0
2016-01-27 12:50:00,65.71,65.76,65.65,65.73,37393.0,56.5172,56.5602,56.4656,56.5344,37393.0
2016-01-27 13:00:00,65.73,65.73,65.6,65.72,15248.0,56.5344,56.5344,56.4226,56.5258,15248.0
2016-01-27 13:10:00,65.7,65.76,65.67,65.68,18126.0,56.5086,56.5602,56.4828,56.4914,18126.0
2016-01-27 13:20:00,65.68,65.69,65.53,65.55,16269.0,56.4914,56.5,56.3624,56.3796,16269.0
2016-01-27 13:30:00,65.55,65.66,65.52,65.66,17496.0,56.3796,56.4742,56.3538,56.4742,17496.0
2016-01-27 13:40:00,65.67,65.67,65.53,65.55,22655.0,56.4828,56.4828,56.3624,56.3796,22655.0
2016-01-27 13:50:00,65.56,65.74,65.52,65.74,30409.0,56.3882,56.543,56.3538,56.543,30409.0
2016-01-27 14:00:00,65.73,65.87,65.47,65.47,39612.0,56.5344,56.6548,56.3108,56.3108,39612.0
2016-01-27 14:10:00,65.4,65.79,65.3,65.66,34943.0,56.2506,56.586,56.1645,56.4742,34943.0
2016-01-27 14:20:00,65.7,65.77,65.5,65.59,17942.0,56.5086,56.5688,56.3366,56.414,17942.0
2016-01-27 14:30:00,65.56,65.62,65.41,65.41,22964.0,56.3882,56.4398,56.2592,56.2592,22964.0
2016-01-27 14:40:00,65.4,65.41,65.25,65.28,21034.0,56.2506,56.2592,56.1215,56.1473,21034.0
2016-01-27 14:50:00,65.27,65.39,65.09,65.15,26778.0,56.1387,56.242,55.9839,56.0355,26778.0
2016-01-27 15:00:00,65.14,65.15,64.89,65.07,21522.0,56.0269,56.0355,55.8119,55.9667,21522.0
2016-01-27 15:10:00,65.05,65.05,64.77,64.84,30426.0,55.9495,55.9495,55.7087,55.7689,30426.0
2016-01-27 15:20:00,64.8,65.12,64.76,64.95,61357.0,55.7345,56.0097,55.7001,55.8635,61357.0
2016-01-27 15:30:00,64.95,65.01,64.81,64.81,40007.0,55.8635,55.9151,55.7431,55.7431,40007.0
2016-01-27 15:40:00,64.8,64.84,64.7,64.76,56031.0,55.7345,55.7689,55.6485,55.7001,56031.0
2016-01-27 15:50:00,64.74,64.82,64.64,64.8,92111.0,55.6829,55.7517,55.5969,55.7345,92111.0
2016-01-28 09:30:00,64.96,65.11,64.75,64.92,26793.0,55.8721,56.0011,55.6915,55.8377,26793.0
2016-01-28 09:40:00,64.91,64.96,64.61,64.67,19592.0,55.8291,55.8721,55.5711,55.6227,19592.0
2016-01-28 09:50:00,64.69,65.15,64.69,64.95,20800.0,55.6399,56.0355,55.6399,55.8635,20800.0
2016-01-28 10:00:00,64.95,64.95,64.68,64.74,15034.0,55.8635,55.8635,55.6313,55.6829,15034.0
2016-01-28 10:10:00,64.77,64.83,64.56,64.64,32684.0,55.7087,55.7603,55.5281,55.5969,32684.0
2016-01-28 10:20:00,64.63,64.67,64.4,64.4,36183.0,55.5883,55.6227,55.3905,55.3905,36183.0
2016-01-28 10:30:00,64.4,64.59,64.38,64.59,20610.0,55.3905,55.5539,55.3733,55.5539,20610.0
2016-01-28 10:40:00,64.56,64.98,64.56,64.98,30670.0,55.5281,55.8893,55.5281,55.8893,30670.0
2016-01-28 10:50:00,65.03,65.08,64.87,65.0,19298.0,55.9323,55.9753,55.7947,55.9065,19298.0
2016-01-28 11:00:00,65.01,65.3,64.98,65.2,27476.0,55.9151,56.1645,55.8893,56.0785,27476.0
2016-01-28 11:10:00,65.21,65.3,65.08,65.2,25771.0,56.0871,56.1645,55.9753,56.0785,25771.0
2016-01-28 11:20:00,65.21,65.25,65.07,65.07,21606.0,56.0871,56.1215,55.9667,55.9667,21606.0
2016-01-28 11:30:00,65.05,65.05,64.86,64.86,13997.0,55.9495,55.9495,55.7861,55.7861,13997.0
2016-01-28 11:40:00,64.87,64.87,64.68,64.84,8302.0,55.7947,55.7947,55.6313,55.7689,8302.0
2016-01-28 11:50:00,64.84,64.92,64.82,64.85,16217.0,55.7689,55.8377,55.7517,55.7775,16217.0
2016-01-28 12:00:00,64.83,65.11,64.82,65.02,17326.0,55.7603,56.0011,55.7517,55.9237,17326.0
2016-01-28 12:10:00,65.03,65.17,65.01,65.1,19160.0,55.9323,56.0527,55.9151,55.9925,19160.0
2016-01-28 12:20:00,65.11,65.35,65.11,65.28,20723.0,56.0011,56.2076,56.0011,56.1473,20723.0
2016-01-28 12:30:00,65.3,65.45,65.22,65.26,20348.0,56.1645,56.2936,56.0957,56.1301,20348.0
2016-01-28 12:40:00,65.25,65.42,65.23,65.24,16781.0,56.1215,56.2678,56.1043,56.1129,16781.0
2016-01-28 12:50:00,65.24,65.29,65.06,65.12,14196.0,56.1129,56.1559,55.9581,56.0097,14196.0
2016-01-28 13:00:00,65.15,65.16,64.99,65.02,18388.0,56.0355,56.0441,55.8979,55.9237,18388.0
2016-01-28 13:10:00,65.06,65.22,64.9,64.9,10288.0,55.9581,56.0957,55.8205,55.8205,10288.0
2016-01-28 13:20:00,64.91,64.97,64.8,64.97,8283.0,55.8291,55.8807,55.7345,55.8807,8283.0
2016-01-28 13:30:00,64.98,65.02,64.96,64.97,11611.0,55.8893,55.9237,55.8721,55.8807,11611.0
2016-01-28 13:40:00,64.99,65.1,64.94,65.04,11756.0,55.8979,55.9925,55.8549,55.9409,11756.0
2016-01-28 13:50:00,65.02,65.02,64.77,64.81,13500.0,55.9237,55.9237,55.7087,55.7431,13500.0
2016-01-28 14:00:00,64.8,65.07,64.78,64.97,16402.0,55.7345,55.9667,55.7173,55.8807,16402.0
2016-01-28 14:10:00,64.98,64.99,64.86,64.88,17466.0,55.8893,55.8979,55.7861,55.8033,17466.0
2016-01-28 14:20:00,64.89,65.04,64.89,65.04,13227.0,55.8119,55.9409,55.8119,55.9409,13227.0
2016-01-28 14:30:00,65.06,65.12,64.96,64.99,31174.0,55.9581,56.0097,55.8721,55.8979,31174.0
2016-01-28 14:40:00,64.98,65.02,64.93,64.94,15322.0,55.8893,55.9237,55.8463,55.8549,15322.0
2016-01-28 14:50:00,64.93,64.94,64.78,64.82,13805.0,55.8463,55.8549,55.7173,55.7517,13805.0
2016-01-28 15:00:00,64.83,64.86,64.68,64.76,25553.0,55.7603,55.7861,55.6313,55.7001,25553.0
2016-01-28 15:10:00,64.75,64.85,64.73,64.79,42929.0,55.6915,55.7775,55.6743,55.7259,42929.0
2016-01-28 15:20:00,64.8,64.86,64.73,64.73,26197.0,55.7345,55.7861,55.6743,55.6743,26197.0
2016-01-28 15:30:00,64.74,64.87,64.69,64.8,44328.0,55.6829,55.7947,55.6399,55.7345,44328.0
2016-01-28 15:40:00,64.79,64.87,64.68,64.8,40278.0,55.7259,55.7947,55.6313,55.7345,40278.0
2016-01-28 15:50:00,64.8,64.82,64.71,64.74,94083.0,55.7345,55.7517,55.6571,55.6829,94083.0
2016-01-29 09:30:00,65.05,65.38,64.73,65.32,14791.0,55.9495,56.2334,55.6743,56.1817,14791.0
2016-01-29 09:40:00,65.36,65.46,65.17,65.43,13700.0,56.2162,56.3022,56.0527,56.2764,13700.0
2016-01-29 09:50:00,65.43,65.49,65.36,65.41,14290.0,56.2764,56.328,56.2162,56.2592,14290.0
2016-01-29 10:00:00,65.39,65.56,65.39,65.56,38192.0,56.242,56.3882,56.242,56.3882,38192.0
2016-01-29 10:10:00,65.57,65.67,65.41,65.62,15109.0,56.3968,56.4828,56.2592,56.4398,15109.0
2016-01-29 10:20:00,65.62,65.66,65.53,65.59,11934.0,56.4398,56.4742,56.3624,56.414,11934.0
2016-01-29 10:30:00,65.58,65.58,65.45,65.47,13399.0,56.4054,56.4054,56.2936,56.3108,13399.0
2016-01-29 10:40:00,65.49,65.55,65.41,65.51,7012.0,56.328,56.3796,56.2592,56.3452,7012.0
2016-01-29 10:50:00,65.49,65.49,65.41,65.46,8365.0,56.328,56.328,56.2592,56.3022,8365.0
2016-01-29 11:00:00,65.46,65.59,65.44,65.59,7100.0,56.3022,56.414,56.285,56.414,7100.0
2016-01-29 11:10:00,65.58,65.58,65.46,65.49,6365.0,56.4054,56.4054,56.3022,56.328,6365.0
2016-01-29 11:20:00,65.52,65.64,65.51,65.62,9943.0,56.3538,56.457,56.3452,56.4398,9943.0
2016-01-29 11:30:00,65.67,65.79,65.65,65.69,22259.0,56.4828,56.586,56.4656,56.5,22259.0
2016-01-29 11:40:00,65.71,65.71,65.61,65.66,10882.0,56.5172,56.5172,56.4312,56.4742,10882.0
2016-01-29 11:50:00,65.67,65.82,65.67,65.81,14750.0,56.4828,56.6118,56.4828,56.6032,14750.0
2016-01-29 12:00:00,65.8,65.81,65.77,65.78,6200.0,56.5946,56.6032,56.5688,56.5774,6200.0
2016-01-29 12:10:00,65.77,65.97,65.77,65.97,8887.0,56.5688,56.7408,56.5688,56.7408,8887.0
2016-01-29 12:20:00,65.99,66.02,65.95,66.02,6000.0,56.758,56.7838,56.7236,56.7838,6000.0
2016-01-29 12:30:00,66.01,66.02,65.97,66.0,4931.0,56.7752,56.7838,56.7408,56.7666,4931.0
2016-01-29 12:40:00,66.02,66.08,66.01,66.05,8647.0,56.7838,56.8354,56.7752,56.8096,8647.0
2016-01-29 12:50:00,66.04,66.08,66.02,66.04,8396.0,56.801,56.8354,56.7838,56.801,8396.0
2016-01-29 13:00:00,66.04,66.04,65.93,65.93,6628.0,56.801,56.801,56.7064,56.7064,6628.0
2016-01-29 13:10:00,65.94,66.04,65.94,66.02,6485.0,56.715,56.801,56.715,56.7838,6485.0
2016-01-29 13:20:00,66.02,66.04,65.98,66.03,10831.0,56.7838,56.801,56.7494,56.7924,10831.0
2016-01-29 13:30:00,66.03,66.04,65.92,65.97,14382.0,56.7924,56.801,56.6978,56.7408,14382.0
2016-01-29 13:40:00,65.97,66.18,65.96,66.18,10688.0,56.7408,56.9214,56.7322,56.9214,10688.0
2016-01-29 13:50:00,66.18,66.22,66.14,66.2,8980.0,56.9214,56.9558,56.887,56.9386,8980.0
2016-01-29 14:00:00,66.19,66.21,66.14,66.17,10942.0,56.93,56.9472,56.887,56.9128,10942.0
2016-01-29 14:10:00,66.16,66.18,66.13,66.15,5972.0,56.9042,56.9214,56.8784,56.8956,5972.0
2016-01-29 14:20:00,66.13,66.19,66.07,66.17,9385.0,56.8784,56.93,56.8268,56.9128,9385.0
2016-01-29 14:30:00,66.19,66.2,66.15,66.2,6608.0,56.93,56.9386,56.8956,56.9386,6608.0
2016-01-29 14:40:00,66.19,66.24,66.14,66.23,9876.0,56.93,56.973,56.887,56.9644,9876.0
2016-01-29 14:50:00,66.22,66.27,66.19,66.25,15006.0,56.9558,56.9988,56.93,56.9816,15006.0
2016-01-29 15:00:00,66.26,66.36,66.23,66.36,16859.0,56.9902,57.0763,56.9644,57.0763,16859.0
2016-01-29 15:10:00,66.35,66.36,66.29,66.36,16578.0,57.0677,57.0763,57.016,57.0763,16578.0
2016-01-29 15:20:00,66.36,66.49,66.36,66.46,23996.0,57.0763,57.1881,57.0763,57.1623,23996.0
2016-01-29 15:30:00,66.45,66.55,66.41,66.48,93565.0,57.1537,57.2397,57.1193,57.1795,93565.0
2016-01-29 15:40:00,66.48,66.73,66.47,66.7,93191.0,57.1795,57.3945,57.1709,57.3687,93191.0
2016-01-29 15:50:00,66.7,66.79,66.65,66.76,139924.0,57.3687,57.4461,57.3257,57.4203,139924.0
2016-02-01 09:30:00,66.58,66.64,66.23,66.58,28864.0,57.2655,57.3171,56.9644,57.2655,28864.0
2016-02-01 09:40:00,66.57,66.6,66.38,66.47,12718.0,57.2569,57.2827,57.0935,57.1709,12718.0
2016-02-01 09:50:00,66.45,66.57,66.4,66.53,9110.0,57.1537,57.2569,57.1107,57.2225,9110.0
2016-02-01 10:00:00,66.52,66.55,66.26,66.26,14919.0,57.2139,57.2397,56.9902,56.9902,14919.0
2016-02-01 10:10:00,66.27,66.45,66.22,66.41,4500.0,56.9988,57.1537,56.9558,57.1193,4500.0
2016-02-01 10:20:00,66.42,66.56,66.41,66.44,16552.0,57.1279,57.2483,57.1193,57.1451,16552.0
2016-02-01 10:30:00,66.48,66.59,66.46,66.53,4601.0,57.1795,57.2741,57.1623,57.2225,4601.0
2016-02-01 10:40:00,66.55,66.73,66.55,66.7,9735.0,57.2397,57.3945,57.2397,57.3687,9735.0
2016-02-01 10:50:00,66.69,66.84,66.64,66.84,12667.0,57.3601,57.4891,57.3171,57.4891,12667.0
2016-02-01 11:00:00,66.83,66.83,66.53,66.53,4435.0,57.4805,57.4805,57.2225,57.2225,4435.0
2016-02-01 11:10:00,66.51,66.58,66.48,66.49,9909.0,57.2053,57.2655,57.1795,57.1881,9909.0
2016-02-01 11:20:00,66.49,66.49,66.4,66.46,8084.0,57.1881,57.1881,57.1107,57.1623,8084.0
2016-02-01 11:30:00,66.48,66.69,66.48,66.69,8100.0,57.1795,57.3601,57.1795,57.3601,8100.0
2016-02-01 11:40:00,66.68,66.84,66.68,66.82,7371.0,57.3515,57.4891,57.3515,57.4719,7371.0
2016-02-01 11:50:00,66.83,66.83,66.74,66.8,8807.0,57.4805,57.4805,57.4031,57.4547,8807.0
2016-02-01 12:00:00,66.79,66.79,66.64,66.68,13961.0,57.4461,57.4461,57.3171,57.3515,13961.0
2016-02-01 12:10:00,66.69,66.81,66.69,66.7,4396.0,57.3601,57.4633,57.3601,57.3687,4396.0
2016-02-01 12:20:00,66.64,66.64,66.49,66.54,7150.0,57.3171,57.3171,57.1881,57.2311,7150.0
2016-02-01 12:30:00,66.54,66.59,66.48,66.56,7740.0,57.2311,57.2741,57.1795,57.2483,7740.0
2016-02-01 12:40:00,66.59,66.74,66.58,66.73,7801.0,57.2741,57.4031,57.2655,57.3945,7801.0
2016-02-01 12:50:00,66.73,66.73,66.64,66.67,6317.0,57.3945,57.3945,57.3171,57.3429,6317.0
2016-02-01 13:00:00,66.69,66.84,66.69,66.76,11725.0,57.3601,57.4891,57.3601,57.4203,11725.0
2016-02-01 13:10:00,66.77,66.8,66.72,66.72,6709.0,57.4289,57.4547,57.3859,57.3859,6709.0
2016-02-01 13:20:00,66.73,66.79,66.66,66.78,7099.0,57.3945,57.4461,57.3343,57.4375,7099.0
2016-02-01 13:30:00,66.78,66.82,66.67,66.82,8600.0,57.4375,57.4719,57.3429,57.4719,8600.0
2016-02-01 13:40:00,66.78,66.79,66.69,66.76,13398.0,57.4375,57.4461,57.3601,57.4203,13398.0
2016-02-01 13:50:00,66.77,66.77,66.69,66.74,10118.0,57.4289,57.4289,57.3601,57.4031,10118.0
2016-02-01 14:00:00,66.74,66.87,66.69,66.72,14802.0,57.4031,57.5149,57.3601,57.3859,14802.0
2016-02-01 14:10:00,66.71,66.78,66.63,66.75,19663.0,57.3773,57.4375,57.3085,57.4117,19663.0
2016-02-01 14:20:00,66.75,66.91,66.72,66.9,19969.0,57.4117,57.5493,57.3859,57.5407,19969.0
2016-02-01 14:30:00,66.9,67.05,66.86,66.93,23732.0,57.5407,57.6697,57.5063,57.5665,23732.0
2016-02-01 14:40:00,66.94,67.12,66.87,66.9,51330.0,57.5751,57.7299,57.5149,57.5407,51330.0
2016-02-01 14:50:00,66.9,66.97,66.84,66.97,28227.0,57.5407,57.6009,57.4891,57.6009,28227.0
2016-02-01 15:00:00,66.97,67.0,66.87,66.96,46637.0,57.6009,57.6267,57.5149,57.5923,46637.0
2016-02-01 15:10:00,66.95,67.04,66.87,67.02,45489.0,57.5837,57.6611,57.5149,57.6439,45489.0
2016-02-01 15:20:00,67.02,67.2,66.99,67.18,35912.0,57.6439,57.7987,57.6181,57.7815,35912.0
2016-02-01 15:30:00,67.19,67.2,67.02,67.03,50143.0,57.7901,57.7987,57.6439,57.6525,50143.0
2016-02-01 15:40:00,67.03,67.12,66.92,66.92,62524.0,57.6525,57.7299,57.5579,57.5579,62524.0
2016-02-01 15:50:00,66.92,67.0,66.81,66.84,169391.0,57.5579,57.6267,57.4633,57.4891,169391.0
2016-02-02 09:30:00,66.09,66.41,65.98,66.36,43604.0,56.844,57.1193,56.7494,57.0763,43604.0
2016-02-02 09:40:00,66.37,66.43,65.97,65.97,23393.0,57.0849,57.1365,56.7408,56.7408,23393.0
2016-02-02 09:50:00,65.96,66.29,65.88,66.27,36369.0,56.7322,57.016,56.6634,56.9988,36369.0
2016-02-02 10:00:00,66.27,66.27,66.22,66.25,17577.0,56.9988,56.9988,56.9558,56.9816,17577.0
2016-02-02 10:10:00,66.27,66.28,66.12,66.21,31199.0,56.9988,57.0074,56.8698,56.9472,31199.0
2016-02-02 10:20:00,66.22,66.25,66.1,66.17,20785.0,56.9558,56.9816,56.8526,56.9128,20785.0
2016-02-02 10:30:00,66.13,66.29,66.09,66.29,21347.0,56.8784,57.016,56.844,57.016,21347.0
2016-02-02 10:40:00,66.29,66.29,66.01,66.07,17653.0,57.016,57.016,56.7752,56.8268,17653.0
2016-02-02 10:50:00,66.06,66.12,66.02,66.05,29673.0,56.8182,56.8698,56.7838,56.8096,29673.0
2016-02-02 11:00:00,66.05,66.09,65.97,66.01,21592.0,56.8096,56.844,56.7408,56.7752,21592.0
2016-02-02 11:10:00,66.0,66.1,65.92,66.07,17655.0,56.7666,56.8526,56.6978,56.8268,17655.0
2016-02-02 11:20:00,66.08,66.1,66.03,66.08,21803.0,56.8354,56.8526,56.7924,56.8354,21803.0
2016-02-02 11:30:00,66.07,66.07,66.0,66.0,28267.0,56.8268,56.8268,56.7666,56.7666,28267.0
2016-02-02 11:40:00,66.0,66.0,65.62,65.65,34668.0,56.7666,56.7666,56.4398,56.4656,34668.0
2016-02-02 11:50:00,65.63,65.63,65.26,65.26,24509.0,56.4484,56.4484,56.1301,56.1301,24509.0
2016-02-02 12:00:00,65.26,65.33,65.18,65.19,24588.0,56.1301,56.1903,56.0613,56.0699,24588.0
2016-02-02 12:10:00,65.2,65.22,65.07,65.15,28533.0,56.0785,56.0957,55.9667,56.0355,28533.0
2016-02-02 12:20:00,65.14,65.17,65.07,65.17,18645.0,56.0269,56.0527,55.9667,56.0527,18645.0
2016-02-02 12:30:00,65.17,65.25,65.12,65.24,20329.0,56.0527,56.1215,56.0097,56.1129,20329.0
2016-02-02 12:40:00,65.25,65.4,65.2,65.4,33093.0,56.1215,56.2506,56.0785,56.2506,33093.0
2016-02-02 12:50:00,65.42,65.54,65.35,65.4,19350.0,56.2678,56.371,56.2076,56.2506,19350.0
2016-02-02 13:00:00,65.4,65.41,65.25,65.3,18465.0,56.2506,56.2592,56.1215,56.1645,18465.0
2016-02-02 13:10:00,65.33,65.36,65.27,65.33,11785.0,56.1903,56.2162,56.1387,56.1903,11785.0
2016-02-02 13:20:00,65.33,65.35,65.24,65.33,11392.0,56.1903,56.2076,56.1129,56.1903,11392.0
2016-02-02 13:30:00,65.32,65.32,65.08,65.09,21391.0,56.1817,56.1817,55.9753,55.9839,21391.0
2016-02-02 13:40:00,65.08,65.14,64.9,64.92,30578.0,55.9753,56.0269,55.8205,55.8377,30578.0
2016-02-02 13:50:00,64.92,64.93,64.65,64.66,35931.0,55.8377,55.8463,55.6055,55.6141,35931.0
2016-02-02 14:00:00,64.66,64.86,64.66,64.8,32100.0,55.6141,55.7861,55.6141,55.7345,32100.0
2016-02-02 14:10:00,64.8,64.8,64.62,64.71,27257.0,55.7345,55.7345,55.5797,55.6571,27257.0
2016-02-02 14:20:00,64.71,64.72,64.42,64.43,34337.0,55.6571,55.6657,55.4077,55.4163,34337.0
2016-02-02 14:30:00,64.43,64.63,64.43,64.61,32012.0,55.4163,55.5883,55.4163,55.5711,32012.0
2016-02-02 14:40:00,64.62,64.7,64.59,64.7,39506.0,55.5797,55.6485,55.5539,55.6485,39506.0
2016-02-02 14:50:00,64.71,64.71,64.38,64.38,52995.0,55.6571,55.6571,55.3733,55.3733,52995.0
2016-02-02 15:00:00,64.38,64.42,64.16,64.18,60464.0,55.3733,55.4077,55.184,55.2012,60464.0
2016-02-02 15:10:00,64.18,64.27,64.05,64.12,81842.0,55.2012,55.2786,55.0894,55.1496,81842.0
2016-02-02 15:20:00,64.12,64.41,64.01,64.27,99580.0,55.1496,55.3991,55.055,55.2786,99580.0
2016-02-02 15:30:00,64.27,64.45,64.26,64.4,103158.0,55.2786,55.4335,55.27,55.3905,103158.0
2016-02-02 15:40:00,64.41,64.42,64.23,64.37,153126.0,55.3991,55.4077,55.2442,55.3647,153126.0
2016-02-02 15:50:00,64.37,64.55,64.32,64.38,291639.0,55.3647,55.5195,55.3216,55.3733,291639.0
2016-02-03 09:30:00,64.65,65.61,64.12,64.42,21398.0,55.6055,56.4312,55.1496,55.4077,21398.0
2016-02-03 09:40:00,64.5,64.96,64.47,64.68,17698.0,55.4765,55.8721,55.4507,55.6313,17698.0
2016-02-03 09:50:00,64.63,64.74,64.42,64.46,18618.0,55.5883,55.6829,55.4077,55.4421,18618.0
2016-02-03 10:00:00,64.44,64.74,64.44,64.61,5755.0,55.4249,55.6829,55.4249,55.5711,5755.0
2016-02-03 10:10:00,64.66,64.83,64.58,64.7,11700.0,55.6141,55.7603,55.5453,55.6485,11700.0
2016-02-03 10:20:00,64.69,64.69,64.38,64.42,12526.0,55.6399,55.6399,55.3733,55.4077,12526.0
2016-02-03 10:30:00,64.42,64.44,64.18,64.42,14855.0,55.4077,55.4249,55.2012,55.4077,14855.0
2016-02-03 10:40:00,64.45,64.57,64.37,64.44,15730.0,55.4335,55.5367,55.3647,55.4249,15730.0
2016-02-03 10:50:00,64.45,64.58,64.34,64.35,12947.0,55.4335,55.5453,55.3388,55.3475,12947.0
2016-02-03 11:00:00,64.35,64.38,63.85,63.96,13725.0,55.3475,55.3733,54.9174,55.012,13725.0
2016-02-03 11:10:00,63.97,64.42,63.92,64.4,6184.0,55.0206,55.4077,54.9776,55.3905,6184.0
2016-02-03 11:20:00,64.48,64.63,64.45,64.63,7864.0,55.4593,55.5883,55.4335,55.5883,7864.0
2016-02-03 11:30:00,64.57,64.73,64.48,64.73,14473.0,55.5367,55.6743,55.4593,55.6743,14473.0
2016-02-03 11:40:00,64.71,64.93,64.71,64.87,5337.0,55.6571,55.8463,55.6571,55.7947,5337.0
2016-02-03 11:50:00,64.87,64.91,64.6,64.63,7385.0,55.7947,55.8291,55.5625,55.5883,7385.0
2016-02-03 12:00:00,64.67,64.86,64.63,64.79,15162.0,55.6227,55.7861,55.5883,55.7259,15162.0
2016-02-03 12:10:00,64.77,64.95,64.69,64.94,10152.0,55.7087,55.8635,55.6399,55.8549,10152.0
2016-02-03 12:20:00,64.94,64.98,64.85,64.92,8158.0,55.8549,55.8893,55.7775,55.8377,8158.0
2016-02-03 12:30:00,64.88,64.88,64.53,64.57,6500.0,55.8033,55.8033,55.5023,55.5367,6500.0
2016-02-03 12:40:00,64.54,64.57,64.42,64.52,5204.0,55.5109,55.5367,55.4077,55.4937,5204.0
2016-02-03 12:50:00,64.49,64.51,64.37,64.51,5600.0,55.4679,55.4851,55.3647,55.4851,5600.0
2016-02-03 13:00:00,64.54,64.58,64.48,64.5,7297.0,55.5109,55.5453,55.4593,55.4765,7297.0
2016-02-03 13:10:00,64.5,64.5,64.36,64.44,12664.0,55.4765,55.4765,55.3561,55.4249,12664.0
2016-02-03 13:20:00,64.45,64.45,64.36,64.41,6487.0,55.4335,55.4335,55.3561,55.3991,6487.0
2016-02-03 13:30:00,64.4,64.4,64.15,64.16,9591.0,55.3905,55.3905,55.1754,55.184,9591.0
2016-02-03 13:40:00,64.16,64.2,64.11,64.17,7652.0,55.184,55.2184,55.141,55.1926,7652.0
2016-02-03 13:50:00,64.17,64.2,64.07,64.09,6391.0,55.1926,55.2184,55.1066,55.1238,6391.0
2016-02-03 14:00:00,64.09,64.16,64.02,64.1,16807.0,55.1238,55.184,55.0636,55.1324,16807.0
2016-02-03 14:10:00,64.08,64.24,64.06,64.19,8399.0,55.1152,55.2528,55.098,55.2098,8399.0
2016-02-03 14:20:00,64.17,64.75,64.17,64.68,18033.0,55.1926,55.6915,55.1926,55.6313,18033.0
2016-02-03 14:30:00,64.68,64.69,64.48,64.49,27348.0,55.6313,55.6399,55.4593,55.4679,27348.0
2016-02-03 14:40:00,64.49,64.87,64.47,64.77,19350.0,55.4679,55.7947,55.4507,55.7087,19350.0
2016-02-03 14:50:00,64.78,64.92,64.65,64.86,10142.0,55.7173,55.8377,55.6055,55.7861,10142.0
2016-02-03 15:00:00,64.89,64.91,64.75,64.91,15665.0,55.8119,55.8291,55.6915,55.8291,15665.0
2016-02-03 15:10:00,64.9,64.98,64.75,64.85,19513.0,55.8205,55.8893,55.6915,55.7775,19513.0
2016-02-03 15:20:00,64.85,64.85,64.63,64.63,14419.0,55.7775,55.7775,55.5883,55.5883,14419.0
2016-02-03 15:30:00,64.64,64.74,64.52,64.63,28111.0,55.5969,55.6829,55.4937,55.5883,28111.0
2016-02-03 15:40:00,64.62,64.87,64.58,64.83,26052.0,55.5797,55.7947,55.5453,55.7603,26052.0
2016-02-03 15:50:00,64.83,64.9,64.77,64.89,73803.0,55.7603,55.8205,55.7087,55.8119,73803.0
2016-02-04 09:30:00,64.7,64.7,64.25,64.51,19303.0,55.6485,55.6485,55.2614,55.4851,19303.0
2016-02-04 09:40:00,64.48,64.58,64.19,64.19,33153.0,55.4593,55.5453,55.2098,55.2098,33153.0
2016-02-04 09:50:00,64.2,64.29,64.15,64.16,36007.0,55.2184,55.2958,55.1754,55.184,36007.0
2016-02-04 10:00:00,64.2,64.3,63.91,64.22,13869.0,55.2184,55.3044,54.969,55.2356,13869.0
2016-02-04 10:10:00,64.17,64.87,64.17,64.87,15117.0,55.1926,55.7947,55.1926,55.7947,15117.0
2016-02-04 10:20:00,64.84,64.84,64.68,64.68,15133.0,55.7689,55.7689,55.6313,55.6313,15133.0
2016-02-04 10:30:00,64.69,64.8,64.56,64.68,26763.0,55.6399,55.7345,55.5281,55.6313,26763.0
2016-02-04 10:40:00,64.7,64.86,64.55,64.84,15969.0,55.6485,55.7861,55.5195,55.7689,15969.0
2016-02-04 10:50:00,64.88,64.89,64.69,64.88,9165.0,55.8033,55.8119,55.6399,55.8033,9165.0
2016-02-04 11:00:00,64.88,64.91,64.78,64.78,11811.0,55.8033,55.8291,55.7173,55.7173,11811.0
2016-02-04 11:10:00,64.78,64.78,64.5,64.58,10500.0,55.7173,55.7173,55.4765,55.5453,10500.0
2016-02-04 11:20:00,64.57,64.72,64.55,64.67,4500.0,55.5367,55.6657,55.5195,55.6227,4500.0
2016-02-04 11:30:00,64.69,64.76,64.58,64.73,9250.0,55.6399,55.7001,55.5453,55.6743,9250.0
2016-02-04 11:40:00,64.73,64.73,64.38,64.43,10723.0,55.6743,55.6743,55.3733,55.4163,10723.0
2016-02-04 11:50:00,64.41,64.46,64.19,64.19,13525.0,55.3991,55.4421,55.2098,55.2098,13525.0
2016-02-04 12:00:00,64.25,64.46,64.16,64.41,16673.0,55.2614,55.4421,55.184,55.3991,16673.0
2016-02-04 12:10:00,64.41,64.42,64.29,64.37,10591.0,55.3991,55.4077,55.2958,55.3647,10591.0
2016-02-04 12:20:00,64.38,64.46,64.34,64.42,12050.0,55.3733,55.4421,55.3388,55.4077,12050.0
2016-02-04 12:30:00,64.4,64.51,64.35,64.45,10400.0,55.3905,55.4851,55.3475,55.4335,10400.0
2016-02-04 12:40:00,64.45,64.55,64.38,64.44,11421.0,55.4335,55.5195,55.3733,55.4249,11421.0
2016-02-04 12:50:00,64.44,64.45,64.35,64.41,9901.0,55.4249,55.4335,55.3475,55.3991,9901.0
2016-02-04 13:00:00,64.41,64.51,64.41,64.49,5921.0,55.3991,55.4851,55.3991,55.4679,5921.0
2016-02-04 13:10:00,64.51,64.56,64.47,64.5,8291.0,55.4851,55.5281,55.4507,55.4765,8291.0
2016-02-04 13:20:00,64.48,64.51,64.39,64.42,5950.0,55.4593,55.4851,55.3819,55.4077,5950.0
2016-02-04 13:30:00,64.44,64.48,64.36,64.38,6950.0,55.4249,55.4593,55.3561,55.3733,6950.0
2016-02-04 13:40:00,64.38,64.4,64.24,64.28,10240.0,55.3733,55.3905,55.2528,55.2872,10240.0
2016-02-04 13:50:00,64.28,64.37,64.25,64.34,5608.0,55.2872,55.3647,55.2614,55.3388,5608.0
2016-02-04 14:00:00,64.35,64.36,64.0,64.06,19122.0,55.3475,55.3561,55.0464,55.098,19122.0
2016-02-04 14:10:00,64.07,64.11,64.03,64.09,9114.0,55.1066,55.141,55.0722,55.1238,9114.0
2016-02-04 14:20:00,64.08,64.1,63.93,63.94,16529.0,55.1152,55.1324,54.9862,54.9948,16529.0
2016-02-04 14:30:00,63.94,64.03,63.83,63.86,14958.0,54.9948,55.0722,54.9002,54.926,14958.0
2016-02-04 14:40:00,63.88,64.1,63.81,64.1,12380.0,54.9432,55.1324,54.883,55.1324,12380.0
2016-02-04 14:50:00,64.1,64.12,63.89,64.12,10747.0,55.1324,55.1496,54.9518,55.1496,10747.0
2016-02-04 15:00:00,64.09,64.17,64.03,64.08,31370.0,55.1238,55.1926,55.0722,55.1152,31370.0
2016-02-04 15:10:00,64.07,64.11,63.97,63.97,32489.0,55.1066,55.141,55.0206,55.0206,32489.0
2016-02-04 15:20:00,64.0,64.1,63.99,64.01,17415.0,55.0464,55.1324,55.0378,55.055,17415.0
2016-02-04 15:30:00,64.02,64.14,63.97,64.13,38865.0,55.0636,55.1668,55.0206,55.1582,38865.0
2016-02-04 15:40:00,64.13,64.22,64.09,64.19,50887.0,55.1582,55.2356,55.1238,55.2098,50887.0
2016-02-04 15:50:00,64.19,64.31,64.14,64.25,105512.0,55.2098,55.313,55.1668,55.2614,105512.0
2016-02-05 09:30:00,63.99,64.26,63.72,64.2,19116.0,55.0378,55.27,54.8056,55.2184,19116.0
2016-02-05 09:40:00,64.2,64.21,63.83,63.93,19946.0,55.2184,55.227,54.9002,54.9862,19946.0
2016-02-05 09:50:00,63.95,64.06,63.86,63.87,13702.0,55.0034,55.098,54.926,54.9346,13702.0
2016-02-05 10:00:00,63.84,63.95,63.6,63.6,11440.0,54.9088,55.0034,54.7024,54.7024,11440.0
2016-02-05 10:10:00,63.58,63.65,63.53,63.57,6860.0,54.6852,54.7454,54.6422,54.6766,6860.0
2016-02-05 10:20:00,63.57,63.59,63.22,63.26,13532.0,54.6766,54.6938,54.3755,54.4099,13532.0
2016-02-05 10:30:00,63.27,63.46,63.27,63.34,9459.0,54.4185,54.582,54.4185,54.4787,9459.0
2016-02-05 10:40:00,63.34,63.58,63.34,63.42,14482.0,54.4787,54.6852,54.4787,54.5476,14482.0
2016-02-05 10:50:00,63.41,63.41,63.16,63.16,10741.0,54.539,54.539,54.3239,54.3239,10741.0
2016-02-05 11:00:00,63.16,63.19,62.99,63.04,13813.0,54.3239,54.3497,54.1777,54.2207,13813.0
2016-02-05 11:10:00,63.01,63.06,62.89,62.9,12510.0,54.1949,54.2379,54.0917,54.1003,12510.0
2016-02-05 11:20:00,62.92,63.02,62.73,62.83,17100.0,54.1175,54.2035,53.9541,54.0401,17100.0
2016-02-05 11:30:00,62.84,62.87,62.75,62.8,20586.0,54.0487,54.0745,53.9713,54.0143,20586.0
2016-02-05 11:40:00,62.78,62.85,62.69,62.78,19776.0,53.9971,54.0573,53.9197,53.9971,19776.0
2016-02-05 11:50:00,62.78,62.89,62.78,62.81,12604.0,53.9971,54.0917,53.9971,54.0229,12604.0
2016-02-05 12:00:00,62.85,62.9,62.75,62.78,11093.0,54.0573,54.1003,53.9713,53.9971,11093.0
2016-02-05 12:10:00,62.77,62.8,62.74,62.75,14424.0,53.9885,54.0143,53.9627,53.9713,14424.0
2016-02-05 12:20:00,62.77,62.8,62.73,62.78,17430.0,53.9885,54.0143,53.9541,53.9971,17430.0
2016-02-05 12:30:00,62.78,62.84,62.74,62.84,13236.0,53.9971,54.0487,53.9627,54.0487,13236.0
2016-02-05 12:40:00,62.84,62.84,62.75,62.84,8997.0,54.0487,54.0487,53.9713,54.0487,8997.0
2016-02-05 12:50:00,62.84,62.97,62.74,62.81,18437.0,54.0487,54.1605,53.9627,54.0229,18437.0
2016-02-05 13:00:00,62.83,62.83,62.74,62.78,24376.0,54.0401,54.0401,53.9627,53.9971,24376.0
2016-02-05 13:10:00,62.76,62.89,62.75,62.87,13435.0,53.9799,54.0917,53.9713,54.0745,13435.0
2016-02-05 13:20:00,62.85,62.95,62.82,62.93,9650.0,54.0573,54.1433,54.0315,54.1261,9650.0
2016-02-05 13:30:00,62.92,62.92,62.76,62.78,15965.0,54.1175,54.1175,53.9799,53.9971,15965.0
2016-02-05 13:40:00,62.8,62.86,62.74,62.79,15395.0,54.0143,54.0659,53.9627,54.0057,15395.0
2016-02-05 13:50:00,62.77,62.86,62.74,62.86,13948.0,53.9885,54.0659,53.9627,54.0659,13948.0
2016-02-05 14:00:00,62.88,62.9,62.74,62.76,11168.0,54.0831,54.1003,53.9627,53.9799,11168.0
2016-02-05 14:10:00,62.76,62.76,62.6,62.71,16033.0,53.9799,53.9799,53.8423,53.9369,16033.0
2016-02-05 14:20:00,62.72,62.75,62.58,62.69,21000.0,53.9455,53.9713,53.8251,53.9197,21000.0
2016-02-05 14:30:00,62.69,62.87,62.68,62.84,13121.0,53.9197,54.0745,53.9111,54.0487,13121.0
2016-02-05 14:40:00,62.82,62.9,62.66,62.9,21665.0,54.0315,54.1003,53.8939,54.1003,21665.0
2016-02-05 14:50:00,62.86,62.86,62.65,62.7,17731.0,54.0659,54.0659,53.8853,53.9283,17731.0
2016-02-05 15:00:00,62.7,62.72,62.58,62.71,30169.0,53.9283,53.9455,53.8251,53.9369,30169.0
2016-02-05 15:10:00,62.7,62.92,62.67,62.92,30106.0,53.9283,54.1175,53.9025,54.1175,30106.0
2016-02-05 15:20:00,62.9,62.93,62.69,62.77,30801.0,54.1003,54.1261,53.9197,53.9885,30801.0
2016-02-05 15:30:00,62.77,62.77,62.58,62.6,33476.0,53.9885,53.9885,53.8251,53.8423,33476.0
2016-02-05 15:40:00,62.58,62.74,62.52,62.71,57397.0,53.8251,53.9627,53.7735,53.9369,57397.0
2016-02-05 15:50:00,62.69,62.83,62.56,62.82,138008.0,53.9197,54.0401,53.8079,54.0315,138008.0
2016-02-08 09:30:00,62.22,62.24,61.84,61.93,21555.0,53.5154,53.5326,53.1886,53.266,21555.0
2016-02-08 09:40:00,61.95,62.13,61.9,61.96,22278.0,53.2832,53.438,53.2402,53.2918,22278.0
2016-02-08 09:50:00,61.98,62.37,61.86,62.33,36448.0,53.309,53.6445,53.2058,53.61,36448.0
2016-02-08 10:00:00,62.34,62.48,62.19,62.21,9553.0,53.6186,53.7391,53.4896,53.5068,9553.0
2016-02-08 10:10:00,62.17,62.33,62.01,62.01,10623.0,53.4724,53.61,53.3348,53.3348,10623.0
2016-02-08 10:20:00,61.99,62.06,61.87,62.01,14829.0,53.3176,53.3778,53.2144,53.3348,14829.0
2016-02-08 10:30:00,61.98,62.17,61.95,62.1,16727.0,53.309,53.4724,53.2832,53.4122,16727.0
2016-02-08 10:40:00,62.05,62.07,61.88,61.98,20864.0,53.3692,53.3864,53.223,53.309,20864.0
2016-02-08 10:50:00,61.98,62.02,61.88,61.9,11833.0,53.309,53.3434,53.223,53.2402,11833.0
2016-02-08 11:00:00,61.92,61.94,61.66,61.69,18479.0,53.2574,53.2746,53.0338,53.0596,18479.0
2016-02-08 11:10:00,61.69,61.75,61.5,61.75,16040.0,53.0596,53.1112,52.8962,53.1112,16040.0
2016-02-08 11:20:00,61.74,61.84,61.73,61.78,23327.0,53.1026,53.1886,53.094,53.137,23327.0
2016-02-08 11:30:00,61.76,61.79,61.65,61.65,9680.0,53.1198,53.1456,53.0252,53.0252,9680.0
2016-02-08 11:40:00,61.65,61.74,61.59,61.62,7899.0,53.0252,53.1026,52.9736,52.9994,7899.0
2016-02-08 11:50:00,61.63,61.78,61.55,61.72,17273.0,53.008,53.137,52.9392,53.0854,17273.0
2016-02-08 12:00:00,61.76,61.77,61.6,61.69,13500.0,53.1198,53.1284,52.9822,53.0596,13500.0
2016-02-08 12:10:00,61.69,61.78,61.65,61.74,12835.0,53.0596,53.137,53.0252,53.1026,12835.0
2016-02-08 12:20:00,61.75,61.88,61.66,61.76,20360.0,53.1112,53.223,53.0338,53.1198,20360.0
2016-02-08 12:30:00,61.78,61.83,61.74,61.74,10997.0,53.137,53.18,53.1026,53.1026,10997.0
2016-02-08 12:40:00,61.74,61.8,61.74,61.8,12516.0,53.1026,53.1542,53.1026,53.1542,12516.0
2016-02-08 12:50:00,61.8,61.85,61.76,61.76,10379.0,53.1542,53.1972,53.1198,53.1198,10379.0
2016-02-08 13:00:00,61.76,61.77,61.61,61.64,14125.0,53.1198,53.1284,52.9908,53.0166,14125.0
2016-02-08 13:10:00,61.63,61.64,61.47,61.47,10325.0,53.008,53.0166,52.8704,52.8704,10325.0
2016-02-08 13:20:00,61.49,61.56,61.41,61.47,16294.0,52.8876,52.9478,52.8188,52.8704,16294.0
2016-02-08 13:30:00,61.47,61.54,61.47,61.53,7500.0,52.8704,52.9306,52.8704,52.922,7500.0
2016-02-08 13:40:00,61.54,61.54,61.33,61.33,13050.0,52.9306,52.9306,52.7499,52.7499,13050.0
2016-02-08 13:50:00,61.38,61.4,61.25,61.32,13112.0,52.793,52.8102,52.6811,52.7413,13112.0
2016-02-08 14:00:00,61.32,61.42,61.3,61.41,9517.0,52.7413,52.8274,52.7241,52.8188,9517.0
2016-02-08 14:10:00,61.44,61.51,61.26,61.31,15584.0,52.8446,52.9048,52.6897,52.7327,15584.0
2016-02-08 14:20:00,61.3,61.43,61.3,61.31,13790.0,52.7241,52.836,52.7241,52.7327,13790.0
2016-02-08 14:30:00,61.31,61.45,61.26,61.45,22536.0,52.7327,52.8532,52.6897,52.8532,22536.0
2016-02-08 14:40:00,61.45,61.6,61.42,61.53,19393.0,52.8532,52.9822,52.8274,52.922,19393.0
2016-02-08 14:50:00,61.51,61.57,61.43,61.46,22787.0,52.9048,52.9564,52.836,52.8618,22787.0
2016-02-08 15:00:00,61.47,61.49,61.36,61.39,30315.0,52.8704,52.8876,52.7758,52.8016,30315.0
2016-02-08 15:10:00,61.39,61.64,61.35,61.62,37992.0,52.8016,53.0166,52.7671,52.9994,37992.0
2016-02-08 15:20:00,61.59,61.73,61.58,61.69,60075.0,52.9736,53.094,52.965,53.0596,60075.0
2016-02-08 15:30:00,61.7,61.96,61.7,61.9,34588.0,53.0682,53.2918,53.0682,53.2402,34588.0
2016-02-08 15:40:00,61.89,62.14,61.88,62.05,93535.0,53.2316,53.4466,53.223,53.3692,93535.0
2016-02-08 15:50:00,62.07,62.14,62.01,62.12,116474.0,53.3864,53.4466,53.3348,53.4294,116474.0
2016-02-09 09:30:00,61.49,62.07,61.48,61.99,27243.0,52.8876,53.3864,52.879,53.3176,27243.0
2016-02-09 09:40:00,62.0,62.35,61.99,62.34,9143.0,53.3262,53.6272,53.3176,53.6186,9143.0
2016-02-09 09:50:00,62.31,62.37,62.18,62.23,14268.0,53.5928,53.6445,53.481,53.524,14268.0
2016-02-09 10:00:00,62.26,62.58,62.26,62.52,57381.0,53.5498,53.8251,53.5498,53.7735,57381.0
2016-02-09 10:10:00,62.52,62.54,62.32,62.35,10742.0,53.7735,53.7907,53.6014,53.6272,10742.0
2016-02-09 10:20:00,62.37,62.64,62.35,62.52,13643.0,53.6445,53.8767,53.6272,53.7735,13643.0
2016-02-09 10:30:00,62.47,62.57,62.28,62.56,62755.0,53.7305,53.8165,53.567,53.8079,62755.0
2016-02-09 10:40:00,62.53,62.77,62.48,62.74,17526.0,53.7821,53.9885,53.7391,53.9627,17526.0
2016-02-09 10:50:00,62.8,62.82,62.6,62.61,14711.0,54.0143,54.0315,53.8423,53.8509,14711.0
2016-02-09 11:00:00,62.61,62.81,62.61,62.81,20339.0,53.8509,54.0229,53.8509,54.0229,20339.0
2016-02-09 11:10:00,62.82,63.06,62.81,62.91,16684.0,54.0315,54.2379,54.0229,54.1089,16684.0
2016-02-09 11:20:00,62.88,63.22,62.88,63.11,16012.0,54.0831,54.3755,54.0831,54.2809,16012.0
2016-02-09 11:30:00,63.1,63.11,62.96,63.0,23135.0,54.2723,54.2809,54.1519,54.1863,23135.0
2016-02-09 11:40:00,63.05,63.27,63.05,63.17,20265.0,54.2293,54.4185,54.2293,54.3325,20265.0
2016-02-09 11:50:00,63.16,63.25,62.96,62.96,15080.0,54.3239,54.4013,54.1519,54.1519,15080.0
2016-02-09 12:00:00,62.99,63.26,62.97,63.26,20066.0,54.1777,54.4099,54.1605,54.4099,20066.0
2016-02-09 12:10:00,63.27,63.32,63.21,63.27,14271.0,54.4185,54.4615,54.3669,54.4185,14271.0
2016-02-09 12:20:00,63.25,63.37,63.22,63.29,16201.0,54.4013,54.5046,54.3755,54.4357,16201.0
2016-02-09 12:30:00,63.29,63.4,63.24,63.3,16801.0,54.4357,54.5304,54.3927,54.4443,16801.0
2016-02-09 12:40:00,63.33,63.34,63.2,63.2,8640.0,54.4701,54.4787,54.3583,54.3583,8640.0
2016-02-09 12:50:00,63.19,63.24,63.15,63.18,11360.0,54.3497,54.3927,54.3153,54.3411,11360.0
2016-02-09 13:00:00,63.2,63.22,63.12,63.15,10232.0,54.3583,54.3755,54.2895,54.3153,10232.0
2016-02-09 13:10:00,63.14,63.14,63.02,63.08,7662.0,54.3067,54.3067,54.2035,54.2551,7662.0
2016-02-09 13:20:00,63.08,63.1,63.02,63.04,19701.0,54.2551,54.2723,54.2035,54.2207,19701.0
2016-02-09 13:30:00,63.06,63.17,62.92,62.94,32375.0,54.2379,54.3325,54.1175,54.1347,32375.0
2016-02-09 13:40:00,62.95,63.07,62.87,62.9,36222.0,54.1433,54.2465,54.0745,54.1003,36222.0
2016-02-09 13:50:00,62.89,62.89,62.72,62.84,34843.0,54.0917,54.0917,53.9455,54.0487,34843.0
2016-02-09 14:00:00,62.85,63.09,62.83,63.01,26590.0,54.0573,54.2637,54.0401,54.1949,26590.0
2016-02-09 14:10:00,63.02,63.03,62.75,62.78,41534.0,54.2035,54.2121,53.9713,53.9971,41534.0
2016-02-09 14:20:00,62.77,62.8,62.66,62.69,26780.0,53.9885,54.0143,53.8939,53.9197,26780.0
2016-02-09 14:30:00,62.71,62.87,62.71,62.86,11404.0,53.9369,54.0745,53.9369,54.0659,11404.0
2016-02-09 14:40:00,62.86,62.9,62.67,62.67,17383.0,54.0659,54.1003,53.9025,53.9025,17383.0
2016-02-09 14:50:00,62.69,62.7,62.54,62.58,32494.0,53.9197,53.9283,53.7907,53.8251,32494.0
2016-02-09 15:00:00,62.59,62.74,62.56,62.66,74916.0,53.8337,53.9627,53.8079,53.8939,74916.0
2016-02-09 15:10:00,62.69,62.72,62.55,62.55,39012.0,53.9197,53.9455,53.7993,53.7993,39012.0
2016-02-09 15:20:00,62.55,62.56,62.32,62.38,34459.0,53.7993,53.8079,53.6014,53.6531,34459.0
2016-02-09 15:30:00,62.37,62.51,62.29,62.45,29520.0,53.6445,53.7649,53.5756,53.7133,29520.0
2016-02-09 15:40:00,62.47,62.47,62.29,62.38,35089.0,53.7305,53.7305,53.5756,53.6531,35089.0
2016-02-09 15:50:00,62.4,62.42,62.18,62.25,81458.0,53.6703,53.6875,53.481,53.5412,81458.0
2016-02-10 09:30:00,62.72,63.02,62.71,62.88,9301.0,53.9455,54.2035,53.9369,54.0831,9301.0
2016-02-10 09:40:00,62.89,62.99,62.73,62.87,23352.0,54.0917,54.1777,53.9541,54.0745,23352.0
2016-02-10 09:50:00,62.84,62.92,62.82,62.82,3910.0,54.0487,54.1175,54.0315,54.0315,3910.0
2016-02-10 10:00:00,62.84,62.84,62.59,62.65,6645.0,54.0487,54.0487,53.8337,53.8853,6645.0
2016-02-10 10:10:00,62.66,62.89,62.66,62.88,8163.0,53.8939,54.0917,53.8939,54.0831,8163.0
2016-02-10 10:20:00,62.88,63.06,62.88,62.98,11630.0,54.0831,54.2379,54.0831,54.1691,11630.0
2016-02-10 10:30:00,63.04,63.17,63.03,63.04,9519.0,54.2207,54.3325,54.2121,54.2207,9519.0
2016-02-10 10:40:00,63.0,63.01,62.83,62.97,8965.0,54.1863,54.1949,54.0401,54.1605,8965.0
2016-02-10 10:50:00,62.97,62.97,62.66,62.75,8015.0,54.1605,54.1605,53.8939,53.9713,8015.0
2016-02-10 11:00:00,62.75,62.77,62.49,62.6,9713.0,53.9713,53.9885,53.7477,53.8423,9713.0
2016-02-10 11:10:00,62.56,62.72,62.54,62.72,4708.0,53.8079,53.9455,53.7907,53.9455,4708.0
2016-02-10 11:20:00,62.73,62.77,62.58,62.59,14244.0,53.9541,53.9885,53.8251,53.8337,14244.0
2016-02-10 11:30:00,62.58,62.65,62.4,62.41,7924.0,53.8251,53.8853,53.6703,53.6789,7924.0
2016-02-10 11:40:00,62.37,62.37,62.28,62.37,9010.0,53.6445,53.6445,53.567,53.6445,9010.0
2016-02-10 11:50:00,62.37,62.51,62.33,62.42,17576.0,53.6445,53.7649,53.61,53.6875,17576.0
2016-02-10 12:00:00,62.43,62.47,62.16,62.25,15632.0,53.6961,53.7305,53.4638,53.5412,15632.0
2016-02-10 12:10:00,62.23,62.25,62.04,62.16,11781.0,53.524,53.5412,53.3606,53.4638,11781.0
2016-02-10 12:20:00,62.15,62.2,62.01,62.05,25142.0,53.4552,53.4982,53.3348,53.3692,25142.0
2016-02-10 12:30:00,62.08,62.21,62.04,62.17,16685.0,53.395,53.5068,53.3606,53.4724,16685.0
2016-02-10 12:40:00,62.16,62.22,62.09,62.11,19226.0,53.4638,53.5154,53.4036,53.4208,19226.0
2016-02-10 12:50:00,62.12,62.21,62.02,62.15,20261.0,53.4294,53.5068,53.3434,53.4552,20261.0
2016-02-10 13:00:00,62.15,62.19,62.0,62.0,26313.0,53.4552,53.4896,53.3262,53.3262,26313.0
2016-02-10 13:10:00,62.01,62.03,61.86,61.88,11594.0,53.3348,53.352,53.2058,53.223,11594.0
2016-02-10 13:20:00,61.85,61.97,61.85,61.9,15724.0,53.1972,53.3004,53.1972,53.2402,15724.0
2016-02-10 13:30:00,61.92,61.93,61.76,61.82,10534.0,53.2574,53.266,53.1198,53.1714,10534.0
2016-02-10 13:40:00,61.81,61.9,61.79,61.87,14475.0,53.1628,53.2402,53.1456,53.2144,14475.0
2016-02-10 13:50:00,61.86,61.86,61.68,61.7,17351.0,53.2058,53.2058,53.051,53.0682,17351.0
2016-02-10 14:00:00,61.71,61.77,61.66,61.69,44347.0,53.0768,53.1284,53.0338,53.0596,44347.0
2016-02-10 14:10:00,61.69,61.73,61.57,61.6,36152.0,53.0596,53.094,52.9564,52.9822,36152.0
2016-02-10 14:20:00,61.61,61.61,61.45,61.51,25789.0,52.9908,52.9908,52.8532,52.9048,25789.0
2016-02-10 14:30:00,61.5,61.61,61.41,61.41,28228.0,52.8962,52.9908,52.8188,52.8188,28228.0
2016-02-10 14:40:00,61.43,61.43,61.24,61.26,27708.0,52.836,52.836,52.6725,52.6897,27708.0
2016-02-10 14:50:00,61.25,61.27,61.18,61.21,48686.0,52.6811,52.6983,52.6209,52.6467,48686.0
2016-02-10 15:00:00,61.22,61.5,61.21,61.45,42951.0,52.6553,52.8962,52.6467,52.8532,42951.0
2016-02-10 15:10:00,61.45,61.47,61.1,61.1,25183.0,52.8532,52.8704,52.5521,52.5521,25183.0
2016-02-10 15:20:00,61.1,61.3,61.0,61.07,26054.0,52.5521,52.7241,52.4661,52.5263,26054.0
2016-02-10 15:30:00,61.09,61.17,60.99,61.01,55366.0,52.5435,52.6123,52.4575,52.4747,55366.0
2016-02-10 15:40:00,61.01,61.09,60.93,61.03,57185.0,52.4747,52.5435,52.4059,52.4919,57185.0
2016-02-10 15:50:00,61.03,61.03,60.9,60.94,103611.0,52.4919,52.4919,52.3801,52.4145,103611.0
2016-02-11 09:30:00,60.19,60.74,60.14,60.38,20081.0,51.7694,52.2425,51.7264,51.9329,20081.0
2016-02-11 09:40:00,60.38,60.55,60.27,60.34,15188.0,51.9329,52.0791,51.8382,51.8984,15188.0
2016-02-11 09:50:00,60.37,60.37,60.01,60.04,43080.0,51.9243,51.9243,51.6146,51.6404,43080.0
2016-02-11 10:00:00,60.04,60.11,59.91,59.98,30932.0,51.6404,51.7006,51.5286,51.5888,30932.0
2016-02-11 10:10:00,59.99,60.22,59.9,60.18,21436.0,51.5974,51.7952,51.52,51.7608,21436.0
2016-02-11 10:20:00,60.22,60.29,60.0,60.03,14626.0,51.7952,51.8554,51.606,51.6318,14626.0
2016-02-11 10:30:00,60.0,60.1,59.94,59.98,13929.0,51.606,51.692,51.5544,51.5888,13929.0
2016-02-11 10:40:00,59.93,60.16,59.92,60.13,7901.0,51.5458,51.7436,51.5372,51.7178,7901.0
2016-02-11 10:50:00,60.13,60.14,59.97,60.02,6500.0,51.7178,51.7264,51.5802,51.6232,6500.0
2016-02-11 11:00:00,60.01,60.12,59.96,59.99,12496.0,51.6146,51.7092,51.5716,51.5974,12496.0
2016-02-11 11:10:00,60.03,60.12,59.92,60.12,7711.0,51.6318,51.7092,51.5372,51.7092,7711.0
2016-02-11 11:20:00,60.08,60.15,59.92,59.93,9859.0,51.6748,51.735,51.5372,51.5458,9859.0
2016-02-11 11:30:00,59.95,59.95,59.78,59.91,8780.0,51.563,51.563,51.4168,51.5286,8780.0
2016-02-11 11:40:00,59.91,60.03,59.91,59.94,6450.0,51.5286,51.6318,51.5286,51.5544,6450.0
2016-02-11 11:50:00,59.97,60.1,59.97,60.0,8705.0,51.5802,51.692,51.5802,51.606,8705.0
2016-02-11 12:00:00,59.99,60.24,59.99,60.14,19204.0,51.5974,51.8124,51.5974,51.7264,19204.0
2016-02-11 12:10:00,60.17,60.26,60.04,60.08,8079.0,51.7522,51.8296,51.6404,51.6748,8079.0
2016-02-11 12:20:00,60.07,60.27,60.07,60.18,9600.0,51.6662,51.8382,51.6662,51.7608,9600.0
2016-02-11 12:30:00,60.12,60.12,59.99,60.07,8554.0,51.7092,51.7092,51.5974,51.6662,8554.0
2016-02-11 12:40:00,60.04,60.21,60.01,60.2,8071.0,51.6404,51.7866,51.6146,51.778,8071.0
2016-02-11 12:50:00,60.21,60.35,60.17,60.23,20573.0,51.7866,51.907,51.7522,51.8038,20573.0
2016-02-11 13:00:00,60.26,60.39,60.23,60.38,23556.0,51.8296,51.9415,51.8038,51.9329,23556.0
2016-02-11 13:10:00,60.39,60.42,60.34,60.41,4573.0,51.9415,51.9673,51.8984,51.9587,4573.0
2016-02-11 13:20:00,60.41,60.52,60.28,60.28,40047.0,51.9587,52.0533,51.8468,51.8468,40047.0
2016-02-11 13:30:00,60.28,60.32,60.06,60.06,18490.0,51.8468,51.8812,51.6576,51.6576,18490.0
2016-02-11 13:40:00,60.04,60.2,60.03,60.17,6440.0,51.6404,51.778,51.6318,51.7522,6440.0
2016-02-11 13:50:00,60.18,60.22,60.14,60.21,6717.0,51.7608,51.7952,51.7264,51.7866,6717.0
2016-02-11 14:00:00,60.19,60.27,60.17,60.26,6669.0,51.7694,51.8382,51.7522,51.8296,6669.0
2016-02-11 14:10:00,60.26,60.34,60.13,60.13,8443.0,51.8296,51.8984,51.7178,51.7178,8443.0
2016-02-11 14:20:00,60.12,60.19,60.07,60.08,14428.0,51.7092,51.7694,51.6662,51.6748,14428.0
2016-02-11 14:30:00,60.06,60.29,59.98,60.29,13826.0,51.6576,51.8554,51.5888,51.8554,13826.0
2016-02-11 14:40:00,60.32,60.49,60.16,60.44,23685.0,51.8812,52.0275,51.7436,51.9845,23685.0
2016-02-11 14:50:00,60.48,60.65,60.44,60.46,18554.0,52.0189,52.1651,51.9845,52.0017,18554.0
2016-02-11 15:00:00,60.49,60.5,60.29,60.37,13176.0,52.0275,52.0361,51.8554,51.9243,13176.0
2016-02-11 15:10:00,60.39,60.58,60.38,60.43,13700.0,51.9415,52.1049,51.9329,51.9759,13700.0
2016-02-11 15:20:00,60.43,60.57,60.4,60.56,13170.0,51.9759,52.0963,51.9501,52.0877,13170.0
2016-02-11 15:30:00,60.54,60.79,60.46,60.74,16915.0,52.0705,52.2855,52.0017,52.2425,16915.0
2016-02-11 15:40:00,60.74,60.83,60.7,60.72,28588.0,52.2425,52.3199,52.2081,52.2253,28588.0
2016-02-11 15:50:00,60.73,60.77,60.5,60.51,74120.0,52.2339,52.2683,52.0361,52.0447,74120.0
2016-02-12 09:30:00,61.0,61.17,60.68,60.78,11276.0,52.4661,52.6123,52.1909,52.2769,11276.0
2016-02-12 09:40:00,60.79,61.04,60.71,60.75,9154.0,52.2855,52.5005,52.2167,52.2511,9154.0
2016-02-12 09:50:00,60.77,60.88,60.71,60.76,3700.0,52.2683,52.3629,52.2167,52.2597,3700.0
2016-02-12 10:00:00,60.72,60.86,60.68,60.75,5965.0,52.2253,52.3457,52.1909,52.2511,5965.0
2016-02-12 10:10:00,60.8,60.83,60.72,60.82,3800.0,52.2941,52.3199,52.2253,52.3113,3800.0
2016-02-12 10:20:00,60.84,60.95,60.81,60.91,4000.0,52.3285,52.4231,52.3027,52.3887,4000.0
2016-02-12 10:30:00,60.97,61.05,60.96,60.99,5634.0,52.4403,52.5091,52.4317,52.4575,5634.0
2016-02-12 10:40:00,60.99,61.13,60.98,61.07,6297.0,52.4575,52.5779,52.4489,52.5263,6297.0
2016-02-12 10:50:00,61.04,61.18,61.04,61.12,8836.0,52.5005,52.6209,52.5005,52.5693,8836.0
2016-02-12 11:00:00,61.15,61.29,61.1,61.29,9732.0,52.5951,52.7155,52.5521,52.7155,9732.0
2016-02-12 11:10:00,61.27,61.49,61.26,61.46,16655.0,52.6983,52.8876,52.6897,52.8618,16655.0
2016-02-12 11:20:00,61.45,61.55,61.44,61.54,7126.0,52.8532,52.9392,52.8446,52.9306,7126.0
2016-02-12 11:30:00,61.58,61.6,61.52,61.59,10110.0,52.965,52.9822,52.9134,52.9736,10110.0
2016-02-12 11:40:00,61.59,61.71,61.57,61.69,11377.0,52.9736,53.0768,52.9564,53.0596,11377.0
2016-02-12 11:50:00,61.69,61.74,61.45,61.48,10297.0,53.0596,53.1026,52.8532,52.879,10297.0
2016-02-12 12:00:00,61.48,61.51,61.39,61.44,5249.0,52.879,52.9048,52.8016,52.8446,5249.0
2016-02-12 12:10:00,61.42,61.57,61.42,61.57,5161.0,52.8274,52.9564,52.8274,52.9564,5161.0
2016-02-12 12:20:00,61.6,61.72,61.58,61.72,7947.0,52.9822,53.0854,52.965,53.0854,7947.0
2016-02-12 12:30:00,61.72,61.75,61.68,61.75,6741.0,53.0854,53.1112,53.051,53.1112,6741.0
2016-02-12 12:40:00,61.78,61.85,61.73,61.73,8400.0,53.137,53.1972,53.094,53.094,8400.0
2016-02-12 12:50:00,61.74,61.75,61.66,61.71,5334.0,53.1026,53.1112,53.0338,53.0768,5334.0
2016-02-12 13:00:00,61.69,61.71,61.51,61.53,7356.0,53.0596,53.0768,52.9048,52.922,7356.0
2016-02-12 13:10:00,61.52,61.64,61.51,61.53,7893.0,52.9134,53.0166,52.9048,52.922,7893.0
2016-02-12 13:20:00,61.57,61.63,61.56,61.59,4100.0,52.9564,53.008,52.9478,52.9736,4100.0
2016-02-12 13:30:00,61.61,61.74,61.6,61.72,7078.0,52.9908,53.1026,52.9822,53.0854,7078.0
2016-02-12 13:40:00,61.69,61.75,61.66,61.75,4783.0,53.0596,53.1112,53.0338,53.1112,4783.0
2016-02-12 13:50:00,61.75,61.82,61.67,61.68,5875.0,53.1112,53.1714,53.0424,53.051,5875.0
2016-02-12 14:00:00,61.68,61.83,61.68,61.83,6871.0,53.051,53.18,53.051,53.18,6871.0
2016-02-12 14:10:00,61.83,61.84,61.74,61.77,11801.0,53.18,53.1886,53.1026,53.1284,11801.0
2016-02-12 14:20:00,61.77,61.84,61.76,61.79,8588.0,53.1284,53.1886,53.1198,53.1456,8588.0
2016-02-12 14:30:00,61.81,61.83,61.73,61.78,7341.0,53.1628,53.18,53.094,53.137,7341.0
2016-02-12 14:40:00,61.77,61.79,61.69,61.71,24173.0,53.1284,53.1456,53.0596,53.0768,24173.0
2016-02-12 14:50:00,61.71,61.73,61.67,61.69,12750.0,53.0768,53.094,53.0424,53.0596,12750.0
2016-02-12 15:00:00,61.69,61.72,61.59,61.7,18173.0,53.0596,53.0854,52.9736,53.0682,18173.0
2016-02-12 15:10:00,61.69,61.9,61.69,61.9,16437.0,53.0596,53.2402,53.0596,53.2402,16437.0
2016-02-12 15:20:00,61.91,61.96,61.74,61.87,15784.0,53.2488,53.2918,53.1026,53.2144,15784.0
2016-02-12 15:30:00,61.86,61.86,61.63,61.63,17648.0,53.2058,53.2058,53.008,53.008,17648.0
2016-02-12 15:40:00,61.63,61.81,61.63,61.75,27761.0,53.008,53.1628,53.008,53.1112,27761.0
2016-02-12 15:50:00,61.76,61.81,61.69,61.77,47780.0,53.1198,53.1628,53.0596,53.1284,47780.0
2016-02-16 09:30:00,62.47,62.78,62.47,62.63,14224.0,53.7305,53.9971,53.7305,53.8681,14224.0
2016-02-16 09:40:00,62.56,62.92,62.56,62.65,6351.0,53.8079,54.1175,53.8079,53.8853,6351.0
2016-02-16 09:50:00,62.71,62.76,62.63,62.63,9724.0,53.9369,53.9799,53.8681,53.8681,9724.0
2016-02-16 10:00:00,62.62,62.69,62.41,62.41,7858.0,53.8595,53.9197,53.6789,53.6789,7858.0
2016-02-16 10:10:00,62.41,62.73,62.36,62.68,14410.0,53.6789,53.9541,53.6359,53.9111,14410.0
2016-02-16 10:20:00,62.7,62.75,62.61,62.64,5060.0,53.9283,53.9713,53.8509,53.8767,5060.0
2016-02-16 10:30:00,62.66,62.88,62.66,62.81,5960.0,53.8939,54.0831,53.8939,54.0229,5960.0
2016-02-16 10:40:00,62.82,63.04,62.8,63.02,9413.0,54.0315,54.2207,54.0143,54.2035,9413.0
2016-02-16 10:50:00,63.0,63.01,62.78,62.78,5042.0,54.1863,54.1949,53.9971,53.9971,5042.0
2016-02-16 11:00:00,62.8,62.87,62.64,62.66,7468.0,54.0143,54.0745,53.8767,53.8939,7468.0
2016-02-16 11:10:00,62.65,62.73,62.46,62.54,9954.0,53.8853,53.9541,53.7219,53.7907,9954.0
2016-02-16 11:20:00,62.54,62.7,62.51,62.7,6771.0,53.7907,53.9283,53.7649,53.9283,6771.0
2016-02-16 11:30:00,62.71,62.93,62.7,62.91,18680.0,53.9369,54.1261,53.9283,54.1089,18680.0
2016-02-16 11:40:00,62.91,62.92,62.7,62.7,27275.0,54.1089,54.1175,53.9283,53.9283,27275.0
2016-02-16 11:50:00,62.7,63.01,62.7,63.01,9909.0,53.9283,54.1949,53.9283,54.1949,9909.0
2016-02-16 12:00:00,63.01,63.11,62.97,62.98,11005.0,54.1949,54.2809,54.1605,54.1691,11005.0
2016-02-16 12:10:00,62.98,62.98,62.87,62.89,12634.0,54.1691,54.1691,54.0745,54.0917,12634.0
2016-02-16 12:20:00,62.89,62.94,62.81,62.94,9700.0,54.0917,54.1347,54.0229,54.1347,9700.0
2016-02-16 12:30:00,62.95,63.05,62.95,63.01,4082.0,54.1433,54.2293,54.1433,54.1949,4082.0
2016-02-16 12:40:00,62.97,63.14,62.94,63.14,9526.0,54.1605,54.3067,54.1347,54.3067,9526.0
2016-02-16 12:50:00,63.12,63.36,63.06,63.35,8040.0,54.2895,54.496,54.2379,54.4874,8040.0
2016-02-16 13:00:00,63.37,63.39,63.25,63.26,8833.0,54.5046,54.5218,54.4013,54.4099,8833.0
2016-02-16 13:10:00,63.22,63.27,63.16,63.17,14051.0,54.3755,54.4185,54.3239,54.3325,14051.0
2016-02-16 13:20:00,63.2,63.2,63.09,63.14,12067.0,54.3583,54.3583,54.2637,54.3067,12067.0
2016-02-16 13:30:00,63.15,63.16,63.05,63.05,9203.0,54.3153,54.3239,54.2293,54.2293,9203.0
2016-02-16 13:40:00,63.01,63.12,62.97,63.02,8400.0,54.1949,54.2895,54.1605,54.2035,8400.0
2016-02-16 13:50:00,63.02,63.21,63.02,63.21,18628.0,54.2035,54.3669,54.2035,54.3669,18628.0
2016-02-16 14:00:00,63.21,63.31,63.21,63.27,6519.0,54.3669,54.4529,54.3669,54.4185,6519.0
2016-02-16 14:10:00,63.28,63.36,63.17,63.35,20598.0,54.4271,54.496,54.3325,54.4874,20598.0
2016-02-16 14:20:00,63.37,63.42,63.31,63.35,7583.0,54.5046,54.5476,54.4529,54.4874,7583.0
2016-02-16 14:30:00,63.4,63.4,63.34,63.36,5203.0,54.5304,54.5304,54.4787,54.496,5203.0
2016-02-16 14:40:00,63.36,63.39,63.18,63.2,8297.0,54.496,54.5218,54.3411,54.3583,8297.0
2016-02-16 14:50:00,63.19,63.24,63.09,63.2,25174.0,54.3497,54.3927,54.2637,54.3583,25174.0
2016-02-16 15:00:00,63.17,63.25,63.11,63.14,11873.0,54.3325,54.4013,54.2809,54.3067,11873.0
2016-02-16 15:10:00,63.14,63.29,63.13,63.29,10342.0,54.3067,54.4357,54.2981,54.4357,10342.0
2016-02-16 15:20:00,63.29,63.4,63.2,63.38,16397.0,54.4357,54.5304,54.3583,54.5132,16397.0
2016-02-16 15:30:00,63.37,63.38,63.28,63.28,16257.0,54.5046,54.5132,54.4271,54.4271,16257.0
2016-02-16 15:40:00,63.29,63.38,63.24,63.31,24028.0,54.4357,54.5132,54.3927,54.4529,24028.0
2016-02-16 15:50:00,63.32,63.46,63.31,63.41,72579.0,54.4615,54.582,54.4529,54.539,72579.0
2016-02-17 09:30:00,63.93,64.14,63.74,63.84,33062.0,54.9862,55.1668,54.8228,54.9088,33062.0
2016-02-17 09:40:00,63.85,64.02,63.84,63.99,13500.0,54.9174,55.0636,54.9088,55.0378,13500.0
2016-02-17 09:50:00,64.0,64.06,63.94,64.0,28746.0,55.0464,55.098,54.9948,55.0464,28746.0
2016-02-17 10:00:00,64.01,64.05,63.9,63.97,19242.0,55.055,55.0894,54.9604,55.0206,19242.0
2016-02-17 10:10:00,63.99,64.12,63.97,64.1,10300.0,55.0378,55.1496,55.0206,55.1324,10300.0
2016-02-17 10:20:00,64.09,64.35,64.09,64.35,11414.0,55.1238,55.3475,55.1238,55.3475,11414.0
2016-02-17 10:30:00,64.35,64.44,64.33,64.38,14063.0,55.3475,55.4249,55.3302,55.3733,14063.0
2016-02-17 10:40:00,64.37,64.72,64.36,64.69,32634.0,55.3647,55.6657,55.3561,55.6399,32634.0
2016-02-17 10:50:00,64.72,64.75,64.67,64.68,12378.0,55.6657,55.6915,55.6227,55.6313,12378.0
2016-02-17 11:00:00,64.68,64.8,64.56,64.64,35601.0,55.6313,55.7345,55.5281,55.5969,35601.0
2016-02-17 11:10:00,64.65,64.81,64.65,64.8,8459.0,55.6055,55.7431,55.6055,55.7345,8459.0
2016-02-17 11:20:00,64.81,64.81,64.66,64.79,5785.0,55.7431,55.7431,55.6141,55.7259,5785.0
2016-02-17 11:30:00,64.76,64.78,64.57,64.58,6120.0,55.7001,55.7173,55.5367,55.5453,6120.0
2016-02-17 11:40:00,64.58,64.61,64.52,64.57,9468.0,55.5453,55.5711,55.4937,55.5367,9468.0
2016-02-17 11:50:00,64.55,64.59,64.44,64.51,9484.0,55.5195,55.5539,55.4249,55.4851,9484.0
2016-02-17 12:00:00,64.54,64.59,64.51,64.56,6289.0,55.5109,55.5539,55.4851,55.5281,6289.0
2016-02-17 12:10:00,64.56,64.83,64.56,64.83,5060.0,55.5281,55.7603,55.5281,55.7603,5060.0
2016-02-17 12:20:00,64.8,64.88,64.79,64.8,15945.0,55.7345,55.8033,55.7259,55.7345,15945.0
2016-02-17 12:30:00,64.8,64.99,64.8,64.94,15852.0,55.7345,55.8979,55.7345,55.8549,15852.0
2016-02-17 12:40:00,64.94,64.97,64.85,64.86,11019.0,55.8549,55.8807,55.7775,55.7861,11019.0
2016-02-17 12:50:00,64.87,64.89,64.85,64.88,7485.0,55.7947,55.8119,55.7775,55.8033,7485.0
2016-02-17 13:00:00,64.88,64.94,64.87,64.91,3412.0,55.8033,55.8549,55.7947,55.8291,3412.0
2016-02-17 13:10:00,64.92,64.99,64.85,64.94,7000.0,55.8377,55.8979,55.7775,55.8549,7000.0
2016-02-17 13:20:00,64.95,64.95,64.85,64.88,10997.0,55.8635,55.8635,55.7775,55.8033,10997.0
2016-02-17 13:30:00,64.88,64.9,64.85,64.89,31795.0,55.8033,55.8205,55.7775,55.8119,31795.0
2016-02-17 13:40:00,64.89,64.9,64.85,64.88,11346.0,55.8119,55.8205,55.7775,55.8033,11346.0
2016-02-17 13:50:00,64.87,64.87,64.66,64.73,10178.0,55.7947,55.7947,55.6141,55.6743,10178.0
2016-02-17 14:00:00,64.73,64.87,64.71,64.87,16281.0,55.6743,55.7947,55.6571,55.7947,16281.0
2016-02-17 14:10:00,64.87,65.08,64.85,65.01,14454.0,55.7947,55.9753,55.7775,55.9151,14454.0
2016-02-17 14:20:00,65.03,65.07,65.03,65.06,11498.0,55.9323,55.9667,55.9323,55.9581,11498.0
2016-02-17 14:30:00,65.06,65.11,65.03,65.06,14527.0,55.9581,56.0011,55.9323,55.9581,14527.0
2016-02-17 14:40:00,65.06,65.17,65.01,65.01,16126.0,55.9581,56.0527,55.9151,55.9151,16126.0
2016-02-17 14:50:00,64.97,65.01,64.9,65.01,10371.0,55.8807,55.9151,55.8205,55.9151,10371.0
2016-02-17 15:00:00,65.0,65.07,64.94,65.07,16086.0,55.9065,55.9667,55.8549,55.9667,16086.0
2016-02-17 15:10:00,65.07,65.16,65.03,65.13,19962.0,55.9667,56.0441,55.9323,56.0183,19962.0
2016-02-17 15:20:00,65.15,65.18,65.02,65.11,21313.0,56.0355,56.0613,55.9237,56.0011,21313.0
2016-02-17 15:30:00,65.12,65.15,64.99,65.15,33113.0,56.0097,56.0355,55.8979,56.0355,33113.0
2016-02-17 15:40:00,65.15,65.19,65.01,65.01,46558.0,56.0355,56.0699,55.9151,55.9151,46558.0
2016-02-17 15:50:00,65.01,65.13,64.99,65.02,116917.0,55.9151,56.0183,55.8979,55.9237,116917.0
2016-02-18 09:30:00,65.17,65.23,64.77,65.14,10632.0,56.0527,56.1043,55.7087,56.0269,10632.0
2016-02-18 09:40:00,65.16,65.3,65.05,65.17,10153.0,56.0441,56.1645,55.9495,56.0527,10153.0
2016-02-18 09:50:00,65.19,65.19,64.98,65.05,7512.0,56.0699,56.0699,55.8893,55.9495,7512.0
2016-02-18 10:00:00,65.05,65.19,64.99,65.01,22604.0,55.9495,56.0699,55.8979,55.9151,22604.0
2016-02-18 10:10:00,65.0,65.15,64.95,65.01,13142.0,55.9065,56.0355,55.8635,55.9151,13142.0
2016-02-18 10:20:00,65.03,65.2,65.03,65.18,10902.0,55.9323,56.0785,55.9323,56.0613,10902.0
2016-02-18 10:30:00,65.2,65.41,65.16,65.4,18818.0,56.0785,56.2592,56.0441,56.2506,18818.0
2016-02-18 10:40:00,65.38,65.41,65.2,65.2,28194.0,56.2334,56.2592,56.0785,56.0785,28194.0
2016-02-18 10:50:00,65.2,65.22,65.0,65.03,32016.0,56.0785,56.0957,55.9065,55.9323,32016.0
2016-02-18 11:00:00,65.01,65.1,64.94,65.05,17805.0,55.9151,55.9925,55.8549,55.9495,17805.0
2016-02-18 11:10:00,65.07,65.1,64.9,64.93,15465.0,55.9667,55.9925,55.8205,55.8463,15465.0
2016-02-18 11:20:00,64.94,65.12,64.94,65.12,23534.0,55.8549,56.0097,55.8549,56.0097,23534.0
2016-02-18 11:30:00,65.09,65.14,64.92,65.01,41865.0,55.9839,56.0269,55.8377,55.9151,41865.0
2016-02-18 11:40:00,65.02,65.12,65.02,65.05,8196.0,55.9237,56.0097,55.9237,55.9495,8196.0
2016-02-18 11:50:00,65.04,65.12,65.01,65.08,14929.0,55.9409,56.0097,55.9151,55.9753,14929.0
2016-02-18 12:00:00,65.08,65.11,65.02,65.03,14059.0,55.9753,56.0011,55.9237,55.9323,14059.0
2016-02-18 12:10:00,65.04,65.05,64.99,65.0,9839.0,55.9409,55.9495,55.8979,55.9065,9839.0
2016-02-18 12:20:00,64.98,65.01,64.94,64.95,10526.0,55.8893,55.9151,55.8549,55.8635,10526.0
2016-02-18 12:30:00,64.95,65.01,64.95,64.97,4721.0,55.8635,55.9151,55.8635,55.8807,4721.0
2016-02-18 12:40:00,64.97,65.01,64.94,65.0,4915.0,55.8807,55.9151,55.8549,55.9065,4915.0
2016-02-18 12:50:00,65.01,65.07,64.98,64.99,5091.0,55.9151,55.9667,55.8893,55.8979,5091.0
2016-02-18 13:00:00,64.97,65.01,64.89,64.99,12519.0,55.8807,55.9151,55.8119,55.8979,12519.0
2016-02-18 13:10:00,64.97,64.97,64.75,64.85,6302.0,55.8807,55.8807,55.6915,55.7775,6302.0
2016-02-18 13:20:00,64.85,64.88,64.79,64.79,6429.0,55.7775,55.8033,55.7259,55.7259,6429.0
2016-02-18 13:30:00,64.79,64.82,64.75,64.77,5391.0,55.7259,55.7517,55.6915,55.7087,5391.0
2016-02-18 13:40:00,64.77,64.78,64.72,64.75,8331.0,55.7087,55.7173,55.6657,55.6915,8331.0
2016-02-18 13:50:00,64.75,64.89,64.75,64.82,16436.0,55.6915,55.8119,55.6915,55.7517,16436.0
2016-02-18 14:00:00,64.83,64.83,64.74,64.74,27230.0,55.7603,55.7603,55.6829,55.6829,27230.0
2016-02-18 14:10:00,64.75,64.79,64.71,64.79,6662.0,55.6915,55.7259,55.6571,55.7259,6662.0
2016-02-18 14:20:00,64.8,64.8,64.77,64.79,11375.0,55.7345,55.7345,55.7087,55.7259,11375.0
2016-02-18 14:30:00,64.79,65.04,64.77,64.99,32806.0,55.7259,55.9409,55.7087,55.8979,32806.0
2016-02-18 14:40:00,65.0,65.02,64.93,64.93,8012.0,55.9065,55.9237,55.8463,55.8463,8012.0
2016-02-18 14:50:00,64.93,64.99,64.9,64.92,21970.0,55.8463,55.8979,55.8205,55.8377,21970.0
2016-02-18 15:00:00,64.92,64.94,64.9,64.94,23803.0,55.8377,55.8549,55.8205,55.8549,23803.0
2016-02-18 15:10:00,64.94,65.01,64.89,65.01,34616.0,55.8549,55.9151,55.8119,55.9151,34616.0
2016-02-18 15:20:00,65.0,65.02,64.85,64.91,17361.0,55.9065,55.9237,55.7775,55.8291,17361.0
2016-02-18 15:30:00,64.91,64.95,64.82,64.84,35811.0,55.8291,55.8635,55.7517,55.7689,35811.0
2016-02-18 15:40:00,64.85,64.85,64.68,64.7,39062.0,55.7775,55.7775,55.6313,55.6485,39062.0
2016-02-18 15:50:00,64.72,64.83,64.67,64.78,98031.0,55.6657,55.7603,55.6227,55.7173,98031.0
2016-02-19 09:30:00,64.78,65.15,64.33,64.64,63768.0,55.7173,56.0355,55.3302,55.5969,63768.0
2016-02-19 09:40:00,64.63,64.63,64.46,64.56,15515.0,55.5883,55.5883,55.4421,55.5281,15515.0
2016-02-19 09:50:00,64.55,64.84,64.38,64.63,12909.0,55.5195,55.7689,55.3733,55.5883,12909.0
2016-02-19 10:00:00,64.71,64.83,64.64,64.65,58032.0,55.6571,55.7603,55.5969,55.6055,58032.0
2016-02-19 10:10:00,64.65,64.7,64.57,64.62,32185.0,55.6055,55.6485,55.5367,55.5797,32185.0
2016-02-19 10:20:00,64.66,64.66,64.6,64.6,33984.0,55.6141,55.6141,55.5625,55.5625,33984.0
2016-02-19 10:30:00,64.61,64.78,64.59,64.7,53004.0,55.5711,55.7173,55.5539,55.6485,53004.0
2016-02-19 10:40:00,64.68,65.07,64.68,65.07,12404.0,55.6313,55.9667,55.6313,55.9667,12404.0
2016-02-19 10:50:00,65.07,65.27,65.07,65.19,36078.0,55.9667,56.1387,55.9667,56.0699,36078.0
2016-02-19 11:00:00,65.15,65.31,65.12,65.25,23789.0,56.0355,56.1731,56.0097,56.1215,23789.0
2016-02-19 11:10:00,65.29,65.49,65.29,65.49,13837.0,56.1559,56.328,56.1559,56.328,13837.0
2016-02-19 11:20:00,65.47,65.56,65.37,65.45,48047.0,56.3108,56.3882,56.2248,56.2936,48047.0
2016-02-19 11:30:00,65.46,65.53,65.35,65.42,15725.0,56.3022,56.3624,56.2076,56.2678,15725.0
2016-02-19 11:40:00,65.45,65.57,65.45,65.49,13558.0,56.2936,56.3968,56.2936,56.328,13558.0
2016-02-19 11:50:00,65.51,65.63,65.44,65.47,10835.0,56.3452,56.4484,56.285,56.3108,10835.0
2016-02-19 12:00:00,65.49,65.69,65.48,65.69,11772.0,56.328,56.5,56.3194,56.5,11772.0
2016-02-19 12:10:00,65.68,65.71,65.46,65.46,9974.0,56.4914,56.5172,56.3022,56.3022,9974.0
2016-02-19 12:20:00,65.45,65.48,65.32,65.32,9027.0,56.2936,56.3194,56.1817,56.1817,9027.0
2016-02-19 12:30:00,65.28,65.35,65.26,65.27,16461.0,56.1473,56.2076,56.1301,56.1387,16461.0
2016-02-19 12:40:00,65.27,65.31,65.19,65.21,49419.0,56.1387,56.1731,56.0699,56.0871,49419.0
2016-02-19 12:50:00,65.18,65.19,65.08,65.1,17142.0,56.0613,56.0699,55.9753,55.9925,17142.0
2016-02-19 13:00:00,65.12,65.15,65.02,65.02,9802.0,56.0097,56.0355,55.9237,55.9237,9802.0
2016-02-19 13:10:00,65.03,65.1,65.02,65.02,41838.0,55.9323,55.9925,55.9237,55.9237,41838.0
2016-02-19 13:20:00,65.03,65.11,65.02,65.06,117304.0,55.9323,56.0011,55.9237,55.9581,117304.0
2016-02-19 13:30:00,65.1,65.45,65.08,65.43,102825.0,55.9925,56.2936,55.9753,56.2764,102825.0
2016-02-19 13:40:00,65.44,65.61,65.44,65.44,6695.0,56.285,56.4312,56.285,56.285,6695.0
2016-02-19 13:50:00,65.45,65.49,65.4,65.42,3800.0,56.2936,56.328,56.2506,56.2678,3800.0
2016-02-19 14:00:00,65.42,65.47,65.42,65.42,9212.0,56.2678,56.3108,56.2678,56.2678,9212.0
2016-02-19 14:10:00,65.4,65.5,65.29,65.48,12082.0,56.2506,56.3366,56.1559,56.3194,12082.0
2016-02-19 14:20:00,65.48,65.51,65.4,65.48,9313.0,56.3194,56.3452,56.2506,56.3194,9313.0
2016-02-19 14:30:00,65.49,65.55,65.46,65.47,24582.0,56.328,56.3796,56.3022,56.3108,24582.0
2016-02-19 14:40:00,65.49,65.56,65.47,65.54,11002.0,56.328,56.3882,56.3108,56.371,11002.0
2016-02-19 14:50:00,65.53,65.58,65.41,65.42,9070.0,56.3624,56.4054,56.2592,56.2678,9070.0
2016-02-19 15:00:00,65.41,65.62,65.41,65.62,14289.0,56.2592,56.4398,56.2592,56.4398,14289.0
2016-02-19 15:10:00,65.63,65.7,65.59,65.62,18653.0,56.4484,56.5086,56.414,56.4398,18653.0
2016-02-19 15:20:00,65.61,65.79,65.61,65.78,27105.0,56.4312,56.586,56.4312,56.5774,27105.0
2016-02-19 15:30:00,65.78,65.97,65.78,65.95,90238.0,56.5774,56.7408,56.5774,56.7236,90238.0
2016-02-19 15:40:00,65.95,66.06,65.93,66.03,81181.0,56.7236,56.8182,56.7064,56.7924,81181.0
2016-02-19 15:50:00,66.03,66.03,65.92,66.01,161095.0,56.7924,56.7924,56.6978,56.7752,161095.0
2016-02-22 09:30:00,66.46,66.66,66.21,66.41,73274.0,57.1623,57.3343,56.9472,57.1193,73274.0
2016-02-22 09:40:00,66.46,66.61,66.31,66.4,73509.0,57.1623,57.2913,57.0332,57.1107,73509.0
2016-02-22 09:50:00,66.39,66.5,66.25,66.33,25489.0,57.1021,57.1967,56.9816,57.0504,25489.0
2016-02-22 10:00:00,66.33,66.47,66.32,66.42,43351.0,57.0504,57.1709,57.0418,57.1279,43351.0
2016-02-22 10:10:00,66.42,66.57,66.42,66.5,102714.0,57.1279,57.2569,57.1279,57.1967,102714.0
2016-02-22 10:20:00,66.51,66.51,66.4,66.44,60811.0,57.2053,57.2053,57.1107,57.1451,60811.0
2016-02-22 10:30:00,66.42,66.51,66.39,66.46,63076.0,57.1279,57.2053,57.1021,57.1623,63076.0
2016-02-22 10:40:00,66.47,66.6,66.42,66.48,49178.0,57.1709,57.2827,57.1279,57.1795,49178.0
2016-02-22 10:50:00,66.5,66.54,66.43,66.49,85305.0,57.1967,57.2311,57.1365,57.1881,85305.0
2016-02-22 11:00:00,66.5,66.67,66.49,66.66,34398.0,57.1967,57.3429,57.1881,57.3343,34398.0
2016-02-22 11:10:00,66.65,66.8,66.6,66.69,23307.0,57.3257,57.4547,57.2827,57.3601,23307.0
2016-02-22 11:20:00,66.69,66.8,66.69,66.75,62426.0,57.3601,57.4547,57.3601,57.4117,62426.0
2016-02-22 11:30:00,66.75,66.82,66.75,66.76,18372.0,57.4117,57.4719,57.4117,57.4203,18372.0
2016-02-22 11:40:00,66.77,66.8,66.74,66.77,20052.0,57.4289,57.4547,57.4031,57.4289,20052.0
2016-02-22 11:50:00,66.77,66.77,66.74,66.76,13390.0,57.4289,57.4289,57.4031,57.4203,13390.0
2016-02-22 12:00:00,66.75,66.77,66.74,66.77,17707.0,57.4117,57.4289,57.4031,57.4289,17707.0
2016-02-22 12:10:00,66.77,66.8,66.74,66.78,32878.0,57.4289,57.4547,57.4031,57.4375,32878.0
2016-02-22 12:20:00,66.78,66.79,66.72,66.78,18724.0,57.4375,57.4461,57.3859,57.4375,18724.0
2016-02-22 12:30:00,66.77,66.79,66.75,66.78,15282.0,57.4289,57.4461,57.4117,57.4375,15282.0
2016-02-22 12:40:00,66.78,66.79,66.73,66.73,11931.0,57.4375,57.4461,57.3945,57.3945,11931.0
2016-02-22 12:50:00,66.75,66.78,66.75,66.76,16513.0,57.4117,57.4375,57.4117,57.4203,16513.0
2016-02-22 13:00:00,66.76,66.78,66.67,66.69,11263.0,57.4203,57.4375,57.3429,57.3601,11263.0
2016-02-22 13:10:00,66.6,66.61,66.5,66.53,6441.0,57.2827,57.2913,57.1967,57.2225,6441.0
2016-02-22 13:20:00,66.55,66.55,66.42,66.42,56556.0,57.2397,57.2397,57.1279,57.1279,56556.0
2016-02-22 13:30:00,66.41,66.54,66.41,66.54,5717.0,57.1193,57.2311,57.1193,57.2311,5717.0
2016-02-22 13:40:00,66.55,66.6,66.54,66.6,5946.0,57.2397,57.2827,57.2311,57.2827,5946.0
2016-02-22 13:50:00,66.6,66.74,66.59,66.71,10038.0,57.2827,57.4031,57.2741,57.3773,10038.0
2016-02-22 14:00:00,66.7,66.72,66.6,66.6,17513.0,57.3687,57.3859,57.2827,57.2827,17513.0
2016-02-22 14:10:00,66.6,66.79,66.53,66.77,99136.0,57.2827,57.4461,57.2225,57.4289,99136.0
2016-02-22 14:20:00,66.78,66.95,66.77,66.85,10728.0,57.4375,57.5837,57.4289,57.4977,10728.0
2016-02-22 14:30:00,66.86,66.86,66.75,66.79,28393.0,57.5063,57.5063,57.4117,57.4461,28393.0
2016-02-22 14:40:00,66.78,66.79,66.74,66.78,19652.0,57.4375,57.4461,57.4031,57.4375,19652.0
2016-02-22 14:50:00,66.77,66.86,66.77,66.79,10610.0,57.4289,57.5063,57.4289,57.4461,10610.0
2016-02-22 15:00:00,66.8,66.81,66.74,66.75,39335.0,57.4547,57.4633,57.4031,57.4117,39335.0
2016-02-22 15:10:00,66.75,66.88,66.74,66.81,22216.0,57.4117,57.5235,57.4031,57.4633,22216.0
2016-02-22 15:20:00,66.82,67.13,66.8,66.96,62914.0,57.4719,57.7385,57.4547,57.5923,62914.0
2016-02-22 15:30:00,66.94,67.01,66.91,66.91,64400.0,57.5751,57.6353,57.5493,57.5493,64400.0
2016-02-22 15:40:00,66.9,66.95,66.83,66.89,93380.0,57.5407,57.5837,57.4805,57.5321,93380.0
2016-02-22 15:50:00,66.9,66.94,66.71,66.74,189040.0,57.5407,57.5751,57.3773,57.4031,189040.0
2016-02-23 09:30:00,70.04,70.43,69.31,69.84,250117.0,60.2414,60.5769,59.6135,60.0694,250117.0
2016-02-23 09:40:00,69.83,70.93,69.65,70.88,465650.0,60.0608,61.0069,59.906,60.9639,465650.0
2016-02-23 09:50:00,70.88,72.13,70.82,71.92,388694.0,60.9639,62.039,60.9123,61.8584,388694.0
2016-02-23 10:00:00,71.91,72.47,71.5,72.13,296228.0,61.8498,62.3315,61.4972,62.039,296228.0
2016-02-23 10:10:00,72.13,72.71,71.54,71.8,250673.0,62.039,62.5379,61.5316,61.7552,250673.0
2016-02-23 10:20:00,71.79,71.79,71.28,71.28,116905.0,61.7466,61.7466,61.3079,61.3079,116905.0
2016-02-23 10:30:00,71.29,71.61,71.25,71.45,107905.0,61.3165,61.5918,61.2821,61.4542,107905.0
2016-02-23 10:40:00,71.44,71.86,71.37,71.61,279758.0,61.4456,61.8068,61.3854,61.5918,279758.0
2016-02-23 10:50:00,71.6,71.7,71.37,71.49,68307.0,61.5832,61.6692,61.3854,61.4886,68307.0
2016-02-23 11:00:00,71.46,71.73,71.34,71.44,108109.0,61.4628,61.695,61.3596,61.4456,108109.0
2016-02-23 11:10:00,71.42,71.42,71.11,71.2,165380.0,61.4284,61.4284,61.1617,61.2391,165380.0
2016-02-23 11:20:00,71.2,71.45,71.02,71.35,93886.0,61.2391,61.4542,61.0843,61.3682,93886.0
2016-02-23 11:30:00,71.4,71.65,71.37,71.47,97376.0,61.4112,61.6262,61.3854,61.4714,97376.0
2016-02-23 11:40:00,71.45,71.51,71.35,71.45,32250.0,61.4542,61.5058,61.3682,61.4542,32250.0
2016-02-23 11:50:00,71.46,71.53,71.23,71.35,95101.0,61.4628,61.523,61.2649,61.3682,95101.0
2016-02-23 12:00:00,71.38,71.5,71.34,71.45,39945.0,61.394,61.4972,61.3596,61.4542,39945.0
2016-02-23 12:10:00,71.44,71.5,71.34,71.43,62394.0,61.4456,61.4972,61.3596,61.437,62394.0
2016-02-23 12:20:00,71.44,71.5,71.38,71.41,59713.0,61.4456,61.4972,61.394,61.4198,59713.0
2016-02-23 12:30:00,71.4,71.42,71.3,71.33,40960.0,61.4112,61.4284,61.3251,61.351,40960.0
2016-02-23 12:40:00,71.33,71.37,71.25,71.32,138405.0,61.351,61.3854,61.2821,61.3423,138405.0
2016-02-23 12:50:00,71.31,71.34,70.9,71.02,79360.0,61.3337,61.3596,60.9811,61.0843,79360.0
2016-02-23 13:00:00,71.03,71.42,70.98,71.34,160785.0,61.0929,61.4284,61.0499,61.3596,160785.0
2016-02-23 13:10:00,71.36,71.38,71.19,71.3,58026.0,61.3768,61.394,61.2305,61.3251,58026.0
2016-02-23 13:20:00,71.31,71.38,71.28,71.34,84807.0,61.3337,61.394,61.3079,61.3596,84807.0
2016-02-23 13:30:00,71.34,71.37,71.31,71.34,40243.0,61.3596,61.3854,61.3337,61.3596,40243.0
2016-02-23 13:40:00,71.35,71.37,71.22,71.36,80711.0,61.3682,61.3854,61.2563,61.3768,80711.0
2016-02-23 13:50:00,71.36,71.36,71.31,71.32,30003.0,61.3768,61.3768,61.3337,61.3423,30003.0
2016-02-23 14:00:00,71.33,71.36,71.29,71.32,41515.0,61.351,61.3768,61.3165,61.3423,41515.0
2016-02-23 14:10:00,71.31,71.37,71.3,71.35,38796.0,61.3337,61.3854,61.3251,61.3682,38796.0
2016-02-23 14:20:00,71.35,71.45,71.09,71.24,102189.0,61.3682,61.4542,61.1445,61.2735,102189.0
2016-02-23 14:30:00,71.26,71.33,71.22,71.31,28042.0,61.2907,61.351,61.2563,61.3337,28042.0
2016-02-23 14:40:00,71.31,71.35,71.27,71.34,23020.0,61.3337,61.3682,61.2993,61.3596,23020.0
2016-02-23 14:50:00,71.34,71.34,71.2,71.27,24425.0,61.3596,61.3596,61.2391,61.2993,24425.0
2016-02-23 15:00:00,71.27,71.27,71.12,71.15,31352.0,61.2993,61.2993,61.1703,61.1961,31352.0
2016-02-23 15:10:00,71.15,71.24,71.14,71.17,33238.0,61.1961,61.2735,61.1875,61.2133,33238.0
2016-02-23 15:20:00,71.17,71.23,71.11,71.12,43293.0,61.2133,61.2649,61.1617,61.1703,43293.0
2016-02-23 15:30:00,71.13,71.16,71.05,71.15,64424.0,61.1789,61.2047,61.1101,61.1961,64424.0
2016-02-23 15:40:00,71.15,71.16,71.01,71.02,151000.0,61.1961,61.2047,61.0757,61.0843,151000.0
2016-02-23 15:50:00,71.03,71.04,70.66,70.78,264916.0,61.0929,61.1015,60.7747,60.8779,264916.0
2016-02-24 09:30:00,70.63,72.12,70.63,72.12,162221.0,60.7489,62.0304,60.7489,62.0304,162221.0
2016-02-24 09:40:00,72.1,72.2,71.91,72.12,220745.0,62.0132,62.0992,61.8498,62.0304,220745.0
2016-02-24 09:50:00,72.11,72.18,71.71,71.77,187960.0,62.0218,62.082,61.6778,61.7294,187960.0
2016-02-24 10:00:00,71.74,71.9,71.67,71.8,160764.0,61.7036,61.8412,61.6434,61.7552,160764.0
2016-02-24 10:10:00,71.8,71.87,71.73,71.76,93295.0,61.7552,61.8154,61.695,61.7208,93295.0
2016-02-24 10:20:00,71.76,71.82,71.74,71.78,44672.0,61.7208,61.7724,61.7036,61.738,44672.0
2016-02-24 10:30:00,71.79,71.88,71.68,71.7,114159.0,61.7466,61.824,61.652,61.6692,114159.0
2016-02-24 10:40:00,71.7,71.76,71.58,71.7,118131.0,61.6692,61.7208,61.566,61.6692,118131.0
2016-02-24 10:50:00,71.72,71.81,71.64,71.71,109033.0,61.6864,61.7638,61.6176,61.6778,109033.0
2016-02-24 11:00:00,71.71,71.74,71.65,71.69,56971.0,61.6778,61.7036,61.6262,61.6606,56971.0
2016-02-24 11:10:00,71.7,71.73,71.46,71.48,61292.0,61.6692,61.695,61.4628,61.48,61292.0
2016-02-24 11:20:00,71.48,71.56,71.26,71.29,91729.0,61.48,61.5488,61.2907,61.3165,91729.0
2016-02-24 11:30:00,71.29,71.4,71.1,71.11,91510.0,61.3165,61.4112,61.1531,61.1617,91510.0
2016-02-24 11:40:00,71.12,71.4,71.05,71.36,59163.0,61.1703,61.4112,61.1101,61.3768,59163.0
2016-02-24 11:50:00,71.38,71.38,71.09,71.15,95075.0,61.394,61.394,61.1445,61.1961,95075.0
2016-02-24 12:00:00,71.16,71.16,71.0,71.1,67354.0,61.2047,61.2047,61.0671,61.1531,67354.0
2016-02-24 12:10:00,71.1,71.11,70.94,70.99,58517.0,61.1531,61.1617,61.0155,61.0585,58517.0
2016-02-24 12:20:00,71.0,71.11,71.0,71.04,44068.0,61.0671,61.1617,61.0671,61.1015,44068.0
2016-02-24 12:30:00,71.04,71.09,70.99,71.08,37638.0,61.1015,61.1445,61.0585,61.1359,37638.0
2016-02-24 12:40:00,71.09,71.11,71.03,71.06,42540.0,61.1445,61.1617,61.0929,61.1187,42540.0
2016-02-24 12:50:00,71.06,71.11,71.01,71.08,46426.0,61.1187,61.1617,61.0757,61.1359,46426.0
2016-02-24 13:00:00,71.08,71.42,71.03,71.41,57148.0,61.1359,61.4284,61.0929,61.4198,57148.0
2016-02-24 13:10:00,71.42,71.53,71.36,71.47,35872.0,61.4284,61.523,61.3768,61.4714,35872.0
2016-02-24 13:20:00,71.48,71.53,71.43,71.51,40622.0,61.48,61.523,61.437,61.5058,40622.0
2016-02-24 13:30:00,71.52,71.52,71.44,71.46,146482.0,61.5144,61.5144,61.4456,61.4628,146482.0
2016-02-24 13:40:00,71.48,71.48,71.17,71.2,65311.0,61.48,61.48,61.2133,61.2391,65311.0
2016-02-24 13:50:00,71.23,71.72,71.22,71.7,47974.0,61.2649,61.6864,61.2563,61.6692,47974.0
2016-02-24 14:00:00,71.7,71.9,71.7,71.86,49161.0,61.6692,61.8412,61.6692,61.8068,49161.0
2016-02-24 14:10:00,71.89,72.08,71.85,72.04,43552.0,61.8326,61.996,61.7982,61.9616,43552.0
2016-02-24 14:20:00,72.05,72.2,72.04,72.15,39663.0,61.9702,62.0992,61.9616,62.0562,39663.0
2016-02-24 14:30:00,72.16,72.27,72.09,72.23,71510.0,62.0648,62.1594,62.0046,62.125,71510.0
2016-02-24 14:40:00,72.22,72.35,72.22,72.32,57928.0,62.1164,62.2283,62.1164,62.2024,57928.0
2016-02-24 14:50:00,72.34,72.34,72.26,72.32,26827.0,62.2197,62.2197,62.1508,62.2024,26827.0
2016-02-24 15:00:00,72.33,72.62,72.3,72.62,45755.0,62.2111,62.4605,62.1852,62.4605,45755.0
2016-02-24 15:10:00,72.64,72.89,72.63,72.89,29965.0,62.4777,62.6927,62.4691,62.6927,29965.0
2016-02-24 15:20:00,72.9,73.0,72.82,72.84,77362.0,62.7013,62.7873,62.6325,62.6497,77362.0
2016-02-24 15:30:00,72.85,72.85,72.61,72.65,130812.0,62.6583,62.6583,62.4519,62.4863,130812.0
2016-02-24 15:40:00,72.67,72.76,72.63,72.66,74315.0,62.5035,62.5809,62.4691,62.4949,74315.0
2016-02-24 15:50:00,72.66,72.91,72.65,72.84,202497.0,62.4949,62.7099,62.4863,62.6497,202497.0
2016-02-25 09:30:00,72.99,73.47,72.67,73.25,143042.0,62.7787,63.1916,62.5035,63.0023,143042.0
2016-02-25 09:40:00,73.26,73.51,73.0,73.45,174591.0,63.0109,63.226,62.7873,63.1744,174591.0
2016-02-25 09:50:00,73.47,73.79,73.44,73.66,58036.0,63.1916,63.4668,63.1658,63.355,58036.0
2016-02-25 10:00:00,73.67,73.75,73.57,73.74,35811.0,63.3636,63.4324,63.2776,63.4238,35811.0
2016-02-25 10:10:00,73.73,73.8,73.65,73.7,133369.0,63.4152,63.4754,63.3464,63.3894,133369.0
2016-02-25 10:20:00,73.71,73.97,73.68,73.97,60693.0,63.398,63.6216,63.3722,63.6216,60693.0
2016-02-25 10:30:00,73.94,74.12,73.81,74.09,75127.0,63.5958,63.7506,63.484,63.7248,75127.0
2016-02-25 10:40:00,74.11,74.18,73.93,73.97,52743.0,63.742,63.8022,63.5872,63.6216,52743.0
2016-02-25 10:50:00,73.97,74.03,73.89,73.91,38105.0,63.6216,63.6732,63.5528,63.57,38105.0
2016-02-25 11:00:00,73.89,74.0,73.83,73.87,33586.0,63.5528,63.6474,63.5012,63.5356,33586.0
2016-02-25 11:10:00,73.87,74.0,73.66,73.9,25980.0,63.5356,63.6474,63.355,63.5614,25980.0
2016-02-25 11:20:00,73.88,74.05,73.8,73.84,30226.0,63.5442,63.6904,63.4754,63.5098,30226.0
2016-02-25 11:30:00,73.84,73.96,73.84,73.91,25821.0,63.5098,63.613,63.5098,63.57,25821.0
2016-02-25 11:40:00,73.89,73.9,73.57,73.71,41471.0,63.5528,63.5614,63.2776,63.398,41471.0
2016-02-25 11:50:00,73.73,73.97,73.71,73.95,17336.0,63.4152,63.6216,63.398,63.6044,17336.0
2016-02-25 12:00:00,73.96,74.0,73.88,73.88,30814.0,63.613,63.6474,63.5442,63.5442,30814.0
2016-02-25 12:10:00,73.89,73.96,73.84,73.94,17190.0,63.5528,63.613,63.5098,63.5958,17190.0
2016-02-25 12:20:00,73.95,73.96,73.8,73.83,18569.0,63.6044,63.613,63.4754,63.5012,18569.0
2016-02-25 12:30:00,73.83,73.92,73.83,73.87,24999.0,63.5012,63.5786,63.5012,63.5356,24999.0
2016-02-25 12:40:00,73.84,73.91,73.81,73.89,20883.0,63.5098,63.57,63.484,63.5528,20883.0
2016-02-25 12:50:00,73.87,73.9,73.81,73.81,24196.0,63.5356,63.5614,63.484,63.484,24196.0
2016-02-25 13:00:00,73.81,73.83,73.68,73.81,23722.0,63.484,63.5012,63.3722,63.484,23722.0
2016-02-25 13:10:00,73.81,73.82,73.75,73.82,17963.0,63.484,63.4926,63.4324,63.4926,17963.0
2016-02-25 13:20:00,73.8,73.9,73.8,73.87,17739.0,63.4754,63.5614,63.4754,63.5356,17739.0
2016-02-25 13:30:00,73.89,74.0,73.8,74.0,21222.0,63.5528,63.6474,63.4754,63.6474,21222.0
2016-02-25 13:40:00,73.98,73.98,73.91,73.95,15487.0,63.6302,63.6302,63.57,63.6044,15487.0
2016-02-25 13:50:00,73.95,73.96,73.84,73.85,22525.0,63.6044,63.613,63.5098,63.5184,22525.0
2016-02-25 14:00:00,73.84,73.86,73.8,73.83,18727.0,63.5098,63.527,63.4754,63.5012,18727.0
2016-02-25 14:10:00,73.83,73.9,73.82,73.9,22351.0,63.5012,63.5614,63.4926,63.5614,22351.0
2016-02-25 14:20:00,73.9,73.95,73.86,73.91,28692.0,63.5614,63.6044,63.527,63.57,28692.0
2016-02-25 14:30:00,73.92,73.95,73.86,73.88,20616.0,63.5786,63.6044,63.527,63.5442,20616.0
2016-02-25 14:40:00,73.9,73.9,73.7,73.71,20772.0,63.5614,63.5614,63.3894,63.398,20772.0
2016-02-25 14:50:00,73.7,73.72,73.59,73.59,28086.0,63.3894,63.4066,63.2948,63.2948,28086.0
2016-02-25 15:00:00,73.6,73.67,73.59,73.66,23101.0,63.3034,63.3636,63.2948,63.355,23101.0
2016-02-25 15:10:00,73.66,73.75,73.62,73.74,70476.0,63.355,63.4324,63.3206,63.4238,70476.0
2016-02-25 15:20:00,73.75,73.82,73.75,73.75,48477.0,63.4324,63.4926,63.4324,63.4324,48477.0
2016-02-25 15:30:00,73.76,73.82,73.73,73.8,58203.0,63.441,63.4926,63.4152,63.4754,58203.0
2016-02-25 15:40:00,73.79,74.0,73.79,73.94,104795.0,63.4668,63.6474,63.4668,63.5958,104795.0
2016-02-25 15:50:00,73.95,74.05,73.9,74.05,126825.0,63.6044,63.6904,63.5614,63.6904,126825.0
2016-02-26 09:30:00,74.3,74.91,74.06,74.9,156385.0,63.9054,64.4301,63.699,64.4215,156385.0
2016-02-26 09:40:00,74.91,75.48,74.75,75.4,94031.0,64.4301,64.9204,64.2925,64.8516,94031.0
2016-02-26 09:50:00,75.44,75.72,75.34,75.59,90700.0,64.886,65.1268,64.8,65.015,90700.0
2016-02-26 10:00:00,75.57,75.7,75.38,75.39,85267.0,64.9978,65.1096,64.8344,64.843,85267.0
2016-02-26 10:10:00,75.4,75.41,75.17,75.23,89553.0,64.8516,64.8602,64.6537,64.7053,89553.0
2016-02-26 10:20:00,75.24,75.33,75.0,75.02,55507.0,64.7139,64.7914,64.5075,64.5247,55507.0
2016-02-26 10:30:00,75.02,75.17,74.98,75.15,38085.0,64.5247,64.6537,64.4903,64.6365,38085.0
2016-02-26 10:40:00,75.15,75.44,75.15,75.33,29513.0,64.6365,64.886,64.6365,64.7914,29513.0
2016-02-26 10:50:00,75.3,75.3,75.06,75.28,29233.0,64.7655,64.7655,64.5591,64.7483,29233.0
2016-02-26 11:00:00,75.27,75.51,75.24,75.24,52344.0,64.7397,64.9462,64.7139,64.7139,52344.0
2016-02-26 11:10:00,75.24,75.5,75.19,75.48,22737.0,64.7139,64.9376,64.6709,64.9204,22737.0
2016-02-26 11:20:00,75.48,75.73,75.43,75.58,65327.0,64.9204,65.1354,64.8774,65.0064,65327.0
2016-02-26 11:30:00,75.59,75.64,75.49,75.5,25991.0,65.015,65.058,64.929,64.9376,25991.0
2016-02-26 11:40:00,75.51,75.71,75.42,75.68,27271.0,64.9462,65.1182,64.8688,65.0924,27271.0
2016-02-26 11:50:00,75.68,75.73,75.58,75.66,21235.0,65.0924,65.1354,65.0064,65.0752,21235.0
2016-02-26 12:00:00,75.65,75.65,75.5,75.62,16298.0,65.0666,65.0666,64.9376,65.0408,16298.0
2016-02-26 12:10:00,75.64,75.64,75.41,75.46,28270.0,65.058,65.058,64.8602,64.9032,28270.0
2016-02-26 12:20:00,75.46,75.51,75.42,75.47,24508.0,64.9032,64.9462,64.8688,64.9118,24508.0
2016-02-26 12:30:00,75.47,75.59,75.45,75.54,52166.0,64.9118,65.015,64.8946,64.972,52166.0
2016-02-26 12:40:00,75.55,75.7,75.53,75.65,30515.0,64.9806,65.1096,64.9634,65.0666,30515.0
2016-02-26 12:50:00,75.64,75.81,75.63,75.8,73557.0,65.058,65.2042,65.0494,65.1956,73557.0
2016-02-26 13:00:00,75.8,75.8,75.58,75.61,25226.0,65.1956,65.1956,65.0064,65.0322,25226.0
2016-02-26 13:10:00,75.59,75.59,75.47,75.5,29996.0,65.015,65.015,64.9118,64.9376,29996.0
2016-02-26 13:20:00,75.51,75.53,75.37,75.45,20010.0,64.9462,64.9634,64.8258,64.8946,20010.0
2016-02-26 13:30:00,75.45,75.51,75.44,75.46,14893.0,64.8946,64.9462,64.886,64.9032,14893.0
2016-02-26 13:40:00,75.48,75.51,75.45,75.49,17476.0,64.9204,64.9462,64.8946,64.929,17476.0
2016-02-26 13:50:00,75.49,75.5,75.26,75.41,25809.0,64.929,64.9376,64.7311,64.8602,25809.0
2016-02-26 14:00:00,75.43,75.49,75.41,75.45,12737.0,64.8774,64.929,64.8602,64.8946,12737.0
2016-02-26 14:10:00,75.43,75.44,75.27,75.31,26267.0,64.8774,64.886,64.7397,64.7741,26267.0
2016-02-26 14:20:00,75.3,75.46,75.27,75.42,40542.0,64.7655,64.9032,64.7397,64.8688,40542.0
2016-02-26 14:30:00,75.39,75.41,75.17,75.18,23505.0,64.843,64.8602,64.6537,64.6623,23505.0
2016-02-26 14:40:00,75.17,75.26,75.17,75.19,35142.0,64.6537,64.7311,64.6537,64.6709,35142.0
2016-02-26 14:50:00,75.19,75.2,74.94,74.95,29053.0,64.6709,64.6795,64.4559,64.4645,29053.0
2016-02-26 15:00:00,74.95,75.02,74.95,74.97,35013.0,64.4645,64.5247,64.4645,64.4817,35013.0
2016-02-26 15:10:00,74.96,75.0,74.95,74.99,37743.0,64.4731,64.5075,64.4645,64.4989,37743.0
2016-02-26 15:20:00,74.98,74.99,74.89,74.91,45070.0,64.4903,64.4989,64.4129,64.4301,45070.0
2016-02-26 15:30:00,74.91,74.99,74.86,74.94,43761.0,64.4301,64.4989,64.3871,64.4559,43761.0
2016-02-26 15:40:00,74.94,75.0,74.88,74.9,64342.0,64.4559,64.5075,64.4043,64.4215,64342.0
2016-02-26 15:50:00,74.9,74.93,74.86,74.88,129574.0,64.4215,64.4473,64.3871,64.4043,129574.0
2016-02-29 09:30:00,74.82,75.27,74.68,74.78,124878.0,64.3527,64.7397,64.2323,64.3183,124878.0
2016-02-29 09:40:00,74.77,74.93,74.64,74.73,66813.0,64.3097,64.4473,64.1979,64.2753,66813.0
2016-02-29 09:50:00,74.71,74.81,74.67,74.76,32322.0,64.2581,64.3441,64.2237,64.3011,32322.0
2016-02-29 10:00:00,74.74,74.79,74.66,74.68,50564.0,64.2839,64.3269,64.2151,64.2323,50564.0
2016-02-29 10:10:00,74.67,74.71,74.51,74.51,33877.0,64.2237,64.2581,64.0861,64.0861,33877.0
2016-02-29 10:20:00,74.55,74.63,74.35,74.42,46554.0,64.1205,64.1893,63.9485,64.0087,46554.0
2016-02-29 10:30:00,74.42,74.62,74.42,74.56,45327.0,64.0087,64.1807,64.0087,64.1291,45327.0
2016-02-29 10:40:00,74.55,74.56,74.39,74.39,46752.0,64.1205,64.1291,63.9829,63.9829,46752.0
2016-02-29 10:50:00,74.42,74.43,74.24,74.29,76127.0,64.0087,64.0173,63.8538,63.8968,76127.0
2016-02-29 11:00:00,74.33,74.37,74.29,74.31,77169.0,63.9313,63.9657,63.8968,63.914,77169.0
2016-02-29 11:10:00,74.3,74.33,73.96,74.01,218248.0,63.9054,63.9313,63.613,63.656,218248.0
2016-02-29 11:20:00,74.01,74.03,73.85,73.85,146974.0,63.656,63.6732,63.5184,63.5184,146974.0
2016-02-29 11:30:00,73.86,73.93,73.79,73.86,93652.0,63.527,63.5872,63.4668,63.527,93652.0
2016-02-29 11:40:00,73.88,73.88,73.57,73.57,86972.0,63.5442,63.5442,63.2776,63.2776,86972.0
2016-02-29 11:50:00,73.58,73.62,73.39,73.48,84882.0,63.2862,63.3206,63.1228,63.2002,84882.0
2016-02-29 12:00:00,73.49,73.51,73.24,73.29,82162.0,63.2088,63.226,62.9937,63.0367,82162.0
2016-02-29 12:10:00,73.29,73.29,72.95,73.05,105780.0,63.0367,63.0367,62.7443,62.8303,105780.0
2016-02-29 12:20:00,73.08,73.44,73.08,73.23,48575.0,62.8561,63.1658,62.8561,62.9851,48575.0
2016-02-29 12:30:00,73.23,73.28,73.01,73.15,58782.0,62.9851,63.0281,62.7959,62.9163,58782.0
2016-02-29 12:40:00,73.15,73.25,73.13,73.2,20361.0,62.9163,63.0023,62.8991,62.9593,20361.0
2016-02-29 12:50:00,73.21,73.43,73.2,73.36,105465.0,62.9679,63.1572,62.9593,63.097,105465.0
2016-02-29 13:00:00,73.36,73.57,73.27,73.57,258210.0,63.097,63.2776,63.0195,63.2776,258210.0
2016-02-29 13:10:00,73.57,73.83,73.46,73.66,49927.0,63.2776,63.5012,63.183,63.355,49927.0
2016-02-29 13:20:00,73.67,73.85,73.64,73.68,105137.0,63.3636,63.5184,63.3378,63.3722,105137.0
2016-02-29 13:30:00,73.7,73.75,73.6,73.74,89712.0,63.3894,63.4324,63.3034,63.4238,89712.0
2016-02-29 13:40:00,73.74,73.74,73.6,73.65,112520.0,63.4238,63.4238,63.3034,63.3464,112520.0
2016-02-29 13:50:00,73.64,73.75,73.6,73.72,82496.0,63.3378,63.4324,63.3034,63.4066,82496.0
2016-02-29 14:00:00,73.72,73.74,73.53,73.6,76159.0,63.4066,63.4238,63.2432,63.3034,76159.0
2016-02-29 14:10:00,73.59,73.62,73.56,73.61,68240.0,63.2948,63.3206,63.269,63.312,68240.0
2016-02-29 14:20:00,73.61,73.61,73.57,73.6,88940.0,63.312,63.312,63.2776,63.3034,88940.0
2016-02-29 14:30:00,73.59,73.61,73.5,73.55,53073.0,63.2948,63.312,63.2174,63.2604,53073.0
2016-02-29 14:40:00,73.56,73.58,73.43,73.47,61522.0,63.269,63.2862,63.1572,63.1916,61522.0
2016-02-29 14:50:00,73.47,73.56,73.35,73.36,52712.0,63.1916,63.269,63.0884,63.097,52712.0
2016-02-29 15:00:00,73.35,73.48,73.27,73.45,61533.0,63.0884,63.2002,63.0195,63.1744,61533.0
2016-02-29 15:10:00,73.44,73.49,73.4,73.46,64392.0,63.1658,63.2088,63.1314,63.183,64392.0
2016-02-29 15:20:00,73.46,73.61,73.45,73.57,93537.0,63.183,63.312,63.1744,63.2776,93537.0
2016-02-29 15:30:00,73.57,73.57,73.4,73.45,177825.0,63.2776,63.2776,63.1314,63.1744,177825.0
2016-02-29 15:40:00,73.44,73.61,73.4,73.58,182926.0,63.1658,63.312,63.1314,63.2862,182926.0
2016-02-29 15:50:00,73.57,73.64,73.46,73.48,262670.0,63.2776,63.3378,63.183,63.2002,262670.0
2016-03-01 09:30:00,70.94,71.68,70.62,70.72,413071.0,61.0155,61.652,60.7403,60.8263,413071.0
2016-03-01 09:40:00,70.72,70.96,69.76,69.99,391038.0,60.8263,61.0327,60.0006,60.1984,391038.0
2016-03-01 09:50:00,69.98,70.15,69.55,69.56,385718.0,60.1898,60.336,59.82,59.8286,385718.0
2016-03-01 10:00:00,69.56,70.08,69.38,69.71,281850.0,59.8286,60.2758,59.6738,59.9576,281850.0
2016-03-01 10:10:00,69.69,70.0,69.31,69.37,169574.0,59.9404,60.207,59.6135,59.6652,169574.0
2016-03-01 10:20:00,69.37,69.91,69.36,69.66,213480.0,59.6652,60.1296,59.6566,59.9146,213480.0
2016-03-01 10:30:00,69.66,69.82,69.5,69.78,245874.0,59.9146,60.0522,59.777,60.0178,245874.0
2016-03-01 10:40:00,69.81,69.94,69.6,69.73,67903.0,60.0436,60.1554,59.863,59.9748,67903.0
2016-03-01 10:50:00,69.72,69.95,69.67,69.81,66879.0,59.9662,60.164,59.9232,60.0436,66879.0
2016-03-01 11:00:00,69.79,70.21,69.78,69.98,127141.0,60.0264,60.3876,60.0178,60.1898,127141.0
2016-03-01 11:10:00,69.99,70.21,69.82,70.14,187253.0,60.1984,60.3876,60.0522,60.3274,187253.0
2016-03-01 11:20:00,70.12,70.32,70.11,70.21,118058.0,60.3102,60.4822,60.3016,60.3876,118058.0
2016-03-01 11:30:00,70.21,70.26,69.97,70.03,141036.0,60.3876,60.4306,60.1812,60.2328,141036.0
2016-03-01 11:40:00,70.07,70.31,70.0,70.26,176806.0,60.2672,60.4736,60.207,60.4306,176806.0
2016-03-01 11:50:00,70.25,70.26,70.1,70.19,96497.0,60.422,60.4306,60.293,60.3704,96497.0
2016-03-01 12:00:00,70.2,70.27,70.06,70.08,126220.0,60.379,60.4392,60.2586,60.2758,126220.0
2016-03-01 12:10:00,70.07,70.2,70.0,70.18,202252.0,60.2672,60.379,60.207,60.3618,202252.0
2016-03-01 12:20:00,70.21,70.44,70.14,70.33,121695.0,60.3876,60.5855,60.3274,60.4908,121695.0
2016-03-01 12:30:00,70.35,70.91,70.29,70.82,158729.0,60.5081,60.9897,60.4564,60.9123,158729.0
2016-03-01 12:40:00,70.83,70.95,70.63,70.69,130796.0,60.9209,61.0241,60.7489,60.8005,130796.0
2016-03-01 12:50:00,70.69,71.03,70.56,71.0,116283.0,60.8005,61.0929,60.6887,61.0671,116283.0
2016-03-01 13:00:00,70.99,71.07,70.8,70.95,97091.0,61.0585,61.1273,60.8951,61.0241,97091.0
2016-03-01 13:10:00,70.93,71.13,70.92,71.1,111910.0,61.0069,61.1789,60.9983,61.1531,111910.0
2016-03-01 13:20:00,71.1,71.21,70.72,70.87,256512.0,61.1531,61.2477,60.8263,60.9553,256512.0
2016-03-01 13:30:00,70.86,70.91,70.71,70.83,94418.0,60.9467,60.9897,60.8177,60.9209,94418.0
2016-03-01 13:40:00,70.83,70.87,70.71,70.73,79919.0,60.9209,60.9553,60.8177,60.8349,79919.0
2016-03-01 13:50:00,70.72,70.72,70.58,70.65,110805.0,60.8263,60.8263,60.7059,60.7661,110805.0
2016-03-01 14:00:00,70.65,71.04,70.64,70.72,151498.0,60.7661,61.1015,60.7575,60.8263,151498.0
2016-03-01 14:10:00,70.69,70.78,70.64,70.72,81115.0,60.8005,60.8779,60.7575,60.8263,81115.0
2016-03-01 14:20:00,70.72,70.77,70.55,70.55,93165.0,60.8263,60.8693,60.6801,60.6801,93165.0
2016-03-01 14:30:00,70.57,70.85,70.47,70.75,110281.0,60.6973,60.9381,60.6113,60.8521,110281.0
2016-03-01 14:40:00,70.75,70.9,70.71,70.81,97088.0,60.8521,60.9811,60.8177,60.9037,97088.0
2016-03-01 14:50:00,70.82,71.02,70.72,70.76,137720.0,60.9123,61.0843,60.8263,60.8607,137720.0
2016-03-01 15:00:00,70.76,70.81,70.68,70.77,96993.0,60.8607,60.9037,60.7919,60.8693,96993.0
2016-03-01 15:10:00,70.76,71.01,70.74,70.99,122756.0,60.8607,61.0757,60.8435,61.0585,122756.0
2016-03-01 15:20:00,70.99,71.35,70.98,71.1,172823.0,61.0585,61.3682,61.0499,61.1531,172823.0
2016-03-01 15:30:00,71.1,71.1,70.88,70.95,132909.0,61.1531,61.1531,60.9639,61.0241,132909.0
2016-03-01 15:40:00,70.95,71.11,70.88,71.05,313937.0,61.0241,61.1617,60.9639,61.1101,313937.0
2016-03-01 15:50:00,71.04,71.2,70.97,71.18,392238.0,61.1015,61.2391,61.0413,61.2219,392238.0
2016-03-02 09:30:00,71.2,71.33,70.7,71.27,98489.0,61.2391,61.351,60.8091,61.2993,98489.0
2016-03-02 09:40:00,71.24,71.34,70.98,71.23,138927.0,61.2735,61.3596,61.0499,61.2649,138927.0
2016-03-02 09:50:00,71.24,71.29,71.06,71.17,66983.0,61.2735,61.3165,61.1187,61.2133,66983.0
2016-03-02 10:00:00,71.15,71.16,71.05,71.12,54856.0,61.1961,61.2047,61.1101,61.1703,54856.0
2016-03-02 10:10:00,71.13,71.24,71.07,71.1,29986.0,61.1789,61.2735,61.1273,61.1531,29986.0
2016-03-02 10:20:00,71.1,71.11,70.87,70.87,41882.0,61.1531,61.1617,60.9553,60.9553,41882.0
2016-03-02 10:30:00,70.87,70.87,70.52,70.52,79307.0,60.9553,60.9553,60.6543,60.6543,79307.0
2016-03-02 10:40:00,70.51,70.68,70.42,70.67,50843.0,60.6457,60.7919,60.5683,60.7833,50843.0
2016-03-02 10:50:00,70.66,70.66,70.54,70.59,62153.0,60.7747,60.7747,60.6715,60.7145,62153.0
2016-03-02 11:00:00,70.57,70.75,70.57,70.64,50618.0,60.6973,60.8521,60.6973,60.7575,50618.0
2016-03-02 11:10:00,70.64,70.66,70.39,70.41,56453.0,60.7575,60.7747,60.5425,60.5597,56453.0
2016-03-02 11:20:00,70.41,70.71,70.41,70.68,22913.0,60.5597,60.8177,60.5597,60.7919,22913.0
2016-03-02 11:30:00,70.68,70.71,70.54,70.69,29867.0,60.7919,60.8177,60.6715,60.8005,29867.0
2016-03-02 11:40:00,70.69,70.69,70.57,70.6,43551.0,60.8005,60.8005,60.6973,60.7231,43551.0
2016-03-02 11:50:00,70.59,70.69,70.58,70.61,34283.0,60.7145,60.8005,60.7059,60.7317,34283.0
2016-03-02 12:00:00,70.62,70.67,70.55,70.6,34179.0,60.7403,60.7833,60.6801,60.7231,34179.0
2016-03-02 12:10:00,70.61,70.62,70.51,70.56,94395.0,60.7317,60.7403,60.6457,60.6887,94395.0
2016-03-02 12:20:00,70.59,70.89,70.56,70.87,46903.0,60.7145,60.9725,60.6887,60.9553,46903.0
2016-03-02 12:30:00,70.89,70.89,70.74,70.77,35720.0,60.9725,60.9725,60.8435,60.8693,35720.0
2016-03-02 12:40:00,70.77,70.78,70.69,70.7,57533.0,60.8693,60.8779,60.8005,60.8091,57533.0
2016-03-02 12:50:00,70.69,70.74,70.67,70.73,41569.0,60.8005,60.8435,60.7833,60.8349,41569.0
2016-03-02 13:00:00,70.73,70.76,70.7,70.76,36827.0,60.8349,60.8607,60.8091,60.8607,36827.0
2016-03-02 13:10:00,70.76,70.87,70.74,70.84,38238.0,60.8607,60.9553,60.8435,60.9295,38238.0
2016-03-02 13:20:00,70.85,70.87,70.82,70.84,31601.0,60.9381,60.9553,60.9123,60.9295,31601.0
2016-03-02 13:30:00,70.84,70.87,70.82,70.87,26648.0,60.9295,60.9553,60.9123,60.9553,26648.0
2016-03-02 13:40:00,70.87,70.87,70.77,70.77,32026.0,60.9553,60.9553,60.8693,60.8693,32026.0
2016-03-02 13:50:00,70.77,70.81,70.74,70.74,35146.0,60.8693,60.9037,60.8435,60.8435,35146.0
2016-03-02 14:00:00,70.75,70.76,70.72,70.75,76856.0,60.8521,60.8607,60.8263,60.8521,76856.0
2016-03-02 14:10:00,70.75,70.76,70.73,70.76,42301.0,60.8521,60.8607,60.8349,60.8607,42301.0
2016-03-02 14:20:00,70.76,71.04,70.75,70.92,80177.0,60.8607,61.1015,60.8521,60.9983,80177.0
2016-03-02 14:30:00,70.91,70.99,70.91,70.96,45766.0,60.9897,61.0585,60.9897,61.0327,45766.0
2016-03-02 14:40:00,70.95,71.13,70.95,71.01,57651.0,61.0241,61.1789,61.0241,61.0757,57651.0
2016-03-02 14:50:00,71.01,71.13,70.93,70.95,39202.0,61.0757,61.1789,61.0069,61.0241,39202.0
2016-03-02 15:00:00,70.95,70.96,70.86,70.9,31881.0,61.0241,61.0327,60.9467,60.9811,31881.0
2016-03-02 15:10:00,70.91,71.11,70.91,71.08,32179.0,60.9897,61.1617,60.9897,61.1359,32179.0
2016-03-02 15:20:00,71.08,71.23,71.02,71.17,82893.0,61.1359,61.2649,61.0843,61.2133,82893.0
2016-03-02 15:30:00,71.18,71.29,71.12,71.15,102538.0,61.2219,61.3165,61.1703,61.1961,102538.0
2016-03-02 15:40:00,71.15,71.25,71.03,71.21,144299.0,61.1961,61.2821,61.0929,61.2477,144299.0
2016-03-02 15:50:00,71.21,71.29,71.15,71.28,229829.0,61.2477,61.3165,61.1961,61.3079,229829.0
2016-03-03 09:30:00,71.2,71.29,71.01,71.16,35816.0,61.2391,61.3165,61.0757,61.2047,35816.0
2016-03-03 09:40:00,71.18,71.58,71.03,71.5,140695.0,61.2219,61.566,61.0929,61.4972,140695.0
2016-03-03 09:50:00,71.5,71.51,71.32,71.47,64800.0,61.4972,61.5058,61.3423,61.4714,64800.0
2016-03-03 10:00:00,71.47,71.48,71.27,71.3,69574.0,61.4714,61.48,61.2993,61.3251,69574.0
2016-03-03 10:10:00,71.28,71.36,71.09,71.14,51287.0,61.3079,61.3768,61.1445,61.1875,51287.0
2016-03-03 10:20:00,71.16,71.22,71.05,71.13,102652.0,61.2047,61.2563,61.1101,61.1789,102652.0
2016-03-03 10:30:00,71.19,71.44,71.19,71.34,57247.0,61.2305,61.4456,61.2305,61.3596,57247.0
2016-03-03 10:40:00,71.34,71.35,71.15,71.18,70852.0,61.3596,61.3682,61.1961,61.2219,70852.0
2016-03-03 10:50:00,71.16,71.27,71.16,71.2,48287.0,61.2047,61.2993,61.2047,61.2391,48287.0
2016-03-03 11:00:00,71.2,71.27,71.13,71.17,50581.0,61.2391,61.2993,61.1789,61.2133,50581.0
2016-03-03 11:10:00,71.14,71.16,70.99,71.0,55507.0,61.1875,61.2047,61.0585,61.0671,55507.0
2016-03-03 11:20:00,70.99,71.02,70.79,70.89,117328.0,61.0585,61.0843,60.8865,60.9725,117328.0
2016-03-03 11:30:00,70.89,71.0,70.79,70.86,135493.0,60.9725,61.0671,60.8865,60.9467,135493.0
2016-03-03 11:40:00,70.88,71.02,70.8,70.99,61772.0,60.9639,61.0843,60.8951,61.0585,61772.0
2016-03-03 11:50:00,70.98,71.0,70.75,70.82,112440.0,61.0499,61.0671,60.8521,60.9123,112440.0
2016-03-03 12:00:00,70.84,71.16,70.84,71.1,46340.0,60.9295,61.2047,60.9295,61.1531,46340.0
2016-03-03 12:10:00,71.1,71.16,71.05,71.08,52772.0,61.1531,61.2047,61.1101,61.1359,52772.0
2016-03-03 12:20:00,71.08,71.11,71.03,71.04,46089.0,61.1359,61.1617,61.0929,61.1015,46089.0
2016-03-03 12:30:00,71.05,71.12,70.9,71.12,40912.0,61.1101,61.1703,60.9811,61.1703,40912.0
2016-03-03 12:40:00,71.11,71.12,71.04,71.04,23429.0,61.1617,61.1703,61.1015,61.1015,23429.0
2016-03-03 12:50:00,71.04,71.2,70.98,71.2,190808.0,61.1015,61.2391,61.0499,61.2391,190808.0
2016-03-03 13:00:00,71.2,71.28,71.12,71.22,52801.0,61.2391,61.3079,61.1703,61.2563,52801.0
2016-03-03 13:10:00,71.22,71.26,71.03,71.05,208309.0,61.2563,61.2907,61.0929,61.1101,208309.0
2016-03-03 13:20:00,71.06,71.17,70.88,70.88,86317.0,61.1187,61.2133,60.9639,60.9639,86317.0
2016-03-03 13:30:00,70.88,71.07,70.88,71.03,37703.0,60.9639,61.1273,60.9639,61.0929,37703.0
2016-03-03 13:40:00,71.07,71.26,70.99,71.26,35477.0,61.1273,61.2907,61.0585,61.2907,35477.0
2016-03-03 13:50:00,71.26,71.26,71.14,71.18,28191.0,61.2907,61.2907,61.1875,61.2219,28191.0
2016-03-03 14:00:00,71.2,71.2,71.1,71.11,71260.0,61.2391,61.2391,61.1531,61.1617,71260.0
2016-03-03 14:10:00,71.13,71.19,71.04,71.1,52130.0,61.1789,61.2305,61.1015,61.1531,52130.0
2016-03-03 14:20:00,71.1,71.2,71.1,71.15,77413.0,61.1531,61.2391,61.1531,61.1961,77413.0
2016-03-03 14:30:00,71.17,71.42,71.16,71.42,52089.0,61.2133,61.4284,61.2047,61.4284,52089.0
2016-03-03 14:40:00,71.42,71.42,71.29,71.37,74618.0,61.4284,61.4284,61.3165,61.3854,74618.0
2016-03-03 14:50:00,71.4,71.41,71.3,71.35,74095.0,61.4112,61.4198,61.3251,61.3682,74095.0
2016-03-03 15:00:00,71.36,71.36,71.23,71.24,68210.0,61.3768,61.3768,61.2649,61.2735,68210.0
2016-03-03 15:10:00,71.24,71.24,71.16,71.19,64277.0,61.2735,61.2735,61.2047,61.2305,64277.0
2016-03-03 15:20:00,71.18,71.27,71.17,71.24,71565.0,61.2219,61.2993,61.2133,61.2735,71565.0
2016-03-03 15:30:00,71.24,71.27,71.14,71.17,95417.0,61.2735,61.2993,61.1875,61.2133,95417.0
2016-03-03 15:40:00,71.17,71.27,71.17,71.2,214115.0,61.2133,61.2993,61.2133,61.2391,214115.0
2016-03-03 15:50:00,71.19,71.32,71.17,71.26,220366.0,61.2305,61.3423,61.2133,61.2907,220366.0
2016-03-04 09:30:00,71.66,71.7,71.16,71.33,113005.0,61.6348,61.6692,61.2047,61.351,113005.0
2016-03-04 09:40:00,71.3,71.5,71.24,71.32,31053.0,61.3251,61.4972,61.2735,61.3423,31053.0
2016-03-04 09:50:00,71.32,71.35,71.25,71.34,22663.0,61.3423,61.3682,61.2821,61.3596,22663.0
2016-03-04 10:00:00,71.34,71.37,71.14,71.36,103239.0,61.3596,61.3854,61.1875,61.3768,103239.0
2016-03-04 10:10:00,71.37,71.55,71.29,71.38,50411.0,61.3854,61.5402,61.3165,61.394,50411.0
2016-03-04 10:20:00,71.38,71.44,71.19,71.36,73779.0,61.394,61.4456,61.2305,61.3768,73779.0
2016-03-04 10:30:00,71.38,71.4,71.32,71.33,76308.0,61.394,61.4112,61.3423,61.351,76308.0
2016-03-04 10:40:00,71.34,71.44,71.31,71.39,80101.0,61.3596,61.4456,61.3337,61.4026,80101.0
2016-03-04 10:50:00,71.38,71.41,71.33,71.4,34095.0,61.394,61.4198,61.351,61.4112,34095.0
2016-03-04 11:00:00,71.4,71.75,71.37,71.63,58078.0,61.4112,61.7122,61.3854,61.609,58078.0
2016-03-04 11:10:00,71.64,71.66,71.52,71.65,44885.0,61.6176,61.6348,61.5144,61.6262,44885.0
2016-03-04 11:20:00,71.64,71.72,71.36,71.39,58051.0,61.6176,61.6864,61.3768,61.4026,58051.0
2016-03-04 11:30:00,71.39,71.61,71.31,71.57,90989.0,61.4026,61.5918,61.3337,61.5574,90989.0
2016-03-04 11:40:00,71.58,71.59,71.46,71.48,30172.0,61.566,61.5746,61.4628,61.48,30172.0
2016-03-04 11:50:00,71.49,71.53,71.44,71.44,31391.0,61.4886,61.523,61.4456,61.4456,31391.0
2016-03-04 12:00:00,71.44,71.45,71.35,71.36,27268.0,61.4456,61.4542,61.3682,61.3768,27268.0
2016-03-04 12:10:00,71.36,71.42,71.31,71.37,21686.0,61.3768,61.4284,61.3337,61.3854,21686.0
2016-03-04 12:20:00,71.37,71.48,71.34,71.48,16500.0,61.3854,61.48,61.3596,61.48,16500.0
2016-03-04 12:30:00,71.48,71.51,71.38,71.39,26333.0,61.48,61.5058,61.394,61.4026,26333.0
2016-03-04 12:40:00,71.39,71.5,71.37,71.47,19035.0,61.4026,61.4972,61.3854,61.4714,19035.0
2016-03-04 12:50:00,71.47,71.53,71.32,71.41,36111.0,61.4714,61.523,61.3423,61.4198,36111.0
2016-03-04 13:00:00,71.42,71.46,71.37,71.37,19307.0,61.4284,61.4628,61.3854,61.3854,19307.0
2016-03-04 13:10:00,71.37,71.47,71.36,71.45,26654.0,61.3854,61.4714,61.3768,61.4542,26654.0
2016-03-04 13:20:00,71.45,71.52,71.45,71.51,20830.0,61.4542,61.5144,61.4542,61.5058,20830.0
2016-03-04 13:30:00,71.51,71.53,71.47,71.48,39452.0,61.5058,61.523,61.4714,61.48,39452.0
2016-03-04 13:40:00,71.5,71.54,71.44,71.5,48961.0,61.4972,61.5316,61.4456,61.4972,48961.0
2016-03-04 13:50:00,71.5,71.56,71.46,71.48,53765.0,61.4972,61.5488,61.4628,61.48,53765.0
2016-03-04 14:00:00,71.48,71.51,71.36,71.36,56503.0,61.48,61.5058,61.3768,61.3768,56503.0
2016-03-04 14:10:00,71.34,71.36,71.2,71.2,38744.0,61.3596,61.3768,61.2391,61.2391,38744.0
2016-03-04 14:20:00,71.21,71.27,71.17,71.18,25894.0,61.2477,61.2993,61.2133,61.2219,25894.0
2016-03-04 14:30:00,71.15,71.17,71.06,71.08,40184.0,61.1961,61.2133,61.1187,61.1359,40184.0
2016-03-04 14:40:00,71.08,71.08,70.86,70.91,45785.0,61.1359,61.1359,60.9467,60.9897,45785.0
2016-03-04 14:50:00,70.92,71.07,70.78,71.07,189944.0,60.9983,61.1273,60.8779,61.1273,189944.0
2016-03-04 15:00:00,71.07,71.16,70.95,71.06,53874.0,61.1273,61.2047,61.0241,61.1187,53874.0
2016-03-04 15:10:00,71.07,71.08,70.95,71.03,51909.0,61.1273,61.1359,61.0241,61.0929,51909.0
2016-03-04 15:20:00,71.03,71.19,71.01,71.15,47760.0,61.0929,61.2305,61.0757,61.1961,47760.0
2016-03-04 15:30:00,71.15,71.15,70.98,71.03,84610.0,61.1961,61.1961,61.0499,61.0929,84610.0
2016-03-04 15:40:00,71.04,71.21,71.04,71.09,82380.0,61.1015,61.2477,61.1015,61.1445,82380.0
2016-03-04 15:50:00,71.09,71.1,70.91,70.94,247899.0,61.1445,61.1531,60.9897,61.0155,247899.0
2016-03-07 09:30:00,70.67,70.87,70.47,70.85,52109.0,60.7833,60.9553,60.6113,60.9381,52109.0
2016-03-07 09:40:00,70.87,71.06,70.86,70.91,35056.0,60.9553,61.1187,60.9467,60.9897,35056.0
2016-03-07 09:50:00,70.92,70.92,70.73,70.76,36370.0,60.9983,60.9983,60.8349,60.8607,36370.0
2016-03-07 10:00:00,70.76,70.95,70.74,70.81,41034.0,60.8607,61.0241,60.8435,60.9037,41034.0
2016-03-07 10:10:00,70.82,70.91,70.72,70.82,47865.0,60.9123,60.9897,60.8263,60.9123,47865.0
2016-03-07 10:20:00,70.79,70.96,70.74,70.82,47796.0,60.8865,61.0327,60.8435,60.9123,47796.0
2016-03-07 10:30:00,70.82,70.88,70.74,70.83,37731.0,60.9123,60.9639,60.8435,60.9209,37731.0
2016-03-07 10:40:00,70.84,70.9,70.73,70.79,29426.0,60.9295,60.9811,60.8349,60.8865,29426.0
2016-03-07 10:50:00,70.76,70.95,70.73,70.85,31201.0,60.8607,61.0241,60.8349,60.9381,31201.0
2016-03-07 11:00:00,70.85,70.89,70.74,70.75,57985.0,60.9381,60.9725,60.8435,60.8521,57985.0
2016-03-07 11:10:00,70.77,70.87,70.74,70.74,43708.0,60.8693,60.9553,60.8435,60.8435,43708.0
2016-03-07 11:20:00,70.75,70.85,70.74,70.78,49429.0,60.8521,60.9381,60.8435,60.8779,49429.0
2016-03-07 11:30:00,70.78,70.96,70.78,70.9,40133.0,60.8779,61.0327,60.8779,60.9811,40133.0
2016-03-07 11:40:00,70.88,70.98,70.86,70.92,31660.0,60.9639,61.0499,60.9467,60.9983,31660.0
2016-03-07 11:50:00,70.92,70.99,70.81,70.81,60336.0,60.9983,61.0585,60.9037,60.9037,60336.0
2016-03-07 12:00:00,70.81,70.85,70.66,70.85,41340.0,60.9037,60.9381,60.7747,60.9381,41340.0
2016-03-07 12:10:00,70.85,70.89,70.69,70.85,55144.0,60.9381,60.9725,60.8005,60.9381,55144.0
2016-03-07 12:20:00,70.85,71.06,70.85,71.03,28597.0,60.9381,61.1187,60.9381,61.0929,28597.0
2016-03-07 12:30:00,71.04,71.04,70.88,70.88,59187.0,61.1015,61.1015,60.9639,60.9639,59187.0
2016-03-07 12:40:00,70.88,71.01,70.88,71.01,50929.0,60.9639,61.0757,60.9639,61.0757,50929.0
2016-03-07 12:50:00,71.02,71.16,71.0,71.05,17804.0,61.0843,61.2047,61.0671,61.1101,17804.0
2016-03-07 13:00:00,71.04,71.1,71.03,71.07,21980.0,61.1015,61.1531,61.0929,61.1273,21980.0
2016-03-07 13:10:00,71.07,71.08,71.01,71.06,33672.0,61.1273,61.1359,61.0757,61.1187,33672.0
2016-03-07 13:20:00,71.06,71.06,70.69,70.7,45060.0,61.1187,61.1187,60.8005,60.8091,45060.0
2016-03-07 13:30:00,70.71,70.95,70.71,70.93,17688.0,60.8177,61.0241,60.8177,61.0069,17688.0
2016-03-07 13:40:00,70.92,71.0,70.92,70.97,30332.0,60.9983,61.0671,60.9983,61.0413,30332.0
2016-03-07 13:50:00,70.98,71.06,70.98,71.02,24454.0,61.0499,61.1187,61.0499,61.0843,24454.0
2016-03-07 14:00:00,71.02,71.13,71.0,71.12,28380.0,61.0843,61.1789,61.0671,61.1703,28380.0
2016-03-07 14:10:00,71.12,71.19,71.04,71.06,41577.0,61.1703,61.2305,61.1015,61.1187,41577.0
2016-03-07 14:20:00,71.02,71.1,71.01,71.07,27477.0,61.0843,61.1531,61.0757,61.1273,27477.0
2016-03-07 14:30:00,71.07,71.09,71.03,71.07,31552.0,61.1273,61.1445,61.0929,61.1273,31552.0
2016-03-07 14:40:00,71.07,71.15,71.07,71.13,38729.0,61.1273,61.1961,61.1273,61.1789,38729.0
2016-03-07 14:50:00,71.14,71.15,71.07,71.08,38716.0,61.1875,61.1961,61.1273,61.1359,38716.0
2016-03-07 15:00:00,71.08,71.09,70.84,70.91,43879.0,61.1359,61.1445,60.9295,60.9897,43879.0
2016-03-07 15:10:00,70.92,71.08,70.89,71.07,40814.0,60.9983,61.1359,60.9725,61.1273,40814.0
2016-03-07 15:20:00,71.07,71.12,71.05,71.06,38406.0,61.1273,61.1703,61.1101,61.1187,38406.0
2016-03-07 15:30:00,71.06,71.07,70.99,71.03,66427.0,61.1187,61.1273,61.0585,61.0929,66427.0
2016-03-07 15:40:00,71.02,71.03,70.86,70.89,88413.0,61.0843,61.0929,60.9467,60.9725,88413.0
2016-03-07 15:50:00,70.89,71.01,70.86,71.01,149787.0,60.9725,61.0757,60.9467,61.0757,149787.0
2016-03-08 09:30:00,70.71,71.09,70.7,70.83,38783.0,60.8177,61.1445,60.8091,60.9209,38783.0
2016-03-08 09:40:00,70.82,70.86,70.64,70.85,36380.0,60.9123,60.9467,60.7575,60.9381,36380.0
2016-03-08 09:50:00,70.84,70.84,70.7,70.71,32803.0,60.9295,60.9295,60.8091,60.8177,32803.0
2016-03-08 10:00:00,70.71,70.87,70.64,70.64,22219.0,60.8177,60.9553,60.7575,60.7575,22219.0
2016-03-08 10:10:00,70.64,70.93,70.64,70.93,17064.0,60.7575,61.0069,60.7575,61.0069,17064.0
2016-03-08 10:20:00,70.96,71.15,70.95,71.09,25277.0,61.0327,61.1961,61.0241,61.1445,25277.0
2016-03-08 10:30:00,71.07,71.07,70.85,70.91,28117.0,61.1273,61.1273,60.9381,60.9897,28117.0
2016-03-08 10:40:00,70.89,70.89,70.69,70.69,7064.0,60.9725,60.9725,60.8005,60.8005,7064.0
2016-03-08 10:50:00,70.71,70.8,70.65,70.72,31145.0,60.8177,60.8951,60.7661,60.8263,31145.0
2016-03-08 11:00:00,70.75,71.02,70.73,70.99,12194.0,60.8521,61.0843,60.8349,61.0585,12194.0
2016-03-08 11:10:00,70.97,71.02,70.96,71.0,14708.0,61.0413,61.0843,61.0327,61.0671,14708.0
2016-03-08 11:20:00,70.98,71.06,70.91,70.91,22122.0,61.0499,61.1187,60.9897,60.9897,22122.0
2016-03-08 11:30:00,70.91,71.0,70.87,70.98,11548.0,60.9897,61.0671,60.9553,61.0499,11548.0
2016-03-08 11:40:00,70.98,71.0,70.9,70.9,17225.0,61.0499,61.0671,60.9811,60.9811,17225.0
2016-03-08 11:50:00,70.92,71.2,70.9,71.17,12506.0,60.9983,61.2391,60.9811,61.2133,12506.0
2016-03-08 12:00:00,71.17,71.18,71.07,71.17,16671.0,61.2133,61.2219,61.1273,61.2133,16671.0
2016-03-08 12:10:00,71.18,71.37,71.14,71.37,19589.0,61.2219,61.3854,61.1875,61.3854,19589.0
2016-03-08 12:20:00,71.38,71.39,71.26,71.32,20568.0,61.394,61.4026,61.2907,61.3423,20568.0
2016-03-08 12:30:00,71.32,71.4,71.24,71.25,13203.0,61.3423,61.4112,61.2735,61.2821,13203.0
2016-03-08 12:40:00,71.25,71.29,71.21,71.23,16498.0,61.2821,61.3165,61.2477,61.2649,16498.0
2016-03-08 12:50:00,71.21,71.29,71.17,71.2,18285.0,61.2477,61.3165,61.2133,61.2391,18285.0
2016-03-08 13:00:00,71.21,71.27,71.17,71.27,26237.0,61.2477,61.2993,61.2133,61.2993,26237.0
2016-03-08 13:10:00,71.27,71.45,71.27,71.42,15380.0,61.2993,61.4542,61.2993,61.4284,15380.0
2016-03-08 13:20:00,71.43,71.45,71.34,71.36,25997.0,61.437,61.4542,61.3596,61.3768,25997.0
2016-03-08 13:30:00,71.37,71.38,71.26,71.26,19381.0,61.3854,61.394,61.2907,61.2907,19381.0
2016-03-08 13:40:00,71.27,71.3,71.19,71.2,12270.0,61.2993,61.3251,61.2305,61.2391,12270.0
2016-03-08 13:50:00,71.19,71.19,71.05,71.12,15412.0,61.2305,61.2305,61.1101,61.1703,15412.0
2016-03-08 14:00:00,71.12,71.19,71.08,71.18,16214.0,61.1703,61.2305,61.1359,61.2219,16214.0
2016-03-08 14:10:00,71.16,71.17,71.07,71.13,12838.0,61.2047,61.2133,61.1273,61.1789,12838.0
2016-03-08 14:20:00,71.14,71.15,70.97,71.0,31235.0,61.1875,61.1961,61.0413,61.0671,31235.0
2016-03-08 14:30:00,70.99,71.0,70.83,70.84,25318.0,61.0585,61.0671,60.9209,60.9295,25318.0
2016-03-08 14:40:00,70.87,71.07,70.79,71.02,34458.0,60.9553,61.1273,60.8865,61.0843,34458.0
2016-03-08 14:50:00,70.99,71.12,70.9,71.1,28786.0,61.0585,61.1703,60.9811,61.1531,28786.0
2016-03-08 15:00:00,71.09,71.12,71.02,71.07,25316.0,61.1445,61.1703,61.0843,61.1273,25316.0
2016-03-08 15:10:00,71.08,71.12,71.01,71.02,26923.0,61.1359,61.1703,61.0757,61.0843,26923.0
2016-03-08 15:20:00,71.03,71.12,70.96,71.03,31246.0,61.0929,61.1703,61.0327,61.0929,31246.0
2016-03-08 15:30:00,71.02,71.12,70.98,71.07,59502.0,61.0843,61.1703,61.0499,61.1273,59502.0
2016-03-08 15:40:00,71.06,71.24,71.04,71.16,115958.0,61.1187,61.2735,61.1015,61.2047,115958.0
2016-03-08 15:50:00,71.14,71.16,71.07,71.1,273791.0,61.1875,61.2047,61.1273,61.1531,273791.0
2016-03-09 09:30:00,71.34,71.79,71.17,71.75,46881.0,61.3596,61.7466,61.2133,61.7122,46881.0
2016-03-09 09:40:00,71.75,71.83,71.53,71.58,45066.0,61.7122,61.781,61.523,61.566,45066.0
2016-03-09 09:50:00,71.59,71.7,71.54,71.6,29957.0,61.5746,61.6692,61.5316,61.5832,29957.0
2016-03-09 10:00:00,71.59,71.63,71.53,71.6,31992.0,61.5746,61.609,61.523,61.5832,31992.0
2016-03-09 10:10:00,71.58,71.63,71.49,71.51,25430.0,61.566,61.609,61.4886,61.5058,25430.0
2016-03-09 10:20:00,71.51,71.71,71.5,71.68,27974.0,61.5058,61.6778,61.4972,61.652,27974.0
2016-03-09 10:30:00,71.68,71.8,71.67,71.7,72782.0,61.652,61.7552,61.6434,61.6692,72782.0
2016-03-09 10:40:00,71.71,71.72,71.58,71.58,22802.0,61.6778,61.6864,61.566,61.566,22802.0
2016-03-09 10:50:00,71.58,71.59,71.39,71.52,26506.0,61.566,61.5746,61.4026,61.5144,26506.0
2016-03-09 11:00:00,71.51,71.53,71.34,71.42,17272.0,61.5058,61.523,61.3596,61.4284,17272.0
2016-03-09 11:10:00,71.43,71.62,71.43,71.61,22266.0,61.437,61.6004,61.437,61.5918,22266.0
2016-03-09 11:20:00,71.58,71.72,71.54,71.66,33605.0,61.566,61.6864,61.5316,61.6348,33605.0
2016-03-09 11:30:00,71.66,71.72,71.64,71.72,27948.0,61.6348,61.6864,61.6176,61.6864,27948.0
2016-03-09 11:40:00,71.72,71.73,71.61,71.64,33554.0,61.6864,61.695,61.5918,61.6176,33554.0
2016-03-09 11:50:00,71.66,71.71,71.65,71.65,18188.0,61.6348,61.6778,61.6262,61.6262,18188.0
2016-03-09 12:00:00,71.6,71.67,71.6,71.63,19993.0,61.5832,61.6434,61.5832,61.609,19993.0
2016-03-09 12:10:00,71.63,71.67,71.6,71.65,8252.0,61.609,61.6434,61.5832,61.6262,8252.0
2016-03-09 12:20:00,71.66,71.72,71.65,71.69,20252.0,61.6348,61.6864,61.6262,61.6606,20252.0
2016-03-09 12:30:00,71.71,71.72,71.65,71.66,20183.0,61.6778,61.6864,61.6262,61.6348,20183.0
2016-03-09 12:40:00,71.67,71.69,71.52,71.52,54174.0,61.6434,61.6606,61.5144,61.5144,54174.0
2016-03-09 12:50:00,71.52,71.63,71.48,71.62,54943.0,61.5144,61.609,61.48,61.6004,54943.0
2016-03-09 13:00:00,71.61,71.69,71.59,71.68,44966.0,61.5918,61.6606,61.5746,61.652,44966.0
2016-03-09 13:10:00,71.68,71.72,71.6,71.61,44688.0,61.652,61.6864,61.5832,61.5918,44688.0
2016-03-09 13:20:00,71.61,71.7,71.59,71.69,19479.0,61.5918,61.6692,61.5746,61.6606,19479.0
2016-03-09 13:30:00,71.7,71.7,71.67,71.69,38176.0,61.6692,61.6692,61.6434,61.6606,38176.0
2016-03-09 13:40:00,71.68,71.77,71.66,71.77,29200.0,61.652,61.7294,61.6348,61.7294,29200.0
2016-03-09 13:50:00,71.79,71.79,71.65,71.71,57326.0,61.7466,61.7466,61.6262,61.6778,57326.0
2016-03-09 14:00:00,71.71,71.73,71.65,71.71,17393.0,61.6778,61.695,61.6262,61.6778,17393.0
2016-03-09 14:10:00,71.7,71.71,71.68,71.68,16585.0,61.6692,61.6778,61.652,61.652,16585.0
2016-03-09 14:20:00,71.69,71.7,71.64,71.65,22700.0,61.6606,61.6692,61.6176,61.6262,22700.0
2016-03-09 14:30:00,71.65,71.65,71.55,71.63,28347.0,61.6262,61.6262,61.5402,61.609,28347.0
2016-03-09 14:40:00,71.64,71.69,71.62,71.69,19206.0,61.6176,61.6606,61.6004,61.6606,19206.0
2016-03-09 14:50:00,71.69,71.69,71.57,71.63,24244.0,61.6606,61.6606,61.5574,61.609,24244.0
2016-03-09 15:00:00,71.63,71.64,71.53,71.54,22464.0,61.609,61.6176,61.523,61.5316,22464.0
2016-03-09 15:10:00,71.54,71.55,71.43,71.5,28604.0,61.5316,61.5402,61.437,61.4972,28604.0
2016-03-09 15:20:00,71.49,71.57,71.44,71.5,30202.0,61.4886,61.5574,61.4456,61.4972,30202.0
2016-03-09 15:30:00,71.5,71.55,71.44,71.46,34908.0,61.4972,61.5402,61.4456,61.4628,34908.0
2016-03-09 15:40:00,71.46,71.53,71.41,71.49,54490.0,61.4628,61.523,61.4198,61.4886,54490.0
2016-03-09 15:50:00,71.49,71.51,71.38,71.48,134068.0,61.4886,61.5058,61.394,61.48,134068.0
2016-03-10 09:30:00,71.83,72.25,71.35,71.86,34656.0,61.781,62.1422,61.3682,61.8068,34656.0
2016-03-10 09:40:00,71.87,72.34,71.87,72.34,33505.0,61.8154,62.2197,61.8154,62.2197,33505.0
2016-03-10 09:50:00,72.33,72.44,72.16,72.44,30734.0,62.2111,62.3057,62.0648,62.3057,30734.0
2016-03-10 10:00:00,72.46,72.63,72.33,72.34,19002.0,62.3229,62.4691,62.2111,62.2197,19002.0
2016-03-10 10:10:00,72.35,72.51,72.18,72.4,17810.0,62.2283,62.3659,62.082,62.2713,17810.0
2016-03-10 10:20:00,72.39,72.5,72.36,72.44,16032.0,62.2627,62.3573,62.2369,62.3057,16032.0
2016-03-10 10:30:00,72.4,72.42,71.92,71.97,66727.0,62.2713,62.2885,61.8584,61.9014,66727.0
2016-03-10 10:40:00,71.95,71.97,71.82,71.84,74294.0,61.8842,61.9014,61.7724,61.7896,74294.0
2016-03-10 10:50:00,71.84,71.94,71.78,71.83,22823.0,61.7896,61.8756,61.738,61.781,22823.0
2016-03-10 11:00:00,71.84,71.9,71.64,71.7,34493.0,61.7896,61.8412,61.6176,61.6692,34493.0
2016-03-10 11:10:00,71.68,71.97,71.65,71.82,57806.0,61.652,61.9014,61.6262,61.7724,57806.0
2016-03-10 11:20:00,71.78,71.81,71.61,71.78,26587.0,61.738,61.7638,61.5918,61.738,26587.0
2016-03-10 11:30:00,71.77,71.83,71.6,71.77,18560.0,61.7294,61.781,61.5832,61.7294,18560.0
2016-03-10 11:40:00,71.77,71.86,71.66,71.66,74521.0,61.7294,61.8068,61.6348,61.6348,74521.0
2016-03-10 11:50:00,71.66,71.72,71.59,71.6,34435.0,61.6348,61.6864,61.5746,61.5832,34435.0
2016-03-10 12:00:00,71.6,71.7,71.58,71.62,33963.0,61.5832,61.6692,61.566,61.6004,33963.0
2016-03-10 12:10:00,71.6,71.62,71.52,71.53,18966.0,61.5832,61.6004,61.5144,61.523,18966.0
2016-03-10 12:20:00,71.55,71.61,71.47,71.57,8869.0,61.5402,61.5918,61.4714,61.5574,8869.0
2016-03-10 12:30:00,71.55,71.55,71.39,71.39,8005.0,61.5402,61.5402,61.4026,61.4026,8005.0
2016-03-10 12:40:00,71.38,71.42,71.2,71.2,22647.0,61.394,61.4284,61.2391,61.2391,22647.0
2016-03-10 12:50:00,71.18,71.26,71.12,71.19,18922.0,61.2219,61.2907,61.1703,61.2305,18922.0
2016-03-10 13:00:00,71.19,71.3,71.11,71.11,14331.0,61.2305,61.3251,61.1617,61.1617,14331.0
2016-03-10 13:10:00,71.11,71.17,71.01,71.17,797743.0,61.1617,61.2133,61.0757,61.2133,797743.0
2016-03-10 13:20:00,71.16,71.16,71.02,71.06,41984.0,61.2047,61.2047,61.0843,61.1187,41984.0
2016-03-10 13:30:00,71.04,71.08,70.8,70.83,81383.0,61.1015,61.1359,60.8951,60.9209,81383.0
2016-03-10 13:40:00,70.83,70.83,70.68,70.81,48064.0,60.9209,60.9209,60.7919,60.9037,48064.0
2016-03-10 13:50:00,70.8,71.15,70.77,70.85,144202.0,60.8951,61.1961,60.8693,60.9381,144202.0
2016-03-10 14:00:00,70.86,70.99,70.82,70.98,100994.0,60.9467,61.0585,60.9123,61.0499,100994.0
2016-03-10 14:10:00,70.99,71.44,70.99,71.4,35016.0,61.0585,61.4456,61.0585,61.4112,35016.0
2016-03-10 14:20:00,71.4,71.43,71.19,71.35,55730.0,61.4112,61.437,61.2305,61.3682,55730.0
2016-03-10 14:30:00,71.35,71.39,71.27,71.32,20917.0,61.3682,61.4026,61.2993,61.3423,20917.0
2016-03-10 14:40:00,71.34,71.47,71.33,71.38,46372.0,61.3596,61.4714,61.351,61.394,46372.0
2016-03-10 14:50:00,71.4,71.4,71.25,71.34,29288.0,61.4112,61.4112,61.2821,61.3596,29288.0
2016-03-10 15:00:00,71.32,71.38,71.22,71.25,32035.0,61.3423,61.394,61.2563,61.2821,32035.0
2016-03-10 15:10:00,71.25,71.36,71.2,71.26,58925.0,61.2821,61.3768,61.2391,61.2907,58925.0
2016-03-10 15:20:00,71.26,71.37,71.21,71.32,57275.0,61.2907,61.3854,61.2477,61.3423,57275.0
2016-03-10 15:30:00,71.34,71.39,71.23,71.28,72051.0,61.3596,61.4026,61.2649,61.3079,72051.0
2016-03-10 15:40:00,71.28,71.29,71.18,71.22,81475.0,61.3079,61.3165,61.2219,61.2563,81475.0
2016-03-10 15:50:00,71.22,71.29,71.16,71.2,133273.0,61.2563,61.3165,61.2047,61.2391,133273.0
2016-03-11 09:30:00,71.46,71.56,70.89,71.51,50621.0,61.8167,61.9032,61.3236,61.8599,50621.0
2016-03-11 09:40:00,71.51,71.53,71.24,71.34,26645.0,61.8599,61.8772,61.6264,61.7129,26645.0
2016-03-11 09:50:00,71.38,71.42,71.13,71.19,29172.0,61.7475,61.7821,61.5312,61.5831,29172.0
2016-03-11 10:00:00,71.21,71.26,71.08,71.1,34664.0,61.6004,61.6437,61.488,61.5053,34664.0
2016-03-11 10:10:00,71.11,71.27,71.11,71.27,24633.0,61.5139,61.6523,61.5139,61.6523,24633.0
2016-03-11 10:20:00,71.26,71.42,71.24,71.4,37720.0,61.6437,61.7821,61.6264,61.7648,37720.0
2016-03-11 10:30:00,71.41,71.49,71.36,71.37,41326.0,61.7734,61.8426,61.7302,61.7388,41326.0
2016-03-11 10:40:00,71.37,71.51,71.36,71.42,25437.0,61.7388,61.8599,61.7302,61.7821,25437.0
2016-03-11 10:50:00,71.41,71.45,71.28,71.3,25666.0,61.7734,61.808,61.661,61.6783,25666.0
2016-03-11 11:00:00,71.32,71.49,71.32,71.48,39210.0,61.6956,61.8426,61.6956,61.834,39210.0
2016-03-11 11:10:00,71.48,71.75,71.44,71.68,60628.0,61.834,62.0676,61.7994,62.007,60628.0
2016-03-11 11:20:00,71.67,71.68,71.5,71.53,32270.0,61.9984,62.007,61.8513,61.8772,32270.0
2016-03-11 11:30:00,71.53,71.54,71.41,71.45,35592.0,61.8772,61.8859,61.7734,61.808,35592.0
2016-03-11 11:40:00,71.45,71.45,71.19,71.19,19816.0,61.808,61.808,61.5831,61.5831,19816.0
2016-03-11 11:50:00,71.2,71.23,71.17,71.23,79495.0,61.5918,61.6177,61.5658,61.6177,79495.0
2016-03-11 12:00:00,71.23,71.24,71.05,71.07,23865.0,61.6177,61.6264,61.462,61.4793,23865.0
2016-03-11 12:10:00,71.07,71.12,71.01,71.07,17390.0,61.4793,61.5226,61.4274,61.4793,17390.0
2016-03-11 12:20:00,71.07,71.1,71.02,71.05,15878.0,61.4793,61.5053,61.4361,61.462,15878.0
2016-03-11 12:30:00,71.05,71.06,71.0,71.02,38950.0,61.462,61.4707,61.4188,61.4361,38950.0
2016-03-11 12:40:00,71.01,71.05,70.99,71.01,47796.0,61.4274,61.462,61.4101,61.4274,47796.0
2016-03-11 12:50:00,71.01,71.16,70.99,71.02,42448.0,61.4274,61.5572,61.4101,61.4361,42448.0
2016-03-11 13:00:00,71.04,71.09,70.99,71.07,28527.0,61.4534,61.4966,61.4101,61.4793,28527.0
2016-03-11 13:10:00,71.07,71.08,71.0,71.04,77625.0,61.4793,61.488,61.4188,61.4534,77625.0
2016-03-11 13:20:00,71.05,71.11,71.0,71.06,72127.0,61.462,61.5139,61.4188,61.4707,72127.0
2016-03-11 13:30:00,71.06,71.19,71.05,71.16,12784.0,61.4707,61.5831,61.462,61.5572,12784.0
2016-03-11 13:40:00,71.17,71.25,71.17,71.22,33804.0,61.5658,61.635,61.5658,61.6091,33804.0
2016-03-11 13:50:00,71.21,71.24,71.16,71.23,34160.0,61.6004,61.6264,61.5572,61.6177,34160.0
2016-03-11 14:00:00,71.23,71.27,71.08,71.09,40948.0,61.6177,61.6523,61.488,61.4966,40948.0
2016-03-11 14:10:00,71.1,71.12,71.01,71.04,38080.0,61.5053,61.5226,61.4274,61.4534,38080.0
2016-03-11 14:20:00,71.04,71.06,71.01,71.05,79702.0,61.4534,61.4707,61.4274,61.462,79702.0
2016-03-11 14:30:00,71.05,71.05,70.99,71.03,45465.0,61.462,61.462,61.4101,61.4447,45465.0
2016-03-11 14:40:00,71.03,71.13,71.0,71.13,47362.0,61.4447,61.5312,61.4188,61.5312,47362.0
2016-03-11 14:50:00,71.14,71.21,71.06,71.06,55770.0,61.5399,61.6004,61.4707,61.4707,55770.0
2016-03-11 15:00:00,71.05,71.21,71.02,71.2,79004.0,61.462,61.6004,61.4361,61.5918,79004.0
2016-03-11 15:10:00,71.2,71.22,71.1,71.13,59068.0,61.5918,61.6091,61.5053,61.5312,59068.0
2016-03-11 15:20:00,71.13,71.27,71.13,71.21,135954.0,61.5312,61.6523,61.5312,61.6004,135954.0
2016-03-11 15:30:00,71.2,71.23,71.12,71.19,200315.0,61.5918,61.6177,61.5226,61.5831,200315.0
2016-03-11 15:40:00,71.19,71.32,71.18,71.23,104210.0,61.5831,61.6956,61.5745,61.6177,104210.0
2016-03-11 15:50:00,71.23,71.23,71.04,71.2,250885.0,61.6177,61.6177,61.4534,61.5918,250885.0
2016-03-14 09:30:00,71.0,71.0,70.59,70.81,70747.0,61.4188,61.4188,61.0641,61.2544,70747.0
2016-03-14 09:40:00,70.83,70.93,70.65,70.85,50444.0,61.2717,61.3582,61.116,61.289,50444.0
2016-03-14 09:50:00,70.8,70.9,70.68,70.68,37514.0,61.2458,61.3323,61.142,61.142,37514.0
2016-03-14 10:00:00,70.68,71.19,70.61,71.19,99710.0,61.142,61.5831,61.0814,61.5831,99710.0
2016-03-14 10:10:00,71.17,71.23,70.97,70.98,110507.0,61.5658,61.6177,61.3928,61.4015,110507.0
2016-03-14 10:20:00,70.99,71.12,70.99,71.09,52141.0,61.4101,61.5226,61.4101,61.4966,52141.0
2016-03-14 10:30:00,71.11,71.4,71.1,71.35,99742.0,61.5139,61.7648,61.5053,61.7215,99742.0
2016-03-14 10:40:00,71.33,71.35,71.25,71.29,42394.0,61.7042,61.7215,61.635,61.6696,42394.0
2016-03-14 10:50:00,71.3,71.3,71.18,71.3,65841.0,61.6783,61.6783,61.5745,61.6783,65841.0
2016-03-14 11:00:00,71.28,71.3,71.14,71.17,44406.0,61.661,61.6783,61.5399,61.5658,44406.0
2016-03-14 11:10:00,71.18,71.23,71.15,71.17,39391.0,61.5745,61.6177,61.5485,61.5658,39391.0
2016-03-14 11:20:00,71.17,71.17,71.03,71.1,89010.0,61.5658,61.5658,61.4447,61.5053,89010.0
2016-03-14 11:30:00,71.1,71.13,71.0,71.11,36123.0,61.5053,61.5312,61.4188,61.5139,36123.0
2016-03-14 11:40:00,71.14,71.14,71.05,71.05,31894.0,61.5399,61.5399,61.462,61.462,31894.0
2016-03-14 11:50:00,71.05,71.16,71.05,71.14,27722.0,61.462,61.5572,61.462,61.5399,27722.0
2016-03-14 12:00:00,71.14,71.36,71.12,71.33,80453.0,61.5399,61.7302,61.5226,61.7042,80453.0
2016-03-14 12:10:00,71.34,71.37,71.21,71.25,40184.0,61.7129,61.7388,61.6004,61.635,40184.0
2016-03-14 12:20:00,71.25,71.28,71.17,71.17,27750.0,61.635,61.661,61.5658,61.5658,27750.0
2016-03-14 12:30:00,71.19,71.25,71.16,71.25,59182.0,61.5831,61.635,61.5572,61.635,59182.0
2016-03-14 12:40:00,71.25,71.58,71.24,71.56,33489.0,61.635,61.9205,61.6264,61.9032,33489.0
2016-03-14 12:50:00,71.56,71.75,71.55,71.74,25061.0,61.9032,62.0676,61.8945,62.0589,25061.0
2016-03-14 13:00:00,71.74,71.78,71.68,71.75,54616.0,62.0589,62.0935,62.007,62.0676,54616.0
2016-03-14 13:10:00,71.75,71.78,71.67,71.75,53420.0,62.0676,62.0935,61.9984,62.0676,53420.0
2016-03-14 13:20:00,71.73,71.73,71.6,71.61,27456.0,62.0503,62.0503,61.9378,61.9464,27456.0
2016-03-14 13:30:00,71.61,71.7,71.59,71.69,37064.0,61.9464,62.0243,61.9291,62.0157,37064.0
2016-03-14 13:40:00,71.69,71.7,71.59,71.69,64466.0,62.0157,62.0243,61.9291,62.0157,64466.0
2016-03-14 13:50:00,71.69,71.74,71.67,71.72,17217.0,62.0157,62.0589,61.9984,62.0416,17217.0
2016-03-14 14:00:00,71.73,71.77,71.68,71.75,33023.0,62.0503,62.0849,62.007,62.0676,33023.0
2016-03-14 14:10:00,71.74,71.98,71.71,71.93,110163.0,62.0589,62.2665,62.033,62.2233,110163.0
2016-03-14 14:20:00,71.94,71.99,71.89,71.9,37560.0,62.2319,62.2752,62.1887,62.1973,37560.0
2016-03-14 14:30:00,71.9,71.97,71.75,71.83,38187.0,62.1973,62.2579,62.0676,62.1368,38187.0
2016-03-14 14:40:00,71.83,72.0,71.83,71.92,60036.0,62.1368,62.2838,62.1368,62.2146,60036.0
2016-03-14 14:50:00,71.93,71.94,71.69,71.73,82703.0,62.2233,62.2319,62.0157,62.0503,82703.0
2016-03-14 15:00:00,71.73,71.74,71.6,71.67,39519.0,62.0503,62.0589,61.9378,61.9984,39519.0
2016-03-14 15:10:00,71.69,71.91,71.69,71.76,38371.0,62.0157,62.206,62.0157,62.0762,38371.0
2016-03-14 15:20:00,71.76,71.94,71.75,71.89,31608.0,62.0762,62.2319,62.0676,62.1887,31608.0
2016-03-14 15:30:00,71.88,71.92,71.77,71.9,43898.0,62.18,62.2146,62.0849,62.1973,43898.0
2016-03-14 15:40:00,71.91,71.95,71.85,71.91,63141.0,62.206,62.2406,62.1541,62.206,63141.0
2016-03-14 15:50:00,71.9,71.94,71.79,71.82,151587.0,62.1973,62.2319,62.1022,62.1281,151587.0
2016-03-15 09:30:00,71.51,71.81,71.51,71.69,38371.0,61.8599,62.1195,61.8599,62.0157,38371.0
2016-03-15 09:40:00,71.66,71.93,71.65,71.91,42645.0,61.9897,62.2233,61.9811,62.206,42645.0
2016-03-15 09:50:00,71.91,72.12,71.91,72.06,56013.0,62.206,62.3876,62.206,62.3357,56013.0
2016-03-15 10:00:00,72.07,72.24,72.02,72.2,30157.0,62.3444,62.4914,62.3011,62.4568,30157.0
2016-03-15 10:10:00,72.21,72.3,71.92,71.93,49368.0,62.4655,62.5433,62.2146,62.2233,49368.0
2016-03-15 10:20:00,71.93,72.06,71.93,72.06,47870.0,62.2233,62.3357,62.2233,62.3357,47870.0
2016-03-15 10:30:00,72.04,72.23,71.94,72.2,39669.0,62.3184,62.4828,62.2319,62.4568,39669.0
2016-03-15 10:40:00,72.2,72.21,71.94,71.97,40068.0,62.4568,62.4655,62.2319,62.2579,40068.0
2016-03-15 10:50:00,71.98,72.02,71.92,72.0,34365.0,62.2665,62.3011,62.2146,62.2838,34365.0
2016-03-15 11:00:00,72.01,72.01,71.96,72.01,35065.0,62.2925,62.2925,62.2492,62.2925,35065.0
2016-03-15 11:10:00,72.01,72.01,71.97,71.97,29705.0,62.2925,62.2925,62.2579,62.2579,29705.0
2016-03-15 11:20:00,71.98,72.05,71.98,72.05,57392.0,62.2665,62.3271,62.2665,62.3271,57392.0
2016-03-15 11:30:00,72.05,72.17,71.94,71.95,29529.0,62.3271,62.4309,62.2319,62.2406,29529.0
2016-03-15 11:40:00,71.94,72.0,71.93,71.99,64785.0,62.2319,62.2838,62.2233,62.2752,64785.0
2016-03-15 11:50:00,71.99,72.11,71.94,71.97,81472.0,62.2752,62.379,62.2319,62.2579,81472.0
2016-03-15 12:00:00,71.97,72.12,71.92,72.04,49057.0,62.2579,62.3876,62.2146,62.3184,49057.0
2016-03-15 12:10:00,72.05,72.1,71.94,72.02,39727.0,62.3271,62.3703,62.2319,62.3011,39727.0
2016-03-15 12:20:00,72.03,72.4,72.02,72.37,78499.0,62.3098,62.6298,62.3011,62.6039,78499.0
2016-03-15 12:30:00,72.36,72.37,72.19,72.19,77276.0,62.5952,62.6039,62.4482,62.4482,77276.0
2016-03-15 12:40:00,72.17,72.25,72.15,72.23,22833.0,62.4309,62.5001,62.4136,62.4828,22833.0
2016-03-15 12:50:00,72.24,72.35,72.19,72.31,82827.0,62.4914,62.5866,62.4482,62.552,82827.0
2016-03-15 13:00:00,72.29,72.48,72.23,72.42,90779.0,62.5347,62.699,62.4828,62.6471,90779.0
2016-03-15 13:10:00,72.42,72.62,72.41,72.59,54028.0,62.6471,62.8202,62.6385,62.7942,54028.0
2016-03-15 13:20:00,72.6,72.64,72.44,72.5,68437.0,62.8029,62.8375,62.6644,62.7163,68437.0
2016-03-15 13:30:00,72.5,72.6,72.46,72.48,98274.0,62.7163,62.8029,62.6817,62.699,98274.0
2016-03-15 13:40:00,72.49,72.49,72.33,72.34,25627.0,62.7077,62.7077,62.5693,62.5779,25627.0
2016-03-15 13:50:00,72.33,72.48,72.33,72.43,46378.0,62.5693,62.699,62.5693,62.6558,46378.0
2016-03-15 14:00:00,72.43,72.46,72.33,72.34,36496.0,62.6558,62.6817,62.5693,62.5779,36496.0
2016-03-15 14:10:00,72.35,72.42,72.34,72.34,45071.0,62.5866,62.6471,62.5779,62.5779,45071.0
2016-03-15 14:20:00,72.35,72.47,72.32,72.47,28997.0,62.5866,62.6904,62.5606,62.6904,28997.0
2016-03-15 14:30:00,72.47,72.5,72.42,72.42,36145.0,62.6904,62.7163,62.6471,62.6471,36145.0
2016-03-15 14:40:00,72.43,72.44,72.37,72.38,35318.0,62.6558,62.6644,62.6039,62.6125,35318.0
2016-03-15 14:50:00,72.37,72.38,72.3,72.31,32586.0,62.6039,62.6125,62.5433,62.552,32586.0
2016-03-15 15:00:00,72.31,72.34,72.27,72.29,45488.0,62.552,62.5779,62.5174,62.5347,45488.0
2016-03-15 15:10:00,72.28,72.31,72.25,72.27,49010.0,62.526,62.552,62.5001,62.5174,49010.0
2016-03-15 15:20:00,72.27,72.29,72.18,72.19,54485.0,62.5174,62.5347,62.4395,62.4482,54485.0
2016-03-15 15:30:00,72.19,72.2,72.08,72.09,59841.0,62.4482,62.4568,62.353,62.3617,59841.0
2016-03-15 15:40:00,72.09,72.13,72.01,72.02,79876.0,62.3617,62.3963,62.2925,62.3011,79876.0
2016-03-15 15:50:00,72.01,72.03,71.95,71.97,174984.0,62.2925,62.3098,62.2406,62.2579,174984.0
2016-03-16 09:30:00,71.96,72.08,71.86,71.89,53334.0,62.2492,62.353,62.1627,62.1887,53334.0
2016-03-16 09:40:00,71.86,71.87,71.66,71.78,26764.0,62.1627,62.1714,61.9897,62.0935,26764.0
2016-03-16 09:50:00,71.78,71.92,71.76,71.91,22423.0,62.0935,62.2146,62.0762,62.206,22423.0
2016-03-16 10:00:00,71.89,71.93,71.84,71.93,14984.0,62.1887,62.2233,62.1454,62.2233,14984.0
2016-03-16 10:10:00,71.94,71.94,71.85,71.88,20208.0,62.2319,62.2319,62.1541,62.18,20208.0
2016-03-16 10:20:00,71.89,71.91,71.86,71.89,19859.0,62.1887,62.206,62.1627,62.1887,19859.0
2016-03-16 10:30:00,71.89,71.95,71.82,71.93,24642.0,62.1887,62.2406,62.1281,62.2233,24642.0
2016-03-16 10:40:00,71.93,71.96,71.85,71.95,18254.0,62.2233,62.2492,62.1541,62.2406,18254.0
2016-03-16 10:50:00,71.95,72.04,71.92,72.02,16409.0,62.2406,62.3184,62.2146,62.3011,16409.0
2016-03-16 11:00:00,72.03,72.03,71.89,71.89,17332.0,62.3098,62.3098,62.1887,62.1887,17332.0
2016-03-16 11:10:00,71.88,71.91,71.87,71.91,25333.0,62.18,62.206,62.1714,62.206,25333.0
2016-03-16 11:20:00,71.91,71.92,71.81,71.81,26941.0,62.206,62.2146,62.1195,62.1195,26941.0
2016-03-16 11:30:00,71.82,71.83,71.76,71.77,35534.0,62.1281,62.1368,62.0762,62.0849,35534.0
2016-03-16 11:40:00,71.77,71.82,71.74,71.75,27600.0,62.0849,62.1281,62.0589,62.0676,27600.0
2016-03-16 11:50:00,71.75,71.87,71.74,71.86,22674.0,62.0676,62.1714,62.0589,62.1627,22674.0
2016-03-16 12:00:00,71.87,72.01,71.86,71.97,47094.0,62.1714,62.2925,62.1627,62.2579,47094.0
2016-03-16 12:10:00,71.97,71.97,71.85,71.91,32907.0,62.2579,62.2579,62.1541,62.206,32907.0
2016-03-16 12:20:00,71.91,71.92,71.87,71.88,12134.0,62.206,62.2146,62.1714,62.18,12134.0
2016-03-16 12:30:00,71.88,71.9,71.85,71.89,14594.0,62.18,62.1973,62.1541,62.1887,14594.0
2016-03-16 12:40:00,71.89,71.91,71.83,71.84,19449.0,62.1887,62.206,62.1368,62.1454,19449.0
2016-03-16 12:50:00,71.84,71.84,71.71,71.73,15487.0,62.1454,62.1454,62.033,62.0503,15487.0
2016-03-16 13:00:00,71.71,71.75,71.65,71.66,28738.0,62.033,62.0676,61.9811,61.9897,28738.0
2016-03-16 13:10:00,71.66,71.67,71.61,71.65,24733.0,61.9897,61.9984,61.9464,61.9811,24733.0
2016-03-16 13:20:00,71.65,71.68,71.52,71.53,24048.0,61.9811,62.007,61.8686,61.8772,24048.0
2016-03-16 13:30:00,71.53,71.59,71.48,71.54,28905.0,61.8772,61.9291,61.834,61.8859,28905.0
2016-03-16 13:40:00,71.54,71.56,71.36,71.37,97435.0,61.8859,61.9032,61.7302,61.7388,97435.0
2016-03-16 13:50:00,71.38,71.59,71.34,71.52,53137.0,61.7475,61.9291,61.7129,61.8686,53137.0
2016-03-16 14:00:00,71.55,71.95,71.54,71.78,113657.0,61.8945,62.2406,61.8859,62.0935,113657.0
2016-03-16 14:10:00,71.77,71.8,71.71,71.75,39650.0,62.0849,62.1108,62.033,62.0676,39650.0
2016-03-16 14:20:00,71.77,71.94,71.73,71.86,49947.0,62.0849,62.2319,62.0503,62.1627,49947.0
2016-03-16 14:30:00,71.87,71.9,71.73,71.85,37085.0,62.1714,62.1973,62.0503,62.1541,37085.0
2016-03-16 14:40:00,71.87,71.94,71.85,71.87,55300.0,62.1714,62.2319,62.1541,62.1714,55300.0
2016-03-16 14:50:00,71.87,72.0,71.87,71.87,67493.0,62.1714,62.2838,62.1714,62.1714,67493.0
2016-03-16 15:00:00,71.88,72.02,71.88,72.0,59706.0,62.18,62.3011,62.18,62.2838,59706.0
2016-03-16 15:10:00,72.01,72.27,72.01,72.17,45722.0,62.2925,62.5174,62.2925,62.4309,45722.0
2016-03-16 15:20:00,72.17,72.31,72.09,72.3,55981.0,62.4309,62.552,62.3617,62.5433,55981.0
2016-03-16 15:30:00,72.3,72.39,72.24,72.39,62005.0,62.5433,62.6212,62.4914,62.6212,62005.0
2016-03-16 15:40:00,72.4,72.41,72.2,72.22,79637.0,62.6298,62.6385,62.4568,62.4741,79637.0
2016-03-16 15:50:00,72.21,72.31,72.2,72.23,155006.0,62.4655,62.552,62.4568,62.4828,155006.0
2016-03-17 09:30:00,72.53,72.86,72.25,72.8,63159.0,62.7423,63.0278,62.5001,62.9759,63159.0
2016-03-17 09:40:00,72.79,73.03,72.75,73.03,47077.0,62.9672,63.1748,62.9326,63.1748,47077.0
2016-03-17 09:50:00,72.99,73.18,72.95,73.18,19049.0,63.1402,63.3046,63.1056,63.3046,19049.0
2016-03-17 10:00:00,73.13,73.67,73.05,73.64,47272.0,63.2613,63.7285,63.1921,63.7025,47272.0
2016-03-17 10:10:00,73.63,73.64,73.23,73.3,29859.0,63.6939,63.7025,63.3478,63.4084,29859.0
2016-03-17 10:20:00,73.3,73.42,73.18,73.22,16922.0,63.4084,63.5122,63.3046,63.3392,16922.0
2016-03-17 10:30:00,73.21,73.33,73.18,73.33,13591.0,63.3305,63.4343,63.3046,63.4343,13591.0
2016-03-17 10:40:00,73.34,73.5,73.29,73.41,33018.0,63.443,63.5814,63.3997,63.5035,33018.0
2016-03-17 10:50:00,73.42,73.47,73.21,73.32,19669.0,63.5122,63.5554,63.3305,63.4257,19669.0
2016-03-17 11:00:00,73.32,73.48,73.29,73.48,19753.0,63.4257,63.5641,63.3997,63.5641,19753.0
2016-03-17 11:10:00,73.48,73.56,73.46,73.53,30497.0,63.5641,63.6333,63.5468,63.6074,30497.0
2016-03-17 11:20:00,73.55,73.77,73.47,73.73,64284.0,63.6247,63.815,63.5554,63.7804,64284.0
2016-03-17 11:30:00,73.72,73.76,73.44,73.44,13029.0,63.7717,63.8063,63.5295,63.5295,13029.0
2016-03-17 11:40:00,73.41,73.51,73.36,73.4,14816.0,63.5035,63.5901,63.4603,63.4949,14816.0
2016-03-17 11:50:00,73.38,73.38,73.24,73.28,15720.0,63.4776,63.4776,63.3565,63.3911,15720.0
2016-03-17 12:00:00,73.28,73.4,73.28,73.36,23129.0,63.3911,63.4949,63.3911,63.4603,23129.0
2016-03-17 12:10:00,73.34,73.34,73.18,73.2,20882.0,63.443,63.443,63.3046,63.3219,20882.0
2016-03-17 12:20:00,73.2,73.2,73.01,73.11,111419.0,63.3219,63.3219,63.1575,63.244,111419.0
2016-03-17 12:30:00,73.13,73.2,73.12,73.18,29201.0,63.2613,63.3219,63.2527,63.3046,29201.0
2016-03-17 12:40:00,73.16,73.18,73.05,73.07,36232.0,63.2873,63.3046,63.1921,63.2094,36232.0
2016-03-17 12:50:00,73.07,73.13,72.96,72.96,44992.0,63.2094,63.2613,63.1143,63.1143,44992.0
2016-03-17 13:00:00,72.97,72.99,72.88,72.96,12355.0,63.1229,63.1402,63.0451,63.1143,12355.0
2016-03-17 13:10:00,72.96,73.0,72.88,72.91,27215.0,63.1143,63.1489,63.0451,63.071,27215.0
2016-03-17 13:20:00,72.91,73.02,72.89,73.0,29475.0,63.071,63.1662,63.0537,63.1489,29475.0
2016-03-17 13:30:00,73.0,73.34,72.98,73.29,26649.0,63.1489,63.443,63.1316,63.3997,26649.0
2016-03-17 13:40:00,73.29,73.31,73.09,73.13,79647.0,63.3997,63.417,63.2267,63.2613,79647.0
2016-03-17 13:50:00,73.13,73.22,73.08,73.19,20084.0,63.2613,63.3392,63.2181,63.3132,20084.0
2016-03-17 14:00:00,73.18,73.21,73.13,73.19,18638.0,63.3046,63.3305,63.2613,63.3132,18638.0
2016-03-17 14:10:00,73.2,73.2,73.1,73.15,28403.0,63.3219,63.3219,63.2354,63.2786,28403.0
2016-03-17 14:20:00,73.15,73.23,73.12,73.14,29516.0,63.2786,63.3478,63.2527,63.27,29516.0
2016-03-17 14:30:00,73.14,73.21,73.14,73.17,32583.0,63.27,63.3305,63.27,63.2959,32583.0
2016-03-17 14:40:00,73.17,73.18,72.99,72.99,37090.0,63.2959,63.3046,63.1402,63.1402,37090.0
2016-03-17 14:50:00,72.99,73.02,72.94,72.99,35200.0,63.1402,63.1662,63.097,63.1402,35200.0
2016-03-17 15:00:00,72.99,73.03,72.92,72.99,33556.0,63.1402,63.1748,63.0797,63.1402,33556.0
2016-03-17 15:10:00,72.99,73.0,72.89,72.89,31849.0,63.1402,63.1489,63.0537,63.0537,31849.0
2016-03-17 15:20:00,72.9,73.02,72.9,73.0,28479.0,63.0624,63.1662,63.0624,63.1489,28479.0
2016-03-17 15:30:00,72.99,73.06,72.95,73.05,51571.0,63.1402,63.2008,63.1056,63.1921,51571.0
2016-03-17 15:40:00,73.05,73.1,72.86,72.86,75912.0,63.1921,63.2354,63.0278,63.0278,75912.0
2016-03-17 15:50:00,72.87,72.91,72.78,72.8,148658.0,63.0364,63.071,62.9586,62.9759,148658.0
2016-03-18 09:30:00,72.99,72.99,72.59,72.87,129623.0,63.1402,63.1402,62.7942,63.0364,129623.0
2016-03-18 09:40:00,72.85,72.88,72.63,72.63,16844.0,63.0191,63.0451,62.8288,62.8288,16844.0
2016-03-18 09:50:00,72.65,72.75,72.59,72.66,15951.0,62.8461,62.9326,62.7942,62.8548,15951.0
2016-03-18 10:00:00,72.66,72.81,72.66,72.79,14948.0,62.8548,62.9845,62.8548,62.9672,14948.0
2016-03-18 10:10:00,72.79,72.86,72.77,72.77,45056.0,62.9672,63.0278,62.9499,62.9499,45056.0
2016-03-18 10:20:00,72.77,72.81,72.75,72.77,19244.0,62.9499,62.9845,62.9326,62.9499,19244.0
2016-03-18 10:30:00,72.77,72.85,72.77,72.81,38736.0,62.9499,63.0191,62.9499,62.9845,38736.0
2016-03-18 10:40:00,72.82,72.91,72.82,72.83,15224.0,62.9932,63.071,62.9932,63.0018,15224.0
2016-03-18 10:50:00,72.83,72.85,72.78,72.82,17220.0,63.0018,63.0191,62.9586,62.9932,17220.0
2016-03-18 11:00:00,72.81,72.98,72.81,72.96,15132.0,62.9845,63.1316,62.9845,63.1143,15132.0
2016-03-18 11:10:00,72.97,73.0,72.97,72.99,30838.0,63.1229,63.1489,63.1229,63.1402,30838.0
2016-03-18 11:20:00,73.01,73.03,72.97,72.98,16348.0,63.1575,63.1748,63.1229,63.1316,16348.0
2016-03-18 11:30:00,72.98,73.01,72.94,72.99,16194.0,63.1316,63.1575,63.097,63.1402,16194.0
2016-03-18 11:40:00,73.0,73.01,72.93,72.98,14940.0,63.1489,63.1575,63.0883,63.1316,14940.0
2016-03-18 11:50:00,73.0,73.02,72.95,72.97,18336.0,63.1489,63.1662,63.1056,63.1229,18336.0
2016-03-18 12:00:00,72.97,72.97,72.92,72.94,11570.0,63.1229,63.1229,63.0797,63.097,11570.0
2016-03-18 12:10:00,72.94,72.95,72.86,72.93,11596.0,63.097,63.1056,63.0278,63.0883,11596.0
2016-03-18 12:20:00,72.93,72.94,72.89,72.89,12215.0,63.0883,63.097,63.0537,63.0537,12215.0
2016-03-18 12:30:00,72.88,72.94,72.82,72.94,15507.0,63.0451,63.097,62.9932,63.097,15507.0
2016-03-18 12:40:00,72.94,72.95,72.89,72.95,13121.0,63.097,63.1056,63.0537,63.1056,13121.0
2016-03-18 12:50:00,72.94,72.95,72.89,72.93,17032.0,63.097,63.1056,63.0537,63.0883,17032.0
2016-03-18 13:00:00,72.94,72.94,72.87,72.87,14959.0,63.097,63.097,63.0364,63.0364,14959.0
2016-03-18 13:10:00,72.86,72.87,72.71,72.73,19138.0,63.0278,63.0364,62.898,62.9153,19138.0
2016-03-18 13:20:00,72.73,72.82,72.73,72.8,9264.0,62.9153,62.9932,62.9153,62.9759,9264.0
2016-03-18 13:30:00,72.8,72.81,72.6,72.65,15447.0,62.9759,62.9845,62.8029,62.8461,15447.0
2016-03-18 13:40:00,72.64,72.67,72.57,72.61,19532.0,62.8375,62.8634,62.7769,62.8115,19532.0
2016-03-18 13:50:00,72.6,72.65,72.51,72.52,18940.0,62.8029,62.8461,62.725,62.7336,18940.0
2016-03-18 14:00:00,72.51,72.76,72.51,72.74,22756.0,62.725,62.9413,62.725,62.924,22756.0
2016-03-18 14:10:00,72.75,72.83,72.75,72.8,18942.0,62.9326,63.0018,62.9326,62.9759,18942.0
2016-03-18 14:20:00,72.79,72.85,72.78,72.82,18433.0,62.9672,63.0191,62.9586,62.9932,18433.0
2016-03-18 14:30:00,72.82,72.85,72.8,72.81,13250.0,62.9932,63.0191,62.9759,62.9845,13250.0
2016-03-18 14:40:00,72.81,72.84,72.75,72.76,22884.0,62.9845,63.0105,62.9326,62.9413,22884.0
2016-03-18 14:50:00,72.75,72.75,72.65,72.72,28556.0,62.9326,62.9326,62.8461,62.9067,28556.0
2016-03-18 15:00:00,72.72,72.76,72.69,72.7,31020.0,62.9067,62.9413,62.8807,62.8894,31020.0
2016-03-18 15:10:00,72.7,72.71,72.61,72.62,22460.0,62.8894,62.898,62.8115,62.8202,22460.0
2016-03-18 15:20:00,72.63,72.65,72.59,72.59,20009.0,62.8288,62.8461,62.7942,62.7942,20009.0
2016-03-18 15:30:00,72.6,72.64,72.56,72.64,20325.0,62.8029,62.8375,62.7683,62.8375,20325.0
2016-03-18 15:40:00,72.63,72.76,72.62,72.68,46459.0,62.8288,62.9413,62.8202,62.8721,46459.0
2016-03-18 15:50:00,72.68,72.71,72.57,72.59,105725.0,62.8721,62.898,62.7769,62.7942,105725.0
2016-03-21 09:30:00,72.41,72.63,71.96,72.59,26253.0,62.6385,62.8288,62.2492,62.7942,26253.0
2016-03-21 09:40:00,72.58,72.58,72.43,72.48,28694.0,62.7856,62.7856,62.6558,62.699,28694.0
2016-03-21 09:50:00,72.49,72.55,72.46,72.51,33963.0,62.7077,62.7596,62.6817,62.725,33963.0
2016-03-21 10:00:00,72.5,72.63,72.5,72.53,25476.0,62.7163,62.8288,62.7163,62.7423,25476.0
2016-03-21 10:10:00,72.52,72.53,72.47,72.51,94417.0,62.7336,62.7423,62.6904,62.725,94417.0
2016-03-21 10:20:00,72.52,72.52,72.49,72.5,15523.0,62.7336,62.7336,62.7077,62.7163,15523.0
2016-03-21 10:30:00,72.49,72.6,72.49,72.55,22862.0,62.7077,62.8029,62.7077,62.7596,22862.0
2016-03-21 10:40:00,72.56,72.61,72.49,72.49,16455.0,62.7683,62.8115,62.7077,62.7077,16455.0
2016-03-21 10:50:00,72.49,72.52,72.49,72.51,14810.0,62.7077,62.7336,62.7077,62.725,14810.0
2016-03-21 11:00:00,72.51,72.54,72.49,72.49,14123.0,62.725,62.7509,62.7077,62.7077,14123.0
2016-03-21 11:10:00,72.5,72.6,72.48,72.59,40170.0,62.7163,62.8029,62.699,62.7942,40170.0
2016-03-21 11:20:00,72.6,72.61,72.48,72.52,49115.0,62.8029,62.8115,62.699,62.7336,49115.0
2016-03-21 11:30:00,72.53,72.57,72.53,72.55,23210.0,62.7423,62.7769,62.7423,62.7596,23210.0
2016-03-21 11:40:00,72.56,72.58,72.53,72.58,26618.0,62.7683,62.7856,62.7423,62.7856,26618.0
2016-03-21 11:50:00,72.58,72.59,72.55,72.56,19875.0,62.7856,62.7942,62.7596,62.7683,19875.0
2016-03-21 12:00:00,72.56,72.59,72.53,72.53,11771.0,62.7683,62.7942,62.7423,62.7423,11771.0
2016-03-21 12:10:00,72.53,72.6,72.51,72.59,30641.0,62.7423,62.8029,62.725,62.7942,30641.0
2016-03-21 12:20:00,72.6,72.73,72.58,72.6,85241.0,62.8029,62.9153,62.7856,62.8029,85241.0
2016-03-21 12:30:00,72.6,72.61,72.55,72.58,34118.0,62.8029,62.8115,62.7596,62.7856,34118.0
2016-03-21 12:40:00,72.59,72.59,72.55,72.58,17358.0,62.7942,62.7942,62.7596,62.7856,17358.0
2016-03-21 12:50:00,72.58,72.59,72.54,72.54,22669.0,62.7856,62.7942,62.7509,62.7509,22669.0
2016-03-21 13:00:00,72.53,72.56,72.53,72.55,22291.0,62.7423,62.7683,62.7423,62.7596,22291.0
2016-03-21 13:10:00,72.56,72.57,72.54,72.57,22529.0,62.7683,62.7769,62.7509,62.7769,22529.0
2016-03-21 13:20:00,72.57,72.67,72.55,72.67,48843.0,62.7769,62.8634,62.7596,62.8634,48843.0
2016-03-21 13:30:00,72.69,72.86,72.69,72.79,29217.0,62.8807,63.0278,62.8807,62.9672,29217.0
2016-03-21 13:40:00,72.78,72.92,72.78,72.85,59219.0,62.9586,63.0797,62.9586,63.0191,59219.0
2016-03-21 13:50:00,72.85,72.86,72.79,72.84,33961.0,63.0191,63.0278,62.9672,63.0105,33961.0
2016-03-21 14:00:00,72.83,73.01,72.83,72.99,44376.0,63.0018,63.1575,63.0018,63.1402,44376.0
2016-03-21 14:10:00,72.99,73.01,72.93,72.95,73845.0,63.1402,63.1575,63.0883,63.1056,73845.0
2016-03-21 14:20:00,72.94,73.07,72.91,73.06,39637.0,63.097,63.2094,63.071,63.2008,39637.0
2016-03-21 14:30:00,73.06,73.16,73.06,73.1,33065.0,63.2008,63.2873,63.2008,63.2354,33065.0
2016-03-21 14:40:00,73.11,73.11,72.98,73.05,89624.0,63.244,63.244,63.1316,63.1921,89624.0
2016-03-21 14:50:00,73.06,73.26,73.06,73.25,158430.0,63.2008,63.3738,63.2008,63.3651,158430.0
2016-03-21 15:00:00,73.26,73.26,73.14,73.15,26302.0,63.3738,63.3738,63.27,63.2786,26302.0
2016-03-21 15:10:00,73.15,73.21,73.05,73.16,201936.0,63.2786,63.3305,63.1921,63.2873,201936.0
2016-03-21 15:20:00,73.17,73.31,73.16,73.22,65983.0,63.2959,63.417,63.2873,63.3392,65983.0
2016-03-21 15:30:00,73.22,73.23,73.05,73.05,44238.0,63.3392,63.3478,63.1921,63.1921,44238.0
2016-03-21 15:40:00,73.06,73.1,72.97,72.99,75963.0,63.2008,63.2354,63.1229,63.1402,75963.0
2016-03-21 15:50:00,72.97,73.19,72.95,73.11,210663.0,63.1229,63.3132,63.1056,63.244,210663.0
2016-03-22 09:30:00,73.02,73.07,72.84,72.84,36701.0,63.1662,63.2094,63.0105,63.0105,36701.0
2016-03-22 09:40:00,72.84,72.99,72.72,72.72,67135.0,63.0105,63.1402,62.9067,62.9067,67135.0
2016-03-22 09:50:00,72.73,73.01,72.73,72.87,20856.0,62.9153,63.1575,62.9153,63.0364,20856.0
2016-03-22 10:00:00,72.92,73.03,72.91,72.95,90891.0,63.0797,63.1748,63.071,63.1056,90891.0
2016-03-22 10:10:00,72.94,73.03,72.94,72.99,143701.0,63.097,63.1748,63.097,63.1402,143701.0
2016-03-22 10:20:00,72.99,73.12,72.98,73.1,96191.0,63.1402,63.2527,63.1316,63.2354,96191.0
2016-03-22 10:30:00,73.09,73.14,72.99,73.14,57803.0,63.2267,63.27,63.1402,63.27,57803.0
2016-03-22 10:40:00,73.16,73.36,73.07,73.2,59152.0,63.2873,63.4603,63.2094,63.3219,59152.0
2016-03-22 10:50:00,73.2,73.21,73.04,73.05,24402.0,63.3219,63.3305,63.1835,63.1921,24402.0
2016-03-22 11:00:00,73.06,73.18,73.05,73.16,26076.0,63.2008,63.3046,63.1921,63.2873,26076.0
2016-03-22 11:10:00,73.18,73.24,73.11,73.13,47236.0,63.3046,63.3565,63.244,63.2613,47236.0
2016-03-22 11:20:00,73.13,73.21,73.1,73.21,20697.0,63.2613,63.3305,63.2354,63.3305,20697.0
2016-03-22 11:30:00,73.21,73.32,73.14,73.31,16618.0,63.3305,63.4257,63.27,63.417,16618.0
2016-03-22 11:40:00,73.32,73.52,73.32,73.4,73783.0,63.4257,63.5987,63.4257,63.4949,73783.0
2016-03-22 11:50:00,73.42,73.5,73.39,73.4,64290.0,63.5122,63.5814,63.4862,63.4949,64290.0
2016-03-22 12:00:00,73.39,73.56,73.37,73.56,89798.0,63.4862,63.6333,63.4689,63.6333,89798.0
2016-03-22 12:10:00,73.56,73.58,73.38,73.41,39846.0,63.6333,63.6506,63.4776,63.5035,39846.0
2016-03-22 12:20:00,73.41,73.66,73.4,73.66,17091.0,63.5035,63.7198,63.4949,63.7198,17091.0
2016-03-22 12:30:00,73.65,73.73,73.48,73.55,76172.0,63.7112,63.7804,63.5641,63.6247,76172.0
2016-03-22 12:40:00,73.54,73.57,73.47,73.49,50662.0,63.616,63.642,63.5554,63.5727,50662.0
2016-03-22 12:50:00,73.5,73.5,73.4,73.49,24592.0,63.5814,63.5814,63.4949,63.5727,24592.0
2016-03-22 13:00:00,73.48,73.49,73.47,73.49,15665.0,63.5641,63.5727,63.5554,63.5727,15665.0
2016-03-22 13:10:00,73.49,73.53,73.39,73.46,39828.0,63.5727,63.6074,63.4862,63.5468,39828.0
2016-03-22 13:20:00,73.46,73.53,73.44,73.5,16213.0,63.5468,63.6074,63.5295,63.5814,16213.0
2016-03-22 13:30:00,73.5,73.53,73.47,73.52,10504.0,63.5814,63.6074,63.5554,63.5987,10504.0
2016-03-22 13:40:00,73.51,73.72,73.5,73.71,58292.0,63.5901,63.7717,63.5814,63.7631,58292.0
2016-03-22 13:50:00,73.72,73.8,73.61,73.62,58198.0,63.7717,63.8409,63.6766,63.6852,58198.0
2016-03-22 14:00:00,73.61,73.89,73.55,73.79,26689.0,63.6766,63.9188,63.6247,63.8323,26689.0
2016-03-22 14:10:00,73.8,73.91,73.77,73.86,46640.0,63.8409,63.9361,63.815,63.8928,46640.0
2016-03-22 14:20:00,73.85,74.04,73.85,73.97,90040.0,63.8842,64.0485,63.8842,63.988,90040.0
2016-03-22 14:30:00,73.96,73.98,73.88,73.93,33032.0,63.9793,63.9966,63.9101,63.9534,33032.0
2016-03-22 14:40:00,73.93,73.96,73.88,73.96,73360.0,63.9534,63.9793,63.9101,63.9793,73360.0
2016-03-22 14:50:00,73.97,74.02,73.92,74.01,115776.0,63.988,64.0312,63.9447,64.0226,115776.0
2016-03-22 15:00:00,74.01,74.01,73.71,73.77,43509.0,64.0226,64.0226,63.7631,63.815,43509.0
2016-03-22 15:10:00,73.77,73.81,73.72,73.78,21868.0,63.815,63.8496,63.7717,63.8236,21868.0
2016-03-22 15:20:00,73.79,73.86,73.78,73.84,51939.0,63.8323,63.8928,63.8236,63.8755,51939.0
2016-03-22 15:30:00,73.84,73.85,73.73,73.73,30045.0,63.8755,63.8842,63.7804,63.7804,30045.0
2016-03-22 15:40:00,73.72,73.81,73.71,73.8,46657.0,63.7717,63.8496,63.7631,63.8409,46657.0
2016-03-22 15:50:00,73.8,73.81,73.7,73.72,129133.0,63.8409,63.8496,63.7544,63.7717,129133.0
2016-03-23 09:30:00,73.69,73.69,73.12,73.16,75047.0,63.7458,63.7458,63.2527,63.2873,75047.0
2016-03-23 09:40:00,73.16,73.36,73.08,73.09,29335.0,63.2873,63.4603,63.2181,63.2267,29335.0
2016-03-23 09:50:00,73.06,73.1,72.85,73.06,38809.0,63.2008,63.2354,63.0191,63.2008,38809.0
2016-03-23 10:00:00,73.06,73.12,72.89,72.91,14952.0,63.2008,63.2527,63.0537,63.071,14952.0
2016-03-23 10:10:00,72.96,73.05,72.85,72.92,12863.0,63.1143,63.1921,63.0191,63.0797,12863.0
2016-03-23 10:20:00,72.92,73.08,72.92,73.0,10851.0,63.0797,63.2181,63.0797,63.1489,10851.0
2016-03-23 10:30:00,73.0,73.26,72.95,73.24,34561.0,63.1489,63.3738,63.1056,63.3565,34561.0
2016-03-23 10:40:00,73.23,73.51,73.18,73.51,100142.0,63.3478,63.5901,63.3046,63.5901,100142.0
2016-03-23 10:50:00,73.51,73.55,73.22,73.23,16817.0,63.5901,63.6247,63.3392,63.3478,16817.0
2016-03-23 11:00:00,73.21,73.22,72.97,73.16,25637.0,63.3305,63.3392,63.1229,63.2873,25637.0
2016-03-23 11:10:00,73.17,73.29,73.0,73.0,18650.0,63.2959,63.3997,63.1489,63.1489,18650.0
2016-03-23 11:20:00,73.0,73.37,72.99,73.34,47457.0,63.1489,63.4689,63.1402,63.443,47457.0
2016-03-23 11:30:00,73.36,73.49,73.35,73.45,16016.0,63.4603,63.5727,63.4516,63.5381,16016.0
2016-03-23 11:40:00,73.48,73.51,73.44,73.46,14172.0,63.5641,63.5901,63.5295,63.5468,14172.0
2016-03-23 11:50:00,73.45,73.46,73.24,73.28,12212.0,63.5381,63.5468,63.3565,63.3911,12212.0
2016-03-23 12:00:00,73.28,73.41,73.24,73.26,11519.0,63.3911,63.5035,63.3565,63.3738,11519.0
2016-03-23 12:10:00,73.26,73.35,73.25,73.34,10220.0,63.3738,63.4516,63.3651,63.443,10220.0
2016-03-23 12:20:00,73.34,73.37,73.21,73.23,12995.0,63.443,63.4689,63.3305,63.3478,12995.0
2016-03-23 12:30:00,73.24,73.28,73.17,73.25,18560.0,63.3565,63.3911,63.2959,63.3651,18560.0
2016-03-23 12:40:00,73.24,73.38,73.23,73.37,7590.0,63.3565,63.4776,63.3478,63.4689,7590.0
2016-03-23 12:50:00,73.37,73.38,73.27,73.27,5507.0,63.4689,63.4776,63.3824,63.3824,5507.0
2016-03-23 13:00:00,73.28,73.28,73.17,73.24,7494.0,63.3911,63.3911,63.2959,63.3565,7494.0
2016-03-23 13:10:00,73.25,73.31,73.23,73.23,11387.0,63.3651,63.417,63.3478,63.3478,11387.0
2016-03-23 13:20:00,73.21,73.31,73.19,73.24,14106.0,63.3305,63.417,63.3132,63.3565,14106.0
2016-03-23 13:30:00,73.22,73.33,73.19,73.21,19408.0,63.3392,63.4343,63.3132,63.3305,19408.0
2016-03-23 13:40:00,73.21,73.31,73.17,73.28,141207.0,63.3305,63.417,63.2959,63.3911,141207.0
2016-03-23 13:50:00,73.29,73.29,73.18,73.19,28346.0,63.3997,63.3997,63.3046,63.3132,28346.0
2016-03-23 14:00:00,73.19,73.29,73.16,73.25,31767.0,63.3132,63.3997,63.2873,63.3651,31767.0
2016-03-23 14:10:00,73.25,73.25,73.18,73.19,8779.0,63.3651,63.3651,63.3046,63.3132,8779.0
2016-03-23 14:20:00,73.19,73.24,73.15,73.19,13751.0,63.3132,63.3565,63.2786,63.3132,13751.0
2016-03-23 14:30:00,73.18,73.22,73.0,73.01,14423.0,63.3046,63.3392,63.1489,63.1575,14423.0
2016-03-23 14:40:00,73.0,73.17,72.97,73.01,30154.0,63.1489,63.2959,63.1229,63.1575,30154.0
2016-03-23 14:50:00,73.0,73.0,72.88,72.96,12175.0,63.1489,63.1489,63.0451,63.1143,12175.0
2016-03-23 15:00:00,72.95,73.1,72.95,73.05,28780.0,63.1056,63.2354,63.1056,63.1921,28780.0
2016-03-23 15:10:00,73.06,73.06,72.97,72.97,14534.0,63.2008,63.2008,63.1229,63.1229,14534.0
2016-03-23 15:20:00,72.97,72.98,72.92,72.96,14866.0,63.1229,63.1316,63.0797,63.1143,14866.0
2016-03-23 15:30:00,72.96,73.08,72.94,73.06,26889.0,63.1143,63.2181,63.097,63.2008,26889.0
2016-03-23 15:40:00,73.06,73.17,73.06,73.14,57251.0,63.2008,63.2959,63.2008,63.27,57251.0
2016-03-23 15:50:00,73.13,73.18,73.11,73.15,102966.0,63.2613,63.3046,63.244,63.2786,102966.0
2016-03-24 09:30:00,73.04,73.04,72.66,72.73,25166.0,63.1835,63.1835,62.8548,62.9153,25166.0
2016-03-24 09:40:00,72.76,72.91,72.74,72.85,21905.0,62.9413,63.071,62.924,63.0191,21905.0
2016-03-24 09:50:00,72.88,72.9,72.65,72.71,24056.0,63.0451,63.0624,62.8461,62.898,24056.0
2016-03-24 10:00:00,72.71,72.94,72.67,72.8,16640.0,62.898,63.097,62.8634,62.9759,16640.0
2016-03-24 10:10:00,72.8,72.9,72.65,72.65,30873.0,62.9759,63.0624,62.8461,62.8461,30873.0
2016-03-24 10:20:00,72.65,72.79,72.49,72.49,38052.0,62.8461,62.9672,62.7077,62.7077,38052.0
2016-03-24 10:30:00,72.5,72.57,72.46,72.56,26185.0,62.7163,62.7769,62.6817,62.7683,26185.0
2016-03-24 10:40:00,72.57,72.61,72.55,72.57,35500.0,62.7769,62.8115,62.7596,62.7769,35500.0
2016-03-24 10:50:00,72.59,72.61,72.51,72.51,5721.0,62.7942,62.8115,62.725,62.725,5721.0
2016-03-24 11:00:00,72.52,72.55,72.48,72.52,15025.0,62.7336,62.7596,62.699,62.7336,15025.0
2016-03-24 11:10:00,72.52,72.6,72.52,72.6,15615.0,62.7336,62.8029,62.7336,62.8029,15615.0
2016-03-24 11:20:00,72.57,72.58,72.51,72.55,4259.0,62.7769,62.7856,62.725,62.7596,4259.0
2016-03-24 11:30:00,72.55,72.62,72.55,72.57,16743.0,62.7596,62.8202,62.7596,62.7769,16743.0
2016-03-24 11:40:00,72.56,72.56,72.47,72.49,15281.0,62.7683,62.7683,62.6904,62.7077,15281.0
2016-03-24 11:50:00,72.51,72.51,72.47,72.47,15492.0,62.725,62.725,62.6904,62.6904,15492.0
2016-03-24 12:00:00,72.48,72.52,72.47,72.49,17717.0,62.699,62.7336,62.6904,62.7077,17717.0
2016-03-24 12:10:00,72.51,72.51,72.49,72.49,9280.0,62.725,62.725,62.7077,62.7077,9280.0
2016-03-24 12:20:00,72.49,72.54,72.49,72.52,11582.0,62.7077,62.7509,62.7077,62.7336,11582.0
2016-03-24 12:30:00,72.51,72.51,72.49,72.5,15112.0,62.725,62.725,62.7077,62.7163,15112.0
2016-03-24 12:40:00,72.49,72.51,72.45,72.48,32244.0,62.7077,62.725,62.6731,62.699,32244.0
2016-03-24 12:50:00,72.48,72.49,72.45,72.45,22063.0,62.699,62.7077,62.6731,62.6731,22063.0
2016-03-24 13:00:00,72.44,72.48,72.44,72.48,9662.0,62.6644,62.699,62.6644,62.699,9662.0
2016-03-24 13:10:00,72.46,72.47,72.44,72.47,11736.0,62.6817,62.6904,62.6644,62.6904,11736.0
2016-03-24 13:20:00,72.48,72.48,72.41,72.42,10696.0,62.699,62.699,62.6385,62.6471,10696.0
2016-03-24 13:30:00,72.42,72.49,72.41,72.48,9165.0,62.6471,62.7077,62.6385,62.699,9165.0
2016-03-24 13:40:00,72.47,72.51,72.46,72.51,9208.0,62.6904,62.725,62.6817,62.725,9208.0
2016-03-24 13:50:00,72.51,72.51,72.48,72.5,16307.0,62.725,62.725,62.699,62.7163,16307.0
2016-03-24 14:00:00,72.49,72.5,72.47,72.48,10796.0,62.7077,62.7163,62.6904,62.699,10796.0
2016-03-24 14:10:00,72.49,72.49,72.4,72.41,12148.0,62.7077,62.7077,62.6298,62.6385,12148.0
2016-03-24 14:20:00,72.42,72.48,72.41,72.47,22200.0,62.6471,62.699,62.6385,62.6904,22200.0
2016-03-24 14:30:00,72.47,72.52,72.43,72.51,33835.0,62.6904,62.7336,62.6558,62.725,33835.0
2016-03-24 14:40:00,72.51,72.61,72.49,72.6,15857.0,62.725,62.8115,62.7077,62.8029,15857.0
2016-03-24 14:50:00,72.6,72.62,72.5,72.54,11490.0,62.8029,62.8202,62.7163,62.7509,11490.0
2016-03-24 15:00:00,72.56,72.57,72.53,72.55,7917.0,62.7683,62.7769,62.7423,62.7596,7917.0
2016-03-24 15:10:00,72.55,72.58,72.54,72.56,14838.0,62.7596,62.7856,62.7509,62.7683,14838.0
2016-03-24 15:20:00,72.56,72.57,72.49,72.51,18600.0,62.7683,62.7769,62.7077,62.725,18600.0
2016-03-24 15:30:00,72.52,72.52,72.48,72.49,28414.0,62.7336,62.7336,62.699,62.7077,28414.0
2016-03-24 15:40:00,72.49,72.57,72.48,72.55,41610.0,62.7077,62.7769,62.699,62.7596,41610.0
2016-03-24 15:50:00,72.56,72.6,72.55,72.58,50868.0,62.7683,62.8029,62.7596,62.7856,50868.0
2016-03-28 09:30:00,72.75,72.99,72.75,72.99,23412.0,62.9326,63.1402,62.9326,63.1402,23412.0
2016-03-28 09:40:00,73.0,73.31,72.99,73.24,19239.0,63.1489,63.417,63.1402,63.3565,19239.0
2016-03-28 09:50:00,73.23,73.48,73.21,73.43,7831.0,63.3478,63.5641,63.3305,63.5208,7831.0
2016-03-28 10:00:00,73.44,73.49,73.38,73.45,23678.0,63.5295,63.5727,63.4776,63.5381,23678.0
2016-03-28 10:10:00,73.45,73.47,73.25,73.25,9140.0,63.5381,63.5554,63.3651,63.3651,9140.0
2016-03-28 10:20:00,73.27,73.42,73.26,73.42,23000.0,63.3824,63.5122,63.3738,63.5122,23000.0
2016-03-28 10:30:00,73.42,73.45,73.36,73.39,23864.0,63.5122,63.5381,63.4603,63.4862,23864.0
2016-03-28 10:40:00,73.4,73.46,73.39,73.45,29701.0,63.4949,63.5468,63.4862,63.5381,29701.0
2016-03-28 10:50:00,73.46,73.53,73.46,73.53,30298.0,63.5468,63.6074,63.5468,63.6074,30298.0
2016-03-28 11:00:00,73.51,73.53,73.48,73.5,46890.0,63.5901,63.6074,63.5641,63.5814,46890.0
2016-03-28 11:10:00,73.49,73.49,73.26,73.3,22716.0,63.5727,63.5727,63.3738,63.4084,22716.0
2016-03-28 11:20:00,73.29,73.57,73.29,73.56,16260.0,63.3997,63.642,63.3997,63.6333,16260.0
2016-03-28 11:30:00,73.59,73.66,73.52,73.62,27238.0,63.6593,63.7198,63.5987,63.6852,27238.0
2016-03-28 11:40:00,73.62,73.79,73.62,73.77,21399.0,63.6852,63.8323,63.6852,63.815,21399.0
2016-03-28 11:50:00,73.77,73.78,73.61,73.65,23056.0,63.815,63.8236,63.6766,63.7112,23056.0
2016-03-28 12:00:00,73.65,73.68,73.64,73.65,19808.0,63.7112,63.7371,63.7025,63.7112,19808.0
2016-03-28 12:10:00,73.65,73.67,73.64,73.65,23079.0,63.7112,63.7285,63.7025,63.7112,23079.0
2016-03-28 12:20:00,73.65,73.71,73.64,73.67,21029.0,63.7112,63.7631,63.7025,63.7285,21029.0
2016-03-28 12:30:00,73.68,73.72,73.65,73.66,27407.0,63.7371,63.7717,63.7112,63.7198,27407.0
2016-03-28 12:40:00,73.65,73.68,73.65,73.67,6587.0,63.7112,63.7371,63.7112,63.7285,6587.0
2016-03-28 12:50:00,73.68,73.72,73.68,73.7,14854.0,63.7371,63.7717,63.7371,63.7544,14854.0
2016-03-28 13:00:00,73.7,73.72,73.69,73.71,26052.0,63.7544,63.7717,63.7458,63.7631,26052.0
2016-03-28 13:10:00,73.7,73.7,73.51,73.53,22631.0,63.7544,63.7544,63.5901,63.6074,22631.0
2016-03-28 13:20:00,73.53,73.61,73.51,73.59,9274.0,63.6074,63.6766,63.5901,63.6593,9274.0
2016-03-28 13:30:00,73.61,73.65,73.6,73.63,11518.0,63.6766,63.7112,63.6679,63.6939,11518.0
2016-03-28 13:40:00,73.63,73.74,73.61,73.72,22510.0,63.6939,63.789,63.6766,63.7717,22510.0
2016-03-28 13:50:00,73.71,73.76,73.69,73.7,22592.0,63.7631,63.8063,63.7458,63.7544,22592.0
2016-03-28 14:00:00,73.71,73.81,73.71,73.75,43333.0,63.7631,63.8496,63.7631,63.7977,43333.0
2016-03-28 14:10:00,73.76,73.82,73.75,73.8,16155.0,63.8063,63.8582,63.7977,63.8409,16155.0
2016-03-28 14:20:00,73.8,73.88,73.79,73.86,32092.0,63.8409,63.9101,63.8323,63.8928,32092.0
2016-03-28 14:30:00,73.86,73.91,73.55,73.58,40078.0,63.8928,63.9361,63.6247,63.6506,40078.0
2016-03-28 14:40:00,73.57,73.57,73.33,73.45,25740.0,63.642,63.642,63.4343,63.5381,25740.0
2016-03-28 14:50:00,73.45,73.45,73.2,73.28,47816.0,63.5381,63.5381,63.3219,63.3911,47816.0
2016-03-28 15:00:00,73.28,73.47,73.28,73.38,21982.0,63.3911,63.5554,63.3911,63.4776,21982.0
2016-03-28 15:10:00,73.37,73.47,73.35,73.45,24889.0,63.4689,63.5554,63.4516,63.5381,24889.0
2016-03-28 15:20:00,73.43,73.5,73.4,73.41,34505.0,63.5208,63.5814,63.4949,63.5035,34505.0
2016-03-28 15:30:00,73.41,73.6,73.35,73.52,73060.0,63.5035,63.6679,63.4516,63.5987,73060.0
2016-03-28 15:40:00,73.52,73.52,73.44,73.48,75441.0,63.5987,63.5987,63.5295,63.5641,75441.0
2016-03-28 15:50:00,73.48,73.5,73.31,73.37,161030.0,63.5641,63.5814,63.417,63.4689,161030.0
2016-03-29 09:30:00,73.5,73.59,73.26,73.44,26156.0,63.5814,63.6593,63.3738,63.5295,26156.0
2016-03-29 09:40:00,73.45,73.7,73.45,73.6,8836.0,63.5381,63.7544,63.5381,63.6679,8836.0
2016-03-29 09:50:00,73.62,73.62,73.42,73.54,17318.0,63.6852,63.6852,63.5122,63.616,17318.0
2016-03-29 10:00:00,73.6,73.65,73.5,73.65,8498.0,63.6679,63.7112,63.5814,63.7112,8498.0
2016-03-29 10:10:00,73.7,73.82,73.67,73.8,9048.0,63.7544,63.8582,63.7285,63.8409,9048.0
2016-03-29 10:20:00,73.79,73.82,73.68,73.75,9741.0,63.8323,63.8582,63.7371,63.7977,9741.0
2016-03-29 10:30:00,73.74,73.84,73.73,73.82,18818.0,63.789,63.8755,63.7804,63.8582,18818.0
2016-03-29 10:40:00,73.83,73.95,73.8,73.95,12481.0,63.8669,63.9707,63.8409,63.9707,12481.0
2016-03-29 10:50:00,73.93,73.94,73.88,73.91,8421.0,63.9534,63.962,63.9101,63.9361,8421.0
2016-03-29 11:00:00,73.92,73.98,73.91,73.95,21903.0,63.9447,63.9966,63.9361,63.9707,21903.0
2016-03-29 11:10:00,73.94,73.98,73.9,73.95,12048.0,63.962,63.9966,63.9274,63.9707,12048.0
2016-03-29 11:20:00,73.96,74.05,73.93,74.03,20684.0,63.9793,64.0572,63.9534,64.0399,20684.0
2016-03-29 11:30:00,74.02,74.05,74.0,74.05,17764.0,64.0312,64.0572,64.0139,64.0572,17764.0
2016-03-29 11:40:00,74.06,74.19,74.05,74.19,13677.0,64.0658,64.1783,64.0572,64.1783,13677.0
2016-03-29 11:50:00,74.18,74.19,74.06,74.06,13225.0,64.1696,64.1783,64.0658,64.0658,13225.0
2016-03-29 12:00:00,74.08,74.08,73.98,74.04,15314.0,64.0831,64.0831,63.9966,64.0485,15314.0
2016-03-29 12:10:00,74.05,74.06,73.99,74.0,4606.0,64.0572,64.0658,64.0053,64.0139,4606.0
2016-03-29 12:20:00,74.02,74.26,74.02,74.26,13652.0,64.0312,64.2388,64.0312,64.2388,13652.0
2016-03-29 12:30:00,74.26,74.38,74.24,74.36,21442.0,64.2388,64.3426,64.2215,64.3253,21442.0
2016-03-29 12:40:00,74.37,74.38,74.34,74.36,10085.0,64.334,64.3426,64.308,64.3253,10085.0
2016-03-29 12:50:00,74.36,74.39,74.35,74.36,9879.0,64.3253,64.3513,64.3167,64.3253,9879.0
2016-03-29 13:00:00,74.35,74.37,74.25,74.25,17239.0,64.3167,64.334,64.2302,64.2302,17239.0
2016-03-29 13:10:00,74.25,74.29,74.25,74.29,7715.0,64.2302,64.2648,64.2302,64.2648,7715.0
2016-03-29 13:20:00,74.26,74.32,74.25,74.3,15401.0,64.2388,64.2907,64.2302,64.2734,15401.0
2016-03-29 13:30:00,74.29,74.3,74.19,74.19,4756.0,64.2648,64.2734,64.1783,64.1783,4756.0
2016-03-29 13:40:00,74.18,74.18,74.06,74.13,9582.0,64.1696,64.1696,64.0658,64.1264,9582.0
2016-03-29 13:50:00,74.13,74.14,74.02,74.03,8448.0,64.1264,64.135,64.0312,64.0399,8448.0
2016-03-29 14:00:00,74.03,74.21,74.02,74.15,9769.0,64.0399,64.1956,64.0312,64.1437,9769.0
2016-03-29 14:10:00,74.17,74.2,74.14,74.15,6695.0,64.161,64.1869,64.135,64.1437,6695.0
2016-03-29 14:20:00,74.15,74.15,73.99,74.07,46160.0,64.1437,64.1437,64.0053,64.0745,46160.0
2016-03-29 14:30:00,74.07,74.21,73.98,74.03,40776.0,64.0745,64.1956,63.9966,64.0399,40776.0
2016-03-29 14:40:00,74.08,74.22,74.07,74.13,8073.0,64.0831,64.2042,64.0745,64.1264,8073.0
2016-03-29 14:50:00,74.14,74.14,73.99,74.06,26337.0,64.135,64.135,64.0053,64.0658,26337.0
2016-03-29 15:00:00,74.04,74.08,74.01,74.06,5191.0,64.0485,64.0831,64.0226,64.0658,5191.0
2016-03-29 15:10:00,74.05,74.11,73.96,74.07,36419.0,64.0572,64.1091,63.9793,64.0745,36419.0
2016-03-29 15:20:00,74.07,74.17,74.06,74.17,9142.0,64.0745,64.161,64.0658,64.161,9142.0
2016-03-29 15:30:00,74.16,74.16,74.04,74.08,12988.0,64.1523,64.1523,64.0485,64.0831,12988.0
2016-03-29 15:40:00,74.08,74.09,73.98,74.01,20886.0,64.0831,64.0918,63.9966,64.0226,20886.0
2016-03-29 15:50:00,74.01,74.12,74.0,74.09,56464.0,64.0226,64.1177,64.0139,64.0918,56464.0
2016-03-30 09:30:00,74.5,74.76,74.29,74.69,35256.0,64.4465,64.6714,64.2648,64.6108,35256.0
2016-03-30 09:40:00,74.72,74.97,74.72,74.95,23677.0,64.6368,64.853,64.6368,64.8357,23677.0
2016-03-30 09:50:00,74.94,74.99,74.74,74.8,31918.0,64.8271,64.8703,64.6541,64.706,31918.0
2016-03-30 10:00:00,74.81,75.2,74.81,75.2,53845.0,64.7146,65.052,64.7146,65.052,53845.0
2016-03-30 10:10:00,75.19,75.35,75.15,75.32,32591.0,65.0433,65.1817,65.0087,65.1558,32591.0
2016-03-30 10:20:00,75.32,75.38,75.22,75.25,30944.0,65.1558,65.2077,65.0693,65.0952,30944.0
2016-03-30 10:30:00,75.27,75.32,75.06,75.06,27163.0,65.1125,65.1558,64.9309,64.9309,27163.0
2016-03-30 10:40:00,75.07,75.12,74.72,74.74,26239.0,64.9395,64.9828,64.6368,64.6541,26239.0
2016-03-30 10:50:00,74.76,74.76,74.58,74.61,16854.0,64.6714,64.6714,64.5157,64.5416,16854.0
2016-03-30 11:00:00,74.62,74.74,74.55,74.7,43938.0,64.5503,64.6541,64.4897,64.6195,43938.0
2016-03-30 11:10:00,74.68,74.75,74.6,74.6,10461.0,64.6022,64.6627,64.533,64.533,10461.0
2016-03-30 11:20:00,74.58,74.63,74.46,74.57,15888.0,64.5157,64.5589,64.4119,64.507,15888.0
2016-03-30 11:30:00,74.56,74.59,74.49,74.54,15297.0,64.4984,64.5243,64.4378,64.4811,15297.0
2016-03-30 11:40:00,74.56,74.66,74.52,74.65,10409.0,64.4984,64.5849,64.4638,64.5762,10409.0
2016-03-30 11:50:00,74.66,74.72,74.58,74.72,8039.0,64.5849,64.6368,64.5157,64.6368,8039.0
2016-03-30 12:00:00,74.72,74.77,74.62,74.7,15748.0,64.6368,64.68,64.5503,64.6195,15748.0
2016-03-30 12:10:00,74.73,74.76,74.69,74.7,9660.0,64.6454,64.6714,64.6108,64.6195,9660.0
2016-03-30 12:20:00,74.7,74.73,74.63,74.73,27750.0,64.6195,64.6454,64.5589,64.6454,27750.0
2016-03-30 12:30:00,74.73,74.75,74.66,74.7,7977.0,64.6454,64.6627,64.5849,64.6195,7977.0
2016-03-30 12:40:00,74.7,74.71,74.67,74.67,4200.0,64.6195,64.6281,64.5935,64.5935,4200.0
2016-03-30 12:50:00,74.67,74.73,74.67,74.71,5127.0,64.5935,64.6454,64.5935,64.6281,5127.0
2016-03-30 13:00:00,74.71,74.76,74.68,74.7,9915.0,64.6281,64.6714,64.6022,64.6195,9915.0
2016-03-30 13:10:00,74.7,74.82,74.7,74.76,19755.0,64.6195,64.7233,64.6195,64.6714,19755.0
2016-03-30 13:20:00,74.77,74.8,74.74,74.76,35363.0,64.68,64.706,64.6541,64.6714,35363.0
2016-03-30 13:30:00,74.77,74.88,74.76,74.8,14947.0,64.68,64.7752,64.6714,64.706,14947.0
2016-03-30 13:40:00,74.8,74.86,74.8,74.86,12542.0,64.706,64.7579,64.706,64.7579,12542.0
2016-03-30 13:50:00,74.87,74.91,74.83,74.88,17105.0,64.7665,64.8011,64.7319,64.7752,17105.0
2016-03-30 14:00:00,74.89,74.98,74.89,74.98,15049.0,64.7838,64.8617,64.7838,64.8617,15049.0
2016-03-30 14:10:00,74.98,74.99,74.92,74.92,15795.0,64.8617,64.8703,64.8098,64.8098,15795.0
2016-03-30 14:20:00,74.92,74.95,74.88,74.92,14507.0,64.8098,64.8357,64.7752,64.8098,14507.0
2016-03-30 14:30:00,74.94,74.96,74.86,74.9,106333.0,64.8271,64.8444,64.7579,64.7925,106333.0
2016-03-30 14:40:00,74.89,74.89,74.79,74.86,16163.0,64.7838,64.7838,64.6973,64.7579,16163.0
2016-03-30 14:50:00,74.87,74.98,74.86,74.94,15239.0,64.7665,64.8617,64.7579,64.8271,15239.0
2016-03-30 15:00:00,74.93,74.93,74.83,74.93,18793.0,64.8184,64.8184,64.7319,64.8184,18793.0
2016-03-30 15:10:00,74.92,75.05,74.92,75.02,16947.0,64.8098,64.9222,64.8098,64.8963,16947.0
2016-03-30 15:20:00,75.01,75.16,74.99,75.0,43948.0,64.8876,65.0174,64.8703,64.879,43948.0
2016-03-30 15:30:00,75.0,75.05,74.99,75.01,22761.0,64.879,64.9222,64.8703,64.8876,22761.0
2016-03-30 15:40:00,75.01,75.08,74.99,75.05,38231.0,64.8876,64.9482,64.8703,64.9222,38231.0
2016-03-30 15:50:00,75.06,75.09,74.85,74.9,155388.0,64.9309,64.9568,64.7492,64.7925,155388.0
2016-03-31 09:30:00,74.78,75.2,74.78,74.88,28176.0,64.6887,65.052,64.6887,64.7752,28176.0
2016-03-31 09:40:00,74.87,75.05,74.82,75.05,19388.0,64.7665,64.9222,64.7233,64.9222,19388.0
2016-03-31 09:50:00,75.06,75.1,74.84,75.03,29439.0,64.9309,64.9655,64.7406,64.9049,29439.0
2016-03-31 10:00:00,75.01,75.09,74.96,75.01,13106.0,64.8876,64.9568,64.8444,64.8876,13106.0
2016-03-31 10:10:00,75.02,75.09,74.98,75.04,15682.0,64.8963,64.9568,64.8617,64.9136,15682.0
2016-03-31 10:20:00,75.04,75.13,74.99,75.01,15550.0,64.9136,64.9914,64.8703,64.8876,15550.0
2016-03-31 10:30:00,75.03,75.07,74.98,75.03,12794.0,64.9049,64.9395,64.8617,64.9049,12794.0
2016-03-31 10:40:00,75.02,75.09,74.99,75.02,12489.0,64.8963,64.9568,64.8703,64.8963,12489.0
2016-03-31 10:50:00,75.03,75.05,75.0,75.01,11046.0,64.9049,64.9222,64.879,64.8876,11046.0
2016-03-31 11:00:00,75.01,75.23,75.0,75.17,14341.0,64.8876,65.0779,64.879,65.026,14341.0
2016-03-31 11:10:00,75.17,75.23,75.14,75.16,12462.0,65.026,65.0779,65.0001,65.0174,12462.0
2016-03-31 11:20:00,75.14,75.28,75.1,75.28,22133.0,65.0001,65.1212,64.9655,65.1212,22133.0
2016-03-31 11:30:00,75.28,75.29,75.12,75.19,11245.0,65.1212,65.1298,64.9828,65.0433,11245.0
2016-03-31 11:40:00,75.19,75.32,75.12,75.29,14474.0,65.0433,65.1558,64.9828,65.1298,14474.0
2016-03-31 11:50:00,75.28,75.35,75.22,75.34,11422.0,65.1212,65.1817,65.0693,65.1731,11422.0
2016-03-31 12:00:00,75.32,75.38,75.31,75.31,8642.0,65.1558,65.2077,65.1471,65.1471,8642.0
2016-03-31 12:10:00,75.31,75.38,75.31,75.37,11258.0,65.1471,65.2077,65.1471,65.199,11258.0
2016-03-31 12:20:00,75.38,75.4,75.32,75.4,9339.0,65.2077,65.225,65.1558,65.225,9339.0
2016-03-31 12:30:00,75.4,75.4,75.24,75.25,10084.0,65.225,65.225,65.0866,65.0952,10084.0
2016-03-31 12:40:00,75.25,75.33,75.19,75.3,11842.0,65.0952,65.1644,65.0433,65.1385,11842.0
2016-03-31 12:50:00,75.3,75.36,75.3,75.32,8615.0,65.1385,65.1904,65.1385,65.1558,8615.0
2016-03-31 13:00:00,75.31,75.39,75.3,75.3,18028.0,65.1471,65.2164,65.1385,65.1385,18028.0
2016-03-31 13:10:00,75.29,75.46,75.27,75.43,41519.0,65.1298,65.2769,65.1125,65.251,41519.0
2016-03-31 13:20:00,75.45,75.46,75.4,75.44,10782.0,65.2683,65.2769,65.225,65.2596,10782.0
2016-03-31 13:30:00,75.43,75.5,75.41,75.5,32391.0,65.251,65.3115,65.2337,65.3115,32391.0
2016-03-31 13:40:00,75.5,75.56,75.49,75.55,24243.0,65.3115,65.3634,65.3029,65.3548,24243.0
2016-03-31 13:50:00,75.53,75.6,75.49,75.59,34624.0,65.3375,65.398,65.3029,65.3894,34624.0
2016-03-31 14:00:00,75.59,75.59,75.5,75.55,36041.0,65.3894,65.3894,65.3115,65.3548,36041.0
2016-03-31 14:10:00,75.56,75.63,75.45,75.45,28357.0,65.3634,65.424,65.2683,65.2683,28357.0
2016-03-31 14:20:00,75.44,75.46,75.29,75.41,29745.0,65.2596,65.2769,65.1298,65.2337,29745.0
2016-03-31 14:30:00,75.4,75.42,75.32,75.35,18328.0,65.225,65.2423,65.1558,65.1817,18328.0
2016-03-31 14:40:00,75.33,75.36,75.23,75.3,32043.0,65.1644,65.1904,65.0779,65.1385,32043.0
2016-03-31 14:50:00,75.29,75.31,75.24,75.26,26271.0,65.1298,65.1471,65.0866,65.1039,26271.0
2016-03-31 15:00:00,75.25,75.31,75.24,75.3,32658.0,65.0952,65.1471,65.0866,65.1385,32658.0
2016-03-31 15:10:00,75.29,75.5,75.28,75.49,27203.0,65.1298,65.3115,65.1212,65.3029,27203.0
2016-03-31 15:20:00,75.49,75.67,75.49,75.67,53788.0,65.3029,65.4586,65.3029,65.4586,53788.0
2016-03-31 15:30:00,75.67,75.75,75.66,75.7,69367.0,65.4586,65.5278,65.4499,65.4845,69367.0
2016-03-31 15:40:00,75.69,75.82,75.6,75.81,107210.0,65.4759,65.5883,65.398,65.5797,107210.0
2016-03-31 15:50:00,75.81,75.83,75.66,75.71,197419.0,65.5797,65.597,65.4499,65.4932,197419.0
2016-04-01 09:30:00,75.3,75.33,75.15,75.26,50744.0,65.1385,65.1644,65.0087,65.1039,50744.0
2016-04-01 09:40:00,75.26,75.37,75.02,75.21,33361.0,65.1039,65.199,64.8963,65.0606,33361.0
2016-04-01 09:50:00,75.23,75.41,75.08,75.4,18064.0,65.0779,65.2337,64.9482,65.225,18064.0
2016-04-01 10:00:00,75.38,75.66,75.32,75.66,28632.0,65.2077,65.4499,65.1558,65.4499,28632.0
2016-04-01 10:10:00,75.64,75.81,75.61,75.79,19673.0,65.4326,65.5797,65.4067,65.5624,19673.0
2016-04-01 10:20:00,75.8,75.89,75.79,75.84,15429.0,65.571,65.6489,65.5624,65.6056,15429.0
2016-04-01 10:30:00,75.85,75.95,75.74,75.9,16173.0,65.6143,65.7008,65.5191,65.6575,16173.0
2016-04-01 10:40:00,75.91,75.92,75.78,75.84,19712.0,65.6662,65.6748,65.5537,65.6056,19712.0
2016-04-01 10:50:00,75.83,75.97,75.83,75.96,16313.0,65.597,65.7181,65.597,65.7094,16313.0
2016-04-01 11:00:00,75.96,75.97,75.94,75.96,20050.0,65.7094,65.7181,65.6921,65.7094,20050.0
2016-04-01 11:10:00,75.95,76.04,75.74,75.75,67355.0,65.7008,65.7786,65.5191,65.5278,67355.0
2016-04-01 11:20:00,75.72,75.82,75.59,75.81,51378.0,65.5018,65.5883,65.3894,65.5797,51378.0
2016-04-01 11:30:00,75.82,75.87,75.8,75.83,21254.0,65.5883,65.6316,65.571,65.597,21254.0
2016-04-01 11:40:00,75.85,75.96,75.82,75.95,27060.0,65.6143,65.7094,65.5883,65.7008,27060.0
2016-04-01 11:50:00,75.95,75.96,75.82,75.86,39379.0,65.7008,65.7094,65.5883,65.6229,39379.0
2016-04-01 12:00:00,75.86,75.98,75.85,75.98,19538.0,65.6229,65.7267,65.6143,65.7267,19538.0
2016-04-01 12:10:00,75.98,76.07,75.9,76.07,36777.0,65.7267,65.8046,65.6575,65.8046,36777.0
2016-04-01 12:20:00,76.07,76.18,76.04,76.12,43031.0,65.8046,65.8997,65.7786,65.8478,43031.0
2016-04-01 12:30:00,76.12,76.18,76.05,76.16,26004.0,65.8478,65.8997,65.7873,65.8824,26004.0
2016-04-01 12:40:00,76.15,76.21,75.99,76.0,45077.0,65.8738,65.9257,65.7354,65.744,45077.0
2016-04-01 12:50:00,76.0,76.19,75.99,76.15,34944.0,65.744,65.9084,65.7354,65.8738,34944.0
2016-04-01 13:00:00,76.14,76.15,75.95,76.0,34636.0,65.8651,65.8738,65.7008,65.744,34636.0
2016-04-01 13:10:00,75.99,75.99,75.92,75.98,18146.0,65.7354,65.7354,65.6748,65.7267,18146.0
2016-04-01 13:20:00,75.97,76.11,75.97,76.11,23519.0,65.7181,65.8392,65.7181,65.8392,23519.0
2016-04-01 13:30:00,76.1,76.3,76.1,76.28,38704.0,65.8305,66.0035,65.8305,65.9862,38704.0
2016-04-01 13:40:00,76.28,76.3,76.19,76.27,34623.0,65.9862,66.0035,65.9084,65.9776,34623.0
2016-04-01 13:50:00,76.25,76.3,76.19,76.28,26995.0,65.9603,66.0035,65.9084,65.9862,26995.0
2016-04-01 14:00:00,76.28,76.46,76.25,76.43,63580.0,65.9862,66.142,65.9603,66.116,63580.0
2016-04-01 14:10:00,76.44,76.46,76.24,76.35,80595.0,66.1247,66.142,65.9516,66.0468,80595.0
2016-04-01 14:20:00,76.33,76.4,76.04,76.18,57397.0,66.0295,66.0901,65.7786,65.8997,57397.0
2016-04-01 14:30:00,76.17,76.37,76.16,76.32,19623.0,65.8911,66.0641,65.8824,66.0208,19623.0
2016-04-01 14:40:00,76.33,76.49,76.33,76.48,22201.0,66.0295,66.1679,66.0295,66.1593,22201.0
2016-04-01 14:50:00,76.47,76.59,76.47,76.58,43359.0,66.1506,66.2544,66.1506,66.2458,43359.0
2016-04-01 15:00:00,76.58,76.59,76.37,76.47,53707.0,66.2458,66.2544,66.0641,66.1506,53707.0
2016-04-01 15:10:00,76.48,76.56,76.39,76.47,44078.0,66.1593,66.2285,66.0814,66.1506,44078.0
2016-04-01 15:20:00,76.48,76.58,76.4,76.42,72556.0,66.1593,66.2458,66.0901,66.1074,72556.0
2016-04-01 15:30:00,76.42,76.43,76.21,76.25,84348.0,66.1074,66.116,65.9257,65.9603,84348.0
2016-04-01 15:40:00,76.25,76.3,76.19,76.23,87781.0,65.9603,66.0035,65.9084,65.943,87781.0
2016-04-01 15:50:00,76.23,76.27,76.02,76.11,246844.0,65.943,65.9776,65.7613,65.8392,246844.0
2016-04-04 09:30:00,75.4,75.79,75.13,75.76,119953.0,65.225,65.5624,64.9914,65.5364,119953.0
2016-04-04 09:40:00,75.73,75.99,75.68,75.91,31543.0,65.5105,65.7354,65.4672,65.6662,31543.0
2016-04-04 09:50:00,75.9,75.9,75.7,75.84,27599.0,65.6575,65.6575,65.4845,65.6056,27599.0
2016-04-04 10:00:00,75.85,76.0,75.83,75.97,34977.0,65.6143,65.744,65.597,65.7181,34977.0
2016-04-04 10:10:00,75.97,75.97,75.84,75.91,16379.0,65.7181,65.7181,65.6056,65.6662,16379.0
2016-04-04 10:20:00,75.91,75.98,75.84,75.93,22543.0,65.6662,65.7267,65.6056,65.6835,22543.0
2016-04-04 10:30:00,75.93,75.98,75.87,75.94,27458.0,65.6835,65.7267,65.6316,65.6921,27458.0
2016-04-04 10:40:00,75.93,75.99,75.9,75.95,37345.0,65.6835,65.7354,65.6575,65.7008,37345.0
2016-04-04 10:50:00,75.95,75.98,75.87,75.9,39391.0,65.7008,65.7267,65.6316,65.6575,39391.0
2016-04-04 11:00:00,75.9,76.14,75.9,76.12,50922.0,65.6575,65.8651,65.6575,65.8478,50922.0
2016-04-04 11:10:00,76.13,76.3,76.05,76.29,32866.0,65.8565,66.0035,65.7873,65.9949,32866.0
2016-04-04 11:20:00,76.3,76.42,76.29,76.36,29560.0,66.0035,66.1074,65.9949,66.0555,29560.0
2016-04-04 11:30:00,76.37,76.49,76.32,76.48,23878.0,66.0641,66.1679,66.0208,66.1593,23878.0
2016-04-04 11:40:00,76.48,76.61,76.48,76.61,68071.0,66.1593,66.2717,66.1593,66.2717,68071.0
2016-04-04 11:50:00,76.61,76.68,76.6,76.66,16506.0,66.2717,66.3323,66.2631,66.315,16506.0
2016-04-04 12:00:00,76.67,76.76,76.64,76.68,19732.0,66.3236,66.4015,66.2977,66.3323,19732.0
2016-04-04 12:10:00,76.69,76.82,76.68,76.81,17603.0,66.3409,66.4534,66.3323,66.4447,17603.0
2016-04-04 12:20:00,76.81,76.82,76.55,76.56,19115.0,66.4447,66.4534,66.2198,66.2285,19115.0
2016-04-04 12:30:00,76.55,76.62,76.47,76.62,42647.0,66.2198,66.2804,66.1506,66.2804,42647.0
2016-04-04 12:40:00,76.62,76.77,76.56,76.57,26780.0,66.2804,66.4101,66.2285,66.2371,26780.0
2016-04-04 12:50:00,76.59,76.83,76.57,76.82,44289.0,66.2544,66.462,66.2371,66.4534,44289.0
2016-04-04 13:00:00,76.82,76.82,76.53,76.69,49359.0,66.4534,66.4534,66.2025,66.3409,49359.0
2016-04-04 13:10:00,76.68,76.78,76.64,76.68,19466.0,66.3323,66.4188,66.2977,66.3323,19466.0
2016-04-04 13:20:00,76.67,76.72,76.61,76.66,21023.0,66.3236,66.3669,66.2717,66.315,21023.0
2016-04-04 13:30:00,76.66,76.7,76.61,76.66,18587.0,66.315,66.3496,66.2717,66.315,18587.0
2016-04-04 13:40:00,76.65,76.67,76.55,76.57,23936.0,66.3063,66.3236,66.2198,66.2371,23936.0
2016-04-04 13:50:00,76.58,76.6,76.4,76.4,37180.0,66.2458,66.2631,66.0901,66.0901,37180.0
2016-04-04 14:00:00,76.4,76.4,76.22,76.22,24787.0,66.0901,66.0901,65.9343,65.9343,24787.0
2016-04-04 14:10:00,76.23,76.44,76.22,76.36,40969.0,65.943,66.1247,65.9343,66.0555,40969.0
2016-04-04 14:20:00,76.35,76.41,76.3,76.36,38034.0,66.0468,66.0987,66.0035,66.0555,38034.0
2016-04-04 14:30:00,76.37,76.53,76.35,76.44,39445.0,66.0641,66.2025,66.0468,66.1247,39445.0
2016-04-04 14:40:00,76.45,76.52,76.34,76.43,35584.0,66.1333,66.1939,66.0382,66.116,35584.0
2016-04-04 14:50:00,76.44,76.53,76.33,76.45,42661.0,66.1247,66.2025,66.0295,66.1333,42661.0
2016-04-04 15:00:00,76.45,76.58,76.45,76.58,45549.0,66.1333,66.2458,66.1333,66.2458,45549.0
2016-04-04 15:10:00,76.58,76.64,76.5,76.55,53413.0,66.2458,66.2977,66.1766,66.2198,53413.0
2016-04-04 15:20:00,76.55,76.56,76.43,76.48,65469.0,66.2198,66.2285,66.116,66.1593,65469.0
2016-04-04 15:30:00,76.46,76.5,76.36,76.36,40547.0,66.142,66.1766,66.0555,66.0555,40547.0
2016-04-04 15:40:00,76.37,76.4,76.25,76.29,55120.0,66.0641,66.0901,65.9603,65.9949,55120.0
2016-04-04 15:50:00,76.3,76.35,76.28,76.32,111572.0,66.0035,66.0468,65.9862,66.0208,111572.0
2016-04-05 09:30:00,75.97,75.97,75.15,75.45,52549.0,65.7181,65.7181,65.0087,65.2683,52549.0
2016-04-05 09:40:00,75.41,75.43,75.09,75.21,29189.0,65.2337,65.251,64.9568,65.0606,29189.0
2016-04-05 09:50:00,75.23,75.71,75.21,75.69,34069.0,65.0779,65.4932,65.0606,65.4759,34069.0
2016-04-05 10:00:00,75.73,75.99,75.51,75.74,50325.0,65.5105,65.7354,65.3202,65.5191,50325.0
2016-04-05 10:10:00,75.77,75.9,75.7,75.88,15198.0,65.5451,65.6575,65.4845,65.6402,15198.0
2016-04-05 10:20:00,75.87,75.92,75.74,75.86,45970.0,65.6316,65.6748,65.5191,65.6229,45970.0
2016-04-05 10:30:00,75.81,76.0,75.79,75.96,51969.0,65.5797,65.744,65.5624,65.7094,51969.0
2016-04-05 10:40:00,75.98,76.0,75.82,75.99,54550.0,65.7267,65.744,65.5883,65.7354,54550.0
2016-04-05 10:50:00,75.99,76.08,75.98,76.05,41498.0,65.7354,65.8132,65.7267,65.7873,41498.0
2016-04-05 11:00:00,76.05,76.18,76.01,76.15,56686.0,65.7873,65.8997,65.7527,65.8738,56686.0
2016-04-05 11:10:00,76.15,76.22,75.94,75.96,36979.0,65.8738,65.9343,65.6921,65.7094,36979.0
2016-04-05 11:20:00,75.98,76.03,75.82,75.83,22147.0,65.7267,65.77,65.5883,65.597,22147.0
2016-04-05 11:30:00,75.85,76.05,75.84,76.05,36445.0,65.6143,65.7873,65.6056,65.7873,36445.0
2016-04-05 11:40:00,76.06,76.07,75.94,75.98,20063.0,65.7959,65.8046,65.6921,65.7267,20063.0
2016-04-05 11:50:00,75.99,75.99,75.95,75.97,24597.0,65.7354,65.7354,65.7008,65.7181,24597.0
2016-04-05 12:00:00,75.97,76.02,75.96,76.01,25640.0,65.7181,65.7613,65.7094,65.7527,25640.0
2016-04-05 12:10:00,76.01,76.02,75.81,75.83,30577.0,65.7527,65.7613,65.5797,65.597,30577.0
2016-04-05 12:20:00,75.83,75.84,75.76,75.79,19549.0,65.597,65.6056,65.5364,65.5624,19549.0
2016-04-05 12:30:00,75.77,75.79,75.76,75.79,19229.0,65.5451,65.5624,65.5364,65.5624,19229.0
2016-04-05 12:40:00,75.79,75.96,75.79,75.95,18970.0,65.5624,65.7094,65.5624,65.7008,18970.0
2016-04-05 12:50:00,75.95,75.95,75.81,75.85,17750.0,65.7008,65.7008,65.5797,65.6143,17750.0
2016-04-05 13:00:00,75.84,75.87,75.82,75.83,12732.0,65.6056,65.6316,65.5883,65.597,12732.0
2016-04-05 13:10:00,75.84,75.92,75.83,75.91,12322.0,65.6056,65.6748,65.597,65.6662,12322.0
2016-04-05 13:20:00,75.91,75.97,75.9,75.97,16072.0,65.6662,65.7181,65.6575,65.7181,16072.0
2016-04-05 13:30:00,75.98,76.02,75.92,75.92,28215.0,65.7267,65.7613,65.6748,65.6748,28215.0
2016-04-05 13:40:00,75.9,75.91,75.83,75.83,7958.0,65.6575,65.6662,65.597,65.597,7958.0
2016-04-05 13:50:00,75.84,76.0,75.83,76.0,25053.0,65.6056,65.744,65.597,65.744,25053.0
2016-04-05 14:00:00,76.0,76.04,75.91,75.91,14484.0,65.744,65.7786,65.6662,65.6662,14484.0
2016-04-05 14:10:00,75.93,75.98,75.9,75.97,17703.0,65.6835,65.7267,65.6575,65.7181,17703.0
2016-04-05 14:20:00,75.98,76.16,75.96,76.15,43596.0,65.7267,65.8824,65.7094,65.8738,43596.0
2016-04-05 14:30:00,76.16,76.17,76.02,76.1,17249.0,65.8824,65.8911,65.7613,65.8305,17249.0
2016-04-05 14:40:00,76.11,76.12,76.05,76.06,17891.0,65.8392,65.8478,65.7873,65.7959,17891.0
2016-04-05 14:50:00,76.06,76.21,76.06,76.14,16778.0,65.7959,65.9257,65.7959,65.8651,16778.0
2016-04-05 15:00:00,76.14,76.15,76.06,76.11,22031.0,65.8651,65.8738,65.7959,65.8392,22031.0
2016-04-05 15:10:00,76.11,76.11,76.06,76.1,25689.0,65.8392,65.8392,65.7959,65.8305,25689.0
2016-04-05 15:20:00,76.09,76.1,76.04,76.07,34144.0,65.8219,65.8305,65.7786,65.8046,34144.0
2016-04-05 15:30:00,76.07,76.08,75.85,75.86,106163.0,65.8046,65.8132,65.6143,65.6229,106163.0
2016-04-05 15:40:00,75.87,75.93,75.81,75.83,61739.0,65.6316,65.6835,65.5797,65.597,61739.0
2016-04-05 15:50:00,75.83,75.84,75.62,75.72,172654.0,65.597,65.6056,65.4153,65.5018,172654.0
2016-04-06 09:30:00,75.93,75.93,75.5,75.52,38478.0,65.6835,65.6835,65.3115,65.3288,38478.0
2016-04-06 09:40:00,75.6,75.6,75.42,75.53,86256.0,65.398,65.398,65.2423,65.3375,86256.0
2016-04-06 09:50:00,75.53,75.66,75.48,75.65,41762.0,65.3375,65.4499,65.2942,65.4413,41762.0
2016-04-06 10:00:00,75.65,75.73,75.51,75.51,21519.0,65.4413,65.5105,65.3202,65.3202,21519.0
2016-04-06 10:10:00,75.48,75.51,75.32,75.33,20650.0,65.2942,65.3202,65.1558,65.1644,20650.0
2016-04-06 10:20:00,75.31,75.4,75.2,75.22,40742.0,65.1471,65.225,65.052,65.0693,40742.0
2016-04-06 10:30:00,75.25,75.32,75.18,75.18,31454.0,65.0952,65.1558,65.0347,65.0347,31454.0
2016-04-06 10:40:00,75.17,75.41,75.17,75.35,18624.0,65.026,65.2337,65.026,65.1817,18624.0
2016-04-06 10:50:00,75.35,75.42,75.26,75.41,25356.0,65.1817,65.2423,65.1039,65.2337,25356.0
2016-04-06 11:00:00,75.41,75.44,75.35,75.39,29250.0,65.2337,65.2596,65.1817,65.2164,29250.0
2016-04-06 11:10:00,75.39,75.43,75.36,75.36,22611.0,65.2164,65.251,65.1904,65.1904,22611.0
2016-04-06 11:20:00,75.35,75.49,75.32,75.48,20270.0,65.1817,65.3029,65.1558,65.2942,20270.0
2016-04-06 11:30:00,75.48,75.49,75.31,75.33,28577.0,65.2942,65.3029,65.1471,65.1644,28577.0
2016-04-06 11:40:00,75.32,75.37,75.25,75.36,23977.0,65.1558,65.199,65.0952,65.1904,23977.0
2016-04-06 11:50:00,75.36,75.36,75.24,75.27,30022.0,65.1904,65.1904,65.0866,65.1125,30022.0
2016-04-06 12:00:00,75.28,75.39,75.27,75.36,24553.0,65.1212,65.2164,65.1125,65.1904,24553.0
2016-04-06 12:10:00,75.36,75.67,75.36,75.67,21556.0,65.1904,65.4586,65.1904,65.4586,21556.0
2016-04-06 12:20:00,75.68,75.76,75.61,75.76,16928.0,65.4672,65.5364,65.4067,65.5364,16928.0
2016-04-06 12:30:00,75.75,75.82,75.72,75.72,11209.0,65.5278,65.5883,65.5018,65.5018,11209.0
2016-04-06 12:40:00,75.71,75.8,75.69,75.77,14281.0,65.4932,65.571,65.4759,65.5451,14281.0
2016-04-06 12:50:00,75.77,75.77,75.68,75.75,14209.0,65.5451,65.5451,65.4672,65.5278,14209.0
2016-04-06 13:00:00,75.76,75.76,75.69,75.73,15331.0,65.5364,65.5364,65.4759,65.5105,15331.0
2016-04-06 13:10:00,75.73,75.78,75.64,75.64,24676.0,65.5105,65.5537,65.4326,65.4326,24676.0
2016-04-06 13:20:00,75.63,75.74,75.59,75.62,52266.0,65.424,65.5191,65.3894,65.4153,52266.0
2016-04-06 13:30:00,75.62,75.75,75.62,75.68,12765.0,65.4153,65.5278,65.4153,65.4672,12765.0
2016-04-06 13:40:00,75.69,75.73,75.67,75.73,13935.0,65.4759,65.5105,65.4586,65.5105,13935.0
2016-04-06 13:50:00,75.73,75.78,75.67,75.69,13286.0,65.5105,65.5537,65.4586,65.4759,13286.0
2016-04-06 14:00:00,75.7,75.71,75.56,75.56,20807.0,65.4845,65.4932,65.3634,65.3634,20807.0
2016-04-06 14:10:00,75.55,75.68,75.53,75.64,20763.0,65.3548,65.4672,65.3375,65.4326,20763.0
2016-04-06 14:20:00,75.65,75.67,75.57,75.66,23094.0,65.4413,65.4586,65.3721,65.4499,23094.0
2016-04-06 14:30:00,75.65,75.65,75.53,75.54,12542.0,65.4413,65.4413,65.3375,65.3461,12542.0
2016-04-06 14:40:00,75.55,75.66,75.54,75.64,23028.0,65.3548,65.4499,65.3461,65.4326,23028.0
2016-04-06 14:50:00,75.64,75.69,75.6,75.67,25094.0,65.4326,65.4759,65.398,65.4586,25094.0
2016-04-06 15:00:00,75.68,75.79,75.66,75.75,46687.0,65.4672,65.5624,65.4499,65.5278,46687.0
2016-04-06 15:10:00,75.76,75.93,75.75,75.93,29009.0,65.5364,65.6835,65.5278,65.6835,29009.0
2016-04-06 15:20:00,75.94,75.98,75.93,75.95,34815.0,65.6921,65.7267,65.6835,65.7008,34815.0
2016-04-06 15:30:00,75.95,76.0,75.9,75.99,41319.0,65.7008,65.744,65.6575,65.7354,41319.0
2016-04-06 15:40:00,76.0,76.11,75.97,76.09,50720.0,65.744,65.8392,65.7181,65.8219,50720.0
2016-04-06 15:50:00,76.09,76.15,76.04,76.09,108195.0,65.8219,65.8738,65.7786,65.8219,108195.0
2016-04-07 09:30:00,75.77,75.78,75.51,75.75,9893.0,65.5451,65.5537,65.3202,65.5278,9893.0
2016-04-07 09:40:00,75.74,75.8,75.67,75.69,2974.0,65.5191,65.571,65.4586,65.4759,2974.0
2016-04-07 09:50:00,75.7,75.84,75.68,75.84,4800.0,65.4845,65.6056,65.4672,65.6056,4800.0
2016-04-07 10:00:00,75.86,75.92,75.6,75.61,16616.0,65.6229,65.6748,65.398,65.4067,16616.0
2016-04-07 10:10:00,75.64,75.64,75.5,75.52,10323.0,65.4326,65.4326,65.3115,65.3288,10323.0
2016-04-07 10:20:00,75.52,75.59,75.5,75.53,4447.0,65.3288,65.3894,65.3115,65.3375,4447.0
2016-04-07 10:30:00,75.5,75.68,75.5,75.67,11400.0,65.3115,65.4672,65.3115,65.4586,11400.0
2016-04-07 10:40:00,75.68,75.68,75.6,75.62,13686.0,65.4672,65.4672,65.398,65.4153,13686.0
2016-04-07 10:50:00,75.62,75.7,75.61,75.7,13442.0,65.4153,65.4845,65.4067,65.4845,13442.0
2016-04-07 11:00:00,75.7,75.71,75.52,75.56,8709.0,65.4845,65.4932,65.3288,65.3634,8709.0
2016-04-07 11:10:00,75.57,75.75,75.56,75.74,9100.0,65.3721,65.5278,65.3634,65.5191,9100.0
2016-04-07 11:20:00,75.75,75.79,75.68,75.7,27846.0,65.5278,65.5624,65.4672,65.4845,27846.0
2016-04-07 11:30:00,75.7,75.84,75.7,75.82,8483.0,65.4845,65.6056,65.4845,65.5883,8483.0
2016-04-07 11:40:00,75.83,75.89,75.78,75.88,12622.0,65.597,65.6489,65.5537,65.6402,12622.0
2016-04-07 11:50:00,75.88,75.88,75.76,75.76,5908.0,65.6402,65.6402,65.5364,65.5364,5908.0
2016-04-07 12:00:00,75.77,75.77,75.58,75.61,7425.0,65.5451,65.5451,65.3807,65.4067,7425.0
2016-04-07 12:10:00,75.58,75.58,75.34,75.36,17277.0,65.3807,65.3807,65.1731,65.1904,17277.0
2016-04-07 12:20:00,75.36,75.5,75.36,75.5,4442.0,65.1904,65.3115,65.1904,65.3115,4442.0
2016-04-07 12:30:00,75.5,75.5,75.38,75.44,11313.0,65.3115,65.3115,65.2077,65.2596,11313.0
2016-04-07 12:40:00,75.47,75.5,75.4,75.46,24425.0,65.2856,65.3115,65.225,65.2769,24425.0
2016-04-07 12:50:00,75.49,75.49,75.36,75.36,18639.0,65.3029,65.3029,65.1904,65.1904,18639.0
2016-04-07 13:00:00,75.35,75.44,75.22,75.29,31559.0,65.1817,65.2596,65.0693,65.1298,31559.0
2016-04-07 13:10:00,75.29,75.32,75.24,75.3,18763.0,65.1298,65.1558,65.0866,65.1385,18763.0
2016-04-07 13:20:00,75.29,75.31,75.17,75.27,22313.0,65.1298,65.1471,65.026,65.1125,22313.0
2016-04-07 13:30:00,75.24,75.27,75.19,75.24,9506.0,65.0866,65.1125,65.0433,65.0866,9506.0
2016-04-07 13:40:00,75.24,75.28,75.16,75.16,9403.0,65.0866,65.1212,65.0174,65.0174,9403.0
2016-04-07 13:50:00,75.17,75.2,75.11,75.18,24220.0,65.026,65.052,64.9741,65.0347,24220.0
2016-04-07 14:00:00,75.17,75.2,75.12,75.16,20167.0,65.026,65.052,64.9828,65.0174,20167.0
2016-04-07 14:10:00,75.14,75.17,75.0,75.05,27336.0,65.0001,65.026,64.879,64.9222,27336.0
2016-04-07 14:20:00,75.0,75.1,75.0,75.07,9917.0,64.879,64.9655,64.879,64.9395,9917.0
2016-04-07 14:30:00,75.1,75.16,75.01,75.16,13349.0,64.9655,65.0174,64.8876,65.0174,13349.0
2016-04-07 14:40:00,75.15,75.16,74.99,75.0,28737.0,65.0087,65.0174,64.8703,64.879,28737.0
2016-04-07 14:50:00,75.0,75.01,74.86,74.91,24817.0,64.879,64.8876,64.7579,64.8011,24817.0
2016-04-07 15:00:00,74.93,75.03,74.91,75.0,31613.0,64.8184,64.9049,64.8011,64.879,31613.0
2016-04-07 15:10:00,75.01,75.1,74.98,75.05,24994.0,64.8876,64.9655,64.8617,64.9222,24994.0
2016-04-07 15:20:00,75.05,75.07,74.99,75.07,29282.0,64.9222,64.9395,64.8703,64.9395,29282.0
2016-04-07 15:30:00,75.07,75.13,74.97,75.01,46399.0,64.9395,64.9914,64.853,64.8876,46399.0
2016-04-07 15:40:00,75.02,75.05,74.91,74.94,68895.0,64.8963,64.9222,64.8011,64.8271,68895.0
2016-04-07 15:50:00,74.95,75.02,74.9,74.98,106840.0,64.8357,64.8963,64.7925,64.8617,106840.0
2016-04-08 09:30:00,75.52,75.6,75.28,75.47,12999.0,65.3288,65.398,65.1212,65.2856,12999.0
2016-04-08 09:40:00,75.45,75.54,75.41,75.46,8466.0,65.2683,65.3461,65.2337,65.2769,8466.0
2016-04-08 09:50:00,75.49,75.53,75.46,75.46,13008.0,65.3029,65.3375,65.2769,65.2769,13008.0
2016-04-08 10:00:00,75.48,75.51,75.4,75.42,13781.0,65.2942,65.3202,65.225,65.2423,13781.0
2016-04-08 10:10:00,75.44,75.44,75.35,75.36,7911.0,65.2596,65.2596,65.1817,65.1904,7911.0
2016-04-08 10:20:00,75.37,75.48,75.3,75.48,8779.0,65.199,65.2942,65.1385,65.2942,8779.0
2016-04-08 10:30:00,75.48,75.51,75.39,75.39,10656.0,65.2942,65.3202,65.2164,65.2164,10656.0
2016-04-08 10:40:00,75.39,75.47,75.38,75.43,7200.0,65.2164,65.2856,65.2077,65.251,7200.0
2016-04-08 10:50:00,75.42,75.42,75.31,75.33,6969.0,65.2423,65.2423,65.1471,65.1644,6969.0
2016-04-08 11:00:00,75.35,75.4,75.29,75.39,8792.0,65.1817,65.225,65.1298,65.2164,8792.0
2016-04-08 11:10:00,75.39,75.39,75.25,75.25,10351.0,65.2164,65.2164,65.0952,65.0952,10351.0
2016-04-08 11:20:00,75.26,75.32,75.23,75.23,8071.0,65.1039,65.1558,65.0779,65.0779,8071.0
2016-04-08 11:30:00,75.23,75.28,75.07,75.12,14830.0,65.0779,65.1212,64.9395,64.9828,14830.0
2016-04-08 11:40:00,75.13,75.24,75.12,75.22,4802.0,64.9914,65.0866,64.9828,65.0693,4802.0
2016-04-08 11:50:00,75.18,75.28,75.15,75.24,4106.0,65.0347,65.1212,65.0087,65.0866,4106.0
2016-04-08 12:00:00,75.24,75.41,75.24,75.41,7526.0,65.0866,65.2337,65.0866,65.2337,7526.0
2016-04-08 12:10:00,75.41,75.45,75.38,75.39,6483.0,65.2337,65.2683,65.2077,65.2164,6483.0
2016-04-08 12:20:00,75.38,75.44,75.33,75.34,24610.0,65.2077,65.2596,65.1644,65.1731,24610.0
2016-04-08 12:30:00,75.34,75.37,75.29,75.31,4964.0,65.1731,65.199,65.1298,65.1471,4964.0
2016-04-08 12:40:00,75.29,75.48,75.27,75.46,5896.0,65.1298,65.2942,65.1125,65.2769,5896.0
2016-04-08 12:50:00,75.5,75.5,75.47,75.49,7031.0,65.3115,65.3115,65.2856,65.3029,7031.0
2016-04-08 13:00:00,75.48,75.5,75.39,75.4,6919.0,65.2942,65.3115,65.2164,65.225,6919.0
2016-04-08 13:10:00,75.42,75.49,75.36,75.36,7659.0,65.2423,65.3029,65.1904,65.1904,7659.0
2016-04-08 13:20:00,75.33,75.45,75.32,75.39,7274.0,65.1644,65.2683,65.1558,65.2164,7274.0
2016-04-08 13:30:00,75.39,75.44,75.28,75.34,11504.0,65.2164,65.2596,65.1212,65.1731,11504.0
2016-04-08 13:40:00,75.36,75.39,75.24,75.26,22726.0,65.1904,65.2164,65.0866,65.1039,22726.0
2016-04-08 13:50:00,75.3,75.31,75.21,75.27,28798.0,65.1385,65.1471,65.0606,65.1125,28798.0
2016-04-08 14:00:00,75.28,75.39,75.25,75.39,25715.0,65.1212,65.2164,65.0952,65.2164,25715.0
2016-04-08 14:10:00,75.39,75.51,75.37,75.45,11267.0,65.2164,65.3202,65.199,65.2683,11267.0
2016-04-08 14:20:00,75.46,75.46,75.34,75.46,10308.0,65.2769,65.2769,65.1731,65.2769,10308.0
2016-04-08 14:30:00,75.46,75.48,75.38,75.41,10675.0,65.2769,65.2942,65.2077,65.2337,10675.0
2016-04-08 14:40:00,75.39,75.44,75.38,75.41,4763.0,65.2164,65.2596,65.2077,65.2337,4763.0
2016-04-08 14:50:00,75.43,75.44,75.38,75.4,9594.0,65.251,65.2596,65.2077,65.225,9594.0
2016-04-08 15:00:00,75.39,75.43,75.33,75.33,8573.0,65.2164,65.251,65.1644,65.1644,8573.0
2016-04-08 15:10:00,75.32,75.42,75.32,75.37,14023.0,65.1558,65.2423,65.1558,65.199,14023.0
2016-04-08 15:20:00,75.37,75.43,75.36,75.4,12441.0,65.199,65.251,65.1904,65.225,12441.0
2016-04-08 15:30:00,75.39,75.39,75.28,75.38,29136.0,65.2164,65.2164,65.1212,65.2077,29136.0
2016-04-08 15:40:00,75.36,75.37,75.23,75.28,42577.0,65.1904,65.199,65.0779,65.1212,42577.0
2016-04-08 15:50:00,75.28,75.31,75.22,75.24,119669.0,65.1212,65.1471,65.0693,65.0866,119669.0
2016-04-11 09:30:00,75.37,75.58,75.33,75.39,35453.0,65.199,65.3807,65.1644,65.2164,35453.0
2016-04-11 09:40:00,75.4,75.44,75.28,75.4,7471.0,65.225,65.2596,65.1212,65.225,7471.0
2016-04-11 09:50:00,75.42,75.43,75.25,75.28,18453.0,65.2423,65.251,65.0952,65.1212,18453.0
2016-04-11 10:00:00,75.3,75.43,75.29,75.4,14281.0,65.1385,65.251,65.1298,65.225,14281.0
2016-04-11 10:10:00,75.4,75.43,75.35,75.38,7928.0,65.225,65.251,65.1817,65.2077,7928.0
2016-04-11 10:20:00,75.37,75.45,75.37,75.41,11200.0,65.199,65.2683,65.199,65.2337,11200.0
2016-04-11 10:30:00,75.41,75.45,75.38,75.45,19714.0,65.2337,65.2683,65.2077,65.2683,19714.0
2016-04-11 10:40:00,75.43,75.43,75.36,75.4,10348.0,65.251,65.251,65.1904,65.225,10348.0
2016-04-11 10:50:00,75.39,75.39,75.26,75.27,6629.0,65.2164,65.2164,65.1039,65.1125,6629.0
2016-04-11 11:00:00,75.26,75.33,75.2,75.33,18689.0,65.1039,65.1644,65.052,65.1644,18689.0
2016-04-11 11:10:00,75.33,75.33,75.23,75.3,5983.0,65.1644,65.1644,65.0779,65.1385,5983.0
2016-04-11 11:20:00,75.3,75.35,75.25,75.29,6299.0,65.1385,65.1817,65.0952,65.1298,6299.0
2016-04-11 11:30:00,75.27,75.3,75.0,75.01,9377.0,65.1125,65.1385,64.879,64.8876,9377.0
2016-04-11 11:40:00,75.01,75.08,75.0,75.05,7006.0,64.8876,64.9482,64.879,64.9222,7006.0
2016-04-11 11:50:00,75.06,75.07,75.0,75.04,70107.0,64.9309,64.9395,64.879,64.9136,70107.0
2016-04-11 12:00:00,75.03,75.04,74.98,75.02,22121.0,64.9049,64.9136,64.8617,64.8963,22121.0
2016-04-11 12:10:00,75.02,75.05,74.97,75.04,28200.0,64.8963,64.9222,64.853,64.9136,28200.0
2016-04-11 12:20:00,75.04,75.05,74.99,75.01,24411.0,64.9136,64.9222,64.8703,64.8876,24411.0
2016-04-11 12:30:00,75.01,75.02,74.95,74.99,16471.0,64.8876,64.8963,64.8357,64.8703,16471.0
2016-04-11 12:40:00,74.99,75.03,74.97,75.0,18665.0,64.8703,64.9049,64.853,64.879,18665.0
2016-04-11 12:50:00,75.0,75.01,74.96,75.01,27317.0,64.879,64.8876,64.8444,64.8876,27317.0
2016-04-11 13:00:00,75.01,75.15,75.0,75.15,69414.0,64.8876,65.0087,64.879,65.0087,69414.0
2016-04-11 13:10:00,75.15,75.2,75.11,75.16,24876.0,65.0087,65.052,64.9741,65.0174,24876.0
2016-04-11 13:20:00,75.15,75.2,75.14,75.15,35870.0,65.0087,65.052,65.0001,65.0087,35870.0
2016-04-11 13:30:00,75.15,75.19,75.12,75.13,25452.0,65.0087,65.0433,64.9828,64.9914,25452.0
2016-04-11 13:40:00,75.1,75.19,75.08,75.18,10614.0,64.9655,65.0433,64.9482,65.0347,10614.0
2016-04-11 13:50:00,75.19,75.19,75.11,75.15,12321.0,65.0433,65.0433,64.9741,65.0087,12321.0
2016-04-11 14:00:00,75.15,75.16,75.06,75.07,11778.0,65.0087,65.0174,64.9309,64.9395,11778.0
2016-04-11 14:10:00,75.06,75.16,75.06,75.15,10986.0,64.9309,65.0174,64.9309,65.0087,10986.0
2016-04-11 14:20:00,75.15,75.16,75.08,75.09,13575.0,65.0087,65.0174,64.9482,64.9568,13575.0
2016-04-11 14:30:00,75.09,75.15,75.04,75.15,7877.0,64.9568,65.0087,64.9136,65.0087,7877.0
2016-04-11 14:40:00,75.13,75.13,75.04,75.06,14855.0,64.9914,64.9914,64.9136,64.9309,14855.0
2016-04-11 14:50:00,75.07,75.14,75.01,75.1,13209.0,64.9395,65.0001,64.8876,64.9655,13209.0
2016-04-11 15:00:00,75.09,75.1,75.01,75.01,13755.0,64.9568,64.9655,64.8876,64.8876,13755.0
2016-04-11 15:10:00,75.01,75.06,75.01,75.02,17112.0,64.8876,64.9309,64.8876,64.8963,17112.0
2016-04-11 15:20:00,75.03,75.04,74.91,74.91,25463.0,64.9049,64.9136,64.8011,64.8011,25463.0
2016-04-11 15:30:00,74.91,74.93,74.85,74.87,20522.0,64.8011,64.8184,64.7492,64.7665,20522.0
2016-04-11 15:40:00,74.86,74.87,74.76,74.85,30577.0,64.7579,64.7665,64.6714,64.7492,30577.0
2016-04-11 15:50:00,74.85,74.92,74.8,74.88,98672.0,64.7492,64.8098,64.706,64.7752,98672.0
2016-04-12 09:30:00,75.02,75.02,74.73,74.76,29309.0,64.8963,64.8963,64.6454,64.6714,29309.0
2016-04-12 09:40:00,74.76,75.03,74.65,74.96,12758.0,64.6714,64.9049,64.5762,64.8444,12758.0
2016-04-12 09:50:00,74.97,75.02,74.91,74.91,12728.0,64.853,64.8963,64.8011,64.8011,12728.0
2016-04-12 10:00:00,74.92,74.94,74.66,74.69,13020.0,64.8098,64.8271,64.5849,64.6108,13020.0
2016-04-12 10:10:00,74.65,74.74,74.59,74.66,13836.0,64.5762,64.6541,64.5243,64.5849,13836.0
2016-04-12 10:20:00,74.66,74.7,74.6,74.67,13309.0,64.5849,64.6195,64.533,64.5935,13309.0
2016-04-12 10:30:00,74.67,74.88,74.67,74.73,14866.0,64.5935,64.7752,64.5935,64.6454,14866.0
2016-04-12 10:40:00,74.75,74.81,74.71,74.74,10506.0,64.6627,64.7146,64.6281,64.6541,10506.0
2016-04-12 10:50:00,74.77,75.02,74.77,74.97,14605.0,64.68,64.8963,64.68,64.853,14605.0
2016-04-12 11:00:00,74.97,74.98,74.83,74.89,22997.0,64.853,64.8617,64.7319,64.7838,22997.0
2016-04-12 11:10:00,74.91,74.96,74.86,74.95,15553.0,64.8011,64.8444,64.7579,64.8357,15553.0
2016-04-12 11:20:00,74.97,74.97,74.87,74.89,26043.0,64.853,64.853,64.7665,64.7838,26043.0
2016-04-12 11:30:00,74.9,74.92,74.86,74.91,12228.0,64.7925,64.8098,64.7579,64.8011,12228.0
2016-04-12 11:40:00,74.91,74.95,74.89,74.89,14945.0,64.8011,64.8357,64.7838,64.7838,14945.0
2016-04-12 11:50:00,74.89,74.95,74.83,74.85,14056.0,64.7838,64.8357,64.7319,64.7492,14056.0
2016-04-12 12:00:00,74.86,74.95,74.85,74.92,9931.0,64.7579,64.8357,64.7492,64.8098,9931.0
2016-04-12 12:10:00,74.92,74.95,74.88,74.9,16074.0,64.8098,64.8357,64.7752,64.7925,16074.0
2016-04-12 12:20:00,74.91,74.94,74.88,74.92,15307.0,64.8011,64.8271,64.7752,64.8098,15307.0
2016-04-12 12:30:00,74.91,75.01,74.91,74.98,19706.0,64.8011,64.8876,64.8011,64.8617,19706.0
2016-04-12 12:40:00,75.0,75.01,74.97,74.98,21807.0,64.879,64.8876,64.853,64.8617,21807.0
2016-04-12 12:50:00,75.0,75.01,74.96,74.96,15831.0,64.879,64.8876,64.8444,64.8444,15831.0
2016-04-12 13:00:00,74.97,75.05,74.95,75.05,9073.0,64.853,64.9222,64.8357,64.9222,9073.0
2016-04-12 13:10:00,75.07,75.11,74.98,74.98,17443.0,64.9395,64.9741,64.8617,64.8617,17443.0
2016-04-12 13:20:00,75.01,75.06,74.97,75.02,10704.0,64.8876,64.9309,64.853,64.8963,10704.0
2016-04-12 13:30:00,75.03,75.07,74.96,74.99,10436.0,64.9049,64.9395,64.8444,64.8703,10436.0
2016-04-12 13:40:00,74.99,75.06,74.98,75.02,18322.0,64.8703,64.9309,64.8617,64.8963,18322.0
2016-04-12 13:50:00,75.02,75.04,74.97,75.0,17201.0,64.8963,64.9136,64.853,64.879,17201.0
2016-04-12 14:00:00,74.99,75.01,74.93,74.95,10750.0,64.8703,64.8876,64.8184,64.8357,10750.0
2016-04-12 14:10:00,74.98,75.01,74.97,74.99,11121.0,64.8617,64.8876,64.853,64.8703,11121.0
2016-04-12 14:20:00,75.0,75.0,74.92,74.93,9344.0,64.879,64.879,64.8098,64.8184,9344.0
2016-04-12 14:30:00,74.94,75.0,74.94,75.0,13584.0,64.8271,64.879,64.8271,64.879,13584.0
2016-04-12 14:40:00,75.0,75.03,74.97,74.99,23054.0,64.879,64.9049,64.853,64.8703,23054.0
2016-04-12 14:50:00,74.98,75.0,74.93,75.0,13382.0,64.8617,64.879,64.8184,64.879,13382.0
2016-04-12 15:00:00,75.0,75.01,74.98,74.98,21046.0,64.879,64.8876,64.8617,64.8617,21046.0
2016-04-12 15:10:00,75.0,75.01,74.96,74.97,18493.0,64.879,64.8876,64.8444,64.853,18493.0
2016-04-12 15:20:00,74.98,74.99,74.89,74.95,14668.0,64.8617,64.8703,64.7838,64.8357,14668.0
2016-04-12 15:30:00,74.96,75.0,74.93,74.95,26868.0,64.8444,64.879,64.8184,64.8357,26868.0
2016-04-12 15:40:00,74.96,75.04,74.96,75.02,54056.0,64.8444,64.9136,64.8444,64.8963,54056.0
2016-04-12 15:50:00,75.02,75.14,74.99,75.04,110600.0,64.8963,65.0001,64.8703,64.9136,110600.0
2016-04-13 09:30:00,75.54,75.58,75.08,75.27,36227.0,65.3461,65.3807,64.9482,65.1125,36227.0
2016-04-13 09:40:00,75.27,75.5,75.27,75.39,15449.0,65.1125,65.3115,65.1125,65.2164,15449.0
2016-04-13 09:50:00,75.4,75.5,75.39,75.47,15495.0,65.225,65.3115,65.2164,65.2856,15495.0
2016-04-13 10:00:00,75.48,75.48,75.13,75.14,32961.0,65.2942,65.2942,64.9914,65.0001,32961.0
2016-04-13 10:10:00,75.15,75.2,75.11,75.17,90728.0,65.0087,65.052,64.9741,65.026,90728.0
2016-04-13 10:20:00,75.18,75.3,75.18,75.27,27597.0,65.0347,65.1385,65.0347,65.1125,27597.0
2016-04-13 10:30:00,75.25,75.29,75.08,75.15,28228.0,65.0952,65.1298,64.9482,65.0087,28228.0
2016-04-13 10:40:00,75.15,75.21,75.12,75.2,33238.0,65.0087,65.0606,64.9828,65.052,33238.0
2016-04-13 10:50:00,75.2,75.29,75.19,75.2,36286.0,65.052,65.1298,65.0433,65.052,36286.0
2016-04-13 11:00:00,75.2,75.24,75.15,75.23,5664.0,65.052,65.0866,65.0087,65.0779,5664.0
2016-04-13 11:10:00,75.24,75.27,75.2,75.27,9362.0,65.0866,65.1125,65.052,65.1125,9362.0
2016-04-13 11:20:00,75.27,75.32,75.24,75.32,17710.0,65.1125,65.1558,65.0866,65.1558,17710.0
2016-04-13 11:30:00,75.34,75.44,75.34,75.44,25576.0,65.1731,65.2596,65.1731,65.2596,25576.0
2016-04-13 11:40:00,75.43,75.43,75.36,75.37,5000.0,65.251,65.251,65.1904,65.199,5000.0
2016-04-13 11:50:00,75.38,75.4,75.36,75.38,6100.0,65.2077,65.225,65.1904,65.2077,6100.0
2016-04-13 12:00:00,75.38,75.41,75.35,75.4,6653.0,65.2077,65.2337,65.1817,65.225,6653.0
2016-04-13 12:10:00,75.4,75.4,75.21,75.25,16568.0,65.225,65.225,65.0606,65.0952,16568.0
2016-04-13 12:20:00,75.26,75.26,75.12,75.12,6911.0,65.1039,65.1039,64.9828,64.9828,6911.0
2016-04-13 12:30:00,75.13,75.17,75.02,75.07,7300.0,64.9914,65.026,64.8963,64.9395,7300.0
2016-04-13 12:40:00,75.06,75.09,75.04,75.04,9345.0,64.9309,64.9568,64.9136,64.9136,9345.0
2016-04-13 12:50:00,75.03,75.06,75.01,75.05,9899.0,64.9049,64.9309,64.8876,64.9222,9899.0
2016-04-13 13:00:00,75.05,75.18,75.05,75.18,6945.0,64.9222,65.0347,64.9222,65.0347,6945.0
2016-04-13 13:10:00,75.19,75.23,75.15,75.16,15233.0,65.0433,65.0779,65.0087,65.0174,15233.0
2016-04-13 13:20:00,75.16,75.16,75.12,75.12,11497.0,65.0174,65.0174,64.9828,64.9828,11497.0
2016-04-13 13:30:00,75.12,75.16,75.12,75.15,20367.0,64.9828,65.0174,64.9828,65.0087,20367.0
2016-04-13 13:40:00,75.16,75.35,75.14,75.35,42606.0,65.0174,65.1817,65.0001,65.1817,42606.0
2016-04-13 13:50:00,75.36,75.41,75.36,75.4,25836.0,65.1904,65.2337,65.1904,65.225,25836.0
2016-04-13 14:00:00,75.4,75.4,75.34,75.36,21705.0,65.225,65.225,65.1731,65.1904,21705.0
2016-04-13 14:10:00,75.36,75.37,75.24,75.26,33744.0,65.1904,65.199,65.0866,65.1039,33744.0
2016-04-13 14:20:00,75.26,75.27,75.21,75.24,13932.0,65.1039,65.1125,65.0606,65.0866,13932.0
2016-04-13 14:30:00,75.24,75.3,75.24,75.27,29372.0,65.0866,65.1385,65.0866,65.1125,29372.0
2016-04-13 14:40:00,75.27,75.29,75.26,75.28,22940.0,65.1125,65.1298,65.1039,65.1212,22940.0
2016-04-13 14:50:00,75.27,75.33,75.27,75.3,33657.0,65.1125,65.1644,65.1125,65.1385,33657.0
2016-04-13 15:00:00,75.3,75.3,75.28,75.29,15306.0,65.1385,65.1385,65.1212,65.1298,15306.0
2016-04-13 15:10:00,75.3,75.38,75.3,75.35,37118.0,65.1385,65.2077,65.1385,65.1817,37118.0
2016-04-13 15:20:00,75.36,75.37,75.34,75.35,23044.0,65.1904,65.199,65.1731,65.1817,23044.0
2016-04-13 15:30:00,75.34,75.37,75.34,75.35,37882.0,65.1731,65.199,65.1731,65.1817,37882.0
2016-04-13 15:40:00,75.36,75.38,75.3,75.3,86287.0,65.1904,65.2077,65.1385,65.1385,86287.0
2016-04-13 15:50:00,75.3,75.43,75.29,75.39,53349.0,65.1385,65.251,65.1298,65.2164,53349.0
2016-04-14 09:30:00,75.45,75.67,75.15,75.47,27193.0,65.2683,65.4586,65.0087,65.2856,27193.0
2016-04-14 09:40:00,75.49,75.52,75.38,75.45,13912.0,65.3029,65.3288,65.2077,65.2683,13912.0
2016-04-14 09:50:00,75.45,75.45,75.3,75.35,5215.0,65.2683,65.2683,65.1385,65.1817,5215.0
2016-04-14 10:00:00,75.31,75.33,75.23,75.33,9044.0,65.1471,65.1644,65.0779,65.1644,9044.0
2016-04-14 10:10:00,75.35,75.35,75.17,75.17,6491.0,65.1817,65.1817,65.026,65.026,6491.0
2016-04-14 10:20:00,75.17,75.17,75.09,75.13,5671.0,65.026,65.026,64.9568,64.9914,5671.0
2016-04-14 10:30:00,75.15,75.2,75.1,75.2,7878.0,65.0087,65.052,64.9655,65.052,7878.0
2016-04-14 10:40:00,75.22,75.25,75.14,75.16,7934.0,65.0693,65.0952,65.0001,65.0174,7934.0
2016-04-14 10:50:00,75.17,75.2,75.06,75.06,40151.0,65.026,65.052,64.9309,64.9309,40151.0
2016-04-14 11:00:00,75.05,75.06,74.99,75.01,10603.0,64.9222,64.9309,64.8703,64.8876,10603.0
2016-04-14 11:10:00,75.04,75.04,74.95,75.02,8351.0,64.9136,64.9136,64.8357,64.8963,8351.0
2016-04-14 11:20:00,75.02,75.04,74.9,74.92,20486.0,64.8963,64.9136,64.7925,64.8098,20486.0
2016-04-14 11:30:00,74.92,75.04,74.91,75.04,17696.0,64.8098,64.9136,64.8011,64.9136,17696.0
2016-04-14 11:40:00,75.04,75.13,75.04,75.13,10265.0,64.9136,64.9914,64.9136,64.9914,10265.0
2016-04-14 11:50:00,75.13,75.19,75.12,75.12,10108.0,64.9914,65.0433,64.9828,64.9828,10108.0
2016-04-14 12:00:00,75.12,75.13,75.03,75.04,7449.0,64.9828,64.9914,64.9049,64.9136,7449.0
2016-04-14 12:10:00,75.04,75.05,74.98,75.0,7184.0,64.9136,64.9222,64.8617,64.879,7184.0
2016-04-14 12:20:00,75.0,75.1,74.98,75.08,8154.0,64.879,64.9655,64.8617,64.9482,8154.0
2016-04-14 12:30:00,75.08,75.09,74.99,75.04,12958.0,64.9482,64.9568,64.8703,64.9136,12958.0
2016-04-14 12:40:00,75.05,75.05,74.97,75.05,19835.0,64.9222,64.9222,64.853,64.9222,19835.0
2016-04-14 12:50:00,75.07,75.07,75.03,75.06,8120.0,64.9395,64.9395,64.9049,64.9309,8120.0
2016-04-14 13:00:00,75.05,75.11,75.05,75.1,36599.0,64.9222,64.9741,64.9222,64.9655,36599.0
2016-04-14 13:10:00,75.11,75.15,75.1,75.1,12936.0,64.9741,65.0087,64.9655,64.9655,12936.0
2016-04-14 13:20:00,75.1,75.13,75.06,75.06,9393.0,64.9655,64.9914,64.9309,64.9309,9393.0
2016-04-14 13:30:00,75.06,75.08,75.02,75.02,9804.0,64.9309,64.9482,64.8963,64.8963,9804.0
2016-04-14 13:40:00,75.01,75.09,75.01,75.09,9471.0,64.8876,64.9568,64.8876,64.9568,9471.0
2016-04-14 13:50:00,75.07,75.08,74.93,74.98,21491.0,64.9395,64.9482,64.8184,64.8617,21491.0
2016-04-14 14:00:00,74.98,75.05,74.95,75.05,10652.0,64.8617,64.9222,64.8357,64.9222,10652.0
2016-04-14 14:10:00,75.07,75.15,75.06,75.13,14359.0,64.9395,65.0087,64.9309,64.9914,14359.0
2016-04-14 14:20:00,75.14,75.19,75.13,75.15,11984.0,65.0001,65.0433,64.9914,65.0087,11984.0
2016-04-14 14:30:00,75.15,75.15,75.08,75.11,7296.0,65.0087,65.0087,64.9482,64.9741,7296.0
2016-04-14 14:40:00,75.11,75.17,75.11,75.16,9650.0,64.9741,65.026,64.9741,65.0174,9650.0
2016-04-14 14:50:00,75.16,75.23,75.15,75.18,15758.0,65.0174,65.0779,65.0087,65.0347,15758.0
2016-04-14 15:00:00,75.19,75.26,75.18,75.24,11021.0,65.0433,65.1039,65.0347,65.0866,11021.0
2016-04-14 15:10:00,75.25,75.29,75.23,75.25,15430.0,65.0952,65.1298,65.0779,65.0952,15430.0
2016-04-14 15:20:00,75.25,75.28,75.22,75.23,11901.0,65.0952,65.1212,65.0693,65.0779,11901.0
2016-04-14 15:30:00,75.24,75.35,75.22,75.32,17488.0,65.0866,65.1817,65.0693,65.1558,17488.0
2016-04-14 15:40:00,75.32,75.39,75.27,75.35,40124.0,65.1558,65.2164,65.1125,65.1817,40124.0
2016-04-14 15:50:00,75.35,75.36,75.26,75.3,79568.0,65.1817,65.1904,65.1039,65.1385,79568.0
2016-04-15 09:30:00,75.18,75.33,75.1,75.1,63268.0,65.0347,65.1644,64.9655,64.9655,63268.0
2016-04-15 09:40:00,75.11,75.13,74.89,74.98,5300.0,64.9741,64.9914,64.7838,64.8617,5300.0
2016-04-15 09:50:00,75.03,75.09,74.88,74.98,7907.0,64.9049,64.9568,64.7752,64.8617,7907.0
2016-04-15 10:00:00,75.01,75.01,74.88,74.98,11230.0,64.8876,64.8876,64.7752,64.8617,11230.0
2016-04-15 10:10:00,74.97,75.09,74.89,75.09,16996.0,64.853,64.9568,64.7838,64.9568,16996.0
2016-04-15 10:20:00,75.1,75.32,75.08,75.3,8073.0,64.9655,65.1558,64.9482,65.1385,8073.0
2016-04-15 10:30:00,75.29,75.29,75.09,75.1,9648.0,65.1298,65.1298,64.9568,64.9655,9648.0
2016-04-15 10:40:00,75.1,75.27,75.08,75.21,7291.0,64.9655,65.1125,64.9482,65.0606,7291.0
2016-04-15 10:50:00,75.19,75.25,75.17,75.24,6053.0,65.0433,65.0952,65.026,65.0866,6053.0
2016-04-15 11:00:00,75.26,75.42,75.24,75.39,13075.0,65.1039,65.2423,65.0866,65.2164,13075.0
2016-04-15 11:10:00,75.39,75.42,75.28,75.29,10425.0,65.2164,65.2423,65.1212,65.1298,10425.0
2016-04-15 11:20:00,75.32,75.38,75.27,75.27,5466.0,65.1558,65.2077,65.1125,65.1125,5466.0
2016-04-15 11:30:00,75.28,75.28,75.1,75.1,8706.0,65.1212,65.1212,64.9655,64.9655,8706.0
2016-04-15 11:40:00,75.09,75.2,75.04,75.19,11187.0,64.9568,65.052,64.9136,65.0433,11187.0
2016-04-15 11:50:00,75.19,75.25,75.15,75.25,4042.0,65.0433,65.0952,65.0087,65.0952,4042.0
2016-04-15 12:00:00,75.25,75.28,75.18,75.28,4800.0,65.0952,65.1212,65.0347,65.1212,4800.0
2016-04-15 12:10:00,75.27,75.28,75.17,75.18,5872.0,65.1125,65.1212,65.026,65.0347,5872.0
2016-04-15 12:20:00,75.19,75.25,75.18,75.24,5650.0,65.0433,65.0952,65.0347,65.0866,5650.0
2016-04-15 12:30:00,75.22,75.25,75.18,75.22,7583.0,65.0693,65.0952,65.0347,65.0693,7583.0
2016-04-15 12:40:00,75.23,75.4,75.23,75.36,13532.0,65.0779,65.225,65.0779,65.1904,13532.0
2016-04-15 12:50:00,75.33,75.38,75.3,75.32,8354.0,65.1644,65.2077,65.1385,65.1558,8354.0
2016-04-15 13:00:00,75.33,75.35,75.29,75.31,11174.0,65.1644,65.1817,65.1298,65.1471,11174.0
2016-04-15 13:10:00,75.31,75.42,75.29,75.42,15903.0,65.1471,65.2423,65.1298,65.2423,15903.0
2016-04-15 13:20:00,75.43,75.51,75.42,75.5,21961.0,65.251,65.3202,65.2423,65.3115,21961.0
2016-04-15 13:30:00,75.5,75.51,75.4,75.49,23743.0,65.3115,65.3202,65.225,65.3029,23743.0
2016-04-15 13:40:00,75.49,75.5,75.44,75.5,16743.0,65.3029,65.3115,65.2596,65.3115,16743.0
2016-04-15 13:50:00,75.5,75.51,75.46,75.47,41259.0,65.3115,65.3202,65.2769,65.2856,41259.0
2016-04-15 14:00:00,75.46,75.62,75.45,75.6,123625.0,65.2769,65.4153,65.2683,65.398,123625.0
2016-04-15 14:10:00,75.61,75.69,75.61,75.67,18342.0,65.4067,65.4759,65.4067,65.4586,18342.0
2016-04-15 14:20:00,75.68,75.69,75.63,75.66,19000.0,65.4672,65.4759,65.424,65.4499,19000.0
2016-04-15 14:30:00,75.66,75.77,75.65,75.76,57592.0,65.4499,65.5451,65.4413,65.5364,57592.0
2016-04-15 14:40:00,75.76,75.76,75.69,75.75,11802.0,65.5364,65.5364,65.4759,65.5278,11802.0
2016-04-15 14:50:00,75.75,75.77,75.72,75.75,25392.0,65.5278,65.5451,65.5018,65.5278,25392.0
2016-04-15 15:00:00,75.75,75.75,75.65,75.68,12385.0,65.5278,65.5278,65.4413,65.4672,12385.0
2016-04-15 15:10:00,75.68,75.73,75.64,75.7,19852.0,65.4672,65.5105,65.4326,65.4845,19852.0
2016-04-15 15:20:00,75.71,75.75,75.56,75.58,85186.0,65.4932,65.5278,65.3634,65.3807,85186.0
2016-04-15 15:30:00,75.6,75.73,75.55,75.71,32209.0,65.398,65.5105,65.3548,65.4932,32209.0
2016-04-15 15:40:00,75.7,75.73,75.62,75.63,31010.0,65.4845,65.5105,65.4153,65.424,31010.0
2016-04-15 15:50:00,75.63,75.68,75.59,75.64,104843.0,65.424,65.4672,65.3894,65.4326,104843.0
2016-04-18 09:30:00,75.36,75.41,75.0,75.29,18808.0,65.1904,65.2337,64.879,65.1298,18808.0
2016-04-18 09:40:00,75.28,75.51,75.28,75.42,10971.0,65.1212,65.3202,65.1212,65.2423,10971.0
2016-04-18 09:50:00,75.4,75.57,75.39,75.57,10250.0,65.225,65.3721,65.2164,65.3721,10250.0
2016-04-18 10:00:00,75.57,75.59,75.44,75.45,17493.0,65.3721,65.3894,65.2596,65.2683,17493.0
2016-04-18 10:10:00,75.46,75.57,75.45,75.54,17696.0,65.2769,65.3721,65.2683,65.3461,17696.0
2016-04-18 10:20:00,75.54,75.58,75.51,75.52,10882.0,65.3461,65.3807,65.3202,65.3288,10882.0
2016-04-18 10:30:00,75.53,75.55,75.45,75.48,13418.0,65.3375,65.3548,65.2683,65.2942,13418.0
2016-04-18 10:40:00,75.48,75.52,75.47,75.52,8441.0,65.2942,65.3288,65.2856,65.3288,8441.0
2016-04-18 10:50:00,75.52,75.7,75.52,75.59,11397.0,65.3288,65.4845,65.3288,65.3894,11397.0
2016-04-18 11:00:00,75.6,75.6,75.42,75.42,10241.0,65.398,65.398,65.2423,65.2423,10241.0
2016-04-18 11:10:00,75.43,75.44,75.35,75.39,12000.0,65.251,65.2596,65.1817,65.2164,12000.0
2016-04-18 11:20:00,75.39,75.44,75.36,75.39,9582.0,65.2164,65.2596,65.1904,65.2164,9582.0
2016-04-18 11:30:00,75.38,75.38,75.3,75.31,7957.0,65.2077,65.2077,65.1385,65.1471,7957.0
2016-04-18 11:40:00,75.3,75.36,75.26,75.29,10655.0,65.1385,65.1904,65.1039,65.1298,10655.0
2016-04-18 11:50:00,75.29,75.39,75.29,75.39,4409.0,65.1298,65.2164,65.1298,65.2164,4409.0
2016-04-18 12:00:00,75.39,75.48,75.39,75.42,11003.0,65.2164,65.2942,65.2164,65.2423,11003.0
2016-04-18 12:10:00,75.41,75.41,75.32,75.34,6400.0,65.2337,65.2337,65.1558,65.1731,6400.0
2016-04-18 12:20:00,75.35,75.41,75.35,75.37,11184.0,65.1817,65.2337,65.1817,65.199,11184.0
2016-04-18 12:30:00,75.39,75.45,75.38,75.41,34095.0,65.2164,65.2683,65.2077,65.2337,34095.0
2016-04-18 12:40:00,75.43,75.49,75.41,75.49,5600.0,65.251,65.3029,65.2337,65.3029,5600.0
2016-04-18 12:50:00,75.49,75.5,75.44,75.44,9944.0,65.3029,65.3115,65.2596,65.2596,9944.0
2016-04-18 13:00:00,75.45,75.45,75.37,75.41,4131.0,65.2683,65.2683,65.199,65.2337,4131.0
2016-04-18 13:10:00,75.4,75.42,75.38,75.41,6000.0,65.225,65.2423,65.2077,65.2337,6000.0
2016-04-18 13:20:00,75.42,75.42,75.39,75.41,7409.0,65.2423,65.2423,65.2164,65.2337,7409.0
2016-04-18 13:30:00,75.41,75.43,75.4,75.41,6403.0,65.2337,65.251,65.225,65.2337,6403.0
2016-04-18 13:40:00,75.41,75.43,75.39,75.4,28639.0,65.2337,65.251,65.2164,65.225,28639.0
2016-04-18 13:50:00,75.4,75.43,75.39,75.43,11257.0,65.225,65.251,65.2164,65.251,11257.0
2016-04-18 14:00:00,75.44,75.44,75.41,75.42,17039.0,65.2596,65.2596,65.2337,65.2423,17039.0
2016-04-18 14:10:00,75.43,75.55,75.41,75.54,25744.0,65.251,65.3548,65.2337,65.3461,25744.0
2016-04-18 14:20:00,75.55,75.66,75.54,75.61,14613.0,65.3548,65.4499,65.3461,65.4067,14613.0
2016-04-18 14:30:00,75.59,75.64,75.58,75.62,10111.0,65.3894,65.4326,65.3807,65.4153,10111.0
2016-04-18 14:40:00,75.61,75.65,75.56,75.57,13078.0,65.4067,65.4413,65.3634,65.3721,13078.0
2016-04-18 14:50:00,75.57,75.61,75.55,75.6,15644.0,65.3721,65.4067,65.3548,65.398,15644.0
2016-04-18 15:00:00,75.59,75.64,75.59,75.63,12133.0,65.3894,65.4326,65.3894,65.424,12133.0
2016-04-18 15:10:00,75.63,75.65,75.55,75.56,15031.0,65.424,65.4413,65.3548,65.3634,15031.0
2016-04-18 15:20:00,75.57,75.59,75.5,75.53,27970.0,65.3721,65.3894,65.3115,65.3375,27970.0
2016-04-18 15:30:00,75.53,75.56,75.51,75.55,24815.0,65.3375,65.3634,65.3202,65.3548,24815.0
2016-04-18 15:40:00,75.55,75.64,75.55,75.62,25281.0,65.3548,65.4326,65.3548,65.4153,25281.0
2016-04-18 15:50:00,75.61,75.66,75.6,75.66,66524.0,65.4067,65.4499,65.398,65.4499,66524.0
2016-04-19 09:30:00,75.99,75.99,75.72,75.72,35420.0,65.7354,65.7354,65.5018,65.5018,35420.0
2016-04-19 09:40:00,75.73,75.8,75.62,75.75,16781.0,65.5105,65.571,65.4153,65.5278,16781.0
2016-04-19 09:50:00,75.77,75.8,75.66,75.76,10267.0,65.5451,65.571,65.4499,65.5364,10267.0
2016-04-19 10:00:00,75.78,75.8,75.63,75.74,8951.0,65.5537,65.571,65.424,65.5191,8951.0
2016-04-19 10:10:00,75.7,75.8,75.7,75.8,3363.0,65.4845,65.571,65.4845,65.571,3363.0
2016-04-19 10:20:00,75.78,75.8,75.7,75.7,10198.0,65.5537,65.571,65.4845,65.4845,10198.0
2016-04-19 10:30:00,75.69,75.75,75.67,75.75,6796.0,65.4759,65.5278,65.4586,65.5278,6796.0
2016-04-19 10:40:00,75.75,75.75,75.62,75.68,11092.0,65.5278,65.5278,65.4153,65.4672,11092.0
2016-04-19 10:50:00,75.7,75.72,75.65,75.65,6319.0,65.4845,65.5018,65.4413,65.4413,6319.0
2016-04-19 11:00:00,75.66,75.73,75.65,75.68,5315.0,65.4499,65.5105,65.4413,65.4672,5315.0
2016-04-19 11:10:00,75.7,75.71,75.66,75.7,6997.0,65.4845,65.4932,65.4499,65.4845,6997.0
2016-04-19 11:20:00,75.66,75.71,75.65,75.71,3687.0,65.4499,65.4932,65.4413,65.4932,3687.0
2016-04-19 11:30:00,75.71,75.75,75.7,75.72,9209.0,65.4932,65.5278,65.4845,65.5018,9209.0
2016-04-19 11:40:00,75.74,75.74,75.69,75.72,3900.0,65.5191,65.5191,65.4759,65.5018,3900.0
2016-04-19 11:50:00,75.72,75.72,75.63,75.64,4977.0,65.5018,65.5018,65.424,65.4326,4977.0
2016-04-19 12:00:00,75.65,75.65,75.58,75.62,8330.0,65.4413,65.4413,65.3807,65.4153,8330.0
2016-04-19 12:10:00,75.62,75.67,75.61,75.65,6737.0,65.4153,65.4586,65.4067,65.4413,6737.0
2016-04-19 12:20:00,75.64,75.72,75.64,75.68,11931.0,65.4326,65.5018,65.4326,65.4672,11931.0
2016-04-19 12:30:00,75.67,75.67,75.58,75.62,9528.0,65.4586,65.4586,65.3807,65.4153,9528.0
2016-04-19 12:40:00,75.63,75.64,75.53,75.55,7024.0,65.424,65.4326,65.3375,65.3548,7024.0
2016-04-19 12:50:00,75.55,75.69,75.55,75.69,9582.0,65.3548,65.4759,65.3548,65.4759,9582.0
2016-04-19 13:00:00,75.71,75.75,75.67,75.74,15013.0,65.4932,65.5278,65.4586,65.5191,15013.0
2016-04-19 13:10:00,75.75,75.83,75.69,75.78,12982.0,65.5278,65.597,65.4759,65.5537,12982.0
2016-04-19 13:20:00,75.81,75.96,75.81,75.95,4300.0,65.5797,65.7094,65.5797,65.7008,4300.0
2016-04-19 13:30:00,75.94,75.95,75.81,75.81,6755.0,65.6921,65.7008,65.5797,65.5797,6755.0
2016-04-19 13:40:00,75.82,75.93,75.82,75.92,7000.0,65.5883,65.6835,65.5883,65.6748,7000.0
2016-04-19 13:50:00,75.92,75.98,75.92,75.95,7972.0,65.6748,65.7267,65.6748,65.7008,7972.0
2016-04-19 14:00:00,75.95,75.99,75.94,75.97,8707.0,65.7008,65.7354,65.6921,65.7181,8707.0
2016-04-19 14:10:00,75.97,76.0,75.95,75.98,12375.0,65.7181,65.744,65.7008,65.7267,12375.0
2016-04-19 14:20:00,75.98,76.0,75.95,75.95,10128.0,65.7267,65.744,65.7008,65.7008,10128.0
2016-04-19 14:30:00,75.95,75.98,75.92,75.95,10515.0,65.7008,65.7267,65.6748,65.7008,10515.0
2016-04-19 14:40:00,75.94,75.96,75.93,75.95,6983.0,65.6921,65.7094,65.6835,65.7008,6983.0
2016-04-19 14:50:00,75.96,75.99,75.92,75.95,12506.0,65.7094,65.7354,65.6748,65.7008,12506.0
2016-04-19 15:00:00,75.94,75.98,75.92,75.98,12924.0,65.6921,65.7267,65.6748,65.7267,12924.0
2016-04-19 15:10:00,75.96,76.0,75.96,75.96,25781.0,65.7094,65.744,65.7094,65.7094,25781.0
2016-04-19 15:20:00,75.97,76.0,75.96,76.0,14803.0,65.7181,65.744,65.7094,65.744,14803.0
2016-04-19 15:30:00,76.0,76.0,75.94,75.94,23658.0,65.744,65.744,65.6921,65.6921,23658.0
2016-04-19 15:40:00,75.94,75.95,75.86,75.92,45165.0,65.6921,65.7008,65.6229,65.6748,45165.0
2016-04-19 15:50:00,75.93,75.99,75.9,75.97,66342.0,65.6835,65.7354,65.6575,65.7181,66342.0
2016-04-20 09:30:00,75.9,75.9,75.61,75.66,16883.0,65.6575,65.6575,65.4067,65.4499,16883.0
2016-04-20 09:40:00,75.62,75.62,75.14,75.2,54359.0,65.4153,65.4153,65.0001,65.052,54359.0
2016-04-20 09:50:00,75.24,75.32,75.14,75.18,26298.0,65.0866,65.1558,65.0001,65.0347,26298.0
2016-04-20 10:00:00,75.18,75.24,75.02,75.07,24792.0,65.0347,65.0866,64.8963,64.9395,24792.0
2016-04-20 10:10:00,75.05,75.13,74.92,75.06,25103.0,64.9222,64.9914,64.8098,64.9309,25103.0
2016-04-20 10:20:00,75.06,75.16,75.05,75.08,22318.0,64.9309,65.0174,64.9222,64.9482,22318.0
2016-04-20 10:30:00,75.08,75.08,74.97,75.04,16239.0,64.9482,64.9482,64.853,64.9136,16239.0
2016-04-20 10:40:00,75.06,75.11,75.05,75.07,17168.0,64.9309,64.9741,64.9222,64.9395,17168.0
2016-04-20 10:50:00,75.06,75.11,74.96,75.03,17211.0,64.9309,64.9741,64.8444,64.9049,17211.0
2016-04-20 11:00:00,75.02,75.08,74.91,74.96,25282.0,64.8963,64.9482,64.8011,64.8444,25282.0
2016-04-20 11:10:00,74.94,75.16,74.94,75.16,9354.0,64.8271,65.0174,64.8271,65.0174,9354.0
2016-04-20 11:20:00,75.16,75.28,75.16,75.28,12004.0,65.0174,65.1212,65.0174,65.1212,12004.0
2016-04-20 11:30:00,75.27,75.38,75.18,75.38,9601.0,65.1125,65.2077,65.0347,65.2077,9601.0
2016-04-20 11:40:00,75.38,75.5,75.38,75.5,6780.0,65.2077,65.3115,65.2077,65.3115,6780.0
2016-04-20 11:50:00,75.5,75.5,75.36,75.38,9569.0,65.3115,65.3115,65.1904,65.2077,9569.0
2016-04-20 12:00:00,75.37,75.38,75.22,75.23,21253.0,65.199,65.2077,65.0693,65.0779,21253.0
2016-04-20 12:10:00,75.24,75.3,75.21,75.28,14633.0,65.0866,65.1385,65.0606,65.1212,14633.0
2016-04-20 12:20:00,75.28,75.29,75.21,75.25,31652.0,65.1212,65.1298,65.0606,65.0952,31652.0
2016-04-20 12:30:00,75.26,75.36,75.23,75.32,25650.0,65.1039,65.1904,65.0779,65.1558,25650.0
2016-04-20 12:40:00,75.32,75.39,75.32,75.39,12027.0,65.1558,65.2164,65.1558,65.2164,12027.0
2016-04-20 12:50:00,75.37,75.4,75.29,75.34,14402.0,65.199,65.225,65.1298,65.1731,14402.0
2016-04-20 13:00:00,75.34,75.35,75.27,75.3,13385.0,65.1731,65.1817,65.1125,65.1385,13385.0
2016-04-20 13:10:00,75.3,75.32,75.26,75.26,15445.0,65.1385,65.1558,65.1039,65.1039,15445.0
2016-04-20 13:20:00,75.26,75.31,75.26,75.3,13520.0,65.1039,65.1471,65.1039,65.1385,13520.0
2016-04-20 13:30:00,75.3,75.34,75.27,75.33,11916.0,65.1385,65.1731,65.1125,65.1644,11916.0
2016-04-20 13:40:00,75.32,75.32,75.29,75.3,13711.0,65.1558,65.1558,65.1298,65.1385,13711.0
2016-04-20 13:50:00,75.3,75.57,75.29,75.55,25754.0,65.1385,65.3721,65.1298,65.3548,25754.0
2016-04-20 14:00:00,75.55,75.55,75.44,75.55,16781.0,65.3548,65.3548,65.2596,65.3548,16781.0
2016-04-20 14:10:00,75.56,75.64,75.5,75.64,18911.0,65.3634,65.4326,65.3115,65.4326,18911.0
2016-04-20 14:20:00,75.65,75.74,75.63,75.64,18837.0,65.4413,65.5191,65.424,65.4326,18837.0
2016-04-20 14:30:00,75.64,75.69,75.6,75.65,24110.0,65.4326,65.4759,65.398,65.4413,24110.0
2016-04-20 14:40:00,75.66,75.66,75.61,75.65,11591.0,65.4499,65.4499,65.4067,65.4413,11591.0
2016-04-20 14:50:00,75.64,75.66,75.62,75.66,16148.0,65.4326,65.4499,65.4153,65.4499,16148.0
2016-04-20 15:00:00,75.66,75.66,75.63,75.66,12603.0,65.4499,65.4499,65.424,65.4499,12603.0
2016-04-20 15:10:00,75.66,75.68,75.6,75.6,20928.0,65.4499,65.4672,65.398,65.398,20928.0
2016-04-20 15:20:00,75.61,75.66,75.59,75.63,12996.0,65.4067,65.4499,65.3894,65.424,12996.0
2016-04-20 15:30:00,75.63,75.66,75.58,75.6,15505.0,65.424,65.4499,65.3807,65.398,15505.0
2016-04-20 15:40:00,75.61,75.62,75.54,75.55,63891.0,65.4067,65.4153,65.3461,65.3548,63891.0
2016-04-20 15:50:00,75.54,75.58,75.52,75.53,42970.0,65.3461,65.3807,65.3288,65.3375,42970.0
2016-04-21 09:30:00,75.4,75.55,75.17,75.32,13996.0,65.225,65.3548,65.026,65.1558,13996.0
2016-04-21 09:40:00,75.25,75.3,75.09,75.1,6824.0,65.0952,65.1385,64.9568,64.9655,6824.0
2016-04-21 09:50:00,75.1,75.12,75.01,75.09,13667.0,64.9655,64.9828,64.8876,64.9568,13667.0
2016-04-21 10:00:00,75.08,75.22,74.95,75.22,15349.0,64.9482,65.0693,64.8357,65.0693,15349.0
2016-04-21 10:10:00,75.22,75.46,75.21,75.46,15006.0,65.0693,65.2769,65.0606,65.2769,15006.0
2016-04-21 10:20:00,75.48,75.53,75.42,75.5,10558.0,65.2942,65.3375,65.2423,65.3115,10558.0
2016-04-21 10:30:00,75.5,75.5,75.31,75.41,10381.0,65.3115,65.3115,65.1471,65.2337,10381.0
2016-04-21 10:40:00,75.41,75.44,75.32,75.39,7315.0,65.2337,65.2596,65.1558,65.2164,7315.0
2016-04-21 10:50:00,75.38,75.38,75.25,75.25,7375.0,65.2077,65.2077,65.0952,65.0952,7375.0
2016-04-21 11:00:00,75.28,75.3,75.17,75.17,5400.0,65.1212,65.1385,65.026,65.026,5400.0
2016-04-21 11:10:00,75.17,75.22,75.14,75.15,4982.0,65.026,65.0693,65.0001,65.0087,4982.0
2016-04-21 11:20:00,75.16,75.25,75.14,75.16,9482.0,65.0174,65.0952,65.0001,65.0174,9482.0
2016-04-21 11:30:00,75.16,75.16,74.98,75.09,10886.0,65.0174,65.0174,64.8617,64.9568,10886.0
2016-04-21 11:40:00,75.06,75.07,74.95,74.97,8765.0,64.9309,64.9395,64.8357,64.853,8765.0
2016-04-21 11:50:00,74.97,75.06,74.97,75.02,9100.0,64.853,64.9309,64.853,64.8963,9100.0
2016-04-21 12:00:00,75.02,75.05,74.97,74.97,5887.0,64.8963,64.9222,64.853,64.853,5887.0
2016-04-21 12:10:00,74.95,75.0,74.94,74.99,4034.0,64.8357,64.879,64.8271,64.8703,4034.0
2016-04-21 12:20:00,75.0,75.03,74.95,75.03,7150.0,64.879,64.9049,64.8357,64.9049,7150.0
2016-04-21 12:30:00,75.04,75.07,74.98,75.02,7589.0,64.9136,64.9395,64.8617,64.8963,7589.0
2016-04-21 12:40:00,75.05,75.33,75.05,75.28,8847.0,64.9222,65.1644,64.9222,65.1212,8847.0
2016-04-21 12:50:00,75.28,75.35,75.26,75.32,9427.0,65.1212,65.1817,65.1039,65.1558,9427.0
2016-04-21 13:00:00,75.33,75.33,75.14,75.14,7493.0,65.1644,65.1644,65.0001,65.0001,7493.0
2016-04-21 13:10:00,75.16,75.18,75.12,75.18,6500.0,65.0174,65.0347,64.9828,65.0347,6500.0
2016-04-21 13:20:00,75.18,75.23,75.16,75.16,4950.0,65.0347,65.0779,65.0174,65.0174,4950.0
2016-04-21 13:30:00,75.16,75.23,75.13,75.21,9940.0,65.0174,65.0779,64.9914,65.0606,9940.0
2016-04-21 13:40:00,75.22,75.26,75.17,75.23,10611.0,65.0693,65.1039,65.026,65.0779,10611.0
2016-04-21 13:50:00,75.23,75.23,75.16,75.2,9200.0,65.0779,65.0779,65.0174,65.052,9200.0
2016-04-21 14:00:00,75.2,75.2,75.08,75.16,11760.0,65.052,65.052,64.9482,65.0174,11760.0
2016-04-21 14:10:00,75.15,75.24,75.11,75.16,7143.0,65.0087,65.0866,64.9741,65.0174,7143.0
2016-04-21 14:20:00,75.17,75.2,75.13,75.16,6996.0,65.026,65.052,64.9914,65.0174,6996.0
2016-04-21 14:30:00,75.17,75.17,75.02,75.02,11480.0,65.026,65.026,64.8963,64.8963,11480.0
2016-04-21 14:40:00,75.04,75.04,74.91,74.93,9143.0,64.9136,64.9136,64.8011,64.8184,9143.0
2016-04-21 14:50:00,74.93,74.95,74.87,74.88,12886.0,64.8184,64.8357,64.7665,64.7752,12886.0
2016-04-21 15:00:00,74.89,74.95,74.89,74.9,11413.0,64.7838,64.8357,64.7838,64.7925,11413.0
2016-04-21 15:10:00,74.89,74.97,74.88,74.91,25863.0,64.7838,64.853,64.7752,64.8011,25863.0
2016-04-21 15:20:00,74.91,74.96,74.85,74.86,14032.0,64.8011,64.8444,64.7492,64.7579,14032.0
2016-04-21 15:30:00,74.86,74.93,74.86,74.91,18404.0,64.7579,64.8184,64.7579,64.8011,18404.0
2016-04-21 15:40:00,74.9,75.0,74.89,74.98,25767.0,64.7925,64.879,64.7838,64.8617,25767.0
2016-04-21 15:50:00,74.97,74.97,74.88,74.94,64327.0,64.853,64.853,64.7752,64.8271,64327.0
2016-04-22 09:30:00,74.63,75.44,74.63,75.44,14042.0,64.5589,65.2596,64.5589,65.2596,14042.0
2016-04-22 09:40:00,75.4,75.4,75.15,75.33,6781.0,65.225,65.225,65.0087,65.1644,6781.0
2016-04-22 09:50:00,75.31,75.45,75.29,75.38,4665.0,65.1471,65.2683,65.1298,65.2077,4665.0
2016-04-22 10:00:00,75.41,75.63,75.41,75.6,6883.0,65.2337,65.424,65.2337,65.398,6883.0
2016-04-22 10:10:00,75.59,75.71,75.47,75.47,9274.0,65.3894,65.4932,65.2856,65.2856,9274.0
2016-04-22 10:20:00,75.44,75.49,75.41,75.49,4300.0,65.2596,65.3029,65.2337,65.3029,4300.0
2016-04-22 10:30:00,75.52,75.68,75.5,75.5,13237.0,65.3288,65.4672,65.3115,65.3115,13237.0
2016-04-22 10:40:00,75.55,75.59,75.44,75.44,9535.0,65.3548,65.3894,65.2596,65.2596,9535.0
2016-04-22 10:50:00,75.44,75.58,75.42,75.42,10900.0,65.2596,65.3807,65.2423,65.2423,10900.0
2016-04-22 11:00:00,75.43,75.49,75.29,75.32,10235.0,65.251,65.3029,65.1298,65.1558,10235.0
2016-04-22 11:10:00,75.32,75.35,75.23,75.26,17400.0,65.1558,65.1817,65.0779,65.1039,17400.0
2016-04-22 11:20:00,75.28,75.4,75.28,75.31,13314.0,65.1212,65.225,65.1212,65.1471,13314.0
2016-04-22 11:30:00,75.32,75.39,75.27,75.3,14596.0,65.1558,65.2164,65.1125,65.1385,14596.0
2016-04-22 11:40:00,75.3,75.53,75.3,75.53,5100.0,65.1385,65.3375,65.1385,65.3375,5100.0
2016-04-22 11:50:00,75.58,75.78,75.47,75.75,6559.0,65.3807,65.5537,65.2856,65.5278,6559.0
2016-04-22 12:00:00,75.76,75.76,75.44,75.46,10750.0,65.5364,65.5364,65.2596,65.2769,10750.0
2016-04-22 12:10:00,75.47,75.48,75.38,75.41,7708.0,65.2856,65.2942,65.2077,65.2337,7708.0
2016-04-22 12:20:00,75.41,75.42,75.31,75.33,5807.0,65.2337,65.2423,65.1471,65.1644,5807.0
2016-04-22 12:30:00,75.32,75.45,75.32,75.43,7450.0,65.1558,65.2683,65.1558,65.251,7450.0
2016-04-22 12:40:00,75.42,75.53,75.41,75.47,4600.0,65.2423,65.3375,65.2337,65.2856,4600.0
2016-04-22 12:50:00,75.5,75.57,75.46,75.49,7869.0,65.3115,65.3721,65.2769,65.3029,7869.0
2016-04-22 13:00:00,75.48,75.53,75.43,75.5,6764.0,65.2942,65.3375,65.251,65.3115,6764.0
2016-04-22 13:10:00,75.5,75.5,75.45,75.49,8392.0,65.3115,65.3115,65.2683,65.3029,8392.0
2016-04-22 13:20:00,75.49,75.51,75.41,75.46,8354.0,65.3029,65.3202,65.2337,65.2769,8354.0
2016-04-22 13:30:00,75.46,75.55,75.46,75.53,9226.0,65.2769,65.3548,65.2769,65.3375,9226.0
2016-04-22 13:40:00,75.54,75.93,75.54,75.87,19528.0,65.3461,65.6835,65.3461,65.6316,19528.0
2016-04-22 13:50:00,75.88,75.91,75.75,75.76,7677.0,65.6402,65.6662,65.5278,65.5364,7677.0
2016-04-22 14:00:00,75.75,75.75,75.63,75.69,6622.0,65.5278,65.5278,65.424,65.4759,6622.0
2016-04-22 14:10:00,75.7,75.72,75.57,75.62,5095.0,65.4845,65.5018,65.3721,65.4153,5095.0
2016-04-22 14:20:00,75.63,75.68,75.6,75.63,9234.0,65.424,65.4672,65.398,65.424,9234.0
2016-04-22 14:30:00,75.62,75.67,75.57,75.57,7751.0,65.4153,65.4586,65.3721,65.3721,7751.0
2016-04-22 14:40:00,75.54,75.61,75.53,75.6,5838.0,65.3461,65.4067,65.3375,65.398,5838.0
2016-04-22 14:50:00,75.61,75.61,75.54,75.58,4851.0,65.4067,65.4067,65.3461,65.3807,4851.0
2016-04-22 15:00:00,75.59,75.61,75.45,75.47,12048.0,65.3894,65.4067,65.2683,65.2856,12048.0
2016-04-22 15:10:00,75.45,75.52,75.38,75.41,13813.0,65.2683,65.3288,65.2077,65.2337,13813.0
2016-04-22 15:20:00,75.41,75.47,75.39,75.46,15307.0,65.2337,65.2856,65.2164,65.2769,15307.0
2016-04-22 15:30:00,75.46,75.48,75.4,75.41,25041.0,65.2769,65.2942,65.225,65.2337,25041.0
2016-04-22 15:40:00,75.41,75.51,75.4,75.51,36622.0,65.2337,65.3202,65.225,65.3202,36622.0
2016-04-22 15:50:00,75.51,75.58,75.44,75.55,70967.0,65.3202,65.3807,65.2596,65.3548,70967.0
2016-04-25 09:30:00,75.23,75.61,75.23,75.55,12539.0,65.0779,65.4067,65.0779,65.3548,12539.0
2016-04-25 09:40:00,75.52,75.64,75.47,75.51,7123.0,65.3288,65.4326,65.2856,65.3202,7123.0
2016-04-25 09:50:00,75.46,75.56,75.39,75.46,11106.0,65.2769,65.3634,65.2164,65.2769,11106.0
2016-04-25 10:00:00,75.45,75.62,75.45,75.55,8504.0,65.2683,65.4153,65.2683,65.3548,8504.0
2016-04-25 10:10:00,75.59,75.59,75.4,75.4,4284.0,65.3894,65.3894,65.225,65.225,4284.0
2016-04-25 10:20:00,75.39,75.53,75.38,75.51,3882.0,65.2164,65.3375,65.2077,65.3202,3882.0
2016-04-25 10:30:00,75.53,75.61,75.53,75.59,7873.0,65.3375,65.4067,65.3375,65.3894,7873.0
2016-04-25 10:40:00,75.58,75.71,75.58,75.67,8300.0,65.3807,65.4932,65.3807,65.4586,8300.0
2016-04-25 10:50:00,75.69,75.69,75.41,75.43,8130.0,65.4759,65.4759,65.2337,65.251,8130.0
2016-04-25 11:00:00,75.4,75.42,75.33,75.38,5990.0,65.225,65.2423,65.1644,65.2077,5990.0
2016-04-25 11:10:00,75.35,75.5,75.35,75.49,4856.0,65.1817,65.3115,65.1817,65.3029,4856.0
2016-04-25 11:20:00,75.48,75.51,75.47,75.48,3900.0,65.2942,65.3202,65.2856,65.2942,3900.0
2016-04-25 11:30:00,75.49,75.5,75.46,75.47,4947.0,65.3029,65.3115,65.2769,65.2856,4947.0
2016-04-25 11:40:00,75.46,75.51,75.45,75.47,4867.0,65.2769,65.3202,65.2683,65.2856,4867.0
2016-04-25 11:50:00,75.46,75.5,75.44,75.44,3213.0,65.2769,65.3115,65.2596,65.2596,3213.0
2016-04-25 12:00:00,75.43,75.49,75.42,75.43,5474.0,65.251,65.3029,65.2423,65.251,5474.0
2016-04-25 12:10:00,75.42,75.46,75.4,75.43,5471.0,65.2423,65.2769,65.225,65.251,5471.0
2016-04-25 12:20:00,75.44,75.48,75.43,75.48,4808.0,65.2596,65.2942,65.251,65.2942,4808.0
2016-04-25 12:30:00,75.49,75.56,75.49,75.55,5300.0,65.3029,65.3634,65.3029,65.3548,5300.0
2016-04-25 12:40:00,75.54,75.57,75.5,75.56,4145.0,65.3461,65.3721,65.3115,65.3634,4145.0
2016-04-25 12:50:00,75.58,75.75,75.56,75.63,6910.0,65.3807,65.5278,65.3634,65.424,6910.0
2016-04-25 13:00:00,75.63,75.64,75.49,75.49,14694.0,65.424,65.4326,65.3029,65.3029,14694.0
2016-04-25 13:10:00,75.51,75.55,75.51,75.54,8200.0,65.3202,65.3548,65.3202,65.3461,8200.0
2016-04-25 13:20:00,75.53,75.55,75.4,75.41,42185.0,65.3375,65.3548,65.225,65.2337,42185.0
2016-04-25 13:30:00,75.4,75.41,75.31,75.31,7651.0,65.225,65.2337,65.1471,65.1471,7651.0
2016-04-25 13:40:00,75.31,75.45,75.31,75.45,7426.0,65.1471,65.2683,65.1471,65.2683,7426.0
2016-04-25 13:50:00,75.44,75.53,75.42,75.5,4238.0,65.2596,65.3375,65.2423,65.3115,4238.0
2016-04-25 14:00:00,75.51,75.53,75.39,75.42,5000.0,65.3202,65.3375,65.2164,65.2423,5000.0
2016-04-25 14:10:00,75.42,75.49,75.42,75.46,4001.0,65.2423,65.3029,65.2423,65.2769,4001.0
2016-04-25 14:20:00,75.48,75.54,75.43,75.53,6310.0,65.2942,65.3461,65.251,65.3375,6310.0
2016-04-25 14:30:00,75.53,75.58,75.53,75.56,7133.0,65.3375,65.3807,65.3375,65.3634,7133.0
2016-04-25 14:40:00,75.57,75.58,75.5,75.5,8281.0,65.3721,65.3807,65.3115,65.3115,8281.0
2016-04-25 14:50:00,75.51,75.56,75.48,75.53,9416.0,65.3202,65.3634,65.2942,65.3375,9416.0
2016-04-25 15:00:00,75.54,75.55,75.47,75.47,7593.0,65.3461,65.3548,65.2856,65.2856,7593.0
2016-04-25 15:10:00,75.47,75.51,75.42,75.49,13120.0,65.2856,65.3202,65.2423,65.3029,13120.0
2016-04-25 15:20:00,75.49,75.52,75.35,75.36,25847.0,65.3029,65.3288,65.1817,65.1904,25847.0
2016-04-25 15:30:00,75.35,75.45,75.35,75.43,29638.0,65.1817,65.2683,65.1817,65.251,29638.0
2016-04-25 15:40:00,75.43,75.47,75.38,75.38,36283.0,65.251,65.2856,65.2077,65.2077,36283.0
2016-04-25 15:50:00,75.39,75.53,75.39,75.52,92059.0,65.2164,65.3375,65.2164,65.3288,92059.0
2016-04-26 09:30:00,75.5,75.9,75.15,75.9,51487.0,65.3115,65.6575,65.0087,65.6575,51487.0
2016-04-26 09:40:00,75.97,76.03,75.84,76.0,14881.0,65.7181,65.77,65.6056,65.744,14881.0
2016-04-26 09:50:00,75.98,76.02,75.92,76.0,44716.0,65.7267,65.7613,65.6748,65.744,44716.0
2016-04-26 10:00:00,76.0,76.07,75.92,75.95,24267.0,65.744,65.8046,65.6748,65.7008,24267.0
2016-04-26 10:10:00,75.96,76.0,75.92,75.95,13034.0,65.7094,65.744,65.6748,65.7008,13034.0
2016-04-26 10:20:00,75.97,76.02,75.95,75.97,28302.0,65.7181,65.7613,65.7008,65.7181,28302.0
2016-04-26 10:30:00,75.95,75.97,75.91,75.92,13989.0,65.7008,65.7181,65.6662,65.6748,13989.0
2016-04-26 10:40:00,75.92,76.0,75.91,75.96,28403.0,65.6748,65.744,65.6662,65.7094,28403.0
2016-04-26 10:50:00,75.97,76.01,75.9,75.91,19049.0,65.7181,65.7527,65.6575,65.6662,19049.0
2016-04-26 11:00:00,75.89,75.96,75.85,75.96,15462.0,65.6489,65.7094,65.6143,65.7094,15462.0
2016-04-26 11:10:00,75.96,75.99,75.83,75.87,10078.0,65.7094,65.7354,65.597,65.6316,10078.0
2016-04-26 11:20:00,75.88,75.95,75.86,75.91,3799.0,65.6402,65.7008,65.6229,65.6662,3799.0
2016-04-26 11:30:00,75.92,75.96,75.9,75.9,17849.0,65.6748,65.7094,65.6575,65.6575,17849.0
2016-04-26 11:40:00,75.85,75.94,75.8,75.9,4484.0,65.6143,65.6921,65.571,65.6575,4484.0
2016-04-26 11:50:00,75.9,76.02,75.87,76.02,10899.0,65.6575,65.7613,65.6316,65.7613,10899.0
2016-04-26 12:00:00,76.02,76.12,75.95,75.96,9137.0,65.7613,65.8478,65.7008,65.7094,9137.0
2016-04-26 12:10:00,75.98,76.02,75.97,76.0,23809.0,65.7267,65.7613,65.7181,65.744,23809.0
2016-04-26 12:20:00,75.99,76.0,75.87,75.91,7678.0,65.7354,65.744,65.6316,65.6662,7678.0
2016-04-26 12:30:00,75.93,75.97,75.91,75.91,2413.0,65.6835,65.7181,65.6662,65.6662,2413.0
2016-04-26 12:40:00,75.91,76.0,75.91,75.94,7736.0,65.6662,65.744,65.6662,65.6921,7736.0
2016-04-26 12:50:00,75.96,76.0,75.89,75.9,3260.0,65.7094,65.744,65.6489,65.6575,3260.0
2016-04-26 13:00:00,75.91,75.91,75.82,75.84,6904.0,65.6662,65.6662,65.5883,65.6056,6904.0
2016-04-26 13:10:00,75.83,75.9,75.81,75.89,3160.0,65.597,65.6575,65.5797,65.6489,3160.0
2016-04-26 13:20:00,75.9,75.9,75.82,75.82,5158.0,65.6575,65.6575,65.5883,65.5883,5158.0
2016-04-26 13:30:00,75.83,75.86,75.81,75.81,5994.0,65.597,65.6229,65.5797,65.5797,5994.0
2016-04-26 13:40:00,75.82,75.83,75.73,75.83,7290.0,65.5883,65.597,65.5105,65.597,7290.0
2016-04-26 13:50:00,75.84,75.88,75.82,75.88,7774.0,65.6056,65.6402,65.5883,65.6402,7774.0
2016-04-26 14:00:00,75.9,75.92,75.79,75.81,7284.0,65.6575,65.6748,65.5624,65.5797,7284.0
2016-04-26 14:10:00,75.81,75.9,75.81,75.88,8815.0,65.5797,65.6575,65.5797,65.6402,8815.0
2016-04-26 14:20:00,75.87,75.89,75.81,75.81,7766.0,65.6316,65.6489,65.5797,65.5797,7766.0
2016-04-26 14:30:00,75.81,75.9,75.8,75.86,10569.0,65.5797,65.6575,65.571,65.6229,10569.0
2016-04-26 14:40:00,75.86,75.91,75.85,75.91,8227.0,65.6229,65.6662,65.6143,65.6662,8227.0
2016-04-26 14:50:00,75.9,75.9,75.76,75.76,18719.0,65.6575,65.6575,65.5364,65.5364,18719.0
2016-04-26 15:00:00,75.77,75.88,75.76,75.85,19026.0,65.5451,65.6402,65.5364,65.6143,19026.0
2016-04-26 15:10:00,75.85,75.86,75.83,75.84,13511.0,65.6143,65.6229,65.597,65.6056,13511.0
2016-04-26 15:20:00,75.84,75.87,75.83,75.84,13739.0,65.6056,65.6316,65.597,65.6056,13739.0
2016-04-26 15:30:00,75.85,75.96,75.85,75.87,15950.0,65.6143,65.7094,65.6143,65.6316,15950.0
2016-04-26 15:40:00,75.87,75.98,75.86,75.94,35974.0,65.6316,65.7267,65.6229,65.6921,35974.0
2016-04-26 15:50:00,75.93,75.95,75.89,75.91,57733.0,65.6835,65.7008,65.6489,65.6662,57733.0
2016-04-27 09:30:00,75.55,75.9,75.24,75.89,13775.0,65.3548,65.6575,65.0866,65.6489,13775.0
2016-04-27 09:40:00,75.91,75.99,75.87,75.97,5200.0,65.6662,65.7354,65.6316,65.7181,5200.0
2016-04-27 09:50:00,75.97,75.97,75.79,75.81,9000.0,65.7181,65.7181,65.5624,65.5797,9000.0
2016-04-27 10:00:00,75.78,75.9,75.78,75.85,12084.0,65.5537,65.6575,65.5537,65.6143,12084.0
2016-04-27 10:10:00,75.87,75.89,75.72,75.74,18087.0,65.6316,65.6489,65.5018,65.5191,18087.0
2016-04-27 10:20:00,75.75,75.79,75.71,75.76,7685.0,65.5278,65.5624,65.4932,65.5364,7685.0
2016-04-27 10:30:00,75.75,75.81,75.71,75.73,9151.0,65.5278,65.5797,65.4932,65.5105,9151.0
2016-04-27 10:40:00,75.74,75.81,75.73,75.78,28855.0,65.5191,65.5797,65.5105,65.5537,28855.0
2016-04-27 10:50:00,75.79,75.82,75.76,75.81,21559.0,65.5624,65.5883,65.5364,65.5797,21559.0
2016-04-27 11:00:00,75.81,75.82,75.76,75.8,10708.0,65.5797,65.5883,65.5364,65.571,10708.0
2016-04-27 11:10:00,75.8,75.81,75.76,75.81,12428.0,65.571,65.5797,65.5364,65.5797,12428.0
2016-04-27 11:20:00,75.8,75.99,75.76,75.99,185166.0,65.571,65.7354,65.5364,65.7354,185166.0
2016-04-27 11:30:00,75.97,76.2,75.94,76.2,37078.0,65.7181,65.917,65.6921,65.917,37078.0
2016-04-27 11:40:00,76.17,76.36,76.17,76.3,15062.0,65.8911,66.0555,65.8911,66.0035,15062.0
2016-04-27 11:50:00,76.29,76.31,76.23,76.23,21872.0,65.9949,66.0122,65.943,65.943,21872.0
2016-04-27 12:00:00,76.24,76.34,76.08,76.33,94116.0,65.9516,66.0382,65.8132,66.0295,94116.0
2016-04-27 12:10:00,76.34,76.36,76.18,76.24,49398.0,66.0382,66.0555,65.8997,65.9516,49398.0
2016-04-27 12:20:00,76.24,76.33,76.23,76.31,5800.0,65.9516,66.0295,65.943,66.0122,5800.0
2016-04-27 12:30:00,76.32,76.43,76.32,76.43,5741.0,66.0208,66.116,66.0208,66.116,5741.0
2016-04-27 12:40:00,76.4,76.45,76.4,76.44,4912.0,66.0901,66.1333,66.0901,66.1247,4912.0
2016-04-27 12:50:00,76.44,76.48,76.32,76.32,12114.0,66.1247,66.1593,66.0208,66.0208,12114.0
2016-04-27 13:00:00,76.31,76.32,76.22,76.24,10412.0,66.0122,66.0208,65.9343,65.9516,10412.0
2016-04-27 13:10:00,76.24,76.24,76.08,76.08,11601.0,65.9516,65.9516,65.8132,65.8132,11601.0
2016-04-27 13:20:00,76.07,76.08,75.79,75.8,34574.0,65.8046,65.8132,65.5624,65.571,34574.0
2016-04-27 13:30:00,75.8,75.9,75.76,75.82,33127.0,65.571,65.6575,65.5364,65.5883,33127.0
2016-04-27 13:40:00,75.82,75.85,75.67,75.68,26180.0,65.5883,65.6143,65.4586,65.4672,26180.0
2016-04-27 13:50:00,75.67,75.71,75.54,75.55,21269.0,65.4586,65.4932,65.3461,65.3548,21269.0
2016-04-27 14:00:00,75.55,75.65,75.35,75.62,53035.0,65.3548,65.4413,65.1817,65.4153,53035.0
2016-04-27 14:10:00,75.63,75.98,75.63,75.98,27914.0,65.424,65.7267,65.424,65.7267,27914.0
2016-04-27 14:20:00,75.97,75.98,75.85,75.89,26078.0,65.7181,65.7267,65.6143,65.6489,26078.0
2016-04-27 14:30:00,75.89,75.91,75.71,75.76,18205.0,65.6489,65.6662,65.4932,65.5364,18205.0
2016-04-27 14:40:00,75.76,75.85,75.75,75.76,14706.0,65.5364,65.6143,65.5278,65.5364,14706.0
2016-04-27 14:50:00,75.78,75.93,75.76,75.91,16364.0,65.5537,65.6835,65.5364,65.6662,16364.0
2016-04-27 15:00:00,75.92,76.08,75.87,76.04,20662.0,65.6748,65.8132,65.6316,65.7786,20662.0
2016-04-27 15:10:00,76.05,76.12,76.0,76.05,19561.0,65.7873,65.8478,65.744,65.7873,19561.0
2016-04-27 15:20:00,76.06,76.08,75.98,76.03,33368.0,65.7959,65.8132,65.7267,65.77,33368.0
2016-04-27 15:30:00,76.03,76.15,76.02,76.09,66449.0,65.77,65.8738,65.7613,65.8219,66449.0
2016-04-27 15:40:00,76.1,76.13,76.0,76.03,43533.0,65.8305,65.8565,65.744,65.77,43533.0
2016-04-27 15:50:00,76.03,76.04,75.97,76.03,42879.0,65.77,65.7786,65.7181,65.77,42879.0
2016-04-28 09:30:00,75.7,75.86,75.17,75.43,19541.0,65.4845,65.6229,65.026,65.251,19541.0
2016-04-28 09:40:00,75.47,75.92,75.46,75.82,20174.0,65.2856,65.6748,65.2769,65.5883,20174.0
2016-04-28 09:50:00,75.82,75.89,75.74,75.79,4315.0,65.5883,65.6489,65.5191,65.5624,4315.0
2016-04-28 10:00:00,75.77,75.91,75.67,75.86,9070.0,65.5451,65.6662,65.4586,65.6229,9070.0
2016-04-28 10:10:00,75.84,75.99,75.83,75.84,4558.0,65.6056,65.7354,65.597,65.6056,4558.0
2016-04-28 10:20:00,75.81,75.83,75.66,75.67,9488.0,65.5797,65.597,65.4499,65.4586,9488.0
2016-04-28 10:30:00,75.68,75.86,75.59,75.86,6253.0,65.4672,65.6229,65.3894,65.6229,6253.0
2016-04-28 10:40:00,75.89,75.9,75.74,75.86,2213.0,65.6489,65.6575,65.5191,65.6229,2213.0
2016-04-28 10:50:00,75.89,75.91,75.72,75.78,7200.0,65.6489,65.6662,65.5018,65.5537,7200.0
2016-04-28 11:00:00,75.8,75.99,75.77,75.94,5800.0,65.571,65.7354,65.5451,65.6921,5800.0
2016-04-28 11:10:00,75.92,75.97,75.85,75.89,3600.0,65.6748,65.7181,65.6143,65.6489,3600.0
2016-04-28 11:20:00,75.9,75.92,75.8,75.81,5351.0,65.6575,65.6748,65.571,65.5797,5351.0
2016-04-28 11:30:00,75.81,75.98,75.81,75.94,4501.0,65.5797,65.7267,65.5797,65.6921,4501.0
2016-04-28 11:40:00,75.93,75.98,75.87,75.98,5274.0,65.6835,65.7267,65.6316,65.7267,5274.0
2016-04-28 11:50:00,75.93,75.98,75.82,75.91,2955.0,65.6835,65.7267,65.5883,65.6662,2955.0
2016-04-28 12:00:00,75.93,75.98,75.86,75.94,4289.0,65.6835,65.7267,65.6229,65.6921,4289.0
2016-04-28 12:10:00,75.91,75.91,75.85,75.85,3700.0,65.6662,65.6662,65.6143,65.6143,3700.0
2016-04-28 12:20:00,75.86,75.89,75.79,75.79,3500.0,65.6229,65.6489,65.5624,65.5624,3500.0
2016-04-28 12:30:00,75.79,75.81,75.76,75.81,4535.0,65.5624,65.5797,65.5364,65.5797,4535.0
2016-04-28 12:40:00,75.8,75.91,75.8,75.91,3390.0,65.571,65.6662,65.571,65.6662,3390.0
2016-04-28 12:50:00,75.91,76.05,75.89,76.0,16524.0,65.6662,65.7873,65.6489,65.744,16524.0
2016-04-28 13:00:00,75.97,76.14,75.97,76.11,25972.0,65.7181,65.8651,65.7181,65.8392,25972.0
2016-04-28 13:10:00,76.13,76.15,76.02,76.14,13744.0,65.8565,65.8738,65.7613,65.8651,13744.0
2016-04-28 13:20:00,76.12,76.13,76.08,76.13,10825.0,65.8478,65.8565,65.8132,65.8565,10825.0
2016-04-28 13:30:00,76.12,76.14,76.04,76.09,11000.0,65.8478,65.8651,65.7786,65.8219,11000.0
2016-04-28 13:40:00,76.09,76.12,76.01,76.06,14642.0,65.8219,65.8478,65.7527,65.7959,14642.0
2016-04-28 13:50:00,76.05,76.05,75.9,75.93,9987.0,65.7873,65.7873,65.6575,65.6835,9987.0
2016-04-28 14:00:00,75.9,75.97,75.87,75.9,16900.0,65.6575,65.7181,65.6316,65.6575,16900.0
2016-04-28 14:10:00,75.89,75.98,75.89,75.94,9418.0,65.6489,65.7267,65.6489,65.6921,9418.0
2016-04-28 14:20:00,75.92,76.02,75.89,76.01,8309.0,65.6748,65.7613,65.6489,65.7527,8309.0
2016-04-28 14:30:00,76.0,76.01,75.89,75.9,12585.0,65.744,65.7527,65.6489,65.6575,12585.0
2016-04-28 14:40:00,75.89,75.94,75.85,75.85,6868.0,65.6489,65.6921,65.6143,65.6143,6868.0
2016-04-28 14:50:00,75.87,75.88,75.64,75.7,28235.0,65.6316,65.6402,65.4326,65.4845,28235.0
2016-04-28 15:00:00,75.72,75.83,75.69,75.75,15295.0,65.5018,65.597,65.4759,65.5278,15295.0
2016-04-28 15:10:00,75.74,75.74,75.49,75.53,14350.0,65.5191,65.5191,65.3029,65.3375,14350.0
2016-04-28 15:20:00,75.53,75.56,75.39,75.42,16747.0,65.3375,65.3634,65.2164,65.2423,16747.0
2016-04-28 15:30:00,75.42,75.54,75.4,75.43,20467.0,65.2423,65.3461,65.225,65.251,20467.0
2016-04-28 15:40:00,75.43,75.47,75.32,75.34,20614.0,65.251,65.2856,65.1558,65.1731,20614.0
2016-04-28 15:50:00,75.35,75.36,75.28,75.34,85284.0,65.1817,65.1904,65.1212,65.1731,85284.0
2016-04-29 09:30:00,75.07,75.07,74.62,74.67,10451.0,64.9395,64.9395,64.5503,64.5935,10451.0
2016-04-29 09:40:00,74.72,74.81,74.38,74.38,29740.0,64.6368,64.7146,64.3426,64.3426,29740.0
2016-04-29 09:50:00,74.38,74.51,74.28,74.48,47862.0,64.3426,64.4551,64.2561,64.4292,47862.0
2016-04-29 10:00:00,74.43,74.44,74.26,74.35,16180.0,64.3859,64.3946,64.2388,64.3167,16180.0
2016-04-29 10:10:00,74.33,74.39,74.22,74.31,10700.0,64.2994,64.3513,64.2042,64.2821,10700.0
2016-04-29 10:20:00,74.3,74.52,74.3,74.52,15362.0,64.2734,64.4638,64.2734,64.4638,15362.0
2016-04-29 10:30:00,74.51,74.71,74.45,74.67,14592.0,64.4551,64.6281,64.4032,64.5935,14592.0
2016-04-29 10:40:00,74.68,74.71,74.56,74.69,16849.0,64.6022,64.6281,64.4984,64.6108,16849.0
2016-04-29 10:50:00,74.7,74.77,74.6,74.76,8901.0,64.6195,64.68,64.533,64.6714,8901.0
2016-04-29 11:00:00,74.76,74.79,74.58,74.72,12440.0,64.6714,64.6973,64.5157,64.6368,12440.0
2016-04-29 11:10:00,74.71,74.91,74.67,74.83,22553.0,64.6281,64.8011,64.5935,64.7319,22553.0
2016-04-29 11:20:00,74.8,74.86,74.77,74.84,6562.0,64.706,64.7579,64.68,64.7406,6562.0
2016-04-29 11:30:00,74.83,74.86,74.65,74.73,7505.0,64.7319,64.7579,64.5762,64.6454,7505.0
2016-04-29 11:40:00,74.72,74.77,74.66,74.77,5709.0,64.6368,64.68,64.5849,64.68,5709.0
2016-04-29 11:50:00,74.76,74.91,74.76,74.8,7933.0,64.6714,64.8011,64.6714,64.706,7933.0
2016-04-29 12:00:00,74.81,74.86,74.73,74.8,10214.0,64.7146,64.7579,64.6454,64.706,10214.0
2016-04-29 12:10:00,74.78,74.79,74.73,74.74,4300.0,64.6887,64.6973,64.6454,64.6541,4300.0
2016-04-29 12:20:00,74.74,74.79,74.68,74.78,5516.0,64.6541,64.6973,64.6022,64.6887,5516.0
2016-04-29 12:30:00,74.77,74.78,74.7,74.73,4361.0,64.68,64.6887,64.6195,64.6454,4361.0
2016-04-29 12:40:00,74.73,74.81,74.68,74.79,5580.0,64.6454,64.7146,64.6022,64.6973,5580.0
2016-04-29 12:50:00,74.82,74.84,74.67,74.67,7531.0,64.7233,64.7406,64.5935,64.5935,7531.0
2016-04-29 13:00:00,74.68,74.85,74.67,74.81,5402.0,64.6022,64.7492,64.5935,64.7146,5402.0
2016-04-29 13:10:00,74.8,74.88,74.79,74.85,7357.0,64.706,64.7752,64.6973,64.7492,7357.0
2016-04-29 13:20:00,74.84,74.87,74.78,74.83,7509.0,64.7406,64.7665,64.6887,64.7319,7509.0
2016-04-29 13:30:00,74.81,74.81,74.7,74.7,4340.0,64.7146,64.7146,64.6195,64.6195,4340.0
2016-04-29 13:40:00,74.7,74.71,74.65,74.67,6609.0,64.6195,64.6281,64.5762,64.5935,6609.0
2016-04-29 13:50:00,74.66,74.66,74.57,74.59,11472.0,64.5849,64.5849,64.507,64.5243,11472.0
2016-04-29 14:00:00,74.6,74.72,74.6,74.63,12203.0,64.533,64.6368,64.533,64.5589,12203.0
2016-04-29 14:10:00,74.62,74.67,74.56,74.59,10981.0,64.5503,64.5935,64.4984,64.5243,10981.0
2016-04-29 14:20:00,74.58,74.58,74.53,74.58,14354.0,64.5157,64.5157,64.4724,64.5157,14354.0
2016-04-29 14:30:00,74.56,74.56,74.52,74.55,9957.0,64.4984,64.4984,64.4638,64.4897,9957.0
2016-04-29 14:40:00,74.54,74.64,74.52,74.6,17002.0,64.4811,64.5676,64.4638,64.533,17002.0
2016-04-29 14:50:00,74.6,74.63,74.55,74.58,11684.0,64.533,64.5589,64.4897,64.5157,11684.0
2016-04-29 15:00:00,74.59,74.73,74.58,74.7,18067.0,64.5243,64.6454,64.5157,64.6195,18067.0
2016-04-29 15:10:00,74.71,74.82,74.69,74.8,13508.0,64.6281,64.7233,64.6108,64.706,13508.0
2016-04-29 15:20:00,74.8,74.89,74.77,74.83,26574.0,64.706,64.7838,64.68,64.7319,26574.0
2016-04-29 15:30:00,74.84,75.0,74.84,74.95,31402.0,64.7406,64.879,64.7406,64.8357,31402.0
2016-04-29 15:40:00,74.96,75.3,74.96,75.27,77324.0,64.8444,65.1385,64.8444,65.1125,77324.0
2016-04-29 15:50:00,75.25,75.3,75.13,75.17,128224.0,65.0952,65.1385,64.9914,65.026,128224.0
2016-05-02 09:30:00,75.47,75.49,74.94,75.24,20247.0,65.2856,65.3029,64.8271,65.0866,20247.0
2016-05-02 09:40:00,75.21,75.27,75.03,75.23,14895.0,65.0606,65.1125,64.9049,65.0779,14895.0
2016-05-02 09:50:00,75.2,75.28,75.12,75.12,6263.0,65.052,65.1212,64.9828,64.9828,6263.0
2016-05-02 10:00:00,75.02,75.21,75.0,75.18,13901.0,64.8963,65.0606,64.879,65.0347,13901.0
2016-05-02 10:10:00,75.15,75.25,75.13,75.19,8466.0,65.0087,65.0952,64.9914,65.0433,8466.0
2016-05-02 10:20:00,75.18,75.21,75.1,75.11,7644.0,65.0347,65.0606,64.9655,64.9741,7644.0
2016-05-02 10:30:00,75.1,75.26,75.1,75.17,13658.0,64.9655,65.1039,64.9655,65.026,13658.0
2016-05-02 10:40:00,75.16,75.38,75.13,75.38,8198.0,65.0174,65.2077,64.9914,65.2077,8198.0
2016-05-02 10:50:00,75.37,75.37,75.14,75.22,12246.0,65.199,65.199,65.0001,65.0693,12246.0
2016-05-02 11:00:00,75.22,75.25,75.13,75.16,5137.0,65.0693,65.0952,64.9914,65.0174,5137.0
2016-05-02 11:10:00,75.18,75.36,75.17,75.23,12627.0,65.0347,65.1904,65.026,65.0779,12627.0
2016-05-02 11:20:00,75.25,75.3,75.23,75.28,21032.0,65.0952,65.1385,65.0779,65.1212,21032.0
2016-05-02 11:30:00,75.27,75.34,75.25,75.31,32479.0,65.1125,65.1731,65.0952,65.1471,32479.0
2016-05-02 11:40:00,75.32,75.32,75.19,75.22,13535.0,65.1558,65.1558,65.0433,65.0693,13535.0
2016-05-02 11:50:00,75.23,75.39,75.22,75.32,12122.0,65.0779,65.2164,65.0693,65.1558,12122.0
2016-05-02 12:00:00,75.31,75.34,75.3,75.31,13993.0,65.1471,65.1731,65.1385,65.1471,13993.0
2016-05-02 12:10:00,75.33,75.4,75.32,75.34,16095.0,65.1644,65.225,65.1558,65.1731,16095.0
2016-05-02 12:20:00,75.36,75.43,75.31,75.31,10485.0,65.1904,65.251,65.1471,65.1471,10485.0
2016-05-02 12:30:00,75.34,75.48,75.33,75.42,12551.0,65.1731,65.2942,65.1644,65.2423,12551.0
2016-05-02 12:40:00,75.43,75.58,75.42,75.58,17755.0,65.251,65.3807,65.2423,65.3807,17755.0
2016-05-02 12:50:00,75.56,75.56,75.45,75.45,9563.0,65.3634,65.3634,65.2683,65.2683,9563.0
2016-05-02 13:00:00,75.48,75.58,75.46,75.52,10694.0,65.2942,65.3807,65.2769,65.3288,10694.0
2016-05-02 13:10:00,75.54,75.6,75.54,75.58,7100.0,65.3461,65.398,65.3461,65.3807,7100.0
2016-05-02 13:20:00,75.57,75.65,75.57,75.63,13919.0,65.3721,65.4413,65.3721,65.424,13919.0
2016-05-02 13:30:00,75.64,75.65,75.55,75.61,9732.0,65.4326,65.4413,65.3548,65.4067,9732.0
2016-05-02 13:40:00,75.61,75.66,75.6,75.66,6100.0,65.4067,65.4499,65.398,65.4499,6100.0
2016-05-02 13:50:00,75.67,75.73,75.65,75.68,10520.0,65.4586,65.5105,65.4413,65.4672,10520.0
2016-05-02 14:00:00,75.67,75.74,75.61,75.72,13463.0,65.4586,65.5191,65.4067,65.5018,13463.0
2016-05-02 14:10:00,75.69,75.75,75.67,75.68,8294.0,65.4759,65.5278,65.4586,65.4672,8294.0
2016-05-02 14:20:00,75.69,75.78,75.67,75.78,17797.0,65.4759,65.5537,65.4586,65.5537,17797.0
2016-05-02 14:30:00,75.78,75.87,75.78,75.83,19400.0,65.5537,65.6316,65.5537,65.597,19400.0
2016-05-02 14:40:00,75.82,75.91,75.81,75.85,25910.0,65.5883,65.6662,65.5797,65.6143,25910.0
2016-05-02 14:50:00,75.85,75.99,75.85,75.99,22982.0,65.6143,65.7354,65.6143,65.7354,22982.0
2016-05-02 15:00:00,75.99,76.03,75.88,75.92,38485.0,65.7354,65.77,65.6402,65.6748,38485.0
2016-05-02 15:10:00,75.93,76.0,75.9,76.0,22400.0,65.6835,65.744,65.6575,65.744,22400.0
2016-05-02 15:20:00,75.99,76.02,75.96,75.98,35162.0,65.7354,65.7613,65.7094,65.7267,35162.0
2016-05-02 15:30:00,75.98,75.99,75.92,75.97,37952.0,65.7267,65.7354,65.6748,65.7181,37952.0
2016-05-02 15:40:00,75.96,76.02,75.94,76.01,65517.0,65.7094,65.7613,65.6921,65.7527,65517.0
2016-05-02 15:50:00,76.02,76.02,75.92,75.98,125506.0,65.7613,65.7613,65.6748,65.7267,125506.0
2016-05-03 09:30:00,75.63,75.63,74.84,75.2,33188.0,65.424,65.424,64.7406,65.052,33188.0
2016-05-03 09:40:00,75.16,75.27,74.82,75.16,35645.0,65.0174,65.1125,64.7233,65.0174,35645.0
2016-05-03 09:50:00,75.1,75.11,74.75,74.78,16902.0,64.9655,64.9741,64.6627,64.6887,16902.0
2016-05-03 10:00:00,74.81,75.09,74.63,74.7,54441.0,64.7146,64.9568,64.5589,64.6195,54441.0
2016-05-03 10:10:00,74.7,74.87,74.7,74.83,17047.0,64.6195,64.7665,64.6195,64.7319,17047.0
2016-05-03 10:20:00,74.85,74.89,74.75,74.76,12220.0,64.7492,64.7838,64.6627,64.6714,12220.0
2016-05-03 10:30:00,74.74,74.86,74.71,74.84,18687.0,64.6541,64.7579,64.6281,64.7406,18687.0
2016-05-03 10:40:00,74.86,74.9,74.75,74.82,19152.0,64.7579,64.7925,64.6627,64.7233,19152.0
2016-05-03 10:50:00,74.84,74.97,74.81,74.91,16130.0,64.7406,64.853,64.7146,64.8011,16130.0
2016-05-03 11:00:00,74.91,74.99,74.79,74.98,16025.0,64.8011,64.8703,64.6973,64.8617,16025.0
2016-05-03 11:10:00,74.98,74.99,74.8,74.87,14804.0,64.8617,64.8703,64.706,64.7665,14804.0
2016-05-03 11:20:00,74.88,74.94,74.77,74.77,15487.0,64.7752,64.8271,64.68,64.68,15487.0
2016-05-03 11:30:00,74.77,74.78,74.63,74.67,25832.0,64.68,64.6887,64.5589,64.5935,25832.0
2016-05-03 11:40:00,74.67,74.88,74.66,74.81,12124.0,64.5935,64.7752,64.5849,64.7146,12124.0
2016-05-03 11:50:00,74.81,74.87,74.76,74.86,17256.0,64.7146,64.7665,64.6714,64.7579,17256.0
2016-05-03 12:00:00,74.88,74.93,74.87,74.92,8721.0,64.7752,64.8184,64.7665,64.8098,8721.0
2016-05-03 12:10:00,74.9,74.93,74.84,74.93,10978.0,64.7925,64.8184,64.7406,64.8184,10978.0
2016-05-03 12:20:00,74.93,74.94,74.86,74.92,12559.0,64.8184,64.8271,64.7579,64.8098,12559.0
2016-05-03 12:30:00,74.93,75.04,74.88,75.03,19768.0,64.8184,64.9136,64.7752,64.9049,19768.0
2016-05-03 12:40:00,75.03,75.06,74.96,75.06,13189.0,64.9049,64.9309,64.8444,64.9309,13189.0
2016-05-03 12:50:00,75.07,75.22,75.07,75.21,9702.0,64.9395,65.0693,64.9395,65.0606,9702.0
2016-05-03 13:00:00,75.22,75.27,75.11,75.27,10769.0,65.0693,65.1125,64.9741,65.1125,10769.0
2016-05-03 13:10:00,75.3,75.3,75.16,75.17,8003.0,65.1385,65.1385,65.0174,65.026,8003.0
2016-05-03 13:20:00,75.17,75.25,75.16,75.25,12932.0,65.026,65.0952,65.0174,65.0952,12932.0
2016-05-03 13:30:00,75.27,75.28,75.18,75.27,9407.0,65.1125,65.1212,65.0347,65.1125,9407.0
2016-05-03 13:40:00,75.28,75.4,75.22,75.4,15897.0,65.1212,65.225,65.0693,65.225,15897.0
2016-05-03 13:50:00,75.4,75.43,75.38,75.39,17104.0,65.225,65.251,65.2077,65.2164,17104.0
2016-05-03 14:00:00,75.39,75.45,75.38,75.45,28721.0,65.2164,65.2683,65.2077,65.2683,28721.0
2016-05-03 14:10:00,75.45,75.46,75.21,75.21,18161.0,65.2683,65.2769,65.0606,65.0606,18161.0
2016-05-03 14:20:00,75.2,75.29,75.17,75.22,26181.0,65.052,65.1298,65.026,65.0693,26181.0
2016-05-03 14:30:00,75.23,75.26,75.19,75.2,18186.0,65.0779,65.1039,65.0433,65.052,18186.0
2016-05-03 14:40:00,75.2,75.2,74.98,74.99,32841.0,65.052,65.052,64.8617,64.8703,32841.0
2016-05-03 14:50:00,75.0,75.03,74.95,74.97,41298.0,64.879,64.9049,64.8357,64.853,41298.0
2016-05-03 15:00:00,74.97,75.1,74.97,75.09,36145.0,64.853,64.9655,64.853,64.9568,36145.0
2016-05-03 15:10:00,75.07,75.1,74.85,74.99,49555.0,64.9395,64.9655,64.7492,64.8703,49555.0
2016-05-03 15:20:00,75.0,75.13,74.97,75.09,43909.0,64.879,64.9914,64.853,64.9568,43909.0
2016-05-03 15:30:00,75.09,75.12,74.98,74.98,44189.0,64.9568,64.9828,64.8617,64.8617,44189.0
2016-05-03 15:40:00,74.97,75.05,74.87,75.02,63847.0,64.853,64.9222,64.7665,64.8963,63847.0
2016-05-03 15:50:00,75.03,75.06,74.95,74.96,84713.0,64.9049,64.9309,64.8357,64.8444,84713.0
2016-05-04 09:30:00,74.22,74.59,73.74,74.52,40972.0,64.2042,64.5243,63.789,64.4638,40972.0
2016-05-04 09:40:00,74.47,74.49,74.1,74.28,7283.0,64.4205,64.4378,64.1004,64.2561,7283.0
2016-05-04 09:50:00,74.27,74.43,74.22,74.34,24296.0,64.2475,64.3859,64.2042,64.308,24296.0
2016-05-04 10:00:00,74.37,74.45,74.08,74.18,49692.0,64.334,64.4032,64.0831,64.1696,49692.0
2016-05-04 10:10:00,74.22,74.71,74.17,74.63,14496.0,64.2042,64.6281,64.161,64.5589,14496.0
2016-05-04 10:20:00,74.65,74.65,74.4,74.45,11365.0,64.5762,64.5762,64.3599,64.4032,11365.0
2016-05-04 10:30:00,74.43,74.48,74.3,74.38,36681.0,64.3859,64.4292,64.2734,64.3426,36681.0
2016-05-04 10:40:00,74.38,74.38,74.07,74.08,18540.0,64.3426,64.3426,64.0745,64.0831,18540.0
2016-05-04 10:50:00,74.09,74.15,74.0,74.02,13492.0,64.0918,64.1437,64.0139,64.0312,13492.0
2016-05-04 11:00:00,74.02,74.14,74.02,74.02,17717.0,64.0312,64.135,64.0312,64.0312,17717.0
2016-05-04 11:10:00,74.01,74.11,73.91,73.95,11940.0,64.0226,64.1091,63.9361,63.9707,11940.0
2016-05-04 11:20:00,73.98,74.05,73.92,74.01,17641.0,63.9966,64.0572,63.9447,64.0226,17641.0
2016-05-04 11:30:00,73.97,74.03,73.84,73.9,21825.0,63.988,64.0399,63.8755,63.9274,21825.0
2016-05-04 11:40:00,73.89,73.99,73.85,73.99,3100.0,63.9188,64.0053,63.8842,64.0053,3100.0
2016-05-04 11:50:00,73.99,74.03,73.9,73.95,9430.0,64.0053,64.0399,63.9274,63.9707,9430.0
2016-05-04 12:00:00,73.94,74.0,73.93,73.95,7057.0,63.962,64.0139,63.9534,63.9707,7057.0
2016-05-04 12:10:00,73.96,74.09,73.96,74.06,6416.0,63.9793,64.0918,63.9793,64.0658,6416.0
2016-05-04 12:20:00,74.07,74.14,73.98,73.98,11416.0,64.0745,64.135,63.9966,63.9966,11416.0
2016-05-04 12:30:00,73.98,74.09,73.98,74.07,3900.0,63.9966,64.0918,63.9966,64.0745,3900.0
2016-05-04 12:40:00,74.05,74.06,73.92,74.06,8189.0,64.0572,64.0658,63.9447,64.0658,8189.0
2016-05-04 12:50:00,74.06,74.06,73.89,73.9,11681.0,64.0658,64.0658,63.9188,63.9274,11681.0
2016-05-04 13:00:00,73.9,73.99,73.9,73.92,8623.0,63.9274,64.0053,63.9274,63.9447,8623.0
2016-05-04 13:10:00,73.91,74.03,73.89,74.0,8301.0,63.9361,64.0399,63.9188,64.0139,8301.0
2016-05-04 13:20:00,74.0,74.1,73.98,74.05,7400.0,64.0139,64.1004,63.9966,64.0572,7400.0
2016-05-04 13:30:00,74.06,74.06,73.95,73.96,8391.0,64.0658,64.0658,63.9707,63.9793,8391.0
2016-05-04 13:40:00,73.95,73.99,73.89,73.9,6397.0,63.9707,64.0053,63.9188,63.9274,6397.0
2016-05-04 13:50:00,73.9,73.95,73.86,73.94,11679.0,63.9274,63.9707,63.8928,63.962,11679.0
2016-05-04 14:00:00,73.94,74.17,73.9,74.04,42610.0,63.962,64.161,63.9274,64.0485,42610.0
2016-05-04 14:10:00,74.03,74.1,74.03,74.1,8290.0,64.0399,64.1004,64.0399,64.1004,8290.0
2016-05-04 14:20:00,74.11,74.16,74.03,74.03,13845.0,64.1091,64.1523,64.0399,64.0399,13845.0
2016-05-04 14:30:00,74.04,74.14,74.03,74.06,12182.0,64.0485,64.135,64.0399,64.0658,12182.0
2016-05-04 14:40:00,74.07,74.1,73.99,74.01,11118.0,64.0745,64.1004,64.0053,64.0226,11118.0
2016-05-04 14:50:00,74.02,74.07,74.0,74.0,7860.0,64.0312,64.0745,64.0139,64.0139,7860.0
2016-05-04 15:00:00,73.99,74.11,73.96,74.09,16133.0,64.0053,64.1091,63.9793,64.0918,16133.0
2016-05-04 15:10:00,74.11,74.18,74.03,74.17,29519.0,64.1091,64.1696,64.0399,64.161,29519.0
2016-05-04 15:20:00,74.14,74.25,74.12,74.24,25313.0,64.135,64.2302,64.1177,64.2215,25313.0
2016-05-04 15:30:00,74.23,74.26,74.18,74.25,23700.0,64.2129,64.2388,64.1696,64.2302,23700.0
2016-05-04 15:40:00,74.26,74.33,74.26,74.33,30203.0,64.2388,64.2994,64.2388,64.2994,30203.0
2016-05-04 15:50:00,74.32,74.33,74.14,74.21,98189.0,64.2907,64.2994,64.135,64.1956,98189.0
2016-05-05 09:30:00,74.21,74.46,74.07,74.44,23740.0,64.1956,64.4119,64.0745,64.3946,23740.0
2016-05-05 09:40:00,74.47,74.58,74.37,74.58,31875.0,64.4205,64.5157,64.334,64.5157,31875.0
2016-05-05 09:50:00,74.56,74.56,74.24,74.34,27069.0,64.4984,64.4984,64.2215,64.308,27069.0
2016-05-05 10:00:00,74.34,74.56,74.18,74.34,71639.0,64.308,64.4984,64.1696,64.308,71639.0
2016-05-05 10:10:00,74.32,74.5,74.31,74.5,22043.0,64.2907,64.4465,64.2821,64.4465,22043.0
2016-05-05 10:20:00,74.46,74.63,74.32,74.34,24554.0,64.4119,64.5589,64.2907,64.308,24554.0
2016-05-05 10:30:00,74.32,74.73,74.32,74.53,19162.0,64.2907,64.6454,64.2907,64.4724,19162.0
2016-05-05 10:40:00,74.49,74.56,74.27,74.34,36597.0,64.4378,64.4984,64.2475,64.308,36597.0
2016-05-05 10:50:00,74.33,74.52,74.33,74.5,37846.0,64.2994,64.4638,64.2994,64.4465,37846.0
2016-05-05 11:00:00,74.47,74.6,74.43,74.47,45698.0,64.4205,64.533,64.3859,64.4205,45698.0
2016-05-05 11:10:00,74.47,74.84,74.44,74.84,37058.0,64.4205,64.7406,64.3946,64.7406,37058.0
2016-05-05 11:20:00,74.8,74.83,74.63,74.8,49103.0,64.706,64.7319,64.5589,64.706,49103.0
2016-05-05 11:30:00,74.79,75.04,74.72,74.98,29163.0,64.6973,64.9136,64.6368,64.8617,29163.0
2016-05-05 11:40:00,74.96,75.21,74.96,75.2,15799.0,64.8444,65.0606,64.8444,65.052,15799.0
2016-05-05 11:50:00,75.25,75.27,75.04,75.1,14074.0,65.0952,65.1125,64.9136,64.9655,14074.0
2016-05-05 12:00:00,75.11,75.11,74.89,74.91,19403.0,64.9741,64.9741,64.7838,64.8011,19403.0
2016-05-05 12:10:00,74.92,74.98,74.87,74.91,40878.0,64.8098,64.8617,64.7665,64.8011,40878.0
2016-05-05 12:20:00,74.9,74.92,74.7,74.73,15584.0,64.7925,64.8098,64.6195,64.6454,15584.0
2016-05-05 12:30:00,74.73,74.77,74.56,74.67,16640.0,64.6454,64.68,64.4984,64.5935,16640.0
2016-05-05 12:40:00,74.65,74.75,74.64,74.72,11622.0,64.5762,64.6627,64.5676,64.6368,11622.0
2016-05-05 12:50:00,74.73,74.75,74.73,74.75,10791.0,64.6454,64.6627,64.6454,64.6627,10791.0
2016-05-05 13:00:00,74.75,74.75,74.67,74.67,13811.0,64.6627,64.6627,64.5935,64.5935,13811.0
2016-05-05 13:10:00,74.65,74.69,74.63,74.69,11754.0,64.5762,64.6108,64.5589,64.6108,11754.0
2016-05-05 13:20:00,74.69,74.69,74.56,74.59,9790.0,64.6108,64.6108,64.4984,64.5243,9790.0
2016-05-05 13:30:00,74.58,74.68,74.51,74.52,12469.0,64.5157,64.6022,64.4551,64.4638,12469.0
2016-05-05 13:40:00,74.55,74.58,74.49,74.56,14067.0,64.4897,64.5157,64.4378,64.4984,14067.0
2016-05-05 13:50:00,74.56,74.61,74.51,74.55,12900.0,64.4984,64.5416,64.4551,64.4897,12900.0
2016-05-05 14:00:00,74.55,74.69,74.55,74.64,25115.0,64.4897,64.6108,64.4897,64.5676,25115.0
2016-05-05 14:10:00,74.64,74.67,74.57,74.59,20427.0,64.5676,64.5935,64.507,64.5243,20427.0
2016-05-05 14:20:00,74.6,74.65,74.56,74.65,12199.0,64.533,64.5762,64.4984,64.5762,12199.0
2016-05-05 14:30:00,74.65,74.65,74.55,74.56,11773.0,64.5762,64.5762,64.4897,64.4984,11773.0
2016-05-05 14:40:00,74.55,74.67,74.52,74.61,12791.0,64.4897,64.5935,64.4638,64.5416,12791.0
2016-05-05 14:50:00,74.59,74.64,74.54,74.54,22736.0,64.5243,64.5676,64.4811,64.4811,22736.0
2016-05-05 15:00:00,74.53,74.59,74.45,74.53,23169.0,64.4724,64.5243,64.4032,64.4724,23169.0
2016-05-05 15:10:00,74.54,74.66,74.53,74.6,24205.0,64.4811,64.5849,64.4724,64.533,24205.0
2016-05-05 15:20:00,74.61,74.66,74.52,74.59,16673.0,64.5416,64.5849,64.4638,64.5243,16673.0
2016-05-05 15:30:00,74.6,74.6,74.41,74.44,32247.0,64.533,64.533,64.3686,64.3946,32247.0
2016-05-05 15:40:00,74.45,74.51,74.3,74.34,77870.0,64.4032,64.4551,64.2734,64.308,77870.0
2016-05-05 15:50:00,74.34,74.38,74.23,74.25,133455.0,64.308,64.3426,64.2129,64.2302,133455.0
2016-05-06 09:30:00,71.89,71.89,68.1,69.69,250399.0,62.1887,62.1887,58.9101,60.2855,250399.0
2016-05-06 09:40:00,69.58,69.76,67.13,67.32,376042.0,60.1904,60.3461,58.071,58.2354,376042.0
2016-05-06 09:50:00,67.33,68.16,67.13,68.08,425213.0,58.244,58.962,58.071,58.8928,425213.0
2016-05-06 10:00:00,68.08,68.19,66.62,67.22,439930.0,58.8928,58.988,57.6298,58.1489,439930.0
2016-05-06 10:10:00,67.31,67.35,66.8,66.89,197761.0,58.2267,58.2613,57.7855,57.8634,197761.0
2016-05-06 10:20:00,66.88,67.12,66.66,66.91,195233.0,57.8547,58.0624,57.6644,57.8807,195233.0
2016-05-06 10:30:00,66.93,67.02,66.63,66.65,96354.0,57.898,57.9759,57.6385,57.6558,96354.0
2016-05-06 10:40:00,66.63,67.15,66.51,67.09,178657.0,57.6385,58.0883,57.5347,58.0364,178657.0
2016-05-06 10:50:00,67.09,67.64,67.09,67.46,126327.0,58.0364,58.5122,58.0364,58.3565,126327.0
2016-05-06 11:00:00,67.48,68.15,67.3,68.03,214850.0,58.3738,58.9534,58.2181,58.8496,214850.0
2016-05-06 11:10:00,68.05,68.73,67.89,68.72,87637.0,58.8669,59.4551,58.7285,59.4464,87637.0
2016-05-06 11:20:00,68.68,69.79,68.62,69.7,273622.0,59.4118,60.3721,59.3599,60.2942,273622.0
2016-05-06 11:30:00,69.68,70.17,69.44,69.66,188281.0,60.2769,60.7008,60.0693,60.2596,188281.0
2016-05-06 11:40:00,69.63,70.38,69.62,70.26,162716.0,60.2336,60.8824,60.225,60.7786,162716.0
2016-05-06 11:50:00,70.28,70.33,69.84,69.92,95062.0,60.7959,60.8392,60.4153,60.4845,95062.0
2016-05-06 12:00:00,69.89,69.96,69.39,69.39,91069.0,60.4586,60.5191,60.026,60.026,91069.0
2016-05-06 12:10:00,69.38,69.85,69.38,69.66,60460.0,60.0174,60.424,60.0174,60.2596,60460.0
2016-05-06 12:20:00,69.7,70.11,69.52,69.93,67635.0,60.2942,60.6489,60.1385,60.4932,67635.0
2016-05-06 12:30:00,69.87,70.02,69.61,69.99,48885.0,60.4413,60.571,60.2163,60.5451,48885.0
2016-05-06 12:40:00,69.95,70.31,69.93,70.13,89401.0,60.5105,60.8219,60.4932,60.6662,89401.0
2016-05-06 12:50:00,70.14,70.57,69.89,70.22,65792.0,60.6748,61.0468,60.4586,60.744,65792.0
2016-05-06 13:00:00,70.15,70.75,70.14,70.48,118709.0,60.6835,61.2025,60.6748,60.9689,118709.0
2016-05-06 13:10:00,70.45,70.55,70.25,70.35,49030.0,60.943,61.0295,60.77,60.8565,49030.0
2016-05-06 13:20:00,70.34,70.56,70.32,70.36,35308.0,60.8478,61.0381,60.8305,60.8651,35308.0
2016-05-06 13:30:00,70.36,70.36,70.01,70.24,55171.0,60.8651,60.8651,60.5624,60.7613,55171.0
2016-05-06 13:40:00,70.25,70.45,70.22,70.38,33447.0,60.77,60.943,60.744,60.8824,33447.0
2016-05-06 13:50:00,70.39,70.58,70.36,70.58,57804.0,60.8911,61.0554,60.8651,61.0554,57804.0
2016-05-06 14:00:00,70.58,70.75,70.39,70.62,57322.0,61.0554,61.2025,60.8911,61.09,57322.0
2016-05-06 14:10:00,70.63,70.86,70.61,70.81,84098.0,61.0987,61.2977,61.0814,61.2544,84098.0
2016-05-06 14:20:00,70.81,70.88,70.66,70.7,76086.0,61.2544,61.315,61.1246,61.1593,76086.0
2016-05-06 14:30:00,70.7,70.86,70.62,70.72,72209.0,61.1593,61.2977,61.09,61.1766,72209.0
2016-05-06 14:40:00,70.73,70.82,70.64,70.71,43916.0,61.1852,61.2631,61.1073,61.1679,43916.0
2016-05-06 14:50:00,70.69,70.75,70.64,70.73,31645.0,61.1506,61.2025,61.1073,61.1852,31645.0
2016-05-06 15:00:00,70.73,70.73,70.58,70.65,72157.0,61.1852,61.1852,61.0554,61.116,72157.0
2016-05-06 15:10:00,70.65,70.79,70.64,70.75,65113.0,61.116,61.2371,61.1073,61.2025,65113.0
2016-05-06 15:20:00,70.75,70.77,70.68,70.69,38161.0,61.2025,61.2198,61.142,61.1506,38161.0
2016-05-06 15:30:00,70.69,70.69,70.59,70.67,77890.0,61.1506,61.1506,61.0641,61.1333,77890.0
2016-05-06 15:40:00,70.67,70.67,70.47,70.58,102525.0,61.1333,61.1333,60.9603,61.0554,102525.0
2016-05-06 15:50:00,70.58,70.58,70.4,70.51,209802.0,61.0554,61.0554,60.8997,60.9949,209802.0
2016-05-09 09:30:00,70.42,70.94,70.35,70.54,51774.0,60.917,61.3669,60.8565,61.0208,51774.0
2016-05-09 09:40:00,70.56,70.69,70.04,70.33,74753.0,61.0381,61.1506,60.5883,60.8392,74753.0
2016-05-09 09:50:00,70.32,70.58,70.21,70.58,97508.0,60.8305,61.0554,60.7354,61.0554,97508.0
2016-05-09 10:00:00,70.57,70.59,70.0,70.02,177877.0,61.0468,61.0641,60.5537,60.571,177877.0
2016-05-09 10:10:00,70.03,70.36,70.03,70.36,140003.0,60.5797,60.8651,60.5797,60.8651,140003.0
2016-05-09 10:20:00,70.36,70.57,70.36,70.5,100152.0,60.8651,61.0468,60.8651,60.9862,100152.0
2016-05-09 10:30:00,70.5,70.56,70.4,70.53,74390.0,60.9862,61.0381,60.8997,61.0122,74390.0
2016-05-09 10:40:00,70.53,70.71,70.49,70.69,68100.0,61.0122,61.1679,60.9776,61.1506,68100.0
2016-05-09 10:50:00,70.7,70.72,70.43,70.59,73568.0,61.1593,61.1766,60.9257,61.0641,73568.0
2016-05-09 11:00:00,70.58,70.69,70.57,70.63,58008.0,61.0554,61.1506,61.0468,61.0987,58008.0
2016-05-09 11:10:00,70.63,70.7,70.39,70.39,85540.0,61.0987,61.1593,60.8911,60.8911,85540.0
2016-05-09 11:20:00,70.42,70.45,70.25,70.4,69384.0,60.917,60.943,60.77,60.8997,69384.0
2016-05-09 11:30:00,70.4,70.44,70.18,70.27,45765.0,60.8997,60.9343,60.7094,60.7873,45765.0
2016-05-09 11:40:00,70.26,70.43,70.26,70.42,34554.0,60.7786,60.9257,60.7786,60.917,34554.0
2016-05-09 11:50:00,70.43,70.58,70.42,70.58,39105.0,60.9257,61.0554,60.917,61.0554,39105.0
2016-05-09 12:00:00,70.57,70.61,70.52,70.52,50671.0,61.0468,61.0814,61.0035,61.0035,50671.0
2016-05-09 12:10:00,70.53,70.65,70.51,70.64,34432.0,61.0122,61.116,60.9949,61.1073,34432.0
2016-05-09 12:20:00,70.64,70.75,70.63,70.73,33704.0,61.1073,61.2025,61.0987,61.1852,33704.0
2016-05-09 12:30:00,70.73,70.74,70.63,70.63,22123.0,61.1852,61.1939,61.0987,61.0987,22123.0
2016-05-09 12:40:00,70.64,70.67,70.58,70.6,25561.0,61.1073,61.1333,61.0554,61.0727,25561.0
2016-05-09 12:50:00,70.6,70.7,70.58,70.7,25921.0,61.0727,61.1593,61.0554,61.1593,25921.0
2016-05-09 13:00:00,70.7,70.88,70.68,70.85,43429.0,61.1593,61.315,61.142,61.289,43429.0
2016-05-09 13:10:00,70.85,70.93,70.84,70.87,33169.0,61.289,61.3582,61.2804,61.3063,33169.0
2016-05-09 13:20:00,70.87,70.87,70.76,70.76,30897.0,61.3063,61.3063,61.2112,61.2112,30897.0
2016-05-09 13:30:00,70.76,70.82,70.62,70.63,42493.0,61.2112,61.2631,61.09,61.0987,42493.0
2016-05-09 13:40:00,70.61,70.69,70.42,70.64,180417.0,61.0814,61.1506,60.917,61.1073,180417.0
2016-05-09 13:50:00,70.64,70.69,70.54,70.54,24231.0,61.1073,61.1506,61.0208,61.0208,24231.0
2016-05-09 14:00:00,70.56,70.67,70.47,70.53,32429.0,61.0381,61.1333,60.9603,61.0122,32429.0
2016-05-09 14:10:00,70.53,70.61,70.51,70.59,30794.0,61.0122,61.0814,60.9949,61.0641,30794.0
2016-05-09 14:20:00,70.59,70.74,70.57,70.74,30114.0,61.0641,61.1939,61.0468,61.1939,30114.0
2016-05-09 14:30:00,70.75,70.85,70.72,70.84,26446.0,61.2025,61.289,61.1766,61.2804,26446.0
2016-05-09 14:40:00,70.84,70.95,70.84,70.92,23547.0,61.2804,61.3755,61.2804,61.3496,23547.0
2016-05-09 14:50:00,70.92,71.08,70.91,71.08,41766.0,61.3496,61.488,61.3409,61.488,41766.0
2016-05-09 15:00:00,71.09,71.26,71.08,71.22,78968.0,61.4966,61.6437,61.488,61.6091,78968.0
2016-05-09 15:10:00,71.22,71.24,71.12,71.2,35055.0,61.6091,61.6264,61.5226,61.5918,35055.0
2016-05-09 15:20:00,71.2,71.2,71.11,71.14,35556.0,61.5918,61.5918,61.5139,61.5399,35556.0
2016-05-09 15:30:00,71.14,71.18,71.06,71.07,66720.0,61.5399,61.5745,61.4707,61.4793,66720.0
2016-05-09 15:40:00,71.08,71.08,70.95,70.97,131608.0,61.488,61.488,61.3755,61.3928,131608.0
2016-05-09 15:50:00,70.97,70.97,70.7,70.81,178162.0,61.3928,61.3928,61.1593,61.2544,178162.0
2016-05-10 09:30:00,70.87,70.93,70.67,70.72,33115.0,61.3063,61.3582,61.1333,61.1766,33115.0
2016-05-10 09:40:00,70.7,71.24,70.62,71.11,54557.0,61.1593,61.6264,61.09,61.5139,54557.0
2016-05-10 09:50:00,71.13,71.22,70.93,71.07,32311.0,61.5312,61.6091,61.3582,61.4793,32311.0
2016-05-10 10:00:00,71.05,71.32,70.99,71.18,55645.0,61.462,61.6956,61.4101,61.5745,55645.0
2016-05-10 10:10:00,71.16,71.16,70.87,70.93,50740.0,61.5572,61.5572,61.3063,61.3582,50740.0
2016-05-10 10:20:00,70.97,71.1,70.96,71.04,32903.0,61.3928,61.5053,61.3842,61.4534,32903.0
2016-05-10 10:30:00,71.07,71.33,71.06,71.28,28064.0,61.4793,61.7042,61.4707,61.661,28064.0
2016-05-10 10:40:00,71.28,71.32,71.22,71.27,41335.0,61.661,61.6956,61.6091,61.6523,41335.0
2016-05-10 10:50:00,71.26,71.42,71.22,71.42,64157.0,61.6437,61.7821,61.6091,61.7821,64157.0
2016-05-10 11:00:00,71.4,71.65,71.4,71.61,34672.0,61.7648,61.9811,61.7648,61.9464,34672.0
2016-05-10 11:10:00,71.62,71.64,71.5,71.56,23676.0,61.9551,61.9724,61.8513,61.9032,23676.0
2016-05-10 11:20:00,71.57,71.59,71.53,71.53,49529.0,61.9118,61.9291,61.8772,61.8772,49529.0
2016-05-10 11:30:00,71.53,71.69,71.53,71.65,33437.0,61.8772,62.0157,61.8772,61.9811,33437.0
2016-05-10 11:40:00,71.64,71.64,71.33,71.33,30703.0,61.9724,61.9724,61.7042,61.7042,30703.0
2016-05-10 11:50:00,71.34,71.4,71.22,71.22,24098.0,61.7129,61.7648,61.6091,61.6091,24098.0
2016-05-10 12:00:00,71.24,71.37,71.19,71.19,16002.0,61.6264,61.7388,61.5831,61.5831,16002.0
2016-05-10 12:10:00,71.19,71.3,71.17,71.19,17060.0,61.5831,61.6783,61.5658,61.5831,17060.0
2016-05-10 12:20:00,71.19,71.3,71.17,71.19,11915.0,61.5831,61.6783,61.5658,61.5831,11915.0
2016-05-10 12:30:00,71.19,71.31,71.17,71.2,19663.0,61.5831,61.6869,61.5658,61.5918,19663.0
2016-05-10 12:40:00,71.2,71.26,71.2,71.2,12814.0,61.5918,61.6437,61.5918,61.5918,12814.0
2016-05-10 12:50:00,71.19,71.19,71.13,71.14,14294.0,61.5831,61.5831,61.5312,61.5399,14294.0
2016-05-10 13:00:00,71.15,71.32,71.14,71.29,23818.0,61.5485,61.6956,61.5399,61.6696,23818.0
2016-05-10 13:10:00,71.3,71.35,71.22,71.22,15828.0,61.6783,61.7215,61.6091,61.6091,15828.0
2016-05-10 13:20:00,71.21,71.22,71.08,71.22,15955.0,61.6004,61.6091,61.488,61.6091,15955.0
2016-05-10 13:30:00,71.2,71.2,71.07,71.07,15014.0,61.5918,61.5918,61.4793,61.4793,15014.0
2016-05-10 13:40:00,71.06,71.09,71.02,71.07,13178.0,61.4707,61.4966,61.4361,61.4793,13178.0
2016-05-10 13:50:00,71.07,71.09,71.02,71.08,18202.0,61.4793,61.4966,61.4361,61.488,18202.0
2016-05-10 14:00:00,71.08,71.16,71.05,71.16,39707.0,61.488,61.5572,61.462,61.5572,39707.0
2016-05-10 14:10:00,71.16,71.2,71.07,71.11,21393.0,61.5572,61.5918,61.4793,61.5139,21393.0
2016-05-10 14:20:00,71.11,71.16,71.11,71.16,27099.0,61.5139,61.5572,61.5139,61.5572,27099.0
2016-05-10 14:30:00,71.15,71.23,71.15,71.19,30251.0,61.5485,61.6177,61.5485,61.5831,30251.0
2016-05-10 14:40:00,71.2,71.2,71.06,71.06,20966.0,61.5918,61.5918,61.4707,61.4707,20966.0
2016-05-10 14:50:00,71.05,71.13,71.05,71.1,25512.0,61.462,61.5312,61.462,61.5053,25512.0
2016-05-10 15:00:00,71.1,71.1,71.02,71.03,24462.0,61.5053,61.5053,61.4361,61.4447,24462.0
2016-05-10 15:10:00,71.02,71.02,70.9,70.99,35454.0,61.4361,61.4361,61.3323,61.4101,35454.0
2016-05-10 15:20:00,71.0,71.05,70.96,71.04,25155.0,61.4188,61.462,61.3842,61.4534,25155.0
2016-05-10 15:30:00,71.05,71.07,71.0,71.01,47729.0,61.462,61.4793,61.4188,61.4274,47729.0
2016-05-10 15:40:00,71.0,71.12,70.99,71.01,68952.0,61.4188,61.5226,61.4101,61.4274,68952.0
2016-05-10 15:50:00,71.02,71.11,71.02,71.05,86190.0,61.4361,61.5139,61.4361,61.462,86190.0
2016-05-11 09:30:00,71.05,71.05,70.65,71.0,25983.0,61.462,61.462,61.116,61.4188,25983.0
2016-05-11 09:40:00,70.99,71.14,70.95,71.04,21208.0,61.4101,61.5399,61.3755,61.4534,21208.0
2016-05-11 09:50:00,71.03,71.22,71.02,71.19,22396.0,61.4447,61.6091,61.4361,61.5831,22396.0
2016-05-11 10:00:00,71.2,71.25,71.14,71.21,33714.0,61.5918,61.635,61.5399,61.6004,33714.0
2016-05-11 10:10:00,71.21,71.27,71.13,71.21,31830.0,61.6004,61.6523,61.5312,61.6004,31830.0
2016-05-11 10:20:00,71.23,71.27,71.19,71.19,27068.0,61.6177,61.6523,61.5831,61.5831,27068.0
2016-05-11 10:30:00,71.22,71.33,71.04,71.04,34773.0,61.6091,61.7042,61.4534,61.4534,34773.0
2016-05-11 10:40:00,71.05,71.07,70.86,70.87,33546.0,61.462,61.4793,61.2977,61.3063,33546.0
2016-05-11 10:50:00,70.88,71.03,70.85,71.0,43668.0,61.315,61.4447,61.289,61.4188,43668.0
2016-05-11 11:00:00,71.0,71.0,70.79,70.8,49417.0,61.4188,61.4188,61.2371,61.2458,49417.0
2016-05-11 11:10:00,70.8,70.82,70.69,70.78,50859.0,61.2458,61.2631,61.1506,61.2285,50859.0
2016-05-11 11:20:00,70.78,70.82,70.68,70.69,23093.0,61.2285,61.2631,61.142,61.1506,23093.0
2016-05-11 11:30:00,70.69,70.69,70.54,70.55,36750.0,61.1506,61.1506,61.0208,61.0295,36750.0
2016-05-11 11:40:00,70.54,70.55,70.45,70.49,29928.0,61.0208,61.0295,60.943,60.9776,29928.0
2016-05-11 11:50:00,70.5,70.6,70.46,70.48,32498.0,60.9862,61.0727,60.9516,60.9689,32498.0
2016-05-11 12:00:00,70.47,70.49,70.4,70.43,41000.0,60.9603,60.9776,60.8997,60.9257,41000.0
2016-05-11 12:10:00,70.44,70.49,70.43,70.44,24098.0,60.9343,60.9776,60.9257,60.9343,24098.0
2016-05-11 12:20:00,70.44,70.44,70.31,70.33,33685.0,60.9343,60.9343,60.8219,60.8392,33685.0
2016-05-11 12:30:00,70.33,70.34,70.29,70.3,54056.0,60.8392,60.8478,60.8046,60.8132,54056.0
2016-05-11 12:40:00,70.3,70.3,70.22,70.22,27408.0,60.8132,60.8132,60.744,60.744,27408.0
2016-05-11 12:50:00,70.22,70.22,70.16,70.17,33164.0,60.744,60.744,60.6921,60.7008,33164.0
2016-05-11 13:00:00,70.17,70.23,70.14,70.2,41313.0,60.7008,60.7527,60.6748,60.7267,41313.0
2016-05-11 13:10:00,70.2,70.34,70.18,70.24,37388.0,60.7267,60.8478,60.7094,60.7613,37388.0
2016-05-11 13:20:00,70.25,70.25,70.17,70.23,33941.0,60.77,60.77,60.7008,60.7527,33941.0
2016-05-11 13:30:00,70.24,70.25,70.12,70.12,39497.0,60.7613,60.77,60.6575,60.6575,39497.0
2016-05-11 13:40:00,70.11,70.16,70.09,70.13,66043.0,60.6489,60.6921,60.6316,60.6662,66043.0
2016-05-11 13:50:00,70.14,70.27,70.13,70.23,34146.0,60.6748,60.7873,60.6662,60.7527,34146.0
2016-05-11 14:00:00,70.23,70.31,70.22,70.28,36443.0,60.7527,60.8219,60.744,60.7959,36443.0
2016-05-11 14:10:00,70.28,70.39,70.28,70.38,53143.0,60.7959,60.8911,60.7959,60.8824,53143.0
2016-05-11 14:20:00,70.38,70.53,70.35,70.53,31387.0,60.8824,61.0122,60.8565,61.0122,31387.0
2016-05-11 14:30:00,70.53,70.53,70.43,70.52,47264.0,61.0122,61.0122,60.9257,61.0035,47264.0
2016-05-11 14:40:00,70.51,70.52,70.28,70.34,33463.0,60.9949,61.0035,60.7959,60.8478,33463.0
2016-05-11 14:50:00,70.34,70.34,70.14,70.18,51252.0,60.8478,60.8478,60.6748,60.7094,51252.0
2016-05-11 15:00:00,70.19,70.23,70.17,70.23,43040.0,60.7181,60.7527,60.7008,60.7527,43040.0
2016-05-11 15:10:00,70.22,70.22,69.97,70.01,77631.0,60.744,60.744,60.5278,60.5624,77631.0
2016-05-11 15:20:00,70.0,70.19,70.0,70.14,79834.0,60.5537,60.7181,60.5537,60.6748,79834.0
2016-05-11 15:30:00,70.14,70.22,70.12,70.2,67329.0,60.6748,60.744,60.6575,60.7267,67329.0
2016-05-11 15:40:00,70.21,70.23,70.15,70.17,108582.0,60.7354,60.7527,60.6835,60.7008,108582.0
2016-05-11 15:50:00,70.16,70.17,70.06,70.07,112423.0,60.6921,60.7008,60.6056,60.6143,112423.0
2016-05-12 09:30:00,70.21,70.67,69.65,70.67,44073.0,60.7354,61.1333,60.2509,61.1333,44073.0
2016-05-12 09:40:00,70.72,70.76,70.52,70.63,11611.0,61.1766,61.2112,61.0035,61.0987,11611.0
2016-05-12 09:50:00,70.62,70.75,70.55,70.61,26587.0,61.09,61.2025,61.0295,61.0814,26587.0
2016-05-12 10:00:00,70.61,70.62,70.21,70.21,12443.0,61.0814,61.09,60.7354,60.7354,12443.0
2016-05-12 10:10:00,70.23,70.34,70.13,70.13,17458.0,60.7527,60.8478,60.6662,60.6662,17458.0
2016-05-12 10:20:00,70.13,70.18,69.97,70.09,47394.0,60.6662,60.7094,60.5278,60.6316,47394.0
2016-05-12 10:30:00,70.11,70.16,70.03,70.14,19424.0,60.6489,60.6921,60.5797,60.6748,19424.0
2016-05-12 10:40:00,70.13,70.14,69.98,70.14,28291.0,60.6662,60.6748,60.5364,60.6748,28291.0
2016-05-12 10:50:00,70.13,70.2,70.0,70.17,21500.0,60.6662,60.7267,60.5537,60.7008,21500.0
2016-05-12 11:00:00,70.14,70.15,69.98,70.01,45924.0,60.6748,60.6835,60.5364,60.5624,45924.0
2016-05-12 11:10:00,70.02,70.07,69.97,70.05,35920.0,60.571,60.6143,60.5278,60.597,35920.0
2016-05-12 11:20:00,70.04,70.07,70.02,70.04,18301.0,60.5883,60.6143,60.571,60.5883,18301.0
2016-05-12 11:30:00,70.05,70.08,69.98,70.08,28365.0,60.597,60.6229,60.5364,60.6229,28365.0
2016-05-12 11:40:00,70.07,70.1,70.02,70.06,16984.0,60.6143,60.6402,60.571,60.6056,16984.0
2016-05-12 11:50:00,70.06,70.19,70.01,70.16,49107.0,60.6056,60.7181,60.5624,60.6921,49107.0
2016-05-12 12:00:00,70.17,70.31,70.13,70.3,48953.0,60.7008,60.8219,60.6662,60.8132,48953.0
2016-05-12 12:10:00,70.3,70.35,70.26,70.35,24527.0,60.8132,60.8565,60.7786,60.8565,24527.0
2016-05-12 12:20:00,70.34,70.34,70.3,70.33,14510.0,60.8478,60.8478,60.8132,60.8392,14510.0
2016-05-12 12:30:00,70.33,70.44,70.3,70.41,54127.0,60.8392,60.9343,60.8132,60.9084,54127.0
2016-05-12 12:40:00,70.41,70.68,70.41,70.67,51974.0,60.9084,61.142,60.9084,61.1333,51974.0
2016-05-12 12:50:00,70.67,70.85,70.65,70.81,41487.0,61.1333,61.289,61.116,61.2544,41487.0
2016-05-12 13:00:00,70.82,70.85,70.67,70.71,34808.0,61.2631,61.289,61.1333,61.1679,34808.0
2016-05-12 13:10:00,70.7,70.92,70.59,70.87,52043.0,61.1593,61.3496,61.0641,61.3063,52043.0
2016-05-12 13:20:00,70.87,71.06,70.87,71.05,48996.0,61.3063,61.4707,61.3063,61.462,48996.0
2016-05-12 13:30:00,71.04,71.04,70.86,70.99,36964.0,61.4534,61.4534,61.2977,61.4101,36964.0
2016-05-12 13:40:00,71.0,71.28,70.99,71.19,80472.0,61.4188,61.661,61.4101,61.5831,80472.0
2016-05-12 13:50:00,71.19,71.34,71.15,71.28,35393.0,61.5831,61.7129,61.5485,61.661,35393.0
2016-05-12 14:00:00,71.26,71.3,71.17,71.23,35479.0,61.6437,61.6783,61.5658,61.6177,35479.0
2016-05-12 14:10:00,71.22,71.4,71.22,71.28,22243.0,61.6091,61.7648,61.6091,61.661,22243.0
2016-05-12 14:20:00,71.28,71.46,71.27,71.39,34123.0,61.661,61.8167,61.6523,61.7561,34123.0
2016-05-12 14:30:00,71.39,71.47,71.28,71.41,32800.0,61.7561,61.8253,61.661,61.7734,32800.0
2016-05-12 14:40:00,71.4,71.54,71.36,71.52,34069.0,61.7648,61.8859,61.7302,61.8686,34069.0
2016-05-12 14:50:00,71.51,71.54,71.43,71.54,27186.0,61.8599,61.8859,61.7907,61.8859,27186.0
2016-05-12 15:00:00,71.53,71.53,71.19,71.2,32128.0,61.8772,61.8772,61.5831,61.5918,32128.0
2016-05-12 15:10:00,71.2,71.26,71.08,71.08,21895.0,61.5918,61.6437,61.488,61.488,21895.0
2016-05-12 15:20:00,71.08,71.12,71.05,71.06,64901.0,61.488,61.5226,61.462,61.4707,64901.0
2016-05-12 15:30:00,71.07,71.19,71.02,71.17,75729.0,61.4793,61.5831,61.4361,61.5658,75729.0
2016-05-12 15:40:00,71.18,71.19,71.06,71.19,111789.0,61.5745,61.5831,61.4707,61.5831,111789.0
2016-05-12 15:50:00,71.19,71.19,71.07,71.11,110727.0,61.5831,61.5831,61.4793,61.5139,110727.0
2016-05-13 09:30:00,70.98,70.98,70.5,70.76,53200.0,61.4015,61.4015,60.9862,61.2112,53200.0
2016-05-13 09:40:00,70.77,70.9,70.53,70.69,50431.0,61.2198,61.3323,61.0122,61.1506,50431.0
2016-05-13 09:50:00,70.7,71.06,70.65,71.06,39908.0,61.1593,61.4707,61.116,61.4707,39908.0
2016-05-13 10:00:00,71.06,71.08,70.78,70.93,78179.0,61.4707,61.488,61.2285,61.3582,78179.0
2016-05-13 10:10:00,70.91,71.04,70.82,71.04,41483.0,61.3409,61.4534,61.2631,61.4534,41483.0
2016-05-13 10:20:00,71.05,71.13,70.94,71.06,44069.0,61.462,61.5312,61.3669,61.4707,44069.0
2016-05-13 10:30:00,71.06,71.13,71.0,71.06,85710.0,61.4707,61.5312,61.4188,61.4707,85710.0
2016-05-13 10:40:00,71.05,71.12,70.95,71.07,62752.0,61.462,61.5226,61.3755,61.4793,62752.0
2016-05-13 10:50:00,71.07,71.17,71.07,71.13,64223.0,61.4793,61.5658,61.4793,61.5312,64223.0
2016-05-13 11:00:00,71.14,71.23,71.09,71.12,33746.0,61.5399,61.6177,61.4966,61.5226,33746.0
2016-05-13 11:10:00,71.12,71.18,71.0,71.12,31302.0,61.5226,61.5745,61.4188,61.5226,31302.0
2016-05-13 11:20:00,71.12,71.24,71.01,71.15,99935.0,61.5226,61.6264,61.4274,61.5485,99935.0
2016-05-13 11:30:00,71.17,71.3,71.13,71.23,54620.0,61.5658,61.6783,61.5312,61.6177,54620.0
2016-05-13 11:40:00,71.23,71.3,71.18,71.29,25017.0,61.6177,61.6783,61.5745,61.6696,25017.0
2016-05-13 11:50:00,71.28,71.28,71.19,71.24,29180.0,61.661,61.661,61.5831,61.6264,29180.0
2016-05-13 12:00:00,71.24,71.28,71.14,71.15,20525.0,61.6264,61.661,61.5399,61.5485,20525.0
2016-05-13 12:10:00,71.15,71.23,71.15,71.23,17091.0,61.5485,61.6177,61.5485,61.6177,17091.0
2016-05-13 12:20:00,71.23,71.25,71.18,71.19,17169.0,61.6177,61.635,61.5745,61.5831,17169.0
2016-05-13 12:30:00,71.2,71.22,71.14,71.16,20282.0,61.5918,61.6091,61.5399,61.5572,20282.0
2016-05-13 12:40:00,71.15,71.19,71.13,71.15,19579.0,61.5485,61.5831,61.5312,61.5485,19579.0
2016-05-13 12:50:00,71.16,71.17,71.11,71.13,16880.0,61.5572,61.5658,61.5139,61.5312,16880.0
2016-05-13 13:00:00,71.13,71.16,71.12,71.12,29634.0,61.5312,61.5572,61.5226,61.5226,29634.0
2016-05-13 13:10:00,71.12,71.15,71.07,71.07,26782.0,61.5226,61.5485,61.4793,61.4793,26782.0
2016-05-13 13:20:00,71.07,71.08,70.87,70.88,31953.0,61.4793,61.488,61.3063,61.315,31953.0
2016-05-13 13:30:00,70.89,70.91,70.82,70.86,22790.0,61.3236,61.3409,61.2631,61.2977,22790.0
2016-05-13 13:40:00,70.85,70.91,70.81,70.84,30317.0,61.289,61.3409,61.2544,61.2804,30317.0
2016-05-13 13:50:00,70.83,70.83,70.72,70.75,49708.0,61.2717,61.2717,61.1766,61.2025,49708.0
2016-05-13 14:00:00,70.74,70.75,70.6,70.66,38340.0,61.1939,61.2025,61.0727,61.1246,38340.0
2016-05-13 14:10:00,70.66,70.66,70.56,70.57,33368.0,61.1246,61.1246,61.0381,61.0468,33368.0
2016-05-13 14:20:00,70.57,70.57,70.43,70.46,47525.0,61.0468,61.0468,60.9257,60.9516,47525.0
2016-05-13 14:30:00,70.46,70.53,70.41,70.42,31098.0,60.9516,61.0122,60.9084,60.917,31098.0
2016-05-13 14:40:00,70.42,70.49,70.37,70.43,29861.0,60.917,60.9776,60.8738,60.9257,29861.0
2016-05-13 14:50:00,70.42,70.58,70.41,70.58,44723.0,60.917,61.0554,60.9084,61.0554,44723.0
2016-05-13 15:00:00,70.57,70.68,70.57,70.62,55799.0,61.0468,61.142,61.0468,61.09,55799.0
2016-05-13 15:10:00,70.61,70.64,70.58,70.58,30870.0,61.0814,61.1073,61.0554,61.0554,30870.0
2016-05-13 15:20:00,70.57,70.62,70.56,70.59,35513.0,61.0468,61.09,61.0381,61.0641,35513.0
2016-05-13 15:30:00,70.58,70.61,70.53,70.54,40100.0,61.0554,61.0814,61.0122,61.0208,40100.0
2016-05-13 15:40:00,70.54,70.64,70.53,70.63,69703.0,61.0208,61.1073,61.0122,61.0987,69703.0
2016-05-13 15:50:00,70.64,70.67,70.58,70.61,73745.0,61.1073,61.1333,61.0554,61.0814,73745.0
2016-05-16 09:30:00,70.4,70.61,70.25,70.28,35201.0,60.8997,61.0814,60.77,60.7959,35201.0
2016-05-16 09:40:00,70.29,70.34,70.1,70.1,34541.0,60.8046,60.8478,60.6402,60.6402,34541.0
2016-05-16 09:50:00,70.1,70.24,70.06,70.22,52622.0,60.6402,60.7613,60.6056,60.744,52622.0
2016-05-16 10:00:00,70.23,70.41,70.23,70.35,25638.0,60.7527,60.9084,60.7527,60.8565,25638.0
2016-05-16 10:10:00,70.38,70.48,70.3,70.3,62620.0,60.8824,60.9689,60.8132,60.8132,62620.0
2016-05-16 10:20:00,70.3,70.3,70.23,70.28,39886.0,60.8132,60.8132,60.7527,60.7959,39886.0
2016-05-16 10:30:00,70.29,70.53,70.29,70.53,198356.0,60.8046,61.0122,60.8046,61.0122,198356.0
2016-05-16 10:40:00,70.51,70.71,70.49,70.7,43011.0,60.9949,61.1679,60.9776,61.1593,43011.0
2016-05-16 10:50:00,70.7,70.76,70.54,70.63,51152.0,61.1593,61.2112,61.0208,61.0987,51152.0
2016-05-16 11:00:00,70.64,70.76,70.64,70.67,33874.0,61.1073,61.2112,61.1073,61.1333,33874.0
2016-05-16 11:10:00,70.67,70.75,70.64,70.69,20101.0,61.1333,61.2025,61.1073,61.1506,20101.0
2016-05-16 11:20:00,70.7,70.86,70.64,70.86,101408.0,61.1593,61.2977,61.1073,61.2977,101408.0
2016-05-16 11:30:00,70.88,71.04,70.88,70.94,15150.0,61.315,61.4534,61.315,61.3669,15150.0
2016-05-16 11:40:00,70.93,71.11,70.93,71.08,16246.0,61.3582,61.5139,61.3582,61.488,16246.0
2016-05-16 11:50:00,71.09,71.27,71.09,71.24,21933.0,61.4966,61.6523,61.4966,61.6264,21933.0
2016-05-16 12:00:00,71.25,71.25,71.06,71.11,21399.0,61.635,61.635,61.4707,61.5139,21399.0
2016-05-16 12:10:00,71.12,71.2,71.07,71.1,40193.0,61.5226,61.5918,61.4793,61.5053,40193.0
2016-05-16 12:20:00,71.09,71.13,71.03,71.03,14612.0,61.4966,61.5312,61.4447,61.4447,14612.0
2016-05-16 12:30:00,71.03,71.09,71.03,71.08,23664.0,61.4447,61.4966,61.4447,61.488,23664.0
2016-05-16 12:40:00,71.09,71.15,71.09,71.09,21286.0,61.4966,61.5485,61.4966,61.4966,21286.0
2016-05-16 12:50:00,71.1,71.15,71.09,71.12,10204.0,61.5053,61.5485,61.4966,61.5226,10204.0
2016-05-16 13:00:00,71.15,71.16,71.1,71.12,24118.0,61.5485,61.5572,61.5053,61.5226,24118.0
2016-05-16 13:10:00,71.13,71.18,71.13,71.15,17042.0,61.5312,61.5745,61.5312,61.5485,17042.0
2016-05-16 13:20:00,71.14,71.19,71.11,71.16,31367.0,61.5399,61.5831,61.5139,61.5572,31367.0
2016-05-16 13:30:00,71.18,71.21,71.11,71.2,18967.0,61.5745,61.6004,61.5139,61.5918,18967.0
2016-05-16 13:40:00,71.19,71.22,71.14,71.17,14758.0,61.5831,61.6091,61.5399,61.5658,14758.0
2016-05-16 13:50:00,71.15,71.2,71.15,71.17,13825.0,61.5485,61.5918,61.5485,61.5658,13825.0
2016-05-16 14:00:00,71.18,71.2,71.15,71.15,20530.0,61.5745,61.5918,61.5485,61.5485,20530.0
2016-05-16 14:10:00,71.17,71.21,71.13,71.15,23586.0,61.5658,61.6004,61.5312,61.5485,23586.0
2016-05-16 14:20:00,71.15,71.15,71.06,71.08,28422.0,61.5485,61.5485,61.4707,61.488,28422.0
2016-05-16 14:30:00,71.08,71.11,71.01,71.03,17963.0,61.488,61.5139,61.4274,61.4447,17963.0
2016-05-16 14:40:00,71.03,71.09,71.03,71.07,17750.0,61.4447,61.4966,61.4447,61.4793,17750.0
2016-05-16 14:50:00,71.06,71.06,71.01,71.01,11126.0,61.4707,61.4707,61.4274,61.4274,11126.0
2016-05-16 15:00:00,71.02,71.11,71.01,71.1,24457.0,61.4361,61.5139,61.4274,61.5053,24457.0
2016-05-16 15:10:00,71.09,71.09,70.98,71.02,34300.0,61.4966,61.4966,61.4015,61.4361,34300.0
2016-05-16 15:20:00,71.01,71.06,70.99,70.99,23375.0,61.4274,61.4707,61.4101,61.4101,23375.0
2016-05-16 15:30:00,70.98,70.98,70.84,70.92,33135.0,61.4015,61.4015,61.2804,61.3496,33135.0
2016-05-16 15:40:00,70.93,70.96,70.9,70.94,41826.0,61.3582,61.3842,61.3323,61.3669,41826.0
2016-05-16 15:50:00,70.93,70.93,70.81,70.82,142558.0,61.3582,61.3582,61.2544,61.2631,142558.0
2016-05-17 09:30:00,70.66,70.79,70.48,70.62,34275.0,61.1246,61.2371,60.9689,61.09,34275.0
2016-05-17 09:40:00,70.6,70.6,70.36,70.36,26516.0,61.0727,61.0727,60.8651,60.8651,26516.0
2016-05-17 09:50:00,70.36,70.66,70.23,70.64,44191.0,60.8651,61.1246,60.7527,61.1073,44191.0
2016-05-17 10:00:00,70.63,70.63,70.51,70.59,42622.0,61.0987,61.0987,60.9949,61.0641,42622.0
2016-05-17 10:10:00,70.6,70.74,70.45,70.72,31531.0,61.0727,61.1939,60.943,61.1766,31531.0
2016-05-17 10:20:00,70.73,70.8,70.55,70.57,33146.0,61.1852,61.2458,61.0295,61.0468,33146.0
2016-05-17 10:30:00,70.58,70.59,70.34,70.43,48609.0,61.0554,61.0641,60.8478,60.9257,48609.0
2016-05-17 10:40:00,70.44,70.47,70.4,70.4,30144.0,60.9343,60.9603,60.8997,60.8997,30144.0
2016-05-17 10:50:00,70.4,70.54,70.38,70.51,26771.0,60.8997,61.0208,60.8824,60.9949,26771.0
2016-05-17 11:00:00,70.5,70.55,70.4,70.46,32982.0,60.9862,61.0295,60.8997,60.9516,32982.0
2016-05-17 11:10:00,70.47,70.54,70.41,70.53,29115.0,60.9603,61.0208,60.9084,61.0122,29115.0
2016-05-17 11:20:00,70.52,70.56,70.45,70.48,36523.0,61.0035,61.0381,60.943,60.9689,36523.0
2016-05-17 11:30:00,70.48,70.52,70.43,70.44,22589.0,60.9689,61.0035,60.9257,60.9343,22589.0
2016-05-17 11:40:00,70.45,70.46,70.31,70.37,26712.0,60.943,60.9516,60.8219,60.8738,26712.0
2016-05-17 11:50:00,70.38,70.49,70.38,70.46,21257.0,60.8824,60.9776,60.8824,60.9516,21257.0
2016-05-17 12:00:00,70.45,70.49,70.31,70.34,21667.0,60.943,60.9776,60.8219,60.8478,21667.0
2016-05-17 12:10:00,70.35,70.36,70.16,70.16,22855.0,60.8565,60.8651,60.6921,60.6921,22855.0
2016-05-17 12:20:00,70.16,70.25,70.15,70.2,26892.0,60.6921,60.77,60.6835,60.7267,26892.0
2016-05-17 12:30:00,70.2,70.22,70.12,70.2,16558.0,60.7267,60.744,60.6575,60.7267,16558.0
2016-05-17 12:40:00,70.21,70.26,70.17,70.18,19118.0,60.7354,60.7786,60.7008,60.7094,19118.0
2016-05-17 12:50:00,70.18,70.18,70.09,70.16,23639.0,60.7094,60.7094,60.6316,60.6921,23639.0
2016-05-17 13:00:00,70.16,70.19,70.15,70.17,22140.0,60.6921,60.7181,60.6835,60.7008,22140.0
2016-05-17 13:10:00,70.16,70.17,70.12,70.17,19346.0,60.6921,60.7008,60.6575,60.7008,19346.0
2016-05-17 13:20:00,70.17,70.17,70.1,70.15,21794.0,60.7008,60.7008,60.6402,60.6835,21794.0
2016-05-17 13:30:00,70.15,70.24,70.13,70.23,30114.0,60.6835,60.7613,60.6662,60.7527,30114.0
2016-05-17 13:40:00,70.23,70.23,70.16,70.2,33626.0,60.7527,60.7527,60.6921,60.7267,33626.0
2016-05-17 13:50:00,70.19,70.22,70.09,70.1,28296.0,60.7181,60.744,60.6316,60.6402,28296.0
2016-05-17 14:00:00,70.11,70.12,70.03,70.05,32161.0,60.6489,60.6575,60.5797,60.597,32161.0
2016-05-17 14:10:00,70.05,70.12,70.01,70.07,48828.0,60.597,60.6575,60.5624,60.6143,48828.0
2016-05-17 14:20:00,70.06,70.07,69.95,70.03,50178.0,60.6056,60.6143,60.5105,60.5797,50178.0
2016-05-17 14:30:00,70.02,70.03,69.96,69.99,89167.0,60.571,60.5797,60.5191,60.5451,89167.0
2016-05-17 14:40:00,70.0,70.08,69.96,70.04,26927.0,60.5537,60.6229,60.5191,60.5883,26927.0
2016-05-17 14:50:00,70.03,70.07,69.91,70.07,28226.0,60.5797,60.6143,60.4759,60.6143,28226.0
2016-05-17 15:00:00,70.06,70.1,69.97,70.1,53048.0,60.6056,60.6402,60.5278,60.6402,53048.0
2016-05-17 15:10:00,70.09,70.09,69.99,69.99,34823.0,60.6316,60.6316,60.5451,60.5451,34823.0
2016-05-17 15:20:00,69.98,69.99,69.89,69.9,68209.0,60.5364,60.5451,60.4586,60.4672,68209.0
2016-05-17 15:30:00,69.9,70.05,69.9,70.05,70736.0,60.4672,60.597,60.4672,60.597,70736.0
2016-05-17 15:40:00,70.06,70.06,69.92,69.94,70340.0,60.6056,60.6056,60.4845,60.5018,70340.0
2016-05-17 15:50:00,69.94,70.01,69.86,69.87,176310.0,60.5018,60.5624,60.4326,60.4413,176310.0
2016-05-18 09:30:00,69.82,70.2,69.77,70.1,35005.0,60.398,60.7267,60.3548,60.6402,35005.0
2016-05-18 09:40:00,70.03,70.15,69.98,70.03,31246.0,60.5797,60.6835,60.5364,60.5797,31246.0
2016-05-18 09:50:00,70.05,70.09,69.96,70.01,33827.0,60.597,60.6316,60.5191,60.5624,33827.0
2016-05-18 10:00:00,69.99,70.18,69.99,70.05,17437.0,60.5451,60.7094,60.5451,60.597,17437.0
2016-05-18 10:10:00,70.08,70.09,69.92,69.92,23051.0,60.6229,60.6316,60.4845,60.4845,23051.0
2016-05-18 10:20:00,69.93,69.97,69.88,69.92,30142.0,60.4932,60.5278,60.4499,60.4845,30142.0
2016-05-18 10:30:00,69.91,70.04,69.86,69.9,23540.0,60.4759,60.5883,60.4326,60.4672,23540.0
2016-05-18 10:40:00,69.92,69.97,69.87,69.93,22899.0,60.4845,60.5278,60.4413,60.4932,22899.0
2016-05-18 10:50:00,69.93,69.93,69.76,69.84,34587.0,60.4932,60.4932,60.3461,60.4153,34587.0
2016-05-18 11:00:00,69.85,69.9,69.67,69.73,16988.0,60.424,60.4672,60.2682,60.3202,16988.0
2016-05-18 11:10:00,69.74,69.76,69.66,69.66,13516.0,60.3288,60.3461,60.2596,60.2596,13516.0
2016-05-18 11:20:00,69.66,69.71,69.65,69.7,16007.0,60.2596,60.3028,60.2509,60.2942,16007.0
2016-05-18 11:30:00,69.72,69.74,69.67,69.7,12192.0,60.3115,60.3288,60.2682,60.2942,12192.0
2016-05-18 11:40:00,69.69,69.79,69.69,69.73,11200.0,60.2855,60.3721,60.2855,60.3202,11200.0
2016-05-18 11:50:00,69.74,69.77,69.57,69.59,13976.0,60.3288,60.3548,60.1817,60.199,13976.0
2016-05-18 12:00:00,69.61,69.64,69.49,69.55,17313.0,60.2163,60.2423,60.1125,60.1644,17313.0
2016-05-18 12:10:00,69.55,69.68,69.53,69.65,9200.0,60.1644,60.2769,60.1471,60.2509,9200.0
2016-05-18 12:20:00,69.67,69.71,69.59,69.66,14862.0,60.2682,60.3028,60.199,60.2596,14862.0
2016-05-18 12:30:00,69.64,69.69,69.63,69.66,9516.0,60.2423,60.2855,60.2336,60.2596,9516.0
2016-05-18 12:40:00,69.65,69.66,69.63,69.66,7784.0,60.2509,60.2596,60.2336,60.2596,7784.0
2016-05-18 12:50:00,69.65,69.83,69.65,69.82,20189.0,60.2509,60.4067,60.2509,60.398,20189.0
2016-05-18 13:00:00,69.83,69.97,69.8,69.81,19011.0,60.4067,60.5278,60.3807,60.3894,19011.0
2016-05-18 13:10:00,69.83,69.85,69.77,69.81,14370.0,60.4067,60.424,60.3548,60.3894,14370.0
2016-05-18 13:20:00,69.81,69.92,69.81,69.87,14478.0,60.3894,60.4845,60.3894,60.4413,14478.0
2016-05-18 13:30:00,69.88,69.98,69.88,69.92,22790.0,60.4499,60.5364,60.4499,60.4845,22790.0
2016-05-18 13:40:00,69.92,69.98,69.86,69.92,14371.0,60.4845,60.5364,60.4326,60.4845,14371.0
2016-05-18 13:50:00,69.92,69.92,69.75,69.76,15505.0,60.4845,60.4845,60.3375,60.3461,15505.0
2016-05-18 14:00:00,69.74,69.76,69.35,69.57,61383.0,60.3288,60.3461,59.9914,60.1817,61383.0
2016-05-18 14:10:00,69.58,69.58,69.3,69.42,21964.0,60.1904,60.1904,59.9482,60.052,21964.0
2016-05-18 14:20:00,69.43,69.43,69.1,69.13,17750.0,60.0606,60.0606,59.7752,59.8011,17750.0
2016-05-18 14:30:00,69.12,69.25,69.05,69.21,17523.0,59.7925,59.9049,59.7319,59.8703,17523.0
2016-05-18 14:40:00,69.2,69.38,69.18,69.33,21790.0,59.8617,60.0174,59.8444,59.9741,21790.0
2016-05-18 14:50:00,69.35,69.45,69.35,69.38,18626.0,59.9914,60.0779,59.9914,60.0174,18626.0
2016-05-18 15:00:00,69.37,69.59,69.37,69.55,29822.0,60.0087,60.199,60.0087,60.1644,29822.0
2016-05-18 15:10:00,69.54,69.54,69.37,69.44,36025.0,60.1558,60.1558,60.0087,60.0693,36025.0
2016-05-18 15:20:00,69.44,69.44,69.21,69.21,27677.0,60.0693,60.0693,59.8703,59.8703,27677.0
2016-05-18 15:30:00,69.21,69.35,69.16,69.2,44046.0,59.8703,59.9914,59.8271,59.8617,44046.0
2016-05-18 15:40:00,69.2,69.4,69.2,69.36,45052.0,59.8617,60.0347,59.8617,60.0001,45052.0
2016-05-18 15:50:00,69.36,69.46,69.3,69.45,59039.0,60.0001,60.0866,59.9482,60.0779,59039.0
2016-05-19 09:30:00,69.36,69.76,69.28,69.42,12577.0,60.0001,60.3461,59.9309,60.052,12577.0
2016-05-19 09:40:00,69.4,69.46,69.22,69.31,15737.0,60.0347,60.0866,59.879,59.9568,15737.0
2016-05-19 09:50:00,69.28,69.28,68.93,68.95,17813.0,59.9309,59.9309,59.6281,59.6454,17813.0
2016-05-19 10:00:00,69.04,69.13,68.85,68.85,10886.0,59.7233,59.8011,59.5589,59.5589,10886.0
2016-05-19 10:10:00,68.85,69.01,68.85,68.87,15405.0,59.5589,59.6973,59.5589,59.5762,15405.0
2016-05-19 10:20:00,68.91,68.94,68.79,68.87,13256.0,59.6108,59.6368,59.507,59.5762,13256.0
2016-05-19 10:30:00,68.87,68.94,68.7,68.75,16638.0,59.5762,59.6368,59.4291,59.4724,16638.0
2016-05-19 10:40:00,68.73,68.79,68.64,68.67,17668.0,59.4551,59.507,59.3772,59.4032,17668.0
2016-05-19 10:50:00,68.69,68.69,68.55,68.55,26411.0,59.4205,59.4205,59.2994,59.2994,26411.0
2016-05-19 11:00:00,68.56,68.59,68.47,68.55,50425.0,59.308,59.334,59.2302,59.2994,50425.0
2016-05-19 11:10:00,68.54,68.59,68.48,68.55,15308.0,59.2907,59.334,59.2388,59.2994,15308.0
2016-05-19 11:20:00,68.54,68.57,68.42,68.42,18191.0,59.2907,59.3167,59.1869,59.1869,18191.0
2016-05-19 11:30:00,68.45,68.49,68.36,68.36,21222.0,59.2129,59.2475,59.135,59.135,21222.0
2016-05-19 11:40:00,68.4,68.41,68.31,68.38,11722.0,59.1696,59.1783,59.0918,59.1523,11722.0
2016-05-19 11:50:00,68.37,68.41,68.29,68.4,15100.0,59.1437,59.1783,59.0745,59.1696,15100.0
2016-05-19 12:00:00,68.39,68.5,68.38,68.49,29146.0,59.161,59.2561,59.1523,59.2475,29146.0
2016-05-19 12:10:00,68.5,68.72,68.49,68.66,52373.0,59.2561,59.4464,59.2475,59.3945,52373.0
2016-05-19 12:20:00,68.65,68.67,68.56,68.57,12742.0,59.3859,59.4032,59.308,59.3167,12742.0
2016-05-19 12:30:00,68.58,68.65,68.56,68.65,13700.0,59.3253,59.3859,59.308,59.3859,13700.0
2016-05-19 12:40:00,68.65,68.65,68.54,68.59,11524.0,59.3859,59.3859,59.2907,59.334,11524.0
2016-05-19 12:50:00,68.6,68.62,68.57,68.58,12401.0,59.3426,59.3599,59.3167,59.3253,12401.0
2016-05-19 13:00:00,68.58,68.63,68.57,68.61,11924.0,59.3253,59.3686,59.3167,59.3513,11924.0
2016-05-19 13:10:00,68.62,68.69,68.61,68.64,23175.0,59.3599,59.4205,59.3513,59.3772,23175.0
2016-05-19 13:20:00,68.65,68.66,68.61,68.65,10565.0,59.3859,59.3945,59.3513,59.3859,10565.0
2016-05-19 13:30:00,68.64,68.77,68.62,68.74,23444.0,59.3772,59.4897,59.3599,59.4637,23444.0
2016-05-19 13:40:00,68.73,68.81,68.73,68.73,25005.0,59.4551,59.5243,59.4551,59.4551,25005.0
2016-05-19 13:50:00,68.72,68.76,68.68,68.7,30394.0,59.4464,59.481,59.4118,59.4291,30394.0
2016-05-19 14:00:00,68.69,68.7,68.66,68.69,16272.0,59.4205,59.4291,59.3945,59.4205,16272.0
2016-05-19 14:10:00,68.69,68.8,68.68,68.8,25182.0,59.4205,59.5157,59.4118,59.5157,25182.0
2016-05-19 14:20:00,68.79,68.8,68.71,68.77,15344.0,59.507,59.5157,59.4378,59.4897,15344.0
2016-05-19 14:30:00,68.76,68.79,68.59,68.63,19730.0,59.481,59.507,59.334,59.3686,19730.0
2016-05-19 14:40:00,68.62,68.64,68.56,68.57,12726.0,59.3599,59.3772,59.308,59.3167,12726.0
2016-05-19 14:50:00,68.59,68.59,68.51,68.52,14746.0,59.334,59.334,59.2648,59.2734,14746.0
2016-05-19 15:00:00,68.52,68.69,68.52,68.68,22885.0,59.2734,59.4205,59.2734,59.4118,22885.0
2016-05-19 15:10:00,68.68,68.72,68.55,68.62,70061.0,59.4118,59.4464,59.2994,59.3599,70061.0
2016-05-19 15:20:00,68.63,68.77,68.63,68.76,39081.0,59.3686,59.4897,59.3686,59.481,39081.0
2016-05-19 15:30:00,68.75,68.79,68.66,68.79,51501.0,59.4724,59.507,59.3945,59.507,51501.0
2016-05-19 15:40:00,68.79,68.82,68.71,68.77,73083.0,59.507,59.533,59.4378,59.4897,73083.0
2016-05-19 15:50:00,68.77,68.77,68.68,68.71,71348.0,59.4897,59.4897,59.4118,59.4378,71348.0
2016-05-20 09:30:00,69.14,69.14,68.79,68.87,63911.0,59.8098,59.8098,59.507,59.5762,63911.0
2016-05-20 09:40:00,68.86,68.93,68.78,68.89,35940.0,59.5676,59.6281,59.4983,59.5935,35940.0
2016-05-20 09:50:00,68.9,68.96,68.82,68.91,30420.0,59.6022,59.6541,59.533,59.6108,30420.0
2016-05-20 10:00:00,68.92,68.92,68.75,68.79,26477.0,59.6195,59.6195,59.4724,59.507,26477.0
2016-05-20 10:10:00,68.79,68.86,68.7,68.86,26896.0,59.507,59.5676,59.4291,59.5676,26896.0
2016-05-20 10:20:00,68.87,68.95,68.75,68.9,72363.0,59.5762,59.6454,59.4724,59.6022,72363.0
2016-05-20 10:30:00,68.91,68.99,68.88,68.95,42210.0,59.6108,59.68,59.5849,59.6454,42210.0
2016-05-20 10:40:00,68.95,69.06,68.86,68.86,41389.0,59.6454,59.7406,59.5676,59.5676,41389.0
2016-05-20 10:50:00,68.85,68.9,68.8,68.8,21348.0,59.5589,59.6022,59.5157,59.5157,21348.0
2016-05-20 11:00:00,68.81,68.83,68.72,68.77,43308.0,59.5243,59.5416,59.4464,59.4897,43308.0
2016-05-20 11:10:00,68.78,68.81,68.75,68.76,32336.0,59.4983,59.5243,59.4724,59.481,32336.0
2016-05-20 11:20:00,68.76,68.78,68.65,68.75,49124.0,59.481,59.4983,59.3859,59.4724,49124.0
2016-05-20 11:30:00,68.75,68.82,68.75,68.8,35718.0,59.4724,59.533,59.4724,59.5157,35718.0
2016-05-20 11:40:00,68.8,68.85,68.78,68.81,43000.0,59.5157,59.5589,59.4983,59.5243,43000.0
2016-05-20 11:50:00,68.82,68.83,68.76,68.79,32409.0,59.533,59.5416,59.481,59.507,32409.0
2016-05-20 12:00:00,68.79,68.8,68.74,68.78,17288.0,59.507,59.5157,59.4637,59.4983,17288.0
2016-05-20 12:10:00,68.79,68.8,68.75,68.77,13869.0,59.507,59.5157,59.4724,59.4897,13869.0
2016-05-20 12:20:00,68.78,68.8,68.77,68.78,10951.0,59.4983,59.5157,59.4897,59.4983,10951.0
2016-05-20 12:30:00,68.78,68.8,68.77,68.79,8897.0,59.4983,59.5157,59.4897,59.507,8897.0
2016-05-20 12:40:00,68.8,68.81,68.77,68.81,46009.0,59.5157,59.5243,59.4897,59.5243,46009.0
2016-05-20 12:50:00,68.81,68.85,68.79,68.8,21317.0,59.5243,59.5589,59.507,59.5157,21317.0
2016-05-20 13:00:00,68.8,68.81,68.75,68.8,21926.0,59.5157,59.5243,59.4724,59.5157,21926.0
2016-05-20 13:10:00,68.79,68.83,68.78,68.81,25554.0,59.507,59.5416,59.4983,59.5243,25554.0
2016-05-20 13:20:00,68.81,68.84,68.77,68.78,17964.0,59.5243,59.5503,59.4897,59.4983,17964.0
2016-05-20 13:30:00,68.79,68.79,68.61,68.64,30298.0,59.507,59.507,59.3513,59.3772,30298.0
2016-05-20 13:40:00,68.63,68.66,68.61,68.63,23748.0,59.3686,59.3945,59.3513,59.3686,23748.0
2016-05-20 13:50:00,68.63,68.68,68.62,68.68,24664.0,59.3686,59.4118,59.3599,59.4118,24664.0
2016-05-20 14:00:00,68.69,68.79,68.68,68.74,28982.0,59.4205,59.507,59.4118,59.4637,28982.0
2016-05-20 14:10:00,68.74,68.83,68.73,68.83,13958.0,59.4637,59.5416,59.4551,59.5416,13958.0
2016-05-20 14:20:00,68.82,68.82,68.75,68.75,29366.0,59.533,59.533,59.4724,59.4724,29366.0
2016-05-20 14:30:00,68.76,68.79,68.75,68.78,19095.0,59.481,59.507,59.4724,59.4983,19095.0
2016-05-20 14:40:00,68.78,68.79,68.75,68.75,13357.0,59.4983,59.507,59.4724,59.4724,13357.0
2016-05-20 14:50:00,68.75,68.77,68.73,68.77,24274.0,59.4724,59.4897,59.4551,59.4897,24274.0
2016-05-20 15:00:00,68.79,68.8,68.66,68.71,32051.0,59.507,59.5157,59.3945,59.4378,32051.0
2016-05-20 15:10:00,68.71,68.72,68.61,68.67,22795.0,59.4378,59.4464,59.3513,59.4032,22795.0
2016-05-20 15:20:00,68.67,68.72,68.64,68.69,38442.0,59.4032,59.4464,59.3772,59.4205,38442.0
2016-05-20 15:30:00,68.68,68.72,68.64,68.72,50566.0,59.4118,59.4464,59.3772,59.4464,50566.0
2016-05-20 15:40:00,68.71,68.74,68.64,68.67,106453.0,59.4378,59.4637,59.3772,59.4032,106453.0
2016-05-20 15:50:00,68.66,68.76,68.65,68.74,131651.0,59.3945,59.481,59.3859,59.4637,131651.0
2016-05-23 09:30:00,68.58,68.79,68.49,68.67,18781.0,59.3253,59.507,59.2475,59.4032,18781.0
2016-05-23 09:40:00,68.75,68.87,68.66,68.84,12809.0,59.4724,59.5762,59.3945,59.5503,12809.0
2016-05-23 09:50:00,68.84,68.92,68.66,68.69,8135.0,59.5503,59.6195,59.3945,59.4205,8135.0
2016-05-23 10:00:00,68.7,68.78,68.65,68.65,12834.0,59.4291,59.4983,59.3859,59.3859,12834.0
2016-05-23 10:10:00,68.63,68.81,68.63,68.67,11541.0,59.3686,59.5243,59.3686,59.4032,11541.0
2016-05-23 10:20:00,68.68,68.8,68.62,68.69,10818.0,59.4118,59.5157,59.3599,59.4205,10818.0
2016-05-23 10:30:00,68.68,68.76,68.64,68.69,22410.0,59.4118,59.481,59.3772,59.4205,22410.0
2016-05-23 10:40:00,68.69,68.72,68.6,68.68,17945.0,59.4205,59.4464,59.3426,59.4118,17945.0
2016-05-23 10:50:00,68.68,68.68,68.6,68.65,16670.0,59.4118,59.4118,59.3426,59.3859,16670.0
2016-05-23 11:00:00,68.66,68.71,68.62,68.67,18733.0,59.3945,59.4378,59.3599,59.4032,18733.0
2016-05-23 11:10:00,68.66,68.7,68.62,68.67,72274.0,59.3945,59.4291,59.3599,59.4032,72274.0
2016-05-23 11:20:00,68.68,68.71,68.66,68.7,79225.0,59.4118,59.4378,59.3945,59.4291,79225.0
2016-05-23 11:30:00,68.71,68.71,68.64,68.7,49425.0,59.4378,59.4378,59.3772,59.4291,49425.0
2016-05-23 11:40:00,68.7,68.82,68.66,68.79,50798.0,59.4291,59.533,59.3945,59.507,50798.0
2016-05-23 11:50:00,68.8,68.8,68.68,68.71,26193.0,59.5157,59.5157,59.4118,59.4378,26193.0
2016-05-23 12:00:00,68.7,68.71,68.66,68.68,29594.0,59.4291,59.4378,59.3945,59.4118,29594.0
2016-05-23 12:10:00,68.69,68.71,68.67,68.71,35314.0,59.4205,59.4378,59.4032,59.4378,35314.0
2016-05-23 12:20:00,68.7,68.81,68.66,68.81,34676.0,59.4291,59.5243,59.3945,59.5243,34676.0
2016-05-23 12:30:00,68.81,68.84,68.76,68.84,14818.0,59.5243,59.5503,59.481,59.5503,14818.0
2016-05-23 12:40:00,68.83,68.92,68.8,68.83,32535.0,59.5416,59.6195,59.5157,59.5416,32535.0
2016-05-23 12:50:00,68.82,68.86,68.82,68.84,17736.0,59.533,59.5676,59.533,59.5503,17736.0
2016-05-23 13:00:00,68.85,68.86,68.8,68.84,16067.0,59.5589,59.5676,59.5157,59.5503,16067.0
2016-05-23 13:10:00,68.83,68.85,68.81,68.81,15129.0,59.5416,59.5589,59.5243,59.5243,15129.0
2016-05-23 13:20:00,68.82,68.86,68.82,68.85,24394.0,59.533,59.5676,59.533,59.5589,24394.0
2016-05-23 13:30:00,68.86,68.86,68.77,68.8,28886.0,59.5676,59.5676,59.4897,59.5157,28886.0
2016-05-23 13:40:00,68.8,68.81,68.72,68.8,33272.0,59.5157,59.5243,59.4464,59.5157,33272.0
2016-05-23 13:50:00,68.79,68.81,68.77,68.8,28236.0,59.507,59.5243,59.4897,59.5157,28236.0
2016-05-23 14:00:00,68.8,68.83,68.77,68.78,15912.0,59.5157,59.5416,59.4897,59.4983,15912.0
2016-05-23 14:10:00,68.79,68.87,68.75,68.87,20005.0,59.507,59.5762,59.4724,59.5762,20005.0
2016-05-23 14:20:00,68.87,68.96,68.87,68.96,27072.0,59.5762,59.6541,59.5762,59.6541,27072.0
2016-05-23 14:30:00,68.95,68.97,68.9,68.91,18363.0,59.6454,59.6627,59.6022,59.6108,18363.0
2016-05-23 14:40:00,68.91,68.98,68.89,68.98,25648.0,59.6108,59.6714,59.5935,59.6714,25648.0
2016-05-23 14:50:00,68.97,69.0,68.9,68.95,21142.0,59.6627,59.6887,59.6022,59.6454,21142.0
2016-05-23 15:00:00,68.97,68.99,68.9,68.91,18345.0,59.6627,59.68,59.6022,59.6108,18345.0
2016-05-23 15:10:00,68.91,68.92,68.87,68.88,42859.0,59.6108,59.6195,59.5762,59.5849,42859.0
2016-05-23 15:20:00,68.88,68.94,68.88,68.94,76427.0,59.5849,59.6368,59.5849,59.6368,76427.0
2016-05-23 15:30:00,68.94,68.95,68.88,68.91,85100.0,59.6368,59.6454,59.5849,59.6108,85100.0
2016-05-23 15:40:00,68.91,68.94,68.88,68.88,116408.0,59.6108,59.6368,59.5849,59.5849,116408.0
2016-05-23 15:50:00,68.88,68.9,68.74,68.79,142365.0,59.5849,59.6022,59.4637,59.507,142365.0
2016-05-24 09:30:00,68.87,69.43,68.86,69.32,34115.0,59.5762,60.0606,59.5676,59.9655,34115.0
2016-05-24 09:40:00,69.31,69.37,69.26,69.32,24593.0,59.9568,60.0087,59.9136,59.9655,24593.0
2016-05-24 09:50:00,69.33,69.36,69.22,69.22,23888.0,59.9741,60.0001,59.879,59.879,23888.0
2016-05-24 10:00:00,69.26,69.36,69.18,69.34,42171.0,59.9136,60.0001,59.8444,59.9828,42171.0
2016-05-24 10:10:00,69.35,69.45,69.25,69.31,54078.0,59.9914,60.0779,59.9049,59.9568,54078.0
2016-05-24 10:20:00,69.32,69.41,69.32,69.39,22569.0,59.9655,60.0433,59.9655,60.026,22569.0
2016-05-24 10:30:00,69.4,69.41,69.34,69.39,67688.0,60.0347,60.0433,59.9828,60.026,67688.0
2016-05-24 10:40:00,69.4,69.41,69.37,69.39,27618.0,60.0347,60.0433,60.0087,60.026,27618.0
2016-05-24 10:50:00,69.39,69.4,69.36,69.4,21100.0,60.026,60.0347,60.0001,60.0347,21100.0
2016-05-24 11:00:00,69.4,69.51,69.34,69.34,56268.0,60.0347,60.1298,59.9828,59.9828,56268.0
2016-05-24 11:10:00,69.35,69.43,69.33,69.42,27020.0,59.9914,60.0606,59.9741,60.052,27020.0
2016-05-24 11:20:00,69.43,69.53,69.42,69.49,31813.0,60.0606,60.1471,60.052,60.1125,31813.0
2016-05-24 11:30:00,69.49,69.56,69.43,69.44,28589.0,60.1125,60.1731,60.0606,60.0693,28589.0
2016-05-24 11:40:00,69.43,69.44,69.39,69.44,10906.0,60.0606,60.0693,60.026,60.0693,10906.0
2016-05-24 11:50:00,69.44,69.46,69.43,69.45,25440.0,60.0693,60.0866,60.0606,60.0779,25440.0
2016-05-24 12:00:00,69.46,69.55,69.46,69.51,16617.0,60.0866,60.1644,60.0866,60.1298,16617.0
2016-05-24 12:10:00,69.52,69.56,69.49,69.49,12168.0,60.1385,60.1731,60.1125,60.1125,12168.0
2016-05-24 12:20:00,69.5,69.5,69.45,69.48,7422.0,60.1212,60.1212,60.0779,60.1039,7422.0
2016-05-24 12:30:00,69.48,69.52,69.47,69.52,27301.0,60.1039,60.1385,60.0952,60.1385,27301.0
2016-05-24 12:40:00,69.54,69.56,69.5,69.53,26509.0,60.1558,60.1731,60.1212,60.1471,26509.0
2016-05-24 12:50:00,69.54,69.56,69.54,69.55,11510.0,60.1558,60.1731,60.1558,60.1644,11510.0
2016-05-24 13:00:00,69.55,69.56,69.52,69.54,20793.0,60.1644,60.1731,60.1385,60.1558,20793.0
2016-05-24 13:10:00,69.53,69.68,69.53,69.67,26511.0,60.1471,60.2769,60.1471,60.2682,26511.0
2016-05-24 13:20:00,69.68,69.73,69.67,69.69,28802.0,60.2769,60.3202,60.2682,60.2855,28802.0
2016-05-24 13:30:00,69.69,69.7,69.66,69.69,25328.0,60.2855,60.2942,60.2596,60.2855,25328.0
2016-05-24 13:40:00,69.69,69.71,69.67,69.7,23722.0,60.2855,60.3028,60.2682,60.2942,23722.0
2016-05-24 13:50:00,69.7,69.71,69.66,69.7,17682.0,60.2942,60.3028,60.2596,60.2942,17682.0
2016-05-24 14:00:00,69.69,69.7,69.65,69.69,19816.0,60.2855,60.2942,60.2509,60.2855,19816.0
2016-05-24 14:10:00,69.69,69.71,69.69,69.7,28541.0,60.2855,60.3028,60.2855,60.2942,28541.0
2016-05-24 14:20:00,69.7,69.71,69.64,69.7,20603.0,60.2942,60.3028,60.2423,60.2942,20603.0
2016-05-24 14:30:00,69.7,69.71,69.68,69.68,25312.0,60.2942,60.3028,60.2769,60.2769,25312.0
2016-05-24 14:40:00,69.67,69.7,69.66,69.67,18135.0,60.2682,60.2942,60.2596,60.2682,18135.0
2016-05-24 14:50:00,69.67,69.7,69.66,69.69,27854.0,60.2682,60.2942,60.2596,60.2855,27854.0
2016-05-24 15:00:00,69.7,69.71,69.68,69.69,26252.0,60.2942,60.3028,60.2769,60.2855,26252.0
2016-05-24 15:10:00,69.69,69.71,69.67,69.67,30145.0,60.2855,60.3028,60.2682,60.2682,30145.0
2016-05-24 15:20:00,69.66,69.7,69.64,69.7,35797.0,60.2596,60.2942,60.2423,60.2942,35797.0
2016-05-24 15:30:00,69.7,69.71,69.63,69.67,45872.0,60.2942,60.3028,60.2336,60.2682,45872.0
2016-05-24 15:40:00,69.66,69.79,69.66,69.72,96995.0,60.2596,60.3721,60.2596,60.3115,96995.0
2016-05-24 15:50:00,69.72,69.73,69.66,69.67,82250.0,60.3115,60.3202,60.2596,60.2682,82250.0
2016-05-25 09:30:00,69.75,69.97,69.49,69.8,39028.0,60.3375,60.5278,60.1125,60.3807,39028.0
2016-05-25 09:40:00,69.87,69.88,69.67,69.75,22085.0,60.4413,60.4499,60.2682,60.3375,22085.0
2016-05-25 09:50:00,69.78,69.95,69.78,69.93,30786.0,60.3634,60.5105,60.3634,60.4932,30786.0
2016-05-25 10:00:00,69.94,69.96,69.83,69.87,66001.0,60.5018,60.5191,60.4067,60.4413,66001.0
2016-05-25 10:10:00,69.88,69.91,69.71,69.75,17145.0,60.4499,60.4759,60.3028,60.3375,17145.0
2016-05-25 10:20:00,69.75,69.76,69.59,69.61,16243.0,60.3375,60.3461,60.199,60.2163,16243.0
2016-05-25 10:30:00,69.64,69.75,69.64,69.69,17694.0,60.2423,60.3375,60.2423,60.2855,17694.0
2016-05-25 10:40:00,69.68,69.83,69.64,69.68,12031.0,60.2769,60.4067,60.2423,60.2769,12031.0
2016-05-25 10:50:00,69.7,69.84,69.67,69.84,8500.0,60.2942,60.4153,60.2682,60.4153,8500.0
2016-05-25 11:00:00,69.83,69.88,69.73,69.75,21871.0,60.4067,60.4499,60.3202,60.3375,21871.0
2016-05-25 11:10:00,69.73,69.78,69.68,69.74,24673.0,60.3202,60.3634,60.2769,60.3288,24673.0
2016-05-25 11:20:00,69.74,69.74,69.63,69.7,11267.0,60.3288,60.3288,60.2336,60.2942,11267.0
2016-05-25 11:30:00,69.68,69.73,69.66,69.69,13660.0,60.2769,60.3202,60.2596,60.2855,13660.0
2016-05-25 11:40:00,69.69,69.78,69.65,69.76,15580.0,60.2855,60.3634,60.2509,60.3461,15580.0
2016-05-25 11:50:00,69.76,69.76,69.63,69.66,10000.0,60.3461,60.3461,60.2336,60.2596,10000.0
2016-05-25 12:00:00,69.67,69.71,69.62,69.64,13665.0,60.2682,60.3028,60.225,60.2423,13665.0
2016-05-25 12:10:00,69.63,69.7,69.63,69.68,14528.0,60.2336,60.2942,60.2336,60.2769,14528.0
2016-05-25 12:20:00,69.68,69.72,69.67,69.69,11887.0,60.2769,60.3115,60.2682,60.2855,11887.0
2016-05-25 12:30:00,69.69,69.72,69.68,69.69,10850.0,60.2855,60.3115,60.2769,60.2855,10850.0
2016-05-25 12:40:00,69.68,69.69,69.64,69.67,8342.0,60.2769,60.2855,60.2423,60.2682,8342.0
2016-05-25 12:50:00,69.66,69.69,69.64,69.67,5777.0,60.2596,60.2855,60.2423,60.2682,5777.0
2016-05-25 13:00:00,69.68,69.77,69.67,69.74,34274.0,60.2769,60.3548,60.2682,60.3288,34274.0
2016-05-25 13:10:00,69.75,69.81,69.73,69.73,26296.0,60.3375,60.3894,60.3202,60.3202,26296.0
2016-05-25 13:20:00,69.73,69.78,69.7,69.73,14523.0,60.3202,60.3634,60.2942,60.3202,14523.0
2016-05-25 13:30:00,69.74,69.78,69.72,69.76,22359.0,60.3288,60.3634,60.3115,60.3461,22359.0
2016-05-25 13:40:00,69.75,69.8,69.7,69.74,28228.0,60.3375,60.3807,60.2942,60.3288,28228.0
2016-05-25 13:50:00,69.74,69.81,69.72,69.79,25027.0,60.3288,60.3894,60.3115,60.3721,25027.0
2016-05-25 14:00:00,69.79,69.8,69.69,69.73,19397.0,60.3721,60.3807,60.2855,60.3202,19397.0
2016-05-25 14:10:00,69.74,69.74,69.69,69.73,20531.0,60.3288,60.3288,60.2855,60.3202,20531.0
2016-05-25 14:20:00,69.72,69.73,69.6,69.6,15120.0,60.3115,60.3202,60.2077,60.2077,15120.0
2016-05-25 14:30:00,69.6,69.69,69.59,69.61,25624.0,60.2077,60.2855,60.199,60.2163,25624.0
2016-05-25 14:40:00,69.6,69.6,69.51,69.51,13325.0,60.2077,60.2077,60.1298,60.1298,13325.0
2016-05-25 14:50:00,69.5,69.5,69.43,69.43,11041.0,60.1212,60.1212,60.0606,60.0606,11041.0
2016-05-25 15:00:00,69.43,69.45,69.4,69.44,23185.0,60.0606,60.0779,60.0347,60.0693,23185.0
2016-05-25 15:10:00,69.42,69.55,69.41,69.52,20507.0,60.052,60.1644,60.0433,60.1385,20507.0
2016-05-25 15:20:00,69.53,69.58,69.5,69.57,19276.0,60.1471,60.1904,60.1212,60.1817,19276.0
2016-05-25 15:30:00,69.56,69.57,69.44,69.47,37877.0,60.1731,60.1817,60.0693,60.0952,37877.0
2016-05-25 15:40:00,69.48,69.49,69.34,69.39,56913.0,60.1039,60.1125,59.9828,60.026,56913.0
2016-05-25 15:50:00,69.38,69.41,69.33,69.34,122331.0,60.0174,60.0433,59.9741,59.9828,122331.0
2016-05-26 09:30:00,69.32,69.84,69.19,69.22,20651.0,59.9655,60.4153,59.853,59.879,20651.0
2016-05-26 09:40:00,69.22,69.31,68.96,69.31,25612.0,59.879,59.9568,59.6541,59.9568,25612.0
2016-05-26 09:50:00,69.28,69.35,69.19,69.24,10872.0,59.9309,59.9914,59.853,59.8963,10872.0
2016-05-26 10:00:00,69.27,69.38,69.22,69.3,17794.0,59.9222,60.0174,59.879,59.9482,17794.0
2016-05-26 10:10:00,69.3,69.42,69.27,69.38,21482.0,59.9482,60.052,59.9222,60.0174,21482.0
2016-05-26 10:20:00,69.38,69.41,69.31,69.39,22104.0,60.0174,60.0433,59.9568,60.026,22104.0
2016-05-26 10:30:00,69.45,69.47,69.38,69.43,18752.0,60.0779,60.0952,60.0174,60.0606,18752.0
2016-05-26 10:40:00,69.44,69.46,69.33,69.33,15081.0,60.0693,60.0866,59.9741,59.9741,15081.0
2016-05-26 10:50:00,69.33,69.36,69.22,69.29,14902.0,59.9741,60.0001,59.879,59.9395,14902.0
2016-05-26 11:00:00,69.26,69.3,69.25,69.29,7301.0,59.9136,59.9482,59.9049,59.9395,7301.0
2016-05-26 11:10:00,69.29,69.32,69.18,69.18,9239.0,59.9395,59.9655,59.8444,59.8444,9239.0
2016-05-26 11:20:00,69.17,69.22,69.1,69.2,11214.0,59.8357,59.879,59.7752,59.8617,11214.0
2016-05-26 11:30:00,69.19,69.25,69.17,69.19,10157.0,59.853,59.9049,59.8357,59.853,10157.0
2016-05-26 11:40:00,69.17,69.24,69.09,69.09,10103.0,59.8357,59.8963,59.7665,59.7665,10103.0
2016-05-26 11:50:00,69.09,69.12,69.05,69.12,12061.0,59.7665,59.7925,59.7319,59.7925,12061.0
2016-05-26 12:00:00,69.13,69.23,69.13,69.16,19140.0,59.8011,59.8876,59.8011,59.8271,19140.0
2016-05-26 12:10:00,69.17,69.23,69.16,69.23,10419.0,59.8357,59.8876,59.8271,59.8876,10419.0
2016-05-26 12:20:00,69.23,69.24,69.2,69.24,10200.0,59.8876,59.8963,59.8617,59.8963,10200.0
2016-05-26 12:30:00,69.25,69.31,69.23,69.3,10178.0,59.9049,59.9568,59.8876,59.9482,10178.0
2016-05-26 12:40:00,69.31,69.31,69.17,69.2,9976.0,59.9568,59.9568,59.8357,59.8617,9976.0
2016-05-26 12:50:00,69.2,69.23,69.18,69.22,7625.0,59.8617,59.8876,59.8444,59.879,7625.0
2016-05-26 13:00:00,69.22,69.27,69.2,69.25,9130.0,59.879,59.9222,59.8617,59.9049,9130.0
2016-05-26 13:10:00,69.26,69.27,69.19,69.25,9232.0,59.9136,59.9222,59.853,59.9049,9232.0
2016-05-26 13:20:00,69.26,69.28,69.23,69.27,9064.0,59.9136,59.9309,59.8876,59.9222,9064.0
2016-05-26 13:30:00,69.27,69.27,69.23,69.23,8945.0,59.9222,59.9222,59.8876,59.8876,8945.0
2016-05-26 13:40:00,69.23,69.29,69.22,69.28,11352.0,59.8876,59.9395,59.879,59.9309,11352.0
2016-05-26 13:50:00,69.28,69.28,69.19,69.26,10611.0,59.9309,59.9309,59.853,59.9136,10611.0
2016-05-26 14:00:00,69.26,69.29,69.25,69.28,9807.0,59.9136,59.9395,59.9049,59.9309,9807.0
2016-05-26 14:10:00,69.29,69.31,69.28,69.3,5995.0,59.9395,59.9568,59.9309,59.9482,5995.0
2016-05-26 14:20:00,69.3,69.31,69.26,69.29,16865.0,59.9482,59.9568,59.9136,59.9395,16865.0
2016-05-26 14:30:00,69.29,69.33,69.28,69.33,22696.0,59.9395,59.9741,59.9309,59.9741,22696.0
2016-05-26 14:40:00,69.32,69.36,69.28,69.28,20743.0,59.9655,60.0001,59.9309,59.9309,20743.0
2016-05-26 14:50:00,69.27,69.31,69.26,69.28,19673.0,59.9222,59.9568,59.9136,59.9309,19673.0
2016-05-26 15:00:00,69.28,69.32,69.27,69.29,20311.0,59.9309,59.9655,59.9222,59.9395,20311.0
2016-05-26 15:10:00,69.3,69.31,69.24,69.29,18604.0,59.9482,59.9568,59.8963,59.9395,18604.0
2016-05-26 15:20:00,69.29,69.35,69.29,69.33,17609.0,59.9395,59.9914,59.9395,59.9741,17609.0
2016-05-26 15:30:00,69.32,69.33,69.29,69.31,50353.0,59.9655,59.9741,59.9395,59.9568,50353.0
2016-05-26 15:40:00,69.32,69.39,69.31,69.36,29653.0,59.9655,60.026,59.9568,60.0001,29653.0
2016-05-26 15:50:00,69.36,69.4,69.31,69.39,72230.0,60.0001,60.0347,59.9568,60.026,72230.0
2016-05-27 09:30:00,69.13,69.49,69.12,69.21,23775.0,59.8011,60.1125,59.7925,59.8703,23775.0
2016-05-27 09:40:00,69.21,69.23,68.91,68.96,26745.0,59.8703,59.8876,59.6108,59.6541,26745.0
2016-05-27 09:50:00,68.96,68.99,68.87,68.9,6020.0,59.6541,59.68,59.5762,59.6022,6020.0
2016-05-27 10:00:00,68.9,69.02,68.87,68.91,28768.0,59.6022,59.706,59.5762,59.6108,28768.0
2016-05-27 10:10:00,68.92,69.0,68.83,68.83,19550.0,59.6195,59.6887,59.5416,59.5416,19550.0
2016-05-27 10:20:00,68.84,68.92,68.79,68.87,17277.0,59.5503,59.6195,59.507,59.5762,17277.0
2016-05-27 10:30:00,68.88,68.91,68.84,68.84,24324.0,59.5849,59.6108,59.5503,59.5503,24324.0
2016-05-27 10:40:00,68.85,68.88,68.69,68.7,18609.0,59.5589,59.5849,59.4205,59.4291,18609.0
2016-05-27 10:50:00,68.7,68.73,68.64,68.67,23532.0,59.4291,59.4551,59.3772,59.4032,23532.0
2016-05-27 11:00:00,68.68,68.7,68.54,68.6,64495.0,59.4118,59.4291,59.2907,59.3426,64495.0
2016-05-27 11:10:00,68.6,68.7,68.6,68.66,24196.0,59.3426,59.4291,59.3426,59.3945,24196.0
2016-05-27 11:20:00,68.66,68.7,68.6,68.68,32263.0,59.3945,59.4291,59.3426,59.4118,32263.0
2016-05-27 11:30:00,68.7,68.86,68.69,68.83,28907.0,59.4291,59.5676,59.4205,59.5416,28907.0
2016-05-27 11:40:00,68.83,68.84,68.74,68.75,21562.0,59.5416,59.5503,59.4637,59.4724,21562.0
2016-05-27 11:50:00,68.74,68.84,68.71,68.83,18646.0,59.4637,59.5503,59.4378,59.5416,18646.0
2016-05-27 12:00:00,68.84,68.91,68.78,68.78,24173.0,59.5503,59.6108,59.4983,59.4983,24173.0
2016-05-27 12:10:00,68.8,68.87,68.78,68.87,17856.0,59.5157,59.5762,59.4983,59.5762,17856.0
2016-05-27 12:20:00,68.86,68.93,68.81,68.92,24940.0,59.5676,59.6281,59.5243,59.6195,24940.0
2016-05-27 12:30:00,68.92,68.92,68.84,68.9,30483.0,59.6195,59.6195,59.5503,59.6022,30483.0
2016-05-27 12:40:00,68.92,69.02,68.9,69.0,15094.0,59.6195,59.706,59.6022,59.6887,15094.0
2016-05-27 12:50:00,68.99,69.0,68.9,69.0,23953.0,59.68,59.6887,59.6022,59.6887,23953.0
2016-05-27 13:00:00,69.0,69.09,68.99,69.04,14053.0,59.6887,59.7665,59.68,59.7233,14053.0
2016-05-27 13:10:00,69.04,69.07,68.94,68.99,16504.0,59.7233,59.7492,59.6368,59.68,16504.0
2016-05-27 13:20:00,68.99,69.09,68.99,69.04,11871.0,59.68,59.7665,59.68,59.7233,11871.0
2016-05-27 13:30:00,69.04,69.14,69.02,69.02,12071.0,59.7233,59.8098,59.706,59.706,12071.0
2016-05-27 13:40:00,69.02,69.13,68.97,69.13,12170.0,59.706,59.8011,59.6627,59.8011,12170.0
2016-05-27 13:50:00,69.14,69.17,69.09,69.09,15709.0,59.8098,59.8357,59.7665,59.7665,15709.0
2016-05-27 14:00:00,69.09,69.15,69.04,69.13,12953.0,59.7665,59.8184,59.7233,59.8011,12953.0
2016-05-27 14:10:00,69.12,69.16,69.11,69.14,12429.0,59.7925,59.8271,59.7838,59.8098,12429.0
2016-05-27 14:20:00,69.15,69.24,69.13,69.16,16097.0,59.8184,59.8963,59.8011,59.8271,16097.0
2016-05-27 14:30:00,69.16,69.26,69.14,69.16,18932.0,59.8271,59.9136,59.8098,59.8271,18932.0
2016-05-27 14:40:00,69.16,69.21,69.16,69.2,16709.0,59.8271,59.8703,59.8271,59.8617,16709.0
2016-05-27 14:50:00,69.2,69.24,69.17,69.23,11494.0,59.8617,59.8963,59.8357,59.8876,11494.0
2016-05-27 15:00:00,69.22,69.28,69.19,69.25,26862.0,59.879,59.9309,59.853,59.9049,26862.0
2016-05-27 15:10:00,69.25,69.37,69.25,69.37,26637.0,59.9049,60.0087,59.9049,60.0087,26637.0
2016-05-27 15:20:00,69.36,69.44,69.34,69.44,26598.0,60.0001,60.0693,59.9828,60.0693,26598.0
2016-05-27 15:30:00,69.44,69.46,69.34,69.44,42974.0,60.0693,60.0866,59.9828,60.0693,42974.0
2016-05-27 15:40:00,69.45,69.51,69.36,69.46,44931.0,60.0779,60.1298,60.0001,60.0866,44931.0
2016-05-27 15:50:00,69.46,69.51,69.43,69.5,114603.0,60.0866,60.1298,60.0606,60.1212,114603.0
2016-05-31 09:30:00,69.6,69.73,69.21,69.23,27401.0,60.2077,60.3202,59.8703,59.8876,27401.0
2016-05-31 09:40:00,69.25,69.37,69.13,69.26,20379.0,59.9049,60.0087,59.8011,59.9136,20379.0
2016-05-31 09:50:00,69.26,69.29,69.07,69.12,25136.0,59.9136,59.9395,59.7492,59.7925,25136.0
2016-05-31 10:00:00,69.12,69.24,69.09,69.21,29716.0,59.7925,59.8963,59.7665,59.8703,29716.0
2016-05-31 10:10:00,69.2,69.31,69.15,69.26,30853.0,59.8617,59.9568,59.8184,59.9136,30853.0
2016-05-31 10:20:00,69.26,69.38,69.24,69.28,28419.0,59.9136,60.0174,59.8963,59.9309,28419.0
2016-05-31 10:30:00,69.29,69.39,69.2,69.21,20426.0,59.9395,60.026,59.8617,59.8703,20426.0
2016-05-31 10:40:00,69.2,69.24,69.09,69.22,27642.0,59.8617,59.8963,59.7665,59.879,27642.0
2016-05-31 10:50:00,69.22,69.26,69.12,69.26,26792.0,59.879,59.9136,59.7925,59.9136,26792.0
2016-05-31 11:00:00,69.25,69.31,69.19,69.26,44212.0,59.9049,59.9568,59.853,59.9136,44212.0
2016-05-31 11:10:00,69.25,69.25,69.17,69.23,34119.0,59.9049,59.9049,59.8357,59.8876,34119.0
2016-05-31 11:20:00,69.23,69.28,69.2,69.26,22090.0,59.8876,59.9309,59.8617,59.9136,22090.0
2016-05-31 11:30:00,69.26,69.27,69.12,69.2,23556.0,59.9136,59.9222,59.7925,59.8617,23556.0
2016-05-31 11:40:00,69.2,69.22,69.17,69.18,24646.0,59.8617,59.879,59.8357,59.8444,24646.0
2016-05-31 11:50:00,69.18,69.2,69.03,69.04,17998.0,59.8444,59.8617,59.7146,59.7233,17998.0
2016-05-31 12:00:00,69.04,69.08,68.97,68.99,27202.0,59.7233,59.7579,59.6627,59.68,27202.0
2016-05-31 12:10:00,68.99,68.99,68.89,68.93,17410.0,59.68,59.68,59.5935,59.6281,17410.0
2016-05-31 12:20:00,68.92,68.95,68.9,68.92,37113.0,59.6195,59.6454,59.6022,59.6195,37113.0
2016-05-31 12:30:00,68.91,68.91,68.8,68.81,43068.0,59.6108,59.6108,59.5157,59.5243,43068.0
2016-05-31 12:40:00,68.81,68.83,68.73,68.76,19485.0,59.5243,59.5416,59.4551,59.481,19485.0
2016-05-31 12:50:00,68.76,68.95,68.75,68.95,18927.0,59.481,59.6454,59.4724,59.6454,18927.0
2016-05-31 13:00:00,68.96,68.96,68.82,68.86,20963.0,59.6541,59.6541,59.533,59.5676,20963.0
2016-05-31 13:10:00,68.86,68.92,68.85,68.92,15992.0,59.5676,59.6195,59.5589,59.6195,15992.0
2016-05-31 13:20:00,68.92,69.02,68.89,69.02,28079.0,59.6195,59.706,59.5935,59.706,28079.0
2016-05-31 13:30:00,69.02,69.16,69.0,69.13,30788.0,59.706,59.8271,59.6887,59.8011,30788.0
2016-05-31 13:40:00,69.12,69.13,69.1,69.12,23269.0,59.7925,59.8011,59.7752,59.7925,23269.0
2016-05-31 13:50:00,69.12,69.19,69.09,69.12,31150.0,59.7925,59.853,59.7665,59.7925,31150.0
2016-05-31 14:00:00,69.12,69.13,68.92,68.95,42747.0,59.7925,59.8011,59.6195,59.6454,42747.0
2016-05-31 14:10:00,68.95,68.99,68.86,68.96,37706.0,59.6454,59.68,59.5676,59.6541,37706.0
2016-05-31 14:20:00,68.96,69.12,68.95,69.1,55125.0,59.6541,59.7925,59.6454,59.7752,55125.0
2016-05-31 14:30:00,69.09,69.14,68.99,69.12,41576.0,59.7665,59.8098,59.68,59.7925,41576.0
2016-05-31 14:40:00,69.13,69.18,69.1,69.18,74531.0,59.8011,59.8444,59.7752,59.8444,74531.0
2016-05-31 14:50:00,69.18,69.2,69.12,69.12,50714.0,59.8444,59.8617,59.7925,59.7925,50714.0
2016-05-31 15:00:00,69.12,69.15,69.03,69.05,141389.0,59.7925,59.8184,59.7146,59.7319,141389.0
2016-05-31 15:10:00,69.05,69.14,69.04,69.13,69647.0,59.7319,59.8098,59.7233,59.8011,69647.0
2016-05-31 15:20:00,69.13,69.21,69.05,69.2,53868.0,59.8011,59.8703,59.7319,59.8617,53868.0
2016-05-31 15:30:00,69.2,69.26,69.2,69.26,67502.0,59.8617,59.9136,59.8617,59.9136,67502.0
2016-05-31 15:40:00,69.25,69.35,69.21,69.31,101216.0,59.9049,59.9914,59.8703,59.9568,101216.0
2016-05-31 15:50:00,69.31,69.35,69.24,69.27,170884.0,59.9568,59.9914,59.8963,59.9222,170884.0
2016-06-01 09:30:00,69.01,69.04,68.64,68.97,35728.0,59.6973,59.7233,59.3772,59.6627,35728.0
2016-06-01 09:40:00,68.97,69.04,68.84,68.94,30071.0,59.6627,59.7233,59.5503,59.6368,30071.0
2016-06-01 09:50:00,68.95,69.01,68.83,68.97,22519.0,59.6454,59.6973,59.5416,59.6627,22519.0
2016-06-01 10:00:00,68.97,69.09,68.9,68.95,35825.0,59.6627,59.7665,59.6022,59.6454,35825.0
2016-06-01 10:10:00,68.94,69.02,68.88,68.9,17722.0,59.6368,59.706,59.5849,59.6022,17722.0
2016-06-01 10:20:00,68.92,68.97,68.84,68.97,25692.0,59.6195,59.6627,59.5503,59.6627,25692.0
2016-06-01 10:30:00,68.97,69.18,68.92,69.12,40721.0,59.6627,59.8444,59.6195,59.7925,40721.0
2016-06-01 10:40:00,69.12,69.12,68.96,69.02,23564.0,59.7925,59.7925,59.6541,59.706,23564.0
2016-06-01 10:50:00,69.02,69.25,69.01,69.23,24182.0,59.706,59.9049,59.6973,59.8876,24182.0
2016-06-01 11:00:00,69.24,69.33,69.24,69.32,20101.0,59.8963,59.9741,59.8963,59.9655,20101.0
2016-06-01 11:10:00,69.32,69.4,69.13,69.14,41326.0,59.9655,60.0347,59.8011,59.8098,41326.0
2016-06-01 11:20:00,69.14,69.18,69.09,69.14,18598.0,59.8098,59.8444,59.7665,59.8098,18598.0
2016-06-01 11:30:00,69.14,69.14,69.01,69.07,16053.0,59.8098,59.8098,59.6973,59.7492,16053.0
2016-06-01 11:40:00,69.06,69.23,69.06,69.23,21906.0,59.7406,59.8876,59.7406,59.8876,21906.0
2016-06-01 11:50:00,69.25,69.35,69.25,69.35,15238.0,59.9049,59.9914,59.9049,59.9914,15238.0
2016-06-01 12:00:00,69.34,69.45,69.28,69.33,42122.0,59.9828,60.0779,59.9309,59.9741,42122.0
2016-06-01 12:10:00,69.33,69.35,69.26,69.28,10689.0,59.9741,59.9914,59.9136,59.9309,10689.0
2016-06-01 12:20:00,69.3,69.41,69.3,69.39,15933.0,59.9482,60.0433,59.9482,60.026,15933.0
2016-06-01 12:30:00,69.38,69.39,69.25,69.31,17241.0,60.0174,60.026,59.9049,59.9568,17241.0
2016-06-01 12:40:00,69.31,69.34,69.25,69.27,28046.0,59.9568,59.9828,59.9049,59.9222,28046.0
2016-06-01 12:50:00,69.27,69.35,69.26,69.35,17795.0,59.9222,59.9914,59.9136,59.9914,17795.0
2016-06-01 13:00:00,69.36,69.37,69.31,69.31,18745.0,60.0001,60.0087,59.9568,59.9568,18745.0
2016-06-01 13:10:00,69.3,69.31,69.19,69.22,15605.0,59.9482,59.9568,59.853,59.879,15605.0
2016-06-01 13:20:00,69.22,69.27,69.21,69.22,22015.0,59.879,59.9222,59.8703,59.879,22015.0
2016-06-01 13:30:00,69.22,69.23,69.11,69.13,18043.0,59.879,59.8876,59.7838,59.8011,18043.0
2016-06-01 13:40:00,69.14,69.18,69.12,69.12,17737.0,59.8098,59.8444,59.7925,59.7925,17737.0
2016-06-01 13:50:00,69.12,69.19,69.11,69.18,21745.0,59.7925,59.853,59.7838,59.8444,21745.0
2016-06-01 14:00:00,69.19,69.19,69.1,69.11,21464.0,59.853,59.853,59.7752,59.7838,21464.0
2016-06-01 14:10:00,69.11,69.26,69.11,69.24,27754.0,59.7838,59.9136,59.7838,59.8963,27754.0
2016-06-01 14:20:00,69.24,69.24,69.17,69.17,23719.0,59.8963,59.8963,59.8357,59.8357,23719.0
2016-06-01 14:30:00,69.17,69.17,69.02,69.06,26603.0,59.8357,59.8357,59.706,59.7406,26603.0
2016-06-01 14:40:00,69.07,69.1,69.02,69.09,30015.0,59.7492,59.7752,59.706,59.7665,30015.0
2016-06-01 14:50:00,69.1,69.13,69.05,69.08,24990.0,59.7752,59.8011,59.7319,59.7579,24990.0
2016-06-01 15:00:00,69.08,69.15,69.0,69.07,54407.0,59.7579,59.8184,59.6887,59.7492,54407.0
2016-06-01 15:10:00,69.08,69.16,69.03,69.15,32971.0,59.7579,59.8271,59.7146,59.8184,32971.0
2016-06-01 15:20:00,69.15,69.21,69.11,69.12,60300.0,59.8184,59.8703,59.7838,59.7925,60300.0
2016-06-01 15:30:00,69.12,69.13,69.04,69.04,68927.0,59.7925,59.8011,59.7233,59.7233,68927.0
2016-06-01 15:40:00,69.04,69.09,68.99,69.02,99948.0,59.7233,59.7665,59.68,59.706,99948.0
2016-06-01 15:50:00,69.02,69.07,68.97,69.05,100548.0,59.706,59.7492,59.6627,59.7319,100548.0
2016-06-02 09:30:00,69.06,69.16,68.75,68.75,13282.0,59.7406,59.8271,59.4724,59.4724,13282.0
2016-06-02 09:40:00,68.77,68.96,68.72,68.72,16940.0,59.4897,59.6541,59.4464,59.4464,16940.0
2016-06-02 09:50:00,68.71,68.88,68.62,68.86,27592.0,59.4378,59.5849,59.3599,59.5676,27592.0
2016-06-02 10:00:00,68.86,69.03,68.84,68.89,88445.0,59.5676,59.7146,59.5503,59.5935,88445.0
2016-06-02 10:10:00,68.9,68.91,68.77,68.8,19556.0,59.6022,59.6108,59.4897,59.5157,19556.0
2016-06-02 10:20:00,68.8,68.9,68.77,68.84,36943.0,59.5157,59.6022,59.4897,59.5503,36943.0
2016-06-02 10:30:00,68.86,68.9,68.72,68.77,39229.0,59.5676,59.6022,59.4464,59.4897,39229.0
2016-06-02 10:40:00,68.77,68.79,68.69,68.77,35714.0,59.4897,59.507,59.4205,59.4897,35714.0
2016-06-02 10:50:00,68.78,68.81,68.69,68.7,27306.0,59.4983,59.5243,59.4205,59.4291,27306.0
2016-06-02 11:00:00,68.7,68.77,68.67,68.69,284426.0,59.4291,59.4897,59.4032,59.4205,284426.0
2016-06-02 11:10:00,68.69,68.88,68.68,68.88,35991.0,59.4205,59.5849,59.4118,59.5849,35991.0
2016-06-02 11:20:00,68.87,68.91,68.71,68.71,24063.0,59.5762,59.6108,59.4378,59.4378,24063.0
2016-06-02 11:30:00,68.68,68.9,68.68,68.89,11896.0,59.4118,59.6022,59.4118,59.5935,11896.0
2016-06-02 11:40:00,68.91,68.94,68.82,68.82,20139.0,59.6108,59.6368,59.533,59.533,20139.0
2016-06-02 11:50:00,68.82,68.85,68.77,68.82,23152.0,59.533,59.5589,59.4897,59.533,23152.0
2016-06-02 12:00:00,68.83,68.84,68.81,68.82,34935.0,59.5416,59.5503,59.5243,59.533,34935.0
2016-06-02 12:10:00,68.83,68.83,68.82,68.83,5500.0,59.5416,59.5416,59.533,59.5416,5500.0
2016-06-02 12:20:00,68.83,68.95,68.82,68.85,31934.0,59.5416,59.6454,59.533,59.5589,31934.0
2016-06-02 12:30:00,68.85,68.86,68.67,68.77,34486.0,59.5589,59.5676,59.4032,59.4897,34486.0
2016-06-02 12:40:00,68.78,68.81,68.75,68.78,13770.0,59.4983,59.5243,59.4724,59.4983,13770.0
2016-06-02 12:50:00,68.78,68.83,68.78,68.82,29571.0,59.4983,59.5416,59.4983,59.533,29571.0
2016-06-02 13:00:00,68.82,68.83,68.8,68.83,11143.0,59.533,59.5416,59.5157,59.5416,11143.0
2016-06-02 13:10:00,68.82,68.84,68.78,68.78,36612.0,59.533,59.5503,59.4983,59.4983,36612.0
2016-06-02 13:20:00,68.78,68.79,68.74,68.75,22985.0,59.4983,59.507,59.4637,59.4724,22985.0
2016-06-02 13:30:00,68.74,68.78,68.74,68.77,19221.0,59.4637,59.4983,59.4637,59.4897,19221.0
2016-06-02 13:40:00,68.77,68.77,68.74,68.76,15652.0,59.4897,59.4897,59.4637,59.481,15652.0
2016-06-02 13:50:00,68.76,68.81,68.75,68.78,26855.0,59.481,59.5243,59.4724,59.4983,26855.0
2016-06-02 14:00:00,68.79,68.84,68.76,68.83,35668.0,59.507,59.5503,59.481,59.5416,35668.0
2016-06-02 14:10:00,68.84,68.88,68.83,68.87,25952.0,59.5503,59.5849,59.5416,59.5762,25952.0
2016-06-02 14:20:00,68.88,68.92,68.83,68.83,48803.0,59.5849,59.6195,59.5416,59.5416,48803.0
2016-06-02 14:30:00,68.84,68.85,68.77,68.79,29230.0,59.5503,59.5589,59.4897,59.507,29230.0
2016-06-02 14:40:00,68.79,68.81,68.78,68.78,25623.0,59.507,59.5243,59.4983,59.4983,25623.0
2016-06-02 14:50:00,68.78,68.82,68.76,68.82,43734.0,59.4983,59.533,59.481,59.533,43734.0
2016-06-02 15:00:00,68.81,68.86,68.8,68.83,26300.0,59.5243,59.5676,59.5157,59.5416,26300.0
2016-06-02 15:10:00,68.83,68.93,68.77,68.93,89993.0,59.5416,59.6281,59.4897,59.6281,89993.0
2016-06-02 15:20:00,68.94,69.0,68.74,68.81,328904.0,59.6368,59.6887,59.4637,59.5243,328904.0
2016-06-02 15:30:00,68.81,68.89,68.77,68.84,56816.0,59.5243,59.5935,59.4897,59.5503,56816.0
2016-06-02 15:40:00,68.85,68.94,68.82,68.85,147578.0,59.5589,59.6368,59.533,59.5589,147578.0
2016-06-02 15:50:00,68.86,68.86,68.79,68.8,234968.0,59.5676,59.5676,59.507,59.5157,234968.0
2016-06-03 09:30:00,68.65,68.78,68.37,68.42,31342.0,59.3859,59.4983,59.1437,59.1869,31342.0
2016-06-03 09:40:00,68.43,68.55,68.29,68.36,25846.0,59.1956,59.2994,59.0745,59.135,25846.0
2016-06-03 09:50:00,68.35,68.43,68.32,68.37,18805.0,59.1264,59.1956,59.1004,59.1437,18805.0
2016-06-03 10:00:00,68.36,68.36,68.1,68.11,22510.0,59.135,59.135,58.9101,58.9188,22510.0
2016-06-03 10:10:00,68.14,68.17,68.08,68.12,14822.0,58.9447,58.9707,58.8928,58.9274,14822.0
2016-06-03 10:20:00,68.1,68.17,68.05,68.09,52036.0,58.9101,58.9707,58.8669,58.9015,52036.0
2016-06-03 10:30:00,68.12,68.24,68.05,68.06,63123.0,58.9274,59.0312,58.8669,58.8755,63123.0
2016-06-03 10:40:00,68.07,68.1,67.97,68.05,33301.0,58.8842,58.9101,58.7977,58.8669,33301.0
2016-06-03 10:50:00,68.05,68.08,67.92,68.01,114845.0,58.8669,58.8928,58.7544,58.8323,114845.0
2016-06-03 11:00:00,68.01,68.06,67.96,67.99,44057.0,58.8323,58.8755,58.789,58.815,44057.0
2016-06-03 11:10:00,67.99,68.0,67.89,67.91,19681.0,58.815,58.8236,58.7285,58.7458,19681.0
2016-06-03 11:20:00,67.93,67.99,67.85,67.91,26997.0,58.7631,58.815,58.6939,58.7458,26997.0
2016-06-03 11:30:00,67.91,67.92,67.72,67.76,53572.0,58.7458,58.7544,58.5814,58.616,53572.0
2016-06-03 11:40:00,67.75,67.79,67.7,67.71,39981.0,58.6073,58.6419,58.5641,58.5727,39981.0
2016-06-03 11:50:00,67.73,67.81,67.7,67.75,47408.0,58.59,58.6592,58.5641,58.6073,47408.0
2016-06-03 12:00:00,67.74,67.76,67.69,67.7,87909.0,58.5987,58.616,58.5554,58.5641,87909.0
2016-06-03 12:10:00,67.7,67.83,67.69,67.83,116167.0,58.5641,58.6765,58.5554,58.6765,116167.0
2016-06-03 12:20:00,67.83,67.85,67.82,67.85,26980.0,58.6765,58.6939,58.6679,58.6939,26980.0
2016-06-03 12:30:00,67.85,67.99,67.85,67.92,46908.0,58.6939,58.815,58.6939,58.7544,46908.0
2016-06-03 12:40:00,67.92,67.99,67.85,67.93,34228.0,58.7544,58.815,58.6939,58.7631,34228.0
2016-06-03 12:50:00,67.92,67.97,67.86,67.96,51706.0,58.7544,58.7977,58.7025,58.789,51706.0
2016-06-03 13:00:00,67.96,67.99,67.94,67.98,38438.0,58.789,58.815,58.7717,58.8063,38438.0
2016-06-03 13:10:00,67.98,68.06,67.96,68.0,89853.0,58.8063,58.8755,58.789,58.8236,89853.0
2016-06-03 13:20:00,68.02,68.15,67.94,67.99,87866.0,58.8409,58.9534,58.7717,58.815,87866.0
2016-06-03 13:30:00,68.0,68.04,67.89,67.99,35293.0,58.8236,58.8582,58.7285,58.815,35293.0
2016-06-03 13:40:00,68.0,68.23,67.98,68.23,1198646.0,58.8236,59.0226,58.8063,59.0226,1198646.0
2016-06-03 13:50:00,68.23,68.23,68.1,68.13,90646.0,59.0226,59.0226,58.9101,58.9361,90646.0
2016-06-03 14:00:00,68.14,68.22,68.1,68.17,131120.0,58.9447,59.0139,58.9101,58.9707,131120.0
2016-06-03 14:10:00,68.17,68.22,68.13,68.13,193920.0,58.9707,59.0139,58.9361,58.9361,193920.0
2016-06-03 14:20:00,68.14,68.14,67.88,67.91,95560.0,58.9447,58.9447,58.7198,58.7458,95560.0
2016-06-03 14:30:00,67.91,68.18,67.89,68.15,147723.0,58.7458,58.9793,58.7285,58.9534,147723.0
2016-06-03 14:40:00,68.15,68.24,68.14,68.22,65398.0,58.9534,59.0312,58.9447,59.0139,65398.0
2016-06-03 14:50:00,68.25,68.4,68.25,68.31,80434.0,59.0399,59.1696,59.0399,59.0918,80434.0
2016-06-03 15:00:00,68.31,68.5,68.25,68.5,64022.0,59.0918,59.2561,59.0399,59.2561,64022.0
2016-06-03 15:10:00,68.5,68.59,68.4,68.42,96394.0,59.2561,59.334,59.1696,59.1869,96394.0
2016-06-03 15:20:00,68.42,68.53,68.41,68.48,47844.0,59.1869,59.2821,59.1783,59.2388,47844.0
2016-06-03 15:30:00,68.48,68.54,68.45,68.54,45324.0,59.2388,59.2907,59.2129,59.2907,45324.0
2016-06-03 15:40:00,68.53,68.65,68.5,68.65,83041.0,59.2821,59.3859,59.2561,59.3859,83041.0
2016-06-03 15:50:00,68.65,68.66,68.44,68.47,233310.0,59.3859,59.3945,59.2042,59.2302,233310.0
2016-06-06 09:30:00,68.52,68.58,68.2,68.53,31815.0,59.2734,59.3253,58.9966,59.2821,31815.0
2016-06-06 09:40:00,68.56,68.74,68.44,68.52,63241.0,59.308,59.4637,59.2042,59.2734,63241.0
2016-06-06 09:50:00,68.52,68.63,68.44,68.53,57294.0,59.2734,59.3686,59.2042,59.2821,57294.0
2016-06-06 10:00:00,68.53,68.66,68.5,68.53,68598.0,59.2821,59.3945,59.2561,59.2821,68598.0
2016-06-06 10:10:00,68.53,68.66,68.53,68.59,69753.0,59.2821,59.3945,59.2821,59.334,69753.0
2016-06-06 10:20:00,68.58,68.67,68.55,68.58,33259.0,59.3253,59.4032,59.2994,59.3253,33259.0
2016-06-06 10:30:00,68.59,68.66,68.53,68.58,68015.0,59.334,59.3945,59.2821,59.3253,68015.0
2016-06-06 10:40:00,68.59,68.65,68.56,68.57,40128.0,59.334,59.3859,59.308,59.3167,40128.0
2016-06-06 10:50:00,68.57,68.65,68.53,68.56,56953.0,59.3167,59.3859,59.2821,59.308,56953.0
2016-06-06 11:00:00,68.56,68.64,68.55,68.63,43486.0,59.308,59.3772,59.2994,59.3686,43486.0
2016-06-06 11:10:00,68.64,68.64,68.58,68.61,64667.0,59.3772,59.3772,59.3253,59.3513,64667.0
2016-06-06 11:20:00,68.6,68.62,68.55,68.61,46245.0,59.3426,59.3599,59.2994,59.3513,46245.0
2016-06-06 11:30:00,68.61,68.79,68.57,68.79,43003.0,59.3513,59.507,59.3167,59.507,43003.0
2016-06-06 11:40:00,68.8,68.89,68.77,68.77,43797.0,59.5157,59.5935,59.4897,59.4897,43797.0
2016-06-06 11:50:00,68.77,68.88,68.69,68.7,49813.0,59.4897,59.5849,59.4205,59.4291,49813.0
2016-06-06 12:00:00,68.69,68.72,68.54,68.58,49828.0,59.4205,59.4464,59.2907,59.3253,49828.0
2016-06-06 12:10:00,68.59,68.6,68.58,68.6,16326.0,59.334,59.3426,59.3253,59.3426,16326.0
2016-06-06 12:20:00,68.6,68.6,68.52,68.54,30633.0,59.3426,59.3426,59.2734,59.2907,30633.0
2016-06-06 12:30:00,68.54,68.55,68.48,68.53,30820.0,59.2907,59.2994,59.2388,59.2821,30820.0
2016-06-06 12:40:00,68.54,68.55,68.5,68.5,24346.0,59.2907,59.2994,59.2561,59.2561,24346.0
2016-06-06 12:50:00,68.5,68.55,68.42,68.5,28706.0,59.2561,59.2994,59.1869,59.2561,28706.0
2016-06-06 13:00:00,68.5,68.55,68.49,68.55,28000.0,59.2561,59.2994,59.2475,59.2994,28000.0
2016-06-06 13:10:00,68.55,68.69,68.55,68.64,37634.0,59.2994,59.4205,59.2994,59.3772,37634.0
2016-06-06 13:20:00,68.65,68.66,68.58,68.58,45326.0,59.3859,59.3945,59.3253,59.3253,45326.0
2016-06-06 13:30:00,68.57,68.58,68.45,68.49,41766.0,59.3167,59.3253,59.2129,59.2475,41766.0
2016-06-06 13:40:00,68.49,68.52,68.47,68.48,19554.0,59.2475,59.2734,59.2302,59.2388,19554.0
2016-06-06 13:50:00,68.48,68.78,68.47,68.74,551056.0,59.2388,59.4983,59.2302,59.4637,551056.0
2016-06-06 14:00:00,68.73,68.95,68.72,68.8,82393.0,59.4551,59.6454,59.4464,59.5157,82393.0
2016-06-06 14:10:00,68.8,68.97,68.79,68.97,20403.0,59.5157,59.6627,59.507,59.6627,20403.0
2016-06-06 14:20:00,68.97,69.05,68.95,68.98,42000.0,59.6627,59.7319,59.6454,59.6714,42000.0
2016-06-06 14:30:00,68.98,69.02,68.97,68.98,36513.0,59.6714,59.706,59.6627,59.6714,36513.0
2016-06-06 14:40:00,68.98,69.0,68.92,68.95,45401.0,59.6714,59.6887,59.6195,59.6454,45401.0
2016-06-06 14:50:00,68.94,68.99,68.91,68.93,39683.0,59.6368,59.68,59.6108,59.6281,39683.0
2016-06-06 15:00:00,68.93,68.98,68.86,68.86,38316.0,59.6281,59.6714,59.5676,59.5676,38316.0
2016-06-06 15:10:00,68.86,68.93,68.86,68.92,54376.0,59.5676,59.6281,59.5676,59.6195,54376.0
2016-06-06 15:20:00,68.91,68.93,68.9,68.9,29654.0,59.6108,59.6281,59.6022,59.6022,29654.0
2016-06-06 15:30:00,68.91,68.92,68.88,68.88,43494.0,59.6108,59.6195,59.5849,59.5849,43494.0
2016-06-06 15:40:00,68.88,68.92,68.83,68.85,67777.0,59.5849,59.6195,59.5416,59.5589,67777.0
2016-06-06 15:50:00,68.84,68.85,68.72,68.75,204293.0,59.5503,59.5589,59.4464,59.4724,204293.0
2016-06-07 09:30:00,68.48,68.65,68.38,68.56,44921.0,59.2388,59.3859,59.1523,59.308,44921.0
2016-06-07 09:40:00,68.58,68.6,68.44,68.51,51361.0,59.3253,59.3426,59.2042,59.2648,51361.0
2016-06-07 09:50:00,68.51,68.57,68.44,68.49,42033.0,59.2648,59.3167,59.2042,59.2475,42033.0
2016-06-07 10:00:00,68.5,68.64,68.45,68.46,64842.0,59.2561,59.3772,59.2129,59.2215,64842.0
2016-06-07 10:10:00,68.46,68.54,68.42,68.42,26387.0,59.2215,59.2907,59.1869,59.1869,26387.0
2016-06-07 10:20:00,68.43,68.5,68.32,68.34,247600.0,59.1956,59.2561,59.1004,59.1177,247600.0
2016-06-07 10:30:00,68.36,68.39,68.32,68.33,33219.0,59.135,59.161,59.1004,59.1091,33219.0
2016-06-07 10:40:00,68.32,68.4,68.31,68.32,95887.0,59.1004,59.1696,59.0918,59.1004,95887.0
2016-06-07 10:50:00,68.33,68.36,68.29,68.33,22429.0,59.1091,59.135,59.0745,59.1091,22429.0
2016-06-07 11:00:00,68.33,68.34,68.19,68.19,75784.0,59.1091,59.1177,58.988,58.988,75784.0
2016-06-07 11:10:00,68.18,68.21,68.18,68.2,11662.0,58.9793,59.0053,58.9793,58.9966,11662.0
2016-06-07 11:20:00,68.2,68.22,68.13,68.14,48275.0,58.9966,59.0139,58.9361,58.9447,48275.0
2016-06-07 11:30:00,68.16,68.16,68.03,68.04,41770.0,58.962,58.962,58.8496,58.8582,41770.0
2016-06-07 11:40:00,68.03,68.09,67.98,67.98,190690.0,58.8496,58.9015,58.8063,58.8063,190690.0
2016-06-07 11:50:00,67.97,68.03,67.93,68.0,46382.0,58.7977,58.8496,58.7631,58.8236,46382.0
2016-06-07 12:00:00,68.0,68.02,67.97,67.98,17586.0,58.8236,58.8409,58.7977,58.8063,17586.0
2016-06-07 12:10:00,67.97,68.01,67.97,68.0,30090.0,58.7977,58.8323,58.7977,58.8236,30090.0
2016-06-07 12:20:00,68.0,68.01,67.95,67.96,55528.0,58.8236,58.8323,58.7804,58.789,55528.0
2016-06-07 12:30:00,67.95,68.01,67.93,67.96,40217.0,58.7804,58.8323,58.7631,58.789,40217.0
2016-06-07 12:40:00,67.97,68.0,67.96,67.98,18274.0,58.7977,58.8236,58.789,58.8063,18274.0
2016-06-07 12:50:00,67.97,67.97,67.93,67.95,23383.0,58.7977,58.7977,58.7631,58.7804,23383.0
2016-06-07 13:00:00,67.95,67.96,67.94,67.95,33609.0,58.7804,58.789,58.7717,58.7804,33609.0
2016-06-07 13:10:00,67.95,67.96,67.94,67.95,21408.0,58.7804,58.789,58.7717,58.7804,21408.0
2016-06-07 13:20:00,67.95,68.0,67.94,67.98,53844.0,58.7804,58.8236,58.7717,58.8063,53844.0
2016-06-07 13:30:00,67.98,68.19,67.96,68.03,343663.0,58.8063,58.988,58.789,58.8496,343663.0
2016-06-07 13:40:00,68.03,68.3,68.01,68.3,119507.0,58.8496,59.0831,58.8323,59.0831,119507.0
2016-06-07 13:50:00,68.31,68.42,68.29,68.39,82755.0,59.0918,59.1869,59.0745,59.161,82755.0
2016-06-07 14:00:00,68.41,68.41,68.24,68.38,94696.0,59.1783,59.1783,59.0312,59.1523,94696.0
2016-06-07 14:10:00,68.39,68.53,68.38,68.41,50001.0,59.161,59.2821,59.1523,59.1783,50001.0
2016-06-07 14:20:00,68.4,68.5,68.39,68.44,37680.0,59.1696,59.2561,59.161,59.2042,37680.0
2016-06-07 14:30:00,68.44,68.49,68.34,68.35,37032.0,59.2042,59.2475,59.1177,59.1264,37032.0
2016-06-07 14:40:00,68.35,68.37,68.34,68.35,37895.0,59.1264,59.1437,59.1177,59.1264,37895.0
2016-06-07 14:50:00,68.34,68.36,68.29,68.29,28600.0,59.1177,59.135,59.0745,59.0745,28600.0
2016-06-07 15:00:00,68.31,68.31,68.17,68.17,31412.0,59.0918,59.0918,58.9707,58.9707,31412.0
2016-06-07 15:10:00,68.18,68.21,68.17,68.19,42661.0,58.9793,59.0053,58.9707,58.988,42661.0
2016-06-07 15:20:00,68.2,68.26,68.18,68.23,99371.0,58.9966,59.0485,58.9793,59.0226,99371.0
2016-06-07 15:30:00,68.22,68.23,68.11,68.18,95870.0,59.0139,59.0226,58.9188,58.9793,95870.0
2016-06-07 15:40:00,68.18,68.2,68.09,68.1,120063.0,58.9793,58.9966,58.9015,58.9101,120063.0
2016-06-07 15:50:00,68.1,68.21,68.09,68.17,154974.0,58.9101,59.0053,58.9015,58.9707,154974.0
2016-06-08 09:30:00,68.4,68.5,68.18,68.48,27129.0,59.1696,59.2561,58.9793,59.2388,27129.0
2016-06-08 09:40:00,68.48,68.68,68.41,68.47,26706.0,59.2388,59.4118,59.1783,59.2302,26706.0
2016-06-08 09:50:00,68.47,68.57,68.4,68.46,40145.0,59.2302,59.3167,59.1696,59.2215,40145.0
2016-06-08 10:00:00,68.48,68.71,68.46,68.68,23304.0,59.2388,59.4378,59.2215,59.4118,23304.0
2016-06-08 10:10:00,68.67,68.73,68.54,68.54,17569.0,59.4032,59.4551,59.2907,59.2907,17569.0
2016-06-08 10:20:00,68.54,68.65,68.52,68.56,15213.0,59.2907,59.3859,59.2734,59.308,15213.0
2016-06-08 10:30:00,68.58,68.66,68.51,68.59,20579.0,59.3253,59.3945,59.2648,59.334,20579.0
2016-06-08 10:40:00,68.59,68.59,68.46,68.52,13214.0,59.334,59.334,59.2215,59.2734,13214.0
2016-06-08 10:50:00,68.51,68.52,68.45,68.48,13005.0,59.2648,59.2734,59.2129,59.2388,13005.0
2016-06-08 11:00:00,68.48,68.59,68.48,68.54,28852.0,59.2388,59.334,59.2388,59.2907,28852.0
2016-06-08 11:10:00,68.54,68.54,68.47,68.49,19848.0,59.2907,59.2907,59.2302,59.2475,19848.0
2016-06-08 11:20:00,68.49,68.56,68.46,68.49,34156.0,59.2475,59.308,59.2215,59.2475,34156.0
2016-06-08 11:30:00,68.5,68.5,68.44,68.48,14948.0,59.2561,59.2561,59.2042,59.2388,14948.0
2016-06-08 11:40:00,68.49,68.6,68.48,68.52,1016971.0,59.2475,59.3426,59.2388,59.2734,1016971.0
2016-06-08 11:50:00,68.53,68.99,68.53,68.92,56615.0,59.2821,59.68,59.2821,59.6195,56615.0
2016-06-08 12:00:00,68.93,69.0,68.86,68.92,41362.0,59.6281,59.6887,59.5676,59.6195,41362.0
2016-06-08 12:10:00,68.92,69.03,68.85,69.01,26084.0,59.6195,59.7146,59.5589,59.6973,26084.0
2016-06-08 12:20:00,69.02,69.11,69.02,69.11,26251.0,59.706,59.7838,59.706,59.7838,26251.0
2016-06-08 12:30:00,69.11,69.22,69.1,69.13,26978.0,59.7838,59.879,59.7752,59.8011,26978.0
2016-06-08 12:40:00,69.14,69.18,69.06,69.12,16286.0,59.8098,59.8444,59.7406,59.7925,16286.0
2016-06-08 12:50:00,69.12,69.26,69.11,69.21,20164.0,59.7925,59.9136,59.7838,59.8703,20164.0
2016-06-08 13:00:00,69.24,69.24,69.15,69.15,26771.0,59.8963,59.8963,59.8184,59.8184,26771.0
2016-06-08 13:10:00,69.14,69.25,69.13,69.25,60469.0,59.8098,59.9049,59.8011,59.9049,60469.0
2016-06-08 13:20:00,69.24,69.24,69.13,69.13,17159.0,59.8963,59.8963,59.8011,59.8011,17159.0
2016-06-08 13:30:00,69.13,69.25,69.12,69.25,22946.0,59.8011,59.9049,59.7925,59.9049,22946.0
2016-06-08 13:40:00,69.25,69.32,69.24,69.29,28886.0,59.9049,59.9655,59.8963,59.9395,28886.0
2016-06-08 13:50:00,69.3,69.32,69.27,69.31,36300.0,59.9482,59.9655,59.9222,59.9568,36300.0
2016-06-08 14:00:00,69.31,69.31,69.21,69.21,48395.0,59.9568,59.9568,59.8703,59.8703,48395.0
2016-06-08 14:10:00,69.22,69.29,69.21,69.24,42944.0,59.879,59.9395,59.8703,59.8963,42944.0
2016-06-08 14:20:00,69.25,69.32,69.24,69.31,19696.0,59.9049,59.9655,59.8963,59.9568,19696.0
2016-06-08 14:30:00,69.31,69.31,69.21,69.25,34941.0,59.9568,59.9568,59.8703,59.9049,34941.0
2016-06-08 14:40:00,69.25,69.26,69.17,69.18,32424.0,59.9049,59.9136,59.8357,59.8444,32424.0
2016-06-08 14:50:00,69.18,69.19,69.14,69.18,31697.0,59.8444,59.853,59.8098,59.8444,31697.0
2016-06-08 15:00:00,69.19,69.19,69.02,69.04,66127.0,59.853,59.853,59.706,59.7233,66127.0
2016-06-08 15:10:00,69.05,69.06,68.97,69.02,47410.0,59.7319,59.7406,59.6627,59.706,47410.0
2016-06-08 15:20:00,69.01,69.1,68.98,69.04,46713.0,59.6973,59.7752,59.6714,59.7233,46713.0
2016-06-08 15:30:00,69.03,69.03,68.99,68.99,43780.0,59.7146,59.7146,59.68,59.68,43780.0
2016-06-08 15:40:00,69.0,69.12,68.97,69.1,106708.0,59.6887,59.7925,59.6627,59.7752,106708.0
2016-06-08 15:50:00,69.09,69.11,69.0,69.07,121495.0,59.7665,59.7838,59.6887,59.7492,121495.0
2016-06-09 09:30:00,68.92,69.25,68.6,68.66,18218.0,59.6195,59.9049,59.3426,59.3945,18218.0
2016-06-09 09:40:00,68.69,68.76,68.61,68.67,17138.0,59.4205,59.481,59.3513,59.4032,17138.0
2016-06-09 09:50:00,68.69,68.74,68.6,68.68,29921.0,59.4205,59.4637,59.3426,59.4118,29921.0
2016-06-09 10:00:00,68.69,68.85,68.6,68.62,24267.0,59.4205,59.5589,59.3426,59.3599,24267.0
2016-06-09 10:10:00,68.62,68.73,68.57,68.6,25682.0,59.3599,59.4551,59.3167,59.3426,25682.0
2016-06-09 10:20:00,68.6,68.64,68.58,68.61,24160.0,59.3426,59.3772,59.3253,59.3513,24160.0
2016-06-09 10:30:00,68.59,68.59,68.51,68.54,21386.0,59.334,59.334,59.2648,59.2907,21386.0
2016-06-09 10:40:00,68.54,68.58,68.51,68.53,16100.0,59.2907,59.3253,59.2648,59.2821,16100.0
2016-06-09 10:50:00,68.53,68.64,68.51,68.52,19807.0,59.2821,59.3772,59.2648,59.2734,19807.0
2016-06-09 11:00:00,68.53,68.54,68.47,68.51,20971.0,59.2821,59.2907,59.2302,59.2648,20971.0
2016-06-09 11:10:00,68.52,68.53,68.43,68.47,23397.0,59.2734,59.2821,59.1956,59.2302,23397.0
2016-06-09 11:20:00,68.47,68.56,68.46,68.47,13581.0,59.2302,59.308,59.2215,59.2302,13581.0
2016-06-09 11:30:00,68.47,68.62,68.47,68.58,20398.0,59.2302,59.3599,59.2302,59.3253,20398.0
2016-06-09 11:40:00,68.59,68.72,68.59,68.67,18229.0,59.334,59.4464,59.334,59.4032,18229.0
2016-06-09 11:50:00,68.67,68.67,68.62,68.63,14719.0,59.4032,59.4032,59.3599,59.3686,14719.0
2016-06-09 12:00:00,68.64,68.64,68.58,68.59,17200.0,59.3772,59.3772,59.3253,59.334,17200.0
2016-06-09 12:10:00,68.58,68.6,68.51,68.51,22119.0,59.3253,59.3426,59.2648,59.2648,22119.0
2016-06-09 12:20:00,68.51,68.51,68.43,68.43,27037.0,59.2648,59.2648,59.1956,59.1956,27037.0
2016-06-09 12:30:00,68.43,68.59,68.42,68.59,30278.0,59.1956,59.334,59.1869,59.334,30278.0
2016-06-09 12:40:00,68.59,68.6,68.53,68.58,18560.0,59.334,59.3426,59.2821,59.3253,18560.0
2016-06-09 12:50:00,68.58,68.58,68.46,68.48,51451.0,59.3253,59.3253,59.2215,59.2388,51451.0
2016-06-09 13:00:00,68.47,68.52,68.44,68.49,28517.0,59.2302,59.2734,59.2042,59.2475,28517.0
2016-06-09 13:10:00,68.5,68.53,68.41,68.46,53269.0,59.2561,59.2821,59.1783,59.2215,53269.0
2016-06-09 13:20:00,68.46,68.53,68.45,68.51,52024.0,59.2215,59.2821,59.2129,59.2648,52024.0
2016-06-09 13:30:00,68.51,68.52,68.43,68.46,30182.0,59.2648,59.2734,59.1956,59.2215,30182.0
2016-06-09 13:40:00,68.45,68.48,68.43,68.44,18202.0,59.2129,59.2388,59.1956,59.2042,18202.0
2016-06-09 13:50:00,68.43,68.44,68.35,68.36,19646.0,59.1956,59.2042,59.1264,59.135,19646.0
2016-06-09 14:00:00,68.36,68.42,68.36,68.41,19010.0,59.135,59.1869,59.135,59.1783,19010.0
2016-06-09 14:10:00,68.41,68.45,68.4,68.42,20868.0,59.1783,59.2129,59.1696,59.1869,20868.0
2016-06-09 14:20:00,68.43,68.51,68.39,68.4,41176.0,59.1956,59.2648,59.161,59.1696,41176.0
2016-06-09 14:30:00,68.39,68.61,68.39,68.61,53536.0,59.161,59.3513,59.161,59.3513,53536.0
2016-06-09 14:40:00,68.62,68.68,68.57,68.61,36599.0,59.3599,59.4118,59.3167,59.3513,36599.0
2016-06-09 14:50:00,68.61,68.67,68.55,68.66,16993.0,59.3513,59.4032,59.2994,59.3945,16993.0
2016-06-09 15:00:00,68.66,68.68,68.58,68.64,35931.0,59.3945,59.4118,59.3253,59.3772,35931.0
2016-06-09 15:10:00,68.64,68.64,68.57,68.6,19024.0,59.3772,59.3772,59.3167,59.3426,19024.0
2016-06-09 15:20:00,68.6,68.64,68.58,68.59,29943.0,59.3426,59.3772,59.3253,59.334,29943.0
2016-06-09 15:30:00,68.59,68.61,68.56,68.61,46254.0,59.334,59.3513,59.308,59.3513,46254.0
2016-06-09 15:40:00,68.6,68.62,68.51,68.6,57565.0,59.3426,59.3599,59.2648,59.3426,57565.0
2016-06-09 15:50:00,68.6,68.62,68.54,68.56,103786.0,59.3426,59.3599,59.2907,59.308,103786.0
2016-06-10 09:30:00,67.92,68.05,67.78,67.78,18969.0,58.7544,58.8669,58.6333,58.6333,18969.0
2016-06-10 09:40:00,67.78,67.81,67.56,67.56,32929.0,58.6333,58.6592,58.443,58.443,32929.0
2016-06-10 09:50:00,67.54,67.54,67.29,67.4,45639.0,58.4257,58.4257,58.2094,58.3046,45639.0
2016-06-10 10:00:00,67.38,67.43,67.35,67.4,49715.0,58.2873,58.3305,58.2613,58.3046,49715.0
2016-06-10 10:10:00,67.4,67.51,67.39,67.45,44046.0,58.3046,58.3997,58.2959,58.3478,44046.0
2016-06-10 10:20:00,67.43,67.47,67.33,67.47,46028.0,58.3305,58.3651,58.244,58.3651,46028.0
2016-06-10 10:30:00,67.47,67.59,67.47,67.52,38320.0,58.3651,58.4689,58.3651,58.4084,38320.0
2016-06-10 10:40:00,67.53,67.6,67.48,67.58,42537.0,58.417,58.4776,58.3738,58.4603,42537.0
2016-06-10 10:50:00,67.57,67.57,67.36,67.38,64592.0,58.4516,58.4516,58.27,58.2873,64592.0
2016-06-10 11:00:00,67.38,67.49,67.23,67.48,105264.0,58.2873,58.3824,58.1575,58.3738,105264.0
2016-06-10 11:10:00,67.5,67.55,67.46,67.54,53353.0,58.3911,58.4343,58.3565,58.4257,53353.0
2016-06-10 11:20:00,67.54,67.63,67.48,67.58,60719.0,58.4257,58.5035,58.3738,58.4603,60719.0
2016-06-10 11:30:00,67.56,67.66,67.54,67.62,18326.0,58.443,58.5295,58.4257,58.4949,18326.0
2016-06-10 11:40:00,67.61,67.69,67.56,67.67,18384.0,58.4862,58.5554,58.443,58.5381,18384.0
2016-06-10 11:50:00,67.66,67.81,67.63,67.81,12147.0,58.5295,58.6592,58.5035,58.6592,12147.0
2016-06-10 12:00:00,67.81,67.82,67.56,67.58,23868.0,58.6592,58.6679,58.443,58.4603,23868.0
2016-06-10 12:10:00,67.57,67.62,67.53,67.53,50501.0,58.4516,58.4949,58.417,58.417,50501.0
2016-06-10 12:20:00,67.56,67.68,67.54,67.66,43411.0,58.443,58.5468,58.4257,58.5295,43411.0
2016-06-10 12:30:00,67.66,67.78,67.62,67.71,46750.0,58.5295,58.6333,58.4949,58.5727,46750.0
2016-06-10 12:40:00,67.7,67.88,67.7,67.84,71701.0,58.5641,58.7198,58.5641,58.6852,71701.0
2016-06-10 12:50:00,67.82,67.87,67.81,67.85,16717.0,58.6679,58.7112,58.6592,58.6939,16717.0
2016-06-10 13:00:00,67.84,67.92,67.84,67.88,13666.0,58.6852,58.7544,58.6852,58.7198,13666.0
2016-06-10 13:10:00,67.87,67.98,67.87,67.96,13914.0,58.7112,58.8063,58.7112,58.789,13914.0
2016-06-10 13:20:00,67.95,67.97,67.88,67.88,16827.0,58.7804,58.7977,58.7198,58.7198,16827.0
2016-06-10 13:30:00,67.87,67.87,67.72,67.73,50323.0,58.7112,58.7112,58.5814,58.59,50323.0
2016-06-10 13:40:00,67.72,67.76,67.58,67.58,21827.0,58.5814,58.616,58.4603,58.4603,21827.0
2016-06-10 13:50:00,67.58,67.61,67.54,67.54,18493.0,58.4603,58.4862,58.4257,58.4257,18493.0
2016-06-10 14:00:00,67.54,67.56,67.47,67.52,43977.0,58.4257,58.443,58.3651,58.4084,43977.0
2016-06-10 14:10:00,67.52,67.54,67.47,67.48,25555.0,58.4084,58.4257,58.3651,58.3738,25555.0
2016-06-10 14:20:00,67.47,67.53,67.45,67.52,28087.0,58.3651,58.417,58.3478,58.4084,28087.0
2016-06-10 14:30:00,67.51,67.52,67.45,67.49,21394.0,58.3997,58.4084,58.3478,58.3824,21394.0
2016-06-10 14:40:00,67.5,67.5,67.4,67.41,18442.0,58.3911,58.3911,58.3046,58.3132,18442.0
2016-06-10 14:50:00,67.42,67.53,67.41,67.42,30716.0,58.3219,58.417,58.3132,58.3219,30716.0
2016-06-10 15:00:00,67.42,67.46,67.41,67.42,16508.0,58.3219,58.3565,58.3132,58.3219,16508.0
2016-06-10 15:10:00,67.42,67.44,67.27,67.43,91990.0,58.3219,58.3392,58.1921,58.3305,91990.0
2016-06-10 15:20:00,67.44,67.48,67.39,67.41,32616.0,58.3392,58.3738,58.2959,58.3132,32616.0
2016-06-10 15:30:00,67.41,67.51,67.41,67.45,44267.0,58.3132,58.3997,58.3132,58.3478,44267.0
2016-06-10 15:40:00,67.45,67.52,67.43,67.51,79036.0,58.3478,58.4084,58.3305,58.3997,79036.0
2016-06-10 15:50:00,67.51,67.51,67.4,67.46,179671.0,58.3997,58.3997,58.3046,58.3565,179671.0
2016-06-13 09:30:00,66.9,67.57,66.8,67.48,27701.0,58.2271,58.8103,58.1401,58.732,27701.0
2016-06-13 09:40:00,67.47,67.91,67.43,67.83,49388.0,58.7233,59.1062,58.6884,59.0366,49388.0
2016-06-13 09:50:00,67.84,67.85,67.62,67.64,81981.0,59.0453,59.054,58.8538,58.8712,81981.0
2016-06-13 10:00:00,67.63,67.71,67.57,67.62,53992.0,58.8625,58.9321,58.8103,58.8538,53992.0
2016-06-13 10:10:00,67.63,67.71,67.62,67.62,27649.0,58.8625,58.9321,58.8538,58.8538,27649.0
2016-06-13 10:20:00,67.62,67.68,67.57,67.66,27310.0,58.8538,58.906,58.8103,58.8886,27310.0
2016-06-13 10:30:00,67.66,67.74,67.61,67.67,69469.0,58.8886,58.9582,58.8451,58.8973,69469.0
2016-06-13 10:40:00,67.67,67.71,67.64,67.7,74955.0,58.8973,58.9321,58.8712,58.9234,74955.0
2016-06-13 10:50:00,67.7,67.7,67.55,67.64,85390.0,58.9234,58.9234,58.7929,58.8712,85390.0
2016-06-13 11:00:00,67.63,67.67,67.54,67.59,28515.0,58.8625,58.8973,58.7842,58.8277,28515.0
2016-06-13 11:10:00,67.6,67.69,67.57,67.63,26498.0,58.8364,58.9147,58.8103,58.8625,26498.0
2016-06-13 11:20:00,67.63,67.66,67.53,67.63,52713.0,58.8625,58.8886,58.7755,58.8625,52713.0
2016-06-13 11:30:00,67.64,67.67,67.49,67.51,57759.0,58.8712,58.8973,58.7407,58.7581,57759.0
2016-06-13 11:40:00,67.52,67.59,67.52,67.57,22785.0,58.7668,58.8277,58.7668,58.8103,22785.0
2016-06-13 11:50:00,67.55,67.58,67.4,67.43,37482.0,58.7929,58.819,58.6623,58.6884,37482.0
2016-06-13 12:00:00,67.43,67.5,67.43,67.47,23673.0,58.6884,58.7494,58.6884,58.7233,23673.0
2016-06-13 12:10:00,67.48,67.6,67.48,67.57,17465.0,58.732,58.8364,58.732,58.8103,17465.0
2016-06-13 12:20:00,67.56,67.68,67.52,67.56,33736.0,58.8016,58.906,58.7668,58.8016,33736.0
2016-06-13 12:30:00,67.55,67.56,67.49,67.52,71244.0,58.7929,58.8016,58.7407,58.7668,71244.0
2016-06-13 12:40:00,67.5,67.56,67.46,67.46,41493.0,58.7494,58.8016,58.7145,58.7145,41493.0
2016-06-13 12:50:00,67.46,67.54,67.45,67.5,42290.0,58.7145,58.7842,58.7058,58.7494,42290.0
2016-06-13 13:00:00,67.5,67.53,67.48,67.5,25986.0,58.7494,58.7755,58.732,58.7494,25986.0
2016-06-13 13:10:00,67.5,67.51,67.43,67.45,29681.0,58.7494,58.7581,58.6884,58.7058,29681.0
2016-06-13 13:20:00,67.45,67.53,67.45,67.49,29940.0,58.7058,58.7755,58.7058,58.7407,29940.0
2016-06-13 13:30:00,67.5,67.52,67.41,67.43,23968.0,58.7494,58.7668,58.671,58.6884,23968.0
2016-06-13 13:40:00,67.43,67.53,67.39,67.43,102236.0,58.6884,58.7755,58.6536,58.6884,102236.0
2016-06-13 13:50:00,67.43,67.43,67.34,67.38,29032.0,58.6884,58.6884,58.6101,58.6449,29032.0
2016-06-13 14:00:00,67.36,67.39,67.28,67.3,48248.0,58.6275,58.6536,58.5579,58.5753,48248.0
2016-06-13 14:10:00,67.3,67.38,67.29,67.34,48384.0,58.5753,58.6449,58.5666,58.6101,48384.0
2016-06-13 14:20:00,67.35,67.37,67.21,67.26,32630.0,58.6188,58.6362,58.497,58.5405,32630.0
2016-06-13 14:30:00,67.25,67.27,67.23,67.24,50643.0,58.5318,58.5492,58.5144,58.5231,50643.0
2016-06-13 14:40:00,67.24,67.25,67.21,67.23,39820.0,58.5231,58.5318,58.497,58.5144,39820.0
2016-06-13 14:50:00,67.23,67.25,67.16,67.16,65869.0,58.5144,58.5318,58.4534,58.4534,65869.0
2016-06-13 15:00:00,67.17,67.2,67.0,67.05,95048.0,58.4621,58.4883,58.3142,58.3577,95048.0
2016-06-13 15:10:00,67.05,67.06,66.98,67.02,79855.0,58.3577,58.3664,58.2968,58.3316,79855.0
2016-06-13 15:20:00,67.02,67.03,66.95,66.98,54459.0,58.3316,58.3403,58.2707,58.2968,54459.0
2016-06-13 15:30:00,66.98,67.05,66.94,66.95,65556.0,58.2968,58.3577,58.262,58.2707,65556.0
2016-06-13 15:40:00,66.94,66.94,66.84,66.88,66477.0,58.262,58.262,58.1749,58.2097,66477.0
2016-06-13 15:50:00,66.88,66.88,66.77,66.82,215109.0,58.2097,58.2097,58.114,58.1575,215109.0
2016-06-14 09:30:00,66.55,66.86,66.5,66.77,48117.0,57.9225,58.1923,57.879,58.114,48117.0
2016-06-14 09:40:00,66.76,66.93,66.69,66.84,71329.0,58.1053,58.2533,58.0444,58.1749,71329.0
2016-06-14 09:50:00,66.87,67.1,66.81,67.09,41206.0,58.201,58.4012,58.1488,58.3925,41206.0
2016-06-14 10:00:00,67.11,67.28,67.11,67.27,30804.0,58.4099,58.5579,58.4099,58.5492,30804.0
2016-06-14 10:10:00,67.29,67.4,67.27,67.35,35062.0,58.5666,58.6623,58.5492,58.6188,35062.0
2016-06-14 10:20:00,67.35,67.42,67.19,67.38,18836.0,58.6188,58.6797,58.4796,58.6449,18836.0
2016-06-14 10:30:00,67.4,67.46,67.19,67.26,43982.0,58.6623,58.7145,58.4796,58.5405,43982.0
2016-06-14 10:40:00,67.25,67.34,67.19,67.21,39986.0,58.5318,58.6101,58.4796,58.497,39986.0
2016-06-14 10:50:00,67.22,67.22,66.9,66.96,40333.0,58.5057,58.5057,58.2271,58.2794,40333.0
2016-06-14 11:00:00,66.96,67.06,66.9,67.01,70209.0,58.2794,58.3664,58.2271,58.3229,70209.0
2016-06-14 11:10:00,67.02,67.06,66.88,66.97,50994.0,58.3316,58.3664,58.2097,58.2881,50994.0
2016-06-14 11:20:00,66.97,67.17,66.97,67.06,42874.0,58.2881,58.4621,58.2881,58.3664,42874.0
2016-06-14 11:30:00,67.04,67.22,67.04,67.22,12646.0,58.349,58.5057,58.349,58.5057,12646.0
2016-06-14 11:40:00,67.25,67.28,67.12,67.18,29047.0,58.5318,58.5579,58.4186,58.4708,29047.0
2016-06-14 11:50:00,67.18,67.2,67.14,67.17,14024.0,58.4708,58.4883,58.436,58.4621,14024.0
2016-06-14 12:00:00,67.15,67.23,67.14,67.2,11851.0,58.4447,58.5144,58.436,58.4883,11851.0
2016-06-14 12:10:00,67.2,67.27,67.19,67.24,16316.0,58.4883,58.5492,58.4796,58.5231,16316.0
2016-06-14 12:20:00,67.25,67.43,67.25,67.39,19251.0,58.5318,58.6884,58.5318,58.6536,19251.0
2016-06-14 12:30:00,67.39,67.39,67.3,67.33,19644.0,58.6536,58.6536,58.5753,58.6014,19644.0
2016-06-14 12:40:00,67.34,67.34,67.26,67.28,14773.0,58.6101,58.6101,58.5405,58.5579,14773.0
2016-06-14 12:50:00,67.27,67.37,67.24,67.36,9776.0,58.5492,58.6362,58.5231,58.6275,9776.0
2016-06-14 13:00:00,67.37,67.37,67.27,67.29,14231.0,58.6362,58.6362,58.5492,58.5666,14231.0
2016-06-14 13:10:00,67.28,67.34,67.23,67.31,16973.0,58.5579,58.6101,58.5144,58.584,16973.0
2016-06-14 13:20:00,67.32,67.35,67.26,67.28,14101.0,58.5927,58.6188,58.5405,58.5579,14101.0
2016-06-14 13:30:00,67.27,67.37,67.26,67.34,24531.0,58.5492,58.6362,58.5405,58.6101,24531.0
2016-06-14 13:40:00,67.34,67.34,67.15,67.15,49794.0,58.6101,58.6101,58.4447,58.4447,49794.0
2016-06-14 13:50:00,67.15,67.15,67.06,67.11,23940.0,58.4447,58.4447,58.3664,58.4099,23940.0
2016-06-14 14:00:00,67.11,67.14,67.08,67.14,24354.0,58.4099,58.436,58.3838,58.436,24354.0
2016-06-14 14:10:00,67.13,67.2,67.12,67.18,29402.0,58.4273,58.4883,58.4186,58.4708,29402.0
2016-06-14 14:20:00,67.18,67.19,67.13,67.18,31288.0,58.4708,58.4796,58.4273,58.4708,31288.0
2016-06-14 14:30:00,67.18,67.2,67.09,67.14,27524.0,58.4708,58.4883,58.3925,58.436,27524.0
2016-06-14 14:40:00,67.14,67.16,67.08,67.09,32101.0,58.436,58.4534,58.3838,58.3925,32101.0
2016-06-14 14:50:00,67.09,67.11,66.94,66.97,20527.0,58.3925,58.4099,58.262,58.2881,20527.0
2016-06-14 15:00:00,66.98,67.12,66.97,67.1,49538.0,58.2968,58.4186,58.2881,58.4012,49538.0
2016-06-14 15:10:00,67.11,67.19,67.09,67.14,39001.0,58.4099,58.4796,58.3925,58.436,39001.0
2016-06-14 15:20:00,67.14,67.26,67.13,67.26,39295.0,58.436,58.5405,58.4273,58.5405,39295.0
2016-06-14 15:30:00,67.27,67.29,67.18,67.22,51379.0,58.5492,58.5666,58.4708,58.5057,51379.0
2016-06-14 15:40:00,67.22,67.26,67.13,67.16,67233.0,58.5057,58.5405,58.4273,58.4534,67233.0
2016-06-14 15:50:00,67.15,67.24,67.15,67.23,132262.0,58.4447,58.5231,58.4447,58.5144,132262.0
2016-06-15 09:30:00,67.31,67.4,67.21,67.4,79187.0,58.584,58.6623,58.497,58.6623,79187.0
2016-06-15 09:40:00,67.41,67.58,67.32,67.58,75757.0,58.671,58.819,58.5927,58.819,75757.0
2016-06-15 09:50:00,67.57,67.59,67.29,67.34,36272.0,58.8103,58.8277,58.5666,58.6101,36272.0
2016-06-15 10:00:00,67.32,67.38,67.24,67.28,71916.0,58.5927,58.6449,58.5231,58.5579,71916.0
2016-06-15 10:10:00,67.28,67.32,67.25,67.3,54575.0,58.5579,58.5927,58.5318,58.5753,54575.0
2016-06-15 10:20:00,67.3,67.37,67.24,67.33,37865.0,58.5753,58.6362,58.5231,58.6014,37865.0
2016-06-15 10:30:00,67.35,67.4,67.29,67.39,37589.0,58.6188,58.6623,58.5666,58.6536,37589.0
2016-06-15 10:40:00,67.39,67.5,67.36,67.44,45294.0,58.6536,58.7494,58.6275,58.6971,45294.0
2016-06-15 10:50:00,67.45,67.52,67.39,67.41,79858.0,58.7058,58.7668,58.6536,58.671,79858.0
2016-06-15 11:00:00,67.41,67.55,67.35,67.53,324796.0,58.671,58.7929,58.6188,58.7755,324796.0
2016-06-15 11:10:00,67.55,67.73,67.54,67.7,33337.0,58.7929,58.9495,58.7842,58.9234,33337.0
2016-06-15 11:20:00,67.67,67.7,67.62,67.63,27351.0,58.8973,58.9234,58.8538,58.8625,27351.0
2016-06-15 11:30:00,67.64,67.69,67.61,67.65,21664.0,58.8712,58.9147,58.8451,58.8799,21664.0
2016-06-15 11:40:00,67.66,67.81,67.64,67.81,91261.0,58.8886,59.0192,58.8712,59.0192,91261.0
2016-06-15 11:50:00,67.8,67.83,67.6,67.61,26792.0,59.0105,59.0366,58.8364,58.8451,26792.0
2016-06-15 12:00:00,67.63,67.64,67.47,67.47,20646.0,58.8625,58.8712,58.7233,58.7233,20646.0
2016-06-15 12:10:00,67.47,67.55,67.44,67.55,837942.0,58.7233,58.7929,58.6971,58.7929,837942.0
2016-06-15 12:20:00,67.55,67.68,67.5,67.68,32647.0,58.7929,58.906,58.7494,58.906,32647.0
2016-06-15 12:30:00,67.68,67.75,67.56,67.57,141449.0,58.906,58.967,58.8016,58.8103,141449.0
2016-06-15 12:40:00,67.57,67.59,67.48,67.48,124074.0,58.8103,58.8277,58.732,58.732,124074.0
2016-06-15 12:50:00,67.48,67.5,67.35,67.36,21900.0,58.732,58.7494,58.6188,58.6275,21900.0
2016-06-15 13:00:00,67.35,67.47,67.35,67.47,29803.0,58.6188,58.7233,58.6188,58.7233,29803.0
2016-06-15 13:10:00,67.46,67.56,67.46,67.5,51237.0,58.7145,58.8016,58.7145,58.7494,51237.0
2016-06-15 13:20:00,67.5,67.5,67.4,67.42,19852.0,58.7494,58.7494,58.6623,58.6797,19852.0
2016-06-15 13:30:00,67.42,67.49,67.42,67.48,13713.0,58.6797,58.7407,58.6797,58.732,13713.0
2016-06-15 13:40:00,67.48,67.62,67.42,67.53,54365.0,58.732,58.8538,58.6797,58.7755,54365.0
2016-06-15 13:50:00,67.54,67.6,67.53,67.57,34960.0,58.7842,58.8364,58.7755,58.8103,34960.0
2016-06-15 14:00:00,67.59,67.65,67.5,67.53,855883.0,58.8277,58.8799,58.7494,58.7755,855883.0
2016-06-15 14:10:00,67.54,67.73,67.53,67.66,228397.0,58.7842,58.9495,58.7755,58.8886,228397.0
2016-06-15 14:20:00,67.68,67.73,67.55,67.58,76382.0,58.906,58.9495,58.7929,58.819,76382.0
2016-06-15 14:30:00,67.58,67.66,67.51,67.58,78586.0,58.819,58.8886,58.7581,58.819,78586.0
2016-06-15 14:40:00,67.59,67.75,67.52,67.74,189409.0,58.8277,58.967,58.7668,58.9582,189409.0
2016-06-15 14:50:00,67.75,67.79,67.67,67.77,35197.0,58.967,59.0018,58.8973,58.9844,35197.0
2016-06-15 15:00:00,67.78,67.83,67.74,67.77,31134.0,58.9931,59.0366,58.9582,58.9844,31134.0
2016-06-15 15:10:00,67.77,67.85,67.74,67.85,36920.0,58.9844,59.054,58.9582,59.054,36920.0
2016-06-15 15:20:00,67.85,67.9,67.83,67.87,66022.0,59.054,59.0975,59.0366,59.0714,66022.0
2016-06-15 15:30:00,67.87,67.87,67.66,67.67,62740.0,59.0714,59.0714,58.8886,58.8973,62740.0
2016-06-15 15:40:00,67.65,67.68,67.5,67.57,79303.0,58.8799,58.906,58.7494,58.8103,79303.0
2016-06-15 15:50:00,67.57,67.57,67.49,67.53,99187.0,58.8103,58.8103,58.7407,58.7755,99187.0
2016-06-16 09:30:00,67.12,67.49,67.12,67.24,34445.0,58.4186,58.7407,58.4186,58.5231,34445.0
2016-06-16 09:40:00,67.23,67.28,67.16,67.2,22384.0,58.5144,58.5579,58.4534,58.4883,22384.0
2016-06-16 09:50:00,67.2,67.2,67.04,67.13,29954.0,58.4883,58.4883,58.349,58.4273,29954.0
2016-06-16 10:00:00,67.11,67.21,67.03,67.21,22787.0,58.4099,58.497,58.3403,58.497,22787.0
2016-06-16 10:10:00,67.2,67.38,67.2,67.38,24389.0,58.4883,58.6449,58.4883,58.6449,24389.0
2016-06-16 10:20:00,67.37,67.38,67.2,67.25,64619.0,58.6362,58.6449,58.4883,58.5318,64619.0
2016-06-16 10:30:00,67.24,67.27,67.06,67.06,18755.0,58.5231,58.5492,58.3664,58.3664,18755.0
2016-06-16 10:40:00,67.05,67.11,67.04,67.06,22726.0,58.3577,58.4099,58.349,58.3664,22726.0
2016-06-16 10:50:00,67.06,67.15,67.04,67.15,20685.0,58.3664,58.4447,58.349,58.4447,20685.0
2016-06-16 11:00:00,67.16,67.23,67.12,67.19,18333.0,58.4534,58.5144,58.4186,58.4796,18333.0
2016-06-16 11:10:00,67.18,67.22,67.07,67.08,14950.0,58.4708,58.5057,58.3751,58.3838,14950.0
2016-06-16 11:20:00,67.09,67.25,67.04,67.24,18470.0,58.3925,58.5318,58.349,58.5231,18470.0
2016-06-16 11:30:00,67.27,67.29,67.17,67.17,14562.0,58.5492,58.5666,58.4621,58.4621,14562.0
2016-06-16 11:40:00,67.18,67.22,67.07,67.1,19263.0,58.4708,58.5057,58.3751,58.4012,19263.0
2016-06-16 11:50:00,67.1,67.12,67.04,67.05,23095.0,58.4012,58.4186,58.349,58.3577,23095.0
2016-06-16 12:00:00,67.05,67.12,67.04,67.09,14400.0,58.3577,58.4186,58.349,58.3925,14400.0
2016-06-16 12:10:00,67.08,67.15,67.05,67.15,14390.0,58.3838,58.4447,58.3577,58.4447,14390.0
2016-06-16 12:20:00,67.17,67.29,67.12,67.25,76754.0,58.4621,58.5666,58.4186,58.5318,76754.0
2016-06-16 12:30:00,67.24,67.42,67.18,67.42,32772.0,58.5231,58.6797,58.4708,58.6797,32772.0
2016-06-16 12:40:00,67.4,67.6,67.4,67.45,78484.0,58.6623,58.8364,58.6623,58.7058,78484.0
2016-06-16 12:50:00,67.45,67.46,67.36,67.42,14194.0,58.7058,58.7145,58.6275,58.6797,14194.0
2016-06-16 13:00:00,67.42,67.52,67.41,67.5,17100.0,58.6797,58.7668,58.671,58.7494,17100.0
2016-06-16 13:10:00,67.51,67.63,67.44,67.53,37297.0,58.7581,58.8625,58.6971,58.7755,37297.0
2016-06-16 13:20:00,67.54,67.54,67.42,67.46,14712.0,58.7842,58.7842,58.6797,58.7145,14712.0
2016-06-16 13:30:00,67.48,67.51,67.41,67.45,18512.0,58.732,58.7581,58.671,58.7058,18512.0
2016-06-16 13:40:00,67.45,67.5,67.38,67.45,48086.0,58.7058,58.7494,58.6449,58.7058,48086.0
2016-06-16 13:50:00,67.45,67.5,67.4,67.47,32784.0,58.7058,58.7494,58.6623,58.7233,32784.0
2016-06-16 14:00:00,67.46,67.54,67.45,67.5,20077.0,58.7145,58.7842,58.7058,58.7494,20077.0
2016-06-16 14:10:00,67.49,67.64,67.48,67.61,15815.0,58.7407,58.8712,58.732,58.8451,15815.0
2016-06-16 14:20:00,67.6,67.6,67.47,67.52,11617.0,58.8364,58.8364,58.7233,58.7668,11617.0
2016-06-16 14:30:00,67.52,67.54,67.47,67.48,19734.0,58.7668,58.7842,58.7233,58.732,19734.0
2016-06-16 14:40:00,67.48,67.58,67.47,67.58,27973.0,58.732,58.819,58.7233,58.819,27973.0
2016-06-16 14:50:00,67.58,67.63,67.53,67.54,36616.0,58.819,58.8625,58.7755,58.7842,36616.0
2016-06-16 15:00:00,67.53,67.63,67.49,67.63,187002.0,58.7755,58.8625,58.7407,58.8625,187002.0
2016-06-16 15:10:00,67.63,67.72,67.62,67.71,36764.0,58.8625,58.9408,58.8538,58.9321,36764.0
2016-06-16 15:20:00,67.69,67.8,67.64,67.8,22808.0,58.9147,59.0105,58.8712,59.0105,22808.0
2016-06-16 15:30:00,67.8,67.83,67.73,67.78,86422.0,59.0105,59.0366,58.9495,58.9931,86422.0
2016-06-16 15:40:00,67.79,67.83,67.75,67.8,317476.0,59.0018,59.0366,58.967,59.0105,317476.0
2016-06-16 15:50:00,67.8,67.87,67.77,67.8,286410.0,59.0105,59.0714,58.9844,59.0105,286410.0
2016-06-17 09:30:00,67.82,67.89,67.44,67.58,106175.0,59.0279,59.0888,58.6971,58.819,106175.0
2016-06-17 09:40:00,67.56,67.82,67.53,67.74,48147.0,58.8016,59.0279,58.7755,58.9582,48147.0
2016-06-17 09:50:00,67.74,67.8,67.67,67.78,27421.0,58.9582,59.0105,58.8973,58.9931,27421.0
2016-06-17 10:00:00,67.77,67.87,67.66,67.83,36292.0,58.9844,59.0714,58.8886,59.0366,36292.0
2016-06-17 10:10:00,67.83,67.92,67.8,67.82,27130.0,59.0366,59.1149,59.0105,59.0279,27130.0
2016-06-17 10:20:00,67.8,67.86,67.78,67.8,38161.0,59.0105,59.0627,58.9931,59.0105,38161.0
2016-06-17 10:30:00,67.78,67.78,67.65,67.69,33792.0,58.9931,58.9931,58.8799,58.9147,33792.0
2016-06-17 10:40:00,67.69,67.79,67.68,67.71,28844.0,58.9147,59.0018,58.906,58.9321,28844.0
2016-06-17 10:50:00,67.72,67.72,67.68,67.69,33579.0,58.9408,58.9408,58.906,58.9147,33579.0
2016-06-17 11:00:00,67.69,67.7,67.47,67.48,30931.0,58.9147,58.9234,58.7233,58.732,30931.0
2016-06-17 11:10:00,67.49,67.52,67.42,67.44,32766.0,58.7407,58.7668,58.6797,58.6971,32766.0
2016-06-17 11:20:00,67.43,67.52,67.32,67.32,20700.0,58.6884,58.7668,58.5927,58.5927,20700.0
2016-06-17 11:30:00,67.32,67.41,67.3,67.38,26852.0,58.5927,58.671,58.5753,58.6449,26852.0
2016-06-17 11:40:00,67.38,67.39,67.33,67.38,27160.0,58.6449,58.6536,58.6014,58.6449,27160.0
2016-06-17 11:50:00,67.38,67.39,67.33,67.38,21143.0,58.6449,58.6536,58.6014,58.6449,21143.0
2016-06-17 12:00:00,67.39,67.56,67.39,67.55,25257.0,58.6536,58.8016,58.6536,58.7929,25257.0
2016-06-17 12:10:00,67.56,67.56,67.47,67.5,21825.0,58.8016,58.8016,58.7233,58.7494,21825.0
2016-06-17 12:20:00,67.5,67.5,67.4,67.5,12350.0,58.7494,58.7494,58.6623,58.7494,12350.0
2016-06-17 12:30:00,67.5,67.5,67.44,67.46,21561.0,58.7494,58.7494,58.6971,58.7145,21561.0
2016-06-17 12:40:00,67.46,67.49,67.44,67.44,16689.0,58.7145,58.7407,58.6971,58.6971,16689.0
2016-06-17 12:50:00,67.44,67.45,67.39,67.41,11846.0,58.6971,58.7058,58.6536,58.671,11846.0
2016-06-17 13:00:00,67.42,67.43,67.36,67.43,23009.0,58.6797,58.6884,58.6275,58.6884,23009.0
2016-06-17 13:10:00,67.43,67.5,67.41,67.5,17213.0,58.6884,58.7494,58.671,58.7494,17213.0
2016-06-17 13:20:00,67.49,67.55,67.48,67.5,12334.0,58.7407,58.7929,58.732,58.7494,12334.0
2016-06-17 13:30:00,67.49,67.53,67.47,67.49,15903.0,58.7407,58.7755,58.7233,58.7407,15903.0
2016-06-17 13:40:00,67.5,67.55,67.49,67.51,16552.0,58.7494,58.7929,58.7407,58.7581,16552.0
2016-06-17 13:50:00,67.51,67.53,67.49,67.51,18694.0,58.7581,58.7755,58.7407,58.7581,18694.0
2016-06-17 14:00:00,67.5,67.56,67.49,67.56,29311.0,58.7494,58.8016,58.7407,58.8016,29311.0
2016-06-17 14:10:00,67.58,67.6,67.53,67.55,22161.0,58.819,58.8364,58.7755,58.7929,22161.0
2016-06-17 14:20:00,67.55,67.63,67.53,67.59,27517.0,58.7929,58.8625,58.7755,58.8277,27517.0
2016-06-17 14:30:00,67.6,67.63,67.54,67.55,33009.0,58.8364,58.8625,58.7842,58.7929,33009.0
2016-06-17 14:40:00,67.54,67.59,67.49,67.51,42932.0,58.7842,58.8277,58.7407,58.7581,42932.0
2016-06-17 14:50:00,67.5,67.52,67.43,67.5,43575.0,58.7494,58.7668,58.6884,58.7494,43575.0
2016-06-17 15:00:00,67.5,67.52,67.45,67.45,43268.0,58.7494,58.7668,58.7058,58.7058,43268.0
2016-06-17 15:10:00,67.45,67.5,67.45,67.49,34445.0,58.7058,58.7494,58.7058,58.7407,34445.0
2016-06-17 15:20:00,67.49,67.51,67.46,67.5,36924.0,58.7407,58.7581,58.7145,58.7494,36924.0
2016-06-17 15:30:00,67.49,67.5,67.46,67.46,56273.0,58.7407,58.7494,58.7145,58.7145,56273.0
2016-06-17 15:40:00,67.46,67.47,67.34,67.37,161279.0,58.7145,58.7233,58.6101,58.6362,161279.0
2016-06-17 15:50:00,67.36,67.41,67.33,67.34,205527.0,58.6275,58.671,58.6014,58.6101,205527.0
2016-06-20 09:30:00,67.93,68.11,67.85,68.01,39555.0,59.1236,59.2803,59.054,59.1932,39555.0
2016-06-20 09:40:00,67.99,68.17,67.88,68.17,88848.0,59.1758,59.3325,59.0801,59.3325,88848.0
2016-06-20 09:50:00,68.17,68.2,68.04,68.15,65325.0,59.3325,59.3586,59.2194,59.3151,65325.0
2016-06-20 10:00:00,68.15,68.36,68.15,68.32,59303.0,59.3151,59.4979,59.3151,59.4631,59303.0
2016-06-20 10:10:00,68.33,68.33,68.19,68.27,43583.0,59.4718,59.4718,59.3499,59.4195,43583.0
2016-06-20 10:20:00,68.3,68.37,68.27,68.28,36870.0,59.4457,59.5066,59.4195,59.4282,36870.0
2016-06-20 10:30:00,68.29,68.5,68.26,68.41,42348.0,59.4369,59.6197,59.4108,59.5414,42348.0
2016-06-20 10:40:00,68.42,68.43,68.24,68.27,56585.0,59.5501,59.5588,59.3934,59.4195,56585.0
2016-06-20 10:50:00,68.28,68.33,68.23,68.26,43216.0,59.4282,59.4718,59.3847,59.4108,43216.0
2016-06-20 11:00:00,68.25,68.33,68.25,68.32,32786.0,59.4021,59.4718,59.4021,59.4631,32786.0
2016-06-20 11:10:00,68.31,68.33,68.25,68.27,44310.0,59.4544,59.4718,59.4021,59.4195,44310.0
2016-06-20 11:20:00,68.27,68.3,68.2,68.25,73872.0,59.4195,59.4457,59.3586,59.4021,73872.0
2016-06-20 11:30:00,68.25,68.26,68.22,68.23,38577.0,59.4021,59.4108,59.376,59.3847,38577.0
2016-06-20 11:40:00,68.23,68.23,68.14,68.15,38844.0,59.3847,59.3847,59.3064,59.3151,38844.0
2016-06-20 11:50:00,68.16,68.25,68.16,68.2,34145.0,59.3238,59.4021,59.3238,59.3586,34145.0
2016-06-20 12:00:00,68.21,68.21,68.12,68.12,52207.0,59.3673,59.3673,59.289,59.289,52207.0
2016-06-20 12:10:00,68.11,68.16,68.11,68.15,18299.0,59.2803,59.3238,59.2803,59.3151,18299.0
2016-06-20 12:20:00,68.15,68.21,68.12,68.2,36203.0,59.3151,59.3673,59.289,59.3586,36203.0
2016-06-20 12:30:00,68.2,68.2,68.11,68.13,21075.0,59.3586,59.3586,59.2803,59.2977,21075.0
2016-06-20 12:40:00,68.14,68.2,68.11,68.18,30173.0,59.3064,59.3586,59.2803,59.3412,30173.0
2016-06-20 12:50:00,68.19,68.19,68.13,68.15,24805.0,59.3499,59.3499,59.2977,59.3151,24805.0
2016-06-20 13:00:00,68.16,68.17,68.1,68.13,27074.0,59.3238,59.3325,59.2716,59.2977,27074.0
2016-06-20 13:10:00,68.13,68.15,68.03,68.04,36379.0,59.2977,59.3151,59.2107,59.2194,36379.0
2016-06-20 13:20:00,68.05,68.13,68.04,68.11,19116.0,59.2281,59.2977,59.2194,59.2803,19116.0
2016-06-20 13:30:00,68.1,68.14,68.04,68.05,50389.0,59.2716,59.3064,59.2194,59.2281,50389.0
2016-06-20 13:40:00,68.05,68.06,68.03,68.04,44913.0,59.2281,59.2368,59.2107,59.2194,44913.0
2016-06-20 13:50:00,68.04,68.26,68.0,68.23,1439811.0,59.2194,59.4108,59.1845,59.3847,1439811.0
2016-06-20 14:00:00,68.23,68.34,68.15,68.34,237677.0,59.3847,59.4805,59.3151,59.4805,237677.0
2016-06-20 14:10:00,68.34,68.46,68.31,68.45,78335.0,59.4805,59.5849,59.4544,59.5762,78335.0
2016-06-20 14:20:00,68.45,68.46,68.34,68.39,109499.0,59.5762,59.5849,59.4805,59.524,109499.0
2016-06-20 14:30:00,68.39,68.51,68.39,68.48,44133.0,59.524,59.6284,59.524,59.6023,44133.0
2016-06-20 14:40:00,68.48,68.51,68.43,68.5,51202.0,59.6023,59.6284,59.5588,59.6197,51202.0
2016-06-20 14:50:00,68.5,68.51,68.38,68.44,50115.0,59.6197,59.6284,59.5153,59.5675,50115.0
2016-06-20 15:00:00,68.43,68.44,68.38,68.4,84371.0,59.5588,59.5675,59.5153,59.5327,84371.0
2016-06-20 15:10:00,68.41,68.47,68.4,68.45,55862.0,59.5414,59.5936,59.5327,59.5762,55862.0
2016-06-20 15:20:00,68.46,68.59,68.46,68.47,82345.0,59.5849,59.6981,59.5849,59.5936,82345.0
2016-06-20 15:30:00,68.47,68.49,68.38,68.4,73184.0,59.5936,59.611,59.5153,59.5327,73184.0
2016-06-20 15:40:00,68.41,68.44,68.35,68.36,100362.0,59.5414,59.5675,59.4892,59.4979,100362.0
2016-06-20 15:50:00,68.36,68.37,68.29,68.33,96384.0,59.4979,59.5066,59.4369,59.4718,96384.0
2016-06-21 09:30:00,68.31,68.4,68.19,68.26,16034.0,59.4544,59.5327,59.3499,59.4108,16034.0
2016-06-21 09:40:00,68.24,68.42,68.06,68.4,38300.0,59.3934,59.5501,59.2368,59.5327,38300.0
2016-06-21 09:50:00,68.4,68.4,68.25,68.29,12614.0,59.5327,59.5327,59.4021,59.4369,12614.0
2016-06-21 10:00:00,68.29,68.29,68.06,68.1,17302.0,59.4369,59.4369,59.2368,59.2716,17302.0
2016-06-21 10:10:00,68.12,68.38,68.11,68.34,17013.0,59.289,59.5153,59.2803,59.4805,17013.0
2016-06-21 10:20:00,68.33,68.38,68.2,68.25,15930.0,59.4718,59.5153,59.3586,59.4021,15930.0
2016-06-21 10:30:00,68.23,68.24,68.09,68.11,21886.0,59.3847,59.3934,59.2629,59.2803,21886.0
2016-06-21 10:40:00,68.11,68.15,68.03,68.04,25001.0,59.2803,59.3151,59.2107,59.2194,25001.0
2016-06-21 10:50:00,68.04,68.05,67.93,68.04,34009.0,59.2194,59.2281,59.1236,59.2194,34009.0
2016-06-21 11:00:00,68.04,68.31,68.04,68.29,28868.0,59.2194,59.4544,59.2194,59.4369,28868.0
2016-06-21 11:10:00,68.28,68.35,68.24,68.29,81220.0,59.4282,59.4892,59.3934,59.4369,81220.0
2016-06-21 11:20:00,68.31,68.31,68.12,68.12,19626.0,59.4544,59.4544,59.289,59.289,19626.0
2016-06-21 11:30:00,68.1,68.12,68.03,68.05,17518.0,59.2716,59.289,59.2107,59.2281,17518.0
2016-06-21 11:40:00,68.03,68.05,67.99,68.05,13757.0,59.2107,59.2281,59.1758,59.2281,13757.0
2016-06-21 11:50:00,68.08,68.08,67.97,68.05,13053.0,59.2542,59.2542,59.1584,59.2281,13053.0
2016-06-21 12:00:00,68.06,68.16,68.04,68.16,38937.0,59.2368,59.3238,59.2194,59.3238,38937.0
2016-06-21 12:10:00,68.16,68.16,68.08,68.14,13680.0,59.3238,59.3238,59.2542,59.3064,13680.0
2016-06-21 12:20:00,68.12,68.28,68.12,68.22,40980.0,59.289,59.4282,59.289,59.376,40980.0
2016-06-21 12:30:00,68.21,68.23,68.17,68.19,9519.0,59.3673,59.3847,59.3325,59.3499,9519.0
2016-06-21 12:40:00,68.19,68.22,68.16,68.21,12301.0,59.3499,59.376,59.3238,59.3673,12301.0
2016-06-21 12:50:00,68.21,68.22,68.12,68.12,15311.0,59.3673,59.376,59.289,59.289,15311.0
2016-06-21 13:00:00,68.12,68.12,68.03,68.07,24122.0,59.289,59.289,59.2107,59.2455,24122.0
2016-06-21 13:10:00,68.06,68.06,67.99,67.99,12958.0,59.2368,59.2368,59.1758,59.1758,12958.0
2016-06-21 13:20:00,68.0,68.0,67.92,67.94,19290.0,59.1845,59.1845,59.1149,59.1323,19290.0
2016-06-21 13:30:00,67.94,67.97,67.84,67.87,17283.0,59.1323,59.1584,59.0453,59.0714,17283.0
2016-06-21 13:40:00,67.87,67.93,67.81,67.9,11763.0,59.0714,59.1236,59.0192,59.0975,11763.0
2016-06-21 13:50:00,67.91,67.95,67.89,67.95,16729.0,59.1062,59.141,59.0888,59.141,16729.0
2016-06-21 14:00:00,67.95,67.98,67.92,67.95,23008.0,59.141,59.1671,59.1149,59.141,23008.0
2016-06-21 14:10:00,67.95,67.96,67.88,67.89,23851.0,59.141,59.1497,59.0801,59.0888,23851.0
2016-06-21 14:20:00,67.89,67.94,67.87,67.93,25346.0,59.0888,59.1323,59.0714,59.1236,25346.0
2016-06-21 14:30:00,67.93,68.05,67.91,68.05,28034.0,59.1236,59.2281,59.1062,59.2281,28034.0
2016-06-21 14:40:00,68.04,68.04,67.96,67.98,24579.0,59.2194,59.2194,59.1497,59.1671,24579.0
2016-06-21 14:50:00,67.98,68.06,67.98,68.01,22318.0,59.1671,59.2368,59.1671,59.1932,22318.0
2016-06-21 15:00:00,68.01,68.02,67.91,67.93,17001.0,59.1932,59.202,59.1062,59.1236,17001.0
2016-06-21 15:10:00,67.94,67.97,67.9,67.96,18242.0,59.1323,59.1584,59.0975,59.1497,18242.0
2016-06-21 15:20:00,67.97,68.03,67.93,68.0,27474.0,59.1584,59.2107,59.1236,59.1845,27474.0
2016-06-21 15:30:00,68.0,68.03,67.96,67.97,36180.0,59.1845,59.2107,59.1497,59.1584,36180.0
2016-06-21 15:40:00,67.97,67.98,67.84,67.85,70033.0,59.1584,59.1671,59.0453,59.054,70033.0
2016-06-21 15:50:00,67.86,67.88,67.8,67.81,131078.0,59.0627,59.0801,59.0105,59.0192,131078.0
2016-06-22 09:30:00,67.72,67.93,67.51,67.74,22030.0,58.9408,59.1236,58.7581,58.9582,22030.0
2016-06-22 09:40:00,67.73,67.82,67.58,67.64,22561.0,58.9495,59.0279,58.819,58.8712,22561.0
2016-06-22 09:50:00,67.65,67.65,67.54,67.58,26057.0,58.8799,58.8799,58.7842,58.819,26057.0
2016-06-22 10:00:00,67.58,67.63,67.52,67.6,20543.0,58.819,58.8625,58.7668,58.8364,20543.0
2016-06-22 10:10:00,67.61,67.83,67.61,67.74,15399.0,58.8451,59.0366,58.8451,58.9582,15399.0
2016-06-22 10:20:00,67.74,67.8,67.7,67.78,4704.0,58.9582,59.0105,58.9234,58.9931,4704.0
2016-06-22 10:30:00,67.79,67.83,67.73,67.81,10351.0,59.0018,59.0366,58.9495,59.0192,10351.0
2016-06-22 10:40:00,67.83,67.87,67.77,67.81,6949.0,59.0366,59.0714,58.9844,59.0192,6949.0
2016-06-22 10:50:00,67.83,67.88,67.83,67.83,4859.0,59.0366,59.0801,59.0366,59.0366,4859.0
2016-06-22 11:00:00,67.82,67.84,67.71,67.73,8424.0,59.0279,59.0453,58.9321,58.9495,8424.0
2016-06-22 11:10:00,67.72,67.8,67.71,67.8,8079.0,58.9408,59.0105,58.9321,59.0105,8079.0
2016-06-22 11:20:00,67.81,67.82,67.73,67.76,25138.0,59.0192,59.0279,58.9495,58.9757,25138.0
2016-06-22 11:30:00,67.76,67.76,67.62,67.64,12573.0,58.9757,58.9757,58.8538,58.8712,12573.0
2016-06-22 11:40:00,67.64,67.71,67.63,67.64,20699.0,58.8712,58.9321,58.8625,58.8712,20699.0
2016-06-22 11:50:00,67.63,67.66,67.6,67.64,13275.0,58.8625,58.8886,58.8364,58.8712,13275.0
2016-06-22 12:00:00,67.65,67.75,67.64,67.72,17634.0,58.8799,58.967,58.8712,58.9408,17634.0
2016-06-22 12:10:00,67.74,67.8,67.69,67.69,15411.0,58.9582,59.0105,58.9147,58.9147,15411.0
2016-06-22 12:20:00,67.69,67.71,67.58,67.64,10803.0,58.9147,58.9321,58.819,58.8712,10803.0
2016-06-22 12:30:00,67.65,67.68,67.58,67.61,44767.0,58.8799,58.906,58.819,58.8451,44767.0
2016-06-22 12:40:00,67.62,67.62,67.53,67.59,9129.0,58.8538,58.8538,58.7755,58.8277,9129.0
2016-06-22 12:50:00,67.6,67.63,67.57,67.62,8246.0,58.8364,58.8625,58.8103,58.8538,8246.0
2016-06-22 13:00:00,67.61,67.61,67.49,67.5,14604.0,58.8451,58.8451,58.7407,58.7494,14604.0
2016-06-22 13:10:00,67.48,67.48,67.43,67.47,12374.0,58.732,58.732,58.6884,58.7233,12374.0
2016-06-22 13:20:00,67.48,67.49,67.44,67.45,31667.0,58.732,58.7407,58.6971,58.7058,31667.0
2016-06-22 13:30:00,67.48,67.49,67.41,67.42,25775.0,58.732,58.7407,58.671,58.6797,25775.0
2016-06-22 13:40:00,67.43,67.46,67.41,67.41,19443.0,58.6884,58.7145,58.671,58.671,19443.0
2016-06-22 13:50:00,67.42,67.47,67.41,67.42,24148.0,58.6797,58.7233,58.671,58.6797,24148.0
2016-06-22 14:00:00,67.41,67.47,67.4,67.43,43490.0,58.671,58.7233,58.6623,58.6884,43490.0
2016-06-22 14:10:00,67.43,67.56,67.42,67.55,61830.0,58.6884,58.8016,58.6797,58.7929,61830.0
2016-06-22 14:20:00,67.55,67.56,67.49,67.53,12959.0,58.7929,58.8016,58.7407,58.7755,12959.0
2016-06-22 14:30:00,67.54,67.56,67.44,67.46,14092.0,58.7842,58.8016,58.6971,58.7145,14092.0
2016-06-22 14:40:00,67.47,67.49,67.42,67.45,17559.0,58.7233,58.7407,58.6797,58.7058,17559.0
2016-06-22 14:50:00,67.47,67.56,67.47,67.52,20218.0,58.7233,58.8016,58.7233,58.7668,20218.0
2016-06-22 15:00:00,67.53,67.6,67.48,67.49,20796.0,58.7755,58.8364,58.732,58.7407,20796.0
2016-06-22 15:10:00,67.49,67.54,67.47,67.52,20499.0,58.7407,58.7842,58.7233,58.7668,20499.0
2016-06-22 15:20:00,67.51,67.55,67.49,67.51,24274.0,58.7581,58.7929,58.7407,58.7581,24274.0
2016-06-22 15:30:00,67.5,67.51,67.44,67.48,32513.0,58.7494,58.7581,58.6971,58.732,32513.0
2016-06-22 15:40:00,67.5,67.5,67.43,67.46,42135.0,58.7494,58.7494,58.6884,58.7145,42135.0
2016-06-22 15:50:00,67.45,67.46,67.38,67.42,79114.0,58.7058,58.7145,58.6449,58.6797,79114.0
2016-06-23 09:30:00,67.83,68.02,67.83,68.01,12960.0,59.0366,59.202,59.0366,59.1932,12960.0
2016-06-23 09:40:00,68.06,68.16,67.93,68.15,9456.0,59.2368,59.3238,59.1236,59.3151,9456.0
2016-06-23 09:50:00,68.14,68.14,67.94,67.95,18928.0,59.3064,59.3064,59.1323,59.141,18928.0
2016-06-23 10:00:00,67.99,68.07,67.94,67.95,11836.0,59.1758,59.2455,59.1323,59.141,11836.0
2016-06-23 10:10:00,67.97,68.05,67.93,67.94,16149.0,59.1584,59.2281,59.1236,59.1323,16149.0
2016-06-23 10:20:00,67.94,68.04,67.91,67.91,13969.0,59.1323,59.2194,59.1062,59.1062,13969.0
2016-06-23 10:30:00,67.89,67.93,67.79,67.86,11343.0,59.0888,59.1236,59.0018,59.0627,11343.0
2016-06-23 10:40:00,67.86,67.89,67.8,67.8,8300.0,59.0627,59.0888,59.0105,59.0105,8300.0
2016-06-23 10:50:00,67.8,67.9,67.8,67.84,12283.0,59.0105,59.0975,59.0105,59.0453,12283.0
2016-06-23 11:00:00,67.82,67.93,67.82,67.91,9412.0,59.0279,59.1236,59.0279,59.1062,9412.0
2016-06-23 11:10:00,67.92,68.04,67.91,67.99,11542.0,59.1149,59.2194,59.1062,59.1758,11542.0
2016-06-23 11:20:00,67.98,67.99,67.92,67.99,7981.0,59.1671,59.1758,59.1149,59.1758,7981.0
2016-06-23 11:30:00,68.0,68.0,67.95,67.95,8138.0,59.1845,59.1845,59.141,59.141,8138.0
2016-06-23 11:40:00,67.97,68.04,67.96,67.96,14828.0,59.1584,59.2194,59.1497,59.1497,14828.0
2016-06-23 11:50:00,67.97,68.03,67.95,67.99,8467.0,59.1584,59.2107,59.141,59.1758,8467.0
2016-06-23 12:00:00,68.0,68.03,67.96,68.0,11181.0,59.1845,59.2107,59.1497,59.1845,11181.0
2016-06-23 12:10:00,68.0,68.02,67.97,67.99,8489.0,59.1845,59.202,59.1584,59.1758,8489.0
2016-06-23 12:20:00,67.99,68.03,67.95,67.95,12000.0,59.1758,59.2107,59.141,59.141,12000.0
2016-06-23 12:30:00,67.95,67.99,67.94,67.95,9611.0,59.141,59.1758,59.1323,59.141,9611.0
2016-06-23 12:40:00,67.97,67.97,67.86,67.88,14346.0,59.1584,59.1584,59.0627,59.0801,14346.0
2016-06-23 12:50:00,67.87,67.91,67.86,67.89,18862.0,59.0714,59.1062,59.0627,59.0888,18862.0
2016-06-23 13:00:00,67.88,67.89,67.85,67.88,6050.0,59.0801,59.0888,59.054,59.0801,6050.0
2016-06-23 13:10:00,67.87,67.95,67.87,67.95,10132.0,59.0714,59.141,59.0714,59.141,10132.0
2016-06-23 13:20:00,67.96,68.03,67.95,68.01,7845.0,59.1497,59.2107,59.141,59.1932,7845.0
2016-06-23 13:30:00,68.0,68.0,67.87,67.91,8145.0,59.1845,59.1845,59.0714,59.1062,8145.0
2016-06-23 13:40:00,67.92,67.96,67.88,67.91,13319.0,59.1149,59.1497,59.0801,59.1062,13319.0
2016-06-23 13:50:00,67.91,67.92,67.87,67.88,11400.0,59.1062,59.1149,59.0714,59.0801,11400.0
2016-06-23 14:00:00,67.9,67.9,67.8,67.8,13003.0,59.0975,59.0975,59.0105,59.0105,13003.0
2016-06-23 14:10:00,67.82,67.89,67.81,67.85,13764.0,59.0279,59.0888,59.0192,59.054,13764.0
2016-06-23 14:20:00,67.86,67.88,67.8,67.88,16462.0,59.0627,59.0801,59.0105,59.0801,16462.0
2016-06-23 14:30:00,67.87,67.88,67.76,67.77,27488.0,59.0714,59.0801,58.9757,58.9844,27488.0
2016-06-23 14:40:00,67.77,67.79,67.74,67.74,28508.0,58.9844,59.0018,58.9582,58.9582,28508.0
2016-06-23 14:50:00,67.74,67.76,67.74,67.74,22170.0,58.9582,58.9757,58.9582,58.9582,22170.0
2016-06-23 15:00:00,67.75,67.76,67.71,67.72,18341.0,58.967,58.9757,58.9321,58.9408,18341.0
2016-06-23 15:10:00,67.72,67.75,67.71,67.74,23319.0,58.9408,58.967,58.9321,58.9582,23319.0
2016-06-23 15:20:00,67.74,67.75,67.7,67.74,24279.0,58.9582,58.967,58.9234,58.9582,24279.0
2016-06-23 15:30:00,67.73,67.92,67.73,67.88,47457.0,58.9495,59.1149,58.9495,59.0801,47457.0
2016-06-23 15:40:00,67.88,67.99,67.85,67.97,32985.0,59.0801,59.1758,59.054,59.1584,32985.0
2016-06-23 15:50:00,67.96,68.02,67.96,68.01,155417.0,59.1497,59.202,59.1497,59.1932,155417.0
2016-06-24 09:30:00,66.05,66.25,65.98,66.03,14155.0,57.4873,57.6614,57.4264,57.4699,14155.0
2016-06-24 09:40:00,66.13,66.45,66.06,66.16,125254.0,57.557,57.8355,57.496,57.5831,125254.0
2016-06-24 09:50:00,66.16,66.24,66.05,66.05,58636.0,57.5831,57.6527,57.4873,57.4873,58636.0
2016-06-24 10:00:00,66.05,66.28,66.02,66.21,64272.0,57.4873,57.6875,57.4612,57.6266,64272.0
2016-06-24 10:10:00,66.22,66.31,65.96,66.0,347980.0,57.6353,57.7136,57.409,57.4438,347980.0
2016-06-24 10:20:00,65.99,66.02,65.84,65.97,57410.0,57.4351,57.4612,57.3046,57.4177,57410.0
2016-06-24 10:30:00,65.98,66.01,65.8,65.92,83381.0,57.4264,57.4525,57.2697,57.3742,83381.0
2016-06-24 10:40:00,65.92,65.94,65.81,65.83,40159.0,57.3742,57.3916,57.2785,57.2959,40159.0
2016-06-24 10:50:00,65.83,65.93,65.83,65.84,56490.0,57.2959,57.3829,57.2959,57.3046,56490.0
2016-06-24 11:00:00,65.84,65.87,65.66,65.81,50173.0,57.3046,57.3307,57.1479,57.2785,50173.0
2016-06-24 11:10:00,65.81,65.81,65.68,65.73,31474.0,57.2785,57.2785,57.1653,57.2088,31474.0
2016-06-24 11:20:00,65.73,65.75,65.6,65.73,24495.0,57.2088,57.2262,57.0957,57.2088,24495.0
2016-06-24 11:30:00,65.74,65.81,65.68,65.73,38947.0,57.2175,57.2785,57.1653,57.2088,38947.0
2016-06-24 11:40:00,65.73,65.82,65.69,65.72,55016.0,57.2088,57.2872,57.174,57.2001,55016.0
2016-06-24 11:50:00,65.74,65.79,65.7,65.76,23157.0,57.2175,57.261,57.1827,57.2349,23157.0
2016-06-24 12:00:00,65.76,65.81,65.72,65.74,34690.0,57.2349,57.2785,57.2001,57.2175,34690.0
2016-06-24 12:10:00,65.72,65.73,65.53,65.59,27749.0,57.2001,57.2088,57.0348,57.087,27749.0
2016-06-24 12:20:00,65.59,65.69,65.51,65.51,63549.0,57.087,57.174,57.0173,57.0173,63549.0
2016-06-24 12:30:00,65.51,65.6,65.51,65.54,23294.0,57.0173,57.0957,57.0173,57.0435,23294.0
2016-06-24 12:40:00,65.54,65.55,65.26,65.27,35119.0,57.0435,57.0522,56.7998,56.8085,35119.0
2016-06-24 12:50:00,65.27,65.35,65.26,65.33,23841.0,56.8085,56.8781,56.7998,56.8607,23841.0
2016-06-24 13:00:00,65.33,65.38,65.28,65.29,27544.0,56.8607,56.9042,56.8172,56.8259,27544.0
2016-06-24 13:10:00,65.28,65.38,65.27,65.29,29720.0,56.8172,56.9042,56.8085,56.8259,29720.0
2016-06-24 13:20:00,65.29,65.3,65.17,65.19,33350.0,56.8259,56.8346,56.7214,56.7388,33350.0
2016-06-24 13:30:00,65.19,65.24,65.18,65.21,45037.0,56.7388,56.7823,56.7301,56.7562,45037.0
2016-06-24 13:40:00,65.22,65.22,65.07,65.09,30299.0,56.7649,56.7649,56.6344,56.6518,30299.0
2016-06-24 13:50:00,65.09,65.12,65.05,65.08,23682.0,56.6518,56.6779,56.617,56.6431,23682.0
2016-06-24 14:00:00,65.08,65.16,65.06,65.09,28414.0,56.6431,56.7127,56.6257,56.6518,28414.0
2016-06-24 14:10:00,65.09,65.12,65.04,65.06,25509.0,56.6518,56.6779,56.6083,56.6257,25509.0
2016-06-24 14:20:00,65.06,65.06,64.96,64.98,41073.0,56.6257,56.6257,56.5386,56.5561,41073.0
2016-06-24 14:30:00,64.97,64.97,64.82,64.85,27749.0,56.5473,56.5473,56.4168,56.4429,27749.0
2016-06-24 14:40:00,64.83,64.84,64.66,64.7,65549.0,56.4255,56.4342,56.2775,56.3124,65549.0
2016-06-24 14:50:00,64.7,65.02,64.7,64.93,31571.0,56.3124,56.5909,56.3124,56.5125,31571.0
2016-06-24 15:00:00,64.93,64.97,64.87,64.9,29112.0,56.5125,56.5473,56.4603,56.4864,29112.0
2016-06-24 15:10:00,64.89,64.89,64.6,64.64,54045.0,56.4777,56.4777,56.2253,56.2601,54045.0
2016-06-24 15:20:00,64.62,64.77,64.62,64.74,43789.0,56.2427,56.3733,56.2427,56.3472,43789.0
2016-06-24 15:30:00,64.75,64.92,64.72,64.78,89435.0,56.3559,56.5038,56.3298,56.382,89435.0
2016-06-24 15:40:00,64.79,65.06,64.77,65.03,116695.0,56.3907,56.6257,56.3733,56.5996,116695.0
2016-06-24 15:50:00,65.03,65.03,64.71,64.72,288494.0,56.5996,56.5996,56.3211,56.3298,288494.0
2016-06-27 09:30:00,64.17,64.17,63.71,63.79,45614.0,55.8511,55.8511,55.4507,55.5203,45614.0
2016-06-27 09:40:00,63.77,63.83,63.62,63.66,28432.0,55.5029,55.5551,55.3724,55.4072,28432.0
2016-06-27 09:50:00,63.63,63.74,63.56,63.57,35089.0,55.3811,55.4768,55.3201,55.3288,35089.0
2016-06-27 10:00:00,63.57,63.67,63.33,63.36,32899.0,55.3288,55.4159,55.12,55.1461,32899.0
2016-06-27 10:10:00,63.37,63.38,62.89,62.91,85188.0,55.1548,55.1635,54.737,54.7544,85188.0
2016-06-27 10:20:00,62.92,63.08,62.82,62.85,74860.0,54.7631,54.9024,54.6761,54.7022,74860.0
2016-06-27 10:30:00,62.86,63.11,62.84,63.03,43675.0,54.7109,54.9285,54.6935,54.8588,43675.0
2016-06-27 10:40:00,63.04,63.11,62.87,62.88,31523.0,54.8676,54.9285,54.7196,54.7283,31523.0
2016-06-27 10:50:00,62.87,62.87,62.76,62.81,35842.0,54.7196,54.7196,54.6239,54.6674,35842.0
2016-06-27 11:00:00,62.79,63.02,62.76,63.0,35756.0,54.65,54.8501,54.6239,54.8327,35756.0
2016-06-27 11:10:00,63.01,63.01,62.85,62.9,46008.0,54.8414,54.8414,54.7022,54.7457,46008.0
2016-06-27 11:20:00,62.91,63.01,62.84,63.0,32453.0,54.7544,54.8414,54.6935,54.8327,32453.0
2016-06-27 11:30:00,63.0,63.06,62.95,63.05,29300.0,54.8327,54.885,54.7892,54.8763,29300.0
2016-06-27 11:40:00,63.05,63.18,63.04,63.08,40386.0,54.8763,54.9894,54.8676,54.9024,40386.0
2016-06-27 11:50:00,63.07,63.14,62.98,63.09,38360.0,54.8937,54.9546,54.8153,54.9111,38360.0
2016-06-27 12:00:00,63.1,63.18,63.08,63.16,76350.0,54.9198,54.9894,54.9024,54.972,76350.0
2016-06-27 12:10:00,63.17,63.17,63.08,63.14,43856.0,54.9807,54.9807,54.9024,54.9546,43856.0
2016-06-27 12:20:00,63.14,63.17,63.08,63.15,23629.0,54.9546,54.9807,54.9024,54.9633,23629.0
2016-06-27 12:30:00,63.17,63.17,63.03,63.03,64914.0,54.9807,54.9807,54.8588,54.8588,64914.0
2016-06-27 12:40:00,63.02,63.09,63.0,63.04,32272.0,54.8501,54.9111,54.8327,54.8676,32272.0
2016-06-27 12:50:00,63.06,63.12,62.98,63.1,20659.0,54.885,54.9372,54.8153,54.9198,20659.0
2016-06-27 13:00:00,63.09,63.16,63.07,63.07,35951.0,54.9111,54.972,54.8937,54.8937,35951.0
2016-06-27 13:10:00,63.07,63.15,63.02,63.12,50349.0,54.8937,54.9633,54.8501,54.9372,50349.0
2016-06-27 13:20:00,63.12,63.3,63.12,63.26,27922.0,54.9372,55.0938,54.9372,55.059,27922.0
2016-06-27 13:30:00,63.26,63.29,63.13,63.21,29089.0,55.059,55.0851,54.9459,55.0155,29089.0
2016-06-27 13:40:00,63.21,63.24,63.09,63.14,42904.0,55.0155,55.0416,54.9111,54.9546,42904.0
2016-06-27 13:50:00,63.15,63.16,62.99,63.04,59526.0,54.9633,54.972,54.824,54.8676,59526.0
2016-06-27 14:00:00,63.04,63.13,63.02,63.07,42381.0,54.8676,54.9459,54.8501,54.8937,42381.0
2016-06-27 14:10:00,63.07,63.1,62.99,63.0,39741.0,54.8937,54.9198,54.824,54.8327,39741.0
2016-06-27 14:20:00,63.0,63.14,63.0,63.14,38085.0,54.8327,54.9546,54.8327,54.9546,38085.0
2016-06-27 14:30:00,63.15,63.15,63.04,63.09,42625.0,54.9633,54.9633,54.8676,54.9111,42625.0
2016-06-27 14:40:00,63.08,63.1,62.91,62.95,42468.0,54.9024,54.9198,54.7544,54.7892,42468.0
2016-06-27 14:50:00,62.95,62.98,62.89,62.93,30893.0,54.7892,54.8153,54.737,54.7718,30893.0
2016-06-27 15:00:00,62.94,63.03,62.93,62.98,61086.0,54.7805,54.8588,54.7718,54.8153,61086.0
2016-06-27 15:10:00,62.98,63.08,62.95,62.98,63126.0,54.8153,54.9024,54.7892,54.8153,63126.0
2016-06-27 15:20:00,62.99,63.01,62.85,62.98,46544.0,54.824,54.8414,54.7022,54.8153,46544.0
2016-06-27 15:30:00,62.97,63.12,62.94,63.11,96189.0,54.8066,54.9372,54.7805,54.9285,96189.0
2016-06-27 15:40:00,63.11,63.14,63.02,63.07,107647.0,54.9285,54.9546,54.8501,54.8937,107647.0
2016-06-27 15:50:00,63.07,63.1,62.97,63.07,195994.0,54.8937,54.9198,54.8066,54.8937,195994.0
2016-06-28 09:30:00,63.61,63.81,63.5,63.77,46037.0,55.3637,55.5377,55.2679,55.5029,46037.0
2016-06-28 09:40:00,63.77,63.78,63.49,63.51,104494.0,55.5029,55.5116,55.2592,55.2766,104494.0
2016-06-28 09:50:00,63.52,63.69,63.4,63.41,58428.0,55.2853,55.4333,55.1809,55.1896,58428.0
2016-06-28 10:00:00,63.44,63.57,63.41,63.43,31141.0,55.2157,55.3288,55.1896,55.207,31141.0
2016-06-28 10:10:00,63.42,63.5,63.41,63.46,32372.0,55.1983,55.2679,55.1896,55.2331,32372.0
2016-06-28 10:20:00,63.47,63.48,63.26,63.27,20073.0,55.2418,55.2505,55.059,55.0677,20073.0
2016-06-28 10:30:00,63.28,63.32,63.06,63.07,27638.0,55.0764,55.1113,54.885,54.8937,27638.0
2016-06-28 10:40:00,63.06,63.25,63.03,63.15,25924.0,54.885,55.0503,54.8588,54.9633,25924.0
2016-06-28 10:50:00,63.16,63.19,63.08,63.15,43128.0,54.972,54.9981,54.9024,54.9633,43128.0
2016-06-28 11:00:00,63.15,63.24,63.02,63.02,35967.0,54.9633,55.0416,54.8501,54.8501,35967.0
2016-06-28 11:10:00,63.02,63.04,62.95,63.0,15594.0,54.8501,54.8676,54.7892,54.8327,15594.0
2016-06-28 11:20:00,63.0,63.06,62.88,62.89,30788.0,54.8327,54.885,54.7283,54.737,30788.0
2016-06-28 11:30:00,62.89,62.93,62.82,62.87,25099.0,54.737,54.7718,54.6761,54.7196,25099.0
2016-06-28 11:40:00,62.87,63.03,62.82,63.01,26353.0,54.7196,54.8588,54.6761,54.8414,26353.0
2016-06-28 11:50:00,63.02,63.11,62.99,63.09,20767.0,54.8501,54.9285,54.824,54.9111,20767.0
2016-06-28 12:00:00,63.1,63.17,63.07,63.17,15876.0,54.9198,54.9807,54.8937,54.9807,15876.0
2016-06-28 12:10:00,63.18,63.24,63.17,63.18,9773.0,54.9894,55.0416,54.9807,54.9894,9773.0
2016-06-28 12:20:00,63.18,63.18,63.13,63.15,10600.0,54.9894,54.9894,54.9459,54.9633,10600.0
2016-06-28 12:30:00,63.15,63.16,63.11,63.13,20527.0,54.9633,54.972,54.9285,54.9459,20527.0
2016-06-28 12:40:00,63.14,63.16,63.07,63.11,20738.0,54.9546,54.972,54.8937,54.9285,20738.0
2016-06-28 12:50:00,63.12,63.18,63.11,63.15,58838.0,54.9372,54.9894,54.9285,54.9633,58838.0
2016-06-28 13:00:00,63.16,63.17,63.08,63.1,33763.0,54.972,54.9807,54.9024,54.9198,33763.0
2016-06-28 13:10:00,63.11,63.13,62.99,63.04,56868.0,54.9285,54.9459,54.824,54.8676,56868.0
2016-06-28 13:20:00,63.05,63.06,62.84,63.03,37093.0,54.8763,54.885,54.6935,54.8588,37093.0
2016-06-28 13:30:00,63.04,63.1,62.95,63.09,43368.0,54.8676,54.9198,54.7892,54.9111,43368.0
2016-06-28 13:40:00,63.09,63.14,63.04,63.07,39386.0,54.9111,54.9546,54.8676,54.8937,39386.0
2016-06-28 13:50:00,63.06,63.09,63.04,63.08,63333.0,54.885,54.9111,54.8676,54.9024,63333.0
2016-06-28 14:00:00,63.07,63.15,63.0,63.07,32843.0,54.8937,54.9633,54.8327,54.8937,32843.0
2016-06-28 14:10:00,63.07,63.1,63.04,63.08,59402.0,54.8937,54.9198,54.8676,54.9024,59402.0
2016-06-28 14:20:00,63.08,63.09,63.03,63.09,53611.0,54.9024,54.9111,54.8588,54.9111,53611.0
2016-06-28 14:30:00,63.08,63.24,63.08,63.22,110397.0,54.9024,55.0416,54.9024,55.0242,110397.0
2016-06-28 14:40:00,63.22,63.25,63.15,63.25,87444.0,55.0242,55.0503,54.9633,55.0503,87444.0
2016-06-28 14:50:00,63.25,63.47,63.24,63.46,120469.0,55.0503,55.2418,55.0416,55.2331,120469.0
2016-06-28 15:00:00,63.46,63.47,63.36,63.38,55635.0,55.2331,55.2418,55.1461,55.1635,55635.0
2016-06-28 15:10:00,63.38,63.6,63.37,63.46,47423.0,55.1635,55.355,55.1548,55.2331,47423.0
2016-06-28 15:20:00,63.46,63.48,63.36,63.43,55756.0,55.2331,55.2505,55.1461,55.207,55756.0
2016-06-28 15:30:00,63.43,63.46,63.3,63.46,76564.0,55.207,55.2331,55.0938,55.2331,76564.0
2016-06-28 15:40:00,63.45,63.61,63.45,63.59,99197.0,55.2244,55.3637,55.2244,55.3463,99197.0
2016-06-28 15:50:00,63.59,63.68,63.55,63.68,107253.0,55.3463,55.4246,55.3114,55.4246,107253.0
2016-06-29 09:30:00,64.23,64.41,64.05,64.12,18096.0,55.9033,56.0599,55.7466,55.8075,18096.0
2016-06-29 09:40:00,64.16,64.17,64.0,64.13,12532.0,55.8424,55.8511,55.7031,55.8162,12532.0
2016-06-29 09:50:00,64.13,64.13,63.93,63.97,10278.0,55.8162,55.8162,55.6422,55.677,10278.0
2016-06-29 10:00:00,63.98,64.06,63.8,63.83,17118.0,55.6857,55.7553,55.529,55.5551,17118.0
2016-06-29 10:10:00,63.85,63.98,63.82,63.93,15407.0,55.5725,55.6857,55.5464,55.6422,15407.0
2016-06-29 10:20:00,63.93,63.97,63.87,63.88,12764.0,55.6422,55.677,55.59,55.5987,12764.0
2016-06-29 10:30:00,63.88,64.0,63.73,63.73,25215.0,55.5987,55.7031,55.4681,55.4681,25215.0
2016-06-29 10:40:00,63.73,63.88,63.73,63.88,15012.0,55.4681,55.5987,55.4681,55.5987,15012.0
2016-06-29 10:50:00,63.87,63.87,63.78,63.8,15266.0,55.59,55.59,55.5116,55.529,15266.0
2016-06-29 11:00:00,63.82,63.99,63.81,63.91,14716.0,55.5464,55.6944,55.5377,55.6248,14716.0
2016-06-29 11:10:00,63.92,64.03,63.91,64.01,15393.0,55.6335,55.7292,55.6248,55.7118,15393.0
2016-06-29 11:20:00,64.01,64.01,63.92,64.0,19434.0,55.7118,55.7118,55.6335,55.7031,19434.0
2016-06-29 11:30:00,64.01,64.02,63.96,64.0,12470.0,55.7118,55.7205,55.6683,55.7031,12470.0
2016-06-29 11:40:00,64.0,64.02,63.97,63.98,15852.0,55.7031,55.7205,55.677,55.6857,15852.0
2016-06-29 11:50:00,63.97,64.09,63.97,64.06,12100.0,55.677,55.7814,55.677,55.7553,12100.0
2016-06-29 12:00:00,64.06,64.15,64.06,64.14,12584.0,55.7553,55.8337,55.7553,55.825,12584.0
2016-06-29 12:10:00,64.14,64.19,64.07,64.18,18636.0,55.825,55.8685,55.764,55.8598,18636.0
2016-06-29 12:20:00,64.18,64.32,64.18,64.31,13658.0,55.8598,55.9816,55.8598,55.9729,13658.0
2016-06-29 12:30:00,64.3,64.3,64.2,64.29,17791.0,55.9642,55.9642,55.8772,55.9555,17791.0
2016-06-29 12:40:00,64.29,64.31,64.16,64.16,18419.0,55.9555,55.9729,55.8424,55.8424,18419.0
2016-06-29 12:50:00,64.16,64.23,64.12,64.21,16950.0,55.8424,55.9033,55.8075,55.8859,16950.0
2016-06-29 13:00:00,64.2,64.2,64.07,64.07,14890.0,55.8772,55.8772,55.764,55.764,14890.0
2016-06-29 13:10:00,64.07,64.15,64.07,64.14,8504.0,55.764,55.8337,55.764,55.825,8504.0
2016-06-29 13:20:00,64.15,64.18,64.06,64.07,17708.0,55.8337,55.8598,55.7553,55.764,17708.0
2016-06-29 13:30:00,64.08,64.16,64.07,64.13,14928.0,55.7727,55.8424,55.764,55.8162,14928.0
2016-06-29 13:40:00,64.13,64.15,64.09,64.1,21376.0,55.8162,55.8337,55.7814,55.7901,21376.0
2016-06-29 13:50:00,64.1,64.22,64.07,64.22,18155.0,55.7901,55.8946,55.764,55.8946,18155.0
2016-06-29 14:00:00,64.22,64.31,64.21,64.31,25601.0,55.8946,55.9729,55.8859,55.9729,25601.0
2016-06-29 14:10:00,64.32,64.32,64.23,64.23,26264.0,55.9816,55.9816,55.9033,55.9033,26264.0
2016-06-29 14:20:00,64.24,64.36,64.23,64.33,19953.0,55.912,56.0164,55.9033,55.9903,19953.0
2016-06-29 14:30:00,64.34,64.39,64.31,64.32,12844.0,55.999,56.0425,55.9729,55.9816,12844.0
2016-06-29 14:40:00,64.33,64.36,64.27,64.29,27052.0,55.9903,56.0164,55.9381,55.9555,27052.0
2016-06-29 14:50:00,64.29,64.36,64.26,64.34,21226.0,55.9555,56.0164,55.9294,55.999,21226.0
2016-06-29 15:00:00,64.34,64.5,64.33,64.49,30041.0,55.999,56.1383,55.9903,56.1296,30041.0
2016-06-29 15:10:00,64.49,64.63,64.49,64.61,34028.0,56.1296,56.2514,56.1296,56.234,34028.0
2016-06-29 15:20:00,64.62,64.65,64.57,64.64,58394.0,56.2427,56.2688,56.1992,56.2601,58394.0
2016-06-29 15:30:00,64.64,64.65,64.52,64.54,38638.0,56.2601,56.2688,56.1557,56.1731,38638.0
2016-06-29 15:40:00,64.54,64.58,64.47,64.58,51359.0,56.1731,56.2079,56.1122,56.2079,51359.0
2016-06-29 15:50:00,64.57,64.58,64.44,64.53,90853.0,56.1992,56.2079,56.0861,56.1644,90853.0
2016-06-30 09:30:00,65.37,65.44,64.88,65.15,88742.0,56.8955,56.9564,56.469,56.704,88742.0
2016-06-30 09:40:00,65.16,65.66,65.14,65.5,40266.0,56.7127,57.1479,56.6953,57.0086,40266.0
2016-06-30 09:50:00,65.5,65.5,65.03,65.05,54387.0,57.0086,57.0086,56.5996,56.617,54387.0
2016-06-30 10:00:00,65.05,65.15,64.98,65.1,41789.0,56.617,56.704,56.5561,56.6605,41789.0
2016-06-30 10:10:00,65.1,65.17,65.09,65.14,25126.0,56.6605,56.7214,56.6518,56.6953,25126.0
2016-06-30 10:20:00,65.14,65.17,65.07,65.14,25759.0,56.6953,56.7214,56.6344,56.6953,25759.0
2016-06-30 10:30:00,65.13,65.29,65.09,65.26,22040.0,56.6866,56.8259,56.6518,56.7998,22040.0
2016-06-30 10:40:00,65.26,65.34,65.19,65.27,24607.0,56.7998,56.8694,56.7388,56.8085,24607.0
2016-06-30 10:50:00,65.28,65.43,65.27,65.42,17202.0,56.8172,56.9477,56.8085,56.939,17202.0
2016-06-30 11:00:00,65.44,65.64,65.43,65.6,39672.0,56.9564,57.1305,56.9477,57.0957,39672.0
2016-06-30 11:10:00,65.61,65.66,65.42,65.5,29068.0,57.1044,57.1479,56.939,57.0086,29068.0
2016-06-30 11:20:00,65.51,65.59,65.51,65.54,16460.0,57.0173,57.087,57.0173,57.0435,16460.0
2016-06-30 11:30:00,65.56,65.66,65.55,65.61,14277.0,57.0609,57.1479,57.0522,57.1044,14277.0
2016-06-30 11:40:00,65.62,65.62,65.5,65.57,37767.0,57.1131,57.1131,57.0086,57.0696,37767.0
2016-06-30 11:50:00,65.57,65.57,65.5,65.54,24426.0,57.0696,57.0696,57.0086,57.0435,24426.0
2016-06-30 12:00:00,65.54,65.55,65.5,65.5,37033.0,57.0435,57.0522,57.0086,57.0086,37033.0
2016-06-30 12:10:00,65.52,65.6,65.5,65.57,63220.0,57.026,57.0957,57.0086,57.0696,63220.0
2016-06-30 12:20:00,65.56,65.77,65.55,65.77,103335.0,57.0609,57.2436,57.0522,57.2436,103335.0
2016-06-30 12:30:00,65.78,65.85,65.75,65.77,37189.0,57.2523,57.3133,57.2262,57.2436,37189.0
2016-06-30 12:40:00,65.79,65.79,65.71,65.77,11349.0,57.261,57.261,57.1914,57.2436,11349.0
2016-06-30 12:50:00,65.79,65.84,65.76,65.77,11787.0,57.261,57.3046,57.2349,57.2436,11787.0
2016-06-30 13:00:00,65.77,65.8,65.73,65.79,33209.0,57.2436,57.2697,57.2088,57.261,33209.0
2016-06-30 13:10:00,65.77,65.77,65.72,65.72,9552.0,57.2436,57.2436,57.2001,57.2001,9552.0
2016-06-30 13:20:00,65.73,65.73,65.63,65.67,16060.0,57.2088,57.2088,57.1218,57.1566,16060.0
2016-06-30 13:30:00,65.69,65.69,65.6,65.61,22850.0,57.174,57.174,57.0957,57.1044,22850.0
2016-06-30 13:40:00,65.62,65.66,65.6,65.64,19209.0,57.1131,57.1479,57.0957,57.1305,19209.0
2016-06-30 13:50:00,65.63,65.67,65.61,65.67,21960.0,57.1218,57.1566,57.1044,57.1566,21960.0
2016-06-30 14:00:00,65.67,65.78,65.67,65.77,21705.0,57.1566,57.2523,57.1566,57.2436,21705.0
2016-06-30 14:10:00,65.77,65.84,65.77,65.84,19404.0,57.2436,57.3046,57.2436,57.3046,19404.0
2016-06-30 14:20:00,65.84,65.87,65.77,65.8,32136.0,57.3046,57.3307,57.2436,57.2697,32136.0
2016-06-30 14:30:00,65.8,65.89,65.8,65.86,22381.0,57.2697,57.3481,57.2697,57.322,22381.0
2016-06-30 14:40:00,65.86,65.91,65.84,65.88,24802.0,57.322,57.3655,57.3046,57.3394,24802.0
2016-06-30 14:50:00,65.89,65.93,65.87,65.89,34480.0,57.3481,57.3829,57.3307,57.3481,34480.0
2016-06-30 15:00:00,65.89,65.9,65.8,65.83,36432.0,57.3481,57.3568,57.2697,57.2959,36432.0
2016-06-30 15:10:00,65.83,65.83,65.68,65.74,41497.0,57.2959,57.2959,57.1653,57.2175,41497.0
2016-06-30 15:20:00,65.75,65.89,65.75,65.88,52310.0,57.2262,57.3481,57.2262,57.3394,52310.0
2016-06-30 15:30:00,65.88,65.93,65.83,65.88,52945.0,57.3394,57.3829,57.2959,57.3394,52945.0
2016-06-30 15:40:00,65.9,65.91,65.78,65.86,72836.0,57.3568,57.3655,57.2523,57.322,72836.0
2016-06-30 15:50:00,65.87,65.98,65.81,65.97,190879.0,57.3307,57.4264,57.2785,57.4177,190879.0
2016-07-01 09:30:00,65.86,66.22,65.56,66.19,33062.0,57.322,57.6353,57.0609,57.6092,33062.0
2016-07-01 09:40:00,66.2,66.37,66.14,66.14,20246.0,57.6179,57.7659,57.5657,57.5657,20246.0
2016-07-01 09:50:00,66.16,66.25,66.11,66.2,18297.0,57.5831,57.6614,57.5396,57.6179,18297.0
2016-07-01 10:00:00,66.23,66.36,66.19,66.32,52217.0,57.644,57.7572,57.6092,57.7223,52217.0
2016-07-01 10:10:00,66.35,66.35,66.29,66.31,24927.0,57.7484,57.7484,57.6962,57.7136,24927.0
2016-07-01 10:20:00,66.3,66.36,66.21,66.3,25665.0,57.7049,57.7572,57.6266,57.7049,25665.0
2016-07-01 10:30:00,66.3,66.41,66.28,66.39,18446.0,57.7049,57.8007,57.6875,57.7833,18446.0
2016-07-01 10:40:00,66.39,66.41,66.28,66.36,21417.0,57.7833,57.8007,57.6875,57.7572,21417.0
2016-07-01 10:50:00,66.36,66.46,66.35,66.43,23932.0,57.7572,57.8442,57.7484,57.8181,23932.0
2016-07-01 11:00:00,66.42,66.44,66.22,66.25,14808.0,57.8094,57.8268,57.6353,57.6614,14808.0
2016-07-01 11:10:00,66.23,66.25,66.1,66.14,12543.0,57.644,57.6614,57.5309,57.5657,12543.0
2016-07-01 11:20:00,66.15,66.19,66.1,66.16,19201.0,57.5744,57.6092,57.5309,57.5831,19201.0
2016-07-01 11:30:00,66.17,66.21,66.14,66.21,16099.0,57.5918,57.6266,57.5657,57.6266,16099.0
2016-07-01 11:40:00,66.22,66.32,66.2,66.32,12848.0,57.6353,57.7223,57.6179,57.7223,12848.0
2016-07-01 11:50:00,66.31,66.37,66.23,66.23,14161.0,57.7136,57.7659,57.644,57.644,14161.0
2016-07-01 12:00:00,66.23,66.28,66.03,66.03,19073.0,57.644,57.6875,57.4699,57.4699,19073.0
2016-07-01 12:10:00,66.03,66.1,65.98,66.09,13270.0,57.4699,57.5309,57.4264,57.5222,13270.0
2016-07-01 12:20:00,66.09,66.11,66.0,66.02,13708.0,57.5222,57.5396,57.4438,57.4612,13708.0
2016-07-01 12:30:00,66.03,66.03,65.94,65.94,17185.0,57.4699,57.4699,57.3916,57.3916,17185.0
2016-07-01 12:40:00,65.94,66.01,65.92,65.99,17926.0,57.3916,57.4525,57.3742,57.4351,17926.0
2016-07-01 12:50:00,66.0,66.0,65.97,65.99,23794.0,57.4438,57.4438,57.4177,57.4351,23794.0
2016-07-01 13:00:00,65.99,66.08,65.98,66.06,17719.0,57.4351,57.5135,57.4264,57.496,17719.0
2016-07-01 13:10:00,66.07,66.07,65.99,65.99,15635.0,57.5047,57.5047,57.4351,57.4351,15635.0
2016-07-01 13:20:00,65.99,66.01,65.88,65.88,21867.0,57.4351,57.4525,57.3394,57.3394,21867.0
2016-07-01 13:30:00,65.86,65.93,65.82,65.84,16282.0,57.322,57.3829,57.2872,57.3046,16282.0
2016-07-01 13:40:00,65.84,65.85,65.73,65.76,25726.0,57.3046,57.3133,57.2088,57.2349,25726.0
2016-07-01 13:50:00,65.77,65.78,65.7,65.7,16120.0,57.2436,57.2523,57.1827,57.1827,16120.0
2016-07-01 14:00:00,65.7,65.82,65.7,65.79,24515.0,57.1827,57.2872,57.1827,57.261,24515.0
2016-07-01 14:10:00,65.81,65.81,65.72,65.73,25705.0,57.2785,57.2785,57.2001,57.2088,25705.0
2016-07-01 14:20:00,65.73,65.81,65.71,65.77,22098.0,57.2088,57.2785,57.1914,57.2436,22098.0
2016-07-01 14:30:00,65.78,65.83,65.77,65.8,18131.0,57.2523,57.2959,57.2436,57.2697,18131.0
2016-07-01 14:40:00,65.8,65.82,65.7,65.73,17639.0,57.2697,57.2872,57.1827,57.2088,17639.0
2016-07-01 14:50:00,65.73,65.73,65.65,65.71,14027.0,57.2088,57.2088,57.1392,57.1914,14027.0
2016-07-01 15:00:00,65.71,65.92,65.71,65.89,21821.0,57.1914,57.3742,57.1914,57.3481,21821.0
2016-07-01 15:10:00,65.9,65.99,65.89,65.96,29275.0,57.3568,57.4351,57.3481,57.409,29275.0
2016-07-01 15:20:00,65.96,65.98,65.9,65.93,22288.0,57.409,57.4264,57.3568,57.3829,22288.0
2016-07-01 15:30:00,65.94,66.01,65.89,65.92,32239.0,57.3916,57.4525,57.3481,57.3742,32239.0
2016-07-01 15:40:00,65.92,66.01,65.91,65.97,49320.0,57.3742,57.4525,57.3655,57.4177,49320.0
2016-07-01 15:50:00,65.96,66.06,65.96,66.01,85820.0,57.409,57.496,57.409,57.4525,85820.0
2016-07-05 09:30:00,65.47,65.48,65.08,65.11,28482.0,56.9825,56.9912,56.6431,56.6692,28482.0
2016-07-05 09:40:00,65.09,65.15,64.83,64.9,21947.0,56.6518,56.704,56.4255,56.4864,21947.0
2016-07-05 09:50:00,64.86,64.95,64.83,64.84,14676.0,56.4516,56.5299,56.4255,56.4342,14676.0
2016-07-05 10:00:00,64.86,65.01,64.8,64.97,18026.0,56.4516,56.5822,56.3994,56.5473,18026.0
2016-07-05 10:10:00,64.98,65.07,64.94,65.06,10451.0,56.5561,56.6344,56.5212,56.6257,10451.0
2016-07-05 10:20:00,65.05,65.15,64.98,65.13,14545.0,56.617,56.704,56.5561,56.6866,14545.0
2016-07-05 10:30:00,65.15,65.22,65.06,65.1,17989.0,56.704,56.7649,56.6257,56.6605,17989.0
2016-07-05 10:40:00,65.09,65.22,65.02,65.05,22127.0,56.6518,56.7649,56.5909,56.617,22127.0
2016-07-05 10:50:00,65.02,65.02,64.87,64.95,23205.0,56.5909,56.5909,56.4603,56.5299,23205.0
2016-07-05 11:00:00,64.93,64.98,64.83,64.9,13351.0,56.5125,56.5561,56.4255,56.4864,13351.0
2016-07-05 11:10:00,64.87,64.97,64.75,64.94,11684.0,56.4603,56.5473,56.3559,56.5212,11684.0
2016-07-05 11:20:00,64.94,64.99,64.87,64.9,21873.0,56.5212,56.5648,56.4603,56.4864,21873.0
2016-07-05 11:30:00,64.89,64.96,64.88,64.96,10983.0,56.4777,56.5386,56.469,56.5386,10983.0
2016-07-05 11:40:00,64.96,64.96,64.85,64.91,11310.0,56.5386,56.5386,56.4429,56.4951,11310.0
2016-07-05 11:50:00,64.9,64.9,64.81,64.9,16476.0,56.4864,56.4864,56.4081,56.4864,16476.0
2016-07-05 12:00:00,64.91,64.91,64.86,64.87,10529.0,56.4951,56.4951,56.4516,56.4603,10529.0
2016-07-05 12:10:00,64.86,64.97,64.83,64.95,10716.0,56.4516,56.5473,56.4255,56.5299,10716.0
2016-07-05 12:20:00,64.95,65.16,64.95,65.15,12640.0,56.5299,56.7127,56.5299,56.704,12640.0
2016-07-05 12:30:00,65.16,65.16,64.96,64.98,11959.0,56.7127,56.7127,56.5386,56.5561,11959.0
2016-07-05 12:40:00,64.98,65.04,64.94,64.96,8099.0,56.5561,56.6083,56.5212,56.5386,8099.0
2016-07-05 12:50:00,64.94,64.97,64.89,64.94,7303.0,56.5212,56.5473,56.4777,56.5212,7303.0
2016-07-05 13:00:00,64.93,64.99,64.89,64.98,11974.0,56.5125,56.5648,56.4777,56.5561,11974.0
2016-07-05 13:10:00,64.97,64.97,64.9,64.94,7760.0,56.5473,56.5473,56.4864,56.5212,7760.0
2016-07-05 13:20:00,64.94,65.0,64.92,64.93,11078.0,56.5212,56.5735,56.5038,56.5125,11078.0
2016-07-05 13:30:00,64.92,65.01,64.91,64.96,17588.0,56.5038,56.5822,56.4951,56.5386,17588.0
2016-07-05 13:40:00,64.95,64.97,64.9,64.96,10618.0,56.5299,56.5473,56.4864,56.5386,10618.0
2016-07-05 13:50:00,64.96,65.0,64.92,65.0,9249.0,56.5386,56.5735,56.5038,56.5735,9249.0
2016-07-05 14:00:00,64.98,65.07,64.95,65.0,16841.0,56.5561,56.6344,56.5299,56.5735,16841.0
2016-07-05 14:10:00,65.02,65.16,65.02,65.09,15053.0,56.5909,56.7127,56.5909,56.6518,15053.0
2016-07-05 14:20:00,65.09,65.09,64.9,64.92,13275.0,56.6518,56.6518,56.4864,56.5038,13275.0
2016-07-05 14:30:00,64.9,64.95,64.89,64.9,11113.0,56.4864,56.5299,56.4777,56.4864,11113.0
2016-07-05 14:40:00,64.89,64.89,64.78,64.81,7540.0,56.4777,56.4777,56.382,56.4081,7540.0
2016-07-05 14:50:00,64.82,64.85,64.76,64.84,9396.0,56.4168,56.4429,56.3646,56.4342,9396.0
2016-07-05 15:00:00,64.83,64.87,64.8,64.81,23510.0,56.4255,56.4603,56.3994,56.4081,23510.0
2016-07-05 15:10:00,64.81,64.81,64.73,64.77,22643.0,56.4081,56.4081,56.3385,56.3733,22643.0
2016-07-05 15:20:00,64.78,64.78,64.73,64.75,30276.0,56.382,56.382,56.3385,56.3559,30276.0
2016-07-05 15:30:00,64.74,64.84,64.73,64.79,41411.0,56.3472,56.4342,56.3385,56.3907,41411.0
2016-07-05 15:40:00,64.8,64.88,64.8,64.82,53905.0,56.3994,56.469,56.3994,56.4168,53905.0
2016-07-05 15:50:00,64.82,64.85,64.76,64.77,96072.0,56.4168,56.4429,56.3646,56.3733,96072.0
2016-07-06 09:30:00,64.42,64.84,64.36,64.5,23879.0,56.0687,56.4342,56.0164,56.1383,23879.0
2016-07-06 09:40:00,64.55,64.55,64.38,64.43,3794.0,56.1818,56.1818,56.0338,56.0774,3794.0
2016-07-06 09:50:00,64.43,64.46,64.33,64.44,13571.0,56.0774,56.1035,55.9903,56.0861,13571.0
2016-07-06 10:00:00,64.5,64.59,64.38,64.38,18293.0,56.1383,56.2166,56.0338,56.0338,18293.0
2016-07-06 10:10:00,64.39,64.44,64.21,64.21,32389.0,56.0425,56.0861,55.8859,55.8859,32389.0
2016-07-06 10:20:00,64.19,64.22,64.11,64.13,12577.0,55.8685,55.8946,55.7988,55.8162,12577.0
2016-07-06 10:30:00,64.1,64.34,64.05,64.34,10507.0,55.7901,55.999,55.7466,55.999,10507.0
2016-07-06 10:40:00,64.35,64.4,64.32,64.37,9787.0,56.0077,56.0512,55.9816,56.0251,9787.0
2016-07-06 10:50:00,64.4,64.51,64.4,64.5,18216.0,56.0512,56.147,56.0512,56.1383,18216.0
2016-07-06 11:00:00,64.52,64.83,64.51,64.83,86102.0,56.1557,56.4255,56.147,56.4255,86102.0
2016-07-06 11:10:00,64.83,64.92,64.73,64.75,63842.0,56.4255,56.5038,56.3385,56.3559,63842.0
2016-07-06 11:20:00,64.76,64.78,64.61,64.66,34835.0,56.3646,56.382,56.234,56.2775,34835.0
2016-07-06 11:30:00,64.67,64.76,64.66,64.72,37138.0,56.2862,56.3646,56.2775,56.3298,37138.0
2016-07-06 11:40:00,64.72,64.73,64.59,64.61,38525.0,56.3298,56.3385,56.2166,56.234,38525.0
2016-07-06 11:50:00,64.61,64.66,64.54,64.66,39669.0,56.234,56.2775,56.1731,56.2775,39669.0
2016-07-06 12:00:00,64.66,64.88,64.66,64.88,28044.0,56.2775,56.469,56.2775,56.469,28044.0
2016-07-06 12:10:00,64.88,64.95,64.83,64.85,51993.0,56.469,56.5299,56.4255,56.4429,51993.0
2016-07-06 12:20:00,64.85,64.91,64.83,64.84,33029.0,56.4429,56.4951,56.4255,56.4342,33029.0
2016-07-06 12:30:00,64.86,64.87,64.8,64.86,37527.0,56.4516,56.4603,56.3994,56.4516,37527.0
2016-07-06 12:40:00,64.87,64.89,64.8,64.81,36639.0,56.4603,56.4777,56.3994,56.4081,36639.0
2016-07-06 12:50:00,64.8,64.82,64.74,64.82,34157.0,56.3994,56.4168,56.3472,56.4168,34157.0
2016-07-06 13:00:00,64.82,64.86,64.76,64.77,62923.0,56.4168,56.4516,56.3646,56.3733,62923.0
2016-07-06 13:10:00,64.78,64.79,64.74,64.79,42685.0,56.382,56.3907,56.3472,56.3907,42685.0
2016-07-06 13:20:00,64.78,64.82,64.74,64.77,37585.0,56.382,56.4168,56.3472,56.3733,37585.0
2016-07-06 13:30:00,64.77,64.88,64.74,64.88,61095.0,56.3733,56.469,56.3472,56.469,61095.0
2016-07-06 13:40:00,64.88,64.96,64.88,64.96,64565.0,56.469,56.5386,56.469,56.5386,64565.0
2016-07-06 13:50:00,64.96,65.16,64.96,65.15,49313.0,56.5386,56.7127,56.5386,56.704,49313.0
2016-07-06 14:00:00,65.16,65.19,65.09,65.19,68794.0,56.7127,56.7388,56.6518,56.7388,68794.0
2016-07-06 14:10:00,65.19,65.19,64.91,64.99,58368.0,56.7388,56.7388,56.4951,56.5648,58368.0
2016-07-06 14:20:00,65.0,65.1,64.96,65.1,42429.0,56.5735,56.6605,56.5386,56.6605,42429.0
2016-07-06 14:30:00,65.1,65.21,65.09,65.21,33696.0,56.6605,56.7562,56.6518,56.7562,33696.0
2016-07-06 14:40:00,65.21,65.27,65.21,65.25,51313.0,56.7562,56.8085,56.7562,56.7911,51313.0
2016-07-06 14:50:00,65.26,65.3,65.25,65.28,33988.0,56.7998,56.8346,56.7911,56.8172,33988.0
2016-07-06 15:00:00,65.29,65.29,65.14,65.17,40720.0,56.8259,56.8259,56.6953,56.7214,40720.0
2016-07-06 15:10:00,65.17,65.25,65.17,65.24,43394.0,56.7214,56.7911,56.7214,56.7823,43394.0
2016-07-06 15:20:00,65.25,65.25,65.18,65.21,55131.0,56.7911,56.7911,56.7301,56.7562,55131.0
2016-07-06 15:30:00,65.21,65.24,65.16,65.24,67030.0,56.7562,56.7823,56.7127,56.7823,67030.0
2016-07-06 15:40:00,65.24,65.31,65.24,65.29,84610.0,56.7823,56.8433,56.7823,56.8259,84610.0
2016-07-06 15:50:00,65.29,65.35,65.28,65.31,198176.0,56.8259,56.8781,56.8172,56.8433,198176.0
2016-07-07 09:30:00,65.19,65.42,65.03,65.27,23033.0,56.7388,56.939,56.5996,56.8085,23033.0
2016-07-07 09:40:00,65.26,65.32,65.17,65.25,13282.0,56.7998,56.852,56.7214,56.7911,13282.0
2016-07-07 09:50:00,65.24,65.33,65.19,65.28,20693.0,56.7823,56.8607,56.7388,56.8172,20693.0
2016-07-07 10:00:00,65.3,65.43,65.24,65.37,15730.0,56.8346,56.9477,56.7823,56.8955,15730.0
2016-07-07 10:10:00,65.35,65.38,65.26,65.26,10182.0,56.8781,56.9042,56.7998,56.7998,10182.0
2016-07-07 10:20:00,65.26,65.33,65.21,65.31,7204.0,56.7998,56.8607,56.7562,56.8433,7204.0
2016-07-07 10:30:00,65.3,65.34,65.16,65.24,13941.0,56.8346,56.8694,56.7127,56.7823,13941.0
2016-07-07 10:40:00,65.23,65.25,65.1,65.15,10519.0,56.7736,56.7911,56.6605,56.704,10519.0
2016-07-07 10:50:00,65.16,65.25,65.14,65.24,29191.0,56.7127,56.7911,56.6953,56.7823,29191.0
2016-07-07 11:00:00,65.23,65.32,65.2,65.32,14586.0,56.7736,56.852,56.7475,56.852,14586.0
2016-07-07 11:10:00,65.33,65.37,65.25,65.29,18601.0,56.8607,56.8955,56.7911,56.8259,18601.0
2016-07-07 11:20:00,65.3,65.34,65.24,65.32,8418.0,56.8346,56.8694,56.7823,56.852,8418.0
2016-07-07 11:30:00,65.31,65.41,65.3,65.37,10935.0,56.8433,56.9303,56.8346,56.8955,10935.0
2016-07-07 11:40:00,65.39,65.39,65.19,65.2,17954.0,56.9129,56.9129,56.7388,56.7475,17954.0
2016-07-07 11:50:00,65.21,65.25,65.18,65.25,5252.0,56.7562,56.7911,56.7301,56.7911,5252.0
2016-07-07 12:00:00,65.29,65.3,65.17,65.17,8259.0,56.8259,56.8346,56.7214,56.7214,8259.0
2016-07-07 12:10:00,65.19,65.23,65.16,65.18,6168.0,56.7388,56.7736,56.7127,56.7301,6168.0
2016-07-07 12:20:00,65.17,65.17,65.04,65.08,10861.0,56.7214,56.7214,56.6083,56.6431,10861.0
2016-07-07 12:30:00,65.07,65.11,65.01,65.04,9303.0,56.6344,56.6692,56.5822,56.6083,9303.0
2016-07-07 12:40:00,65.03,65.08,65.01,65.05,16651.0,56.5996,56.6431,56.5822,56.617,16651.0
2016-07-07 12:50:00,65.04,65.05,64.96,65.02,16666.0,56.6083,56.617,56.5386,56.5909,16666.0
2016-07-07 13:00:00,65.05,65.08,64.99,65.05,17959.0,56.617,56.6431,56.5648,56.617,17959.0
2016-07-07 13:10:00,65.03,65.13,65.03,65.1,12017.0,56.5996,56.6866,56.5996,56.6605,12017.0
2016-07-07 13:20:00,65.1,65.2,65.06,65.14,24627.0,56.6605,56.7475,56.6257,56.6953,24627.0
2016-07-07 13:30:00,65.13,65.18,65.11,65.13,8504.0,56.6866,56.7301,56.6692,56.6866,8504.0
2016-07-07 13:40:00,65.13,65.18,65.09,65.1,14323.0,56.6866,56.7301,56.6518,56.6605,14323.0
2016-07-07 13:50:00,65.1,65.12,65.03,65.05,24107.0,56.6605,56.6779,56.5996,56.617,24107.0
2016-07-07 14:00:00,65.05,65.05,64.95,64.96,19834.0,56.617,56.617,56.5299,56.5386,19834.0
2016-07-07 14:10:00,64.94,64.94,64.85,64.87,18175.0,56.5212,56.5212,56.4429,56.4603,18175.0
2016-07-07 14:20:00,64.86,64.89,64.84,64.88,7902.0,56.4516,56.4777,56.4342,56.469,7902.0
2016-07-07 14:30:00,64.89,64.92,64.82,64.82,10286.0,56.4777,56.5038,56.4168,56.4168,10286.0
2016-07-07 14:40:00,64.82,64.94,64.76,64.91,14363.0,56.4168,56.5212,56.3646,56.4951,14363.0
2016-07-07 14:50:00,64.91,64.98,64.84,64.86,15514.0,56.4951,56.5561,56.4342,56.4516,15514.0
2016-07-07 15:00:00,64.86,65.1,64.86,65.09,17641.0,56.4516,56.6605,56.4516,56.6518,17641.0
2016-07-07 15:10:00,65.08,65.08,64.98,65.02,21726.0,56.6431,56.6431,56.5561,56.5909,21726.0
2016-07-07 15:20:00,65.03,65.03,64.96,64.98,29392.0,56.5996,56.5996,56.5386,56.5561,29392.0
2016-07-07 15:30:00,64.98,65.08,64.98,65.05,36611.0,56.5561,56.6431,56.5561,56.617,36611.0
2016-07-07 15:40:00,65.05,65.12,65.05,65.09,45206.0,56.617,56.6779,56.617,56.6518,45206.0
2016-07-07 15:50:00,65.1,65.11,65.01,65.04,110149.0,56.6605,56.6692,56.5822,56.6083,110149.0
2016-07-08 09:30:00,65.67,65.78,65.5,65.68,20317.0,57.1566,57.2523,57.0086,57.1653,20317.0
2016-07-08 09:40:00,65.7,66.0,65.7,65.87,21190.0,57.1827,57.4438,57.1827,57.3307,21190.0
2016-07-08 09:50:00,65.86,65.92,65.7,65.78,17556.0,57.322,57.3742,57.1827,57.2523,17556.0
2016-07-08 10:00:00,65.78,65.88,65.74,65.87,16768.0,57.2523,57.3394,57.2175,57.3307,16768.0
2016-07-08 10:10:00,65.88,65.89,65.76,65.85,24772.0,57.3394,57.3481,57.2349,57.3133,24772.0
2016-07-08 10:20:00,65.85,66.01,65.85,65.99,6765.0,57.3133,57.4525,57.3133,57.4351,6765.0
2016-07-08 10:30:00,66.0,66.04,65.9,65.91,17965.0,57.4438,57.4786,57.3568,57.3655,17965.0
2016-07-08 10:40:00,65.89,65.95,65.89,65.92,8107.0,57.3481,57.4003,57.3481,57.3742,8107.0
2016-07-08 10:50:00,65.93,66.05,65.9,66.05,16984.0,57.3829,57.4873,57.3568,57.4873,16984.0
2016-07-08 11:00:00,66.05,66.06,66.0,66.03,8800.0,57.4873,57.496,57.4438,57.4699,8800.0
2016-07-08 11:10:00,66.05,66.08,65.99,66.08,11035.0,57.4873,57.5135,57.4351,57.5135,11035.0
2016-07-08 11:20:00,66.09,66.09,66.02,66.06,11569.0,57.5222,57.5222,57.4612,57.496,11569.0
2016-07-08 11:30:00,66.06,66.23,66.05,66.21,10278.0,57.496,57.644,57.4873,57.6266,10278.0
2016-07-08 11:40:00,66.21,66.42,66.2,66.4,34221.0,57.6266,57.8094,57.6179,57.792,34221.0
2016-07-08 11:50:00,66.43,66.44,66.31,66.32,13530.0,57.8181,57.8268,57.7136,57.7223,13530.0
2016-07-08 12:00:00,66.32,66.4,66.24,66.3,36653.0,57.7223,57.792,57.6527,57.7049,36653.0
2016-07-08 12:10:00,66.32,66.36,66.28,66.33,8374.0,57.7223,57.7572,57.6875,57.731,8374.0
2016-07-08 12:20:00,66.33,66.35,66.3,66.32,6600.0,57.731,57.7484,57.7049,57.7223,6600.0
2016-07-08 12:30:00,66.32,66.37,66.31,66.34,8669.0,57.7223,57.7659,57.7136,57.7397,8669.0
2016-07-08 12:40:00,66.32,66.36,66.28,66.29,6802.0,57.7223,57.7572,57.6875,57.6962,6802.0
2016-07-08 12:50:00,66.28,66.34,66.23,66.24,5300.0,57.6875,57.7397,57.644,57.6527,5300.0
2016-07-08 13:00:00,66.25,66.25,66.15,66.23,9716.0,57.6614,57.6614,57.5744,57.644,9716.0
2016-07-08 13:10:00,66.24,66.27,66.2,66.2,4454.0,57.6527,57.6788,57.6179,57.6179,4454.0
2016-07-08 13:20:00,66.2,66.21,66.11,66.2,11978.0,57.6179,57.6266,57.5396,57.6179,11978.0
2016-07-08 13:30:00,66.2,66.24,66.19,66.23,8733.0,57.6179,57.6527,57.6092,57.644,8733.0
2016-07-08 13:40:00,66.23,66.29,66.22,66.28,6900.0,57.644,57.6962,57.6353,57.6875,6900.0
2016-07-08 13:50:00,66.27,66.3,66.25,66.29,7587.0,57.6788,57.7049,57.6614,57.6962,7587.0
2016-07-08 14:00:00,66.29,66.3,66.24,66.25,9838.0,57.6962,57.7049,57.6527,57.6614,9838.0
2016-07-08 14:10:00,66.25,66.33,66.24,66.33,8800.0,57.6614,57.731,57.6527,57.731,8800.0
2016-07-08 14:20:00,66.33,66.38,66.29,66.29,13629.0,57.731,57.7746,57.6962,57.6962,13629.0
2016-07-08 14:30:00,66.28,66.38,66.18,66.34,34122.0,57.6875,57.7746,57.6005,57.7397,34122.0
2016-07-08 14:40:00,66.34,66.43,66.32,66.42,17353.0,57.7397,57.8181,57.7223,57.8094,17353.0
2016-07-08 14:50:00,66.44,66.52,66.43,66.44,11605.0,57.8268,57.8964,57.8181,57.8268,11605.0
2016-07-08 15:00:00,66.45,66.49,66.41,66.48,12775.0,57.8355,57.8703,57.8007,57.8616,12775.0
2016-07-08 15:10:00,66.49,66.54,66.44,66.46,24611.0,57.8703,57.9138,57.8268,57.8442,24611.0
2016-07-08 15:20:00,66.46,66.46,66.26,66.28,29912.0,57.8442,57.8442,57.6701,57.6875,29912.0
2016-07-08 15:30:00,66.28,66.35,66.27,66.33,28610.0,57.6875,57.7484,57.6788,57.731,28610.0
2016-07-08 15:40:00,66.33,66.35,66.26,66.31,24667.0,57.731,57.7484,57.6701,57.7136,24667.0
2016-07-08 15:50:00,66.32,66.41,66.3,66.36,103549.0,57.7223,57.8007,57.7049,57.7572,103549.0
2016-07-11 09:30:00,66.57,66.69,66.49,66.54,5411.0,57.9399,58.0444,57.8703,57.9138,5411.0
2016-07-11 09:40:00,66.51,66.74,66.51,66.69,16057.0,57.8877,58.0879,57.8877,58.0444,16057.0
2016-07-11 09:50:00,66.69,66.69,66.53,66.62,12218.0,58.0444,58.0444,57.9051,57.9834,12218.0
2016-07-11 10:00:00,66.63,66.67,66.54,66.65,10974.0,57.9921,58.027,57.9138,58.0096,10974.0
2016-07-11 10:10:00,66.67,66.68,66.62,66.64,6680.0,58.027,58.0357,57.9834,58.0009,6680.0
2016-07-11 10:20:00,66.65,66.66,66.44,66.45,11437.0,58.0096,58.0183,57.8268,57.8355,11437.0
2016-07-11 10:30:00,66.44,66.45,66.38,66.41,17305.0,57.8268,57.8355,57.7746,57.8007,17305.0
2016-07-11 10:40:00,66.42,66.55,66.42,66.51,10656.0,57.8094,57.9225,57.8094,57.8877,10656.0
2016-07-11 10:50:00,66.52,66.59,66.43,66.47,8200.0,57.8964,57.9573,57.8181,57.8529,8200.0
2016-07-11 11:00:00,66.49,66.6,66.48,66.55,10031.0,57.8703,57.966,57.8616,57.9225,10031.0
2016-07-11 11:10:00,66.56,66.64,66.5,66.5,10467.0,57.9312,58.0009,57.879,57.879,10467.0
2016-07-11 11:20:00,66.5,66.59,66.49,66.59,10300.0,57.879,57.9573,57.8703,57.9573,10300.0
2016-07-11 11:30:00,66.56,66.6,66.43,66.43,9432.0,57.9312,57.966,57.8181,57.8181,9432.0
2016-07-11 11:40:00,66.43,66.44,66.37,66.44,5488.0,57.8181,57.8268,57.7659,57.8268,5488.0
2016-07-11 11:50:00,66.46,66.51,66.45,66.47,12896.0,57.8442,57.8877,57.8355,57.8529,12896.0
2016-07-11 12:00:00,66.46,66.48,66.33,66.34,9873.0,57.8442,57.8616,57.731,57.7397,9873.0
2016-07-11 12:10:00,66.34,66.34,66.25,66.26,7311.0,57.7397,57.7397,57.6614,57.6701,7311.0
2016-07-11 12:20:00,66.26,66.32,66.21,66.32,4107.0,57.6701,57.7223,57.6266,57.7223,4107.0
2016-07-11 12:30:00,66.31,66.45,66.31,66.43,4430.0,57.7136,57.8355,57.7136,57.8181,4430.0
2016-07-11 12:40:00,66.45,66.49,66.43,66.45,3620.0,57.8355,57.8703,57.8181,57.8355,3620.0
2016-07-11 12:50:00,66.45,66.46,66.43,66.46,4659.0,57.8355,57.8442,57.8181,57.8442,4659.0
2016-07-11 13:00:00,66.44,66.46,66.41,66.46,4705.0,57.8268,57.8442,57.8007,57.8442,4705.0
2016-07-11 13:10:00,66.43,66.45,66.37,66.37,13340.0,57.8181,57.8355,57.7659,57.7659,13340.0
2016-07-11 13:20:00,66.38,66.41,66.35,66.41,6882.0,57.7746,57.8007,57.7484,57.8007,6882.0
2016-07-11 13:30:00,66.42,66.46,66.4,66.44,7140.0,57.8094,57.8442,57.792,57.8268,7140.0
2016-07-11 13:40:00,66.44,66.48,66.4,66.47,6331.0,57.8268,57.8616,57.792,57.8529,6331.0
2016-07-11 13:50:00,66.48,66.52,66.45,66.45,17661.0,57.8616,57.8964,57.8355,57.8355,17661.0
2016-07-11 14:00:00,66.45,66.47,66.39,66.46,25548.0,57.8355,57.8529,57.7833,57.8442,25548.0
2016-07-11 14:10:00,66.47,66.48,66.39,66.39,19694.0,57.8529,57.8616,57.7833,57.7833,19694.0
2016-07-11 14:20:00,66.38,66.45,66.38,66.4,10272.0,57.7746,57.8355,57.7746,57.792,10272.0
2016-07-11 14:30:00,66.4,66.5,66.39,66.47,16863.0,57.792,57.879,57.7833,57.8529,16863.0
2016-07-11 14:40:00,66.48,66.59,66.48,66.56,47406.0,57.8616,57.9573,57.8616,57.9312,47406.0
2016-07-11 14:50:00,66.58,66.63,66.55,66.6,21515.0,57.9486,57.9921,57.9225,57.966,21515.0
2016-07-11 15:00:00,66.61,66.7,66.57,66.69,20202.0,57.9747,58.0531,57.9399,58.0444,20202.0
2016-07-11 15:10:00,66.69,66.71,66.68,66.69,18091.0,58.0444,58.0618,58.0357,58.0444,18091.0
2016-07-11 15:20:00,66.7,66.71,66.68,66.69,22577.0,58.0531,58.0618,58.0357,58.0444,22577.0
2016-07-11 15:30:00,66.69,66.73,66.67,66.72,42179.0,58.0444,58.0792,58.027,58.0705,42179.0
2016-07-11 15:40:00,66.73,66.73,66.58,66.59,45264.0,58.0792,58.0792,57.9486,57.9573,45264.0
2016-07-11 15:50:00,66.6,66.62,66.57,66.6,147925.0,57.966,57.9834,57.9399,57.966,147925.0
2016-07-12 09:30:00,67.26,67.26,66.88,66.94,23590.0,58.5405,58.5405,58.2097,58.262,23590.0
2016-07-12 09:40:00,66.95,67.16,66.95,66.96,11865.0,58.2707,58.4534,58.2707,58.2794,11865.0
2016-07-12 09:50:00,66.97,67.05,66.9,66.98,38613.0,58.2881,58.3577,58.2271,58.2968,38613.0
2016-07-12 10:00:00,66.97,67.31,66.97,67.2,13950.0,58.2881,58.584,58.2881,58.4883,13950.0
2016-07-12 10:10:00,67.23,67.39,67.19,67.22,16914.0,58.5144,58.6536,58.4796,58.5057,16914.0
2016-07-12 10:20:00,67.2,67.22,67.08,67.15,17027.0,58.4883,58.5057,58.3838,58.4447,17027.0
2016-07-12 10:30:00,67.17,67.24,67.07,67.08,16614.0,58.4621,58.5231,58.3751,58.3838,16614.0
2016-07-12 10:40:00,67.1,67.19,67.08,67.1,8405.0,58.4012,58.4796,58.3838,58.4012,8405.0
2016-07-12 10:50:00,67.09,67.23,67.09,67.17,15884.0,58.3925,58.5144,58.3925,58.4621,15884.0
2016-07-12 11:00:00,67.18,67.3,67.16,67.29,9707.0,58.4708,58.5753,58.4534,58.5666,9707.0
2016-07-12 11:10:00,67.28,67.33,67.27,67.28,14716.0,58.5579,58.6014,58.5492,58.5579,14716.0
2016-07-12 11:20:00,67.27,67.38,67.27,67.38,13006.0,58.5492,58.6449,58.5492,58.6449,13006.0
2016-07-12 11:30:00,67.38,67.42,67.34,67.36,14497.0,58.6449,58.6797,58.6101,58.6275,14497.0
2016-07-12 11:40:00,67.35,67.42,67.32,67.32,20791.0,58.6188,58.6797,58.5927,58.5927,20791.0
2016-07-12 11:50:00,67.32,67.36,67.29,67.36,17848.0,58.5927,58.6275,58.5666,58.6275,17848.0
2016-07-12 12:00:00,67.35,67.51,67.35,67.47,29929.0,58.6188,58.7581,58.6188,58.7233,29929.0
2016-07-12 12:10:00,67.47,67.47,67.34,67.39,21556.0,58.7233,58.7233,58.6101,58.6536,21556.0
2016-07-12 12:20:00,67.38,67.4,67.33,67.39,13363.0,58.6449,58.6623,58.6014,58.6536,13363.0
2016-07-12 12:30:00,67.39,67.4,67.27,67.28,11582.0,58.6536,58.6623,58.5492,58.5579,11582.0
2016-07-12 12:40:00,67.28,67.36,67.26,67.35,17788.0,58.5579,58.6275,58.5405,58.6188,17788.0
2016-07-12 12:50:00,67.35,67.35,67.27,67.27,14306.0,58.6188,58.6188,58.5492,58.5492,14306.0
2016-07-12 13:00:00,67.28,67.28,67.21,67.21,13886.0,58.5579,58.5579,58.497,58.497,13886.0
2016-07-12 13:10:00,67.21,67.23,67.17,67.23,13254.0,58.497,58.5144,58.4621,58.5144,13254.0
2016-07-12 13:20:00,67.24,67.24,67.19,67.2,10321.0,58.5231,58.5231,58.4796,58.4883,10321.0
2016-07-12 13:30:00,67.21,67.32,67.21,67.32,22407.0,58.497,58.5927,58.497,58.5927,22407.0
2016-07-12 13:40:00,67.32,67.35,67.31,67.33,19490.0,58.5927,58.6188,58.584,58.6014,19490.0
2016-07-12 13:50:00,67.33,67.34,67.31,67.31,15220.0,58.6014,58.6101,58.584,58.584,15220.0
2016-07-12 14:00:00,67.32,67.37,67.3,67.31,16379.0,58.5927,58.6362,58.5753,58.584,16379.0
2016-07-12 14:10:00,67.32,67.33,67.3,67.3,16101.0,58.5927,58.6014,58.5753,58.5753,16101.0
2016-07-12 14:20:00,67.3,67.33,67.29,67.32,17213.0,58.5753,58.6014,58.5666,58.5927,17213.0
2016-07-12 14:30:00,67.33,67.35,67.3,67.3,16924.0,58.6014,58.6188,58.5753,58.5753,16924.0
2016-07-12 14:40:00,67.31,67.39,67.31,67.35,22206.0,58.584,58.6536,58.584,58.6188,22206.0
2016-07-12 14:50:00,67.35,67.4,67.3,67.31,18201.0,58.6188,58.6623,58.5753,58.584,18201.0
2016-07-12 15:00:00,67.31,67.37,67.3,67.33,24681.0,58.584,58.6362,58.5753,58.6014,24681.0
2016-07-12 15:10:00,67.32,67.37,67.32,67.35,19947.0,58.5927,58.6362,58.5927,58.6188,19947.0
2016-07-12 15:20:00,67.36,67.38,67.34,67.38,21650.0,58.6275,58.6449,58.6101,58.6449,21650.0
2016-07-12 15:30:00,67.37,67.41,67.33,67.4,51843.0,58.6362,58.671,58.6014,58.6623,51843.0
2016-07-12 15:40:00,67.39,67.39,67.34,67.37,58197.0,58.6536,58.6536,58.6101,58.6362,58197.0
2016-07-12 15:50:00,67.36,67.4,67.29,67.39,113779.0,58.6275,58.6623,58.5666,58.6536,113779.0
2016-07-13 09:30:00,67.67,67.73,67.32,67.43,22085.0,58.8973,58.9495,58.5927,58.6884,22085.0
2016-07-13 09:40:00,67.44,67.49,67.37,67.43,25300.0,58.6971,58.7407,58.6362,58.6884,25300.0
2016-07-13 09:50:00,67.43,67.51,67.42,67.47,16631.0,58.6884,58.7581,58.6797,58.7233,16631.0
2016-07-13 10:00:00,67.47,67.55,67.46,67.52,10676.0,58.7233,58.7929,58.7145,58.7668,10676.0
2016-07-13 10:10:00,67.53,67.59,67.5,67.55,14606.0,58.7755,58.8277,58.7494,58.7929,14606.0
2016-07-13 10:20:00,67.56,67.56,67.46,67.53,18017.0,58.8016,58.8016,58.7145,58.7755,18017.0
2016-07-13 10:30:00,67.54,67.6,67.49,67.54,23795.0,58.7842,58.8364,58.7407,58.7842,23795.0
2016-07-13 10:40:00,67.53,67.56,67.47,67.51,17179.0,58.7755,58.8016,58.7233,58.7581,17179.0
2016-07-13 10:50:00,67.52,67.62,67.51,67.55,16780.0,58.7668,58.8538,58.7581,58.7929,16780.0
2016-07-13 11:00:00,67.58,67.61,67.51,67.59,15359.0,58.819,58.8451,58.7581,58.8277,15359.0
2016-07-13 11:10:00,67.59,67.59,67.5,67.51,11757.0,58.8277,58.8277,58.7494,58.7581,11757.0
2016-07-13 11:20:00,67.51,67.54,67.48,67.5,12947.0,58.7581,58.7842,58.732,58.7494,12947.0
2016-07-13 11:30:00,67.5,67.53,67.48,67.52,16872.0,58.7494,58.7755,58.732,58.7668,16872.0
2016-07-13 11:40:00,67.51,67.56,67.5,67.51,13923.0,58.7581,58.8016,58.7494,58.7581,13923.0
2016-07-13 11:50:00,67.53,67.54,67.48,67.52,14606.0,58.7755,58.7842,58.732,58.7668,14606.0
2016-07-13 12:00:00,67.52,67.58,67.49,67.58,12149.0,58.7668,58.819,58.7407,58.819,12149.0
2016-07-13 12:10:00,67.57,67.59,67.51,67.52,15637.0,58.8103,58.8277,58.7581,58.7668,15637.0
2016-07-13 12:20:00,67.52,67.52,67.45,67.47,14203.0,58.7668,58.7668,58.7058,58.7233,14203.0
2016-07-13 12:30:00,67.47,67.5,67.45,67.49,13305.0,58.7233,58.7494,58.7058,58.7407,13305.0
2016-07-13 12:40:00,67.5,67.54,67.45,67.47,9606.0,58.7494,58.7842,58.7058,58.7233,9606.0
2016-07-13 12:50:00,67.47,67.5,67.46,67.5,6400.0,58.7233,58.7494,58.7145,58.7494,6400.0
2016-07-13 13:00:00,67.5,67.53,67.44,67.47,14803.0,58.7494,58.7755,58.6971,58.7233,14803.0
2016-07-13 13:10:00,67.46,67.52,67.46,67.49,22574.0,58.7145,58.7668,58.7145,58.7407,22574.0
2016-07-13 13:20:00,67.49,67.5,67.43,67.46,24266.0,58.7407,58.7494,58.6884,58.7145,24266.0
2016-07-13 13:30:00,67.46,67.48,67.45,67.47,9434.0,58.7145,58.732,58.7058,58.7233,9434.0
2016-07-13 13:40:00,67.47,67.56,67.46,67.56,10972.0,58.7233,58.8016,58.7145,58.8016,10972.0
2016-07-13 13:50:00,67.55,67.56,67.39,67.4,22196.0,58.7929,58.8016,58.6536,58.6623,22196.0
2016-07-13 14:00:00,67.39,67.54,67.39,67.53,13147.0,58.6536,58.7842,58.6536,58.7755,13147.0
2016-07-13 14:10:00,67.54,67.6,67.53,67.57,20328.0,58.7842,58.8364,58.7755,58.8103,20328.0
2016-07-13 14:20:00,67.58,67.6,67.48,67.48,35612.0,58.819,58.8364,58.732,58.732,35612.0
2016-07-13 14:30:00,67.49,67.58,67.49,67.55,12296.0,58.7407,58.819,58.7407,58.7929,12296.0
2016-07-13 14:40:00,67.55,67.6,67.5,67.6,17519.0,58.7929,58.8364,58.7494,58.8364,17519.0
2016-07-13 14:50:00,67.58,67.58,67.5,67.53,14569.0,58.819,58.819,58.7494,58.7755,14569.0
2016-07-13 15:00:00,67.54,67.54,67.49,67.5,13186.0,58.7842,58.7842,58.7407,58.7494,13186.0
2016-07-13 15:10:00,67.51,67.51,67.47,67.5,17477.0,58.7581,58.7581,58.7233,58.7494,17477.0
2016-07-13 15:20:00,67.51,67.53,67.47,67.5,28043.0,58.7581,58.7755,58.7233,58.7494,28043.0
2016-07-13 15:30:00,67.5,67.5,67.44,67.44,44866.0,58.7494,58.7494,58.6971,58.6971,44866.0
2016-07-13 15:40:00,67.43,67.48,67.42,67.46,30949.0,58.6884,58.732,58.6797,58.7145,30949.0
2016-07-13 15:50:00,67.46,67.48,67.42,67.44,86994.0,58.7145,58.732,58.6797,58.6971,86994.0
2016-07-14 09:30:00,67.87,67.97,67.72,67.84,18921.0,59.0714,59.1584,58.9408,59.0453,18921.0
2016-07-14 09:40:00,67.81,67.88,67.71,67.73,23062.0,59.0192,59.0801,58.9321,58.9495,23062.0
2016-07-14 09:50:00,67.74,67.82,67.72,67.72,17879.0,58.9582,59.0279,58.9408,58.9408,17879.0
2016-07-14 10:00:00,67.73,67.84,67.66,67.84,17201.0,58.9495,59.0453,58.8886,59.0453,17201.0
2016-07-14 10:10:00,67.84,67.96,67.83,67.93,14192.0,59.0453,59.1497,59.0366,59.1236,14192.0
2016-07-14 10:20:00,67.93,68.0,67.93,67.97,15813.0,59.1236,59.1845,59.1236,59.1584,15813.0
2016-07-14 10:30:00,67.99,68.09,67.99,68.07,17566.0,59.1758,59.2629,59.1758,59.2455,17566.0
2016-07-14 10:40:00,68.07,68.1,68.01,68.04,14831.0,59.2455,59.2716,59.1932,59.2194,14831.0
2016-07-14 10:50:00,68.04,68.12,68.0,68.09,12131.0,59.2194,59.289,59.1845,59.2629,12131.0
2016-07-14 11:00:00,68.09,68.16,68.02,68.12,21072.0,59.2629,59.3238,59.202,59.289,21072.0
2016-07-14 11:10:00,68.12,68.13,67.96,67.96,22955.0,59.289,59.2977,59.1497,59.1497,22955.0
2016-07-14 11:20:00,67.96,67.97,67.91,67.92,14452.0,59.1497,59.1584,59.1062,59.1149,14452.0
2016-07-14 11:30:00,67.92,67.93,67.83,67.87,14331.0,59.1149,59.1236,59.0366,59.0714,14331.0
2016-07-14 11:40:00,67.86,67.86,67.79,67.79,20068.0,59.0627,59.0627,59.0018,59.0018,20068.0
2016-07-14 11:50:00,67.78,67.82,67.73,67.81,27851.0,58.9931,59.0279,58.9495,59.0192,27851.0
2016-07-14 12:00:00,67.82,67.82,67.73,67.77,14095.0,59.0279,59.0279,58.9495,58.9844,14095.0
2016-07-14 12:10:00,67.77,67.77,67.71,67.74,9557.0,58.9844,58.9844,58.9321,58.9582,9557.0
2016-07-14 12:20:00,67.74,67.74,67.66,67.73,9056.0,58.9582,58.9582,58.8886,58.9495,9056.0
2016-07-14 12:30:00,67.73,67.81,67.72,67.74,10613.0,58.9495,59.0192,58.9408,58.9582,10613.0
2016-07-14 12:40:00,67.73,67.8,67.63,67.65,27029.0,58.9495,59.0105,58.8625,58.8799,27029.0
2016-07-14 12:50:00,67.65,67.73,67.62,67.63,9973.0,58.8799,58.9495,58.8538,58.8625,9973.0
2016-07-14 13:00:00,67.62,67.64,67.49,67.54,14237.0,58.8538,58.8712,58.7407,58.7842,14237.0
2016-07-14 13:10:00,67.54,67.57,67.48,67.48,15131.0,58.7842,58.8103,58.732,58.732,15131.0
2016-07-14 13:20:00,67.48,67.55,67.47,67.48,22956.0,58.732,58.7929,58.7233,58.732,22956.0
2016-07-14 13:30:00,67.48,67.66,67.47,67.64,20788.0,58.732,58.8886,58.7233,58.8712,20788.0
2016-07-14 13:40:00,67.65,67.65,67.52,67.53,17697.0,58.8799,58.8799,58.7668,58.7755,17697.0
2016-07-14 13:50:00,67.53,67.58,67.52,67.56,11434.0,58.7755,58.819,58.7668,58.8016,11434.0
2016-07-14 14:00:00,67.57,67.62,67.53,67.59,10840.0,58.8103,58.8538,58.7755,58.8277,10840.0
2016-07-14 14:10:00,67.59,67.62,67.57,67.6,13258.0,58.8277,58.8538,58.8103,58.8364,13258.0
2016-07-14 14:20:00,67.6,67.63,67.59,67.61,7391.0,58.8364,58.8625,58.8277,58.8451,7391.0
2016-07-14 14:30:00,67.61,67.63,67.57,67.63,9144.0,58.8451,58.8625,58.8103,58.8625,9144.0
2016-07-14 14:40:00,67.63,67.65,67.6,67.62,10944.0,58.8625,58.8799,58.8364,58.8538,10944.0
2016-07-14 14:50:00,67.62,67.64,67.59,67.62,13528.0,58.8538,58.8712,58.8277,58.8538,13528.0
2016-07-14 15:00:00,67.62,67.7,67.61,67.7,18002.0,58.8538,58.9234,58.8451,58.9234,18002.0
2016-07-14 15:10:00,67.69,67.73,67.69,67.7,15265.0,58.9147,58.9495,58.9147,58.9234,15265.0
2016-07-14 15:20:00,67.71,67.73,67.65,67.67,25134.0,58.9321,58.9495,58.8799,58.8973,25134.0
2016-07-14 15:30:00,67.68,67.69,67.56,67.57,37740.0,58.906,58.9147,58.8016,58.8103,37740.0
2016-07-14 15:40:00,67.57,67.58,67.54,67.56,44946.0,58.8103,58.819,58.7842,58.8016,44946.0
2016-07-14 15:50:00,67.56,67.58,67.54,67.56,107291.0,58.8016,58.819,58.7842,58.8016,107291.0
2016-07-15 09:30:00,67.79,67.79,67.08,67.45,55547.0,59.0018,59.0018,58.3838,58.7058,55547.0
2016-07-15 09:40:00,67.45,67.52,67.37,67.52,9877.0,58.7058,58.7668,58.6362,58.7668,9877.0
2016-07-15 09:50:00,67.52,67.64,67.5,67.6,31200.0,58.7668,58.8712,58.7494,58.8364,31200.0
2016-07-15 10:00:00,67.6,67.62,67.53,67.57,26155.0,58.8364,58.8538,58.7755,58.8103,26155.0
2016-07-15 10:10:00,67.58,67.59,67.47,67.52,30263.0,58.819,58.8277,58.7233,58.7668,30263.0
2016-07-15 10:20:00,67.51,67.63,67.51,67.6,9870.0,58.7581,58.8625,58.7581,58.8364,9870.0
2016-07-15 10:30:00,67.6,67.63,67.46,67.54,20294.0,58.8364,58.8625,58.7145,58.7842,20294.0
2016-07-15 10:40:00,67.53,67.57,67.52,67.55,4256.0,58.7755,58.8103,58.7668,58.7929,4256.0
2016-07-15 10:50:00,67.56,67.6,67.52,67.55,14213.0,58.8016,58.8364,58.7668,58.7929,14213.0
2016-07-15 11:00:00,67.55,67.58,67.52,67.53,9989.0,58.7929,58.819,58.7668,58.7755,9989.0
2016-07-15 11:10:00,67.53,67.53,67.4,67.4,15324.0,58.7755,58.7755,58.6623,58.6623,15324.0
2016-07-15 11:20:00,67.38,67.47,67.32,67.44,10045.0,58.6449,58.7233,58.5927,58.6971,10045.0
2016-07-15 11:30:00,67.43,67.45,67.39,67.4,8464.0,58.6884,58.7058,58.6536,58.6623,8464.0
2016-07-15 11:40:00,67.4,67.41,67.35,67.4,10795.0,58.6623,58.671,58.6188,58.6623,10795.0
2016-07-15 11:50:00,67.4,67.47,67.37,67.42,15869.0,58.6623,58.7233,58.6362,58.6797,15869.0
2016-07-15 12:00:00,67.42,67.51,67.42,67.45,23888.0,58.6797,58.7581,58.6797,58.7058,23888.0
2016-07-15 12:10:00,67.46,67.46,67.41,67.41,3915.0,58.7145,58.7145,58.671,58.671,3915.0
2016-07-15 12:20:00,67.43,67.47,67.38,67.47,17220.0,58.6884,58.7233,58.6449,58.7233,17220.0
2016-07-15 12:30:00,67.46,67.46,67.41,67.43,7602.0,58.7145,58.7145,58.671,58.6884,7602.0
2016-07-15 12:40:00,67.42,67.47,67.41,67.45,6223.0,58.6797,58.7233,58.671,58.7058,6223.0
2016-07-15 12:50:00,67.45,67.48,67.45,67.47,7408.0,58.7058,58.732,58.7058,58.7233,7408.0
2016-07-15 13:00:00,67.47,67.5,67.45,67.49,8413.0,58.7233,58.7494,58.7058,58.7407,8413.0
2016-07-15 13:10:00,67.48,67.49,67.44,67.45,12311.0,58.732,58.7407,58.6971,58.7058,12311.0
2016-07-15 13:20:00,67.45,67.49,67.43,67.43,7469.0,58.7058,58.7407,58.6884,58.6884,7469.0
2016-07-15 13:30:00,67.44,67.44,67.38,67.43,10704.0,58.6971,58.6971,58.6449,58.6884,10704.0
2016-07-15 13:40:00,67.44,67.49,67.42,67.42,8657.0,58.6971,58.7407,58.6797,58.6797,8657.0
2016-07-15 13:50:00,67.41,67.45,67.41,67.43,15367.0,58.671,58.7058,58.671,58.6884,15367.0
2016-07-15 14:00:00,67.45,67.54,67.45,67.52,12068.0,58.7058,58.7842,58.7058,58.7668,12068.0
2016-07-15 14:10:00,67.53,67.53,67.46,67.49,15082.0,58.7755,58.7755,58.7145,58.7407,15082.0
2016-07-15 14:20:00,67.48,67.49,67.43,67.45,11231.0,58.732,58.7407,58.6884,58.7058,11231.0
2016-07-15 14:30:00,67.45,67.49,67.43,67.45,12660.0,58.7058,58.7407,58.6884,58.7058,12660.0
2016-07-15 14:40:00,67.45,67.49,67.45,67.47,14284.0,58.7058,58.7407,58.7058,58.7233,14284.0
2016-07-15 14:50:00,67.47,67.49,67.44,67.44,11207.0,58.7233,58.7407,58.6971,58.6971,11207.0
2016-07-15 15:00:00,67.44,67.45,67.34,67.35,20219.0,58.6971,58.7058,58.6101,58.6188,20219.0
2016-07-15 15:10:00,67.35,67.39,67.34,67.35,17223.0,58.6188,58.6536,58.6101,58.6188,17223.0
2016-07-15 15:20:00,67.35,67.42,67.35,67.41,19109.0,58.6188,58.6797,58.6188,58.671,19109.0
2016-07-15 15:30:00,67.41,67.46,67.39,67.43,29832.0,58.671,58.7145,58.6536,58.6884,29832.0
2016-07-15 15:40:00,67.43,67.44,67.38,67.4,36374.0,58.6884,58.6971,58.6449,58.6623,36374.0
2016-07-15 15:50:00,67.4,67.44,67.38,67.4,103874.0,58.6623,58.6971,58.6449,58.6623,103874.0
2016-07-18 09:30:00,67.4,67.58,67.4,67.51,16803.0,58.6623,58.819,58.6623,58.7581,16803.0
2016-07-18 09:40:00,67.54,67.59,67.48,67.54,13447.0,58.7842,58.8277,58.732,58.7842,13447.0
2016-07-18 09:50:00,67.54,67.66,67.53,67.64,21797.0,58.7842,58.8886,58.7755,58.8712,21797.0
2016-07-18 10:00:00,67.64,67.75,67.62,67.74,16258.0,58.8712,58.967,58.8538,58.9582,16258.0
2016-07-18 10:10:00,67.75,67.87,67.75,67.86,10785.0,58.967,59.0714,58.967,59.0627,10785.0
2016-07-18 10:20:00,67.89,67.89,67.78,67.78,5486.0,59.0888,59.0888,58.9931,58.9931,5486.0
2016-07-18 10:30:00,67.78,68.0,67.78,67.96,13273.0,58.9931,59.1845,58.9931,59.1497,13273.0
2016-07-18 10:40:00,67.95,67.95,67.75,67.75,6956.0,59.141,59.141,58.967,58.967,6956.0
2016-07-18 10:50:00,67.76,67.84,67.75,67.79,12321.0,58.9757,59.0453,58.967,59.0018,12321.0
2016-07-18 11:00:00,67.77,67.82,67.76,67.76,10998.0,58.9844,59.0279,58.9757,58.9757,10998.0
2016-07-18 11:10:00,67.76,67.76,67.66,67.7,12020.0,58.9757,58.9757,58.8886,58.9234,12020.0
2016-07-18 11:20:00,67.71,67.75,67.71,67.74,11038.0,58.9321,58.967,58.9321,58.9582,11038.0
2016-07-18 11:30:00,67.74,67.74,67.61,67.66,5267.0,58.9582,58.9582,58.8451,58.8886,5267.0
2016-07-18 11:40:00,67.66,67.73,67.65,67.73,9566.0,58.8886,58.9495,58.8799,58.9495,9566.0
2016-07-18 11:50:00,67.74,67.81,67.72,67.77,14607.0,58.9582,59.0192,58.9408,58.9844,14607.0
2016-07-18 12:00:00,67.78,67.78,67.7,67.73,9058.0,58.9931,58.9931,58.9234,58.9495,9058.0
2016-07-18 12:10:00,67.73,67.73,67.64,67.64,7938.0,58.9495,58.9495,58.8712,58.8712,7938.0
2016-07-18 12:20:00,67.65,67.67,67.64,67.66,6272.0,58.8799,58.8973,58.8712,58.8886,6272.0
2016-07-18 12:30:00,67.65,67.66,67.56,67.6,11216.0,58.8799,58.8886,58.8016,58.8364,11216.0
2016-07-18 12:40:00,67.6,67.67,67.59,67.64,7706.0,58.8364,58.8973,58.8277,58.8712,7706.0
2016-07-18 12:50:00,67.64,67.67,67.63,67.65,7905.0,58.8712,58.8973,58.8625,58.8799,7905.0
2016-07-18 13:00:00,67.65,67.68,67.63,67.63,12632.0,58.8799,58.906,58.8625,58.8625,12632.0
2016-07-18 13:10:00,67.62,67.63,67.55,67.6,12242.0,58.8538,58.8625,58.7929,58.8364,12242.0
2016-07-18 13:20:00,67.6,67.63,67.59,67.62,14205.0,58.8364,58.8625,58.8277,58.8538,14205.0
2016-07-18 13:30:00,67.62,67.69,67.61,67.69,10258.0,58.8538,58.9147,58.8451,58.9147,10258.0
2016-07-18 13:40:00,67.69,67.71,67.68,67.71,9740.0,58.9147,58.9321,58.906,58.9321,9740.0
2016-07-18 13:50:00,67.71,67.72,67.7,67.7,10312.0,58.9321,58.9408,58.9234,58.9234,10312.0
2016-07-18 14:00:00,67.7,67.71,67.63,67.7,10717.0,58.9234,58.9321,58.8625,58.9234,10717.0
2016-07-18 14:10:00,67.71,67.74,67.65,67.65,16207.0,58.9321,58.9582,58.8799,58.8799,16207.0
2016-07-18 14:20:00,67.66,67.67,67.62,67.67,10457.0,58.8886,58.8973,58.8538,58.8973,10457.0
2016-07-18 14:30:00,67.66,67.66,67.57,67.59,10512.0,58.8886,58.8886,58.8103,58.8277,10512.0
2016-07-18 14:40:00,67.59,67.62,67.59,67.61,10399.0,58.8277,58.8538,58.8277,58.8451,10399.0
2016-07-18 14:50:00,67.61,67.65,67.61,67.64,19384.0,58.8451,58.8799,58.8451,58.8712,19384.0
2016-07-18 15:00:00,67.63,67.63,67.56,67.56,11526.0,58.8625,58.8625,58.8016,58.8016,11526.0
2016-07-18 15:10:00,67.56,67.61,67.51,67.61,12257.0,58.8016,58.8451,58.7581,58.8451,12257.0
2016-07-18 15:20:00,67.59,67.59,67.52,67.55,11208.0,58.8277,58.8277,58.7668,58.7929,11208.0
2016-07-18 15:30:00,67.55,67.62,67.54,67.59,23361.0,58.7929,58.8538,58.7842,58.8277,23361.0
2016-07-18 15:40:00,67.59,67.61,67.58,67.6,28718.0,58.8277,58.8451,58.819,58.8364,28718.0
2016-07-18 15:50:00,67.6,67.61,67.51,67.54,63675.0,58.8364,58.8451,58.7581,58.7842,63675.0
2016-07-19 09:30:00,67.6,67.76,67.43,67.55,14085.0,58.8364,58.9757,58.6884,58.7929,14085.0
2016-07-19 09:40:00,67.52,67.6,67.43,67.45,10127.0,58.7668,58.8364,58.6884,58.7058,10127.0
2016-07-19 09:50:00,67.44,67.51,67.4,67.49,10800.0,58.6971,58.7581,58.6623,58.7407,10800.0
2016-07-19 10:00:00,67.46,67.46,67.23,67.25,7749.0,58.7145,58.7145,58.5144,58.5318,7749.0
2016-07-19 10:10:00,67.23,67.27,67.14,67.22,14016.0,58.5144,58.5492,58.436,58.5057,14016.0
2016-07-19 10:20:00,67.22,67.22,67.1,67.2,48374.0,58.5057,58.5057,58.4012,58.4883,48374.0
2016-07-19 10:30:00,67.25,67.26,67.16,67.22,105735.0,58.5318,58.5405,58.4534,58.5057,105735.0
2016-07-19 10:40:00,67.25,67.43,67.19,67.39,12592.0,58.5318,58.6884,58.4796,58.6536,12592.0
2016-07-19 10:50:00,67.38,67.5,67.29,67.32,9300.0,58.6449,58.7494,58.5666,58.5927,9300.0
2016-07-19 11:00:00,67.34,67.58,67.34,67.54,7516.0,58.6101,58.819,58.6101,58.7842,7516.0
2016-07-19 11:10:00,67.51,67.53,67.45,67.5,7700.0,58.7581,58.7755,58.7058,58.7494,7700.0
2016-07-19 11:20:00,67.49,67.5,67.4,67.4,3812.0,58.7407,58.7494,58.6623,58.6623,3812.0
2016-07-19 11:30:00,67.41,67.46,67.39,67.4,6300.0,58.671,58.7145,58.6536,58.6623,6300.0
2016-07-19 11:40:00,67.39,67.44,67.31,67.37,4809.0,58.6536,58.6971,58.584,58.6362,4809.0
2016-07-19 11:50:00,67.35,67.37,67.28,67.33,5423.0,58.6188,58.6362,58.5579,58.6014,5423.0
2016-07-19 12:00:00,67.33,67.39,67.3,67.35,7725.0,58.6014,58.6536,58.5753,58.6188,7725.0
2016-07-19 12:10:00,67.35,67.43,67.35,67.42,4796.0,58.6188,58.6884,58.6188,58.6797,4796.0
2016-07-19 12:20:00,67.41,67.43,67.39,67.41,6485.0,58.671,58.6884,58.6536,58.671,6485.0
2016-07-19 12:30:00,67.41,67.44,67.39,67.39,4100.0,58.671,58.6971,58.6536,58.6536,4100.0
2016-07-19 12:40:00,67.39,67.43,67.36,67.37,3100.0,58.6536,58.6884,58.6275,58.6362,3100.0
2016-07-19 12:50:00,67.37,67.39,67.33,67.35,11568.0,58.6362,58.6536,58.6014,58.6188,11568.0
2016-07-19 13:00:00,67.36,67.41,67.36,67.4,7221.0,58.6275,58.671,58.6275,58.6623,7221.0
2016-07-19 13:10:00,67.39,67.39,67.32,67.32,3667.0,58.6536,58.6536,58.5927,58.5927,3667.0
2016-07-19 13:20:00,67.32,67.34,67.31,67.34,4956.0,58.5927,58.6101,58.584,58.6101,4956.0
2016-07-19 13:30:00,67.32,67.38,67.31,67.35,5348.0,58.5927,58.6449,58.584,58.6188,5348.0
2016-07-19 13:40:00,67.38,67.38,67.32,67.32,3800.0,58.6449,58.6449,58.5927,58.5927,3800.0
2016-07-19 13:50:00,67.33,67.35,67.25,67.3,9022.0,58.6014,58.6188,58.5318,58.5753,9022.0
2016-07-19 14:00:00,67.3,67.42,67.3,67.42,7199.0,58.5753,58.6797,58.5753,58.6797,7199.0
2016-07-19 14:10:00,67.4,67.4,67.36,67.37,6688.0,58.6623,58.6623,58.6275,58.6362,6688.0
2016-07-19 14:20:00,67.37,67.39,67.35,67.38,8309.0,58.6362,58.6536,58.6188,58.6449,8309.0
2016-07-19 14:30:00,67.37,67.4,67.34,67.35,9265.0,58.6362,58.6623,58.6101,58.6188,9265.0
2016-07-19 14:40:00,67.35,67.41,67.35,67.38,7602.0,58.6188,58.671,58.6188,58.6449,7602.0
2016-07-19 14:50:00,67.37,67.38,67.34,67.34,8500.0,58.6362,58.6449,58.6101,58.6101,8500.0
2016-07-19 15:00:00,67.35,67.39,67.32,67.37,10971.0,58.6188,58.6536,58.5927,58.6362,10971.0
2016-07-19 15:10:00,67.37,67.37,67.33,67.35,19459.0,58.6362,58.6362,58.6014,58.6188,19459.0
2016-07-19 15:20:00,67.35,67.39,67.32,67.33,12150.0,58.6188,58.6536,58.5927,58.6014,12150.0
2016-07-19 15:30:00,67.33,67.38,67.31,67.33,17594.0,58.6014,58.6449,58.584,58.6014,17594.0
2016-07-19 15:40:00,67.33,67.41,67.32,67.41,34734.0,58.6014,58.671,58.5927,58.671,34734.0
2016-07-19 15:50:00,67.41,67.49,67.4,67.46,97907.0,58.671,58.7407,58.6623,58.7145,97907.0
2016-07-20 09:30:00,67.57,67.86,67.57,67.67,16976.0,58.8103,59.0627,58.8103,58.8973,16976.0
2016-07-20 09:40:00,67.67,67.73,67.53,67.59,44929.0,58.8973,58.9495,58.7755,58.8277,44929.0
2016-07-20 09:50:00,67.6,67.8,67.56,67.74,19304.0,58.8364,59.0105,58.8016,58.9582,19304.0
2016-07-20 10:00:00,67.75,67.78,67.65,67.78,28440.0,58.967,58.9931,58.8799,58.9931,28440.0
2016-07-20 10:10:00,67.78,67.89,67.77,67.89,6754.0,58.9931,59.0888,58.9844,59.0888,6754.0
2016-07-20 10:20:00,67.91,67.98,67.9,67.9,5200.0,59.1062,59.1671,59.0975,59.0975,5200.0
2016-07-20 10:30:00,67.9,67.93,67.82,67.85,20000.0,59.0975,59.1236,59.0279,59.054,20000.0
2016-07-20 10:40:00,67.86,67.88,67.75,67.75,12904.0,59.0627,59.0801,58.967,58.967,12904.0
2016-07-20 10:50:00,67.74,67.84,67.74,67.77,9292.0,58.9582,59.0453,58.9582,58.9844,9292.0
2016-07-20 11:00:00,67.78,67.84,67.77,67.78,7642.0,58.9931,59.0453,58.9844,58.9931,7642.0
2016-07-20 11:10:00,67.78,67.83,67.78,67.8,18697.0,58.9931,59.0366,58.9931,59.0105,18697.0
2016-07-20 11:20:00,67.83,67.9,67.78,67.84,18306.0,59.0366,59.0975,58.9931,59.0453,18306.0
2016-07-20 11:30:00,67.86,67.91,67.85,67.89,6290.0,59.0627,59.1062,59.054,59.0888,6290.0
2016-07-20 11:40:00,67.91,67.94,67.88,67.94,6692.0,59.1062,59.1323,59.0801,59.1323,6692.0
2016-07-20 11:50:00,67.95,67.97,67.9,67.91,4700.0,59.141,59.1584,59.0975,59.1062,4700.0
2016-07-20 12:00:00,67.9,67.91,67.85,67.85,16940.0,59.0975,59.1062,59.054,59.054,16940.0
2016-07-20 12:10:00,67.82,67.87,67.81,67.82,11505.0,59.0279,59.0714,59.0192,59.0279,11505.0
2016-07-20 12:20:00,67.82,67.85,67.8,67.83,3183.0,59.0279,59.054,59.0105,59.0366,3183.0
2016-07-20 12:30:00,67.82,67.83,67.77,67.8,6674.0,59.0279,59.0366,58.9844,59.0105,6674.0
2016-07-20 12:40:00,67.79,67.81,67.78,67.81,6700.0,59.0018,59.0192,58.9931,59.0192,6700.0
2016-07-20 12:50:00,67.81,67.81,67.74,67.75,4502.0,59.0192,59.0192,58.9582,58.967,4502.0
2016-07-20 13:00:00,67.74,67.8,67.74,67.79,4913.0,58.9582,59.0105,58.9582,59.0018,4913.0
2016-07-20 13:10:00,67.79,67.82,67.78,67.82,3752.0,59.0018,59.0279,58.9931,59.0279,3752.0
2016-07-20 13:20:00,67.82,67.85,67.82,67.84,3800.0,59.0279,59.054,59.0279,59.0453,3800.0
2016-07-20 13:30:00,67.84,67.93,67.84,67.91,6988.0,59.0453,59.1236,59.0453,59.1062,6988.0
2016-07-20 13:40:00,67.9,67.9,67.87,67.88,2800.0,59.0975,59.0975,59.0714,59.0801,2800.0
2016-07-20 13:50:00,67.88,67.9,67.85,67.85,8813.0,59.0801,59.0975,59.054,59.054,8813.0
2016-07-20 14:00:00,67.85,67.89,67.84,67.89,7825.0,59.054,59.0888,59.0453,59.0888,7825.0
2016-07-20 14:10:00,67.88,67.88,67.85,67.85,10441.0,59.0801,59.0801,59.054,59.054,10441.0
2016-07-20 14:20:00,67.85,67.89,67.84,67.85,21576.0,59.054,59.0888,59.0453,59.054,21576.0
2016-07-20 14:30:00,67.85,67.87,67.84,67.85,8104.0,59.054,59.0714,59.0453,59.054,8104.0
2016-07-20 14:40:00,67.85,67.92,67.85,67.9,12074.0,59.054,59.1149,59.054,59.0975,12074.0
2016-07-20 14:50:00,67.91,67.91,67.87,67.87,11121.0,59.1062,59.1062,59.0714,59.0714,11121.0
2016-07-20 15:00:00,67.87,67.89,67.84,67.89,8040.0,59.0714,59.0888,59.0453,59.0888,8040.0
2016-07-20 15:10:00,67.89,67.9,67.85,67.89,14331.0,59.0888,59.0975,59.054,59.0888,14331.0
2016-07-20 15:20:00,67.88,67.93,67.88,67.92,13518.0,59.0801,59.1236,59.0801,59.1149,13518.0
2016-07-20 15:30:00,67.93,67.98,67.92,67.98,39756.0,59.1236,59.1671,59.1149,59.1671,39756.0
2016-07-20 15:40:00,67.97,67.99,67.94,67.95,35550.0,59.1584,59.1758,59.1323,59.141,35550.0
2016-07-20 15:50:00,67.96,68.02,67.92,67.93,135307.0,59.1497,59.202,59.1149,59.1236,135307.0
2016-07-21 09:30:00,67.83,68.13,67.83,68.05,10890.0,59.0366,59.2977,59.0366,59.2281,10890.0
2016-07-21 09:40:00,68.03,68.08,67.97,67.97,8204.0,59.2107,59.2542,59.1584,59.1584,8204.0
2016-07-21 09:50:00,67.97,67.98,67.84,67.9,9208.0,59.1584,59.1671,59.0453,59.0975,9208.0
2016-07-21 10:00:00,67.91,68.01,67.85,68.01,16005.0,59.1062,59.1932,59.054,59.1932,16005.0
2016-07-21 10:10:00,68.02,68.08,67.94,67.95,13745.0,59.202,59.2542,59.1323,59.141,13745.0
2016-07-21 10:20:00,67.95,67.97,67.87,67.92,5045.0,59.141,59.1584,59.0714,59.1149,5045.0
2016-07-21 10:30:00,67.93,67.98,67.91,67.92,7327.0,59.1236,59.1671,59.1062,59.1149,7327.0
2016-07-21 10:40:00,67.96,67.96,67.84,67.92,9000.0,59.1497,59.1497,59.0453,59.1149,9000.0
2016-07-21 10:50:00,67.92,67.97,67.91,67.93,5717.0,59.1149,59.1584,59.1062,59.1236,5717.0
2016-07-21 11:00:00,67.92,67.94,67.76,67.77,9312.0,59.1149,59.1323,58.9757,58.9844,9312.0
2016-07-21 11:10:00,67.76,67.79,67.72,67.72,6546.0,58.9757,59.0018,58.9408,58.9408,6546.0
2016-07-21 11:20:00,67.73,67.75,67.65,67.66,5839.0,58.9495,58.967,58.8799,58.8886,5839.0
2016-07-21 11:30:00,67.64,67.68,67.57,67.61,4552.0,58.8712,58.906,58.8103,58.8451,4552.0
2016-07-21 11:40:00,67.6,67.6,67.41,67.44,9640.0,58.8364,58.8364,58.671,58.6971,9640.0
2016-07-21 11:50:00,67.41,67.47,67.37,67.47,6214.0,58.671,58.7233,58.6362,58.7233,6214.0
2016-07-21 12:00:00,67.48,67.52,67.47,67.49,5314.0,58.732,58.7668,58.7233,58.7407,5314.0
2016-07-21 12:10:00,67.5,67.5,67.46,67.46,4901.0,58.7494,58.7494,58.7145,58.7145,4901.0
2016-07-21 12:20:00,67.45,67.48,67.4,67.48,6025.0,58.7058,58.732,58.6623,58.732,6025.0
2016-07-21 12:30:00,67.47,67.49,67.43,67.43,11208.0,58.7233,58.7407,58.6884,58.6884,11208.0
2016-07-21 12:40:00,67.43,67.45,67.4,67.4,11799.0,58.6884,58.7058,58.6623,58.6623,11799.0
2016-07-21 12:50:00,67.41,67.46,67.4,67.46,13561.0,58.671,58.7145,58.6623,58.7145,13561.0
2016-07-21 13:00:00,67.46,67.47,67.44,67.45,5692.0,58.7145,58.7233,58.6971,58.7058,5692.0
2016-07-21 13:10:00,67.45,67.45,67.42,67.43,5328.0,58.7058,58.7058,58.6797,58.6884,5328.0
2016-07-21 13:20:00,67.42,67.47,67.41,67.42,5638.0,58.6797,58.7233,58.671,58.6797,5638.0
2016-07-21 13:30:00,67.42,67.43,67.34,67.39,5676.0,58.6797,58.6884,58.6101,58.6536,5676.0
2016-07-21 13:40:00,67.38,67.41,67.36,67.38,11300.0,58.6449,58.671,58.6275,58.6449,11300.0
2016-07-21 13:50:00,67.38,67.41,67.31,67.34,16256.0,58.6449,58.671,58.584,58.6101,16256.0
2016-07-21 14:00:00,67.33,67.4,67.33,67.38,12918.0,58.6014,58.6623,58.6014,58.6449,12918.0
2016-07-21 14:10:00,67.39,67.39,67.33,67.37,8423.0,58.6536,58.6536,58.6014,58.6362,8423.0
2016-07-21 14:20:00,67.39,67.43,67.37,67.37,11917.0,58.6536,58.6884,58.6362,58.6362,11917.0
2016-07-21 14:30:00,67.36,67.42,67.36,67.4,8034.0,58.6275,58.6797,58.6275,58.6623,8034.0
2016-07-21 14:40:00,67.41,67.42,67.37,67.42,13692.0,58.671,58.6797,58.6362,58.6797,13692.0
2016-07-21 14:50:00,67.42,67.45,67.4,67.42,8260.0,58.6797,58.7058,58.6623,58.6797,8260.0
2016-07-21 15:00:00,67.42,67.42,67.33,67.33,9689.0,58.6797,58.6797,58.6014,58.6014,9689.0
2016-07-21 15:10:00,67.34,67.39,67.33,67.39,10227.0,58.6101,58.6536,58.6014,58.6536,10227.0
2016-07-21 15:20:00,67.39,67.46,67.39,67.43,11339.0,58.6536,58.7145,58.6536,58.6884,11339.0
2016-07-21 15:30:00,67.44,67.46,67.38,67.42,15858.0,58.6971,58.7145,58.6449,58.6797,15858.0
2016-07-21 15:40:00,67.41,67.49,67.38,67.46,17871.0,58.671,58.7407,58.6449,58.7145,17871.0
2016-07-21 15:50:00,67.47,67.55,67.45,67.55,75972.0,58.7233,58.7929,58.7058,58.7929,75972.0
2016-07-22 09:30:00,67.46,67.73,67.46,67.72,17554.0,58.7145,58.9495,58.7145,58.9408,17554.0
2016-07-22 09:40:00,67.7,67.82,67.61,67.81,20289.0,58.9234,59.0279,58.8451,59.0192,20289.0
2016-07-22 09:50:00,67.82,67.89,67.78,67.82,17502.0,59.0279,59.0888,58.9931,59.0279,17502.0
2016-07-22 10:00:00,67.83,67.93,67.81,67.92,15647.0,59.0366,59.1236,59.0192,59.1149,15647.0
2016-07-22 10:10:00,67.93,67.95,67.88,67.95,23956.0,59.1236,59.141,59.0801,59.141,23956.0
2016-07-22 10:20:00,67.95,68.1,67.94,68.1,25098.0,59.141,59.2716,59.1323,59.2716,25098.0
2016-07-22 10:30:00,68.09,68.12,68.03,68.11,45496.0,59.2629,59.289,59.2107,59.2803,45496.0
2016-07-22 10:40:00,68.12,68.36,68.12,68.33,27569.0,59.289,59.4979,59.289,59.4718,27569.0
2016-07-22 10:50:00,68.33,68.33,68.22,68.23,32472.0,59.4718,59.4718,59.376,59.3847,32472.0
2016-07-22 11:00:00,68.23,68.24,68.03,68.03,24192.0,59.3847,59.3934,59.2107,59.2107,24192.0
2016-07-22 11:10:00,68.04,68.05,67.97,68.0,10956.0,59.2194,59.2281,59.1584,59.1845,10956.0
2016-07-22 11:20:00,67.99,68.04,67.98,68.02,8597.0,59.1758,59.2194,59.1671,59.202,8597.0
2016-07-22 11:30:00,68.02,68.11,68.01,68.01,8223.0,59.202,59.2803,59.1932,59.1932,8223.0
2016-07-22 11:40:00,68.02,68.11,68.02,68.07,8581.0,59.202,59.2803,59.202,59.2455,8581.0
2016-07-22 11:50:00,68.07,68.12,68.06,68.11,9679.0,59.2455,59.289,59.2368,59.2803,9679.0
2016-07-22 12:00:00,68.11,68.13,68.05,68.06,13541.0,59.2803,59.2977,59.2281,59.2368,13541.0
2016-07-22 12:10:00,68.06,68.1,68.05,68.09,4776.0,59.2368,59.2716,59.2281,59.2629,4776.0
2016-07-22 12:20:00,68.09,68.19,68.09,68.19,8940.0,59.2629,59.3499,59.2629,59.3499,8940.0
2016-07-22 12:30:00,68.19,68.23,68.19,68.2,5745.0,59.3499,59.3847,59.3499,59.3586,5745.0
2016-07-22 12:40:00,68.2,68.27,68.2,68.27,6636.0,59.3586,59.4195,59.3586,59.4195,6636.0
2016-07-22 12:50:00,68.27,68.33,68.27,68.3,7878.0,59.4195,59.4718,59.4195,59.4457,7878.0
2016-07-22 13:00:00,68.29,68.29,68.22,68.27,9387.0,59.4369,59.4369,59.376,59.4195,9387.0
2016-07-22 13:10:00,68.27,68.29,68.24,68.26,8215.0,59.4195,59.4369,59.3934,59.4108,8215.0
2016-07-22 13:20:00,68.27,68.3,68.26,68.28,8769.0,59.4195,59.4457,59.4108,59.4282,8769.0
2016-07-22 13:30:00,68.28,68.29,68.19,68.24,15139.0,59.4282,59.4369,59.3499,59.3934,15139.0
2016-07-22 13:40:00,68.24,68.3,68.24,68.3,5097.0,59.3934,59.4457,59.3934,59.4457,5097.0
2016-07-22 13:50:00,68.3,68.31,68.25,68.25,8563.0,59.4457,59.4544,59.4021,59.4021,8563.0
2016-07-22 14:00:00,68.24,68.25,68.19,68.23,9786.0,59.3934,59.4021,59.3499,59.3847,9786.0
2016-07-22 14:10:00,68.24,68.26,68.22,68.25,9724.0,59.3934,59.4108,59.376,59.4021,9724.0
2016-07-22 14:20:00,68.24,68.26,68.22,68.25,9507.0,59.3934,59.4108,59.376,59.4021,9507.0
2016-07-22 14:30:00,68.24,68.24,68.19,68.21,12793.0,59.3934,59.3934,59.3499,59.3673,12793.0
2016-07-22 14:40:00,68.21,68.3,68.2,68.3,19950.0,59.3673,59.4457,59.3586,59.4457,19950.0
2016-07-22 14:50:00,68.29,68.33,68.29,68.33,6855.0,59.4369,59.4718,59.4369,59.4718,6855.0
2016-07-22 15:00:00,68.34,68.34,68.27,68.27,13205.0,59.4805,59.4805,59.4195,59.4195,13205.0
2016-07-22 15:10:00,68.28,68.33,68.27,68.33,13732.0,59.4282,59.4718,59.4195,59.4718,13732.0
2016-07-22 15:20:00,68.33,68.35,68.28,68.29,20818.0,59.4718,59.4892,59.4282,59.4369,20818.0
2016-07-22 15:30:00,68.28,68.3,68.23,68.3,26367.0,59.4282,59.4457,59.3847,59.4457,26367.0
2016-07-22 15:40:00,68.29,68.34,68.28,68.31,28423.0,59.4369,59.4805,59.4282,59.4544,28423.0
2016-07-22 15:50:00,68.3,68.31,68.21,68.24,56000.0,59.4457,59.4544,59.3673,59.3934,56000.0
2016-07-25 09:30:00,68.03,68.24,68.03,68.11,9552.0,59.2107,59.3934,59.2107,59.2803,9552.0
2016-07-25 09:40:00,68.07,68.34,68.06,68.26,14669.0,59.2455,59.4805,59.2368,59.4108,14669.0
2016-07-25 09:50:00,68.25,68.25,68.16,68.17,10573.0,59.4021,59.4021,59.3238,59.3325,10573.0
2016-07-25 10:00:00,68.16,68.19,68.03,68.03,12428.0,59.3238,59.3499,59.2107,59.2107,12428.0
2016-07-25 10:10:00,68.03,68.05,67.9,67.96,5923.0,59.2107,59.2281,59.0975,59.1497,5923.0
2016-07-25 10:20:00,67.96,68.0,67.96,68.0,5621.0,59.1497,59.1845,59.1497,59.1845,5621.0
2016-07-25 10:30:00,68.0,68.01,67.94,67.96,6161.0,59.1845,59.1932,59.1323,59.1497,6161.0
2016-07-25 10:40:00,67.96,68.07,67.95,68.05,9002.0,59.1497,59.2455,59.141,59.2281,9002.0
2016-07-25 10:50:00,68.05,68.13,68.04,68.05,7149.0,59.2281,59.2977,59.2194,59.2281,7149.0
2016-07-25 11:00:00,68.05,68.09,68.01,68.03,9041.0,59.2281,59.2629,59.1932,59.2107,9041.0
2016-07-25 11:10:00,68.03,68.06,68.0,68.0,9476.0,59.2107,59.2368,59.1845,59.1845,9476.0
2016-07-25 11:20:00,68.01,68.06,67.99,68.05,10837.0,59.1932,59.2368,59.1758,59.2281,10837.0
2016-07-25 11:30:00,68.04,68.04,67.94,67.94,12604.0,59.2194,59.2194,59.1323,59.1323,12604.0
2016-07-25 11:40:00,67.95,67.99,67.94,67.95,6174.0,59.141,59.1758,59.1323,59.141,6174.0
2016-07-25 11:50:00,67.96,67.98,67.94,67.94,3270.0,59.1497,59.1671,59.1323,59.1323,3270.0
2016-07-25 12:00:00,67.95,67.99,67.95,67.98,3970.0,59.141,59.1758,59.141,59.1671,3970.0
2016-07-25 12:10:00,67.97,67.97,67.92,67.94,4900.0,59.1584,59.1584,59.1149,59.1323,4900.0
2016-07-25 12:20:00,67.95,67.96,67.93,67.94,6000.0,59.141,59.1497,59.1236,59.1323,6000.0
2016-07-25 12:30:00,67.94,67.94,67.88,67.89,6976.0,59.1323,59.1323,59.0801,59.0888,6976.0
2016-07-25 12:40:00,67.89,67.93,67.89,67.93,6284.0,59.0888,59.1236,59.0888,59.1236,6284.0
2016-07-25 12:50:00,67.95,67.98,67.93,67.93,2500.0,59.141,59.1671,59.1236,59.1236,2500.0
2016-07-25 13:00:00,67.93,67.94,67.91,67.93,4184.0,59.1236,59.1323,59.1062,59.1236,4184.0
2016-07-25 13:10:00,67.94,67.98,67.91,67.97,5111.0,59.1323,59.1671,59.1062,59.1584,5111.0
2016-07-25 13:20:00,67.97,68.0,67.97,67.98,6099.0,59.1584,59.1845,59.1584,59.1671,6099.0
2016-07-25 13:30:00,67.98,68.02,67.95,68.02,4674.0,59.1671,59.202,59.141,59.202,4674.0
2016-07-25 13:40:00,68.01,68.02,67.95,67.96,3107.0,59.1932,59.202,59.141,59.1497,3107.0
2016-07-25 13:50:00,67.96,68.0,67.96,67.98,4952.0,59.1497,59.1845,59.1497,59.1671,4952.0
2016-07-25 14:00:00,67.97,68.01,67.96,68.0,7550.0,59.1584,59.1932,59.1497,59.1845,7550.0
2016-07-25 14:10:00,68.01,68.02,67.99,68.01,9555.0,59.1932,59.202,59.1758,59.1932,9555.0
2016-07-25 14:20:00,68.01,68.02,67.99,67.99,10720.0,59.1932,59.202,59.1758,59.1758,10720.0
2016-07-25 14:30:00,67.99,67.99,67.93,67.95,7910.0,59.1758,59.1758,59.1236,59.141,7910.0
2016-07-25 14:40:00,67.96,68.0,67.94,68.0,8762.0,59.1497,59.1845,59.1323,59.1845,8762.0
2016-07-25 14:50:00,68.01,68.02,67.96,67.96,7440.0,59.1932,59.202,59.1497,59.1497,7440.0
2016-07-25 15:00:00,67.97,67.99,67.94,67.95,8748.0,59.1584,59.1758,59.1323,59.141,8748.0
2016-07-25 15:10:00,67.94,67.94,67.86,67.91,22475.0,59.1323,59.1323,59.0627,59.1062,22475.0
2016-07-25 15:20:00,67.92,67.95,67.91,67.94,9014.0,59.1149,59.141,59.1062,59.1323,9014.0
2016-07-25 15:30:00,67.94,67.97,67.92,67.96,14765.0,59.1323,59.1584,59.1149,59.1497,14765.0
2016-07-25 15:40:00,67.96,67.97,67.93,67.96,22683.0,59.1497,59.1584,59.1236,59.1497,22683.0
2016-07-25 15:50:00,67.95,68.08,67.94,68.08,73847.0,59.141,59.2542,59.1323,59.2542,73847.0
2016-07-26 09:30:00,68.15,68.22,68.1,68.21,21983.0,59.3151,59.376,59.2716,59.3673,21983.0
2016-07-26 09:40:00,68.22,68.36,68.22,68.34,7110.0,59.376,59.4979,59.376,59.4805,7110.0
2016-07-26 09:50:00,68.33,68.34,68.23,68.29,9237.0,59.4718,59.4805,59.3847,59.4369,9237.0
2016-07-26 10:00:00,68.29,68.37,68.29,68.32,12728.0,59.4369,59.5066,59.4369,59.4631,12728.0
2016-07-26 10:10:00,68.35,68.37,68.3,68.37,8023.0,59.4892,59.5066,59.4457,59.5066,8023.0
2016-07-26 10:20:00,68.38,68.42,68.35,68.41,5855.0,59.5153,59.5501,59.4892,59.5414,5855.0
2016-07-26 10:30:00,68.42,68.48,68.42,68.46,7384.0,59.5501,59.6023,59.5501,59.5849,7384.0
2016-07-26 10:40:00,68.47,68.49,68.4,68.41,5869.0,59.5936,59.611,59.5327,59.5414,5869.0
2016-07-26 10:50:00,68.39,68.39,68.16,68.17,9287.0,59.524,59.524,59.3238,59.3325,9287.0
2016-07-26 11:00:00,68.14,68.24,68.1,68.24,16720.0,59.3064,59.3934,59.2716,59.3934,16720.0
2016-07-26 11:10:00,68.22,68.22,68.14,68.17,10263.0,59.376,59.376,59.3064,59.3325,10263.0
2016-07-26 11:20:00,68.19,68.29,68.18,68.28,4752.0,59.3499,59.4369,59.3412,59.4282,4752.0
2016-07-26 11:30:00,68.27,68.28,68.21,68.27,12623.0,59.4195,59.4282,59.3673,59.4195,12623.0
2016-07-26 11:40:00,68.26,68.28,68.18,68.21,4752.0,59.4108,59.4282,59.3412,59.3673,4752.0
2016-07-26 11:50:00,68.21,68.33,68.21,68.3,5100.0,59.3673,59.4718,59.3673,59.4457,5100.0
2016-07-26 12:00:00,68.31,68.33,68.29,68.32,3652.0,59.4544,59.4718,59.4369,59.4631,3652.0
2016-07-26 12:10:00,68.32,68.32,68.29,68.31,5777.0,59.4631,59.4631,59.4369,59.4544,5777.0
2016-07-26 12:20:00,68.32,68.43,68.31,68.39,5536.0,59.4631,59.5588,59.4544,59.524,5536.0
2016-07-26 12:30:00,68.38,68.38,68.31,68.34,4865.0,59.5153,59.5153,59.4544,59.4805,4865.0
2016-07-26 12:40:00,68.34,68.37,68.29,68.36,5901.0,59.4805,59.5066,59.4369,59.4979,5901.0
2016-07-26 12:50:00,68.35,68.35,68.31,68.33,3054.0,59.4892,59.4892,59.4544,59.4718,3054.0
2016-07-26 13:00:00,68.33,68.34,68.29,68.33,7844.0,59.4718,59.4805,59.4369,59.4718,7844.0
2016-07-26 13:10:00,68.33,68.38,68.31,68.35,7650.0,59.4718,59.5153,59.4544,59.4892,7650.0
2016-07-26 13:20:00,68.36,68.36,68.26,68.28,9933.0,59.4979,59.4979,59.4108,59.4282,9933.0
2016-07-26 13:30:00,68.28,68.28,68.24,68.27,7914.0,59.4282,59.4282,59.3934,59.4195,7914.0
2016-07-26 13:40:00,68.28,68.3,68.24,68.29,9548.0,59.4282,59.4457,59.3934,59.4369,9548.0
2016-07-26 13:50:00,68.3,68.35,68.29,68.32,7255.0,59.4457,59.4892,59.4369,59.4631,7255.0
2016-07-26 14:00:00,68.32,68.32,68.15,68.15,13470.0,59.4631,59.4631,59.3151,59.3151,13470.0
2016-07-26 14:10:00,68.16,68.18,68.13,68.17,13352.0,59.3238,59.3412,59.2977,59.3325,13352.0
2016-07-26 14:20:00,68.18,68.34,68.16,68.32,13300.0,59.3412,59.4805,59.3238,59.4631,13300.0
2016-07-26 14:30:00,68.31,68.32,68.27,68.31,16970.0,59.4544,59.4631,59.4195,59.4544,16970.0
2016-07-26 14:40:00,68.31,68.32,68.22,68.23,11580.0,59.4544,59.4631,59.376,59.3847,11580.0
2016-07-26 14:50:00,68.24,68.24,68.19,68.19,11320.0,59.3934,59.3934,59.3499,59.3499,11320.0
2016-07-26 15:00:00,68.19,68.25,68.19,68.24,7758.0,59.3499,59.4021,59.3499,59.3934,7758.0
2016-07-26 15:10:00,68.25,68.28,68.22,68.24,13408.0,59.4021,59.4282,59.376,59.3934,13408.0
2016-07-26 15:20:00,68.26,68.31,68.25,68.31,10219.0,59.4108,59.4544,59.4021,59.4544,10219.0
2016-07-26 15:30:00,68.3,68.39,68.27,68.39,17871.0,59.4457,59.524,59.4195,59.524,17871.0
2016-07-26 15:40:00,68.4,68.41,68.36,68.41,21007.0,59.5327,59.5414,59.4979,59.5414,21007.0
2016-07-26 15:50:00,68.4,68.42,68.36,68.42,49918.0,59.5327,59.5501,59.4979,59.5501,49918.0
2016-07-27 09:30:00,68.42,68.57,68.27,68.53,17791.0,59.5501,59.6806,59.4195,59.6458,17791.0
2016-07-27 09:40:00,68.52,68.52,68.21,68.32,23528.0,59.6371,59.6371,59.3673,59.4631,23528.0
2016-07-27 09:50:00,68.31,68.47,68.3,68.46,12172.0,59.4544,59.5936,59.4457,59.5849,12172.0
2016-07-27 10:00:00,68.47,68.53,68.42,68.5,17489.0,59.5936,59.6458,59.5501,59.6197,17489.0
2016-07-27 10:10:00,68.51,68.53,68.43,68.45,8844.0,59.6284,59.6458,59.5588,59.5762,8844.0
2016-07-27 10:20:00,68.44,68.45,68.31,68.42,24235.0,59.5675,59.5762,59.4544,59.5501,24235.0
2016-07-27 10:30:00,68.4,68.4,68.3,68.35,17889.0,59.5327,59.5327,59.4457,59.4892,17889.0
2016-07-27 10:40:00,68.34,68.39,68.29,68.39,17454.0,59.4805,59.524,59.4369,59.524,17454.0
2016-07-27 10:50:00,68.38,68.66,68.37,68.62,20548.0,59.5153,59.759,59.5066,59.7242,20548.0
2016-07-27 11:00:00,68.59,68.66,68.54,68.6,23488.0,59.6981,59.759,59.6545,59.7068,23488.0
2016-07-27 11:10:00,68.6,68.66,68.58,68.63,23184.0,59.7068,59.759,59.6894,59.7329,23184.0
2016-07-27 11:20:00,68.62,68.84,68.58,68.8,30614.0,59.7242,59.9156,59.6894,59.8808,30614.0
2016-07-27 11:30:00,68.8,68.8,68.67,68.8,23908.0,59.8808,59.8808,59.7677,59.8808,23908.0
2016-07-27 11:40:00,68.8,68.86,68.79,68.85,18745.0,59.8808,59.9331,59.8721,59.9244,18745.0
2016-07-27 11:50:00,68.85,68.85,68.78,68.8,13534.0,59.9244,59.9244,59.8634,59.8808,13534.0
2016-07-27 12:00:00,68.8,68.87,68.79,68.83,19302.0,59.8808,59.9418,59.8721,59.9069,19302.0
2016-07-27 12:10:00,68.83,68.84,68.78,68.82,17589.0,59.9069,59.9156,59.8634,59.8982,17589.0
2016-07-27 12:20:00,68.82,68.84,68.79,68.83,16211.0,59.8982,59.9156,59.8721,59.9069,16211.0
2016-07-27 12:30:00,68.82,68.83,68.74,68.82,37698.0,59.8982,59.9069,59.8286,59.8982,37698.0
2016-07-27 12:40:00,68.82,68.83,68.74,68.75,7810.0,59.8982,59.9069,59.8286,59.8373,7810.0
2016-07-27 12:50:00,68.76,68.82,68.75,68.82,19600.0,59.846,59.8982,59.8373,59.8982,19600.0
2016-07-27 13:00:00,68.82,68.87,68.79,68.84,23543.0,59.8982,59.9418,59.8721,59.9156,23543.0
2016-07-27 13:10:00,68.84,68.86,68.79,68.86,9601.0,59.9156,59.9331,59.8721,59.9331,9601.0
2016-07-27 13:20:00,68.85,68.89,68.8,68.87,10939.0,59.9244,59.9592,59.8808,59.9418,10939.0
2016-07-27 13:30:00,68.87,68.88,68.81,68.87,25057.0,59.9418,59.9505,59.8895,59.9418,25057.0
2016-07-27 13:40:00,68.87,68.93,68.87,68.91,13305.0,59.9418,59.994,59.9418,59.9766,13305.0
2016-07-27 13:50:00,68.89,68.9,68.81,68.87,22065.0,59.9592,59.9679,59.8895,59.9418,22065.0
2016-07-27 14:00:00,68.87,69.06,68.72,69.02,43166.0,59.9418,60.1071,59.8112,60.0723,43166.0
2016-07-27 14:10:00,69.02,69.24,68.99,69.17,40434.0,60.0723,60.2638,60.0462,60.2029,40434.0
2016-07-27 14:20:00,69.16,69.26,69.15,69.18,30976.0,60.1942,60.2812,60.1855,60.2116,30976.0
2016-07-27 14:30:00,69.18,69.26,69.16,69.2,39540.0,60.2116,60.2812,60.1942,60.229,39540.0
2016-07-27 14:40:00,69.21,69.24,69.18,69.21,17050.0,60.2377,60.2638,60.2116,60.2377,17050.0
2016-07-27 14:50:00,69.21,69.22,69.16,69.21,21175.0,60.2377,60.2464,60.1942,60.2377,21175.0
2016-07-27 15:00:00,69.2,69.22,69.17,69.2,28755.0,60.229,60.2464,60.2029,60.229,28755.0
2016-07-27 15:10:00,69.2,69.25,69.18,69.21,20728.0,60.229,60.2725,60.2116,60.2377,20728.0
2016-07-27 15:20:00,69.2,69.24,69.19,69.23,33625.0,60.229,60.2638,60.2203,60.2551,33625.0
2016-07-27 15:30:00,69.23,69.25,69.2,69.21,45325.0,60.2551,60.2725,60.229,60.2377,45325.0
2016-07-27 15:40:00,69.21,69.29,69.18,69.23,94024.0,60.2377,60.3073,60.2116,60.2551,94024.0
2016-07-27 15:50:00,69.23,69.27,69.19,69.27,173161.0,60.2551,60.2899,60.2203,60.2899,173161.0
2016-07-28 09:30:00,69.02,69.19,69.01,69.04,17043.0,60.0723,60.2203,60.0636,60.0897,17043.0
2016-07-28 09:40:00,69.04,69.35,69.04,69.31,34508.0,60.0897,60.3595,60.0897,60.3247,34508.0
2016-07-28 09:50:00,69.34,69.58,69.34,69.52,17983.0,60.3508,60.5597,60.3508,60.5075,17983.0
2016-07-28 10:00:00,69.52,69.53,69.47,69.49,28958.0,60.5075,60.5162,60.464,60.4814,28958.0
2016-07-28 10:10:00,69.49,69.52,69.41,69.45,28014.0,60.4814,60.5075,60.4118,60.4466,28014.0
2016-07-28 10:20:00,69.47,69.57,69.45,69.52,26682.0,60.464,60.551,60.4466,60.5075,26682.0
2016-07-28 10:30:00,69.52,69.52,69.45,69.48,30125.0,60.5075,60.5075,60.4466,60.4727,30125.0
2016-07-28 10:40:00,69.48,69.53,69.41,69.47,21395.0,60.4727,60.5162,60.4118,60.464,21395.0
2016-07-28 10:50:00,69.47,69.57,69.45,69.52,27884.0,60.464,60.551,60.4466,60.5075,27884.0
2016-07-28 11:00:00,69.53,69.55,69.46,69.5,19398.0,60.5162,60.5336,60.4553,60.4901,19398.0
2016-07-28 11:10:00,69.49,69.57,69.45,69.56,22566.0,60.4814,60.551,60.4466,60.5423,22566.0
2016-07-28 11:20:00,69.56,69.6,69.53,69.56,27531.0,60.5423,60.5771,60.5162,60.5423,27531.0
2016-07-28 11:30:00,69.56,69.6,69.41,69.41,31003.0,60.5423,60.5771,60.4118,60.4118,31003.0
2016-07-28 11:40:00,69.4,69.49,69.39,69.49,29076.0,60.403,60.4814,60.3943,60.4814,29076.0
2016-07-28 11:50:00,69.5,69.57,69.48,69.54,18057.0,60.4901,60.551,60.4727,60.5249,18057.0
2016-07-28 12:00:00,69.53,69.53,69.48,69.49,25401.0,60.5162,60.5162,60.4727,60.4814,25401.0
2016-07-28 12:10:00,69.48,69.55,69.47,69.49,34728.0,60.4727,60.5336,60.464,60.4814,34728.0
2016-07-28 12:20:00,69.49,69.53,69.47,69.53,25609.0,60.4814,60.5162,60.464,60.5162,25609.0
2016-07-28 12:30:00,69.53,69.55,69.48,69.5,19007.0,60.5162,60.5336,60.4727,60.4901,19007.0
2016-07-28 12:40:00,69.5,69.56,69.49,69.51,14606.0,60.4901,60.5423,60.4814,60.4988,14606.0
2016-07-28 12:50:00,69.51,69.6,69.5,69.57,11692.0,60.4988,60.5771,60.4901,60.551,11692.0
2016-07-28 13:00:00,69.56,69.66,69.56,69.64,20643.0,60.5423,60.6293,60.5423,60.6119,20643.0
2016-07-28 13:10:00,69.64,69.65,69.57,69.65,8717.0,60.6119,60.6206,60.551,60.6206,8717.0
2016-07-28 13:20:00,69.65,69.65,69.57,69.58,13120.0,60.6206,60.6206,60.551,60.5597,13120.0
2016-07-28 13:30:00,69.59,69.61,69.55,69.59,14083.0,60.5684,60.5858,60.5336,60.5684,14083.0
2016-07-28 13:40:00,69.6,69.61,69.52,69.57,14577.0,60.5771,60.5858,60.5075,60.551,14577.0
2016-07-28 13:50:00,69.57,69.68,69.57,69.68,23856.0,60.551,60.6467,60.551,60.6467,23856.0
2016-07-28 14:00:00,69.69,69.69,69.6,69.62,14542.0,60.6555,60.6555,60.5771,60.5945,14542.0
2016-07-28 14:10:00,69.63,69.73,69.63,69.67,20191.0,60.6032,60.6903,60.6032,60.638,20191.0
2016-07-28 14:20:00,69.67,69.73,69.66,69.69,10949.0,60.638,60.6903,60.6293,60.6555,10949.0
2016-07-28 14:30:00,69.69,69.69,69.59,69.61,18568.0,60.6555,60.6555,60.5684,60.5858,18568.0
2016-07-28 14:40:00,69.6,69.63,69.58,69.6,17670.0,60.5771,60.6032,60.5597,60.5771,17670.0
2016-07-28 14:50:00,69.61,69.63,69.57,69.59,16253.0,60.5858,60.6032,60.551,60.5684,16253.0
2016-07-28 15:00:00,69.59,69.62,69.58,69.59,30618.0,60.5684,60.5945,60.5597,60.5684,30618.0
2016-07-28 15:10:00,69.59,69.62,69.58,69.59,22744.0,60.5684,60.5945,60.5597,60.5684,22744.0
2016-07-28 15:20:00,69.58,69.62,69.58,69.59,17115.0,60.5597,60.5945,60.5597,60.5684,17115.0
2016-07-28 15:30:00,69.59,69.63,69.58,69.62,32138.0,60.5684,60.6032,60.5597,60.5945,32138.0
2016-07-28 15:40:00,69.61,69.65,69.6,69.63,35397.0,60.5858,60.6206,60.5771,60.6032,35397.0
2016-07-28 15:50:00,69.62,69.63,69.54,69.59,144350.0,60.5945,60.6032,60.5249,60.5684,144350.0
2016-07-29 09:30:00,69.46,69.51,69.38,69.38,9282.0,60.4553,60.4988,60.3856,60.3856,9282.0
2016-07-29 09:40:00,69.41,69.41,69.12,69.13,9400.0,60.4118,60.4118,60.1593,60.1681,9400.0
2016-07-29 09:50:00,69.14,69.16,68.99,69.07,15682.0,60.1768,60.1942,60.0462,60.1158,15682.0
2016-07-29 10:00:00,69.05,69.14,69.04,69.14,15376.0,60.0984,60.1768,60.0897,60.1768,15376.0
2016-07-29 10:10:00,69.15,69.15,69.07,69.08,7150.0,60.1855,60.1855,60.1158,60.1245,7150.0
2016-07-29 10:20:00,69.07,69.15,69.05,69.09,9709.0,60.1158,60.1855,60.0984,60.1332,9709.0
2016-07-29 10:30:00,69.11,69.24,69.09,69.24,7006.0,60.1506,60.2638,60.1332,60.2638,7006.0
2016-07-29 10:40:00,69.24,69.32,69.18,69.31,13943.0,60.2638,60.3334,60.2116,60.3247,13943.0
2016-07-29 10:50:00,69.32,69.33,69.27,69.3,11856.0,60.3334,60.3421,60.2899,60.316,11856.0
2016-07-29 11:00:00,69.31,69.38,69.31,69.35,10430.0,60.3247,60.3856,60.3247,60.3595,10430.0
2016-07-29 11:10:00,69.36,69.46,69.3,69.3,12155.0,60.3682,60.4553,60.316,60.316,12155.0
2016-07-29 11:20:00,69.3,69.36,69.26,69.33,24502.0,60.316,60.3682,60.2812,60.3421,24502.0
2016-07-29 11:30:00,69.33,69.49,69.32,69.48,9797.0,60.3421,60.4814,60.3334,60.4727,9797.0
2016-07-29 11:40:00,69.47,69.47,69.32,69.36,10737.0,60.464,60.464,60.3334,60.3682,10737.0
2016-07-29 11:50:00,69.36,69.37,69.31,69.35,6984.0,60.3682,60.3769,60.3247,60.3595,6984.0
2016-07-29 12:00:00,69.34,69.38,69.32,69.34,14696.0,60.3508,60.3856,60.3334,60.3508,14696.0
2016-07-29 12:10:00,69.33,69.39,69.32,69.33,18627.0,60.3421,60.3943,60.3334,60.3421,18627.0
2016-07-29 12:20:00,69.32,69.32,69.27,69.27,8139.0,60.3334,60.3334,60.2899,60.2899,8139.0
2016-07-29 12:30:00,69.25,69.4,69.23,69.4,113432.0,60.2725,60.403,60.2551,60.403,113432.0
2016-07-29 12:40:00,69.39,69.39,69.3,69.36,13500.0,60.3943,60.3943,60.316,60.3682,13500.0
2016-07-29 12:50:00,69.37,69.44,69.35,69.4,5124.0,60.3769,60.4379,60.3595,60.403,5124.0
2016-07-29 13:00:00,69.38,69.45,69.35,69.44,11166.0,60.3856,60.4466,60.3595,60.4379,11166.0
2016-07-29 13:10:00,69.44,69.45,69.4,69.4,4500.0,60.4379,60.4466,60.403,60.403,4500.0
2016-07-29 13:20:00,69.4,69.51,69.4,69.5,8057.0,60.403,60.4988,60.403,60.4901,8057.0
2016-07-29 13:30:00,69.5,69.52,69.42,69.42,4995.0,60.4901,60.5075,60.4205,60.4205,4995.0
2016-07-29 13:40:00,69.41,69.49,69.4,69.49,6706.0,60.4118,60.4814,60.403,60.4814,6706.0
2016-07-29 13:50:00,69.51,69.57,69.49,69.54,7733.0,60.4988,60.551,60.4814,60.5249,7733.0
2016-07-29 14:00:00,69.54,69.54,69.44,69.47,11839.0,60.5249,60.5249,60.4379,60.464,11839.0
2016-07-29 14:10:00,69.46,69.47,69.36,69.4,6681.0,60.4553,60.464,60.3682,60.403,6681.0
2016-07-29 14:20:00,69.4,69.46,69.39,69.45,9769.0,60.403,60.4553,60.3943,60.4466,9769.0
2016-07-29 14:30:00,69.45,69.45,69.4,69.42,14278.0,60.4466,60.4466,60.403,60.4205,14278.0
2016-07-29 14:40:00,69.44,69.44,69.38,69.42,9680.0,60.4379,60.4379,60.3856,60.4205,9680.0
2016-07-29 14:50:00,69.42,69.45,69.4,69.45,12945.0,60.4205,60.4466,60.403,60.4466,12945.0
2016-07-29 15:00:00,69.45,69.45,69.33,69.42,17162.0,60.4466,60.4466,60.3421,60.4205,17162.0
2016-07-29 15:10:00,69.42,69.45,69.38,69.4,16231.0,60.4205,60.4466,60.3856,60.403,16231.0
2016-07-29 15:20:00,69.39,69.4,69.32,69.33,19984.0,60.3943,60.403,60.3334,60.3421,19984.0
2016-07-29 15:30:00,69.33,69.37,69.3,69.34,25802.0,60.3421,60.3769,60.316,60.3508,25802.0
2016-07-29 15:40:00,69.35,69.44,69.33,69.41,29817.0,60.3595,60.4379,60.3421,60.4118,29817.0
2016-07-29 15:50:00,69.41,69.45,69.36,69.36,65199.0,60.4118,60.4466,60.3682,60.3682,65199.0
2016-08-01 09:30:00,69.4,69.55,69.07,69.07,20386.0,60.403,60.5336,60.1158,60.1158,20386.0
2016-08-01 09:40:00,69.05,69.29,69.03,69.21,11987.0,60.0984,60.3073,60.081,60.2377,11987.0
2016-08-01 09:50:00,69.2,69.31,69.15,69.29,8790.0,60.229,60.3247,60.1855,60.3073,8790.0
2016-08-01 10:00:00,69.27,69.35,69.19,69.32,19039.0,60.2899,60.3595,60.2203,60.3334,19039.0
2016-08-01 10:10:00,69.31,69.47,69.3,69.44,14781.0,60.3247,60.464,60.316,60.4379,14781.0
2016-08-01 10:20:00,69.42,69.54,69.39,69.46,9045.0,60.4205,60.5249,60.3943,60.4553,9045.0
2016-08-01 10:30:00,69.47,69.5,69.43,69.47,9553.0,60.464,60.4901,60.4292,60.464,9553.0
2016-08-01 10:40:00,69.46,69.52,69.46,69.49,9239.0,60.4553,60.5075,60.4553,60.4814,9239.0
2016-08-01 10:50:00,69.49,69.56,69.48,69.55,13861.0,60.4814,60.5423,60.4727,60.5336,13861.0
2016-08-01 11:00:00,69.55,69.57,69.51,69.53,8844.0,60.5336,60.551,60.4988,60.5162,8844.0
2016-08-01 11:10:00,69.53,69.67,69.52,69.67,18141.0,60.5162,60.638,60.5075,60.638,18141.0
2016-08-01 11:20:00,69.66,69.67,69.58,69.59,5502.0,60.6293,60.638,60.5597,60.5684,5502.0
2016-08-01 11:30:00,69.59,69.62,69.54,69.54,10647.0,60.5684,60.5945,60.5249,60.5249,10647.0
2016-08-01 11:40:00,69.55,69.56,69.52,69.55,11906.0,60.5336,60.5423,60.5075,60.5336,11906.0
2016-08-01 11:50:00,69.52,69.63,69.48,69.6,14448.0,60.5075,60.6032,60.4727,60.5771,14448.0
2016-08-01 12:00:00,69.59,69.7,69.58,69.61,16781.0,60.5684,60.6642,60.5597,60.5858,16781.0
2016-08-01 12:10:00,69.6,69.6,69.47,69.57,13173.0,60.5771,60.5771,60.464,60.551,13173.0
2016-08-01 12:20:00,69.56,69.57,69.48,69.51,42203.0,60.5423,60.551,60.4727,60.4988,42203.0
2016-08-01 12:30:00,69.52,69.53,69.48,69.49,8961.0,60.5075,60.5162,60.4727,60.4814,8961.0
2016-08-01 12:40:00,69.49,69.53,69.48,69.5,12290.0,60.4814,60.5162,60.4727,60.4901,12290.0
2016-08-01 12:50:00,69.51,69.53,69.48,69.49,12027.0,60.4988,60.5162,60.4727,60.4814,12027.0
2016-08-01 13:00:00,69.49,69.54,69.49,69.52,13134.0,60.4814,60.5249,60.4814,60.5075,13134.0
2016-08-01 13:10:00,69.53,69.54,69.5,69.51,6700.0,60.5162,60.5249,60.4901,60.4988,6700.0
2016-08-01 13:20:00,69.5,69.54,69.48,69.54,13231.0,60.4901,60.5249,60.4727,60.5249,13231.0
2016-08-01 13:30:00,69.54,69.55,69.5,69.51,10964.0,60.5249,60.5336,60.4901,60.4988,10964.0
2016-08-01 13:40:00,69.5,69.53,69.47,69.49,17538.0,60.4901,60.5162,60.464,60.4814,17538.0
2016-08-01 13:50:00,69.49,69.58,69.45,69.58,11649.0,60.4814,60.5597,60.4466,60.5597,11649.0
2016-08-01 14:00:00,69.59,69.6,69.51,69.51,7900.0,60.5684,60.5771,60.4988,60.4988,7900.0
2016-08-01 14:10:00,69.52,69.52,69.45,69.47,14606.0,60.5075,60.5075,60.4466,60.464,14606.0
2016-08-01 14:20:00,69.47,69.55,69.46,69.48,12130.0,60.464,60.5336,60.4553,60.4727,12130.0
2016-08-01 14:30:00,69.47,69.54,69.46,69.53,11809.0,60.464,60.5249,60.4553,60.5162,11809.0
2016-08-01 14:40:00,69.52,69.55,69.48,69.52,10748.0,60.5075,60.5336,60.4727,60.5075,10748.0
2016-08-01 14:50:00,69.52,69.55,69.48,69.53,36901.0,60.5075,60.5336,60.4727,60.5162,36901.0
2016-08-01 15:00:00,69.53,69.54,69.46,69.49,11910.0,60.5162,60.5249,60.4553,60.4814,11910.0
2016-08-01 15:10:00,69.49,69.57,69.46,69.48,16079.0,60.4814,60.551,60.4553,60.4727,16079.0
2016-08-01 15:20:00,69.48,69.53,69.45,69.53,32038.0,60.4727,60.5162,60.4466,60.5162,32038.0
2016-08-01 15:30:00,69.52,69.57,69.51,69.55,20200.0,60.5075,60.551,60.4988,60.5336,20200.0
2016-08-01 15:40:00,69.54,69.6,69.5,69.55,42325.0,60.5249,60.5771,60.4901,60.5336,42325.0
2016-08-01 15:50:00,69.54,69.63,69.51,69.63,79548.0,60.5249,60.6032,60.4988,60.6032,79548.0
2016-08-02 09:30:00,69.42,69.5,69.13,69.13,12896.0,60.4205,60.4901,60.1681,60.1681,12896.0
2016-08-02 09:40:00,69.12,69.3,69.11,69.21,19728.0,60.1593,60.316,60.1506,60.2377,19728.0
2016-08-02 09:50:00,69.24,69.31,69.15,69.28,19597.0,60.2638,60.3247,60.1855,60.2986,19597.0
2016-08-02 10:00:00,69.27,69.28,69.08,69.09,14326.0,60.2899,60.2986,60.1245,60.1332,14326.0
2016-08-02 10:10:00,69.1,69.11,68.88,68.88,19068.0,60.1419,60.1506,59.9505,59.9505,19068.0
2016-08-02 10:20:00,68.9,68.91,68.78,68.89,23391.0,59.9679,59.9766,59.8634,59.9592,23391.0
2016-08-02 10:30:00,68.87,68.87,68.63,68.68,17424.0,59.9418,59.9418,59.7329,59.7764,17424.0
2016-08-02 10:40:00,68.67,68.67,68.44,68.47,14803.0,59.7677,59.7677,59.5675,59.5936,14803.0
2016-08-02 10:50:00,68.48,68.48,68.36,68.43,21400.0,59.6023,59.6023,59.4979,59.5588,21400.0
2016-08-02 11:00:00,68.44,68.64,68.44,68.63,16837.0,59.5675,59.7416,59.5675,59.7329,16837.0
2016-08-02 11:10:00,68.63,68.67,68.58,68.67,9121.0,59.7329,59.7677,59.6894,59.7677,9121.0
2016-08-02 11:20:00,68.65,68.77,68.65,68.72,7431.0,59.7503,59.8547,59.7503,59.8112,7431.0
2016-08-02 11:30:00,68.73,68.76,68.64,68.66,9763.0,59.8199,59.846,59.7416,59.759,9763.0
2016-08-02 11:40:00,68.66,68.69,68.59,68.67,5606.0,59.759,59.7851,59.6981,59.7677,5606.0
2016-08-02 11:50:00,68.68,68.69,68.59,68.61,9000.0,59.7764,59.7851,59.6981,59.7155,9000.0
2016-08-02 12:00:00,68.63,68.67,68.57,68.67,16309.0,59.7329,59.7677,59.6806,59.7677,16309.0
2016-08-02 12:10:00,68.71,68.74,68.66,68.69,4341.0,59.8025,59.8286,59.759,59.7851,4341.0
2016-08-02 12:20:00,68.67,68.69,68.58,68.59,8055.0,59.7677,59.7851,59.6894,59.6981,8055.0
2016-08-02 12:30:00,68.58,68.65,68.58,68.65,4800.0,59.6894,59.7503,59.6894,59.7503,4800.0
2016-08-02 12:40:00,68.64,68.7,68.62,68.67,3962.0,59.7416,59.7938,59.7242,59.7677,3962.0
2016-08-02 12:50:00,68.66,68.66,68.59,68.61,8914.0,59.759,59.759,59.6981,59.7155,8914.0
2016-08-02 13:00:00,68.61,68.61,68.56,68.58,13800.0,59.7155,59.7155,59.6719,59.6894,13800.0
2016-08-02 13:10:00,68.57,68.69,68.57,68.69,17893.0,59.6806,59.7851,59.6806,59.7851,17893.0
2016-08-02 13:20:00,68.69,68.73,68.66,68.73,7025.0,59.7851,59.8199,59.759,59.8199,7025.0
2016-08-02 13:30:00,68.72,68.72,68.65,68.69,14689.0,59.8112,59.8112,59.7503,59.7851,14689.0
2016-08-02 13:40:00,68.68,68.68,68.63,68.67,7844.0,59.7764,59.7764,59.7329,59.7677,7844.0
2016-08-02 13:50:00,68.66,68.73,68.66,68.67,10172.0,59.759,59.8199,59.759,59.7677,10172.0
2016-08-02 14:00:00,68.67,68.76,68.66,68.76,9378.0,59.7677,59.846,59.759,59.846,9378.0
2016-08-02 14:10:00,68.77,68.78,68.73,68.73,7803.0,59.8547,59.8634,59.8199,59.8199,7803.0
2016-08-02 14:20:00,68.74,68.81,68.72,68.77,12584.0,59.8286,59.8895,59.8112,59.8547,12584.0
2016-08-02 14:30:00,68.77,68.82,68.76,68.77,20934.0,59.8547,59.8982,59.846,59.8547,20934.0
2016-08-02 14:40:00,68.76,68.84,68.76,68.82,8653.0,59.846,59.9156,59.846,59.8982,8653.0
2016-08-02 14:50:00,68.82,68.82,68.76,68.77,24520.0,59.8982,59.8982,59.846,59.8547,24520.0
2016-08-02 15:00:00,68.78,68.88,68.77,68.82,16704.0,59.8634,59.9505,59.8547,59.8982,16704.0
2016-08-02 15:10:00,68.82,68.83,68.79,68.82,16505.0,59.8982,59.9069,59.8721,59.8982,16505.0
2016-08-02 15:20:00,68.81,68.84,68.78,68.81,20637.0,59.8895,59.9156,59.8634,59.8895,20637.0
2016-08-02 15:30:00,68.8,68.89,68.78,68.88,32468.0,59.8808,59.9592,59.8634,59.9505,32468.0
2016-08-02 15:40:00,68.86,68.87,68.78,68.8,40391.0,59.9331,59.9418,59.8634,59.8808,40391.0
2016-08-02 15:50:00,68.79,68.84,68.77,68.84,65403.0,59.8721,59.9156,59.8547,59.9156,65403.0
2016-08-03 09:30:00,68.8,68.92,68.63,68.68,16470.0,59.8808,59.9853,59.7329,59.7764,16470.0
2016-08-03 09:40:00,68.74,68.84,68.7,68.76,15598.0,59.8286,59.9156,59.7938,59.846,15598.0
2016-08-03 09:50:00,68.76,68.79,68.72,68.72,24519.0,59.846,59.8721,59.8112,59.8112,24519.0
2016-08-03 10:00:00,68.71,68.71,68.57,68.62,19756.0,59.8025,59.8025,59.6806,59.7242,19756.0
2016-08-03 10:10:00,68.62,68.69,68.59,68.65,11281.0,59.7242,59.7851,59.6981,59.7503,11281.0
2016-08-03 10:20:00,68.63,68.67,68.56,68.63,22863.0,59.7329,59.7677,59.6719,59.7329,22863.0
2016-08-03 10:30:00,68.63,68.88,68.57,68.85,36329.0,59.7329,59.9505,59.6806,59.9244,36329.0
2016-08-03 10:40:00,68.88,68.95,68.86,68.89,25139.0,59.9505,60.0114,59.9331,59.9592,25139.0
2016-08-03 10:50:00,68.9,68.9,68.63,68.67,18212.0,59.9679,59.9679,59.7329,59.7677,18212.0
2016-08-03 11:00:00,68.66,68.92,68.62,68.88,10546.0,59.759,59.9853,59.7242,59.9505,10546.0
2016-08-03 11:10:00,68.89,69.08,68.89,69.04,11746.0,59.9592,60.1245,59.9592,60.0897,11746.0
2016-08-03 11:20:00,69.02,69.04,68.98,69.01,15152.0,60.0723,60.0897,60.0375,60.0636,15152.0
2016-08-03 11:30:00,69.0,69.01,68.91,68.94,5600.0,60.0549,60.0636,59.9766,60.0027,5600.0
2016-08-03 11:40:00,68.95,68.97,68.92,68.95,5176.0,60.0114,60.0288,59.9853,60.0114,5176.0
2016-08-03 11:50:00,68.96,69.05,68.94,69.05,5745.0,60.0201,60.0984,60.0027,60.0984,5745.0
2016-08-03 12:00:00,69.04,69.05,68.99,69.0,16229.0,60.0897,60.0984,60.0462,60.0549,16229.0
2016-08-03 12:10:00,68.99,69.08,68.97,69.03,15073.0,60.0462,60.1245,60.0288,60.081,15073.0
2016-08-03 12:20:00,69.04,69.05,68.98,69.05,9511.0,60.0897,60.0984,60.0375,60.0984,9511.0
2016-08-03 12:30:00,69.04,69.06,69.0,69.04,5738.0,60.0897,60.1071,60.0549,60.0897,5738.0
2016-08-03 12:40:00,69.05,69.08,69.05,69.05,3300.0,60.0984,60.1245,60.0984,60.0984,3300.0
2016-08-03 12:50:00,69.06,69.08,69.05,69.06,4999.0,60.1071,60.1245,60.0984,60.1071,4999.0
2016-08-03 13:00:00,69.06,69.06,68.94,68.95,67620.0,60.1071,60.1071,60.0027,60.0114,67620.0
2016-08-03 13:10:00,68.94,68.96,68.91,68.96,9924.0,60.0027,60.0201,59.9766,60.0201,9924.0
2016-08-03 13:20:00,68.96,69.09,68.96,69.03,9998.0,60.0201,60.1332,60.0201,60.081,9998.0
2016-08-03 13:30:00,69.02,69.02,68.98,68.99,7825.0,60.0723,60.0723,60.0375,60.0462,7825.0
2016-08-03 13:40:00,69.0,69.0,68.95,68.99,7448.0,60.0549,60.0549,60.0114,60.0462,7448.0
2016-08-03 13:50:00,69.0,69.16,68.98,69.13,37323.0,60.0549,60.1942,60.0375,60.1681,37323.0
2016-08-03 14:00:00,69.14,69.18,69.1,69.15,14852.0,60.1768,60.2116,60.1419,60.1855,14852.0
2016-08-03 14:10:00,69.15,69.2,69.13,69.13,8645.0,60.1855,60.229,60.1681,60.1681,8645.0
2016-08-03 14:20:00,69.13,69.2,69.13,69.16,12050.0,60.1681,60.229,60.1681,60.1942,12050.0
2016-08-03 14:30:00,69.15,69.2,69.14,69.15,7133.0,60.1855,60.229,60.1768,60.1855,7133.0
2016-08-03 14:40:00,69.15,69.16,69.07,69.11,17153.0,60.1855,60.1942,60.1158,60.1506,17153.0
2016-08-03 14:50:00,69.11,69.16,69.09,69.09,12388.0,60.1506,60.1942,60.1332,60.1332,12388.0
2016-08-03 15:00:00,69.09,69.12,69.06,69.1,14665.0,60.1332,60.1593,60.1071,60.1419,14665.0
2016-08-03 15:10:00,69.09,69.12,69.04,69.06,14969.0,60.1332,60.1593,60.0897,60.1071,14969.0
2016-08-03 15:20:00,69.06,69.1,68.99,69.09,98665.0,60.1071,60.1419,60.0462,60.1332,98665.0
2016-08-03 15:30:00,69.1,69.16,69.1,69.14,15832.0,60.1419,60.1942,60.1419,60.1768,15832.0
2016-08-03 15:40:00,69.13,69.18,69.11,69.17,32382.0,60.1681,60.2116,60.1506,60.2029,32382.0
2016-08-03 15:50:00,69.17,69.29,69.16,69.28,93945.0,60.2029,60.3073,60.1942,60.2986,93945.0
2016-08-04 09:30:00,69.39,69.78,69.34,69.77,19883.0,60.3943,60.7338,60.3508,60.7251,19883.0
2016-08-04 09:40:00,69.76,70.37,69.76,70.22,50974.0,60.7164,61.2473,60.7164,61.1167,50974.0
2016-08-04 09:50:00,70.22,70.24,69.83,69.85,47930.0,61.1167,61.1342,60.7773,60.7947,47930.0
2016-08-04 10:00:00,69.84,70.0,69.73,69.74,49340.0,60.786,60.9253,60.6903,60.699,49340.0
2016-08-04 10:10:00,69.72,69.76,69.53,69.6,20099.0,60.6816,60.7164,60.5162,60.5771,20099.0
2016-08-04 10:20:00,69.59,69.75,69.57,69.7,17576.0,60.5684,60.7077,60.551,60.6642,17576.0
2016-08-04 10:30:00,69.72,69.87,69.63,69.86,20437.0,60.6816,60.8121,60.6032,60.8034,20437.0
2016-08-04 10:40:00,69.86,69.9,69.83,69.9,17603.0,60.8034,60.8382,60.7773,60.8382,17603.0
2016-08-04 10:50:00,69.88,70.15,69.88,70.13,24639.0,60.8208,61.0558,60.8208,61.0384,24639.0
2016-08-04 11:00:00,70.13,70.22,70.01,70.07,39163.0,61.0384,61.1167,60.934,60.9862,39163.0
2016-08-04 11:10:00,70.07,70.09,69.95,70.04,21735.0,60.9862,61.0036,60.8817,60.9601,21735.0
2016-08-04 11:20:00,70.03,70.15,70.02,70.15,18998.0,60.9514,61.0558,60.9427,61.0558,18998.0
2016-08-04 11:30:00,70.12,70.18,70.04,70.18,13080.0,61.0297,61.0819,60.9601,61.0819,13080.0
2016-08-04 11:40:00,70.2,70.27,70.19,70.25,29505.0,61.0993,61.1603,61.0906,61.1429,29505.0
2016-08-04 11:50:00,70.25,70.34,70.23,70.29,21635.0,61.1429,61.2212,61.1254,61.1777,21635.0
2016-08-04 12:00:00,70.28,70.29,70.22,70.27,30628.0,61.169,61.1777,61.1167,61.1603,30628.0
2016-08-04 12:10:00,70.26,70.4,70.25,70.4,25063.0,61.1516,61.2734,61.1429,61.2734,25063.0
2016-08-04 12:20:00,70.4,70.47,70.4,70.44,23001.0,61.2734,61.3343,61.2734,61.3082,23001.0
2016-08-04 12:30:00,70.44,70.49,70.42,70.45,40873.0,61.3082,61.3517,61.2908,61.3169,40873.0
2016-08-04 12:40:00,70.45,70.65,70.43,70.63,41163.0,61.3169,61.491,61.2995,61.4736,41163.0
2016-08-04 12:50:00,70.63,70.76,70.62,70.62,23290.0,61.4736,61.5867,61.4649,61.4649,23290.0
2016-08-04 13:00:00,70.62,70.62,70.43,70.49,29947.0,61.4649,61.4649,61.2995,61.3517,29947.0
2016-08-04 13:10:00,70.49,70.54,70.42,70.48,54900.0,61.3517,61.3953,61.2908,61.343,54900.0
2016-08-04 13:20:00,70.48,70.49,70.4,70.42,21370.0,61.343,61.3517,61.2734,61.2908,21370.0
2016-08-04 13:30:00,70.41,70.44,70.34,70.44,15794.0,61.2821,61.3082,61.2212,61.3082,15794.0
2016-08-04 13:40:00,70.44,70.48,70.38,70.44,21533.0,61.3082,61.343,61.256,61.3082,21533.0
2016-08-04 13:50:00,70.44,70.45,70.4,70.44,20899.0,61.3082,61.3169,61.2734,61.3082,20899.0
2016-08-04 14:00:00,70.43,70.52,70.41,70.5,30281.0,61.2995,61.3779,61.2821,61.3604,30281.0
2016-08-04 14:10:00,70.5,70.58,70.5,70.56,29492.0,61.3604,61.4301,61.3604,61.4127,29492.0
2016-08-04 14:20:00,70.56,70.59,70.39,70.41,30877.0,61.4127,61.4388,61.2647,61.2821,30877.0
2016-08-04 14:30:00,70.42,70.42,70.32,70.41,21036.0,61.2908,61.2908,61.2038,61.2821,21036.0
2016-08-04 14:40:00,70.41,70.48,70.41,70.48,21344.0,61.2821,61.343,61.2821,61.343,21344.0
2016-08-04 14:50:00,70.48,70.56,70.46,70.49,28709.0,61.343,61.4127,61.3256,61.3517,28709.0
2016-08-04 15:00:00,70.48,70.49,70.4,70.44,77807.0,61.343,61.3517,61.2734,61.3082,77807.0
2016-08-04 15:10:00,70.45,70.52,70.44,70.52,29727.0,61.3169,61.3779,61.3082,61.3779,29727.0
2016-08-04 15:20:00,70.52,70.59,70.5,70.55,53466.0,61.3779,61.4388,61.3604,61.404,53466.0
2016-08-04 15:30:00,70.56,70.59,70.43,70.45,120359.0,61.4127,61.4388,61.2995,61.3169,120359.0
2016-08-04 15:40:00,70.45,70.49,70.32,70.43,117698.0,61.3169,61.3517,61.2038,61.2995,117698.0
2016-08-04 15:50:00,70.43,70.48,70.21,70.23,213858.0,61.2995,61.343,61.108,61.1254,213858.0
2016-08-05 09:30:00,70.37,71.0,69.81,70.96,56254.0,61.2473,61.7956,60.7599,61.7608,56254.0
2016-08-05 09:40:00,70.95,72.62,70.95,72.55,130916.0,61.7521,63.2056,61.7521,63.1447,130916.0
2016-08-05 09:50:00,72.54,73.6,72.54,73.22,169549.0,63.136,64.0586,63.136,63.7278,169549.0
2016-08-05 10:00:00,73.28,73.33,72.95,73.06,179391.0,63.78,63.8236,63.4928,63.5886,179391.0
2016-08-05 10:10:00,73.1,73.28,72.98,73.24,55606.0,63.6234,63.78,63.5189,63.7452,55606.0
2016-08-05 10:20:00,73.23,73.23,72.77,72.8,65046.0,63.7365,63.7365,63.3362,63.3623,65046.0
2016-08-05 10:30:00,72.83,73.26,72.74,73.17,58399.0,63.3884,63.7626,63.3101,63.6843,58399.0
2016-08-05 10:40:00,73.14,73.38,73.14,73.18,51246.0,63.6582,63.8671,63.6582,63.693,51246.0
2016-08-05 10:50:00,73.18,73.57,73.14,73.41,58422.0,63.693,64.0325,63.6582,63.8932,58422.0
2016-08-05 11:00:00,73.38,73.48,72.96,73.03,83978.0,63.8671,63.9541,63.5015,63.5625,83978.0
2016-08-05 11:10:00,73.02,73.11,72.93,73.11,75193.0,63.5538,63.6321,63.4754,63.6321,75193.0
2016-08-05 11:20:00,73.15,73.3,73.02,73.06,25779.0,63.6669,63.7975,63.5538,63.5886,25779.0
2016-08-05 11:30:00,73.08,73.44,73.06,73.43,27014.0,63.606,63.9193,63.5886,63.9106,27014.0
2016-08-05 11:40:00,73.43,73.58,73.17,73.21,34429.0,63.9106,64.0412,63.6843,63.7191,34429.0
2016-08-05 11:50:00,73.19,73.43,73.06,73.34,38992.0,63.7017,63.9106,63.5886,63.8323,38992.0
2016-08-05 12:00:00,73.32,73.36,73.12,73.33,38531.0,63.8149,63.8497,63.6408,63.8236,38531.0
2016-08-05 12:10:00,73.34,73.35,73.16,73.22,44114.0,63.8323,63.841,63.6756,63.7278,44114.0
2016-08-05 12:20:00,73.2,73.33,73.19,73.3,34615.0,63.7104,63.8236,63.7017,63.7975,34615.0
2016-08-05 12:30:00,73.3,73.34,73.21,73.32,49067.0,63.7975,63.8323,63.7191,63.8149,49067.0
2016-08-05 12:40:00,73.32,73.44,73.18,73.44,37695.0,63.8149,63.9193,63.693,63.9193,37695.0
2016-08-05 12:50:00,73.45,73.64,73.45,73.55,27934.0,63.928,64.0934,63.928,64.015,27934.0
2016-08-05 13:00:00,73.54,73.55,73.45,73.52,25790.0,64.0063,64.015,63.928,63.9889,25790.0
2016-08-05 13:10:00,73.52,73.52,73.23,73.25,55923.0,63.9889,63.9889,63.7365,63.7539,55923.0
2016-08-05 13:20:00,73.27,73.28,73.19,73.23,41666.0,63.7713,63.78,63.7017,63.7365,41666.0
2016-08-05 13:30:00,73.24,73.31,73.2,73.23,42008.0,63.7452,63.8062,63.7104,63.7365,42008.0
2016-08-05 13:40:00,73.22,73.3,73.2,73.22,44085.0,63.7278,63.7975,63.7104,63.7278,44085.0
2016-08-05 13:50:00,73.22,73.3,73.21,73.3,34352.0,63.7278,63.7975,63.7191,63.7975,34352.0
2016-08-05 14:00:00,73.29,73.29,73.13,73.29,60706.0,63.7888,63.7888,63.6495,63.7888,60706.0
2016-08-05 14:10:00,73.3,73.3,73.21,73.26,33918.0,63.7975,63.7975,63.7191,63.7626,33918.0
2016-08-05 14:20:00,73.25,73.31,73.14,73.25,34358.0,63.7539,63.8062,63.6582,63.7539,34358.0
2016-08-05 14:30:00,73.25,73.38,73.19,73.38,42833.0,63.7539,63.8671,63.7017,63.8671,42833.0
2016-08-05 14:40:00,73.37,73.45,73.29,73.42,37356.0,63.8584,63.928,63.7888,63.9019,37356.0
2016-08-05 14:50:00,73.42,73.49,73.39,73.46,37863.0,63.9019,63.9628,63.8758,63.9367,37863.0
2016-08-05 15:00:00,73.46,73.49,73.41,73.49,50438.0,63.9367,63.9628,63.8932,63.9628,50438.0
2016-08-05 15:10:00,73.48,73.58,73.47,73.53,57337.0,63.9541,64.0412,63.9454,63.9976,57337.0
2016-08-05 15:20:00,73.52,73.53,73.41,73.46,51106.0,63.9889,63.9976,63.8932,63.9367,51106.0
2016-08-05 15:30:00,73.45,73.46,73.29,73.32,74730.0,63.928,63.9367,63.7888,63.8149,74730.0
2016-08-05 15:40:00,73.33,73.4,73.31,73.4,105570.0,63.8236,63.8845,63.8062,63.8845,105570.0
2016-08-05 15:50:00,73.4,73.54,73.4,73.54,230405.0,63.8845,64.0063,63.8845,64.0063,230405.0
2016-08-08 09:30:00,73.66,74.25,73.5,73.92,55154.0,64.1108,64.6243,63.9715,64.3371,55154.0
2016-08-08 09:40:00,73.93,74.33,73.77,74.33,25361.0,64.3458,64.6939,64.2065,64.6939,25361.0
2016-08-08 09:50:00,74.31,74.38,74.2,74.37,32778.0,64.6765,64.7374,64.5808,64.7287,32778.0
2016-08-08 10:00:00,74.35,74.42,74.17,74.42,46325.0,64.7113,64.7723,64.5547,64.7723,46325.0
2016-08-08 10:10:00,74.43,74.77,74.41,74.77,38041.0,64.781,65.0769,64.7636,65.0769,38041.0
2016-08-08 10:20:00,74.75,74.75,74.33,74.55,52866.0,65.0595,65.0595,64.6939,64.8854,52866.0
2016-08-08 10:30:00,74.54,74.8,74.53,74.8,47379.0,64.8767,65.103,64.868,65.103,47379.0
2016-08-08 10:40:00,74.79,74.83,74.41,74.42,26374.0,65.0943,65.1291,64.7636,64.7723,26374.0
2016-08-08 10:50:00,74.4,74.43,74.29,74.42,22754.0,64.7549,64.781,64.6591,64.7723,22754.0
2016-08-08 11:00:00,74.42,74.45,74.24,74.34,25820.0,64.7723,64.7984,64.6156,64.7026,25820.0
2016-08-08 11:10:00,74.34,74.36,74.17,74.24,23457.0,64.7026,64.72,64.5547,64.6156,23457.0
2016-08-08 11:20:00,74.24,74.27,74.17,74.23,27351.0,64.6156,64.6417,64.5547,64.6069,27351.0
2016-08-08 11:30:00,74.23,74.44,74.18,74.31,61151.0,64.6069,64.7897,64.5634,64.6765,61151.0
2016-08-08 11:40:00,74.32,74.41,74.3,74.33,21839.0,64.6852,64.7636,64.6678,64.6939,21839.0
2016-08-08 11:50:00,74.33,74.5,74.22,74.22,44998.0,64.6939,64.8419,64.5982,64.5982,44998.0
2016-08-08 12:00:00,74.22,74.47,74.21,74.45,24971.0,64.5982,64.8158,64.5895,64.7984,24971.0
2016-08-08 12:10:00,74.45,74.45,74.3,74.4,23310.0,64.7984,64.7984,64.6678,64.7549,23310.0
2016-08-08 12:20:00,74.4,74.61,74.4,74.5,33983.0,64.7549,64.9376,64.7549,64.8419,33983.0
2016-08-08 12:30:00,74.52,74.59,74.46,74.59,24346.0,64.8593,64.9202,64.8071,64.9202,24346.0
2016-08-08 12:40:00,74.6,74.64,74.49,74.5,19369.0,64.9289,64.9637,64.8332,64.8419,19369.0
2016-08-08 12:50:00,74.49,74.59,74.48,74.48,34472.0,64.8332,64.9202,64.8245,64.8245,34472.0
2016-08-08 13:00:00,74.48,74.58,74.47,74.48,25853.0,64.8245,64.9115,64.8158,64.8245,25853.0
2016-08-08 13:10:00,74.48,74.58,74.47,74.56,30254.0,64.8245,64.9115,64.8158,64.8941,30254.0
2016-08-08 13:20:00,74.57,74.6,74.47,74.57,28054.0,64.9028,64.9289,64.8158,64.9028,28054.0
2016-08-08 13:30:00,74.57,74.6,74.4,74.4,170058.0,64.9028,64.9289,64.7549,64.7549,170058.0
2016-08-08 13:40:00,74.38,74.39,74.04,74.08,221734.0,64.7374,64.7461,64.4415,64.4763,221734.0
2016-08-08 13:50:00,74.09,74.28,74.01,74.23,45290.0,64.485,64.6504,64.4154,64.6069,45290.0
2016-08-08 14:00:00,74.25,74.25,73.92,73.95,48897.0,64.6243,64.6243,64.3371,64.3632,48897.0
2016-08-08 14:10:00,73.95,74.04,73.94,73.97,57953.0,64.3632,64.4415,64.3545,64.3806,57953.0
2016-08-08 14:20:00,73.97,74.01,73.92,73.99,33581.0,64.3806,64.4154,64.3371,64.398,33581.0
2016-08-08 14:30:00,73.98,74.03,73.96,73.99,62688.0,64.3893,64.4328,64.3719,64.398,62688.0
2016-08-08 14:40:00,73.99,74.02,73.94,74.0,49171.0,64.398,64.4241,64.3545,64.4067,49171.0
2016-08-08 14:50:00,74.01,74.02,73.96,73.97,50369.0,64.4154,64.4241,64.3719,64.3806,50369.0
2016-08-08 15:00:00,73.98,73.99,73.89,73.92,33909.0,64.3893,64.398,64.311,64.3371,33909.0
2016-08-08 15:10:00,73.92,73.93,73.81,73.89,39555.0,64.3371,64.3458,64.2413,64.311,39555.0
2016-08-08 15:20:00,73.89,73.95,73.85,73.92,36620.0,64.311,64.3632,64.2762,64.3371,36620.0
2016-08-08 15:30:00,73.92,73.99,73.89,73.98,53390.0,64.3371,64.398,64.311,64.3893,53390.0
2016-08-08 15:40:00,73.98,74.0,73.9,73.97,62382.0,64.3893,64.4067,64.3197,64.3806,62382.0
2016-08-08 15:50:00,73.98,73.98,73.87,73.95,100342.0,64.3893,64.3893,64.2936,64.3632,100342.0
2016-08-09 09:30:00,74.02,74.44,73.8,74.34,28227.0,64.4241,64.7897,64.2326,64.7026,28227.0
2016-08-09 09:40:00,74.32,74.39,74.27,74.38,95801.0,64.6852,64.7461,64.6417,64.7374,95801.0
2016-08-09 09:50:00,74.39,74.5,74.25,74.25,54037.0,64.7461,64.8419,64.6243,64.6243,54037.0
2016-08-09 10:00:00,74.27,74.35,74.07,74.33,27048.0,64.6417,64.7113,64.4676,64.6939,27048.0
2016-08-09 10:10:00,74.34,74.44,74.32,74.32,31357.0,64.7026,64.7897,64.6852,64.6852,31357.0
2016-08-09 10:20:00,74.3,74.3,74.17,74.19,16146.0,64.6678,64.6678,64.5547,64.5721,16146.0
2016-08-09 10:30:00,74.17,74.19,74.06,74.08,21553.0,64.5547,64.5721,64.4589,64.4763,21553.0
2016-08-09 10:40:00,74.06,74.07,74.0,74.03,26746.0,64.4589,64.4676,64.4067,64.4328,26746.0
2016-08-09 10:50:00,74.01,74.15,74.0,74.05,24060.0,64.4154,64.5373,64.4067,64.4502,24060.0
2016-08-09 11:00:00,74.06,74.13,74.06,74.08,25237.0,64.4589,64.5199,64.4589,64.4763,25237.0
2016-08-09 11:10:00,74.09,74.18,74.08,74.17,22859.0,64.485,64.5634,64.4763,64.5547,22859.0
2016-08-09 11:20:00,74.16,74.22,74.1,74.14,20383.0,64.546,64.5982,64.4937,64.5286,20383.0
2016-08-09 11:30:00,74.15,74.18,74.12,74.17,21289.0,64.5373,64.5634,64.5112,64.5547,21289.0
2016-08-09 11:40:00,74.17,74.28,74.12,74.27,25035.0,64.5547,64.6504,64.5112,64.6417,25035.0
2016-08-09 11:50:00,74.29,74.35,74.2,74.21,28540.0,64.6591,64.7113,64.5808,64.5895,28540.0
2016-08-09 12:00:00,74.22,74.29,74.21,74.21,20776.0,64.5982,64.6591,64.5895,64.5895,20776.0
2016-08-09 12:10:00,74.21,74.22,74.15,74.21,23932.0,64.5895,64.5982,64.5373,64.5895,23932.0
2016-08-09 12:20:00,74.2,74.24,74.11,74.2,28073.0,64.5808,64.6156,64.5024,64.5808,28073.0
2016-08-09 12:30:00,74.2,74.21,74.15,74.19,16097.0,64.5808,64.5895,64.5373,64.5721,16097.0
2016-08-09 12:40:00,74.2,74.23,74.13,74.19,22910.0,64.5808,64.6069,64.5199,64.5721,22910.0
2016-08-09 12:50:00,74.19,74.21,74.17,74.2,21490.0,64.5721,64.5895,64.5547,64.5808,21490.0
2016-08-09 13:00:00,74.2,74.23,74.18,74.2,25850.0,64.5808,64.6069,64.5634,64.5808,25850.0
2016-08-09 13:10:00,74.2,74.22,74.19,74.21,28221.0,64.5808,64.5982,64.5721,64.5895,28221.0
2016-08-09 13:20:00,74.21,74.21,74.19,74.2,14907.0,64.5895,64.5895,64.5721,64.5808,14907.0
2016-08-09 13:30:00,74.2,74.25,74.17,74.2,47034.0,64.5808,64.6243,64.5547,64.5808,47034.0
2016-08-09 13:40:00,74.2,74.21,74.16,74.2,16567.0,64.5808,64.5895,64.546,64.5808,16567.0
2016-08-09 13:50:00,74.2,74.32,74.19,74.29,38118.0,64.5808,64.6852,64.5721,64.6591,38118.0
2016-08-09 14:00:00,74.3,74.33,74.26,74.3,44373.0,64.6678,64.6939,64.633,64.6678,44373.0
2016-08-09 14:10:00,74.31,74.52,74.29,74.5,80809.0,64.6765,64.8593,64.6591,64.8419,80809.0
2016-08-09 14:20:00,74.5,74.5,74.43,74.43,17147.0,64.8419,64.8419,64.781,64.781,17147.0
2016-08-09 14:30:00,74.43,74.48,74.39,74.4,26750.0,64.781,64.8245,64.7461,64.7549,26750.0
2016-08-09 14:40:00,74.39,74.4,74.38,74.39,25472.0,64.7461,64.7549,64.7374,64.7461,25472.0
2016-08-09 14:50:00,74.39,74.41,74.37,74.4,23566.0,64.7461,64.7636,64.7287,64.7549,23566.0
2016-08-09 15:00:00,74.4,74.47,74.36,74.4,57949.0,64.7549,64.8158,64.72,64.7549,57949.0
2016-08-09 15:10:00,74.4,74.42,74.32,74.32,21262.0,64.7549,64.7723,64.6852,64.6852,21262.0
2016-08-09 15:20:00,74.33,74.38,74.32,74.38,36989.0,64.6939,64.7374,64.6852,64.7374,36989.0
2016-08-09 15:30:00,74.38,74.39,74.32,74.35,33601.0,64.7374,64.7461,64.6852,64.7113,33601.0
2016-08-09 15:40:00,74.34,74.36,74.29,74.32,74724.0,64.7026,64.72,64.6591,64.6852,74724.0
2016-08-09 15:50:00,74.32,74.36,74.28,74.29,121994.0,64.6852,64.72,64.6504,64.6591,121994.0
2016-08-10 09:30:00,74.21,74.24,73.89,74.02,23778.0,64.5895,64.6156,64.311,64.4241,23778.0
2016-08-10 09:40:00,74.05,74.2,74.0,74.17,14545.0,64.4502,64.5808,64.4067,64.5547,14545.0
2016-08-10 09:50:00,74.17,74.32,74.07,74.07,18207.0,64.5547,64.6852,64.4676,64.4676,18207.0
2016-08-10 10:00:00,74.1,74.37,74.08,74.3,36824.0,64.4937,64.7287,64.4763,64.6678,36824.0
2016-08-10 10:10:00,74.3,74.33,74.22,74.28,21944.0,64.6678,64.6939,64.5982,64.6504,21944.0
2016-08-10 10:20:00,74.29,74.35,74.25,74.26,8857.0,64.6591,64.7113,64.6243,64.633,8857.0
2016-08-10 10:30:00,74.27,74.32,74.24,74.27,16461.0,64.6417,64.6852,64.6156,64.6417,16461.0
2016-08-10 10:40:00,74.23,74.25,74.2,74.25,8304.0,64.6069,64.6243,64.5808,64.6243,8304.0
2016-08-10 10:50:00,74.24,74.24,74.13,74.16,7698.0,64.6156,64.6156,64.5199,64.546,7698.0
2016-08-10 11:00:00,74.17,74.21,74.11,74.12,13109.0,64.5547,64.5895,64.5024,64.5112,13109.0
2016-08-10 11:10:00,74.11,74.17,74.1,74.15,26608.0,64.5024,64.5547,64.4937,64.5373,26608.0
2016-08-10 11:20:00,74.16,74.16,74.1,74.13,17555.0,64.546,64.546,64.4937,64.5199,17555.0
2016-08-10 11:30:00,74.12,74.21,74.1,74.19,36472.0,64.5112,64.5895,64.4937,64.5721,36472.0
2016-08-10 11:40:00,74.2,74.2,74.1,74.12,74806.0,64.5808,64.5808,64.4937,64.5112,74806.0
2016-08-10 11:50:00,74.12,74.15,74.04,74.1,17556.0,64.5112,64.5373,64.4415,64.4937,17556.0
2016-08-10 12:00:00,74.09,74.18,74.05,74.18,16591.0,64.485,64.5634,64.4502,64.5634,16591.0
2016-08-10 12:10:00,74.18,74.19,74.06,74.11,16784.0,64.5634,64.5721,64.4589,64.5024,16784.0
2016-08-10 12:20:00,74.1,74.14,74.04,74.07,40061.0,64.4937,64.5286,64.4415,64.4676,40061.0
2016-08-10 12:30:00,74.08,74.12,74.05,74.07,44874.0,64.4763,64.5112,64.4502,64.4676,44874.0
2016-08-10 12:40:00,74.06,74.1,74.05,74.07,24786.0,64.4589,64.4937,64.4502,64.4676,24786.0
2016-08-10 12:50:00,74.07,74.17,74.04,74.09,61185.0,64.4676,64.5547,64.4415,64.485,61185.0
2016-08-10 13:00:00,74.11,74.15,74.0,74.14,132170.0,64.5024,64.5373,64.4067,64.5286,132170.0
2016-08-10 13:10:00,74.13,74.21,74.12,74.13,18081.0,64.5199,64.5895,64.5112,64.5199,18081.0
2016-08-10 13:20:00,74.13,74.23,74.12,74.2,11781.0,64.5199,64.6069,64.5112,64.5808,11781.0
2016-08-10 13:30:00,74.2,74.26,74.15,74.26,14393.0,64.5808,64.633,64.5373,64.633,14393.0
2016-08-10 13:40:00,74.25,74.26,74.23,74.25,21401.0,64.6243,64.633,64.6069,64.6243,21401.0
2016-08-10 13:50:00,74.25,74.27,74.17,74.17,25440.0,64.6243,64.6417,64.5547,64.5547,25440.0
2016-08-10 14:00:00,74.17,74.22,74.1,74.18,27324.0,64.5547,64.5982,64.4937,64.5634,27324.0
2016-08-10 14:10:00,74.18,74.22,74.16,74.17,25706.0,64.5634,64.5982,64.546,64.5547,25706.0
2016-08-10 14:20:00,74.17,74.22,74.12,74.17,27690.0,64.5547,64.5982,64.5112,64.5547,27690.0
2016-08-10 14:30:00,74.18,74.22,74.16,74.19,32642.0,64.5634,64.5982,64.546,64.5721,32642.0
2016-08-10 14:40:00,74.17,74.3,74.17,74.3,33956.0,64.5547,64.6678,64.5547,64.6678,33956.0
2016-08-10 14:50:00,74.3,74.31,74.27,74.29,17814.0,64.6678,64.6765,64.6417,64.6591,17814.0
2016-08-10 15:00:00,74.28,74.28,74.25,74.26,25305.0,64.6504,64.6504,64.6243,64.633,25305.0
2016-08-10 15:10:00,74.26,74.26,74.22,74.24,39736.0,64.633,64.633,64.5982,64.6156,39736.0
2016-08-10 15:20:00,74.24,74.27,74.2,74.23,79742.0,64.6156,64.6417,64.5808,64.6069,79742.0
2016-08-10 15:30:00,74.23,74.23,74.18,74.19,53882.0,64.6069,64.6069,64.5634,64.5721,53882.0
2016-08-10 15:40:00,74.19,74.21,74.12,74.19,47295.0,64.5721,64.5895,64.5112,64.5721,47295.0
2016-08-10 15:50:00,74.18,74.3,74.18,74.3,64747.0,64.5634,64.6678,64.5634,64.6678,64747.0
2016-08-11 09:30:00,74.6,74.85,74.48,74.65,26601.0,64.9289,65.1465,64.8245,64.9724,26601.0
2016-08-11 09:40:00,74.65,74.85,74.61,74.82,38950.0,64.9724,65.1465,64.9376,65.1204,38950.0
2016-08-11 09:50:00,74.84,74.99,74.82,74.84,18468.0,65.1378,65.2684,65.1204,65.1378,18468.0
2016-08-11 10:00:00,74.82,74.95,74.78,74.95,31606.0,65.1204,65.2336,65.0856,65.2336,31606.0
2016-08-11 10:10:00,74.93,74.96,74.86,74.88,18033.0,65.2161,65.2423,65.1552,65.1726,18033.0
2016-08-11 10:20:00,74.89,74.96,74.88,74.95,32364.0,65.1813,65.2423,65.1726,65.2336,32364.0
2016-08-11 10:30:00,74.95,75.33,74.93,75.33,63922.0,65.2336,65.5643,65.2161,65.5643,63922.0
2016-08-11 10:40:00,75.34,75.37,75.18,75.34,39594.0,65.573,65.5991,65.4337,65.573,39594.0
2016-08-11 10:50:00,75.35,75.46,75.28,75.41,40910.0,65.5817,65.6774,65.5208,65.6339,40910.0
2016-08-11 11:00:00,75.41,75.44,75.29,75.39,72910.0,65.6339,65.66,65.5295,65.6165,72910.0
2016-08-11 11:10:00,75.39,75.58,75.38,75.58,34381.0,65.6165,65.7819,65.6078,65.7819,34381.0
2016-08-11 11:20:00,75.58,75.7,75.56,75.7,33886.0,65.7819,65.8863,65.7645,65.8863,33886.0
2016-08-11 11:30:00,75.69,75.7,75.39,75.42,88497.0,65.8776,65.8863,65.6165,65.6426,88497.0
2016-08-11 11:40:00,75.42,75.57,75.39,75.4,22631.0,65.6426,65.7732,65.6165,65.6252,22631.0
2016-08-11 11:50:00,75.4,75.56,75.3,75.3,34131.0,65.6252,65.7645,65.5382,65.5382,34131.0
2016-08-11 12:00:00,75.3,75.3,75.11,75.25,39004.0,65.5382,65.5382,65.3728,65.4947,39004.0
2016-08-11 12:10:00,75.25,75.27,75.11,75.13,22691.0,65.4947,65.5121,65.3728,65.3902,22691.0
2016-08-11 12:20:00,75.13,75.17,75.03,75.16,36382.0,65.3902,65.425,65.3032,65.4163,36382.0
2016-08-11 12:30:00,75.15,75.19,75.07,75.18,28403.0,65.4076,65.4424,65.338,65.4337,28403.0
2016-08-11 12:40:00,75.18,75.19,75.12,75.19,17454.0,65.4337,65.4424,65.3815,65.4424,17454.0
2016-08-11 12:50:00,75.18,75.29,75.18,75.25,13065.0,65.4337,65.5295,65.4337,65.4947,13065.0
2016-08-11 13:00:00,75.27,75.42,75.26,75.41,11734.0,65.5121,65.6426,65.5034,65.6339,11734.0
2016-08-11 13:10:00,75.42,75.46,75.38,75.41,16826.0,65.6426,65.6774,65.6078,65.6339,16826.0
2016-08-11 13:20:00,75.41,75.43,75.37,75.39,12337.0,65.6339,65.6513,65.5991,65.6165,12337.0
2016-08-11 13:30:00,75.39,75.4,75.29,75.4,22514.0,65.6165,65.6252,65.5295,65.6252,22514.0
2016-08-11 13:40:00,75.4,75.54,75.39,75.51,11925.0,65.6252,65.7471,65.6165,65.721,11925.0
2016-08-11 13:50:00,75.52,75.58,75.49,75.57,24773.0,65.7297,65.7819,65.7035,65.7732,24773.0
2016-08-11 14:00:00,75.56,75.57,75.51,75.52,11533.0,65.7645,65.7732,65.721,65.7297,11533.0
2016-08-11 14:10:00,75.53,75.62,75.53,75.57,16087.0,65.7384,65.8167,65.7384,65.7732,16087.0
2016-08-11 14:20:00,75.57,75.68,75.55,75.59,15297.0,65.7732,65.8689,65.7558,65.7906,15297.0
2016-08-11 14:30:00,75.59,75.59,75.48,75.52,24554.0,65.7906,65.7906,65.6948,65.7297,24554.0
2016-08-11 14:40:00,75.51,75.55,75.49,75.5,29867.0,65.721,65.7558,65.7035,65.7123,29867.0
2016-08-11 14:50:00,75.5,75.61,75.49,75.53,34701.0,65.7123,65.808,65.7035,65.7384,34701.0
2016-08-11 15:00:00,75.53,75.53,75.5,75.53,23105.0,65.7384,65.7384,65.7123,65.7384,23105.0
2016-08-11 15:10:00,75.52,75.56,75.5,75.54,18737.0,65.7297,65.7645,65.7123,65.7471,18737.0
2016-08-11 15:20:00,75.53,75.86,75.53,75.74,85447.0,65.7384,66.0256,65.7384,65.9211,85447.0
2016-08-11 15:30:00,75.75,75.75,75.56,75.58,77317.0,65.9298,65.9298,65.7645,65.7819,77317.0
2016-08-11 15:40:00,75.58,75.6,75.52,75.56,52018.0,65.7819,65.7993,65.7297,65.7645,52018.0
2016-08-11 15:50:00,75.56,75.57,75.5,75.52,99099.0,65.7645,65.7732,65.7123,65.7297,99099.0
2016-08-12 09:30:00,75.39,75.95,75.34,75.92,58413.0,65.6165,66.1039,65.573,66.0778,58413.0
2016-08-12 09:40:00,75.9,75.93,75.71,75.71,21338.0,66.0604,66.0865,65.895,65.895,21338.0
2016-08-12 09:50:00,75.69,75.81,75.49,75.57,21184.0,65.8776,65.9821,65.7035,65.7732,21184.0
2016-08-12 10:00:00,75.59,75.68,75.49,75.57,34748.0,65.7906,65.8689,65.7035,65.7732,34748.0
2016-08-12 10:10:00,75.58,75.63,75.41,75.59,21012.0,65.7819,65.8254,65.6339,65.7906,21012.0
2016-08-12 10:20:00,75.58,75.69,75.4,75.43,35259.0,65.7819,65.8776,65.6252,65.6513,35259.0
2016-08-12 10:30:00,75.43,75.66,75.43,75.52,25290.0,65.6513,65.8515,65.6513,65.7297,25290.0
2016-08-12 10:40:00,75.5,75.51,75.37,75.42,56579.0,65.7123,65.721,65.5991,65.6426,56579.0
2016-08-12 10:50:00,75.43,75.43,75.34,75.34,33451.0,65.6513,65.6513,65.573,65.573,33451.0
2016-08-12 11:00:00,75.36,75.41,75.36,75.39,19359.0,65.5904,65.6339,65.5904,65.6165,19359.0
2016-08-12 11:10:00,75.38,75.42,75.27,75.35,23362.0,65.6078,65.6426,65.5121,65.5817,23362.0
2016-08-12 11:20:00,75.4,75.42,75.31,75.36,21121.0,65.6252,65.6426,65.5469,65.5904,21121.0
2016-08-12 11:30:00,75.37,75.5,75.37,75.48,270475.0,65.5991,65.7123,65.5991,65.6948,270475.0
2016-08-12 11:40:00,75.46,75.47,75.2,75.29,29436.0,65.6774,65.6861,65.4511,65.5295,29436.0
2016-08-12 11:50:00,75.3,75.3,75.1,75.13,25995.0,65.5382,65.5382,65.3641,65.3902,25995.0
2016-08-12 12:00:00,75.13,75.16,74.97,75.1,28092.0,65.3902,65.4163,65.251,65.3641,28092.0
2016-08-12 12:10:00,75.08,75.12,75.01,75.03,17418.0,65.3467,65.3815,65.2858,65.3032,17418.0
2016-08-12 12:20:00,75.04,75.12,74.96,74.97,25681.0,65.3119,65.3815,65.2423,65.251,25681.0
2016-08-12 12:30:00,74.97,74.99,74.86,74.89,22255.0,65.251,65.2684,65.1552,65.1813,22255.0
2016-08-12 12:40:00,74.9,75.0,74.89,74.98,22049.0,65.19,65.2771,65.1813,65.2597,22049.0
2016-08-12 12:50:00,74.98,75.0,74.85,74.87,47644.0,65.2597,65.2771,65.1465,65.1639,47644.0
2016-08-12 13:00:00,74.87,74.99,74.87,74.89,19965.0,65.1639,65.2684,65.1639,65.1813,19965.0
2016-08-12 13:10:00,74.89,74.93,74.79,74.87,15389.0,65.1813,65.2161,65.0943,65.1639,15389.0
2016-08-12 13:20:00,74.88,74.96,74.86,74.91,23076.0,65.1726,65.2423,65.1552,65.1987,23076.0
2016-08-12 13:30:00,74.9,74.98,74.85,74.85,21199.0,65.19,65.2597,65.1465,65.1465,21199.0
2016-08-12 13:40:00,74.84,74.91,74.84,74.86,12397.0,65.1378,65.1987,65.1378,65.1552,12397.0
2016-08-12 13:50:00,74.86,74.94,74.85,74.94,20884.0,65.1552,65.2248,65.1465,65.2248,20884.0
2016-08-12 14:00:00,74.94,74.95,74.82,74.87,26632.0,65.2248,65.2336,65.1204,65.1639,26632.0
2016-08-12 14:10:00,74.87,74.87,74.75,74.8,33470.0,65.1639,65.1639,65.0595,65.103,33470.0
2016-08-12 14:20:00,74.8,74.81,74.7,74.7,23164.0,65.103,65.1117,65.016,65.016,23164.0
2016-08-12 14:30:00,74.69,74.75,74.67,74.69,29384.0,65.0073,65.0595,64.9899,65.0073,29384.0
2016-08-12 14:40:00,74.69,74.75,74.66,74.73,23070.0,65.0073,65.0595,64.9811,65.0421,23070.0
2016-08-12 14:50:00,74.73,74.76,74.7,74.71,50905.0,65.0421,65.0682,65.016,65.0247,50905.0
2016-08-12 15:00:00,74.72,74.82,74.69,74.7,47250.0,65.0334,65.1204,65.0073,65.016,47250.0
2016-08-12 15:10:00,74.69,74.7,74.64,74.65,53395.0,65.0073,65.016,64.9637,64.9724,53395.0
2016-08-12 15:20:00,74.65,74.7,74.6,74.62,49185.0,64.9724,65.016,64.9289,64.9463,49185.0
2016-08-12 15:30:00,74.63,74.64,74.55,74.61,75189.0,64.955,64.9637,64.8854,64.9376,75189.0
2016-08-12 15:40:00,74.6,74.7,74.59,74.65,86691.0,64.9289,65.016,64.9202,64.9724,86691.0
2016-08-12 15:50:00,74.65,74.66,74.51,74.53,193493.0,64.9724,64.9811,64.8506,64.868,193493.0
2016-08-15 09:30:00,74.55,74.99,74.51,74.62,23742.0,64.8854,65.2684,64.8506,64.9463,23742.0
2016-08-15 09:40:00,74.62,74.7,74.39,74.39,43722.0,64.9463,65.016,64.7461,64.7461,43722.0
2016-08-15 09:50:00,74.38,74.71,74.32,74.59,130702.0,64.7374,65.0247,64.6852,64.9202,130702.0
2016-08-15 10:00:00,74.55,74.82,74.36,74.51,78251.0,64.8854,65.1204,64.72,64.8506,78251.0
2016-08-15 10:10:00,74.52,74.53,74.34,74.37,40101.0,64.8593,64.868,64.7026,64.7287,40101.0
2016-08-15 10:20:00,74.41,74.47,74.31,74.36,24544.0,64.7636,64.8158,64.6765,64.72,24544.0
2016-08-15 10:30:00,74.38,74.59,74.31,74.59,45216.0,64.7374,64.9202,64.6765,64.9202,45216.0
2016-08-15 10:40:00,74.6,74.6,74.45,74.49,88947.0,64.9289,64.9289,64.7984,64.8332,88947.0
2016-08-15 10:50:00,74.48,74.5,74.43,74.48,13479.0,64.8245,64.8419,64.781,64.8245,13479.0
2016-08-15 11:00:00,74.49,74.51,74.46,74.49,29408.0,64.8332,64.8506,64.8071,64.8332,29408.0
2016-08-15 11:10:00,74.49,74.5,74.42,74.48,24338.0,64.8332,64.8419,64.7723,64.8245,24338.0
2016-08-15 11:20:00,74.47,74.47,74.38,74.47,16717.0,64.8158,64.8158,64.7374,64.8158,16717.0
2016-08-15 11:30:00,74.48,74.51,74.45,74.49,27859.0,64.8245,64.8506,64.7984,64.8332,27859.0
2016-08-15 11:40:00,74.48,74.55,74.45,74.53,29532.0,64.8245,64.8854,64.7984,64.868,29532.0
2016-08-15 11:50:00,74.53,74.55,74.45,74.51,48553.0,64.868,64.8854,64.7984,64.8506,48553.0
2016-08-15 12:00:00,74.52,74.57,74.46,74.55,81204.0,64.8593,64.9028,64.8071,64.8854,81204.0
2016-08-15 12:10:00,74.55,74.99,74.55,74.8,69925.0,64.8854,65.2684,64.8854,65.103,69925.0
2016-08-15 12:20:00,74.79,75.06,74.74,74.97,34893.0,65.0943,65.3293,65.0508,65.251,34893.0
2016-08-15 12:30:00,74.96,75.32,74.96,75.28,54553.0,65.2423,65.5556,65.2423,65.5208,54553.0
2016-08-15 12:40:00,75.27,75.36,75.22,75.24,14838.0,65.5121,65.5904,65.4685,65.486,14838.0
2016-08-15 12:50:00,75.26,75.26,75.18,75.22,8841.0,65.5034,65.5034,65.4337,65.4685,8841.0
2016-08-15 13:00:00,75.24,75.43,75.24,75.4,17254.0,65.486,65.6513,65.486,65.6252,17254.0
2016-08-15 13:10:00,75.4,75.43,75.32,75.41,11258.0,65.6252,65.6513,65.5556,65.6339,11258.0
2016-08-15 13:20:00,75.42,75.46,75.4,75.44,12388.0,65.6426,65.6774,65.6252,65.66,12388.0
2016-08-15 13:30:00,75.45,75.47,75.41,75.47,17713.0,65.6687,65.6861,65.6339,65.6861,17713.0
2016-08-15 13:40:00,75.47,75.55,75.46,75.46,15796.0,65.6861,65.7558,65.6774,65.6774,15796.0
2016-08-15 13:50:00,75.47,75.58,75.47,75.56,23783.0,65.6861,65.7819,65.6861,65.7645,23783.0
2016-08-15 14:00:00,75.56,75.56,75.47,75.52,18936.0,65.7645,65.7645,65.6861,65.7297,18936.0
2016-08-15 14:10:00,75.51,75.52,75.46,75.47,22846.0,65.721,65.7297,65.6774,65.6861,22846.0
2016-08-15 14:20:00,75.48,75.52,75.48,75.52,16866.0,65.6948,65.7297,65.6948,65.7297,16866.0
2016-08-15 14:30:00,75.51,75.59,75.49,75.59,20974.0,65.721,65.7906,65.7035,65.7906,20974.0
2016-08-15 14:40:00,75.59,75.61,75.57,75.6,22464.0,65.7906,65.808,65.7732,65.7993,22464.0
2016-08-15 14:50:00,75.6,75.62,75.52,75.55,25300.0,65.7993,65.8167,65.7297,65.7558,25300.0
2016-08-15 15:00:00,75.56,75.56,75.43,75.44,24953.0,65.7645,65.7645,65.6513,65.66,24953.0
2016-08-15 15:10:00,75.44,75.45,75.38,75.43,30064.0,65.66,65.6687,65.6078,65.6513,30064.0
2016-08-15 15:20:00,75.42,75.5,75.4,75.48,25269.0,65.6426,65.7123,65.6252,65.6948,25269.0
2016-08-15 15:30:00,75.48,75.49,75.44,75.47,38719.0,65.6948,65.7035,65.66,65.6861,38719.0
2016-08-15 15:40:00,75.48,75.55,75.48,75.53,44725.0,65.6948,65.7558,65.6948,65.7384,44725.0
2016-08-15 15:50:00,75.53,75.53,75.4,75.42,114786.0,65.7384,65.7384,65.6252,65.6426,114786.0
2016-08-16 09:30:00,75.32,75.44,75.09,75.09,12770.0,65.5556,65.66,65.3554,65.3554,12770.0
2016-08-16 09:40:00,75.04,75.21,74.88,75.09,13573.0,65.3119,65.4598,65.1726,65.3554,13573.0
2016-08-16 09:50:00,75.07,75.07,74.79,74.88,15290.0,65.338,65.338,65.0943,65.1726,15290.0
2016-08-16 10:00:00,74.93,75.2,74.79,74.9,24598.0,65.2161,65.4511,65.0943,65.19,24598.0
2016-08-16 10:10:00,74.92,75.01,74.91,74.99,12666.0,65.2074,65.2858,65.1987,65.2684,12666.0
2016-08-16 10:20:00,74.98,74.99,74.84,74.99,42362.0,65.2597,65.2684,65.1378,65.2684,42362.0
2016-08-16 10:30:00,74.98,75.22,74.98,75.13,32830.0,65.2597,65.4685,65.2597,65.3902,32830.0
2016-08-16 10:40:00,75.14,75.2,75.14,75.2,13987.0,65.3989,65.4511,65.3989,65.4511,13987.0
2016-08-16 10:50:00,75.19,75.23,75.09,75.1,15961.0,65.4424,65.4773,65.3554,65.3641,15961.0
2016-08-16 11:00:00,75.09,75.18,75.09,75.13,44735.0,65.3554,65.4337,65.3554,65.3902,44735.0
2016-08-16 11:10:00,75.13,75.21,75.12,75.17,37287.0,65.3902,65.4598,65.3815,65.425,37287.0
2016-08-16 11:20:00,75.17,75.19,75.13,75.15,14117.0,65.425,65.4424,65.3902,65.4076,14117.0
2016-08-16 11:30:00,75.15,75.22,75.11,75.22,19499.0,65.4076,65.4685,65.3728,65.4685,19499.0
2016-08-16 11:40:00,75.21,75.35,75.19,75.35,15136.0,65.4598,65.5817,65.4424,65.5817,15136.0
2016-08-16 11:50:00,75.35,75.35,75.2,75.28,29429.0,65.5817,65.5817,65.4511,65.5208,29429.0
2016-08-16 12:00:00,75.29,75.41,75.24,75.26,15915.0,65.5295,65.6339,65.486,65.5034,15915.0
2016-08-16 12:10:00,75.27,75.33,75.27,75.29,10599.0,65.5121,65.5643,65.5121,65.5295,10599.0
2016-08-16 12:20:00,75.28,75.3,75.23,75.3,23345.0,65.5208,65.5382,65.4773,65.5382,23345.0
2016-08-16 12:30:00,75.28,75.29,75.12,75.17,15788.0,65.5208,65.5295,65.3815,65.425,15788.0
2016-08-16 12:40:00,75.18,75.21,75.17,75.2,25566.0,65.4337,65.4598,65.425,65.4511,25566.0
2016-08-16 12:50:00,75.2,75.21,75.14,75.2,24623.0,65.4511,65.4598,65.3989,65.4511,24623.0
2016-08-16 13:00:00,75.2,75.23,75.16,75.17,12319.0,65.4511,65.4773,65.4163,65.425,12319.0
2016-08-16 13:10:00,75.15,75.22,75.14,75.14,11366.0,65.4076,65.4685,65.3989,65.3989,11366.0
2016-08-16 13:20:00,75.14,75.21,75.14,75.18,12069.0,65.3989,65.4598,65.3989,65.4337,12069.0
2016-08-16 13:30:00,75.18,75.24,75.13,75.23,14875.0,65.4337,65.486,65.3902,65.4773,14875.0
2016-08-16 13:40:00,75.23,75.27,75.17,75.27,14542.0,65.4773,65.5121,65.425,65.5121,14542.0
2016-08-16 13:50:00,75.27,75.28,75.19,75.24,15662.0,65.5121,65.5208,65.4424,65.486,15662.0
2016-08-16 14:00:00,75.24,75.33,75.24,75.3,20866.0,65.486,65.5643,65.486,65.5382,20866.0
2016-08-16 14:10:00,75.31,75.34,75.24,75.33,18939.0,65.5469,65.573,65.486,65.5643,18939.0
2016-08-16 14:20:00,75.33,75.36,75.26,75.36,16995.0,65.5643,65.5904,65.5034,65.5904,16995.0
2016-08-16 14:30:00,75.35,75.38,75.3,75.31,18976.0,65.5817,65.6078,65.5382,65.5469,18976.0
2016-08-16 14:40:00,75.33,75.44,75.33,75.42,18476.0,65.5643,65.66,65.5643,65.6426,18476.0
2016-08-16 14:50:00,75.41,75.53,75.41,75.53,23232.0,65.6339,65.7384,65.6339,65.7384,23232.0
2016-08-16 15:00:00,75.51,75.63,75.51,75.61,39846.0,65.721,65.8254,65.721,65.808,39846.0
2016-08-16 15:10:00,75.63,75.68,75.61,75.62,29107.0,65.8254,65.8689,65.808,65.8167,29107.0
2016-08-16 15:20:00,75.63,75.69,75.61,75.67,40713.0,65.8254,65.8776,65.808,65.8602,40713.0
2016-08-16 15:30:00,75.67,75.68,75.53,75.53,42397.0,65.8602,65.8689,65.7384,65.7384,42397.0
2016-08-16 15:40:00,75.52,75.58,75.42,75.57,66635.0,65.7297,65.7819,65.6426,65.7732,66635.0
2016-08-16 15:50:00,75.58,75.59,75.52,75.57,182934.0,65.7819,65.7906,65.7297,65.7732,182934.0
2016-08-17 09:30:00,75.41,75.68,75.24,75.33,293059.0,65.6339,65.8689,65.486,65.5643,293059.0
2016-08-17 09:40:00,75.24,75.35,75.08,75.22,20239.0,65.486,65.5817,65.3467,65.4685,20239.0
2016-08-17 09:50:00,75.21,75.33,75.14,75.27,34325.0,65.4598,65.5643,65.3989,65.5121,34325.0
2016-08-17 10:00:00,75.29,75.52,75.28,75.29,22130.0,65.5295,65.7297,65.5208,65.5295,22130.0
2016-08-17 10:10:00,75.28,75.4,75.25,75.38,11232.0,65.5208,65.6252,65.4947,65.6078,11232.0
2016-08-17 10:20:00,75.4,75.42,75.24,75.26,10399.0,65.6252,65.6426,65.486,65.5034,10399.0
2016-08-17 10:30:00,75.26,75.44,75.26,75.4,13540.0,65.5034,65.66,65.5034,65.6252,13540.0
2016-08-17 10:40:00,75.4,75.45,75.36,75.38,17710.0,65.6252,65.6687,65.5904,65.6078,17710.0
2016-08-17 10:50:00,75.37,75.45,75.35,75.43,27048.0,65.5991,65.6687,65.5817,65.6513,27048.0
2016-08-17 11:00:00,75.44,75.55,75.44,75.53,22645.0,65.66,65.7558,65.66,65.7384,22645.0
2016-08-17 11:10:00,75.53,75.63,75.42,75.42,80987.0,65.7384,65.8254,65.6426,65.6426,80987.0
2016-08-17 11:20:00,75.42,75.42,75.25,75.27,38938.0,65.6426,65.6426,65.4947,65.5121,38938.0
2016-08-17 11:30:00,75.27,75.27,75.19,75.22,26221.0,65.5121,65.5121,65.4424,65.4685,26221.0
2016-08-17 11:40:00,75.23,75.36,75.2,75.28,22560.0,65.4773,65.5904,65.4511,65.5208,22560.0
2016-08-17 11:50:00,75.3,75.35,75.26,75.3,22743.0,65.5382,65.5817,65.5034,65.5382,22743.0
2016-08-17 12:00:00,75.3,75.41,75.29,75.41,12753.0,65.5382,65.6339,65.5295,65.6339,12753.0
2016-08-17 12:10:00,75.43,75.47,75.39,75.45,19979.0,65.6513,65.6861,65.6165,65.6687,19979.0
2016-08-17 12:20:00,75.44,75.46,75.38,75.44,20248.0,65.66,65.6774,65.6078,65.66,20248.0
2016-08-17 12:30:00,75.43,75.44,75.37,75.42,20014.0,65.6513,65.66,65.5991,65.6426,20014.0
2016-08-17 12:40:00,75.41,75.48,75.38,75.48,46619.0,65.6339,65.6948,65.6078,65.6948,46619.0
2016-08-17 12:50:00,75.48,75.56,75.42,75.55,23629.0,65.6948,65.7645,65.6426,65.7558,23629.0
2016-08-17 13:00:00,75.55,75.55,75.44,75.5,25066.0,65.7558,65.7558,65.66,65.7123,25066.0
2016-08-17 13:10:00,75.49,75.5,75.42,75.5,22801.0,65.7035,65.7123,65.6426,65.7123,22801.0
2016-08-17 13:20:00,75.51,75.62,75.51,75.55,51310.0,65.721,65.8167,65.721,65.7558,51310.0
2016-08-17 13:30:00,75.56,75.62,75.47,75.62,25473.0,65.7645,65.8167,65.6861,65.8167,25473.0
2016-08-17 13:40:00,75.62,75.62,75.57,75.61,53452.0,65.8167,65.8167,65.7732,65.808,53452.0
2016-08-17 13:50:00,75.61,75.62,75.59,75.59,89858.0,65.808,65.8167,65.7906,65.7906,89858.0
2016-08-17 14:00:00,75.6,75.63,75.46,75.61,48767.0,65.7993,65.8254,65.6774,65.808,48767.0
2016-08-17 14:10:00,75.62,75.67,75.53,75.65,40945.0,65.8167,65.8602,65.7384,65.8428,40945.0
2016-08-17 14:20:00,75.64,75.67,75.58,75.62,65669.0,65.8341,65.8602,65.7819,65.8167,65669.0
2016-08-17 14:30:00,75.62,75.67,75.58,75.61,42001.0,65.8167,65.8602,65.7819,65.808,42001.0
2016-08-17 14:40:00,75.62,75.67,75.58,75.67,55233.0,65.8167,65.8602,65.7819,65.8602,55233.0
2016-08-17 14:50:00,75.68,75.73,75.65,75.73,30489.0,65.8689,65.9124,65.8428,65.9124,30489.0
2016-08-17 15:00:00,75.73,75.79,75.64,75.74,32994.0,65.9124,65.9647,65.8341,65.9211,32994.0
2016-08-17 15:10:00,75.75,75.8,75.71,75.8,37623.0,65.9298,65.9734,65.895,65.9734,37623.0
2016-08-17 15:20:00,75.79,75.81,75.76,75.8,59848.0,65.9647,65.9821,65.9385,65.9734,59848.0
2016-08-17 15:30:00,75.8,75.81,75.74,75.75,68155.0,65.9734,65.9821,65.9211,65.9298,68155.0
2016-08-17 15:40:00,75.75,75.77,75.69,75.69,166582.0,65.9298,65.9472,65.8776,65.8776,166582.0
2016-08-17 15:50:00,75.7,75.74,75.62,75.68,164093.0,65.8863,65.9211,65.8167,65.8689,164093.0
2016-08-18 09:30:00,75.69,75.75,75.58,75.68,20224.0,65.8776,65.9298,65.7819,65.8689,20224.0
2016-08-18 09:40:00,75.68,75.68,75.53,75.58,4943.0,65.8689,65.8689,65.7384,65.7819,4943.0
2016-08-18 09:50:00,75.56,75.64,75.56,75.63,4800.0,65.7645,65.8341,65.7645,65.8254,4800.0
2016-08-18 10:00:00,75.63,75.65,75.57,75.59,4759.0,65.8254,65.8428,65.7732,65.7906,4759.0
2016-08-18 10:10:00,75.54,75.66,75.54,75.64,4106.0,65.7471,65.8515,65.7471,65.8341,4106.0
2016-08-18 10:20:00,75.66,75.69,75.61,75.69,12924.0,65.8515,65.8776,65.808,65.8776,12924.0
2016-08-18 10:30:00,75.69,75.74,75.64,75.73,10363.0,65.8776,65.9211,65.8341,65.9124,10363.0
2016-08-18 10:40:00,75.72,75.73,75.66,75.69,8328.0,65.9037,65.9124,65.8515,65.8776,8328.0
2016-08-18 10:50:00,75.69,75.75,75.68,75.74,12928.0,65.8776,65.9298,65.8689,65.9211,12928.0
2016-08-18 11:00:00,75.75,75.76,75.67,75.73,19801.0,65.9298,65.9385,65.8602,65.9124,19801.0
2016-08-18 11:10:00,75.73,75.73,75.66,75.73,9009.0,65.9124,65.9124,65.8515,65.9124,9009.0
2016-08-18 11:20:00,75.73,75.79,75.73,75.78,4290.0,65.9124,65.9647,65.9124,65.956,4290.0
2016-08-18 11:30:00,75.77,75.78,75.74,75.77,6104.0,65.9472,65.956,65.9211,65.9472,6104.0
2016-08-18 11:40:00,75.78,75.79,75.74,75.78,8000.0,65.956,65.9647,65.9211,65.956,8000.0
2016-08-18 11:50:00,75.77,75.79,75.68,75.68,10691.0,65.9472,65.9647,65.8689,65.8689,10691.0
2016-08-18 12:00:00,75.69,75.72,75.65,75.72,11227.0,65.8776,65.9037,65.8428,65.9037,11227.0
2016-08-18 12:10:00,75.72,75.77,75.7,75.76,8129.0,65.9037,65.9472,65.8863,65.9385,8129.0
2016-08-18 12:20:00,75.77,75.77,75.71,75.71,10283.0,65.9472,65.9472,65.895,65.895,10283.0
2016-08-18 12:30:00,75.7,75.74,75.68,75.73,12233.0,65.8863,65.9211,65.8689,65.9124,12233.0
2016-08-18 12:40:00,75.73,75.82,75.73,75.82,8144.0,65.9124,65.9908,65.9124,65.9908,8144.0
2016-08-18 12:50:00,75.81,75.83,75.77,75.82,6857.0,65.9821,65.9995,65.9472,65.9908,6857.0
2016-08-18 13:00:00,75.82,75.83,75.76,75.78,11576.0,65.9908,65.9995,65.9385,65.956,11576.0
2016-08-18 13:10:00,75.78,75.83,75.76,75.8,8989.0,65.956,65.9995,65.9385,65.9734,8989.0
2016-08-18 13:20:00,75.81,75.85,75.77,75.78,10000.0,65.9821,66.0169,65.9472,65.956,10000.0
2016-08-18 13:30:00,75.78,75.85,75.77,75.84,8304.0,65.956,66.0169,65.9472,66.0082,8304.0
2016-08-18 13:40:00,75.83,75.86,75.81,75.82,7424.0,65.9995,66.0256,65.9821,65.9908,7424.0
2016-08-18 13:50:00,75.82,75.86,75.78,75.8,9803.0,65.9908,66.0256,65.956,65.9734,9803.0
2016-08-18 14:00:00,75.79,75.83,75.78,75.81,9790.0,65.9647,65.9995,65.956,65.9821,9790.0
2016-08-18 14:10:00,75.82,75.85,75.81,75.83,10275.0,65.9908,66.0169,65.9821,65.9995,10275.0
2016-08-18 14:20:00,75.82,75.84,75.8,75.83,6350.0,65.9908,66.0082,65.9734,65.9995,6350.0
2016-08-18 14:30:00,75.83,75.88,75.81,75.88,17068.0,65.9995,66.043,65.9821,66.043,17068.0
2016-08-18 14:40:00,75.89,75.91,75.87,75.91,12814.0,66.0517,66.0691,66.0343,66.0691,12814.0
2016-08-18 14:50:00,75.9,75.92,75.89,75.91,7100.0,66.0604,66.0778,66.0517,66.0691,7100.0
2016-08-18 15:00:00,75.9,75.96,75.9,75.95,10191.0,66.0604,66.1126,66.0604,66.1039,10191.0
2016-08-18 15:10:00,75.94,75.94,75.88,75.89,8920.0,66.0952,66.0952,66.043,66.0517,8920.0
2016-08-18 15:20:00,75.88,75.94,75.87,75.92,14309.0,66.043,66.0952,66.0343,66.0778,14309.0
2016-08-18 15:30:00,75.91,75.98,75.89,75.96,18317.0,66.0691,66.13,66.0517,66.1126,18317.0
2016-08-18 15:40:00,75.96,76.01,75.95,75.98,46675.0,66.1126,66.1561,66.1039,66.13,46675.0
2016-08-18 15:50:00,75.99,76.0,75.95,75.97,52591.0,66.1387,66.1474,66.1039,66.1213,52591.0
2016-08-19 09:30:00,75.74,75.94,75.74,75.83,39481.0,65.9211,66.0952,65.9211,65.9995,39481.0
2016-08-19 09:40:00,75.83,75.87,75.64,75.72,7106.0,65.9995,66.0343,65.8341,65.9037,7106.0
2016-08-19 09:50:00,75.7,75.82,75.68,75.69,6048.0,65.8863,65.9908,65.8689,65.8776,6048.0
2016-08-19 10:00:00,75.7,75.79,75.67,75.77,9025.0,65.8863,65.9647,65.8602,65.9472,9025.0
2016-08-19 10:10:00,75.76,75.81,75.74,75.79,5900.0,65.9385,65.9821,65.9211,65.9647,5900.0
2016-08-19 10:20:00,75.81,75.94,75.81,75.94,8931.0,65.9821,66.0952,65.9821,66.0952,8931.0
2016-08-19 10:30:00,75.92,75.95,75.87,75.92,10575.0,66.0778,66.1039,66.0343,66.0778,10575.0
2016-08-19 10:40:00,75.92,75.99,75.92,75.95,9565.0,66.0778,66.1387,66.0778,66.1039,9565.0
2016-08-19 10:50:00,75.96,75.97,75.91,75.93,9963.0,66.1126,66.1213,66.0691,66.0865,9963.0
2016-08-19 11:00:00,75.91,75.99,75.87,75.98,11691.0,66.0691,66.1387,66.0343,66.13,11691.0
2016-08-19 11:10:00,75.98,75.98,75.94,75.98,8666.0,66.13,66.13,66.0952,66.13,8666.0
2016-08-19 11:20:00,75.98,76.01,75.96,75.98,14404.0,66.13,66.1561,66.1126,66.13,14404.0
2016-08-19 11:30:00,75.98,76.0,75.91,75.93,11142.0,66.13,66.1474,66.0691,66.0865,11142.0
2016-08-19 11:40:00,75.93,76.01,75.91,76.01,17949.0,66.0865,66.1561,66.0691,66.1561,17949.0
2016-08-19 11:50:00,76.02,76.04,75.99,76.0,10308.0,66.1648,66.1822,66.1387,66.1474,10308.0
2016-08-19 12:00:00,75.99,76.02,75.98,76.0,21260.0,66.1387,66.1648,66.13,66.1474,21260.0
2016-08-19 12:10:00,76.0,76.01,75.98,75.98,16234.0,66.1474,66.1561,66.13,66.13,16234.0
2016-08-19 12:20:00,76.0,76.03,75.98,76.03,20527.0,66.1474,66.1735,66.13,66.1735,20527.0
2016-08-19 12:30:00,76.03,76.1,76.0,76.07,20222.0,66.1735,66.2345,66.1474,66.2084,20222.0
2016-08-19 12:40:00,76.06,76.06,76.0,76.01,8349.0,66.1997,66.1997,66.1474,66.1561,8349.0
2016-08-19 12:50:00,76.01,76.12,75.99,76.12,24746.0,66.1561,66.2519,66.1387,66.2519,24746.0
2016-08-19 13:00:00,76.11,76.17,76.07,76.15,9270.0,66.2432,66.2954,66.2084,66.278,9270.0
2016-08-19 13:10:00,76.15,76.3,76.15,76.28,16626.0,66.278,66.4085,66.278,66.3911,16626.0
2016-08-19 13:20:00,76.29,76.35,76.26,76.26,9273.0,66.3998,66.4521,66.3737,66.3737,9273.0
2016-08-19 13:30:00,76.23,76.35,76.23,76.33,10447.0,66.3476,66.4521,66.3476,66.4347,10447.0
2016-08-19 13:40:00,76.33,76.37,76.32,76.34,8821.0,66.4347,66.4695,66.4259,66.4434,8821.0
2016-08-19 13:50:00,76.35,76.37,76.31,76.31,14005.0,66.4521,66.4695,66.4172,66.4172,14005.0
2016-08-19 14:00:00,76.32,76.37,76.32,76.33,7981.0,66.4259,66.4695,66.4259,66.4347,7981.0
2016-08-19 14:10:00,76.32,76.4,76.32,76.37,7942.0,66.4259,66.4956,66.4259,66.4695,7942.0
2016-08-19 14:20:00,76.36,76.38,76.35,76.35,10255.0,66.4608,66.4782,66.4521,66.4521,10255.0
2016-08-19 14:30:00,76.35,76.35,76.32,76.33,9932.0,66.4521,66.4521,66.4259,66.4347,9932.0
2016-08-19 14:40:00,76.34,76.34,76.25,76.31,16201.0,66.4434,66.4434,66.365,66.4172,16201.0
2016-08-19 14:50:00,76.31,76.41,76.31,76.36,16099.0,66.4172,66.5043,66.4172,66.4608,16099.0
2016-08-19 15:00:00,76.35,76.41,76.33,76.4,10203.0,66.4521,66.5043,66.4347,66.4956,10203.0
2016-08-19 15:10:00,76.41,76.43,76.33,76.42,19442.0,66.5043,66.5217,66.4347,66.513,19442.0
2016-08-19 15:20:00,76.43,76.48,76.43,76.45,14525.0,66.5217,66.5652,66.5217,66.5391,14525.0
2016-08-19 15:30:00,76.45,76.46,76.39,76.42,23985.0,66.5391,66.5478,66.4869,66.513,23985.0
2016-08-19 15:40:00,76.41,76.42,76.36,76.39,30930.0,66.5043,66.513,66.4608,66.4869,30930.0
2016-08-19 15:50:00,76.39,76.41,76.34,76.35,77417.0,66.4869,66.5043,66.4434,66.4521,77417.0
2016-08-22 09:30:00,76.07,76.25,75.91,76.04,25258.0,66.2084,66.365,66.0691,66.1822,25258.0
2016-08-22 09:40:00,76.09,76.09,75.96,75.96,6934.0,66.2258,66.2258,66.1126,66.1126,6934.0
2016-08-22 09:50:00,75.96,76.01,75.85,75.96,8923.0,66.1126,66.1561,66.0169,66.1126,8923.0
2016-08-22 10:00:00,75.97,75.97,75.84,75.96,17073.0,66.1213,66.1213,66.0082,66.1126,17073.0
2016-08-22 10:10:00,75.95,76.18,75.95,76.18,13408.0,66.1039,66.3041,66.1039,66.3041,13408.0
2016-08-22 10:20:00,76.18,76.24,76.11,76.11,14011.0,66.3041,66.3563,66.2432,66.2432,14011.0
2016-08-22 10:30:00,76.11,76.17,76.08,76.1,9997.0,66.2432,66.2954,66.2171,66.2345,9997.0
2016-08-22 10:40:00,76.11,76.15,76.08,76.11,11503.0,66.2432,66.278,66.2171,66.2432,11503.0
2016-08-22 10:50:00,76.13,76.14,76.04,76.09,9516.0,66.2606,66.2693,66.1822,66.2258,9516.0
2016-08-22 11:00:00,76.09,76.12,76.05,76.08,10353.0,66.2258,66.2519,66.1909,66.2171,10353.0
2016-08-22 11:10:00,76.09,76.1,75.99,76.01,18401.0,66.2258,66.2345,66.1387,66.1561,18401.0
2016-08-22 11:20:00,76.01,76.02,75.89,75.91,19224.0,66.1561,66.1648,66.0517,66.0691,19224.0
2016-08-22 11:30:00,75.92,76.0,75.92,76.0,21864.0,66.0778,66.1474,66.0778,66.1474,21864.0
2016-08-22 11:40:00,75.99,76.05,75.98,76.04,7950.0,66.1387,66.1909,66.13,66.1822,7950.0
2016-08-22 11:50:00,76.06,76.22,76.06,76.19,24922.0,66.1997,66.3389,66.1997,66.3128,24922.0
2016-08-22 12:00:00,76.19,76.25,76.06,76.2,53010.0,66.3128,66.365,66.1997,66.3215,53010.0
2016-08-22 12:10:00,76.21,76.24,76.18,76.21,3600.0,66.3302,66.3563,66.3041,66.3302,3600.0
2016-08-22 12:20:00,76.22,76.38,76.19,76.31,8521.0,66.3389,66.4782,66.3128,66.4172,8521.0
2016-08-22 12:30:00,76.31,76.35,76.27,76.33,6229.0,66.4172,66.4521,66.3824,66.4347,6229.0
2016-08-22 12:40:00,76.33,76.34,76.24,76.25,4765.0,66.4347,66.4434,66.3563,66.365,4765.0
2016-08-22 12:50:00,76.26,76.32,76.23,76.32,7116.0,66.3737,66.4259,66.3476,66.4259,7116.0
2016-08-22 13:00:00,76.32,76.34,76.27,76.3,7424.0,66.4259,66.4434,66.3824,66.4085,7424.0
2016-08-22 13:10:00,76.31,76.39,76.3,76.34,4891.0,66.4172,66.4869,66.4085,66.4434,4891.0
2016-08-22 13:20:00,76.34,76.35,76.19,76.21,8265.0,66.4434,66.4521,66.3128,66.3302,8265.0
2016-08-22 13:30:00,76.22,76.27,76.22,76.25,2810.0,66.3389,66.3824,66.3389,66.365,2810.0
2016-08-22 13:40:00,76.25,76.39,76.25,76.38,7395.0,66.365,66.4869,66.365,66.4782,7395.0
2016-08-22 13:50:00,76.38,76.42,76.35,76.36,7306.0,66.4782,66.513,66.4521,66.4608,7306.0
2016-08-22 14:00:00,76.35,76.4,76.33,76.36,10131.0,66.4521,66.4956,66.4347,66.4608,10131.0
2016-08-22 14:10:00,76.38,76.44,76.37,76.41,8377.0,66.4782,66.5304,66.4695,66.5043,8377.0
2016-08-22 14:20:00,76.42,76.44,76.32,76.32,8126.0,66.513,66.5304,66.4259,66.4259,8126.0
2016-08-22 14:30:00,76.32,76.38,76.3,76.37,11173.0,66.4259,66.4782,66.4085,66.4695,11173.0
2016-08-22 14:40:00,76.37,76.4,76.36,76.37,7411.0,66.4695,66.4956,66.4608,66.4695,7411.0
2016-08-22 14:50:00,76.37,76.38,76.29,76.32,8151.0,66.4695,66.4782,66.3998,66.4259,8151.0
2016-08-22 15:00:00,76.32,76.33,76.28,76.33,8121.0,66.4259,66.4347,66.3911,66.4347,8121.0
2016-08-22 15:10:00,76.33,76.36,76.31,76.36,8416.0,66.4347,66.4608,66.4172,66.4608,8416.0
2016-08-22 15:20:00,76.36,76.44,76.34,76.42,11194.0,66.4608,66.5304,66.4434,66.513,11194.0
2016-08-22 15:30:00,76.42,76.44,76.4,76.44,14633.0,66.513,66.5304,66.4956,66.5304,14633.0
2016-08-22 15:40:00,76.44,76.49,76.43,76.47,29806.0,66.5304,66.5739,66.5217,66.5565,29806.0
2016-08-22 15:50:00,76.47,76.51,76.43,76.49,82716.0,66.5565,66.5913,66.5217,66.5739,82716.0
2016-08-23 09:30:00,76.8,77.01,76.77,76.91,29991.0,66.8437,67.0265,66.8176,66.9395,29991.0
2016-08-23 09:40:00,76.89,76.91,76.7,76.7,9700.0,66.9221,66.9395,66.7567,66.7567,9700.0
2016-08-23 09:50:00,76.68,76.87,76.62,76.87,30482.0,66.7393,66.9046,66.6871,66.9046,30482.0
2016-08-23 10:00:00,76.88,76.92,76.78,76.88,11831.0,66.9133,66.9482,66.8263,66.9133,11831.0
2016-08-23 10:10:00,76.89,77.14,76.89,77.12,13721.0,66.9221,67.1396,66.9221,67.1222,13721.0
2016-08-23 10:20:00,77.13,77.22,77.1,77.12,13631.0,67.1309,67.2093,67.1048,67.1222,13631.0
2016-08-23 10:30:00,77.1,77.13,76.91,76.94,74237.0,67.1048,67.1309,66.9395,66.9656,74237.0
2016-08-23 10:40:00,76.92,77.01,76.85,76.87,24839.0,66.9482,67.0265,66.8872,66.9046,24839.0
2016-08-23 10:50:00,76.86,76.86,76.8,76.86,3687.0,66.8959,66.8959,66.8437,66.8959,3687.0
2016-08-23 11:00:00,76.84,76.93,76.81,76.92,59591.0,66.8785,66.9569,66.8524,66.9482,59591.0
2016-08-23 11:10:00,76.92,76.93,76.85,76.89,36925.0,66.9482,66.9569,66.8872,66.9221,36925.0
2016-08-23 11:20:00,76.88,76.94,76.86,76.93,21022.0,66.9133,66.9656,66.8959,66.9569,21022.0
2016-08-23 11:30:00,76.93,77.09,76.93,77.06,16583.0,66.9569,67.0961,66.9569,67.07,16583.0
2016-08-23 11:40:00,77.08,77.14,77.06,77.12,8243.0,67.0874,67.1396,67.07,67.1222,8243.0
2016-08-23 11:50:00,77.11,77.15,77.06,77.06,7623.0,67.1135,67.1483,67.07,67.07,7623.0
2016-08-23 12:00:00,77.06,77.07,77.02,77.02,6610.0,67.07,67.0787,67.0352,67.0352,6610.0
2016-08-23 12:10:00,77.03,77.1,77.02,77.08,3610.0,67.0439,67.1048,67.0352,67.0874,3610.0
2016-08-23 12:20:00,77.07,77.12,77.06,77.06,3144.0,67.0787,67.1222,67.07,67.07,3144.0
2016-08-23 12:30:00,77.05,77.11,77.05,77.11,4825.0,67.0613,67.1135,67.0613,67.1135,4825.0
2016-08-23 12:40:00,77.11,77.15,77.1,77.13,5336.0,67.1135,67.1483,67.1048,67.1309,5336.0
2016-08-23 12:50:00,77.14,77.18,77.04,77.06,11735.0,67.1396,67.1745,67.0526,67.07,11735.0
2016-08-23 13:00:00,77.04,77.13,77.04,77.13,1927.0,67.0526,67.1309,67.0526,67.1309,1927.0
2016-08-23 13:10:00,77.13,77.15,77.12,77.13,6150.0,67.1309,67.1483,67.1222,67.1309,6150.0
2016-08-23 13:20:00,77.14,77.17,77.06,77.07,11033.0,67.1396,67.1658,67.07,67.0787,11033.0
2016-08-23 13:30:00,77.09,77.18,77.09,77.15,13234.0,67.0961,67.1745,67.0961,67.1483,13234.0
2016-08-23 13:40:00,77.14,77.2,77.14,77.17,5514.0,67.1396,67.1919,67.1396,67.1658,5514.0
2016-08-23 13:50:00,77.18,77.36,77.18,77.35,26934.0,67.1745,67.3311,67.1745,67.3224,26934.0
2016-08-23 14:00:00,77.36,77.41,77.34,77.38,39147.0,67.3311,67.3746,67.3137,67.3485,39147.0
2016-08-23 14:10:00,77.38,77.43,77.3,77.34,39833.0,67.3485,67.392,67.2789,67.3137,39833.0
2016-08-23 14:20:00,77.33,77.34,77.25,77.31,30841.0,67.305,67.3137,67.2354,67.2876,30841.0
2016-08-23 14:30:00,77.31,77.34,77.26,77.33,12876.0,67.2876,67.3137,67.2441,67.305,12876.0
2016-08-23 14:40:00,77.32,77.32,77.2,77.23,16093.0,67.2963,67.2963,67.1919,67.218,16093.0
2016-08-23 14:50:00,77.21,77.23,77.0,77.02,48540.0,67.2006,67.218,67.0178,67.0352,48540.0
2016-08-23 15:00:00,77.02,77.09,77.0,77.01,36926.0,67.0352,67.0961,67.0178,67.0265,36926.0
2016-08-23 15:10:00,77.02,77.04,77.0,77.01,25223.0,67.0352,67.0526,67.0178,67.0265,25223.0
2016-08-23 15:20:00,77.02,77.05,76.94,76.96,61762.0,67.0352,67.0613,66.9656,66.983,61762.0
2016-08-23 15:30:00,76.96,77.05,76.93,76.99,26527.0,66.983,67.0613,66.9569,67.0091,26527.0
2016-08-23 15:40:00,77.0,77.04,76.93,76.94,29602.0,67.0178,67.0526,66.9569,66.9656,29602.0
2016-08-23 15:50:00,76.94,77.03,76.91,76.97,68079.0,66.9656,67.0439,66.9395,66.9917,68079.0
2016-08-24 09:30:00,76.72,76.98,76.72,76.95,13556.0,66.7741,67.0004,66.7741,66.9743,13556.0
2016-08-24 09:40:00,76.87,76.88,76.66,76.68,7285.0,66.9046,66.9133,66.7219,66.7393,7285.0
2016-08-24 09:50:00,76.72,76.72,76.5,76.72,9045.0,66.7741,66.7741,66.5826,66.7741,9045.0
2016-08-24 10:00:00,76.78,76.79,76.6,76.65,10993.0,66.8263,66.835,66.6696,66.7132,10993.0
2016-08-24 10:10:00,76.67,76.68,76.52,76.53,10661.0,66.7306,66.7393,66.6,66.6087,10661.0
2016-08-24 10:20:00,76.52,76.73,76.52,76.7,11602.0,66.6,66.7828,66.6,66.7567,11602.0
2016-08-24 10:30:00,76.7,76.76,76.66,76.7,15792.0,66.7567,66.8089,66.7219,66.7567,15792.0
2016-08-24 10:40:00,76.71,76.78,76.65,76.74,19780.0,66.7654,66.8263,66.7132,66.7915,19780.0
2016-08-24 10:50:00,76.75,76.82,76.71,76.8,18867.0,66.8002,66.8611,66.7654,66.8437,18867.0
2016-08-24 11:00:00,76.81,76.82,76.72,76.72,20305.0,66.8524,66.8611,66.7741,66.7741,20305.0
2016-08-24 11:10:00,76.73,76.84,76.72,76.84,29556.0,66.7828,66.8785,66.7741,66.8785,29556.0
2016-08-24 11:20:00,76.84,76.85,76.71,76.75,27286.0,66.8785,66.8872,66.7654,66.8002,27286.0
2016-08-24 11:30:00,76.75,76.83,76.69,76.8,31844.0,66.8002,66.8698,66.748,66.8437,31844.0
2016-08-24 11:40:00,76.82,76.93,76.81,76.88,15632.0,66.8611,66.9569,66.8524,66.9133,15632.0
2016-08-24 11:50:00,76.88,76.95,76.87,76.95,20073.0,66.9133,66.9743,66.9046,66.9743,20073.0
2016-08-24 12:00:00,76.95,76.98,76.9,76.92,21922.0,66.9743,67.0004,66.9308,66.9482,21922.0
2016-08-24 12:10:00,76.92,76.96,76.89,76.96,7406.0,66.9482,66.983,66.9221,66.983,7406.0
2016-08-24 12:20:00,76.95,76.97,76.92,76.97,11647.0,66.9743,66.9917,66.9482,66.9917,11647.0
2016-08-24 12:30:00,76.97,76.97,76.93,76.97,17271.0,66.9917,66.9917,66.9569,66.9917,17271.0
2016-08-24 12:40:00,76.98,76.98,76.94,76.95,24830.0,67.0004,67.0004,66.9656,66.9743,24830.0
2016-08-24 12:50:00,76.96,77.1,76.96,77.07,23870.0,66.983,67.1048,66.983,67.0787,23870.0
2016-08-24 13:00:00,77.06,77.08,77.02,77.08,11960.0,67.07,67.0874,67.0352,67.0874,11960.0
2016-08-24 13:10:00,77.08,77.14,77.07,77.08,18917.0,67.0874,67.1396,67.0787,67.0874,18917.0
2016-08-24 13:20:00,77.07,77.07,77.01,77.02,7746.0,67.0787,67.0787,67.0265,67.0352,7746.0
2016-08-24 13:30:00,77.02,77.08,77.01,77.06,9264.0,67.0352,67.0874,67.0265,67.07,9264.0
2016-08-24 13:40:00,77.03,77.06,77.01,77.03,8340.0,67.0439,67.07,67.0265,67.0439,8340.0
2016-08-24 13:50:00,77.03,77.04,77.0,77.02,7644.0,67.0439,67.0526,67.0178,67.0352,7644.0
2016-08-24 14:00:00,77.02,77.05,76.99,77.05,29345.0,67.0352,67.0613,67.0091,67.0613,29345.0
2016-08-24 14:10:00,77.05,77.1,77.0,77.06,15943.0,67.0613,67.1048,67.0178,67.07,15943.0
2016-08-24 14:20:00,77.07,77.07,77.0,77.01,14416.0,67.0787,67.0787,67.0178,67.0265,14416.0
2016-08-24 14:30:00,77.01,77.03,76.99,77.02,13852.0,67.0265,67.0439,67.0091,67.0352,13852.0
2016-08-24 14:40:00,77.01,77.03,77.0,77.01,10200.0,67.0265,67.0439,67.0178,67.0265,10200.0
2016-08-24 14:50:00,77.0,77.03,77.0,77.01,10661.0,67.0178,67.0439,67.0178,67.0265,10661.0
2016-08-24 15:00:00,77.02,77.05,76.99,77.0,40541.0,67.0352,67.0613,67.0091,67.0178,40541.0
2016-08-24 15:10:00,77.0,77.04,76.94,76.95,34877.0,67.0178,67.0526,66.9656,66.9743,34877.0
2016-08-24 15:20:00,76.94,77.22,76.92,77.05,94448.0,66.9656,67.2093,66.9482,67.0613,94448.0
2016-08-24 15:30:00,77.05,77.12,76.98,77.0,29765.0,67.0613,67.1222,67.0004,67.0178,29765.0
2016-08-24 15:40:00,76.99,77.04,76.94,76.98,53001.0,67.0091,67.0526,66.9656,67.0004,53001.0
2016-08-24 15:50:00,76.99,77.13,76.99,77.13,81806.0,67.0091,67.1309,67.0091,67.1309,81806.0
2016-08-25 09:30:00,76.82,77.07,76.78,77.05,30604.0,66.8611,67.0787,66.8263,67.0613,30604.0
2016-08-25 09:40:00,76.99,77.12,76.94,77.05,10152.0,67.0091,67.1222,66.9656,67.0613,10152.0
2016-08-25 09:50:00,77.02,77.12,76.93,77.12,9719.0,67.0352,67.1222,66.9569,67.1222,9719.0
2016-08-25 10:00:00,77.12,77.18,76.94,76.98,23751.0,67.1222,67.1745,66.9656,67.0004,23751.0
2016-08-25 10:10:00,76.98,77.14,76.97,77.08,17371.0,67.0004,67.1396,66.9917,67.0874,17371.0
2016-08-25 10:20:00,77.06,77.17,77.0,77.05,28234.0,67.07,67.1658,67.0178,67.0613,28234.0
2016-08-25 10:30:00,77.02,77.31,77.02,77.28,38332.0,67.0352,67.2876,67.0352,67.2615,38332.0
2016-08-25 10:40:00,77.28,77.32,77.23,77.31,15402.0,67.2615,67.2963,67.218,67.2876,15402.0
2016-08-25 10:50:00,77.32,77.38,77.02,77.02,15036.0,67.2963,67.3485,67.0352,67.0352,15036.0
2016-08-25 11:00:00,77.03,77.25,77.03,77.21,15700.0,67.0439,67.2354,67.0439,67.2006,15700.0
2016-08-25 11:10:00,77.2,77.22,77.1,77.2,9200.0,67.1919,67.2093,67.1048,67.1919,9200.0
2016-08-25 11:20:00,77.2,77.22,77.06,77.12,12623.0,67.1919,67.2093,67.07,67.1222,12623.0
2016-08-25 11:30:00,77.12,77.19,77.08,77.08,13428.0,67.1222,67.1832,67.0874,67.0874,13428.0
2016-08-25 11:40:00,77.09,77.1,77.0,77.06,11430.0,67.0961,67.1048,67.0178,67.07,11430.0
2016-08-25 11:50:00,77.08,77.13,76.98,77.08,15813.0,67.0874,67.1309,67.0004,67.0874,15813.0
2016-08-25 12:00:00,77.05,77.05,77.0,77.03,7970.0,67.0613,67.0613,67.0178,67.0439,7970.0
2016-08-25 12:10:00,77.03,77.05,77.0,77.03,7942.0,67.0439,67.0613,67.0178,67.0439,7942.0
2016-08-25 12:20:00,77.01,77.06,77.0,77.04,11967.0,67.0265,67.07,67.0178,67.0526,11967.0
2016-08-25 12:30:00,77.06,77.13,77.06,77.07,5142.0,67.07,67.1309,67.07,67.0787,5142.0
2016-08-25 12:40:00,77.07,77.18,77.04,77.16,13785.0,67.0787,67.1745,67.0526,67.157,13785.0
2016-08-25 12:50:00,77.18,77.18,76.99,77.03,57728.0,67.1745,67.1745,67.0091,67.0439,57728.0
2016-08-25 13:00:00,77.03,77.05,76.94,76.95,11700.0,67.0439,67.0613,66.9656,66.9743,11700.0
2016-08-25 13:10:00,76.94,77.0,76.89,76.93,14242.0,66.9656,67.0178,66.9221,66.9569,14242.0
2016-08-25 13:20:00,76.93,77.01,76.93,76.94,23877.0,66.9569,67.0265,66.9569,66.9656,23877.0
2016-08-25 13:30:00,76.94,77.0,76.91,76.93,15325.0,66.9656,67.0178,66.9395,66.9569,15325.0
2016-08-25 13:40:00,76.92,76.97,76.89,76.95,11342.0,66.9482,66.9917,66.9221,66.9743,11342.0
2016-08-25 13:50:00,76.92,76.99,76.89,76.98,11511.0,66.9482,67.0091,66.9221,67.0004,11511.0
2016-08-25 14:00:00,76.99,77.0,76.9,76.92,22852.0,67.0091,67.0178,66.9308,66.9482,22852.0
2016-08-25 14:10:00,76.93,77.0,76.92,76.96,22043.0,66.9569,67.0178,66.9482,66.983,22043.0
2016-08-25 14:20:00,76.96,77.0,76.91,76.99,15836.0,66.983,67.0178,66.9395,67.0091,15836.0
2016-08-25 14:30:00,77.0,77.1,76.99,77.01,31319.0,67.0178,67.1048,67.0091,67.0265,31319.0
2016-08-25 14:40:00,77.0,77.06,76.99,77.0,28355.0,67.0178,67.07,67.0091,67.0178,28355.0
2016-08-25 14:50:00,77.0,77.01,76.95,76.99,11950.0,67.0178,67.0265,66.9743,67.0091,11950.0
2016-08-25 15:00:00,76.99,77.06,76.96,77.05,19746.0,67.0091,67.07,66.983,67.0613,19746.0
2016-08-25 15:10:00,77.06,77.17,77.04,77.09,18081.0,67.07,67.1658,67.0526,67.0961,18081.0
2016-08-25 15:20:00,77.1,77.16,77.09,77.09,12672.0,67.1048,67.157,67.0961,67.0961,12672.0
2016-08-25 15:30:00,77.09,77.17,77.08,77.14,25706.0,67.0961,67.1658,67.0874,67.1396,25706.0
2016-08-25 15:40:00,77.14,77.2,77.1,77.2,48877.0,67.1396,67.1919,67.1048,67.1919,48877.0
2016-08-25 15:50:00,77.19,77.2,77.1,77.18,63936.0,67.1832,67.1919,67.1048,67.1745,63936.0
2016-08-26 09:30:00,77.11,77.86,77.1,77.85,32908.0,67.1135,67.7663,67.1048,67.7576,32908.0
2016-08-26 09:40:00,77.85,77.86,77.54,77.54,24178.0,67.7576,67.7663,67.4878,67.4878,24178.0
2016-08-26 09:50:00,77.54,77.56,77.3,77.35,20712.0,67.4878,67.5052,67.2789,67.3224,20712.0
2016-08-26 10:00:00,77.31,77.52,77.15,77.34,22802.0,67.2876,67.4704,67.1483,67.3137,22802.0
2016-08-26 10:10:00,77.35,77.7,77.2,77.48,19129.0,67.3224,67.627,67.1919,67.4356,19129.0
2016-08-26 10:20:00,77.47,77.57,77.43,77.57,9802.0,67.4269,67.5139,67.392,67.5139,9802.0
2016-08-26 10:30:00,77.59,77.62,77.24,77.33,10910.0,67.5313,67.5574,67.2267,67.305,10910.0
2016-08-26 10:40:00,77.34,77.39,77.23,77.37,14047.0,67.3137,67.3572,67.218,67.3398,14047.0
2016-08-26 10:50:00,77.4,77.42,77.25,77.28,10244.0,67.3659,67.3833,67.2354,67.2615,10244.0
2016-08-26 11:00:00,77.29,77.45,77.27,77.42,15556.0,67.2702,67.4095,67.2528,67.3833,15556.0
2016-08-26 11:10:00,77.43,77.5,77.36,77.49,11552.0,67.392,67.453,67.3311,67.4443,11552.0
2016-08-26 11:20:00,77.52,77.57,77.44,77.51,12434.0,67.4704,67.5139,67.4008,67.4617,12434.0
2016-08-26 11:30:00,77.5,77.54,77.42,77.46,14187.0,67.453,67.4878,67.3833,67.4182,14187.0
2016-08-26 11:40:00,77.45,77.46,77.32,77.42,14079.0,67.4095,67.4182,67.2963,67.3833,14079.0
2016-08-26 11:50:00,77.43,77.45,77.06,77.24,14042.0,67.392,67.4095,67.07,67.2267,14042.0
2016-08-26 12:00:00,77.22,77.22,76.86,76.92,14311.0,67.2093,67.2093,66.8959,66.9482,14311.0
2016-08-26 12:10:00,76.92,77.05,76.8,77.05,15367.0,66.9482,67.0613,66.8437,67.0613,15367.0
2016-08-26 12:20:00,77.05,77.14,77.01,77.09,16030.0,67.0613,67.1396,67.0265,67.0961,16030.0
2016-08-26 12:30:00,77.08,77.09,76.96,76.96,10780.0,67.0874,67.0961,66.983,66.983,10780.0
2016-08-26 12:40:00,76.98,77.07,76.95,77.05,9645.0,67.0004,67.0787,66.9743,67.0613,9645.0
2016-08-26 12:50:00,77.03,77.05,76.89,76.93,9516.0,67.0439,67.0613,66.9221,66.9569,9516.0
2016-08-26 13:00:00,76.95,77.06,76.94,77.02,16744.0,66.9743,67.07,66.9656,67.0352,16744.0
2016-08-26 13:10:00,77.04,77.06,76.94,76.95,9420.0,67.0526,67.07,66.9656,66.9743,9420.0
2016-08-26 13:20:00,76.92,76.98,76.83,76.98,7400.0,66.9482,67.0004,66.8698,67.0004,7400.0
2016-08-26 13:30:00,76.98,77.04,76.96,77.0,10401.0,67.0004,67.0526,66.983,67.0178,10401.0
2016-08-26 13:40:00,77.0,77.0,76.82,76.82,6533.0,67.0178,67.0178,66.8611,66.8611,6533.0
2016-08-26 13:50:00,76.82,76.88,76.75,76.85,9472.0,66.8611,66.9133,66.8002,66.8872,9472.0
2016-08-26 14:00:00,76.83,76.89,76.77,76.89,7698.0,66.8698,66.9221,66.8176,66.9221,7698.0
2016-08-26 14:10:00,76.9,76.97,76.72,76.77,8935.0,66.9308,66.9917,66.7741,66.8176,8935.0
2016-08-26 14:20:00,76.75,76.8,76.59,76.65,15343.0,66.8002,66.8437,66.6609,66.7132,15343.0
2016-08-26 14:30:00,76.65,76.8,76.61,76.8,18369.0,66.7132,66.8437,66.6784,66.8437,18369.0
2016-08-26 14:40:00,76.78,76.87,76.77,76.87,10169.0,66.8263,66.9046,66.8176,66.9046,10169.0
2016-08-26 14:50:00,76.87,76.91,76.83,76.86,8781.0,66.9046,66.9395,66.8698,66.8959,8781.0
2016-08-26 15:00:00,76.84,76.99,76.82,76.98,14730.0,66.8785,67.0091,66.8611,67.0004,14730.0
2016-08-26 15:10:00,76.98,77.03,76.91,76.97,11974.0,67.0004,67.0439,66.9395,66.9917,11974.0
2016-08-26 15:20:00,76.99,77.12,76.92,77.09,20547.0,67.0091,67.1222,66.9482,67.0961,20547.0
2016-08-26 15:30:00,77.07,77.27,77.07,77.17,19829.0,67.0787,67.2528,67.0787,67.1658,19829.0
2016-08-26 15:40:00,77.19,77.28,77.13,77.23,27085.0,67.1832,67.2615,67.1309,67.218,27085.0
2016-08-26 15:50:00,77.23,77.32,77.17,77.22,65320.0,67.218,67.2963,67.1658,67.2093,65320.0
2016-08-29 09:30:00,77.2,77.2,76.93,77.14,22531.0,67.1919,67.1919,66.9569,67.1396,22531.0
2016-08-29 09:40:00,77.13,77.33,77.1,77.29,9863.0,67.1309,67.305,67.1048,67.2702,9863.0
2016-08-29 09:50:00,77.26,77.32,77.1,77.1,10800.0,67.2441,67.2963,67.1048,67.1048,10800.0
2016-08-29 10:00:00,77.13,77.25,77.13,77.16,12666.0,67.1309,67.2354,67.1309,67.157,12666.0
2016-08-29 10:10:00,77.19,77.24,77.06,77.14,16709.0,67.1832,67.2267,67.07,67.1396,16709.0
2016-08-29 10:20:00,77.13,77.18,77.06,77.1,10004.0,67.1309,67.1745,67.07,67.1048,10004.0
2016-08-29 10:30:00,77.11,77.18,77.08,77.16,12180.0,67.1135,67.1745,67.0874,67.157,12180.0
2016-08-29 10:40:00,77.17,77.27,77.17,77.22,9551.0,67.1658,67.2528,67.1658,67.2093,9551.0
2016-08-29 10:50:00,77.24,77.29,77.15,77.15,11518.0,67.2267,67.2702,67.1483,67.1483,11518.0
2016-08-29 11:00:00,77.15,77.26,77.15,77.22,10986.0,67.1483,67.2441,67.1483,67.2093,10986.0
2016-08-29 11:10:00,77.23,77.26,77.16,77.22,9450.0,67.218,67.2441,67.157,67.2093,9450.0
2016-08-29 11:20:00,77.18,77.24,77.18,77.23,7586.0,67.1745,67.2267,67.1745,67.218,7586.0
2016-08-29 11:30:00,77.25,77.28,77.23,77.24,13670.0,67.2354,67.2615,67.218,67.2267,13670.0
2016-08-29 11:40:00,77.28,77.31,77.25,77.29,7785.0,67.2615,67.2876,67.2354,67.2702,7785.0
2016-08-29 11:50:00,77.29,77.37,77.29,77.31,6264.0,67.2702,67.3398,67.2702,67.2876,6264.0
2016-08-29 12:00:00,77.31,77.44,77.31,77.44,12682.0,67.2876,67.4008,67.2876,67.4008,12682.0
2016-08-29 12:10:00,77.44,77.47,77.33,77.33,4895.0,67.4008,67.4269,67.305,67.305,4895.0
2016-08-29 12:20:00,77.35,77.44,77.32,77.44,133048.0,67.3224,67.4008,67.2963,67.4008,133048.0
2016-08-29 12:30:00,77.44,77.44,77.36,77.38,57440.0,67.4008,67.4008,67.3311,67.3485,57440.0
2016-08-29 12:40:00,77.38,77.51,77.37,77.5,41573.0,67.3485,67.4617,67.3398,67.453,41573.0
2016-08-29 12:50:00,77.5,77.54,77.47,77.49,8523.0,67.453,67.4878,67.4269,67.4443,8523.0
2016-08-29 13:00:00,77.5,77.56,77.5,77.55,26148.0,67.453,67.5052,67.453,67.4965,26148.0
2016-08-29 13:10:00,77.55,77.58,77.53,77.55,7310.0,67.4965,67.5226,67.4791,67.4965,7310.0
2016-08-29 13:20:00,77.55,77.57,77.52,77.57,8200.0,67.4965,67.5139,67.4704,67.5139,8200.0
2016-08-29 13:30:00,77.58,77.62,77.58,77.6,16793.0,67.5226,67.5574,67.5226,67.54,16793.0
2016-08-29 13:40:00,77.61,77.64,77.6,77.6,6600.0,67.5487,67.5748,67.54,67.54,6600.0
2016-08-29 13:50:00,77.61,77.62,77.54,77.57,5528.0,67.5487,67.5574,67.4878,67.5139,5528.0
2016-08-29 14:00:00,77.57,77.64,77.57,77.63,11092.0,67.5139,67.5748,67.5139,67.5661,11092.0
2016-08-29 14:10:00,77.63,77.64,77.55,77.58,8266.0,67.5661,67.5748,67.4965,67.5226,8266.0
2016-08-29 14:20:00,77.58,77.59,77.46,77.46,6887.0,67.5226,67.5313,67.4182,67.4182,6887.0
2016-08-29 14:30:00,77.47,77.5,77.37,77.38,11003.0,67.4269,67.453,67.3398,67.3485,11003.0
2016-08-29 14:40:00,77.38,77.38,77.34,77.36,9556.0,67.3485,67.3485,67.3137,67.3311,9556.0
2016-08-29 14:50:00,77.36,77.37,77.32,77.35,9287.0,67.3311,67.3398,67.2963,67.3224,9287.0
2016-08-29 15:00:00,77.35,77.39,77.34,77.38,8832.0,67.3224,67.3572,67.3137,67.3485,8832.0
2016-08-29 15:10:00,77.38,77.4,77.31,77.33,23626.0,67.3485,67.3659,67.2876,67.305,23626.0
2016-08-29 15:20:00,77.32,77.35,77.26,77.29,16712.0,67.2963,67.3224,67.2441,67.2702,16712.0
2016-08-29 15:30:00,77.29,77.35,77.27,77.35,17220.0,67.2702,67.3224,67.2528,67.3224,17220.0
2016-08-29 15:40:00,77.35,77.35,77.31,77.32,25162.0,67.3224,67.3224,67.2876,67.2963,25162.0
2016-08-29 15:50:00,77.31,77.33,77.28,77.28,55555.0,67.2876,67.305,67.2615,67.2615,55555.0
2016-08-30 09:30:00,77.35,77.66,77.25,77.54,219090.0,67.3224,67.5922,67.2354,67.4878,219090.0
2016-08-30 09:40:00,77.49,77.49,77.22,77.35,10000.0,67.4443,67.4443,67.2093,67.3224,10000.0
2016-08-30 09:50:00,77.35,77.38,77.27,77.35,14728.0,67.3224,67.3485,67.2528,67.3224,14728.0
2016-08-30 10:00:00,77.35,77.57,77.28,77.36,10073.0,67.3224,67.5139,67.2615,67.3311,10073.0
2016-08-30 10:10:00,77.35,77.44,77.34,77.34,6400.0,67.3224,67.4008,67.3137,67.3137,6400.0
2016-08-30 10:20:00,77.3,77.35,77.29,77.33,5154.0,67.2789,67.3224,67.2702,67.305,5154.0
2016-08-30 10:30:00,77.31,77.35,77.21,77.34,9736.0,67.2876,67.3224,67.2006,67.3137,9736.0
2016-08-30 10:40:00,77.35,77.35,77.27,77.27,13254.0,67.3224,67.3224,67.2528,67.2528,13254.0
2016-08-30 10:50:00,77.27,77.42,77.27,77.38,8524.0,67.2528,67.3833,67.2528,67.3485,8524.0
2016-08-30 11:00:00,77.39,77.44,77.36,77.36,15519.0,67.3572,67.4008,67.3311,67.3311,15519.0
2016-08-30 11:10:00,77.36,77.42,77.26,77.28,17667.0,67.3311,67.3833,67.2441,67.2615,17667.0
2016-08-30 11:20:00,77.28,77.28,77.15,77.27,14457.0,67.2615,67.2615,67.1483,67.2528,14457.0
2016-08-30 11:30:00,77.28,77.37,77.26,77.37,6952.0,67.2615,67.3398,67.2441,67.3398,6952.0
2016-08-30 11:40:00,77.38,77.38,77.3,77.34,18769.0,67.3485,67.3485,67.2789,67.3137,18769.0
2016-08-30 11:50:00,77.34,77.43,77.34,77.41,11538.0,67.3137,67.392,67.3137,67.3746,11538.0
2016-08-30 12:00:00,77.42,77.43,77.37,77.4,10481.0,67.3833,67.392,67.3398,67.3659,10481.0
2016-08-30 12:10:00,77.41,77.43,77.38,77.42,11424.0,67.3746,67.392,67.3485,67.3833,11424.0
2016-08-30 12:20:00,77.42,77.44,77.39,77.42,7224.0,67.3833,67.4008,67.3572,67.3833,7224.0
2016-08-30 12:30:00,77.42,77.46,77.4,77.42,12227.0,67.3833,67.4182,67.3659,67.3833,12227.0
2016-08-30 12:40:00,77.42,77.42,77.38,77.41,10483.0,67.3833,67.3833,67.3485,67.3746,10483.0
2016-08-30 12:50:00,77.41,77.43,77.35,77.4,6529.0,67.3746,67.392,67.3224,67.3659,6529.0
2016-08-30 13:00:00,77.4,77.47,77.38,77.44,8200.0,67.3659,67.4269,67.3485,67.4008,8200.0
2016-08-30 13:10:00,77.45,77.49,77.41,77.41,4589.0,67.4095,67.4443,67.3746,67.3746,4589.0
2016-08-30 13:20:00,77.41,77.49,77.4,77.43,17506.0,67.3746,67.4443,67.3659,67.392,17506.0
2016-08-30 13:30:00,77.42,77.45,77.38,77.44,25209.0,67.3833,67.4095,67.3485,67.4008,25209.0
2016-08-30 13:40:00,77.41,77.41,77.36,77.38,8316.0,67.3746,67.3746,67.3311,67.3485,8316.0
2016-08-30 13:50:00,77.39,77.4,77.31,77.34,52846.0,67.3572,67.3659,67.2876,67.3137,52846.0
2016-08-30 14:00:00,77.35,77.35,77.18,77.25,50454.0,67.3224,67.3224,67.1745,67.2354,50454.0
2016-08-30 14:10:00,77.25,77.4,77.24,77.29,30224.0,67.2354,67.3659,67.2267,67.2702,30224.0
2016-08-30 14:20:00,77.29,77.4,77.28,77.39,25644.0,67.2702,67.3659,67.2615,67.3572,25644.0
2016-08-30 14:30:00,77.39,77.39,77.29,77.29,39487.0,67.3572,67.3572,67.2702,67.2702,39487.0
2016-08-30 14:40:00,77.3,77.35,77.29,77.33,19578.0,67.2789,67.3224,67.2702,67.305,19578.0
2016-08-30 14:50:00,77.33,77.33,77.26,77.28,19575.0,67.305,67.305,67.2441,67.2615,19575.0
2016-08-30 15:00:00,77.28,77.36,77.25,77.33,30809.0,67.2615,67.3311,67.2354,67.305,30809.0
2016-08-30 15:10:00,77.33,77.35,77.31,77.35,12097.0,67.305,67.3224,67.2876,67.3224,12097.0
2016-08-30 15:20:00,77.33,77.37,77.33,77.36,39530.0,67.305,67.3398,67.305,67.3311,39530.0
2016-08-30 15:30:00,77.37,77.47,77.34,77.46,52407.0,67.3398,67.4269,67.3137,67.4182,52407.0
2016-08-30 15:40:00,77.46,77.47,77.41,77.43,21866.0,67.4182,67.4269,67.3746,67.392,21866.0
2016-08-30 15:50:00,77.43,77.5,77.43,77.5,46499.0,67.392,67.453,67.392,67.453,46499.0
2016-08-31 09:30:00,77.19,77.19,76.84,76.94,20404.0,67.1832,67.1832,66.8785,66.9656,20404.0
2016-08-31 09:40:00,76.97,76.97,76.74,76.82,40894.0,66.9917,66.9917,66.7915,66.8611,40894.0
2016-08-31 09:50:00,76.85,76.86,76.7,76.85,24515.0,66.8872,66.8959,66.7567,66.8872,24515.0
2016-08-31 10:00:00,76.86,76.98,76.8,76.81,62349.0,66.8959,67.0004,66.8437,66.8524,62349.0
2016-08-31 10:10:00,76.81,76.99,76.8,76.97,28419.0,66.8524,67.0091,66.8437,66.9917,28419.0
2016-08-31 10:20:00,76.97,77.0,76.79,76.94,47056.0,66.9917,67.0178,66.835,66.9656,47056.0
2016-08-31 10:30:00,76.95,76.95,76.69,76.7,20646.0,66.9743,66.9743,66.748,66.7567,20646.0
2016-08-31 10:40:00,76.7,76.84,76.68,76.82,11487.0,66.7567,66.8785,66.7393,66.8611,11487.0
2016-08-31 10:50:00,76.8,76.84,76.8,76.83,13776.0,66.8437,66.8785,66.8437,66.8698,13776.0
2016-08-31 11:00:00,76.84,76.9,76.82,76.86,17373.0,66.8785,66.9308,66.8611,66.8959,17373.0
2016-08-31 11:10:00,76.85,76.9,76.82,76.88,10300.0,66.8872,66.9308,66.8611,66.9133,10300.0
2016-08-31 11:20:00,76.89,76.94,76.86,76.89,42928.0,66.9221,66.9656,66.8959,66.9221,42928.0
2016-08-31 11:30:00,76.9,77.01,76.9,77.01,15141.0,66.9308,67.0265,66.9308,67.0265,15141.0
2016-08-31 11:40:00,77.0,77.03,76.94,76.98,9637.0,67.0178,67.0439,66.9656,67.0004,9637.0
2016-08-31 11:50:00,76.98,77.03,76.97,77.01,13186.0,67.0004,67.0439,66.9917,67.0265,13186.0
2016-08-31 12:00:00,77.0,77.01,76.94,77.0,22815.0,67.0178,67.0265,66.9656,67.0178,22815.0
2016-08-31 12:10:00,76.99,77.03,76.94,76.95,15494.0,67.0091,67.0439,66.9656,66.9743,15494.0
2016-08-31 12:20:00,76.95,77.01,76.92,76.98,13418.0,66.9743,67.0265,66.9482,67.0004,13418.0
2016-08-31 12:30:00,76.98,77.03,76.9,76.98,15714.0,67.0004,67.0439,66.9308,67.0004,15714.0
2016-08-31 12:40:00,77.0,77.04,76.98,77.04,8565.0,67.0178,67.0526,67.0004,67.0526,8565.0
2016-08-31 12:50:00,77.05,77.05,76.98,76.99,23285.0,67.0613,67.0613,67.0004,67.0091,23285.0
2016-08-31 13:00:00,77.0,77.01,76.94,76.95,31939.0,67.0178,67.0265,66.9656,66.9743,31939.0
2016-08-31 13:10:00,76.95,76.99,76.95,76.95,13627.0,66.9743,67.0091,66.9743,66.9743,13627.0
2016-08-31 13:20:00,76.96,77.01,76.94,76.98,12466.0,66.983,67.0265,66.9656,67.0004,12466.0
2016-08-31 13:30:00,76.98,77.01,76.97,77.01,13202.0,67.0004,67.0265,66.9917,67.0265,13202.0
2016-08-31 13:40:00,77.01,77.09,76.99,77.02,47540.0,67.0265,67.0961,67.0091,67.0352,47540.0
2016-08-31 13:50:00,77.01,77.09,77.0,77.08,8564.0,67.0265,67.0961,67.0178,67.0874,8564.0
2016-08-31 14:00:00,77.08,77.17,77.07,77.16,12514.0,67.0874,67.1658,67.0787,67.157,12514.0
2016-08-31 14:10:00,77.16,77.18,77.02,77.04,19409.0,67.157,67.1745,67.0352,67.0526,19409.0
2016-08-31 14:20:00,77.04,77.05,77.01,77.02,19640.0,67.0526,67.0613,67.0265,67.0352,19640.0
2016-08-31 14:30:00,77.02,77.05,77.0,77.02,35918.0,67.0352,67.0613,67.0178,67.0352,35918.0
2016-08-31 14:40:00,77.01,77.03,76.93,76.96,22676.0,67.0265,67.0439,66.9569,66.983,22676.0
2016-08-31 14:50:00,76.95,77.04,76.95,77.0,19666.0,66.9743,67.0526,66.9743,67.0178,19666.0
2016-08-31 15:00:00,77.0,77.02,76.99,77.01,29382.0,67.0178,67.0352,67.0091,67.0265,29382.0
2016-08-31 15:10:00,77.01,77.03,76.95,76.98,49377.0,67.0265,67.0439,66.9743,67.0004,49377.0
2016-08-31 15:20:00,76.98,77.05,76.96,77.03,19251.0,67.0004,67.0613,66.983,67.0439,19251.0
2016-08-31 15:30:00,77.03,77.04,77.0,77.01,35512.0,67.0439,67.0526,67.0178,67.0265,35512.0
2016-08-31 15:40:00,77.02,77.05,77.0,77.02,54165.0,67.0352,67.0613,67.0178,67.0352,54165.0
2016-08-31 15:50:00,77.01,77.03,76.97,76.98,157299.0,67.0265,67.0439,66.9917,67.0004,157299.0
2016-09-01 09:30:00,76.96,77.02,76.88,76.89,29063.0,66.983,67.0352,66.9133,66.9221,29063.0
2016-09-01 09:40:00,76.89,76.96,76.56,76.76,38464.0,66.9221,66.983,66.6348,66.8089,38464.0
2016-09-01 09:50:00,76.8,76.8,76.59,76.68,14008.0,66.8437,66.8437,66.6609,66.7393,14008.0
2016-09-01 10:00:00,76.65,76.96,76.56,76.75,178046.0,66.7132,66.983,66.6348,66.8002,178046.0
2016-09-01 10:10:00,76.79,76.89,76.67,76.67,23957.0,66.835,66.9221,66.7306,66.7306,23957.0
2016-09-01 10:20:00,76.66,76.72,76.47,76.47,50729.0,66.7219,66.7741,66.5565,66.5565,50729.0
2016-09-01 10:30:00,76.43,76.48,76.25,76.38,26117.0,66.5217,66.5652,66.365,66.4782,26117.0
2016-09-01 10:40:00,76.37,76.44,76.35,76.36,15997.0,66.4695,66.5304,66.4521,66.4608,15997.0
2016-09-01 10:50:00,76.35,76.42,76.23,76.23,154902.0,66.4521,66.513,66.3476,66.3476,154902.0
2016-09-01 11:00:00,76.23,76.26,76.05,76.18,35190.0,66.3476,66.3737,66.1909,66.3041,35190.0
2016-09-01 11:10:00,76.18,76.23,76.13,76.19,13020.0,66.3041,66.3476,66.2606,66.3128,13020.0
2016-09-01 11:20:00,76.2,76.39,76.2,76.38,28381.0,66.3215,66.4869,66.3215,66.4782,28381.0
2016-09-01 11:30:00,76.39,76.54,76.39,76.42,16650.0,66.4869,66.6174,66.4869,66.513,16650.0
2016-09-01 11:40:00,76.42,76.48,76.38,76.47,8506.0,66.513,66.5652,66.4782,66.5565,8506.0
2016-09-01 11:50:00,76.47,76.47,76.4,76.45,11584.0,66.5565,66.5565,66.4956,66.5391,11584.0
2016-09-01 12:00:00,76.45,76.56,76.43,76.55,13574.0,66.5391,66.6348,66.5217,66.6261,13574.0
2016-09-01 12:10:00,76.55,76.64,76.54,76.62,12444.0,66.6261,66.7045,66.6174,66.6871,12444.0
2016-09-01 12:20:00,76.62,76.75,76.59,76.72,12623.0,66.6871,66.8002,66.6609,66.7741,12623.0
2016-09-01 12:30:00,76.73,76.78,76.69,76.76,15188.0,66.7828,66.8263,66.748,66.8089,15188.0
2016-09-01 12:40:00,76.77,76.8,76.75,76.8,10680.0,66.8176,66.8437,66.8002,66.8437,10680.0
2016-09-01 12:50:00,76.81,76.81,76.65,76.66,16865.0,66.8524,66.8524,66.7132,66.7219,16865.0
2016-09-01 13:00:00,76.66,76.75,76.66,76.72,10872.0,66.7219,66.8002,66.7219,66.7741,10872.0
2016-09-01 13:10:00,76.72,76.72,76.63,76.67,13657.0,66.7741,66.7741,66.6958,66.7306,13657.0
2016-09-01 13:20:00,76.67,76.7,76.66,76.7,11776.0,66.7306,66.7567,66.7219,66.7567,11776.0
2016-09-01 13:30:00,76.71,76.72,76.65,76.65,13108.0,66.7654,66.7741,66.7132,66.7132,13108.0
2016-09-01 13:40:00,76.66,76.7,76.61,76.67,11686.0,66.7219,66.7567,66.6784,66.7306,11686.0
2016-09-01 13:50:00,76.68,76.73,76.64,76.69,15642.0,66.7393,66.7828,66.7045,66.748,15642.0
2016-09-01 14:00:00,76.7,76.7,76.53,76.53,23551.0,66.7567,66.7567,66.6087,66.6087,23551.0
2016-09-01 14:10:00,76.52,76.62,76.48,76.62,20784.0,66.6,66.6871,66.5652,66.6871,20784.0
2016-09-01 14:20:00,76.62,76.63,76.57,76.62,15992.0,66.6871,66.6958,66.6435,66.6871,15992.0
2016-09-01 14:30:00,76.62,76.62,76.54,76.59,17674.0,66.6871,66.6871,66.6174,66.6609,17674.0
2016-09-01 14:40:00,76.61,76.66,76.58,76.59,21019.0,66.6784,66.7219,66.6522,66.6609,21019.0
2016-09-01 14:50:00,76.59,76.62,76.58,76.59,16406.0,66.6609,66.6871,66.6522,66.6609,16406.0
2016-09-01 15:00:00,76.59,76.61,76.38,76.44,33414.0,66.6609,66.6784,66.4782,66.5304,33414.0
2016-09-01 15:10:00,76.46,76.53,76.45,76.46,20707.0,66.5478,66.6087,66.5391,66.5478,20707.0
2016-09-01 15:20:00,76.46,76.57,76.46,76.52,37147.0,66.5478,66.6435,66.5478,66.6,37147.0
2016-09-01 15:30:00,76.52,76.61,76.52,76.61,37749.0,66.6,66.6784,66.6,66.6784,37749.0
2016-09-01 15:40:00,76.61,76.8,76.61,76.77,138963.0,66.6784,66.8437,66.6784,66.8176,138963.0
2016-09-01 15:50:00,76.77,76.84,76.73,76.8,149598.0,66.8176,66.8785,66.7828,66.8437,149598.0
2016-09-02 09:30:00,77.18,77.32,77.06,77.2,17104.0,67.1745,67.2963,67.07,67.1919,17104.0
2016-09-02 09:40:00,77.21,77.37,77.17,77.28,9736.0,67.2006,67.3398,67.1658,67.2615,9736.0
2016-09-02 09:50:00,77.28,77.39,77.25,77.35,32278.0,67.2615,67.3572,67.2354,67.3224,32278.0
2016-09-02 10:00:00,77.32,77.37,77.25,77.27,27024.0,67.2963,67.3398,67.2354,67.2528,27024.0
2016-09-02 10:10:00,77.27,77.34,77.23,77.32,32278.0,67.2528,67.3137,67.218,67.2963,32278.0
2016-09-02 10:20:00,77.33,77.46,77.33,77.46,13228.0,67.305,67.4182,67.305,67.4182,13228.0
2016-09-02 10:30:00,77.48,77.59,77.45,77.59,26581.0,67.4356,67.5313,67.4095,67.5313,26581.0
2016-09-02 10:40:00,77.58,77.69,77.58,77.69,14480.0,67.5226,67.6183,67.5226,67.6183,14480.0
2016-09-02 10:50:00,77.7,77.75,77.67,77.7,23136.0,67.627,67.6706,67.6009,67.627,23136.0
2016-09-02 11:00:00,77.7,77.84,77.7,77.77,25223.0,67.627,67.7489,67.627,67.688,25223.0
2016-09-02 11:10:00,77.77,77.83,77.74,77.8,20804.0,67.688,67.7402,67.6619,67.7141,20804.0
2016-09-02 11:20:00,77.8,77.82,77.65,77.73,16069.0,67.7141,67.7315,67.5835,67.6532,16069.0
2016-09-02 11:30:00,77.68,77.71,77.64,77.66,10756.0,67.6096,67.6357,67.5748,67.5922,10756.0
2016-09-02 11:40:00,77.66,77.74,77.63,77.7,9892.0,67.5922,67.6619,67.5661,67.627,9892.0
2016-09-02 11:50:00,77.7,77.82,77.68,77.81,12795.0,67.627,67.7315,67.6096,67.7228,12795.0
2016-09-02 12:00:00,77.81,77.82,77.64,77.64,11633.0,67.7228,67.7315,67.5748,67.5748,11633.0
2016-09-02 12:10:00,77.63,77.63,77.47,77.51,7957.0,67.5661,67.5661,67.4269,67.4617,7957.0
2016-09-02 12:20:00,77.51,77.55,77.47,77.55,6205.0,67.4617,67.4965,67.4269,67.4965,6205.0
2016-09-02 12:30:00,77.54,77.61,77.54,77.6,14345.0,67.4878,67.5487,67.4878,67.54,14345.0
2016-09-02 12:40:00,77.59,77.6,77.54,77.54,7319.0,67.5313,67.54,67.4878,67.4878,7319.0
2016-09-02 12:50:00,77.53,77.64,77.53,77.58,8634.0,67.4791,67.5748,67.4791,67.5226,8634.0
2016-09-02 13:00:00,77.58,77.65,77.55,77.61,11065.0,67.5226,67.5835,67.4965,67.5487,11065.0
2016-09-02 13:10:00,77.62,77.7,77.61,77.67,14934.0,67.5574,67.627,67.5487,67.6009,14934.0
2016-09-02 13:20:00,77.67,77.77,77.67,77.73,11989.0,67.6009,67.688,67.6009,67.6532,11989.0
2016-09-02 13:30:00,77.73,77.75,77.64,77.64,21178.0,67.6532,67.6706,67.5748,67.5748,21178.0
2016-09-02 13:40:00,77.63,77.69,77.56,77.69,10486.0,67.5661,67.6183,67.5052,67.6183,10486.0
2016-09-02 13:50:00,77.69,77.75,77.67,77.72,13115.0,67.6183,67.6706,67.6009,67.6445,13115.0
2016-09-02 14:00:00,77.71,77.87,77.71,77.87,20541.0,67.6357,67.775,67.6357,67.775,20541.0
2016-09-02 14:10:00,77.87,77.95,77.79,77.8,66366.0,67.775,67.8446,67.7054,67.7141,66366.0
2016-09-02 14:20:00,77.82,77.82,77.68,77.68,14824.0,67.7315,67.7315,67.6096,67.6096,14824.0
2016-09-02 14:30:00,77.69,77.77,77.69,77.77,12266.0,67.6183,67.688,67.6183,67.688,12266.0
2016-09-02 14:40:00,77.76,77.78,77.75,77.77,15448.0,67.6793,67.6967,67.6706,67.688,15448.0
2016-09-02 14:50:00,77.77,77.85,77.76,77.85,17805.0,67.688,67.7576,67.6793,67.7576,17805.0
2016-09-02 15:00:00,77.84,77.9,77.84,77.84,27345.0,67.7489,67.8011,67.7489,67.7489,27345.0
2016-09-02 15:10:00,77.85,77.86,77.8,77.83,21929.0,67.7576,67.7663,67.7141,67.7402,21929.0
2016-09-02 15:20:00,77.82,77.89,77.82,77.86,21794.0,67.7315,67.7924,67.7315,67.7663,21794.0
2016-09-02 15:30:00,77.87,77.96,77.86,77.95,55947.0,67.775,67.8533,67.7663,67.8446,55947.0
2016-09-02 15:40:00,77.94,77.99,77.92,77.98,64131.0,67.8359,67.8794,67.8185,67.8707,64131.0
2016-09-02 15:50:00,77.98,77.99,77.93,77.96,94667.0,67.8707,67.8794,67.8272,67.8533,94667.0
2016-09-06 09:30:00,77.92,78.9,77.51,78.83,96770.0,67.8185,68.6715,67.4617,68.6106,96770.0
2016-09-06 09:40:00,78.84,78.99,78.63,78.71,26269.0,68.6193,68.7498,68.4365,68.5061,26269.0
2016-09-06 09:50:00,78.72,78.74,78.26,78.33,45288.0,68.5148,68.5322,68.1144,68.1754,45288.0
2016-09-06 10:00:00,78.32,78.35,78.05,78.09,28291.0,68.1667,68.1928,67.9317,67.9665,28291.0
2016-09-06 10:10:00,78.1,78.16,78.05,78.11,19626.0,67.9752,68.0274,67.9317,67.9839,19626.0
2016-09-06 10:20:00,78.11,78.13,78.04,78.1,23860.0,67.9839,68.0013,67.923,67.9752,23860.0
2016-09-06 10:30:00,78.1,78.15,78.0,78.04,14701.0,67.9752,68.0187,67.8882,67.923,14701.0
2016-09-06 10:40:00,78.04,78.1,78.0,78.01,16266.0,67.923,67.9752,67.8882,67.8969,16266.0
2016-09-06 10:50:00,78.01,78.04,77.96,78.0,32983.0,67.8969,67.923,67.8533,67.8882,32983.0
2016-09-06 11:00:00,78.0,78.01,77.9,77.91,29173.0,67.8882,67.8969,67.8011,67.8098,29173.0
2016-09-06 11:10:00,77.91,78.02,77.89,77.92,22534.0,67.8098,67.9056,67.7924,67.8185,22534.0
2016-09-06 11:20:00,77.93,78.05,77.93,78.05,19877.0,67.8272,67.9317,67.8272,67.9317,19877.0
2016-09-06 11:30:00,78.05,78.1,78.01,78.03,14569.0,67.9317,67.9752,67.8969,67.9143,14569.0
2016-09-06 11:40:00,78.02,78.25,78.0,78.22,39963.0,67.9056,68.1057,67.8882,68.0796,39963.0
2016-09-06 11:50:00,78.22,78.25,78.17,78.21,25430.0,68.0796,68.1057,68.0361,68.0709,25430.0
2016-09-06 12:00:00,78.22,78.37,78.22,78.31,46042.0,68.0796,68.2102,68.0796,68.158,46042.0
2016-09-06 12:10:00,78.31,78.31,78.23,78.3,25019.0,68.158,68.158,68.0883,68.1493,25019.0
2016-09-06 12:20:00,78.29,78.4,78.29,78.39,23905.0,68.1406,68.2363,68.1406,68.2276,23905.0
2016-09-06 12:30:00,78.39,78.5,78.22,78.22,28134.0,68.2276,68.3233,68.0796,68.0796,28134.0
2016-09-06 12:40:00,78.22,78.22,78.14,78.15,16291.0,68.0796,68.0796,68.01,68.0187,16291.0
2016-09-06 12:50:00,78.15,78.33,78.14,78.22,24610.0,68.0187,68.1754,68.01,68.0796,24610.0
2016-09-06 13:00:00,78.21,78.21,78.03,78.06,18930.0,68.0709,68.0709,67.9143,67.9404,18930.0
2016-09-06 13:10:00,78.07,78.08,78.0,78.01,14053.0,67.9491,67.9578,67.8882,67.8969,14053.0
2016-09-06 13:20:00,78.01,78.04,78.0,78.01,13655.0,67.8969,67.923,67.8882,67.8969,13655.0
2016-09-06 13:30:00,78.02,78.05,78.0,78.02,23623.0,67.9056,67.9317,67.8882,67.9056,23623.0
2016-09-06 13:40:00,78.01,78.12,78.01,78.04,16362.0,67.8969,67.9926,67.8969,67.923,16362.0
2016-09-06 13:50:00,78.05,78.1,78.01,78.06,14517.0,67.9317,67.9752,67.8969,67.9404,14517.0
2016-09-06 14:00:00,78.06,78.07,77.99,78.01,29724.0,67.9404,67.9491,67.8794,67.8969,29724.0
2016-09-06 14:10:00,78.01,78.05,78.0,78.02,18236.0,67.8969,67.9317,67.8882,67.9056,18236.0
2016-09-06 14:20:00,78.01,78.16,78.01,78.07,20217.0,67.8969,68.0274,67.8969,67.9491,20217.0
2016-09-06 14:30:00,78.06,78.13,78.06,78.08,11181.0,67.9404,68.0013,67.9404,67.9578,11181.0
2016-09-06 14:40:00,78.07,78.09,78.04,78.08,10753.0,67.9491,67.9665,67.923,67.9578,10753.0
2016-09-06 14:50:00,78.08,78.15,78.03,78.15,16180.0,67.9578,68.0187,67.9143,68.0187,16180.0
2016-09-06 15:00:00,78.15,78.15,78.1,78.12,11039.0,68.0187,68.0187,67.9752,67.9926,11039.0
2016-09-06 15:10:00,78.12,78.2,78.09,78.13,23946.0,67.9926,68.0622,67.9665,68.0013,23946.0
2016-09-06 15:20:00,78.12,78.18,78.09,78.13,18659.0,67.9926,68.0448,67.9665,68.0013,18659.0
2016-09-06 15:30:00,78.14,78.18,78.08,78.14,32337.0,68.01,68.0448,67.9578,68.01,32337.0
2016-09-06 15:40:00,78.16,78.25,78.13,78.24,51153.0,68.0274,68.1057,68.0013,68.097,51153.0
2016-09-06 15:50:00,78.24,78.31,78.24,78.31,110526.0,68.097,68.158,68.097,68.158,110526.0
2016-09-07 09:30:00,78.15,78.2,77.97,78.07,29553.0,68.0187,68.0622,67.862,67.9491,29553.0
2016-09-07 09:40:00,78.06,78.17,78.01,78.03,17344.0,67.9404,68.0361,67.8969,67.9143,17344.0
2016-09-07 09:50:00,78.03,78.34,78.03,78.33,19206.0,67.9143,68.1841,67.9143,68.1754,19206.0
2016-09-07 10:00:00,78.36,78.36,78.17,78.22,21563.0,68.2015,68.2015,68.0361,68.0796,21563.0
2016-09-07 10:10:00,78.22,78.37,78.19,78.37,18943.0,68.0796,68.2102,68.0535,68.2102,18943.0
2016-09-07 10:20:00,78.35,78.42,78.28,78.37,9943.0,68.1928,68.2537,68.1319,68.2102,9943.0
2016-09-07 10:30:00,78.37,78.37,78.19,78.19,10855.0,68.2102,68.2102,68.0535,68.0535,10855.0
2016-09-07 10:40:00,78.22,78.24,78.06,78.1,22203.0,68.0796,68.097,67.9404,67.9752,22203.0
2016-09-07 10:50:00,78.11,78.14,78.02,78.02,42941.0,67.9839,68.01,67.9056,67.9056,42941.0
2016-09-07 11:00:00,78.02,78.04,77.91,78.01,64272.0,67.9056,67.923,67.8098,67.8969,64272.0
2016-09-07 11:10:00,78.02,78.02,77.9,77.92,24171.0,67.9056,67.9056,67.8011,67.8185,24171.0
2016-09-07 11:20:00,77.92,77.92,77.88,77.89,21226.0,67.8185,67.8185,67.7837,67.7924,21226.0
2016-09-07 11:30:00,77.88,77.96,77.86,77.96,19391.0,67.7837,67.8533,67.7663,67.8533,19391.0
2016-09-07 11:40:00,77.98,78.01,77.97,77.98,15510.0,67.8707,67.8969,67.862,67.8707,15510.0
2016-09-07 11:50:00,77.99,78.03,77.97,78.01,19817.0,67.8794,67.9143,67.862,67.8969,19817.0
2016-09-07 12:00:00,78.01,78.03,77.96,78.0,42779.0,67.8969,67.9143,67.8533,67.8882,42779.0
2016-09-07 12:10:00,78.01,78.01,77.9,77.9,13978.0,67.8969,67.8969,67.8011,67.8011,13978.0
2016-09-07 12:20:00,77.9,77.95,77.89,77.92,15420.0,67.8011,67.8446,67.7924,67.8185,15420.0
2016-09-07 12:30:00,77.95,78.01,77.95,78.0,17687.0,67.8446,67.8969,67.8446,67.8882,17687.0
2016-09-07 12:40:00,78.0,78.01,77.99,77.99,12570.0,67.8882,67.8969,67.8794,67.8794,12570.0
2016-09-07 12:50:00,78.0,78.01,77.98,78.0,14354.0,67.8882,67.8969,67.8707,67.8882,14354.0
2016-09-07 13:00:00,77.99,78.0,77.93,77.98,16138.0,67.8794,67.8882,67.8272,67.8707,16138.0
2016-09-07 13:10:00,78.0,78.01,77.97,78.0,21916.0,67.8882,67.8969,67.862,67.8882,21916.0
2016-09-07 13:20:00,78.01,78.02,77.95,77.97,17793.0,67.8969,67.9056,67.8446,67.862,17793.0
2016-09-07 13:30:00,77.98,78.0,77.94,77.99,29325.0,67.8707,67.8882,67.8359,67.8794,29325.0
2016-09-07 13:40:00,77.99,78.02,77.98,78.0,38168.0,67.8794,67.9056,67.8707,67.8882,38168.0
2016-09-07 13:50:00,78.01,78.01,77.94,77.98,22453.0,67.8969,67.8969,67.8359,67.8707,22453.0
2016-09-07 14:00:00,77.99,78.02,77.99,78.0,26761.0,67.8794,67.9056,67.8794,67.8882,26761.0
2016-09-07 14:10:00,78.0,78.08,78.0,78.02,44612.0,67.8882,67.9578,67.8882,67.9056,44612.0
2016-09-07 14:20:00,78.02,78.03,78.0,78.02,30097.0,67.9056,67.9143,67.8882,67.9056,30097.0
2016-09-07 14:30:00,78.02,78.06,78.0,78.05,24319.0,67.9056,67.9404,67.8882,67.9317,24319.0
2016-09-07 14:40:00,78.06,78.13,78.01,78.05,42146.0,67.9404,68.0013,67.8969,67.9317,42146.0
2016-09-07 14:50:00,78.04,78.05,78.0,78.02,23789.0,67.923,67.9317,67.8882,67.9056,23789.0
2016-09-07 15:00:00,78.02,78.07,78.0,78.02,26669.0,67.9056,67.9491,67.8882,67.9056,26669.0
2016-09-07 15:10:00,78.01,78.03,78.0,78.02,19081.0,67.8969,67.9143,67.8882,67.9056,19081.0
2016-09-07 15:20:00,78.01,78.04,78.0,78.01,26363.0,67.8969,67.923,67.8882,67.8969,26363.0
2016-09-07 15:30:00,78.01,78.02,77.99,78.02,36987.0,67.8969,67.9056,67.8794,67.9056,36987.0
2016-09-07 15:40:00,78.02,78.02,77.97,78.01,41103.0,67.9056,67.9056,67.862,67.8969,41103.0
2016-09-07 15:50:00,78.0,78.08,77.98,78.07,68408.0,67.8882,67.9578,67.8707,67.9491,68408.0
2016-09-08 09:30:00,77.83,77.99,77.74,77.89,43599.0,67.7402,67.8794,67.6619,67.7924,43599.0
2016-09-08 09:40:00,77.87,77.88,77.65,77.71,19995.0,67.775,67.7837,67.5835,67.6357,19995.0
2016-09-08 09:50:00,77.7,77.77,77.62,77.69,28600.0,67.627,67.688,67.5574,67.6183,28600.0
2016-09-08 10:00:00,77.71,77.71,77.48,77.58,71559.0,67.6357,67.6357,67.4356,67.5226,71559.0
2016-09-08 10:10:00,77.58,77.63,77.5,77.6,46758.0,67.5226,67.5661,67.453,67.54,46758.0
2016-09-08 10:20:00,77.62,77.63,77.49,77.5,26631.0,67.5574,67.5661,67.4443,67.453,26631.0
2016-09-08 10:30:00,77.51,77.51,77.44,77.48,30366.0,67.4617,67.4617,67.4008,67.4356,30366.0
2016-09-08 10:40:00,77.48,77.52,77.46,77.47,14900.0,67.4356,67.4704,67.4182,67.4269,14900.0
2016-09-08 10:50:00,77.47,77.49,77.42,77.44,13972.0,67.4269,67.4443,67.3833,67.4008,13972.0
2016-09-08 11:00:00,77.44,77.55,77.44,77.5,62576.0,67.4008,67.4965,67.4008,67.453,62576.0
2016-09-08 11:10:00,77.51,77.62,77.51,77.53,20963.0,67.4617,67.5574,67.4617,67.4791,20963.0
2016-09-08 11:20:00,77.53,77.56,77.5,77.52,16101.0,67.4791,67.5052,67.453,67.4704,16101.0
2016-09-08 11:30:00,77.52,77.52,77.44,77.47,30078.0,67.4704,67.4704,67.4008,67.4269,30078.0
2016-09-08 11:40:00,77.48,77.48,77.45,77.47,12622.0,67.4356,67.4356,67.4095,67.4269,12622.0
2016-09-08 11:50:00,77.47,77.51,77.46,77.51,16420.0,67.4269,67.4617,67.4182,67.4617,16420.0
2016-09-08 12:00:00,77.51,77.54,77.5,77.52,17046.0,67.4617,67.4878,67.453,67.4704,17046.0
2016-09-08 12:10:00,77.51,77.52,77.49,77.51,31696.0,67.4617,67.4704,67.4443,67.4617,31696.0
2016-09-08 12:20:00,77.5,77.52,77.48,77.5,22996.0,67.453,67.4704,67.4356,67.453,22996.0
2016-09-08 12:30:00,77.49,77.51,77.46,77.5,17556.0,67.4443,67.4617,67.4182,67.453,17556.0
2016-09-08 12:40:00,77.5,77.56,77.49,77.52,24458.0,67.453,67.5052,67.4443,67.4704,24458.0
2016-09-08 12:50:00,77.53,77.55,77.51,77.51,16287.0,67.4791,67.4965,67.4617,67.4617,16287.0
2016-09-08 13:00:00,77.52,77.54,77.5,77.52,22863.0,67.4704,67.4878,67.453,67.4704,22863.0
2016-09-08 13:10:00,77.53,77.56,77.5,77.51,27441.0,67.4791,67.5052,67.453,67.4617,27441.0
2016-09-08 13:20:00,77.5,77.52,77.49,77.51,14630.0,67.453,67.4704,67.4443,67.4617,14630.0
2016-09-08 13:30:00,77.51,77.51,77.46,77.48,17127.0,67.4617,67.4617,67.4182,67.4356,17127.0
2016-09-08 13:40:00,77.48,77.53,77.4,77.4,26573.0,67.4356,67.4791,67.3659,67.3659,26573.0
2016-09-08 13:50:00,77.4,77.51,77.37,77.49,18223.0,67.3659,67.4617,67.3398,67.4443,18223.0
2016-09-08 14:00:00,77.48,77.52,77.45,77.5,21798.0,67.4356,67.4704,67.4095,67.453,21798.0
2016-09-08 14:10:00,77.5,77.51,77.45,77.46,36514.0,67.453,67.4617,67.4095,67.4182,36514.0
2016-09-08 14:20:00,77.46,77.52,77.45,77.5,19764.0,67.4182,67.4704,67.4095,67.453,19764.0
2016-09-08 14:30:00,77.48,77.51,77.46,77.5,26544.0,67.4356,67.4617,67.4182,67.453,26544.0
2016-09-08 14:40:00,77.5,77.54,77.49,77.53,57498.0,67.453,67.4878,67.4443,67.4791,57498.0
2016-09-08 14:50:00,77.52,77.55,77.47,77.49,47134.0,67.4704,67.4965,67.4269,67.4443,47134.0
2016-09-08 15:00:00,77.5,77.51,77.46,77.5,32582.0,67.453,67.4617,67.4182,67.453,32582.0
2016-09-08 15:10:00,77.5,77.52,77.43,77.46,47901.0,67.453,67.4704,67.392,67.4182,47901.0
2016-09-08 15:20:00,77.45,77.47,77.42,77.42,32062.0,67.4095,67.4269,67.3833,67.3833,32062.0
2016-09-08 15:30:00,77.43,77.45,77.38,77.38,52377.0,67.392,67.4095,67.3485,67.3485,52377.0
2016-09-08 15:40:00,77.39,77.42,77.37,77.4,42448.0,67.3572,67.3833,67.3398,67.3659,42448.0
2016-09-08 15:50:00,77.4,77.42,77.36,77.36,95625.0,67.3659,67.3833,67.3311,67.3311,95625.0
2016-09-09 09:30:00,77.02,77.43,77.0,77.2,27150.0,67.0352,67.392,67.0178,67.1919,27150.0
2016-09-09 09:40:00,77.18,77.33,77.18,77.2,14080.0,67.1745,67.305,67.1745,67.1919,14080.0
2016-09-09 09:50:00,77.19,77.19,77.02,77.19,21742.0,67.1832,67.1832,67.0352,67.1832,21742.0
2016-09-09 10:00:00,77.19,77.19,77.0,77.0,14638.0,67.1832,67.1832,67.0178,67.0178,14638.0
2016-09-09 10:10:00,77.01,77.17,76.99,77.1,40454.0,67.0265,67.1658,67.0091,67.1048,40454.0
2016-09-09 10:20:00,77.12,77.27,77.07,77.21,36423.0,67.1222,67.2528,67.0787,67.2006,36423.0
2016-09-09 10:30:00,77.2,77.24,77.11,77.14,13257.0,67.1919,67.2267,67.1135,67.1396,13257.0
2016-09-09 10:40:00,77.14,77.18,77.07,77.07,35789.0,67.1396,67.1745,67.0787,67.0787,35789.0
2016-09-09 10:50:00,77.06,77.24,77.03,77.22,24574.0,67.07,67.2267,67.0439,67.2093,24574.0
2016-09-09 11:00:00,77.24,77.27,77.18,77.22,33130.0,67.2267,67.2528,67.1745,67.2093,33130.0
2016-09-09 11:10:00,77.21,77.32,77.2,77.3,34160.0,67.2006,67.2963,67.1919,67.2789,34160.0
2016-09-09 11:20:00,77.31,77.58,77.31,77.36,53945.0,67.2876,67.5226,67.2876,67.3311,53945.0
2016-09-09 11:30:00,77.37,77.41,77.25,77.4,22094.0,67.3398,67.3746,67.2354,67.3659,22094.0
2016-09-09 11:40:00,77.42,77.48,77.3,77.34,15518.0,67.3833,67.4356,67.2789,67.3137,15518.0
2016-09-09 11:50:00,77.34,77.41,77.32,77.4,19542.0,67.3137,67.3746,67.2963,67.3659,19542.0
2016-09-09 12:00:00,77.39,77.4,77.32,77.35,26950.0,67.3572,67.3659,67.2963,67.3224,26950.0
2016-09-09 12:10:00,77.37,77.39,77.31,77.31,25592.0,67.3398,67.3572,67.2876,67.2876,25592.0
2016-09-09 12:20:00,77.31,77.31,77.08,77.11,21024.0,67.2876,67.2876,67.0874,67.1135,21024.0
2016-09-09 12:30:00,77.11,77.12,77.04,77.1,10028.0,67.1135,67.1222,67.0526,67.1048,10028.0
2016-09-09 12:40:00,77.09,77.31,77.09,77.18,26182.0,67.0961,67.2876,67.0961,67.1745,26182.0
2016-09-09 12:50:00,77.17,77.17,77.03,77.15,41119.0,67.1658,67.1658,67.0439,67.1483,41119.0
2016-09-09 13:00:00,77.14,77.2,76.99,77.0,12173.0,67.1396,67.1919,67.0091,67.0178,12173.0
2016-09-09 13:10:00,77.02,77.04,77.0,77.01,34109.0,67.0352,67.0526,67.0178,67.0265,34109.0
2016-09-09 13:20:00,77.02,77.05,77.0,77.03,11330.0,67.0352,67.0613,67.0178,67.0439,11330.0
2016-09-09 13:30:00,77.02,77.05,76.98,77.01,38588.0,67.0352,67.0613,67.0004,67.0265,38588.0
2016-09-09 13:40:00,77.02,77.03,76.69,76.72,25756.0,67.0352,67.0439,66.748,66.7741,25756.0
2016-09-09 13:50:00,76.71,76.75,76.67,76.73,11476.0,66.7654,66.8002,66.7306,66.7828,11476.0
2016-09-09 14:00:00,76.73,76.74,76.58,76.67,21838.0,66.7828,66.7915,66.6522,66.7306,21838.0
2016-09-09 14:10:00,76.67,76.7,76.56,76.68,15778.0,66.7306,66.7567,66.6348,66.7393,15778.0
2016-09-09 14:20:00,76.66,76.84,76.66,76.83,10335.0,66.7219,66.8785,66.7219,66.8698,10335.0
2016-09-09 14:30:00,76.82,76.87,76.75,76.77,40472.0,66.8611,66.9046,66.8002,66.8176,40472.0
2016-09-09 14:40:00,76.77,76.79,76.65,76.7,23195.0,66.8176,66.835,66.7132,66.7567,23195.0
2016-09-09 14:50:00,76.69,76.81,76.69,76.78,27213.0,66.748,66.8524,66.748,66.8263,27213.0
2016-09-09 15:00:00,76.77,76.78,76.7,76.75,21896.0,66.8176,66.8263,66.7567,66.8002,21896.0
2016-09-09 15:10:00,76.74,76.87,76.67,76.85,20419.0,66.7915,66.9046,66.7306,66.8872,20419.0
2016-09-09 15:20:00,76.86,77.0,76.8,77.0,43090.0,66.8959,67.0178,66.8437,67.0178,43090.0
2016-09-09 15:30:00,77.0,77.0,76.89,76.94,49324.0,67.0178,67.0178,66.9221,66.9656,49324.0
2016-09-09 15:40:00,76.93,76.94,76.8,76.85,60964.0,66.9569,66.9656,66.8437,66.8872,60964.0
2016-09-09 15:50:00,76.84,76.84,76.66,76.66,83748.0,66.8785,66.8785,66.7219,66.7219,83748.0
2016-09-12 09:30:00,76.77,76.77,76.06,76.37,20372.0,66.8176,66.8176,66.1997,66.4695,20372.0
2016-09-12 09:40:00,76.36,76.36,75.94,76.06,15768.0,66.4608,66.4608,66.0952,66.1997,15768.0
2016-09-12 09:50:00,76.1,76.15,75.92,75.92,21099.0,66.2345,66.278,66.0778,66.0778,21099.0
2016-09-12 10:00:00,75.9,76.1,75.9,75.97,28317.0,66.0604,66.2345,66.0604,66.1213,28317.0
2016-09-12 10:10:00,75.99,76.04,75.95,76.04,17143.0,66.1387,66.1822,66.1039,66.1822,17143.0
2016-09-12 10:20:00,76.05,76.24,76.03,76.06,31571.0,66.1909,66.3563,66.1735,66.1997,31571.0
2016-09-12 10:30:00,76.08,76.23,75.96,76.23,27806.0,66.2171,66.3476,66.1126,66.3476,27806.0
2016-09-12 10:40:00,76.22,76.22,76.06,76.06,23993.0,66.3389,66.3389,66.1997,66.1997,23993.0
2016-09-12 10:50:00,76.07,76.2,76.07,76.14,14847.0,66.2084,66.3215,66.2084,66.2693,14847.0
2016-09-12 11:00:00,76.15,76.25,76.12,76.12,35635.0,66.278,66.365,66.2519,66.2519,35635.0
2016-09-12 11:10:00,76.13,76.22,76.11,76.19,18167.0,66.2606,66.3389,66.2432,66.3128,18167.0
2016-09-12 11:20:00,76.19,76.26,76.16,76.2,18059.0,66.3128,66.3737,66.2867,66.3215,18059.0
2016-09-12 11:30:00,76.21,76.33,76.15,76.26,14023.0,66.3302,66.4347,66.278,66.3737,14023.0
2016-09-12 11:40:00,76.28,76.35,76.24,76.25,9406.0,66.3911,66.4521,66.3563,66.365,9406.0
2016-09-12 11:50:00,76.26,76.37,76.25,76.28,29870.0,66.3737,66.4695,66.365,66.3911,29870.0
2016-09-12 12:00:00,76.27,76.31,76.24,76.31,12699.0,66.3824,66.4172,66.3563,66.4172,12699.0
2016-09-12 12:10:00,76.31,76.32,76.22,76.23,12734.0,66.4172,66.4259,66.3389,66.3476,12734.0
2016-09-12 12:20:00,76.23,76.28,76.22,76.25,6040.0,66.3476,66.3911,66.3389,66.365,6040.0
2016-09-12 12:30:00,76.26,76.32,76.26,76.28,7022.0,66.3737,66.4259,66.3737,66.3911,7022.0
2016-09-12 12:40:00,76.31,76.31,76.22,76.29,8064.0,66.4172,66.4172,66.3389,66.3998,8064.0
2016-09-12 12:50:00,76.3,76.43,76.3,76.43,10935.0,66.4085,66.5217,66.4085,66.5217,10935.0
2016-09-12 13:00:00,76.43,76.44,76.37,76.4,17324.0,66.5217,66.5304,66.4695,66.4956,17324.0
2016-09-12 13:10:00,76.42,76.61,76.4,76.47,27945.0,66.513,66.6784,66.4956,66.5565,27945.0
2016-09-12 13:20:00,76.47,76.52,76.12,76.12,25812.0,66.5565,66.6,66.2519,66.2519,25812.0
2016-09-12 13:30:00,76.17,76.19,76.02,76.18,17901.0,66.2954,66.3128,66.1648,66.3041,17901.0
2016-09-12 13:40:00,76.24,76.36,76.09,76.36,27048.0,66.3563,66.4608,66.2258,66.4608,27048.0
2016-09-12 13:50:00,76.38,76.5,76.34,76.47,25652.0,66.4782,66.5826,66.4434,66.5565,25652.0
2016-09-12 14:00:00,76.47,76.59,76.4,76.57,38443.0,66.5565,66.6609,66.4956,66.6435,38443.0
2016-09-12 14:10:00,76.56,76.57,76.47,76.55,36986.0,66.6348,66.6435,66.5565,66.6261,36986.0
2016-09-12 14:20:00,76.54,76.61,76.51,76.52,24433.0,66.6174,66.6784,66.5913,66.6,24433.0
2016-09-12 14:30:00,76.53,76.65,76.47,76.64,23472.0,66.6087,66.7132,66.5565,66.7045,23472.0
2016-09-12 14:40:00,76.63,76.81,76.63,76.78,31930.0,66.6958,66.8524,66.6958,66.8263,31930.0
2016-09-12 14:50:00,76.78,76.91,76.77,76.89,37031.0,66.8263,66.9395,66.8176,66.9221,37031.0
2016-09-12 15:00:00,76.9,77.28,76.9,77.25,77149.0,66.9308,67.2615,66.9308,67.2354,77149.0
2016-09-12 15:10:00,77.26,77.28,77.18,77.19,65275.0,67.2441,67.2615,67.1745,67.1832,65275.0
2016-09-12 15:20:00,77.18,77.25,77.12,77.24,44182.0,67.1745,67.2354,67.1222,67.2267,44182.0
2016-09-12 15:30:00,77.25,77.26,77.19,77.21,68640.0,67.2354,67.2441,67.1832,67.2006,68640.0
2016-09-12 15:40:00,77.21,77.27,77.15,77.15,74037.0,67.2006,67.2528,67.1483,67.1483,74037.0
2016-09-12 15:50:00,77.15,77.27,77.12,77.21,135664.0,67.1483,67.2528,67.1222,67.2006,135664.0
2016-09-13 09:30:00,76.57,77.99,76.57,77.97,48345.0,67.0026,68.2452,67.0026,68.2277,48345.0
2016-09-13 09:40:00,77.98,77.99,77.37,77.44,27497.0,68.2365,68.2452,67.7027,67.7639,27497.0
2016-09-13 09:50:00,77.44,77.56,77.06,77.06,16579.0,67.7639,67.8689,67.4314,67.4314,16579.0
2016-09-13 10:00:00,77.01,77.14,76.94,77.01,19076.0,67.3877,67.5014,67.3264,67.3877,19076.0
2016-09-13 10:10:00,76.98,77.11,76.86,76.87,12884.0,67.3614,67.4752,67.2564,67.2652,12884.0
2016-09-13 10:20:00,76.84,76.97,76.84,76.94,15200.0,67.2389,67.3527,67.2389,67.3264,15200.0
2016-09-13 10:30:00,76.91,76.94,76.77,76.9,15894.0,67.3002,67.3264,67.1776,67.2914,15894.0
2016-09-13 10:40:00,76.9,76.96,76.77,76.77,39296.0,67.2914,67.3439,67.1776,67.1776,39296.0
2016-09-13 10:50:00,76.71,76.71,76.53,76.57,12699.0,67.1251,67.1251,66.9676,67.0026,12699.0
2016-09-13 11:00:00,76.6,76.6,76.48,76.48,22751.0,67.0289,67.0289,66.9239,66.9239,22751.0
2016-09-13 11:10:00,76.46,76.47,76.25,76.3,21181.0,66.9064,66.9151,66.7226,66.7664,21181.0
2016-09-13 11:20:00,76.33,76.44,76.24,76.24,20248.0,66.7926,66.8889,66.7139,66.7139,20248.0
2016-09-13 11:30:00,76.24,76.39,76.23,76.36,17343.0,66.7139,66.8451,66.7051,66.8189,17343.0
2016-09-13 11:40:00,76.36,76.55,76.34,76.37,14366.0,66.8189,66.9851,66.8014,66.8276,14366.0
2016-09-13 11:50:00,76.37,76.51,76.35,76.36,13056.0,66.8276,66.9501,66.8101,66.8189,13056.0
2016-09-13 12:00:00,76.39,76.47,76.22,76.4,16833.0,66.8451,66.9151,66.6964,66.8539,16833.0
2016-09-13 12:10:00,76.42,76.6,76.4,76.5,14136.0,66.8714,67.0289,66.8539,66.9414,14136.0
2016-09-13 12:20:00,76.51,76.52,76.34,76.39,10596.0,66.9501,66.9589,66.8014,66.8451,10596.0
2016-09-13 12:30:00,76.39,76.41,76.28,76.4,6450.0,66.8451,66.8626,66.7489,66.8539,6450.0
2016-09-13 12:40:00,76.41,76.41,76.31,76.32,12000.0,66.8626,66.8626,66.7751,66.7839,12000.0
2016-09-13 12:50:00,76.32,76.32,76.17,76.24,16501.0,66.7839,66.7839,66.6526,66.7139,16501.0
2016-09-13 13:00:00,76.25,76.27,76.14,76.26,13059.0,66.7226,66.7401,66.6264,66.7314,13059.0
2016-09-13 13:10:00,76.28,76.4,76.25,76.33,33964.0,66.7489,66.8539,66.7226,66.7926,33964.0
2016-09-13 13:20:00,76.34,76.4,76.27,76.35,19953.0,66.8014,66.8539,66.7401,66.8101,19953.0
2016-09-13 13:30:00,76.37,76.52,76.26,76.29,25230.0,66.8276,66.9589,66.7314,66.7576,25230.0
2016-09-13 13:40:00,76.3,76.35,76.2,76.24,13146.0,66.7664,66.8101,66.6789,66.7139,13146.0
2016-09-13 13:50:00,76.26,76.29,76.1,76.19,12400.0,66.7314,66.7576,66.5914,66.6701,12400.0
2016-09-13 14:00:00,76.19,76.3,76.09,76.29,11967.0,66.6701,66.7664,66.5826,66.7576,11967.0
2016-09-13 14:10:00,76.3,76.31,76.12,76.18,10147.0,66.7664,66.7751,66.6089,66.6614,10147.0
2016-09-13 14:20:00,76.22,76.25,76.18,76.2,10321.0,66.6964,66.7226,66.6614,66.6789,10321.0
2016-09-13 14:30:00,76.19,76.31,76.12,76.29,11305.0,66.6701,66.7751,66.6089,66.7576,11305.0
2016-09-13 14:40:00,76.33,76.34,76.24,76.27,20720.0,66.7926,66.8014,66.7139,66.7401,20720.0
2016-09-13 14:50:00,76.26,76.31,76.1,76.1,20772.0,66.7314,66.7751,66.5914,66.5914,20772.0
2016-09-13 15:00:00,76.1,76.23,76.03,76.19,29049.0,66.5914,66.7051,66.5301,66.6701,29049.0
2016-09-13 15:10:00,76.19,76.31,76.1,76.26,22046.0,66.6701,66.7751,66.5914,66.7314,22046.0
2016-09-13 15:20:00,76.27,76.32,76.21,76.3,31638.0,66.7401,66.7839,66.6876,66.7664,31638.0
2016-09-13 15:30:00,76.3,76.34,76.23,76.28,50542.0,66.7664,66.8014,66.7051,66.7489,50542.0
2016-09-13 15:40:00,76.28,76.29,76.04,76.25,58321.0,66.7489,66.7576,66.5389,66.7226,58321.0
2016-09-13 15:50:00,76.26,76.45,76.08,76.1,186756.0,66.7314,66.8976,66.5739,66.5914,186756.0
2016-09-14 09:30:00,75.91,75.98,75.76,75.92,18188.0,66.4251,66.4864,66.2938,66.4339,18188.0
2016-09-14 09:40:00,75.85,75.86,75.43,75.43,10304.0,66.3726,66.3813,66.0051,66.0051,10304.0
2016-09-14 09:50:00,75.45,75.61,75.32,75.5,14706.0,66.0226,66.1626,65.9088,66.0663,14706.0
2016-09-14 10:00:00,75.49,75.71,75.49,75.65,10892.0,66.0576,66.2501,66.0576,66.1976,10892.0
2016-09-14 10:10:00,75.67,75.81,75.55,75.55,8351.0,66.2151,66.3376,66.1101,66.1101,8351.0
2016-09-14 10:20:00,75.57,75.74,75.52,75.71,19393.0,66.1276,66.2763,66.0838,66.2501,19393.0
2016-09-14 10:30:00,75.7,75.78,75.63,75.64,20551.0,66.2413,66.3113,66.1801,66.1888,20551.0
2016-09-14 10:40:00,75.63,75.66,75.52,75.57,19652.0,66.1801,66.2063,66.0838,66.1276,19652.0
2016-09-14 10:50:00,75.56,75.61,75.37,75.47,21601.0,66.1188,66.1626,65.9526,66.0401,21601.0
2016-09-14 11:00:00,75.45,75.64,75.45,75.56,23820.0,66.0226,66.1888,66.0226,66.1188,23820.0
2016-09-14 11:10:00,75.54,75.76,75.46,75.75,23561.0,66.1013,66.2938,66.0313,66.2851,23561.0
2016-09-14 11:20:00,75.76,75.88,75.75,75.77,20123.0,66.2938,66.3989,66.2851,66.3026,20123.0
2016-09-14 11:30:00,75.79,75.84,75.68,75.84,13891.0,66.3201,66.3638,66.2238,66.3638,13891.0
2016-09-14 11:40:00,75.82,75.86,75.7,75.74,10662.0,66.3463,66.3813,66.2413,66.2763,10662.0
2016-09-14 11:50:00,75.77,75.88,75.76,75.85,7986.0,66.3026,66.3989,66.2938,66.3726,7986.0
2016-09-14 12:00:00,75.86,75.88,75.75,75.76,11393.0,66.3813,66.3989,66.2851,66.2938,11393.0
2016-09-14 12:10:00,75.79,75.97,75.78,75.94,10413.0,66.3201,66.4776,66.3113,66.4514,10413.0
2016-09-14 12:20:00,75.95,75.98,75.91,75.96,12151.0,66.4601,66.4864,66.4251,66.4689,12151.0
2016-09-14 12:30:00,75.95,75.99,75.89,75.89,11439.0,66.4601,66.4951,66.4076,66.4076,11439.0
2016-09-14 12:40:00,75.89,75.91,75.82,75.9,11249.0,66.4076,66.4251,66.3463,66.4164,11249.0
2016-09-14 12:50:00,75.9,75.9,75.78,75.84,10777.0,66.4164,66.4164,66.3113,66.3638,10777.0
2016-09-14 13:00:00,75.87,75.92,75.87,75.92,7839.0,66.3901,66.4339,66.3901,66.4339,7839.0
2016-09-14 13:10:00,75.92,75.92,75.8,75.83,8600.0,66.4339,66.4339,66.3288,66.3551,8600.0
2016-09-14 13:20:00,75.78,75.78,75.71,75.72,11600.0,66.3113,66.3113,66.2501,66.2588,11600.0
2016-09-14 13:30:00,75.72,75.83,75.7,75.73,10217.0,66.2588,66.3551,66.2413,66.2676,10217.0
2016-09-14 13:40:00,75.74,75.74,75.64,75.64,14151.0,66.2763,66.2763,66.1888,66.1888,14151.0
2016-09-14 13:50:00,75.64,75.72,75.63,75.69,14920.0,66.1888,66.2588,66.1801,66.2326,14920.0
2016-09-14 14:00:00,75.68,75.78,75.6,75.6,23162.0,66.2238,66.3113,66.1538,66.1538,23162.0
2016-09-14 14:10:00,75.61,75.61,75.48,75.57,16033.0,66.1626,66.1626,66.0488,66.1276,16033.0
2016-09-14 14:20:00,75.59,75.61,75.5,75.54,15067.0,66.1451,66.1626,66.0663,66.1013,15067.0
2016-09-14 14:30:00,75.54,75.59,75.48,75.55,21840.0,66.1013,66.1451,66.0488,66.1101,21840.0
2016-09-14 14:40:00,75.55,75.67,75.52,75.55,12860.0,66.1101,66.2151,66.0838,66.1101,12860.0
2016-09-14 14:50:00,75.55,75.63,75.52,75.6,16070.0,66.1101,66.1801,66.0838,66.1538,16070.0
2016-09-14 15:00:00,75.6,75.6,75.4,75.45,22092.0,66.1538,66.1538,65.9788,66.0226,22092.0
2016-09-14 15:10:00,75.46,75.48,75.38,75.43,28879.0,66.0313,66.0488,65.9613,66.0051,28879.0
2016-09-14 15:20:00,75.43,75.47,75.24,75.25,41835.0,66.0051,66.0401,65.8388,65.8476,41835.0
2016-09-14 15:30:00,75.25,75.4,75.25,75.38,52340.0,65.8476,65.9788,65.8476,65.9613,52340.0
2016-09-14 15:40:00,75.38,75.55,75.37,75.53,59692.0,65.9613,66.1101,65.9526,66.0926,59692.0
2016-09-14 15:50:00,75.52,75.55,75.44,75.48,111739.0,66.0838,66.1101,66.0138,66.0488,111739.0
2016-09-15 09:30:00,75.56,75.94,75.56,75.6,12284.0,66.1188,66.4514,66.1188,66.1538,12284.0
2016-09-15 09:40:00,75.58,75.84,75.53,75.7,15200.0,66.1363,66.3638,66.0926,66.2413,15200.0
2016-09-15 09:50:00,75.74,75.86,75.61,75.68,4443.0,66.2763,66.3813,66.1626,66.2238,4443.0
2016-09-15 10:00:00,75.74,75.9,75.58,75.86,9757.0,66.2763,66.4164,66.1363,66.3813,9757.0
2016-09-15 10:10:00,75.87,76.1,75.82,75.95,29205.0,66.3901,66.5914,66.3463,66.4601,29205.0
2016-09-15 10:20:00,75.96,76.01,75.91,75.91,10256.0,66.4689,66.5126,66.4251,66.4251,10256.0
2016-09-15 10:30:00,75.89,75.93,75.79,75.87,12990.0,66.4076,66.4426,66.3201,66.3901,12990.0
2016-09-15 10:40:00,75.84,75.84,75.73,75.84,18924.0,66.3638,66.3638,66.2676,66.3638,18924.0
2016-09-15 10:50:00,75.84,75.94,75.84,75.91,9100.0,66.3638,66.4514,66.3638,66.4251,9100.0
2016-09-15 11:00:00,75.94,76.02,75.88,76.02,61214.0,66.4514,66.5214,66.3989,66.5214,61214.0
2016-09-15 11:10:00,76.02,76.04,75.9,75.91,10577.0,66.5214,66.5389,66.4164,66.4251,10577.0
2016-09-15 11:20:00,75.9,75.91,75.81,75.83,13828.0,66.4164,66.4251,66.3376,66.3551,13828.0
2016-09-15 11:30:00,75.87,75.99,75.86,75.94,6853.0,66.3901,66.4951,66.3813,66.4514,6853.0
2016-09-15 11:40:00,75.95,75.97,75.77,75.77,4975.0,66.4601,66.4776,66.3026,66.3026,4975.0
2016-09-15 11:50:00,75.8,75.87,75.76,75.81,13271.0,66.3288,66.3901,66.2938,66.3376,13271.0
2016-09-15 12:00:00,75.82,75.87,75.74,75.82,20928.0,66.3463,66.3901,66.2763,66.3463,20928.0
2016-09-15 12:10:00,75.83,75.88,75.78,75.84,10850.0,66.3551,66.3989,66.3113,66.3638,10850.0
2016-09-15 12:20:00,75.83,75.87,75.72,75.74,9265.0,66.3551,66.3901,66.2588,66.2763,9265.0
2016-09-15 12:30:00,75.75,75.76,75.6,75.6,3651.0,66.2851,66.2938,66.1538,66.1538,3651.0
2016-09-15 12:40:00,75.62,75.66,75.56,75.66,10376.0,66.1713,66.2063,66.1188,66.2063,10376.0
2016-09-15 12:50:00,75.65,75.68,75.62,75.68,12156.0,66.1976,66.2238,66.1713,66.2238,12156.0
2016-09-15 13:00:00,75.69,75.79,75.68,75.78,6585.0,66.2326,66.3201,66.2238,66.3113,6585.0
2016-09-15 13:10:00,75.78,75.82,75.74,75.79,12357.0,66.3113,66.3463,66.2763,66.3201,12357.0
2016-09-15 13:20:00,75.78,75.8,75.7,75.75,36575.0,66.3113,66.3288,66.2413,66.2851,36575.0
2016-09-15 13:30:00,75.76,75.86,75.76,75.84,12724.0,66.2938,66.3813,66.2938,66.3638,12724.0
2016-09-15 13:40:00,75.84,75.94,75.82,75.9,7968.0,66.3638,66.4514,66.3463,66.4164,7968.0
2016-09-15 13:50:00,75.92,75.99,75.86,75.99,523280.0,66.4339,66.4951,66.3813,66.4951,523280.0
2016-09-15 14:00:00,76.0,76.06,75.99,76.0,53639.0,66.5039,66.5564,66.4951,66.5039,53639.0
2016-09-15 14:10:00,76.0,76.03,75.96,76.02,39459.0,66.5039,66.5301,66.4689,66.5214,39459.0
2016-09-15 14:20:00,76.02,76.11,76.02,76.09,25565.0,66.5214,66.6001,66.5214,66.5826,25565.0
2016-09-15 14:30:00,76.09,76.11,76.06,76.09,18158.0,66.5826,66.6001,66.5564,66.5826,18158.0
2016-09-15 14:40:00,76.07,76.1,75.96,76.0,13569.0,66.5651,66.5914,66.4689,66.5039,13569.0
2016-09-15 14:50:00,76.01,76.03,75.99,76.01,9104.0,66.5126,66.5301,66.4951,66.5126,9104.0
2016-09-15 15:00:00,76.02,76.06,76.0,76.02,52739.0,66.5214,66.5564,66.5039,66.5214,52739.0
2016-09-15 15:10:00,76.03,76.03,75.94,75.95,27787.0,66.5301,66.5301,66.4514,66.4601,27787.0
2016-09-15 15:20:00,75.95,76.05,75.94,76.03,29787.0,66.4601,66.5476,66.4514,66.5301,29787.0
2016-09-15 15:30:00,76.04,76.06,76.0,76.06,28375.0,66.5389,66.5564,66.5039,66.5564,28375.0
2016-09-15 15:40:00,76.07,76.11,76.06,76.08,35881.0,66.5651,66.6001,66.5564,66.5739,35881.0
2016-09-15 15:50:00,76.07,76.08,76.0,76.04,87491.0,66.5651,66.5739,66.5039,66.5389,87491.0
2016-09-16 09:30:00,75.72,75.91,75.67,75.76,133371.0,66.2588,66.4251,66.2151,66.2938,133371.0
2016-09-16 09:40:00,75.75,75.88,75.7,75.73,19314.0,66.2851,66.3989,66.2413,66.2676,19314.0
2016-09-16 09:50:00,75.75,75.77,75.51,75.54,30715.0,66.2851,66.3026,66.0751,66.1013,30715.0
2016-09-16 10:00:00,75.53,75.6,75.43,75.48,20198.0,66.0926,66.1538,66.0051,66.0488,20198.0
2016-09-16 10:10:00,75.49,75.59,75.46,75.56,29508.0,66.0576,66.1451,66.0313,66.1188,29508.0
2016-09-16 10:20:00,75.57,75.62,75.49,75.52,10897.0,66.1276,66.1713,66.0576,66.0838,10897.0
2016-09-16 10:30:00,75.54,75.57,75.43,75.5,14454.0,66.1013,66.1276,66.0051,66.0663,14454.0
2016-09-16 10:40:00,75.51,75.57,75.48,75.53,10867.0,66.0751,66.1276,66.0488,66.0926,10867.0
2016-09-16 10:50:00,75.51,75.54,75.37,75.37,9610.0,66.0751,66.1013,65.9526,65.9526,9610.0
2016-09-16 11:00:00,75.38,75.55,75.38,75.52,14490.0,65.9613,66.1101,65.9613,66.0838,14490.0
2016-09-16 11:10:00,75.53,75.6,75.48,75.5,8545.0,66.0926,66.1538,66.0488,66.0663,8545.0
2016-09-16 11:20:00,75.5,75.58,75.46,75.46,5923.0,66.0663,66.1363,66.0313,66.0313,5923.0
2016-09-16 11:30:00,75.47,75.5,75.44,75.47,14215.0,66.0401,66.0663,66.0138,66.0401,14215.0
2016-09-16 11:40:00,75.48,75.52,75.46,75.51,9022.0,66.0488,66.0838,66.0313,66.0751,9022.0
2016-09-16 11:50:00,75.5,75.5,75.43,75.46,8701.0,66.0663,66.0663,66.0051,66.0313,8701.0
2016-09-16 12:00:00,75.45,75.6,75.44,75.6,21985.0,66.0226,66.1538,66.0138,66.1538,21985.0
2016-09-16 12:10:00,75.59,75.68,75.59,75.68,11954.0,66.1451,66.2238,66.1451,66.2238,11954.0
2016-09-16 12:20:00,75.67,75.72,75.63,75.65,7751.0,66.2151,66.2588,66.1801,66.1976,7751.0
2016-09-16 12:30:00,75.66,75.67,75.47,75.49,14242.0,66.2063,66.2151,66.0401,66.0576,14242.0
2016-09-16 12:40:00,75.49,75.57,75.46,75.53,16104.0,66.0576,66.1276,66.0313,66.0926,16104.0
2016-09-16 12:50:00,75.53,75.54,75.47,75.48,4662.0,66.0926,66.1013,66.0401,66.0488,4662.0
2016-09-16 13:00:00,75.47,75.54,75.47,75.49,7196.0,66.0401,66.1013,66.0401,66.0576,7196.0
2016-09-16 13:10:00,75.49,75.5,75.45,75.48,10797.0,66.0576,66.0663,66.0226,66.0488,10797.0
2016-09-16 13:20:00,75.48,75.52,75.47,75.48,7816.0,66.0488,66.0838,66.0401,66.0488,7816.0
2016-09-16 13:30:00,75.48,75.5,75.45,75.48,14013.0,66.0488,66.0663,66.0226,66.0488,14013.0
2016-09-16 13:40:00,75.48,75.55,75.45,75.55,24328.0,66.0488,66.1101,66.0226,66.1101,24328.0
2016-09-16 13:50:00,75.56,75.65,75.54,75.57,19483.0,66.1188,66.1976,66.1013,66.1276,19483.0
2016-09-16 14:00:00,75.57,75.57,75.47,75.53,14016.0,66.1276,66.1276,66.0401,66.0926,14016.0
2016-09-16 14:10:00,75.53,75.62,75.49,75.57,23440.0,66.0926,66.1713,66.0576,66.1276,23440.0
2016-09-16 14:20:00,75.56,75.61,75.52,75.52,11359.0,66.1188,66.1626,66.0838,66.0838,11359.0
2016-09-16 14:30:00,75.53,75.59,75.53,75.55,11356.0,66.0926,66.1451,66.0926,66.1101,11356.0
2016-09-16 14:40:00,75.55,75.61,75.51,75.56,17018.0,66.1101,66.1626,66.0751,66.1188,17018.0
2016-09-16 14:50:00,75.56,75.59,75.49,75.52,17596.0,66.1188,66.1451,66.0576,66.0838,17596.0
2016-09-16 15:00:00,75.52,75.53,75.49,75.5,14049.0,66.0838,66.0926,66.0576,66.0663,14049.0
2016-09-16 15:10:00,75.5,75.55,75.49,75.53,23179.0,66.0663,66.1101,66.0576,66.0926,23179.0
2016-09-16 15:20:00,75.53,75.55,75.49,75.52,17903.0,66.0926,66.1101,66.0576,66.0838,17903.0
2016-09-16 15:30:00,75.52,75.7,75.52,75.69,23655.0,66.0838,66.2413,66.0838,66.2326,23655.0
2016-09-16 15:40:00,75.68,75.82,75.58,75.82,81824.0,66.2238,66.3463,66.1363,66.3463,81824.0
2016-09-16 15:50:00,75.81,75.81,75.62,75.63,134829.0,66.3376,66.3376,66.1713,66.1801,134829.0
2016-09-19 09:30:00,75.65,75.99,75.52,75.89,22801.0,66.1976,66.4951,66.0838,66.4076,22801.0
2016-09-19 09:40:00,75.92,76.1,75.92,76.03,5938.0,66.4339,66.5914,66.4339,66.5301,5938.0
2016-09-19 09:50:00,76.09,76.3,76.08,76.29,12786.0,66.5826,66.7664,66.5739,66.7576,12786.0
2016-09-19 10:00:00,76.29,76.4,76.25,76.26,7533.0,66.7576,66.8539,66.7226,66.7314,7533.0
2016-09-19 10:10:00,76.24,76.29,76.2,76.24,23176.0,66.7139,66.7576,66.6789,66.7139,23176.0
2016-09-19 10:20:00,76.24,76.24,76.14,76.16,8015.0,66.7139,66.7139,66.6264,66.6439,8015.0
2016-09-19 10:30:00,76.2,76.2,75.99,76.03,11043.0,66.6789,66.6789,66.4951,66.5301,11043.0
2016-09-19 10:40:00,76.01,76.07,75.99,76.02,7766.0,66.5126,66.5651,66.4951,66.5214,7766.0
2016-09-19 10:50:00,76.03,76.09,76.02,76.09,5900.0,66.5301,66.5826,66.5214,66.5826,5900.0
2016-09-19 11:00:00,76.1,76.1,76.01,76.03,10744.0,66.5914,66.5914,66.5126,66.5301,10744.0
2016-09-19 11:10:00,76.06,76.06,75.92,75.93,37342.0,66.5564,66.5564,66.4339,66.4426,37342.0
2016-09-19 11:20:00,75.93,75.94,75.83,75.87,16575.0,66.4426,66.4514,66.3551,66.3901,16575.0
2016-09-19 11:30:00,75.88,75.93,75.86,75.89,17029.0,66.3989,66.4426,66.3813,66.4076,17029.0
2016-09-19 11:40:00,75.89,75.93,75.86,75.87,19745.0,66.4076,66.4426,66.3813,66.3901,19745.0
2016-09-19 11:50:00,75.88,75.93,75.87,75.92,17887.0,66.3989,66.4426,66.3901,66.4339,17887.0
2016-09-19 12:00:00,75.93,75.96,75.92,75.95,12636.0,66.4426,66.4689,66.4339,66.4601,12636.0
2016-09-19 12:10:00,75.93,75.93,75.7,75.73,14716.0,66.4426,66.4426,66.2413,66.2676,14716.0
2016-09-19 12:20:00,75.71,75.76,75.69,75.69,26054.0,66.2501,66.2938,66.2326,66.2326,26054.0
2016-09-19 12:30:00,75.69,75.74,75.67,75.73,7251.0,66.2326,66.2763,66.2151,66.2676,7251.0
2016-09-19 12:40:00,75.74,75.75,75.67,75.67,6839.0,66.2763,66.2851,66.2151,66.2151,6839.0
2016-09-19 12:50:00,75.68,75.73,75.67,75.69,11097.0,66.2238,66.2676,66.2151,66.2326,11097.0
2016-09-19 13:00:00,75.68,75.74,75.66,75.74,7054.0,66.2238,66.2763,66.2063,66.2763,7054.0
2016-09-19 13:10:00,75.73,75.77,75.7,75.7,8204.0,66.2676,66.3026,66.2413,66.2413,8204.0
2016-09-19 13:20:00,75.71,75.72,75.66,75.66,7600.0,66.2501,66.2588,66.2063,66.2063,7600.0
2016-09-19 13:30:00,75.66,75.66,75.49,75.51,17952.0,66.2063,66.2063,66.0576,66.0751,17952.0
2016-09-19 13:40:00,75.5,75.55,75.48,75.55,7616.0,66.0663,66.1101,66.0488,66.1101,7616.0
2016-09-19 13:50:00,75.55,75.63,75.51,75.63,7920.0,66.1101,66.1801,66.0751,66.1801,7920.0
2016-09-19 14:00:00,75.62,75.74,75.6,75.74,10155.0,66.1713,66.2763,66.1538,66.2763,10155.0
2016-09-19 14:10:00,75.74,75.81,75.7,75.78,12278.0,66.2763,66.3376,66.2413,66.3113,12278.0
2016-09-19 14:20:00,75.79,75.82,75.75,75.78,9206.0,66.3201,66.3463,66.2851,66.3113,9206.0
2016-09-19 14:30:00,75.78,75.85,75.77,75.82,7050.0,66.3113,66.3726,66.3026,66.3463,7050.0
2016-09-19 14:40:00,75.83,75.94,75.82,75.89,12241.0,66.3551,66.4514,66.3463,66.4076,12241.0
2016-09-19 14:50:00,75.9,75.91,75.85,75.9,8638.0,66.4164,66.4251,66.3726,66.4164,8638.0
2016-09-19 15:00:00,75.9,75.91,75.83,75.84,10756.0,66.4164,66.4251,66.3551,66.3638,10756.0
2016-09-19 15:10:00,75.83,75.87,75.76,75.81,9262.0,66.3551,66.3901,66.2938,66.3376,9262.0
2016-09-19 15:20:00,75.81,75.9,75.77,75.81,17238.0,66.3376,66.4164,66.3026,66.3376,17238.0
2016-09-19 15:30:00,75.82,75.84,75.68,75.75,22159.0,66.3463,66.3638,66.2238,66.2851,22159.0
2016-09-19 15:40:00,75.75,75.83,75.72,75.79,26352.0,66.2851,66.3551,66.2588,66.3201,26352.0
2016-09-19 15:50:00,75.79,75.83,75.74,75.76,64487.0,66.3201,66.3551,66.2763,66.2938,64487.0
2016-09-20 09:30:00,76.12,76.24,75.9,75.94,12657.0,66.6089,66.7139,66.4164,66.4514,12657.0
2016-09-20 09:40:00,76.01,76.08,75.77,75.77,14880.0,66.5126,66.5739,66.3026,66.3026,14880.0
2016-09-20 09:50:00,75.74,75.87,75.54,75.58,8784.0,66.2763,66.3901,66.1013,66.1363,8784.0
2016-09-20 10:00:00,75.6,75.8,75.6,75.78,22292.0,66.1538,66.3288,66.1538,66.3113,22292.0
2016-09-20 10:10:00,75.75,75.77,75.59,75.73,8900.0,66.2851,66.3026,66.1451,66.2676,8900.0
2016-09-20 10:20:00,75.75,75.76,75.68,75.68,10672.0,66.2851,66.2938,66.2238,66.2238,10672.0
2016-09-20 10:30:00,75.67,75.71,75.59,75.59,16317.0,66.2151,66.2501,66.1451,66.1451,16317.0
2016-09-20 10:40:00,75.58,75.61,75.49,75.52,4883.0,66.1363,66.1626,66.0576,66.0838,4883.0
2016-09-20 10:50:00,75.53,75.53,75.41,75.42,11289.0,66.0926,66.0926,65.9876,65.9963,11289.0
2016-09-20 11:00:00,75.45,75.51,75.43,75.44,9090.0,66.0226,66.0751,66.0051,66.0138,9090.0
2016-09-20 11:10:00,75.44,75.48,75.39,75.45,5650.0,66.0138,66.0488,65.9701,66.0226,5650.0
2016-09-20 11:20:00,75.47,75.49,75.34,75.34,10050.0,66.0401,66.0576,65.9263,65.9263,10050.0
2016-09-20 11:30:00,75.34,75.38,75.29,75.35,5009.0,65.9263,65.9613,65.8826,65.9351,5009.0
2016-09-20 11:40:00,75.35,75.41,75.32,75.41,3828.0,65.9351,65.9876,65.9088,65.9876,3828.0
2016-09-20 11:50:00,75.44,75.47,75.35,75.35,5041.0,66.0138,66.0401,65.9351,65.9351,5041.0
2016-09-20 12:00:00,75.34,75.42,75.29,75.29,5854.0,65.9263,65.9963,65.8826,65.8826,5854.0
2016-09-20 12:10:00,75.31,75.33,75.19,75.19,7455.0,65.9001,65.9176,65.7951,65.7951,7455.0
2016-09-20 12:20:00,75.19,75.29,75.19,75.26,3569.0,65.7951,65.8826,65.7951,65.8563,3569.0
2016-09-20 12:30:00,75.26,75.3,75.2,75.23,6079.0,65.8563,65.8913,65.8038,65.8301,6079.0
2016-09-20 12:40:00,75.24,75.25,75.16,75.16,7609.0,65.8388,65.8476,65.7688,65.7688,7609.0
2016-09-20 12:50:00,75.13,75.2,75.08,75.08,8172.0,65.7426,65.8038,65.6988,65.6988,8172.0
2016-09-20 13:00:00,75.1,75.12,75.04,75.09,5707.0,65.7163,65.7338,65.6638,65.7076,5707.0
2016-09-20 13:10:00,75.08,75.12,75.04,75.07,10045.0,65.6988,65.7338,65.6638,65.6901,10045.0
2016-09-20 13:20:00,75.04,75.16,75.04,75.11,6404.0,65.6638,65.7688,65.6638,65.7251,6404.0
2016-09-20 13:30:00,75.12,75.16,75.09,75.15,4020.0,65.7338,65.7688,65.7076,65.7601,4020.0
2016-09-20 13:40:00,75.16,75.19,75.15,75.17,17400.0,65.7688,65.7951,65.7601,65.7776,17400.0
2016-09-20 13:50:00,75.16,75.24,75.16,75.24,55408.0,65.7688,65.8388,65.7688,65.8388,55408.0
2016-09-20 14:00:00,75.22,75.29,75.18,75.24,6674.0,65.8213,65.8826,65.7863,65.8388,6674.0
2016-09-20 14:10:00,75.24,75.3,75.23,75.25,5806.0,65.8388,65.8913,65.8301,65.8476,5806.0
2016-09-20 14:20:00,75.24,75.24,75.13,75.17,7528.0,65.8388,65.8388,65.7426,65.7776,7528.0
2016-09-20 14:30:00,75.16,75.23,75.15,75.23,4623.0,65.7688,65.8301,65.7601,65.8301,4623.0
2016-09-20 14:40:00,75.23,75.23,75.12,75.18,5782.0,65.8301,65.8301,65.7338,65.7863,5782.0
2016-09-20 14:50:00,75.18,75.18,75.12,75.14,7928.0,65.7863,65.7863,65.7338,65.7513,7928.0
2016-09-20 15:00:00,75.14,75.19,75.12,75.17,10906.0,65.7513,65.7951,65.7338,65.7776,10906.0
2016-09-20 15:10:00,75.17,75.23,75.15,75.2,11786.0,65.7776,65.8301,65.7601,65.8038,11786.0
2016-09-20 15:20:00,75.22,75.29,75.2,75.25,32224.0,65.8213,65.8826,65.8038,65.8476,32224.0
2016-09-20 15:30:00,75.25,75.37,75.24,75.36,44520.0,65.8476,65.9526,65.8388,65.9438,44520.0
2016-09-20 15:40:00,75.36,75.36,75.27,75.31,25035.0,65.9438,65.9438,65.8651,65.9001,25035.0
2016-09-20 15:50:00,75.31,75.31,75.18,75.18,84601.0,65.9001,65.9001,65.7863,65.7863,84601.0
2016-09-21 09:30:00,75.21,75.59,75.21,75.39,19248.0,65.8126,66.1451,65.8126,65.9701,19248.0
2016-09-21 09:40:00,75.37,75.46,75.16,75.4,30207.0,65.9526,66.0313,65.7688,65.9788,30207.0
2016-09-21 09:50:00,75.41,75.64,75.41,75.6,10965.0,65.9876,66.1888,65.9876,66.1538,10965.0
2016-09-21 10:00:00,75.6,75.61,75.41,75.42,40362.0,66.1538,66.1626,65.9876,65.9963,40362.0
2016-09-21 10:10:00,75.43,75.44,75.32,75.39,13534.0,66.0051,66.0138,65.9088,65.9701,13534.0
2016-09-21 10:20:00,75.41,75.5,75.33,75.36,37350.0,65.9876,66.0663,65.9176,65.9438,37350.0
2016-09-21 10:30:00,75.36,75.49,75.36,75.4,22418.0,65.9438,66.0576,65.9438,65.9788,22418.0
2016-09-21 10:40:00,75.43,75.56,75.43,75.49,12630.0,66.0051,66.1188,66.0051,66.0576,12630.0
2016-09-21 10:50:00,75.5,75.53,75.27,75.28,32963.0,66.0663,66.0926,65.8651,65.8738,32963.0
2016-09-21 11:00:00,75.26,75.39,75.26,75.35,16403.0,65.8563,65.9701,65.8563,65.9351,16403.0
2016-09-21 11:10:00,75.33,75.33,75.22,75.31,10001.0,65.9176,65.9176,65.8213,65.9001,10001.0
2016-09-21 11:20:00,75.34,75.45,75.32,75.42,20060.0,65.9263,66.0226,65.9088,65.9963,20060.0
2016-09-21 11:30:00,75.41,75.41,75.29,75.36,11983.0,65.9876,65.9876,65.8826,65.9438,11983.0
2016-09-21 11:40:00,75.38,75.38,75.3,75.33,6300.0,65.9613,65.9613,65.8913,65.9176,6300.0
2016-09-21 11:50:00,75.34,75.38,75.32,75.33,5759.0,65.9263,65.9613,65.9088,65.9176,5759.0
2016-09-21 12:00:00,75.34,75.46,75.34,75.45,17003.0,65.9263,66.0313,65.9263,66.0226,17003.0
2016-09-21 12:10:00,75.43,75.44,75.23,75.23,17126.0,66.0051,66.0138,65.8301,65.8301,17126.0
2016-09-21 12:20:00,75.22,75.33,75.21,75.23,11400.0,65.8213,65.9176,65.8126,65.8301,11400.0
2016-09-21 12:30:00,75.22,75.24,75.18,75.18,11302.0,65.8213,65.8388,65.7863,65.7863,11302.0
2016-09-21 12:40:00,75.19,75.19,75.13,75.16,17213.0,65.7951,65.7951,65.7426,65.7688,17213.0
2016-09-21 12:50:00,75.18,75.34,75.18,75.33,13498.0,65.7863,65.9263,65.7863,65.9176,13498.0
2016-09-21 13:00:00,75.35,75.39,75.31,75.37,6372.0,65.9351,65.9701,65.9001,65.9526,6372.0
2016-09-21 13:10:00,75.37,75.42,75.24,75.28,10474.0,65.9526,65.9963,65.8388,65.8738,10474.0
2016-09-21 13:20:00,75.27,75.3,75.22,75.27,6789.0,65.8651,65.8913,65.8213,65.8651,6789.0
2016-09-21 13:30:00,75.27,75.27,75.23,75.26,5307.0,65.8651,65.8651,65.8301,65.8563,5307.0
2016-09-21 13:40:00,75.25,75.29,75.21,75.26,8600.0,65.8476,65.8826,65.8126,65.8563,8600.0
2016-09-21 13:50:00,75.26,75.29,75.15,75.26,11214.0,65.8563,65.8826,65.7601,65.8563,11214.0
2016-09-21 14:00:00,75.24,75.46,75.13,75.42,24616.0,65.8388,66.0313,65.7426,65.9963,24616.0
2016-09-21 14:10:00,75.45,75.5,75.29,75.32,22420.0,66.0226,66.0663,65.8826,65.9088,22420.0
2016-09-21 14:20:00,75.31,75.33,75.1,75.15,7983.0,65.9001,65.9176,65.7163,65.7601,7983.0
2016-09-21 14:30:00,75.11,75.29,75.08,75.27,8800.0,65.7251,65.8826,65.6988,65.8651,8800.0
2016-09-21 14:40:00,75.25,75.36,75.22,75.24,9522.0,65.8476,65.9438,65.8213,65.8388,9522.0
2016-09-21 14:50:00,75.24,75.43,75.22,75.41,13675.0,65.8388,66.0051,65.8213,65.9876,13675.0
2016-09-21 15:00:00,75.39,75.5,75.35,75.48,19744.0,65.9701,66.0663,65.9351,66.0488,19744.0
2016-09-21 15:10:00,75.48,75.58,75.47,75.53,21640.0,66.0488,66.1363,66.0401,66.0926,21640.0
2016-09-21 15:20:00,75.53,75.6,75.51,75.56,12710.0,66.0926,66.1538,66.0751,66.1188,12710.0
2016-09-21 15:30:00,75.56,75.68,75.56,75.65,29397.0,66.1188,66.2238,66.1188,66.1976,29397.0
2016-09-21 15:40:00,75.66,75.7,75.66,75.69,56877.0,66.2063,66.2413,66.2063,66.2326,56877.0
2016-09-21 15:50:00,75.69,75.78,75.64,75.73,138416.0,66.2326,66.3113,66.1888,66.2676,138416.0
2016-09-22 09:30:00,76.15,76.45,76.12,76.3,19957.0,66.6351,66.8976,66.6089,66.7664,19957.0
2016-09-22 09:40:00,76.3,76.3,76.15,76.22,5522.0,66.7664,66.7664,66.6351,66.6964,5522.0
2016-09-22 09:50:00,76.18,76.3,76.18,76.25,19349.0,66.6614,66.7664,66.6614,66.7226,19349.0
2016-09-22 10:00:00,76.28,76.29,76.19,76.19,9854.0,66.7489,66.7576,66.6701,66.6701,9854.0
2016-09-22 10:10:00,76.18,76.21,76.07,76.11,9353.0,66.6614,66.6876,66.5651,66.6001,9353.0
2016-09-22 10:20:00,76.1,76.16,76.06,76.09,8202.0,66.5914,66.6439,66.5564,66.5826,8202.0
2016-09-22 10:30:00,76.1,76.27,76.1,76.26,6995.0,66.5914,66.7401,66.5914,66.7314,6995.0
2016-09-22 10:40:00,76.25,76.28,76.2,76.2,8797.0,66.7226,66.7489,66.6789,66.6789,8797.0
2016-09-22 10:50:00,76.22,76.25,76.16,76.22,13850.0,66.6964,66.7226,66.6439,66.6964,13850.0
2016-09-22 11:00:00,76.23,76.23,76.11,76.11,9111.0,66.7051,66.7051,66.6001,66.6001,9111.0
2016-09-22 11:10:00,76.1,76.16,76.06,76.16,7848.0,66.5914,66.6439,66.5564,66.6439,7848.0
2016-09-22 11:20:00,76.15,76.16,76.11,76.14,5203.0,66.6351,66.6439,66.6001,66.6264,5203.0
2016-09-22 11:30:00,76.14,76.25,76.13,76.16,9037.0,66.6264,66.7226,66.6176,66.6439,9037.0
2016-09-22 11:40:00,76.18,76.18,76.15,76.17,8185.0,66.6614,66.6614,66.6351,66.6526,8185.0
2016-09-22 11:50:00,76.17,76.19,76.14,76.19,7624.0,66.6526,66.6701,66.6264,66.6701,7624.0
2016-09-22 12:00:00,76.18,76.22,76.18,76.2,6700.0,66.6614,66.6964,66.6614,66.6789,6700.0
2016-09-22 12:10:00,76.2,76.22,76.18,76.2,6110.0,66.6789,66.6964,66.6614,66.6789,6110.0
2016-09-22 12:20:00,76.19,76.23,76.15,76.21,8545.0,66.6701,66.7051,66.6351,66.6876,8545.0
2016-09-22 12:30:00,76.2,76.22,76.16,76.16,2637.0,66.6789,66.6964,66.6439,66.6439,2637.0
2016-09-22 12:40:00,76.16,76.24,76.14,76.23,4919.0,66.6439,66.7139,66.6264,66.7051,4919.0
2016-09-22 12:50:00,76.25,76.27,76.22,76.24,6254.0,66.7226,66.7401,66.6964,66.7139,6254.0
2016-09-22 13:00:00,76.25,76.26,76.19,76.22,6776.0,66.7226,66.7314,66.6701,66.6964,6776.0
2016-09-22 13:10:00,76.24,76.25,76.2,76.21,4873.0,66.7139,66.7226,66.6789,66.6876,4873.0
2016-09-22 13:20:00,76.2,76.23,76.2,76.2,4784.0,66.6789,66.7051,66.6789,66.6789,4784.0
2016-09-22 13:30:00,76.2,76.26,76.2,76.25,6529.0,66.6789,66.7314,66.6789,66.7226,6529.0
2016-09-22 13:40:00,76.25,76.26,76.13,76.17,10311.0,66.7226,66.7314,66.6176,66.6526,10311.0
2016-09-22 13:50:00,76.19,76.21,76.15,76.2,4315.0,66.6701,66.6876,66.6351,66.6789,4315.0
2016-09-22 14:00:00,76.19,76.27,76.19,76.26,3119.0,66.6701,66.7401,66.6701,66.7314,3119.0
2016-09-22 14:10:00,76.23,76.23,76.08,76.11,14912.0,66.7051,66.7051,66.5739,66.6001,14912.0
2016-09-22 14:20:00,76.11,76.19,76.09,76.18,10241.0,66.6001,66.6701,66.5826,66.6614,10241.0
2016-09-22 14:30:00,76.18,76.18,76.1,76.17,3817.0,66.6614,66.6614,66.5914,66.6526,3817.0
2016-09-22 14:40:00,76.18,76.21,76.17,76.18,4435.0,66.6614,66.6876,66.6526,66.6614,4435.0
2016-09-22 14:50:00,76.17,76.26,76.12,76.25,6961.0,66.6526,66.7314,66.6089,66.7226,6961.0
2016-09-22 15:00:00,76.25,76.27,76.19,76.19,8837.0,66.7226,66.7401,66.6701,66.6701,8837.0
2016-09-22 15:10:00,76.2,76.25,76.18,76.25,4588.0,66.6789,66.7226,66.6614,66.7226,4588.0
2016-09-22 15:20:00,76.24,76.26,76.17,76.23,11922.0,66.7139,66.7314,66.6526,66.7051,11922.0
2016-09-22 15:30:00,76.25,76.29,76.18,76.29,54238.0,66.7226,66.7576,66.6614,66.7576,54238.0
2016-09-22 15:40:00,76.29,76.29,76.18,76.22,44056.0,66.7576,66.7576,66.6614,66.6964,44056.0
2016-09-22 15:50:00,76.22,76.25,76.16,76.19,69607.0,66.6964,66.7226,66.6439,66.6701,69607.0
2016-09-23 09:30:00,76.04,76.21,76.02,76.11,29039.0,66.5389,66.6876,66.5214,66.6001,29039.0
2016-09-23 09:40:00,76.1,76.16,76.08,76.11,19979.0,66.5914,66.6439,66.5739,66.6001,19979.0
2016-09-23 09:50:00,76.11,76.17,76.08,76.12,15446.0,66.6001,66.6526,66.5739,66.6089,15446.0
2016-09-23 10:00:00,76.08,76.22,76.05,76.13,16394.0,66.5739,66.6964,66.5476,66.6176,16394.0
2016-09-23 10:10:00,76.12,76.19,76.1,76.18,11316.0,66.6089,66.6701,66.5914,66.6614,11316.0
2016-09-23 10:20:00,76.17,76.33,76.17,76.31,426988.0,66.6526,66.7926,66.6526,66.7751,426988.0
2016-09-23 10:30:00,76.31,76.47,76.31,76.35,12679.0,66.7751,66.9151,66.7751,66.8101,12679.0
2016-09-23 10:40:00,76.35,76.4,76.3,76.31,8842.0,66.8101,66.8539,66.7664,66.7751,8842.0
2016-09-23 10:50:00,76.32,76.32,76.21,76.23,5358.0,66.7839,66.7839,66.6876,66.7051,5358.0
2016-09-23 11:00:00,76.22,76.25,76.17,76.2,8091.0,66.6964,66.7226,66.6526,66.6789,8091.0
2016-09-23 11:10:00,76.19,76.22,76.1,76.11,11976.0,66.6701,66.6964,66.5914,66.6001,11976.0
2016-09-23 11:20:00,76.1,76.1,76.04,76.06,8263.0,66.5914,66.5914,66.5389,66.5564,8263.0
2016-09-23 11:30:00,76.06,76.15,76.02,76.15,16536.0,66.5564,66.6351,66.5214,66.6351,16536.0
2016-09-23 11:40:00,76.16,76.24,76.12,76.16,72890.0,66.6439,66.7139,66.6089,66.6439,72890.0
2016-09-23 11:50:00,76.15,76.32,76.15,76.23,20768.0,66.6351,66.7839,66.6351,66.7051,20768.0
2016-09-23 12:00:00,76.22,76.27,76.2,76.22,7312.0,66.6964,66.7401,66.6789,66.6964,7312.0
2016-09-23 12:10:00,76.23,76.25,76.21,76.24,9469.0,66.7051,66.7226,66.6876,66.7139,9469.0
2016-09-23 12:20:00,76.24,76.25,76.2,76.23,14732.0,66.7139,66.7226,66.6789,66.7051,14732.0
2016-09-23 12:30:00,76.21,76.22,76.19,76.2,5627.0,66.6876,66.6964,66.6701,66.6789,5627.0
2016-09-23 12:40:00,76.22,76.25,76.2,76.23,37994.0,66.6964,66.7226,66.6789,66.7051,37994.0
2016-09-23 12:50:00,76.22,76.27,76.22,76.26,6125.0,66.6964,66.7401,66.6964,66.7314,6125.0
2016-09-23 13:00:00,76.25,76.26,76.15,76.18,6788.0,66.7226,66.7314,66.6351,66.6614,6788.0
2016-09-23 13:10:00,76.17,76.18,76.15,76.17,8994.0,66.6526,66.6614,66.6351,66.6526,8994.0
2016-09-23 13:20:00,76.16,76.19,76.15,76.19,4615.0,66.6439,66.6701,66.6351,66.6701,4615.0
2016-09-23 13:30:00,76.17,76.19,76.14,76.16,9500.0,66.6526,66.6701,66.6264,66.6439,9500.0
2016-09-23 13:40:00,76.14,76.14,76.02,76.03,5672.0,66.6264,66.6264,66.5214,66.5301,5672.0
2016-09-23 13:50:00,76.04,76.05,75.97,75.99,7088.0,66.5389,66.5476,66.4776,66.4951,7088.0
2016-09-23 14:00:00,75.99,76.07,75.99,76.07,11764.0,66.4951,66.5651,66.4951,66.5651,11764.0
2016-09-23 14:10:00,76.06,76.13,76.04,76.12,12945.0,66.5564,66.6176,66.5389,66.6089,12945.0
2016-09-23 14:20:00,76.13,76.19,76.11,76.18,11719.0,66.6176,66.6701,66.6001,66.6614,11719.0
2016-09-23 14:30:00,76.16,76.2,76.13,76.17,10056.0,66.6439,66.6789,66.6176,66.6526,10056.0
2016-09-23 14:40:00,76.17,76.21,76.15,76.21,22571.0,66.6526,66.6876,66.6351,66.6876,22571.0
2016-09-23 14:50:00,76.2,76.24,76.18,76.24,9957.0,66.6789,66.7139,66.6614,66.7139,9957.0
2016-09-23 15:00:00,76.23,76.32,76.23,76.26,43318.0,66.7051,66.7839,66.7051,66.7314,43318.0
2016-09-23 15:10:00,76.26,76.26,76.1,76.1,5958.0,66.7314,66.7314,66.5914,66.5914,5958.0
2016-09-23 15:20:00,76.1,76.28,76.1,76.27,31684.0,66.5914,66.7489,66.5914,66.7401,31684.0
2016-09-23 15:30:00,76.26,76.31,76.23,76.27,28459.0,66.7314,66.7751,66.7051,66.7401,28459.0
2016-09-23 15:40:00,76.26,76.29,76.15,76.18,32095.0,66.7314,66.7576,66.6351,66.6614,32095.0
2016-09-23 15:50:00,76.17,76.19,76.11,76.11,84096.0,66.6526,66.6701,66.6001,66.6001,84096.0
2016-09-26 09:30:00,75.72,75.75,75.61,75.63,12983.0,66.2588,66.2851,66.1626,66.1801,12983.0
2016-09-26 09:40:00,75.63,75.89,75.62,75.87,10860.0,66.1801,66.4076,66.1713,66.3901,10860.0
2016-09-26 09:50:00,75.86,75.92,75.79,75.82,4776.0,66.3813,66.4339,66.3201,66.3463,4776.0
2016-09-26 10:00:00,75.82,75.82,75.73,75.82,8398.0,66.3463,66.3463,66.2676,66.3463,8398.0
2016-09-26 10:10:00,75.83,75.91,75.83,75.84,8700.0,66.3551,66.4251,66.3551,66.3638,8700.0
2016-09-26 10:20:00,75.84,75.86,75.74,75.79,4238.0,66.3638,66.3813,66.2763,66.3201,4238.0
2016-09-26 10:30:00,75.78,75.91,75.78,75.86,7790.0,66.3113,66.4251,66.3113,66.3813,7790.0
2016-09-26 10:40:00,75.86,75.9,75.85,75.89,4957.0,66.3813,66.4164,66.3726,66.4076,4957.0
2016-09-26 10:50:00,75.9,75.92,75.82,75.87,6099.0,66.4164,66.4339,66.3463,66.3901,6099.0
2016-09-26 11:00:00,75.84,75.84,75.75,75.77,8451.0,66.3638,66.3638,66.2851,66.3026,8451.0
2016-09-26 11:10:00,75.76,75.76,75.71,75.75,3653.0,66.2938,66.2938,66.2501,66.2851,3653.0
2016-09-26 11:20:00,75.73,75.74,75.69,75.74,6591.0,66.2676,66.2763,66.2326,66.2763,6591.0
2016-09-26 11:30:00,75.73,75.74,75.68,75.71,7551.0,66.2676,66.2763,66.2238,66.2501,7551.0
2016-09-26 11:40:00,75.73,75.8,75.71,75.74,18980.0,66.2676,66.3288,66.2501,66.2763,18980.0
2016-09-26 11:50:00,75.74,75.76,75.71,75.74,6642.0,66.2763,66.2938,66.2501,66.2763,6642.0
2016-09-26 12:00:00,75.74,75.77,75.73,75.77,5116.0,66.2763,66.3026,66.2676,66.3026,5116.0
2016-09-26 12:10:00,75.76,75.83,75.75,75.79,3336.0,66.2938,66.3551,66.2851,66.3201,3336.0
2016-09-26 12:20:00,75.79,75.81,75.76,75.8,3788.0,66.3201,66.3376,66.2938,66.3288,3788.0
2016-09-26 12:30:00,75.79,75.8,75.77,75.78,4485.0,66.3201,66.3288,66.3026,66.3113,4485.0
2016-09-26 12:40:00,75.77,75.86,75.75,75.83,5312.0,66.3026,66.3813,66.2851,66.3551,5312.0
2016-09-26 12:50:00,75.84,75.87,75.81,75.87,5139.0,66.3638,66.3901,66.3376,66.3901,5139.0
2016-09-26 13:00:00,75.86,75.91,75.85,75.91,20565.0,66.3813,66.4251,66.3726,66.4251,20565.0
2016-09-26 13:10:00,75.89,75.92,75.88,75.9,4967.0,66.4076,66.4339,66.3989,66.4164,4967.0
2016-09-26 13:20:00,75.89,75.9,75.87,75.89,11915.0,66.4076,66.4164,66.3901,66.4076,11915.0
2016-09-26 13:30:00,75.88,75.9,75.88,75.89,9754.0,66.3989,66.4164,66.3989,66.4076,9754.0
2016-09-26 13:40:00,75.89,75.93,75.86,75.87,14763.0,66.4076,66.4426,66.3813,66.3901,14763.0
2016-09-26 13:50:00,75.87,75.88,75.81,75.83,8310.0,66.3901,66.3989,66.3376,66.3551,8310.0
2016-09-26 14:00:00,75.83,75.94,75.82,75.92,14001.0,66.3551,66.4514,66.3463,66.4339,14001.0
2016-09-26 14:10:00,75.92,75.95,75.9,75.95,15741.0,66.4339,66.4601,66.4164,66.4601,15741.0
2016-09-26 14:20:00,75.93,76.01,75.89,76.01,13749.0,66.4426,66.5126,66.4076,66.5126,13749.0
2016-09-26 14:30:00,76.01,76.02,75.89,75.9,9488.0,66.5126,66.5214,66.4076,66.4164,9488.0
2016-09-26 14:40:00,75.9,76.0,75.9,76.0,9581.0,66.4164,66.5039,66.4164,66.5039,9581.0
2016-09-26 14:50:00,76.01,76.02,75.96,75.99,13515.0,66.5126,66.5214,66.4689,66.4951,13515.0
2016-09-26 15:00:00,75.99,76.08,75.98,76.06,17403.0,66.4951,66.5739,66.4864,66.5564,17403.0
2016-09-26 15:10:00,76.07,76.15,76.05,76.08,14769.0,66.5651,66.6351,66.5476,66.5739,14769.0
2016-09-26 15:20:00,76.07,76.16,76.06,76.12,15449.0,66.5651,66.6439,66.5564,66.6089,15449.0
2016-09-26 15:30:00,76.11,76.14,76.02,76.05,19758.0,66.6001,66.6264,66.5214,66.5476,19758.0
2016-09-26 15:40:00,76.05,76.05,75.91,76.0,31849.0,66.5476,66.5476,66.4251,66.5039,31849.0
2016-09-26 15:50:00,75.99,75.99,75.9,75.97,49935.0,66.4951,66.4951,66.4164,66.4776,49935.0
2016-09-27 09:30:00,75.95,76.0,75.73,75.93,20577.0,66.4601,66.5039,66.2676,66.4426,20577.0
2016-09-27 09:40:00,75.99,76.07,75.97,76.03,19838.0,66.4951,66.5651,66.4776,66.5301,19838.0
2016-09-27 09:50:00,76.04,76.13,76.02,76.13,10258.0,66.5389,66.6176,66.5214,66.6176,10258.0
2016-09-27 10:00:00,76.16,76.26,76.08,76.08,14322.0,66.6439,66.7314,66.5739,66.5739,14322.0
2016-09-27 10:10:00,76.09,76.14,76.05,76.12,4632.0,66.5826,66.6264,66.5476,66.6089,4632.0
2016-09-27 10:20:00,76.12,76.15,76.06,76.09,11239.0,66.6089,66.6351,66.5564,66.5826,11239.0
2016-09-27 10:30:00,76.09,76.12,75.98,76.04,14850.0,66.5826,66.6089,66.4864,66.5389,14850.0
2016-09-27 10:40:00,76.05,76.1,76.02,76.07,15089.0,66.5476,66.5914,66.5214,66.5651,15089.0
2016-09-27 10:50:00,76.08,76.13,76.01,76.02,10174.0,66.5739,66.6176,66.5126,66.5214,10174.0
2016-09-27 11:00:00,76.01,76.19,76.0,76.14,25401.0,66.5126,66.6701,66.5039,66.6264,25401.0
2016-09-27 11:10:00,76.13,76.22,76.13,76.21,19644.0,66.6176,66.6964,66.6176,66.6876,19644.0
2016-09-27 11:20:00,76.22,76.34,76.21,76.34,20662.0,66.6964,66.8014,66.6876,66.8014,20662.0
2016-09-27 11:30:00,76.36,76.42,76.34,76.35,19753.0,66.8189,66.8714,66.8014,66.8101,19753.0
2016-09-27 11:40:00,76.33,76.42,76.3,76.38,43163.0,66.7926,66.8714,66.7664,66.8364,43163.0
2016-09-27 11:50:00,76.38,76.4,76.38,76.4,26735.0,66.8364,66.8539,66.8364,66.8539,26735.0
2016-09-27 12:00:00,76.38,76.39,76.26,76.32,17096.0,66.8364,66.8451,66.7314,66.7839,17096.0
2016-09-27 12:10:00,76.32,76.36,76.29,76.36,9166.0,66.7839,66.8189,66.7576,66.8189,9166.0
2016-09-27 12:20:00,76.37,76.45,76.36,76.37,37878.0,66.8276,66.8976,66.8189,66.8276,37878.0
2016-09-27 12:30:00,76.38,76.39,76.35,76.35,8708.0,66.8364,66.8451,66.8101,66.8101,8708.0
2016-09-27 12:40:00,76.35,76.36,76.33,76.35,10499.0,66.8101,66.8189,66.7926,66.8101,10499.0
2016-09-27 12:50:00,76.34,76.41,76.34,76.38,7674.0,66.8014,66.8626,66.8014,66.8364,7674.0
2016-09-27 13:00:00,76.38,76.39,76.36,76.37,34455.0,66.8364,66.8451,66.8189,66.8276,34455.0
2016-09-27 13:10:00,76.37,76.4,76.37,76.37,20613.0,66.8276,66.8539,66.8276,66.8276,20613.0
2016-09-27 13:20:00,76.38,76.4,76.37,76.38,14033.0,66.8364,66.8539,66.8276,66.8364,14033.0
2016-09-27 13:30:00,76.37,76.38,76.37,76.37,21120.0,66.8276,66.8364,66.8276,66.8276,21120.0
2016-09-27 13:40:00,76.37,76.38,76.34,76.34,21474.0,66.8276,66.8364,66.8014,66.8014,21474.0
2016-09-27 13:50:00,76.33,76.36,76.31,76.34,14545.0,66.7926,66.8189,66.7751,66.8014,14545.0
2016-09-27 14:00:00,76.34,76.38,76.34,76.35,8179.0,66.8014,66.8364,66.8014,66.8101,8179.0
2016-09-27 14:10:00,76.35,76.37,76.34,76.35,10770.0,66.8101,66.8276,66.8014,66.8101,10770.0
2016-09-27 14:20:00,76.35,76.36,76.34,76.35,16241.0,66.8101,66.8189,66.8014,66.8101,16241.0
2016-09-27 14:30:00,76.35,76.35,76.28,76.29,53238.0,66.8101,66.8101,66.7489,66.7576,53238.0
2016-09-27 14:40:00,76.3,76.31,76.26,76.26,13961.0,66.7664,66.7751,66.7314,66.7314,13961.0
2016-09-27 14:50:00,76.27,76.29,76.25,76.29,8398.0,66.7401,66.7576,66.7226,66.7576,8398.0
2016-09-27 15:00:00,76.29,76.34,76.28,76.3,46609.0,66.7576,66.8014,66.7489,66.7664,46609.0
2016-09-27 15:10:00,76.3,76.33,76.3,76.32,24640.0,66.7664,66.7926,66.7664,66.7839,24640.0
2016-09-27 15:20:00,76.31,76.41,76.3,76.4,68373.0,66.7751,66.8626,66.7664,66.8539,68373.0
2016-09-27 15:30:00,76.4,76.4,76.3,76.31,25935.0,66.8539,66.8539,66.7664,66.7751,25935.0
2016-09-27 15:40:00,76.31,76.32,76.23,76.27,60545.0,66.7751,66.7839,66.7051,66.7401,60545.0
2016-09-27 15:50:00,76.27,76.33,76.27,76.31,110555.0,66.7401,66.7926,66.7401,66.7751,110555.0
2016-09-28 09:30:00,76.29,76.59,76.16,76.56,11362.0,66.7576,67.0201,66.6439,66.9939,11362.0
2016-09-28 09:40:00,76.59,76.96,76.59,76.88,24233.0,67.0201,67.3439,67.0201,67.2739,24233.0
2016-09-28 09:50:00,76.9,76.9,76.77,76.81,16641.0,67.2914,67.2914,67.1776,67.2126,16641.0
2016-09-28 10:00:00,76.81,76.83,76.7,76.75,20370.0,67.2126,67.2301,67.1164,67.1601,20370.0
2016-09-28 10:10:00,76.72,76.79,76.71,76.79,8312.0,67.1339,67.1951,67.1251,67.1951,8312.0
2016-09-28 10:20:00,76.77,76.8,76.73,76.75,6380.0,67.1776,67.2039,67.1426,67.1601,6380.0
2016-09-28 10:30:00,76.78,76.81,76.71,76.72,16268.0,67.1864,67.2126,67.1251,67.1339,16268.0
2016-09-28 10:40:00,76.72,76.77,76.7,76.7,8324.0,67.1339,67.1776,67.1164,67.1164,8324.0
2016-09-28 10:50:00,76.69,76.75,76.62,76.64,24258.0,67.1076,67.1601,67.0464,67.0639,24258.0
2016-09-28 11:00:00,76.62,76.62,76.43,76.54,26558.0,67.0464,67.0464,66.8801,66.9764,26558.0
2016-09-28 11:10:00,76.54,76.68,76.54,76.68,15158.0,66.9764,67.0989,66.9764,67.0989,15158.0
2016-09-28 11:20:00,76.68,76.73,76.62,76.66,12107.0,67.0989,67.1426,67.0464,67.0814,12107.0
2016-09-28 11:30:00,76.64,76.72,76.58,76.69,23861.0,67.0639,67.1339,67.0114,67.1076,23861.0
2016-09-28 11:40:00,76.7,76.73,76.54,76.56,9814.0,67.1164,67.1426,66.9764,66.9939,9814.0
2016-09-28 11:50:00,76.56,76.61,76.53,76.59,12137.0,66.9939,67.0376,66.9676,67.0201,12137.0
2016-09-28 12:00:00,76.57,76.68,76.55,76.68,23890.0,67.0026,67.0989,66.9851,67.0989,23890.0
2016-09-28 12:10:00,76.67,76.71,76.65,76.68,16842.0,67.0901,67.1251,67.0726,67.0989,16842.0
2016-09-28 12:20:00,76.66,76.69,76.55,76.57,7598.0,67.0814,67.1076,66.9851,67.0026,7598.0
2016-09-28 12:30:00,76.58,76.66,76.57,76.65,9459.0,67.0114,67.0814,67.0026,67.0726,9459.0
2016-09-28 12:40:00,76.65,76.71,76.63,76.67,12098.0,67.0726,67.1251,67.0551,67.0901,12098.0
2016-09-28 12:50:00,76.67,76.7,76.63,76.68,9961.0,67.0901,67.1164,67.0551,67.0989,9961.0
2016-09-28 13:00:00,76.68,76.68,76.59,76.59,14973.0,67.0989,67.0989,67.0201,67.0201,14973.0
2016-09-28 13:10:00,76.59,76.61,76.49,76.58,37631.0,67.0201,67.0376,66.9326,67.0114,37631.0
2016-09-28 13:20:00,76.59,76.71,76.57,76.61,13426.0,67.0201,67.1251,67.0026,67.0376,13426.0
2016-09-28 13:30:00,76.61,76.75,76.61,76.73,7105.0,67.0376,67.1601,67.0376,67.1426,7105.0
2016-09-28 13:40:00,76.73,76.75,76.61,76.62,14885.0,67.1426,67.1601,67.0376,67.0464,14885.0
2016-09-28 13:50:00,76.62,76.7,76.61,76.69,13954.0,67.0464,67.1164,67.0376,67.1076,13954.0
2016-09-28 14:00:00,76.68,76.73,76.65,76.7,16575.0,67.0989,67.1426,67.0726,67.1164,16575.0
2016-09-28 14:10:00,76.7,76.75,76.61,76.7,38363.0,67.1164,67.1601,67.0376,67.1164,38363.0
2016-09-28 14:20:00,76.7,76.74,76.63,76.68,33557.0,67.1164,67.1514,67.0551,67.0989,33557.0
2016-09-28 14:30:00,76.72,76.73,76.64,76.7,30569.0,67.1339,67.1426,67.0639,67.1164,30569.0
2016-09-28 14:40:00,76.71,76.72,76.65,76.65,32107.0,67.1251,67.1339,67.0726,67.0726,32107.0
2016-09-28 14:50:00,76.65,76.78,76.64,76.75,38663.0,67.0726,67.1864,67.0639,67.1601,38663.0
2016-09-28 15:00:00,76.75,76.82,76.7,76.75,17545.0,67.1601,67.2214,67.1164,67.1601,17545.0
2016-09-28 15:10:00,76.74,76.81,76.74,76.76,54709.0,67.1514,67.2126,67.1514,67.1689,54709.0
2016-09-28 15:20:00,76.76,76.82,76.7,76.72,26667.0,67.1689,67.2214,67.1164,67.1339,26667.0
2016-09-28 15:30:00,76.72,76.72,76.58,76.65,32755.0,67.1339,67.1339,67.0114,67.0726,32755.0
2016-09-28 15:40:00,76.66,76.8,76.65,76.8,49370.0,67.0814,67.2039,67.0726,67.2039,49370.0
2016-09-28 15:50:00,76.79,76.8,76.77,76.78,90868.0,67.1951,67.2039,67.1776,67.1864,90868.0
2016-09-29 09:30:00,76.46,76.49,76.16,76.25,31394.0,66.9064,66.9326,66.6439,66.7226,31394.0
2016-09-29 09:40:00,76.26,76.36,76.24,76.32,14085.0,66.7314,66.8189,66.7139,66.7839,14085.0
2016-09-29 09:50:00,76.33,76.67,76.32,76.62,483316.0,66.7926,67.0901,66.7839,67.0464,483316.0
2016-09-29 10:00:00,76.64,76.66,76.42,76.53,22733.0,67.0639,67.0814,66.8714,66.9676,22733.0
2016-09-29 10:10:00,76.5,76.59,76.42,76.59,20912.0,66.9414,67.0201,66.8714,67.0201,20912.0
2016-09-29 10:20:00,76.59,76.72,76.57,76.68,11812.0,67.0201,67.1339,67.0026,67.0989,11812.0
2016-09-29 10:30:00,76.67,76.79,76.63,76.79,11405.0,67.0901,67.1951,67.0551,67.1951,11405.0
2016-09-29 10:40:00,76.8,76.83,76.7,76.72,14747.0,67.2039,67.2301,67.1164,67.1339,14747.0
2016-09-29 10:50:00,76.74,76.86,76.72,76.8,13148.0,67.1514,67.2564,67.1339,67.2039,13148.0
2016-09-29 11:00:00,76.79,76.91,76.77,76.91,17648.0,67.1951,67.3002,67.1776,67.3002,17648.0
2016-09-29 11:10:00,76.9,76.91,76.86,76.9,18385.0,67.2914,67.3002,67.2564,67.2914,18385.0
2016-09-29 11:20:00,76.89,76.92,76.86,76.86,62190.0,67.2827,67.3089,67.2564,67.2564,62190.0
2016-09-29 11:30:00,76.87,76.99,76.85,76.96,19996.0,67.2652,67.3702,67.2476,67.3439,19996.0
2016-09-29 11:40:00,76.96,76.97,76.88,76.89,7809.0,67.3439,67.3527,67.2739,67.2827,7809.0
2016-09-29 11:50:00,76.89,76.99,76.87,76.98,24107.0,67.2827,67.3702,67.2652,67.3614,24107.0
2016-09-29 12:00:00,76.98,77.0,76.97,76.99,26097.0,67.3614,67.3789,67.3527,67.3702,26097.0
2016-09-29 12:10:00,76.98,77.01,76.97,77.01,7304.0,67.3614,67.3877,67.3527,67.3877,7304.0
2016-09-29 12:20:00,77.02,77.02,76.98,77.0,27959.0,67.3964,67.3964,67.3614,67.3789,27959.0
2016-09-29 12:30:00,76.98,77.01,76.98,77.0,11160.0,67.3614,67.3877,67.3614,67.3789,11160.0
2016-09-29 12:40:00,77.0,77.0,76.86,76.9,47617.0,67.3789,67.3789,67.2564,67.2914,47617.0
2016-09-29 12:50:00,76.9,76.92,76.76,76.8,64046.0,67.2914,67.3089,67.1689,67.2039,64046.0
2016-09-29 13:00:00,76.8,76.81,76.66,76.76,39045.0,67.2039,67.2126,67.0814,67.1689,39045.0
2016-09-29 13:10:00,76.77,76.94,76.76,76.89,11269.0,67.1776,67.3264,67.1689,67.2827,11269.0
2016-09-29 13:20:00,76.88,77.01,76.86,76.91,12022.0,67.2739,67.3877,67.2564,67.3002,12022.0
2016-09-29 13:30:00,76.9,76.97,76.88,76.9,7510.0,67.2914,67.3527,67.2739,67.2914,7510.0
2016-09-29 13:40:00,76.91,76.92,76.82,76.83,18755.0,67.3002,67.3089,67.2214,67.2301,18755.0
2016-09-29 13:50:00,76.84,76.84,76.61,76.72,11858.0,67.2389,67.2389,67.0376,67.1339,11858.0
2016-09-29 14:00:00,76.7,76.8,76.67,76.79,8285.0,67.1164,67.2039,67.0901,67.1951,8285.0
2016-09-29 14:10:00,76.81,76.99,76.74,76.95,20426.0,67.2126,67.3702,67.1514,67.3352,20426.0
2016-09-29 14:20:00,76.96,77.19,76.96,77.19,30067.0,67.3439,67.5452,67.3439,67.5452,30067.0
2016-09-29 14:30:00,77.19,77.26,77.17,77.21,25390.0,67.5452,67.6064,67.5277,67.5627,25390.0
2016-09-29 14:40:00,77.22,77.27,77.16,77.27,13850.0,67.5714,67.6152,67.5189,67.6152,13850.0
2016-09-29 14:50:00,77.24,77.28,77.2,77.24,17409.0,67.5889,67.6239,67.5539,67.5889,17409.0
2016-09-29 15:00:00,77.21,77.28,77.17,77.28,27383.0,67.5627,67.6239,67.5277,67.6239,27383.0
2016-09-29 15:10:00,77.27,77.35,77.24,77.29,48431.0,67.6152,67.6852,67.5889,67.6327,48431.0
2016-09-29 15:20:00,77.29,77.33,77.19,77.31,58776.0,67.6327,67.6677,67.5452,67.6502,58776.0
2016-09-29 15:30:00,77.31,77.36,77.18,77.36,79913.0,67.6502,67.6939,67.5364,67.6939,79913.0
2016-09-29 15:40:00,77.37,77.37,77.18,77.2,91001.0,67.7027,67.7027,67.5364,67.5539,91001.0
2016-09-29 15:50:00,77.2,77.23,77.09,77.22,151613.0,67.5539,67.5802,67.4577,67.5714,151613.0
2016-09-30 09:30:00,77.48,77.5,76.96,76.96,40537.0,67.7989,67.8164,67.3439,67.3439,40537.0
2016-09-30 09:40:00,76.97,76.99,76.83,76.94,33816.0,67.3527,67.3702,67.2301,67.3264,33816.0
2016-09-30 09:50:00,76.94,77.0,76.68,76.68,125111.0,67.3264,67.3789,67.0989,67.0989,125111.0
2016-09-30 10:00:00,76.67,76.85,76.67,76.8,19392.0,67.0901,67.2476,67.0901,67.2039,19392.0
2016-09-30 10:10:00,76.82,76.84,76.66,76.68,11586.0,67.2214,67.2389,67.0814,67.0989,11586.0
2016-09-30 10:20:00,76.66,76.68,76.59,76.67,6855.0,67.0814,67.0989,67.0201,67.0901,6855.0
2016-09-30 10:30:00,76.68,76.75,76.52,76.52,10405.0,67.0989,67.1601,66.9589,66.9589,10405.0
2016-09-30 10:40:00,76.53,76.57,76.46,76.46,18384.0,66.9676,67.0026,66.9064,66.9064,18384.0
2016-09-30 10:50:00,76.48,76.48,76.35,76.37,24607.0,66.9239,66.9239,66.8101,66.8276,24607.0
2016-09-30 11:00:00,76.36,76.45,76.28,76.32,29367.0,66.8189,66.8976,66.7489,66.7839,29367.0
2016-09-30 11:10:00,76.33,76.41,76.23,76.3,36072.0,66.7926,66.8626,66.7051,66.7664,36072.0
2016-09-30 11:20:00,76.33,76.37,76.25,76.27,18195.0,66.7926,66.8276,66.7226,66.7401,18195.0
2016-09-30 11:30:00,76.26,76.29,76.18,76.2,23224.0,66.7314,66.7576,66.6614,66.6789,23224.0
2016-09-30 11:40:00,76.18,76.25,76.1,76.23,30100.0,66.6614,66.7226,66.5914,66.7051,30100.0
2016-09-30 11:50:00,76.24,76.24,76.13,76.16,10535.0,66.7139,66.7139,66.6176,66.6439,10535.0
2016-09-30 12:00:00,76.14,76.14,76.05,76.06,14253.0,66.6264,66.6264,66.5476,66.5564,14253.0
2016-09-30 12:10:00,76.07,76.29,76.07,76.28,17389.0,66.5651,66.7576,66.5651,66.7489,17389.0
2016-09-30 12:20:00,76.29,76.32,76.2,76.27,26235.0,66.7576,66.7839,66.6789,66.7401,26235.0
2016-09-30 12:30:00,76.27,76.33,76.21,76.33,12794.0,66.7401,66.7926,66.6876,66.7926,12794.0
2016-09-30 12:40:00,76.34,76.39,76.23,76.29,9690.0,66.8014,66.8451,66.7051,66.7576,9690.0
2016-09-30 12:50:00,76.29,76.33,76.27,76.32,16362.0,66.7576,66.7926,66.7401,66.7839,16362.0
2016-09-30 13:00:00,76.33,76.44,76.33,76.4,16060.0,66.7926,66.8889,66.7926,66.8539,16060.0
2016-09-30 13:10:00,76.42,76.44,76.37,76.4,20944.0,66.8714,66.8889,66.8276,66.8539,20944.0
2016-09-30 13:20:00,76.4,76.41,76.27,76.3,26405.0,66.8539,66.8626,66.7401,66.7664,26405.0
2016-09-30 13:30:00,76.29,76.33,76.22,76.26,10611.0,66.7576,66.7926,66.6964,66.7314,10611.0
2016-09-30 13:40:00,76.27,76.28,76.14,76.22,12009.0,66.7401,66.7489,66.6264,66.6964,12009.0
2016-09-30 13:50:00,76.22,76.27,76.16,76.24,11966.0,66.6964,66.7401,66.6439,66.7139,11966.0
2016-09-30 14:00:00,76.26,76.27,76.18,76.18,9928.0,66.7314,66.7401,66.6614,66.6614,9928.0
2016-09-30 14:10:00,76.19,76.23,76.17,76.19,12549.0,66.6701,66.7051,66.6526,66.6701,12549.0
2016-09-30 14:20:00,76.19,76.29,76.19,76.26,17660.0,66.6701,66.7576,66.6701,66.7314,17660.0
2016-09-30 14:30:00,76.26,76.27,76.2,76.24,13499.0,66.7314,66.7401,66.6789,66.7139,13499.0
2016-09-30 14:40:00,76.23,76.26,76.2,76.21,14584.0,66.7051,66.7314,66.6789,66.6876,14584.0
2016-09-30 14:50:00,76.2,76.21,76.14,76.19,13390.0,66.6789,66.6876,66.6264,66.6701,13390.0
2016-09-30 15:00:00,76.2,76.23,76.19,76.19,27137.0,66.6789,66.7051,66.6701,66.6701,27137.0
2016-09-30 15:10:00,76.19,76.25,76.17,76.25,24154.0,66.6701,66.7226,66.6526,66.7226,24154.0
2016-09-30 15:20:00,76.25,76.35,76.23,76.34,21838.0,66.7226,66.8101,66.7051,66.8014,21838.0
2016-09-30 15:30:00,76.33,76.37,76.3,76.31,37282.0,66.7926,66.8276,66.7664,66.7751,37282.0
2016-09-30 15:40:00,76.3,76.46,76.27,76.36,86794.0,66.7664,66.9064,66.7401,66.8189,86794.0
2016-09-30 15:50:00,76.35,76.42,76.28,76.29,203509.0,66.8101,66.8714,66.7489,66.7576,203509.0
2016-10-03 09:30:00,75.98,76.39,75.96,76.36,21794.0,66.4864,66.8451,66.4689,66.8189,21794.0
2016-10-03 09:40:00,76.39,76.39,76.03,76.08,6948.0,66.8451,66.8451,66.5301,66.5739,6948.0
2016-10-03 09:50:00,76.13,76.21,75.98,75.98,18911.0,66.6176,66.6876,66.4864,66.4864,18911.0
2016-10-03 10:00:00,76.01,76.34,76.0,76.19,14826.0,66.5126,66.8014,66.5039,66.6701,14826.0
2016-10-03 10:10:00,76.18,76.2,75.98,76.01,9801.0,66.6614,66.6789,66.4864,66.5126,9801.0
2016-10-03 10:20:00,76.02,76.04,75.79,75.8,13159.0,66.5214,66.5389,66.3201,66.3288,13159.0
2016-10-03 10:30:00,75.78,75.94,75.78,75.87,8218.0,66.3113,66.4514,66.3113,66.3901,8218.0
2016-10-03 10:40:00,75.89,75.92,75.85,75.88,8256.0,66.4076,66.4339,66.3726,66.3989,8256.0
2016-10-03 10:50:00,75.87,75.89,75.84,75.85,21951.0,66.3901,66.4076,66.3638,66.3726,21951.0
2016-10-03 11:00:00,75.85,75.86,75.73,75.73,11667.0,66.3726,66.3813,66.2676,66.2676,11667.0
2016-10-03 11:10:00,75.76,75.78,75.67,75.71,13312.0,66.2938,66.3113,66.2151,66.2501,13312.0
2016-10-03 11:20:00,75.72,75.78,75.7,75.7,6542.0,66.2588,66.3113,66.2413,66.2413,6542.0
2016-10-03 11:30:00,75.7,75.78,75.67,75.74,9852.0,66.2413,66.3113,66.2151,66.2763,9852.0
2016-10-03 11:40:00,75.72,75.73,75.64,75.64,19214.0,66.2588,66.2676,66.1888,66.1888,19214.0
2016-10-03 11:50:00,75.62,75.62,75.45,75.46,18757.0,66.1713,66.1713,66.0226,66.0313,18757.0
2016-10-03 12:00:00,75.45,75.48,75.42,75.47,14912.0,66.0226,66.0488,65.9963,66.0401,14912.0
2016-10-03 12:10:00,75.47,75.54,75.44,75.45,19937.0,66.0401,66.1013,66.0138,66.0226,19937.0
2016-10-03 12:20:00,75.44,75.48,75.39,75.48,11105.0,66.0138,66.0488,65.9701,66.0488,11105.0
2016-10-03 12:30:00,75.46,75.48,75.34,75.4,15192.0,66.0313,66.0488,65.9263,65.9788,15192.0
2016-10-03 12:40:00,75.4,75.45,75.36,75.45,10471.0,65.9788,66.0226,65.9438,66.0226,10471.0
2016-10-03 12:50:00,75.47,75.56,75.45,75.51,11498.0,66.0401,66.1188,66.0226,66.0751,11498.0
2016-10-03 13:00:00,75.52,75.57,75.5,75.51,8548.0,66.0838,66.1276,66.0663,66.0751,8548.0
2016-10-03 13:10:00,75.52,75.55,75.44,75.5,9767.0,66.0838,66.1101,66.0138,66.0663,9767.0
2016-10-03 13:20:00,75.52,75.58,75.51,75.53,7868.0,66.0838,66.1363,66.0751,66.0926,7868.0
2016-10-03 13:30:00,75.54,75.57,75.5,75.51,9017.0,66.1013,66.1276,66.0663,66.0751,9017.0
2016-10-03 13:40:00,75.52,75.55,75.49,75.5,8663.0,66.0838,66.1101,66.0576,66.0663,8663.0
2016-10-03 13:50:00,75.53,75.55,75.41,75.47,27091.0,66.0926,66.1101,65.9876,66.0401,27091.0
2016-10-03 14:00:00,75.48,75.54,75.45,75.45,14014.0,66.0488,66.1013,66.0226,66.0226,14014.0
2016-10-03 14:10:00,75.46,75.49,75.39,75.4,15568.0,66.0313,66.0576,65.9701,65.9788,15568.0
2016-10-03 14:20:00,75.39,75.47,75.39,75.4,25107.0,65.9701,66.0401,65.9701,65.9788,25107.0
2016-10-03 14:30:00,75.38,75.4,75.31,75.32,9368.0,65.9613,65.9788,65.9001,65.9088,9368.0
2016-10-03 14:40:00,75.32,75.34,75.26,75.26,15701.0,65.9088,65.9263,65.8563,65.8563,15701.0
2016-10-03 14:50:00,75.28,75.29,75.25,75.29,12592.0,65.8738,65.8826,65.8476,65.8826,12592.0
2016-10-03 15:00:00,75.31,75.32,75.19,75.2,25027.0,65.9001,65.9088,65.7951,65.8038,25027.0
2016-10-03 15:10:00,75.19,75.22,75.17,75.2,20458.0,65.7951,65.8213,65.7776,65.8038,20458.0
2016-10-03 15:20:00,75.21,75.26,75.17,75.2,15724.0,65.8126,65.8563,65.7776,65.8038,15724.0
2016-10-03 15:30:00,75.2,75.25,75.19,75.2,70688.0,65.8038,65.8476,65.7951,65.8038,70688.0
2016-10-03 15:40:00,75.21,75.3,75.19,75.28,83319.0,65.8126,65.8913,65.7951,65.8738,83319.0
2016-10-03 15:50:00,75.27,75.32,75.22,75.25,164761.0,65.8651,65.9088,65.8213,65.8476,164761.0
2016-10-04 09:30:00,75.13,75.6,75.13,75.5,47580.0,65.7426,66.1538,65.7426,66.0663,47580.0
2016-10-04 09:40:00,75.53,75.55,75.19,75.19,22758.0,66.0926,66.1101,65.7951,65.7951,22758.0
2016-10-04 09:50:00,75.2,75.33,75.15,75.33,16943.0,65.8038,65.9176,65.7601,65.9176,16943.0
2016-10-04 10:00:00,75.34,75.36,75.15,75.19,9397.0,65.9263,65.9438,65.7601,65.7951,9397.0
2016-10-04 10:10:00,75.2,75.21,74.94,75.02,17902.0,65.8038,65.8126,65.5763,65.6463,17902.0
2016-10-04 10:20:00,75.02,75.14,75.0,75.12,7758.0,65.6463,65.7513,65.6288,65.7338,7758.0
2016-10-04 10:30:00,75.18,75.2,75.1,75.2,7611.0,65.7863,65.8038,65.7163,65.8038,7611.0
2016-10-04 10:40:00,75.2,75.33,75.18,75.22,8325.0,65.8038,65.9176,65.7863,65.8213,8325.0
2016-10-04 10:50:00,75.24,75.28,75.15,75.15,9265.0,65.8388,65.8738,65.7601,65.7601,9265.0
2016-10-04 11:00:00,75.18,75.18,74.94,74.95,14935.0,65.7863,65.7863,65.5763,65.5851,14935.0
2016-10-04 11:10:00,74.95,74.95,74.74,74.83,11119.0,65.5851,65.5851,65.4013,65.48,11119.0
2016-10-04 11:20:00,74.82,74.95,74.81,74.9,12938.0,65.4713,65.5851,65.4625,65.5413,12938.0
2016-10-04 11:30:00,74.88,75.04,74.79,74.8,18765.0,65.5238,65.6638,65.445,65.4538,18765.0
2016-10-04 11:40:00,74.85,74.98,74.83,74.96,10017.0,65.4975,65.6113,65.48,65.5938,10017.0
2016-10-04 11:50:00,74.95,75.03,74.89,74.94,7741.0,65.5851,65.6551,65.5326,65.5763,7741.0
2016-10-04 12:00:00,74.95,74.97,74.88,74.92,7687.0,65.5851,65.6026,65.5238,65.5588,7687.0
2016-10-04 12:10:00,74.94,75.03,74.84,74.99,6451.0,65.5763,65.6551,65.4888,65.6201,6451.0
2016-10-04 12:20:00,74.97,75.05,74.93,74.98,9053.0,65.6026,65.6726,65.5676,65.6113,9053.0
2016-10-04 12:30:00,74.96,75.01,74.91,74.97,8273.0,65.5938,65.6376,65.5501,65.6026,8273.0
2016-10-04 12:40:00,74.98,75.0,74.81,74.81,9509.0,65.6113,65.6288,65.4625,65.4625,9509.0
2016-10-04 12:50:00,74.81,74.83,74.7,74.7,15698.0,65.4625,65.48,65.3663,65.3663,15698.0
2016-10-04 13:00:00,74.69,74.7,74.49,74.52,11899.0,65.3575,65.3663,65.1825,65.2088,11899.0
2016-10-04 13:10:00,74.52,74.56,74.36,74.39,17778.0,65.2088,65.2438,65.0688,65.095,17778.0
2016-10-04 13:20:00,74.41,74.41,74.19,74.39,23246.0,65.1125,65.1125,64.92,65.095,23246.0
2016-10-04 13:30:00,74.37,74.41,74.32,74.35,11949.0,65.0775,65.1125,65.0338,65.06,11949.0
2016-10-04 13:40:00,74.35,74.35,74.19,74.21,22117.0,65.06,65.06,64.92,64.9375,22117.0
2016-10-04 13:50:00,74.22,74.24,74.01,74.12,33815.0,64.9463,64.9638,64.7625,64.8588,33815.0
2016-10-04 14:00:00,74.13,74.35,74.13,74.34,21167.0,64.8675,65.06,64.8675,65.0513,21167.0
2016-10-04 14:10:00,74.35,74.39,74.29,74.29,15823.0,65.06,65.095,65.0075,65.0075,15823.0
2016-10-04 14:20:00,74.32,74.32,74.2,74.23,13968.0,65.0338,65.0338,64.9288,64.955,13968.0
2016-10-04 14:30:00,74.23,74.34,74.23,74.26,15059.0,64.955,65.0513,64.955,64.9813,15059.0
2016-10-04 14:40:00,74.26,74.36,74.26,74.28,32126.0,64.9813,65.0688,64.9813,64.9988,32126.0
2016-10-04 14:50:00,74.29,74.43,74.18,74.19,22123.0,65.0075,65.13,64.9113,64.92,22123.0
2016-10-04 15:00:00,74.21,74.37,74.19,74.37,18143.0,64.9375,65.0775,64.92,65.0775,18143.0
2016-10-04 15:10:00,74.38,74.4,74.35,74.4,15098.0,65.0863,65.1038,65.06,65.1038,15098.0
2016-10-04 15:20:00,74.42,74.53,74.41,74.52,22522.0,65.1213,65.2175,65.1125,65.2088,22522.0
2016-10-04 15:30:00,74.55,74.57,74.44,74.48,30291.0,65.235,65.2525,65.1388,65.1738,30291.0
2016-10-04 15:40:00,74.48,74.56,74.45,74.48,36811.0,65.1738,65.2438,65.1475,65.1738,36811.0
2016-10-04 15:50:00,74.48,74.48,74.39,74.43,71284.0,65.1738,65.1738,65.095,65.13,71284.0
2016-10-05 09:30:00,74.72,74.84,74.64,74.79,19439.0,65.3838,65.4888,65.3138,65.445,19439.0
2016-10-05 09:40:00,74.83,74.94,74.78,74.8,12522.0,65.48,65.5763,65.4363,65.4538,12522.0
2016-10-05 09:50:00,74.82,74.83,74.57,74.58,24927.0,65.4713,65.48,65.2525,65.2613,24927.0
2016-10-05 10:00:00,74.58,74.67,74.52,74.64,19260.0,65.2613,65.34,65.2088,65.3138,19260.0
2016-10-05 10:10:00,74.63,74.79,74.55,74.55,7438.0,65.305,65.445,65.235,65.235,7438.0
2016-10-05 10:20:00,74.53,74.59,74.43,74.44,28642.0,65.2175,65.27,65.13,65.1388,28642.0
2016-10-05 10:30:00,74.44,74.47,74.36,74.39,20089.0,65.1388,65.165,65.0688,65.095,20089.0
2016-10-05 10:40:00,74.38,74.39,74.17,74.17,12374.0,65.0863,65.095,64.9025,64.9025,12374.0
2016-10-05 10:50:00,74.19,74.24,74.12,74.16,16504.0,64.92,64.9638,64.8588,64.8938,16504.0
2016-10-05 11:00:00,74.18,74.22,74.15,74.19,15951.0,64.9113,64.9463,64.885,64.92,15951.0
2016-10-05 11:10:00,74.23,74.36,74.23,74.23,8622.0,64.955,65.0688,64.955,64.955,8622.0
2016-10-05 11:20:00,74.25,74.25,74.2,74.23,8474.0,64.9725,64.9725,64.9288,64.955,8474.0
2016-10-05 11:30:00,74.25,74.37,74.25,74.37,8391.0,64.9725,65.0775,64.9725,65.0775,8391.0
2016-10-05 11:40:00,74.38,74.46,74.34,74.46,8282.0,65.0863,65.1563,65.0513,65.1563,8282.0
2016-10-05 11:50:00,74.46,74.48,74.4,74.41,6335.0,65.1563,65.1738,65.1038,65.1125,6335.0
2016-10-05 12:00:00,74.41,74.54,74.41,74.49,5704.0,65.1125,65.2263,65.1125,65.1825,5704.0
2016-10-05 12:10:00,74.51,74.52,74.47,74.51,4467.0,65.2,65.2088,65.165,65.2,4467.0
2016-10-05 12:20:00,74.54,74.56,74.5,74.55,8669.0,65.2263,65.2438,65.1913,65.235,8669.0
2016-10-05 12:30:00,74.56,74.63,74.53,74.63,9542.0,65.2438,65.305,65.2175,65.305,9542.0
2016-10-05 12:40:00,74.65,74.65,74.58,74.63,7207.0,65.3225,65.3225,65.2613,65.305,7207.0
2016-10-05 12:50:00,74.61,74.62,74.48,74.5,44358.0,65.2875,65.2963,65.1738,65.1913,44358.0
2016-10-05 13:00:00,74.5,74.64,74.48,74.53,13773.0,65.1913,65.3138,65.1738,65.2175,13773.0
2016-10-05 13:10:00,74.54,74.56,74.51,74.53,7422.0,65.2263,65.2438,65.2,65.2175,7422.0
2016-10-05 13:20:00,74.54,74.54,74.33,74.4,32381.0,65.2263,65.2263,65.0425,65.1038,32381.0
2016-10-05 13:30:00,74.4,74.45,74.32,74.39,90152.0,65.1038,65.1475,65.0338,65.095,90152.0
2016-10-05 13:40:00,74.39,74.44,74.29,74.3,28974.0,65.095,65.1388,65.0075,65.0163,28974.0
2016-10-05 13:50:00,74.34,74.39,74.25,74.34,31781.0,65.0513,65.095,64.9725,65.0513,31781.0
2016-10-05 14:00:00,74.36,74.56,74.33,74.54,11429.0,65.0688,65.2438,65.0425,65.2263,11429.0
2016-10-05 14:10:00,74.53,74.57,74.45,74.45,16525.0,65.2175,65.2525,65.1475,65.1475,16525.0
2016-10-05 14:20:00,74.46,74.51,74.43,74.47,18366.0,65.1563,65.2,65.13,65.165,18366.0
2016-10-05 14:30:00,74.48,74.49,74.42,74.46,13325.0,65.1738,65.1825,65.1213,65.1563,13325.0
2016-10-05 14:40:00,74.47,74.5,74.41,74.43,8492.0,65.165,65.1913,65.1125,65.13,8492.0
2016-10-05 14:50:00,74.43,74.43,74.4,74.4,11668.0,65.13,65.13,65.1038,65.1038,11668.0
2016-10-05 15:00:00,74.4,74.41,74.3,74.37,13194.0,65.1038,65.1125,65.0163,65.0775,13194.0
2016-10-05 15:10:00,74.38,74.39,74.32,74.36,12730.0,65.0863,65.095,65.0338,65.0688,12730.0
2016-10-05 15:20:00,74.36,74.36,74.23,74.25,16804.0,65.0688,65.0688,64.955,64.9725,16804.0
2016-10-05 15:30:00,74.25,74.34,74.25,74.33,19978.0,64.9725,65.0513,64.9725,65.0425,19978.0
2016-10-05 15:40:00,74.33,74.39,74.24,74.31,49441.0,65.0425,65.095,64.9638,65.025,49441.0
2016-10-05 15:50:00,74.31,74.38,74.3,74.36,104934.0,65.025,65.0863,65.0163,65.0688,104934.0
2016-10-06 09:30:00,74.34,74.49,74.22,74.3,16179.0,65.0513,65.1825,64.9463,65.0163,16179.0
2016-10-06 09:40:00,74.32,74.4,74.2,74.29,6332.0,65.0338,65.1038,64.9288,65.0075,6332.0
2016-10-06 09:50:00,74.2,74.34,74.2,74.33,4651.0,64.9288,65.0513,64.9288,65.0425,4651.0
2016-10-06 10:00:00,74.33,74.36,74.2,74.2,10582.0,65.0425,65.0688,64.9288,64.9288,10582.0
2016-10-06 10:10:00,74.21,74.31,74.21,74.31,6730.0,64.9375,65.025,64.9375,65.025,6730.0
2016-10-06 10:20:00,74.3,74.33,74.2,74.26,7044.0,65.0163,65.0425,64.9288,64.9813,7044.0
2016-10-06 10:30:00,74.27,74.27,74.12,74.14,8898.0,64.99,64.99,64.8588,64.8763,8898.0
2016-10-06 10:40:00,74.15,74.28,74.11,74.25,9153.0,64.885,64.9988,64.85,64.9725,9153.0
2016-10-06 10:50:00,74.27,74.32,74.24,74.25,7863.0,64.99,65.0338,64.9638,64.9725,7863.0
2016-10-06 11:00:00,74.27,74.28,74.17,74.18,6513.0,64.99,64.9988,64.9025,64.9113,6513.0
2016-10-06 11:10:00,74.17,74.18,74.05,74.08,7099.0,64.9025,64.9113,64.7975,64.8238,7099.0
2016-10-06 11:20:00,74.08,74.19,74.08,74.14,8162.0,64.8238,64.92,64.8238,64.8763,8162.0
2016-10-06 11:30:00,74.14,74.22,74.13,74.22,9747.0,64.8763,64.9463,64.8675,64.9463,9747.0
2016-10-06 11:40:00,74.22,74.31,74.15,74.27,7624.0,64.9463,65.025,64.885,64.99,7624.0
2016-10-06 11:50:00,74.29,74.35,74.24,74.25,7944.0,65.0075,65.06,64.9638,64.9725,7944.0
2016-10-06 12:00:00,74.25,74.36,74.24,74.24,13500.0,64.9725,65.0688,64.9638,64.9638,13500.0
2016-10-06 12:10:00,74.24,74.33,74.23,74.33,3529.0,64.9638,65.0425,64.955,65.0425,3529.0
2016-10-06 12:20:00,74.32,74.33,74.29,74.29,4361.0,65.0338,65.0425,65.0075,65.0075,4361.0
2016-10-06 12:30:00,74.31,74.35,74.31,74.31,7530.0,65.025,65.06,65.025,65.025,7530.0
2016-10-06 12:40:00,74.31,74.33,74.29,74.32,7654.0,65.025,65.0425,65.0075,65.0338,7654.0
2016-10-06 12:50:00,74.32,74.36,74.31,74.32,6017.0,65.0338,65.0688,65.025,65.0338,6017.0
2016-10-06 13:00:00,74.32,74.36,74.31,74.34,10791.0,65.0338,65.0688,65.025,65.0513,10791.0
2016-10-06 13:10:00,74.34,74.35,74.32,74.34,8080.0,65.0513,65.06,65.0338,65.0513,8080.0
2016-10-06 13:20:00,74.33,74.35,74.32,74.35,4814.0,65.0425,65.06,65.0338,65.06,4814.0
2016-10-06 13:30:00,74.35,74.36,74.29,74.29,10914.0,65.06,65.0688,65.0075,65.0075,10914.0
2016-10-06 13:40:00,74.29,74.33,74.28,74.33,3559.0,65.0075,65.0425,64.9988,65.0425,3559.0
2016-10-06 13:50:00,74.32,74.36,74.32,74.34,10210.0,65.0338,65.0688,65.0338,65.0513,10210.0
2016-10-06 14:00:00,74.33,74.36,74.32,74.32,15217.0,65.0425,65.0688,65.0338,65.0338,15217.0
2016-10-06 14:10:00,74.33,74.37,74.32,74.36,13462.0,65.0425,65.0775,65.0338,65.0688,13462.0
2016-10-06 14:20:00,74.36,74.5,74.36,74.47,7837.0,65.0688,65.1913,65.0688,65.165,7837.0
2016-10-06 14:30:00,74.47,74.55,74.45,74.55,18258.0,65.165,65.235,65.1475,65.235,18258.0
2016-10-06 14:40:00,74.54,74.55,74.5,74.55,8275.0,65.2263,65.235,65.1913,65.235,8275.0
2016-10-06 14:50:00,74.55,74.56,74.52,74.52,5027.0,65.235,65.2438,65.2088,65.2088,5027.0
2016-10-06 15:00:00,74.53,74.54,74.51,74.51,7521.0,65.2175,65.2263,65.2,65.2,7521.0
2016-10-06 15:10:00,74.51,74.56,74.49,74.5,7246.0,65.2,65.2438,65.1825,65.1913,7246.0
2016-10-06 15:20:00,74.5,74.55,74.5,74.54,6849.0,65.1913,65.235,65.1913,65.2263,6849.0
2016-10-06 15:30:00,74.55,74.78,74.53,74.78,39272.0,65.235,65.4363,65.2175,65.4363,39272.0
2016-10-06 15:40:00,74.78,74.78,74.65,74.65,22511.0,65.4363,65.4363,65.3225,65.3225,22511.0
2016-10-06 15:50:00,74.65,74.71,74.6,74.65,61022.0,65.3225,65.375,65.2788,65.3225,61022.0
2016-10-07 09:30:00,74.79,74.79,74.58,74.7,11630.0,65.445,65.445,65.2613,65.3663,11630.0
2016-10-07 09:40:00,74.66,74.68,74.4,74.4,9748.0,65.3313,65.3488,65.1038,65.1038,9748.0
2016-10-07 09:50:00,74.36,74.44,74.36,74.41,5395.0,65.0688,65.1388,65.0688,65.1125,5395.0
2016-10-07 10:00:00,74.4,74.52,74.4,74.51,7681.0,65.1038,65.2088,65.1038,65.2,7681.0
2016-10-07 10:10:00,74.5,74.61,74.45,74.47,9023.0,65.1913,65.2875,65.1475,65.165,9023.0
2016-10-07 10:20:00,74.46,74.46,74.31,74.32,18155.0,65.1563,65.1563,65.025,65.0338,18155.0
2016-10-07 10:30:00,74.31,74.31,74.15,74.18,14465.0,65.025,65.025,64.885,64.9113,14465.0
2016-10-07 10:40:00,74.18,74.23,74.11,74.11,8833.0,64.9113,64.955,64.85,64.85,8833.0
2016-10-07 10:50:00,74.1,74.1,73.93,73.94,15435.0,64.8413,64.8413,64.6925,64.7013,15435.0
2016-10-07 11:00:00,73.95,73.95,73.86,73.94,8547.0,64.71,64.71,64.6312,64.7013,8547.0
2016-10-07 11:10:00,73.95,73.98,73.92,73.97,9378.0,64.71,64.7363,64.6838,64.7275,9378.0
2016-10-07 11:20:00,73.96,74.01,73.91,73.93,10213.0,64.7188,64.7625,64.675,64.6925,10213.0
2016-10-07 11:30:00,73.94,73.96,73.82,73.82,7100.0,64.7013,64.7188,64.5962,64.5962,7100.0
2016-10-07 11:40:00,73.83,73.83,73.74,73.75,27450.0,64.605,64.605,64.5262,64.535,27450.0
2016-10-07 11:50:00,73.75,73.91,73.75,73.9,8760.0,64.535,64.675,64.535,64.6663,8760.0
2016-10-07 12:00:00,73.92,74.05,73.92,74.01,10492.0,64.6838,64.7975,64.6838,64.7625,10492.0
2016-10-07 12:10:00,74.01,74.07,73.96,74.01,7250.0,64.7625,64.815,64.7188,64.7625,7250.0
2016-10-07 12:20:00,74.01,74.04,73.97,74.01,5302.0,64.7625,64.7888,64.7275,64.7625,5302.0
2016-10-07 12:30:00,74.01,74.07,74.01,74.02,17411.0,64.7625,64.815,64.7625,64.7713,17411.0
2016-10-07 12:40:00,74.04,74.13,74.02,74.13,4423.0,64.7888,64.8675,64.7713,64.8675,4423.0
2016-10-07 12:50:00,74.13,74.15,74.09,74.15,5191.0,64.8675,64.885,64.8325,64.885,5191.0
2016-10-07 13:00:00,74.15,74.2,74.11,74.2,11923.0,64.885,64.9288,64.85,64.9288,11923.0
2016-10-07 13:10:00,74.2,74.22,74.14,74.14,8404.0,64.9288,64.9463,64.8763,64.8763,8404.0
2016-10-07 13:20:00,74.15,74.34,74.13,74.33,7505.0,64.885,65.0513,64.8675,65.0425,7505.0
2016-10-07 13:30:00,74.33,74.37,74.29,74.37,5179.0,65.0425,65.0775,65.0075,65.0775,5179.0
2016-10-07 13:40:00,74.37,74.45,74.37,74.45,9441.0,65.0775,65.1475,65.0775,65.1475,9441.0
2016-10-07 13:50:00,74.46,74.47,74.39,74.4,8617.0,65.1563,65.165,65.095,65.1038,8617.0
2016-10-07 14:00:00,74.41,74.45,74.4,74.42,18822.0,65.1125,65.1475,65.1038,65.1213,18822.0
2016-10-07 14:10:00,74.42,74.45,74.33,74.35,13953.0,65.1213,65.1475,65.0425,65.06,13953.0
2016-10-07 14:20:00,74.35,74.42,74.35,74.4,11237.0,65.06,65.1213,65.06,65.1038,11237.0
2016-10-07 14:30:00,74.4,74.5,74.4,74.48,9351.0,65.1038,65.1913,65.1038,65.1738,9351.0
2016-10-07 14:40:00,74.47,74.5,74.4,74.4,11501.0,65.165,65.1913,65.1038,65.1038,11501.0
2016-10-07 14:50:00,74.37,74.42,74.36,74.41,15300.0,65.0775,65.1213,65.0688,65.1125,15300.0
2016-10-07 15:00:00,74.42,74.53,74.41,74.5,20638.0,65.1213,65.2175,65.1125,65.1913,20638.0
2016-10-07 15:10:00,74.49,74.58,74.48,74.49,19023.0,65.1825,65.2613,65.1738,65.1825,19023.0
2016-10-07 15:20:00,74.48,74.52,74.48,74.52,12709.0,65.1738,65.2088,65.1738,65.2088,12709.0
2016-10-07 15:30:00,74.51,74.55,74.47,74.5,16898.0,65.2,65.235,65.165,65.1913,16898.0
2016-10-07 15:40:00,74.49,74.52,74.48,74.5,19009.0,65.1825,65.2088,65.1738,65.1913,19009.0
2016-10-07 15:50:00,74.5,74.61,74.47,74.47,59504.0,65.1913,65.2875,65.165,65.165,59504.0
2016-10-10 09:30:00,74.89,74.97,74.54,74.88,8251.0,65.5326,65.6026,65.2263,65.5238,8251.0
2016-10-10 09:40:00,74.89,74.95,74.83,74.86,2935.0,65.5326,65.5851,65.48,65.5063,2935.0
2016-10-10 09:50:00,74.85,74.99,74.82,74.88,3328.0,65.4975,65.6201,65.4713,65.5238,3328.0
2016-10-10 10:00:00,74.88,74.88,74.73,74.73,1900.0,65.5238,65.5238,65.3925,65.3925,1900.0
2016-10-10 10:10:00,74.75,74.82,74.69,74.76,8322.0,65.41,65.4713,65.3575,65.4188,8322.0
2016-10-10 10:20:00,74.73,74.73,74.63,74.66,4239.0,65.3925,65.3925,65.305,65.3313,4239.0
2016-10-10 10:30:00,74.66,74.74,74.66,74.74,4541.0,65.3313,65.4013,65.3313,65.4013,4541.0
2016-10-10 10:40:00,74.72,74.9,74.71,74.89,27416.0,65.3838,65.5413,65.375,65.5326,27416.0
2016-10-10 10:50:00,74.9,74.91,74.76,74.89,35335.0,65.5413,65.5501,65.4188,65.5326,35335.0
2016-10-10 11:00:00,74.89,74.89,74.65,74.65,18623.0,65.5326,65.5326,65.3225,65.3225,18623.0
2016-10-10 11:10:00,74.67,74.68,74.56,74.59,8815.0,65.34,65.3488,65.2438,65.27,8815.0
2016-10-10 11:20:00,74.58,74.58,74.49,74.58,4362.0,65.2613,65.2613,65.1825,65.2613,4362.0
2016-10-10 11:30:00,74.56,74.57,74.46,74.51,5020.0,65.2438,65.2525,65.1563,65.2,5020.0
2016-10-10 11:40:00,74.51,74.66,74.49,74.66,5231.0,65.2,65.3313,65.1825,65.3313,5231.0
2016-10-10 11:50:00,74.66,74.72,74.62,74.62,3244.0,65.3313,65.3838,65.2963,65.2963,3244.0
2016-10-10 12:00:00,74.6,74.62,74.54,74.54,1245.0,65.2788,65.2963,65.2263,65.2263,1245.0
2016-10-10 12:10:00,74.52,74.56,74.52,74.52,2700.0,65.2088,65.2438,65.2088,65.2088,2700.0
2016-10-10 12:20:00,74.52,74.55,74.5,74.51,2847.0,65.2088,65.235,65.1913,65.2,2847.0
2016-10-10 12:30:00,74.56,74.59,74.5,74.5,2650.0,65.2438,65.27,65.1913,65.1913,2650.0
2016-10-10 12:40:00,74.44,74.45,74.4,74.45,1795.0,65.1388,65.1475,65.1038,65.1475,1795.0
2016-10-10 12:50:00,74.45,74.45,74.42,74.44,1526.0,65.1475,65.1475,65.1213,65.1388,1526.0
2016-10-10 13:00:00,74.43,74.53,74.43,74.48,3114.0,65.13,65.2175,65.13,65.1738,3114.0
2016-10-10 13:10:00,74.5,74.51,74.48,74.48,1889.0,65.1913,65.2,65.1738,65.1738,1889.0
2016-10-10 13:20:00,74.48,74.53,74.48,74.52,2850.0,65.1738,65.2175,65.1738,65.2088,2850.0
2016-10-10 13:30:00,74.5,74.54,74.49,74.49,4151.0,65.1913,65.2263,65.1825,65.1825,4151.0
2016-10-10 13:40:00,74.5,74.54,74.49,74.53,5204.0,65.1913,65.2263,65.1825,65.2175,5204.0
2016-10-10 13:50:00,74.53,74.6,74.53,74.58,14868.0,65.2175,65.2788,65.2175,65.2613,14868.0
2016-10-10 14:00:00,74.58,74.63,74.54,74.55,5030.0,65.2613,65.305,65.2263,65.235,5030.0
2016-10-10 14:10:00,74.54,74.59,74.52,74.56,5110.0,65.2263,65.27,65.2088,65.2438,5110.0
2016-10-10 14:20:00,74.57,74.63,74.55,74.62,8294.0,65.2525,65.305,65.235,65.2963,8294.0
2016-10-10 14:30:00,74.63,74.68,74.61,74.68,5072.0,65.305,65.3488,65.2875,65.3488,5072.0
2016-10-10 14:40:00,74.69,74.7,74.64,74.67,9748.0,65.3575,65.3663,65.3138,65.34,9748.0
2016-10-10 14:50:00,74.67,74.68,74.64,74.66,5636.0,65.34,65.3488,65.3138,65.3313,5636.0
2016-10-10 15:00:00,74.66,74.68,74.64,74.67,6044.0,65.3313,65.3488,65.3138,65.34,6044.0
2016-10-10 15:10:00,74.66,74.66,74.6,74.63,9459.0,65.3313,65.3313,65.2788,65.305,9459.0
2016-10-10 15:20:00,74.63,74.65,74.6,74.65,16707.0,65.305,65.3225,65.2788,65.3225,16707.0
2016-10-10 15:30:00,74.65,74.7,74.63,74.7,27566.0,65.3225,65.3663,65.305,65.3663,27566.0
2016-10-10 15:40:00,74.7,74.71,74.65,74.7,29945.0,65.3663,65.375,65.3225,65.3663,29945.0
2016-10-10 15:50:00,74.69,74.73,74.64,74.68,55877.0,65.3575,65.3925,65.3138,65.3488,55877.0
2016-10-11 09:30:00,74.66,74.7,74.35,74.36,13153.0,65.3313,65.3663,65.06,65.0688,13153.0
2016-10-11 09:40:00,74.35,74.42,74.19,74.4,20102.0,65.06,65.1213,64.92,65.1038,20102.0
2016-10-11 09:50:00,74.36,74.38,74.29,74.37,4497.0,65.0688,65.0863,65.0075,65.0775,4497.0
2016-10-11 10:00:00,74.4,74.42,74.28,74.36,8943.0,65.1038,65.1213,64.9988,65.0688,8943.0
2016-10-11 10:10:00,74.33,74.33,74.11,74.14,3934.0,65.0425,65.0425,64.85,64.8763,3934.0
2016-10-11 10:20:00,74.15,74.15,74.04,74.05,7601.0,64.885,64.885,64.7888,64.7975,7601.0
2016-10-11 10:30:00,74.07,74.1,74.05,74.05,8133.0,64.815,64.8413,64.7975,64.7975,8133.0
2016-10-11 10:40:00,74.03,74.03,73.89,73.89,6412.0,64.78,64.78,64.6575,64.6575,6412.0
2016-10-11 10:50:00,73.88,73.89,73.76,73.79,10413.0,64.6487,64.6575,64.5437,64.57,10413.0
2016-10-11 11:00:00,73.77,73.77,73.63,73.63,7778.0,64.5525,64.5525,64.43,64.43,7778.0
2016-10-11 11:10:00,73.6,73.62,73.48,73.55,9638.0,64.4037,64.4212,64.2987,64.36,9638.0
2016-10-11 11:20:00,73.55,73.6,73.5,73.52,14603.0,64.36,64.4037,64.3162,64.3337,14603.0
2016-10-11 11:30:00,73.53,73.57,73.49,73.53,10954.0,64.3425,64.3775,64.3075,64.3425,10954.0
2016-10-11 11:40:00,73.53,73.55,73.47,73.53,18988.0,64.3425,64.36,64.29,64.3425,18988.0
2016-10-11 11:50:00,73.52,73.57,73.5,73.54,18371.0,64.3337,64.3775,64.3162,64.3512,18371.0
2016-10-11 12:00:00,73.54,73.55,73.49,73.5,44405.0,64.3512,64.36,64.3075,64.3162,44405.0
2016-10-11 12:10:00,73.5,73.52,73.44,73.45,16231.0,64.3162,64.3337,64.2637,64.2725,16231.0
2016-10-11 12:20:00,73.47,73.47,73.41,73.46,10964.0,64.29,64.29,64.2375,64.2812,10964.0
2016-10-11 12:30:00,73.46,73.46,73.38,73.45,9596.0,64.2812,64.2812,64.2112,64.2725,9596.0
2016-10-11 12:40:00,73.5,73.64,73.5,73.58,11309.0,64.3162,64.4387,64.3162,64.3862,11309.0
2016-10-11 12:50:00,73.57,73.57,73.45,73.46,13745.0,64.3775,64.3775,64.2725,64.2812,13745.0
2016-10-11 13:00:00,73.46,73.52,73.43,73.43,10554.0,64.2812,64.3337,64.255,64.255,10554.0
2016-10-11 13:10:00,73.43,73.43,73.35,73.39,18374.0,64.255,64.255,64.185,64.22,18374.0
2016-10-11 13:20:00,73.4,73.48,73.39,73.46,11563.0,64.2287,64.2987,64.22,64.2812,11563.0
2016-10-11 13:30:00,73.45,73.49,73.38,73.42,14920.0,64.2725,64.3075,64.2112,64.2462,14920.0
2016-10-11 13:40:00,73.42,73.46,73.34,73.34,12926.0,64.2462,64.2812,64.1762,64.1762,12926.0
2016-10-11 13:50:00,73.34,73.34,73.27,73.31,11944.0,64.1762,64.1762,64.115,64.15,11944.0
2016-10-11 14:00:00,73.31,73.37,73.23,73.35,16246.0,64.15,64.2025,64.08,64.185,16246.0
2016-10-11 14:10:00,73.36,73.36,73.11,73.13,30968.0,64.1937,64.1937,63.975,63.9925,30968.0
2016-10-11 14:20:00,73.13,73.15,73.09,73.15,6906.0,63.9925,64.01,63.9575,64.01,6906.0
2016-10-11 14:30:00,73.16,73.17,73.11,73.15,11820.0,64.0187,64.0275,63.975,64.01,11820.0
2016-10-11 14:40:00,73.14,73.29,73.13,73.26,7186.0,64.0012,64.1325,63.9925,64.1062,7186.0
2016-10-11 14:50:00,73.26,73.3,73.21,73.28,10877.0,64.1062,64.1412,64.0625,64.1237,10877.0
2016-10-11 15:00:00,73.28,73.34,73.26,73.34,19728.0,64.1237,64.1762,64.1062,64.1762,19728.0
2016-10-11 15:10:00,73.34,73.38,73.31,73.37,11439.0,64.1762,64.2112,64.15,64.2025,11439.0
2016-10-11 15:20:00,73.37,73.47,73.36,73.41,24436.0,64.2025,64.29,64.1937,64.2375,24436.0
2016-10-11 15:30:00,73.41,73.53,73.41,73.52,37286.0,64.2375,64.3425,64.2375,64.3337,37286.0
2016-10-11 15:40:00,73.52,73.57,73.48,73.56,38920.0,64.3337,64.3775,64.2987,64.3687,38920.0
2016-10-11 15:50:00,73.56,73.56,73.44,73.49,72641.0,64.3687,64.3687,64.2637,64.3075,72641.0
2016-10-12 09:30:00,74.21,74.97,74.21,74.23,47203.0,64.9375,65.6026,64.9375,64.955,47203.0
2016-10-12 09:40:00,74.28,74.41,73.87,73.98,52985.0,64.9988,65.1125,64.64,64.7363,52985.0
2016-10-12 09:50:00,73.98,74.43,73.93,74.05,39497.0,64.7363,65.13,64.6925,64.7975,39497.0
2016-10-12 10:00:00,74.06,74.28,73.93,74.11,74632.0,64.8063,64.9988,64.6925,64.85,74632.0
2016-10-12 10:10:00,74.12,74.18,74.0,74.14,40984.0,64.8588,64.9113,64.7538,64.8763,40984.0
2016-10-12 10:20:00,74.14,74.25,74.01,74.21,73181.0,64.8763,64.9725,64.7625,64.9375,73181.0
2016-10-12 10:30:00,74.21,74.23,74.05,74.12,15739.0,64.9375,64.955,64.7975,64.8588,15739.0
2016-10-12 10:40:00,74.12,74.18,74.06,74.08,13901.0,64.8588,64.9113,64.8063,64.8238,13901.0
2016-10-12 10:50:00,74.03,74.05,73.84,73.92,87506.0,64.78,64.7975,64.6137,64.6838,87506.0
2016-10-12 11:00:00,73.93,74.11,73.88,74.06,23529.0,64.6925,64.85,64.6487,64.8063,23529.0
2016-10-12 11:10:00,74.06,74.17,73.95,73.98,16209.0,64.8063,64.9025,64.71,64.7363,16209.0
2016-10-12 11:20:00,73.98,74.06,73.93,74.0,9200.0,64.7363,64.8063,64.6925,64.7538,9200.0
2016-10-12 11:30:00,74.01,74.15,74.01,74.1,12275.0,64.7625,64.885,64.7625,64.8413,12275.0
2016-10-12 11:40:00,74.11,74.11,74.01,74.02,10575.0,64.85,64.85,64.7625,64.7713,10575.0
2016-10-12 11:50:00,74.02,74.04,73.73,73.75,71612.0,64.7713,64.7888,64.5175,64.535,71612.0
2016-10-12 12:00:00,73.76,73.78,73.66,73.69,44761.0,64.5437,64.5612,64.4562,64.4825,44761.0
2016-10-12 12:10:00,73.72,73.84,73.72,73.73,16082.0,64.5087,64.6137,64.5087,64.5175,16082.0
2016-10-12 12:20:00,73.73,73.76,73.68,73.72,22305.0,64.5175,64.5437,64.4737,64.5087,22305.0
2016-10-12 12:30:00,73.72,73.8,73.71,73.76,16880.0,64.5087,64.5787,64.5,64.5437,16880.0
2016-10-12 12:40:00,73.77,73.77,73.69,73.72,16054.0,64.5525,64.5525,64.4825,64.5087,16054.0
2016-10-12 12:50:00,73.73,73.79,73.7,73.7,10143.0,64.5175,64.57,64.4912,64.4912,10143.0
2016-10-12 13:00:00,73.7,73.74,73.68,73.7,18649.0,64.4912,64.5262,64.4737,64.4912,18649.0
2016-10-12 13:10:00,73.68,73.7,73.55,73.62,89071.0,64.4737,64.4912,64.36,64.4212,89071.0
2016-10-12 13:20:00,73.61,73.65,73.58,73.6,35550.0,64.4125,64.4475,64.3862,64.4037,35550.0
2016-10-12 13:30:00,73.61,73.65,73.56,73.6,15502.0,64.4125,64.4475,64.3687,64.4037,15502.0
2016-10-12 13:40:00,73.6,73.69,73.59,73.68,15582.0,64.4037,64.4825,64.395,64.4737,15582.0
2016-10-12 13:50:00,73.68,73.83,73.68,73.82,48834.0,64.4737,64.605,64.4737,64.5962,48834.0
2016-10-12 14:00:00,73.83,73.88,73.68,73.74,24751.0,64.605,64.6487,64.4737,64.5262,24751.0
2016-10-12 14:10:00,73.74,73.84,73.73,73.77,17798.0,64.5262,64.6137,64.5175,64.5525,17798.0
2016-10-12 14:20:00,73.76,73.8,73.68,73.68,9627.0,64.5437,64.5787,64.4737,64.4737,9627.0
2016-10-12 14:30:00,73.68,73.68,73.62,73.68,18306.0,64.4737,64.4737,64.4212,64.4737,18306.0
2016-10-12 14:40:00,73.67,73.69,73.63,73.64,27323.0,64.465,64.4825,64.43,64.4387,27323.0
2016-10-12 14:50:00,73.64,73.78,73.63,73.74,24395.0,64.4387,64.5612,64.43,64.5262,24395.0
2016-10-12 15:00:00,73.74,73.82,73.72,73.8,39775.0,64.5262,64.5962,64.5087,64.5787,39775.0
2016-10-12 15:10:00,73.8,73.86,73.8,73.86,32754.0,64.5787,64.6312,64.5787,64.6312,32754.0
2016-10-12 15:20:00,73.85,73.89,73.77,73.78,55600.0,64.6225,64.6575,64.5525,64.5612,55600.0
2016-10-12 15:30:00,73.78,73.84,73.74,73.82,60296.0,64.5612,64.6137,64.5262,64.5962,60296.0
2016-10-12 15:40:00,73.82,73.88,73.8,73.86,38979.0,64.5962,64.6487,64.5787,64.6312,38979.0
2016-10-12 15:50:00,73.86,73.87,73.74,73.76,86851.0,64.6312,64.64,64.5262,64.5437,86851.0
2016-10-13 09:30:00,73.55,73.55,72.62,72.62,27911.0,64.36,64.36,63.5462,63.5462,27911.0
2016-10-13 09:40:00,72.63,72.83,72.5,72.7,15301.0,63.5549,63.7299,63.4412,63.6162,15301.0
2016-10-13 09:50:00,72.73,72.77,72.48,72.51,22255.0,63.6424,63.6774,63.4237,63.4499,22255.0
2016-10-13 10:00:00,72.55,72.6,72.4,72.51,27143.0,63.4849,63.5287,63.3537,63.4499,27143.0
2016-10-13 10:10:00,72.52,72.55,72.43,72.44,14894.0,63.4587,63.4849,63.3799,63.3887,14894.0
2016-10-13 10:20:00,72.44,72.58,72.43,72.44,27297.0,63.3887,63.5112,63.3799,63.3887,27297.0
2016-10-13 10:30:00,72.46,72.57,72.39,72.51,17003.0,63.4062,63.5024,63.3449,63.4499,17003.0
2016-10-13 10:40:00,72.54,72.54,72.3,72.3,13850.0,63.4762,63.4762,63.2662,63.2662,13850.0
2016-10-13 10:50:00,72.33,72.48,72.31,72.47,12439.0,63.2924,63.4237,63.2749,63.4149,12439.0
2016-10-13 11:00:00,72.48,72.52,72.36,72.43,26760.0,63.4237,63.4587,63.3187,63.3799,26760.0
2016-10-13 11:10:00,72.43,72.56,72.4,72.55,19926.0,63.3799,63.4937,63.3537,63.4849,19926.0
2016-10-13 11:20:00,72.56,72.72,72.52,72.63,37695.0,63.4937,63.6337,63.4587,63.5549,37695.0
2016-10-13 11:30:00,72.63,72.79,72.6,72.68,53712.0,63.5549,63.6949,63.5287,63.5987,53712.0
2016-10-13 11:40:00,72.69,72.87,72.69,72.84,26694.0,63.6074,63.7649,63.6074,63.7387,26694.0
2016-10-13 11:50:00,72.84,72.9,72.77,72.83,15175.0,63.7387,63.7912,63.6774,63.7299,15175.0
2016-10-13 12:00:00,72.87,72.89,72.81,72.82,11867.0,63.7649,63.7824,63.7124,63.7212,11867.0
2016-10-13 12:10:00,72.83,72.93,72.82,72.89,14113.0,63.7299,63.8175,63.7212,63.7824,14113.0
2016-10-13 12:20:00,72.9,72.92,72.83,72.83,13198.0,63.7912,63.8087,63.7299,63.7299,13198.0
2016-10-13 12:30:00,72.82,72.99,72.79,72.99,39071.0,63.7212,63.87,63.6949,63.87,39071.0
2016-10-13 12:40:00,73.0,73.02,72.91,72.96,11700.0,63.8787,63.8962,63.7999,63.8437,11700.0
2016-10-13 12:50:00,72.98,72.98,72.93,72.97,9745.0,63.8612,63.8612,63.8175,63.8525,9745.0
2016-10-13 13:00:00,72.99,72.99,72.89,72.89,14999.0,63.87,63.87,63.7824,63.7824,14999.0
2016-10-13 13:10:00,72.9,72.93,72.83,72.87,10899.0,63.7912,63.8175,63.7299,63.7649,10899.0
2016-10-13 13:20:00,72.87,72.9,72.84,72.89,29168.0,63.7649,63.7912,63.7387,63.7824,29168.0
2016-10-13 13:30:00,72.89,72.9,72.72,72.78,58099.0,63.7824,63.7912,63.6337,63.6862,58099.0
2016-10-13 13:40:00,72.8,72.84,72.74,72.75,13888.0,63.7037,63.7387,63.6512,63.6599,13888.0
2016-10-13 13:50:00,72.75,72.94,72.74,72.93,16782.0,63.6599,63.8262,63.6512,63.8175,16782.0
2016-10-13 14:00:00,72.94,72.96,72.88,72.9,23910.0,63.8262,63.8437,63.7737,63.7912,23910.0
2016-10-13 14:10:00,72.9,72.92,72.86,72.91,10940.0,63.7912,63.8087,63.7562,63.7999,10940.0
2016-10-13 14:20:00,72.92,72.97,72.91,72.95,11469.0,63.8087,63.8525,63.7999,63.835,11469.0
2016-10-13 14:30:00,72.95,73.01,72.93,72.97,13386.0,63.835,63.8875,63.8175,63.8525,13386.0
2016-10-13 14:40:00,72.97,73.03,72.95,73.03,9763.0,63.8525,63.905,63.835,63.905,9763.0
2016-10-13 14:50:00,73.03,73.13,72.98,73.07,25011.0,63.905,63.9925,63.8612,63.94,25011.0
2016-10-13 15:00:00,73.08,73.11,73.04,73.1,32563.0,63.9487,63.975,63.9137,63.9662,32563.0
2016-10-13 15:10:00,73.1,73.13,73.02,73.06,28938.0,63.9662,63.9925,63.8962,63.9312,28938.0
2016-10-13 15:20:00,73.07,73.1,73.0,73.0,30527.0,63.94,63.9662,63.8787,63.8787,30527.0
2016-10-13 15:30:00,73.02,73.08,72.97,73.06,44408.0,63.8962,63.9487,63.8525,63.9312,44408.0
2016-10-13 15:40:00,73.06,73.09,73.0,73.03,50630.0,63.9312,63.9575,63.8787,63.905,50630.0
2016-10-13 15:50:00,73.04,73.06,72.94,73.06,93669.0,63.9137,63.9312,63.8262,63.9312,93669.0
2016-10-14 09:30:00,73.53,73.65,73.34,73.65,11789.0,64.3425,64.4475,64.1762,64.4475,11789.0
2016-10-14 09:40:00,73.59,73.81,73.54,73.77,13078.0,64.395,64.5875,64.3512,64.5525,13078.0
2016-10-14 09:50:00,73.84,73.84,73.62,73.7,4890.0,64.6137,64.6137,64.4212,64.4912,4890.0
2016-10-14 10:00:00,73.7,73.72,73.6,73.72,14497.0,64.4912,64.5087,64.4037,64.5087,14497.0
2016-10-14 10:10:00,73.72,73.91,73.7,73.83,17350.0,64.5087,64.675,64.4912,64.605,17350.0
2016-10-14 10:20:00,73.83,73.83,73.76,73.8,6089.0,64.605,64.605,64.5437,64.5787,6089.0
2016-10-14 10:30:00,73.82,73.98,73.82,73.98,6550.0,64.5962,64.7363,64.5962,64.7363,6550.0
2016-10-14 10:40:00,73.96,74.05,73.93,74.0,13165.0,64.7188,64.7975,64.6925,64.7538,13165.0
2016-10-14 10:50:00,73.98,74.0,73.91,73.92,11347.0,64.7363,64.7538,64.675,64.6838,11347.0
2016-10-14 11:00:00,73.9,73.92,73.79,73.9,12831.0,64.6663,64.6838,64.57,64.6663,12831.0
2016-10-14 11:10:00,73.89,73.91,73.83,73.85,15316.0,64.6575,64.675,64.605,64.6225,15316.0
2016-10-14 11:20:00,73.85,73.87,73.71,73.72,11080.0,64.6225,64.64,64.5,64.5087,11080.0
2016-10-14 11:30:00,73.69,73.69,73.52,73.55,9312.0,64.4825,64.4825,64.3337,64.36,9312.0
2016-10-14 11:40:00,73.56,73.56,73.48,73.52,22552.0,64.3687,64.3687,64.2987,64.3337,22552.0
2016-10-14 11:50:00,73.53,73.57,73.49,73.5,26099.0,64.3425,64.3775,64.3075,64.3162,26099.0
2016-10-14 12:00:00,73.5,73.55,73.5,73.53,20730.0,64.3162,64.36,64.3162,64.3425,20730.0
2016-10-14 12:10:00,73.52,73.6,73.5,73.54,13773.0,64.3337,64.4037,64.3162,64.3512,13773.0
2016-10-14 12:20:00,73.55,73.67,73.53,73.67,4552.0,64.36,64.465,64.3425,64.465,4552.0
2016-10-14 12:30:00,73.66,73.69,73.57,73.59,19981.0,64.4562,64.4825,64.3775,64.395,19981.0
2016-10-14 12:40:00,73.57,73.75,73.57,73.62,25713.0,64.3775,64.535,64.3775,64.4212,25713.0
2016-10-14 12:50:00,73.63,73.63,73.5,73.61,19054.0,64.43,64.43,64.3162,64.4125,19054.0
2016-10-14 13:00:00,73.6,73.71,73.52,73.71,5666.0,64.4037,64.5,64.3337,64.5,5666.0
2016-10-14 13:10:00,73.7,73.71,73.63,73.66,7233.0,64.4912,64.5,64.43,64.4562,7233.0
2016-10-14 13:20:00,73.66,73.74,73.65,73.74,5856.0,64.4562,64.5262,64.4475,64.5262,5856.0
2016-10-14 13:30:00,73.74,73.84,73.69,73.78,7149.0,64.5262,64.6137,64.4825,64.5612,7149.0
2016-10-14 13:40:00,73.8,73.8,73.65,73.7,4468.0,64.5787,64.5787,64.4475,64.4912,4468.0
2016-10-14 13:50:00,73.69,73.74,73.63,73.69,6508.0,64.4825,64.5262,64.43,64.4825,6508.0
2016-10-14 14:00:00,73.63,73.64,73.5,73.51,8500.0,64.43,64.4387,64.3162,64.325,8500.0
2016-10-14 14:10:00,73.52,73.55,73.51,73.55,6001.0,64.3337,64.36,64.325,64.36,6001.0
2016-10-14 14:20:00,73.55,73.72,73.55,73.72,8682.0,64.36,64.5087,64.36,64.5087,8682.0
2016-10-14 14:30:00,73.74,73.74,73.65,73.7,10642.0,64.5262,64.5262,64.4475,64.4912,10642.0
2016-10-14 14:40:00,73.7,73.7,73.63,73.65,7750.0,64.4912,64.4912,64.43,64.4475,7750.0
2016-10-14 14:50:00,73.65,73.69,73.64,73.64,12362.0,64.4475,64.4825,64.4387,64.4387,12362.0
2016-10-14 15:00:00,73.63,73.68,73.61,73.67,17169.0,64.43,64.4737,64.4125,64.465,17169.0
2016-10-14 15:10:00,73.66,73.69,73.63,73.67,15452.0,64.4562,64.4825,64.43,64.465,15452.0
2016-10-14 15:20:00,73.66,73.72,73.66,73.7,13264.0,64.4562,64.5087,64.4562,64.4912,13264.0
2016-10-14 15:30:00,73.7,73.73,73.68,73.73,20537.0,64.4912,64.5175,64.4737,64.5175,20537.0
2016-10-14 15:40:00,73.73,73.75,73.69,73.69,37787.0,64.5175,64.535,64.4825,64.4825,37787.0
2016-10-14 15:50:00,73.7,73.73,73.57,73.58,77092.0,64.4912,64.5175,64.3775,64.3862,77092.0
2016-10-17 09:30:00,73.66,73.98,73.66,73.78,12325.0,64.4562,64.7363,64.4562,64.5612,12325.0
2016-10-17 09:40:00,73.67,73.75,73.58,73.74,9702.0,64.465,64.535,64.3862,64.5262,9702.0
2016-10-17 09:50:00,73.75,73.8,73.51,73.58,7609.0,64.535,64.5787,64.325,64.3862,7609.0
2016-10-17 10:00:00,73.54,73.65,73.52,73.57,16107.0,64.3512,64.4475,64.3337,64.3775,16107.0
2016-10-17 10:10:00,73.6,73.61,73.54,73.54,13494.0,64.4037,64.4125,64.3512,64.3512,13494.0
2016-10-17 10:20:00,73.56,73.65,73.54,73.62,21761.0,64.3687,64.4475,64.3512,64.4212,21761.0
2016-10-17 10:30:00,73.59,73.61,73.52,73.52,6589.0,64.395,64.4125,64.3337,64.3337,6589.0
2016-10-17 10:40:00,73.51,73.53,73.45,73.47,22411.0,64.325,64.3425,64.2725,64.29,22411.0
2016-10-17 10:50:00,73.48,73.51,73.43,73.46,20522.0,64.2987,64.325,64.255,64.2812,20522.0
2016-10-17 11:00:00,73.46,73.51,73.4,73.45,14156.0,64.2812,64.325,64.2287,64.2725,14156.0
2016-10-17 11:10:00,73.45,73.47,73.38,73.43,19774.0,64.2725,64.29,64.2112,64.255,19774.0
2016-10-17 11:20:00,73.44,73.51,73.35,73.35,10584.0,64.2637,64.325,64.185,64.185,10584.0
2016-10-17 11:30:00,73.36,73.44,73.36,73.42,11823.0,64.1937,64.2637,64.1937,64.2462,11823.0
2016-10-17 11:40:00,73.44,73.48,73.39,73.4,17357.0,64.2637,64.2987,64.22,64.2287,17357.0
2016-10-17 11:50:00,73.42,73.48,73.39,73.45,9740.0,64.2462,64.2987,64.22,64.2725,9740.0
2016-10-17 12:00:00,73.45,73.45,73.36,73.41,10383.0,64.2725,64.2725,64.1937,64.2375,10383.0
2016-10-17 12:10:00,73.41,73.41,73.34,73.4,6500.0,64.2375,64.2375,64.1762,64.2287,6500.0
2016-10-17 12:20:00,73.4,73.43,73.35,73.35,7151.0,64.2287,64.255,64.185,64.185,7151.0
2016-10-17 12:30:00,73.34,73.38,73.32,73.36,7000.0,64.1762,64.2112,64.1587,64.1937,7000.0
2016-10-17 12:40:00,73.34,73.37,73.31,73.34,6134.0,64.1762,64.2025,64.15,64.1762,6134.0
2016-10-17 12:50:00,73.36,73.4,73.35,73.4,10979.0,64.1937,64.2287,64.185,64.2287,10979.0
2016-10-17 13:00:00,73.41,73.43,73.35,73.4,11900.0,64.2375,64.255,64.185,64.2287,11900.0
2016-10-17 13:10:00,73.4,73.43,73.35,73.36,10364.0,64.2287,64.255,64.185,64.1937,10364.0
2016-10-17 13:20:00,73.38,73.4,73.33,73.35,8978.0,64.2112,64.2287,64.1675,64.185,8978.0
2016-10-17 13:30:00,73.35,73.41,73.34,73.38,10063.0,64.185,64.2375,64.1762,64.2112,10063.0
2016-10-17 13:40:00,73.38,73.4,73.35,73.37,9900.0,64.2112,64.2287,64.185,64.2025,9900.0
2016-10-17 13:50:00,73.37,73.41,73.31,73.32,17384.0,64.2025,64.2375,64.15,64.1587,17384.0
2016-10-17 14:00:00,73.33,73.37,73.31,73.35,9592.0,64.1675,64.2025,64.15,64.185,9592.0
2016-10-17 14:10:00,73.36,73.43,73.36,73.42,6394.0,64.1937,64.255,64.1937,64.2462,6394.0
2016-10-17 14:20:00,73.42,73.43,73.34,73.37,8421.0,64.2462,64.255,64.1762,64.2025,8421.0
2016-10-17 14:30:00,73.37,73.38,73.32,73.36,8119.0,64.2025,64.2112,64.1587,64.1937,8119.0
2016-10-17 14:40:00,73.35,73.37,73.31,73.32,10943.0,64.185,64.2025,64.15,64.1587,10943.0
2016-10-17 14:50:00,73.32,73.41,73.3,73.38,21220.0,64.1587,64.2375,64.1412,64.2112,21220.0
2016-10-17 15:00:00,73.38,73.38,73.33,73.34,12521.0,64.2112,64.2112,64.1675,64.1762,12521.0
2016-10-17 15:10:00,73.34,73.34,73.29,73.29,15230.0,64.1762,64.1762,64.1325,64.1325,15230.0
2016-10-17 15:20:00,73.3,73.33,73.19,73.19,28789.0,64.1412,64.1675,64.045,64.045,28789.0
2016-10-17 15:30:00,73.19,73.2,73.16,73.17,36896.0,64.045,64.0537,64.0187,64.0275,36896.0
2016-10-17 15:40:00,73.17,73.18,73.12,73.12,38044.0,64.0275,64.0362,63.9837,63.9837,38044.0
2016-10-17 15:50:00,73.11,73.16,73.09,73.12,80557.0,63.975,64.0187,63.9575,63.9837,80557.0
2016-10-18 09:30:00,73.79,73.93,73.68,73.74,17546.0,64.57,64.6925,64.4737,64.5262,17546.0
2016-10-18 09:40:00,73.76,73.89,73.73,73.81,10426.0,64.5437,64.6575,64.5175,64.5875,10426.0
2016-10-18 09:50:00,73.82,73.97,73.7,73.87,14702.0,64.5962,64.7275,64.4912,64.64,14702.0
2016-10-18 10:00:00,73.91,73.99,73.85,73.99,12595.0,64.675,64.745,64.6225,64.745,12595.0
2016-10-18 10:10:00,73.99,74.1,73.95,74.05,19329.0,64.745,64.8413,64.71,64.7975,19329.0
2016-10-18 10:20:00,74.04,74.1,73.89,74.1,17144.0,64.7888,64.8413,64.6575,64.8413,17144.0
2016-10-18 10:30:00,74.08,74.14,74.02,74.05,16877.0,64.8238,64.8763,64.7713,64.7975,16877.0
2016-10-18 10:40:00,74.03,74.12,74.03,74.1,10329.0,64.78,64.8588,64.78,64.8413,10329.0
2016-10-18 10:50:00,74.12,74.18,74.1,74.16,10496.0,64.8588,64.9113,64.8413,64.8938,10496.0
2016-10-18 11:00:00,74.16,74.2,74.11,74.12,7933.0,64.8938,64.9288,64.85,64.8588,7933.0
2016-10-18 11:10:00,74.12,74.13,74.03,74.06,7311.0,64.8588,64.8675,64.78,64.8063,7311.0
2016-10-18 11:20:00,74.06,74.12,74.03,74.12,7114.0,64.8063,64.8588,64.78,64.8588,7114.0
2016-10-18 11:30:00,74.13,74.14,74.09,74.13,4249.0,64.8675,64.8763,64.8325,64.8675,4249.0
2016-10-18 11:40:00,74.09,74.14,74.06,74.08,3592.0,64.8325,64.8763,64.8063,64.8238,3592.0
2016-10-18 11:50:00,74.06,74.18,74.06,74.17,7411.0,64.8063,64.9113,64.8063,64.9025,7411.0
2016-10-18 12:00:00,74.18,74.18,74.12,74.12,11108.0,64.9113,64.9113,64.8588,64.8588,11108.0
2016-10-18 12:10:00,74.12,74.19,74.12,74.18,6783.0,64.8588,64.92,64.8588,64.9113,6783.0
2016-10-18 12:20:00,74.18,74.18,74.12,74.15,4602.0,64.9113,64.9113,64.8588,64.885,4602.0
2016-10-18 12:30:00,74.17,74.19,74.14,74.16,4975.0,64.9025,64.92,64.8763,64.8938,4975.0
2016-10-18 12:40:00,74.16,74.17,74.11,74.11,3968.0,64.8938,64.9025,64.85,64.85,3968.0
2016-10-18 12:50:00,74.12,74.19,74.12,74.13,5017.0,64.8588,64.92,64.8588,64.8675,5017.0
2016-10-18 13:00:00,74.13,74.14,74.06,74.11,7205.0,64.8675,64.8763,64.8063,64.85,7205.0
2016-10-18 13:10:00,74.13,74.18,74.1,74.18,8072.0,64.8675,64.9113,64.8413,64.9113,8072.0
2016-10-18 13:20:00,74.17,74.2,74.16,74.18,7182.0,64.9025,64.9288,64.8938,64.9113,7182.0
2016-10-18 13:30:00,74.17,74.19,74.13,74.17,6075.0,64.9025,64.92,64.8675,64.9025,6075.0
2016-10-18 13:40:00,74.18,74.18,74.12,74.15,6379.0,64.9113,64.9113,64.8588,64.885,6379.0
2016-10-18 13:50:00,74.16,74.17,74.13,74.16,5218.0,64.8938,64.9025,64.8675,64.8938,5218.0
2016-10-18 14:00:00,74.15,74.15,74.1,74.1,4693.0,64.885,64.885,64.8413,64.8413,4693.0
2016-10-18 14:10:00,74.1,74.11,74.04,74.07,11588.0,64.8413,64.85,64.7888,64.815,11588.0
2016-10-18 14:20:00,74.06,74.1,74.05,74.1,18744.0,64.8063,64.8413,64.7975,64.8413,18744.0
2016-10-18 14:30:00,74.1,74.1,74.05,74.07,6629.0,64.8413,64.8413,64.7975,64.815,6629.0
2016-10-18 14:40:00,74.06,74.06,73.99,74.02,4935.0,64.8063,64.8063,64.745,64.7713,4935.0
2016-10-18 14:50:00,74.02,74.03,73.96,73.96,4242.0,64.7713,64.78,64.7188,64.7188,4242.0
2016-10-18 15:00:00,73.96,73.96,73.88,73.88,4613.0,64.7188,64.7188,64.6487,64.6487,4613.0
2016-10-18 15:10:00,73.89,73.92,73.87,73.88,10109.0,64.6575,64.6838,64.64,64.6487,10109.0
2016-10-18 15:20:00,73.89,73.91,73.86,73.89,9215.0,64.6575,64.675,64.6312,64.6575,9215.0
2016-10-18 15:30:00,73.89,73.9,73.84,73.85,11543.0,64.6575,64.6663,64.6137,64.6225,11543.0
2016-10-18 15:40:00,73.85,73.86,73.8,73.82,11304.0,64.6225,64.6312,64.5787,64.5962,11304.0
2016-10-18 15:50:00,73.83,73.87,73.79,73.8,27991.0,64.605,64.64,64.57,64.5787,27991.0
2016-10-19 09:30:00,74.03,74.04,73.68,73.81,17712.0,64.78,64.7888,64.4737,64.5875,17712.0
2016-10-19 09:40:00,73.8,73.9,73.67,73.74,10636.0,64.5787,64.6663,64.465,64.5262,10636.0
2016-10-19 09:50:00,73.76,73.76,73.53,73.56,4406.0,64.5437,64.5437,64.3425,64.3687,4406.0
2016-10-19 10:00:00,73.59,73.63,73.43,73.55,14739.0,64.395,64.43,64.255,64.36,14739.0
2016-10-19 10:10:00,73.54,73.7,73.54,73.65,10468.0,64.3512,64.4912,64.3512,64.4475,10468.0
2016-10-19 10:20:00,73.64,73.73,73.61,73.73,5048.0,64.4387,64.5175,64.4125,64.5175,5048.0
2016-10-19 10:30:00,73.75,73.77,73.67,73.7,6676.0,64.535,64.5525,64.465,64.4912,6676.0
2016-10-19 10:40:00,73.7,73.82,73.69,73.82,12956.0,64.4912,64.5962,64.4825,64.5962,12956.0
2016-10-19 10:50:00,73.86,73.94,73.86,73.88,5971.0,64.6312,64.7013,64.6312,64.6487,5971.0
2016-10-19 11:00:00,73.87,73.93,73.83,73.85,11038.0,64.64,64.6925,64.605,64.6225,11038.0
2016-10-19 11:10:00,73.86,73.98,73.86,73.95,12956.0,64.6312,64.7363,64.6312,64.71,12956.0
2016-10-19 11:20:00,73.96,74.04,73.95,74.03,12765.0,64.7188,64.7888,64.71,64.78,12765.0
2016-10-19 11:30:00,74.03,74.04,73.99,74.01,3531.0,64.78,64.7888,64.745,64.7625,3531.0
2016-10-19 11:40:00,74.01,74.04,73.98,73.98,4239.0,64.7625,64.7888,64.7363,64.7363,4239.0
2016-10-19 11:50:00,73.99,74.05,73.98,74.02,7993.0,64.745,64.7975,64.7363,64.7713,7993.0
2016-10-19 12:00:00,74.03,74.1,74.03,74.05,21963.0,64.78,64.8413,64.78,64.7975,21963.0
2016-10-19 12:10:00,74.05,74.1,74.04,74.06,16890.0,64.7975,64.8413,64.7888,64.8063,16890.0
2016-10-19 12:20:00,74.06,74.2,74.05,74.17,12178.0,64.8063,64.9288,64.7975,64.9025,12178.0
2016-10-19 12:30:00,74.15,74.15,74.09,74.1,5289.0,64.885,64.885,64.8325,64.8413,5289.0
2016-10-19 12:40:00,74.1,74.14,74.08,74.13,5600.0,64.8413,64.8763,64.8238,64.8675,5600.0
2016-10-19 12:50:00,74.14,74.16,74.12,74.12,3400.0,64.8763,64.8938,64.8588,64.8588,3400.0
2016-10-19 13:00:00,74.11,74.12,74.08,74.08,3900.0,64.85,64.8588,64.8238,64.8238,3900.0
2016-10-19 13:10:00,74.08,74.1,74.07,74.09,6116.0,64.8238,64.8413,64.815,64.8325,6116.0
2016-10-19 13:20:00,74.09,74.1,74.08,74.09,4454.0,64.8325,64.8413,64.8238,64.8325,4454.0
2016-10-19 13:30:00,74.09,74.1,74.08,74.09,8669.0,64.8325,64.8413,64.8238,64.8325,8669.0
2016-10-19 13:40:00,74.09,74.1,74.07,74.1,5823.0,64.8325,64.8413,64.815,64.8413,5823.0
2016-10-19 13:50:00,74.09,74.1,74.08,74.09,4121.0,64.8325,64.8413,64.8238,64.8325,4121.0
2016-10-19 14:00:00,74.09,74.11,74.03,74.06,16659.0,64.8325,64.85,64.78,64.8063,16659.0
2016-10-19 14:10:00,74.07,74.09,74.05,74.08,9590.0,64.815,64.8325,64.7975,64.8238,9590.0
2016-10-19 14:20:00,74.08,74.09,74.02,74.03,12018.0,64.8238,64.8325,64.7713,64.78,12018.0
2016-10-19 14:30:00,74.03,74.03,73.98,73.99,10877.0,64.78,64.78,64.7363,64.745,10877.0
2016-10-19 14:40:00,73.99,73.99,73.93,73.93,8658.0,64.745,64.745,64.6925,64.6925,8658.0
2016-10-19 14:50:00,73.94,73.95,73.89,73.9,16004.0,64.7013,64.71,64.6575,64.6663,16004.0
2016-10-19 15:00:00,73.91,73.93,73.9,73.9,7906.0,64.675,64.6925,64.6663,64.6663,7906.0
2016-10-19 15:10:00,73.91,73.94,73.85,73.94,21111.0,64.675,64.7013,64.6225,64.7013,21111.0
2016-10-19 15:20:00,73.94,73.97,73.89,73.91,18644.0,64.7013,64.7275,64.6575,64.675,18644.0
2016-10-19 15:30:00,73.91,73.92,73.86,73.89,21214.0,64.675,64.6838,64.6312,64.6575,21214.0
2016-10-19 15:40:00,73.89,73.94,73.87,73.88,28907.0,64.6575,64.7013,64.64,64.6487,28907.0
2016-10-19 15:50:00,73.89,73.89,73.76,73.78,70488.0,64.6575,64.6575,64.5437,64.5612,70488.0
2016-10-20 09:30:00,73.75,73.94,73.68,73.77,11434.0,64.535,64.7013,64.4737,64.5525,11434.0
2016-10-20 09:40:00,73.63,73.84,73.59,73.76,4176.0,64.43,64.6137,64.395,64.5437,4176.0
2016-10-20 09:50:00,73.78,73.84,73.71,73.83,4609.0,64.5612,64.6137,64.5,64.605,4609.0
2016-10-20 10:00:00,73.81,73.83,73.73,73.8,7250.0,64.5875,64.605,64.5175,64.5787,7250.0
2016-10-20 10:10:00,73.78,73.8,73.72,73.73,7998.0,64.5612,64.5787,64.5087,64.5175,7998.0
2016-10-20 10:20:00,73.73,73.73,73.64,73.64,23787.0,64.5175,64.5175,64.4387,64.4387,23787.0
2016-10-20 10:30:00,73.62,73.62,73.48,73.53,13768.0,64.4212,64.4212,64.2987,64.3425,13768.0
2016-10-20 10:40:00,73.51,73.54,73.5,73.54,3879.0,64.325,64.3512,64.3162,64.3512,3879.0
2016-10-20 10:50:00,73.56,73.57,73.43,73.47,19223.0,64.3687,64.3775,64.255,64.29,19223.0
2016-10-20 11:00:00,73.48,73.55,73.46,73.51,10925.0,64.2987,64.36,64.2812,64.325,10925.0
2016-10-20 11:10:00,73.5,73.56,73.49,73.54,8536.0,64.3162,64.3687,64.3075,64.3512,8536.0
2016-10-20 11:20:00,73.53,73.55,73.49,73.53,12213.0,64.3425,64.36,64.3075,64.3425,12213.0
2016-10-20 11:30:00,73.54,73.54,73.48,73.48,11307.0,64.3512,64.3512,64.2987,64.2987,11307.0
2016-10-20 11:40:00,73.49,73.51,73.4,73.51,17065.0,64.3075,64.325,64.2287,64.325,17065.0
2016-10-20 11:50:00,73.52,73.61,73.47,73.61,9575.0,64.3337,64.4125,64.29,64.4125,9575.0
2016-10-20 12:00:00,73.61,73.66,73.61,73.65,2400.0,64.4125,64.4562,64.4125,64.4475,2400.0
2016-10-20 12:10:00,73.64,73.64,73.6,73.63,5947.0,64.4387,64.4387,64.4037,64.43,5947.0
2016-10-20 12:20:00,73.62,73.64,73.58,73.58,6012.0,64.4212,64.4387,64.3862,64.3862,6012.0
2016-10-20 12:30:00,73.58,73.65,73.58,73.64,5711.0,64.3862,64.4475,64.3862,64.4387,5711.0
2016-10-20 12:40:00,73.64,73.68,73.64,73.64,2200.0,64.4387,64.4737,64.4387,64.4387,2200.0
2016-10-20 12:50:00,73.64,73.66,73.62,73.65,14837.0,64.4387,64.4562,64.4212,64.4475,14837.0
2016-10-20 13:00:00,73.64,73.75,73.64,73.74,5436.0,64.4387,64.535,64.4387,64.5262,5436.0
2016-10-20 13:10:00,73.73,73.75,73.68,73.68,5512.0,64.5175,64.535,64.4737,64.4737,5512.0
2016-10-20 13:20:00,73.66,73.68,73.64,73.65,6600.0,64.4562,64.4737,64.4387,64.4475,6600.0
2016-10-20 13:30:00,73.66,73.72,73.65,73.71,6233.0,64.4562,64.5087,64.4475,64.5,6233.0
2016-10-20 13:40:00,73.71,73.74,73.63,73.63,9467.0,64.5,64.5262,64.43,64.43,9467.0
2016-10-20 13:50:00,73.62,73.62,73.53,73.54,5417.0,64.4212,64.4212,64.3425,64.3512,5417.0
2016-10-20 14:00:00,73.53,73.59,73.52,73.57,3929.0,64.3425,64.395,64.3337,64.3775,3929.0
2016-10-20 14:10:00,73.56,73.57,73.54,73.55,3480.0,64.3687,64.3775,64.3512,64.36,3480.0
2016-10-20 14:20:00,73.55,73.55,73.5,73.5,3125.0,64.36,64.36,64.3162,64.3162,3125.0
2016-10-20 14:30:00,73.51,73.54,73.5,73.54,7692.0,64.325,64.3512,64.3162,64.3512,7692.0
2016-10-20 14:40:00,73.53,73.62,73.52,73.62,12658.0,64.3425,64.4212,64.3337,64.4212,12658.0
2016-10-20 14:50:00,73.63,73.78,73.62,73.78,20513.0,64.43,64.5612,64.4212,64.5612,20513.0
2016-10-20 15:00:00,73.78,73.78,73.68,73.7,5969.0,64.5612,64.5612,64.4737,64.4912,5969.0
2016-10-20 15:10:00,73.71,73.71,73.64,73.65,6150.0,64.5,64.5,64.4387,64.4475,6150.0
2016-10-20 15:20:00,73.62,73.62,73.58,73.58,5785.0,64.4212,64.4212,64.3862,64.3862,5785.0
2016-10-20 15:30:00,73.57,73.57,73.51,73.52,12117.0,64.3775,64.3775,64.325,64.3337,12117.0
2016-10-20 15:40:00,73.51,73.59,73.5,73.59,21138.0,64.325,64.395,64.3162,64.395,21138.0
2016-10-20 15:50:00,73.6,73.65,73.56,73.57,40891.0,64.4037,64.4475,64.3687,64.3775,40891.0
2016-10-21 09:30:00,73.11,73.29,72.98,73.0,54202.0,63.975,64.1325,63.8612,63.8787,54202.0
2016-10-21 09:40:00,73.05,73.22,73.02,73.1,9467.0,63.9225,64.0712,63.8962,63.9662,9467.0
2016-10-21 09:50:00,73.11,73.44,73.07,73.39,15142.0,63.975,64.2637,63.94,64.22,15142.0
2016-10-21 10:00:00,73.39,73.47,73.32,73.41,10708.0,64.22,64.29,64.1587,64.2375,10708.0
2016-10-21 10:10:00,73.44,73.44,73.35,73.4,10000.0,64.2637,64.2637,64.185,64.2287,10000.0
2016-10-21 10:20:00,73.4,73.63,73.4,73.54,13233.0,64.2287,64.43,64.2287,64.3512,13233.0
2016-10-21 10:30:00,73.58,73.58,73.53,73.55,4818.0,64.3862,64.3862,64.3425,64.36,4818.0
2016-10-21 10:40:00,73.54,73.56,73.52,73.54,1852.0,64.3512,64.3687,64.3337,64.3512,1852.0
2016-10-21 10:50:00,73.52,73.52,73.38,73.45,17742.0,64.3337,64.3337,64.2112,64.2725,17742.0
2016-10-21 11:00:00,73.45,73.45,73.38,73.45,7318.0,64.2725,64.2725,64.2112,64.2725,7318.0
2016-10-21 11:10:00,73.46,73.47,73.39,73.41,6339.0,64.2812,64.29,64.22,64.2375,6339.0
2016-10-21 11:20:00,73.42,73.47,73.41,73.45,11566.0,64.2462,64.29,64.2375,64.2725,11566.0
2016-10-21 11:30:00,73.46,73.52,73.45,73.51,7658.0,64.2812,64.3337,64.2725,64.325,7658.0
2016-10-21 11:40:00,73.5,73.55,73.5,73.54,3534.0,64.3162,64.36,64.3162,64.3512,3534.0
2016-10-21 11:50:00,73.53,73.55,73.51,73.52,1482.0,64.3425,64.36,64.325,64.3337,1482.0
2016-10-21 12:00:00,73.51,73.53,73.5,73.51,4107.0,64.325,64.3425,64.3162,64.325,4107.0
2016-10-21 12:10:00,73.52,73.55,73.51,73.54,2095.0,64.3337,64.36,64.325,64.3512,2095.0
2016-10-21 12:20:00,73.53,73.53,73.51,73.52,1500.0,64.3425,64.3425,64.325,64.3337,1500.0
2016-10-21 12:30:00,73.52,73.53,73.51,73.52,4538.0,64.3337,64.3425,64.325,64.3337,4538.0
2016-10-21 12:40:00,73.52,73.53,73.51,73.53,6030.0,64.3337,64.3425,64.325,64.3425,6030.0
2016-10-21 12:50:00,73.52,73.53,73.51,73.51,4314.0,64.3337,64.3425,64.325,64.325,4314.0
2016-10-21 13:00:00,73.52,73.53,73.49,73.49,6626.0,64.3337,64.3425,64.3075,64.3075,6626.0
2016-10-21 13:10:00,73.48,73.5,73.44,73.49,4998.0,64.2987,64.3162,64.2637,64.3075,4998.0
2016-10-21 13:20:00,73.5,73.5,73.46,73.48,3568.0,64.3162,64.3162,64.2812,64.2987,3568.0
2016-10-21 13:30:00,73.46,73.48,73.37,73.48,3801.0,64.2812,64.2987,64.2025,64.2987,3801.0
2016-10-21 13:40:00,73.48,73.55,73.48,73.55,1649.0,64.2987,64.36,64.2987,64.36,1649.0
2016-10-21 13:50:00,73.54,73.55,73.51,73.53,3520.0,64.3512,64.36,64.325,64.3425,3520.0
2016-10-21 14:00:00,73.53,73.53,73.5,73.5,2500.0,64.3425,64.3425,64.3162,64.3162,2500.0
2016-10-21 14:10:00,73.49,73.51,73.47,73.5,3900.0,64.3075,64.325,64.29,64.3162,3900.0
2016-10-21 14:20:00,73.49,73.53,73.49,73.53,4172.0,64.3075,64.3425,64.3075,64.3425,4172.0
2016-10-21 14:30:00,73.51,73.55,73.5,73.55,5971.0,64.325,64.36,64.3162,64.36,5971.0
2016-10-21 14:40:00,73.54,73.57,73.53,73.56,3074.0,64.3512,64.3775,64.3425,64.3687,3074.0
2016-10-21 14:50:00,73.56,73.61,73.56,73.61,4532.0,64.3687,64.4125,64.3687,64.4125,4532.0
2016-10-21 15:00:00,73.61,73.67,73.6,73.66,5037.0,64.4125,64.465,64.4037,64.4562,5037.0
2016-10-21 15:10:00,73.66,73.67,73.63,73.66,6774.0,64.4562,64.465,64.43,64.4562,6774.0
2016-10-21 15:20:00,73.66,73.69,73.64,73.66,15645.0,64.4562,64.4825,64.4387,64.4562,15645.0
2016-10-21 15:30:00,73.67,73.67,73.56,73.57,10253.0,64.465,64.465,64.3687,64.3775,10253.0
2016-10-21 15:40:00,73.57,73.62,73.55,73.6,16896.0,64.3775,64.4212,64.36,64.4037,16896.0
2016-10-21 15:50:00,73.6,73.65,73.58,73.6,48804.0,64.4037,64.4475,64.3862,64.4037,48804.0
2016-10-24 09:30:00,74.11,74.71,73.87,74.59,20386.0,64.85,65.375,64.64,65.27,20386.0
2016-10-24 09:40:00,74.57,74.91,74.52,74.89,19342.0,65.2525,65.5501,65.2088,65.5326,19342.0
2016-10-24 09:50:00,74.89,74.89,74.55,74.55,13286.0,65.5326,65.5326,65.235,65.235,13286.0
2016-10-24 10:00:00,74.53,74.63,74.48,74.48,13649.0,65.2175,65.305,65.1738,65.1738,13649.0
2016-10-24 10:10:00,74.51,74.56,74.43,74.48,12258.0,65.2,65.2438,65.13,65.1738,12258.0
2016-10-24 10:20:00,74.48,74.49,74.38,74.38,4400.0,65.1738,65.1825,65.0863,65.0863,4400.0
2016-10-24 10:30:00,74.35,74.43,74.3,74.38,11598.0,65.06,65.13,65.0163,65.0863,11598.0
2016-10-24 10:40:00,74.36,74.37,74.22,74.26,4942.0,65.0688,65.0775,64.9463,64.9813,4942.0
2016-10-24 10:50:00,74.25,74.34,74.24,74.32,3975.0,64.9725,65.0513,64.9638,65.0338,3975.0
2016-10-24 11:00:00,74.32,74.49,74.29,74.46,10816.0,65.0338,65.1825,65.0075,65.1563,10816.0
2016-10-24 11:10:00,74.45,74.57,74.45,74.55,11367.0,65.1475,65.2525,65.1475,65.235,11367.0
2016-10-24 11:20:00,74.54,74.55,74.45,74.5,13699.0,65.2263,65.235,65.1475,65.1913,13699.0
2016-10-24 11:30:00,74.5,74.55,74.48,74.51,5255.0,65.1913,65.235,65.1738,65.2,5255.0
2016-10-24 11:40:00,74.49,74.55,74.47,74.54,5301.0,65.1825,65.235,65.165,65.2263,5301.0
2016-10-24 11:50:00,74.52,74.52,74.47,74.48,6300.0,65.2088,65.2088,65.165,65.1738,6300.0
2016-10-24 12:00:00,74.48,74.49,74.46,74.49,7912.0,65.1738,65.1825,65.1563,65.1825,7912.0
2016-10-24 12:10:00,74.5,74.55,74.5,74.54,3005.0,65.1913,65.235,65.1913,65.2263,3005.0
2016-10-24 12:20:00,74.51,74.55,74.47,74.47,13033.0,65.2,65.235,65.165,65.165,13033.0
2016-10-24 12:30:00,74.48,74.48,74.41,74.41,4896.0,65.1738,65.1738,65.1125,65.1125,4896.0
2016-10-24 12:40:00,74.41,74.44,74.36,74.36,6866.0,65.1125,65.1388,65.0688,65.0688,6866.0
2016-10-24 12:50:00,74.38,74.45,74.38,74.45,4100.0,65.0863,65.1475,65.0863,65.1475,4100.0
2016-10-24 13:00:00,74.42,74.43,74.35,74.42,5300.0,65.1213,65.13,65.06,65.1213,5300.0
2016-10-24 13:10:00,74.42,74.43,74.34,74.41,4604.0,65.1213,65.13,65.0513,65.1125,4604.0
2016-10-24 13:20:00,74.43,74.44,74.4,74.44,3971.0,65.13,65.1388,65.1038,65.1388,3971.0
2016-10-24 13:30:00,74.44,74.44,74.39,74.4,5029.0,65.1388,65.1388,65.095,65.1038,5029.0
2016-10-24 13:40:00,74.41,74.49,74.37,74.49,5610.0,65.1125,65.1825,65.0775,65.1825,5610.0
2016-10-24 13:50:00,74.47,74.58,74.47,74.5,11644.0,65.165,65.2613,65.165,65.1913,11644.0
2016-10-24 14:00:00,74.51,74.56,74.49,74.52,6100.0,65.2,65.2438,65.1825,65.2088,6100.0
2016-10-24 14:10:00,74.52,74.53,74.49,74.5,5500.0,65.2088,65.2175,65.1825,65.1913,5500.0
2016-10-24 14:20:00,74.5,74.52,74.49,74.5,9570.0,65.1913,65.2088,65.1825,65.1913,9570.0
2016-10-24 14:30:00,74.51,74.53,74.49,74.51,7800.0,65.2,65.2175,65.1825,65.2,7800.0
2016-10-24 14:40:00,74.52,74.52,74.44,74.45,6553.0,65.2088,65.2088,65.1388,65.1475,6553.0
2016-10-24 14:50:00,74.45,74.51,74.44,74.51,8725.0,65.1475,65.2,65.1388,65.2,8725.0
2016-10-24 15:00:00,74.51,74.51,74.46,74.46,9811.0,65.2,65.2,65.1563,65.1563,9811.0
2016-10-24 15:10:00,74.46,74.52,74.46,74.52,9402.0,65.1563,65.2088,65.1563,65.2088,9402.0
2016-10-24 15:20:00,74.5,74.51,74.47,74.51,11357.0,65.1913,65.2,65.165,65.2,11357.0
2016-10-24 15:30:00,74.49,74.52,74.47,74.52,16724.0,65.1825,65.2088,65.165,65.2088,16724.0
2016-10-24 15:40:00,74.52,74.55,74.49,74.53,28730.0,65.2088,65.235,65.1825,65.2175,28730.0
2016-10-24 15:50:00,74.53,74.59,74.49,74.49,72098.0,65.2175,65.27,65.1825,65.1825,72098.0
2016-10-25 09:30:00,74.35,74.35,74.01,74.11,27737.0,65.06,65.06,64.7625,64.85,27737.0
2016-10-25 09:40:00,74.09,74.09,73.8,73.86,19290.0,64.8325,64.8325,64.5787,64.6312,19290.0
2016-10-25 09:50:00,73.87,73.99,73.79,73.96,40109.0,64.64,64.745,64.57,64.7188,40109.0
2016-10-25 10:00:00,73.96,74.03,73.79,73.87,32805.0,64.7188,64.78,64.57,64.64,32805.0
2016-10-25 10:10:00,73.87,74.07,73.86,74.07,24685.0,64.64,64.815,64.6312,64.815,24685.0
2016-10-25 10:20:00,74.07,74.15,74.01,74.03,12762.0,64.815,64.885,64.7625,64.78,12762.0
2016-10-25 10:30:00,74.03,74.03,73.82,73.85,10114.0,64.78,64.78,64.5962,64.6225,10114.0
2016-10-25 10:40:00,73.85,73.93,73.74,73.86,17787.0,64.6225,64.6925,64.5262,64.6312,17787.0
2016-10-25 10:50:00,73.85,73.89,73.79,73.89,15669.0,64.6225,64.6575,64.57,64.6575,15669.0
2016-10-25 11:00:00,73.9,73.95,73.88,73.92,11381.0,64.6663,64.71,64.6487,64.6838,11381.0
2016-10-25 11:10:00,73.92,73.98,73.87,73.87,25699.0,64.6838,64.7363,64.64,64.64,25699.0
2016-10-25 11:20:00,73.86,73.93,73.78,73.93,23528.0,64.6312,64.6925,64.5612,64.6925,23528.0
2016-10-25 11:30:00,73.96,73.96,73.79,73.84,19025.0,64.7188,64.7188,64.57,64.6137,19025.0
2016-10-25 11:40:00,73.84,73.98,73.83,73.98,9875.0,64.6137,64.7363,64.605,64.7363,9875.0
2016-10-25 11:50:00,73.99,74.01,73.97,73.98,7922.0,64.745,64.7625,64.7275,64.7363,7922.0
2016-10-25 12:00:00,73.99,74.1,73.98,74.06,16316.0,64.745,64.8413,64.7363,64.8063,16316.0
2016-10-25 12:10:00,74.08,74.14,74.01,74.02,23593.0,64.8238,64.8763,64.7625,64.7713,23593.0
2016-10-25 12:20:00,74.03,74.04,73.98,74.04,9472.0,64.78,64.7888,64.7363,64.7888,9472.0
2016-10-25 12:30:00,74.04,74.08,74.02,74.06,8854.0,64.7888,64.8238,64.7713,64.8063,8854.0
2016-10-25 12:40:00,74.06,74.19,74.02,74.19,9275.0,64.8063,64.92,64.7713,64.92,9275.0
2016-10-25 12:50:00,74.17,74.27,74.17,74.27,12017.0,64.9025,64.99,64.9025,64.99,12017.0
2016-10-25 13:00:00,74.27,74.27,74.18,74.19,29422.0,64.99,64.99,64.9113,64.92,29422.0
2016-10-25 13:10:00,74.18,74.23,74.15,74.23,7890.0,64.9113,64.955,64.885,64.955,7890.0
2016-10-25 13:20:00,74.23,74.29,74.23,74.28,6919.0,64.955,65.0075,64.955,64.9988,6919.0
2016-10-25 13:30:00,74.29,74.36,74.27,74.36,13804.0,65.0075,65.0688,64.99,65.0688,13804.0
2016-10-25 13:40:00,74.37,74.37,74.3,74.35,14469.0,65.0775,65.0775,65.0163,65.06,14469.0
2016-10-25 13:50:00,74.35,74.37,74.35,74.37,9718.0,65.06,65.0775,65.06,65.0775,9718.0
2016-10-25 14:00:00,74.37,74.45,74.37,74.45,8901.0,65.0775,65.1475,65.0775,65.1475,8901.0
2016-10-25 14:10:00,74.45,74.47,74.43,74.45,24188.0,65.1475,65.165,65.13,65.1475,24188.0
2016-10-25 14:20:00,74.45,74.49,74.41,74.49,32387.0,65.1475,65.1825,65.1125,65.1825,32387.0
2016-10-25 14:30:00,74.49,74.49,74.44,74.44,14087.0,65.1825,65.1825,65.1388,65.1388,14087.0
2016-10-25 14:40:00,74.45,74.53,74.44,74.53,16634.0,65.1475,65.2175,65.1388,65.2175,16634.0
2016-10-25 14:50:00,74.52,74.53,74.39,74.4,16728.0,65.2088,65.2175,65.095,65.1038,16728.0
2016-10-25 15:00:00,74.4,74.4,74.35,74.36,13516.0,65.1038,65.1038,65.06,65.0688,13516.0
2016-10-25 15:10:00,74.36,74.37,74.33,74.34,10163.0,65.0688,65.0775,65.0425,65.0513,10163.0
2016-10-25 15:20:00,74.33,74.36,74.33,74.35,8702.0,65.0425,65.0688,65.0425,65.06,8702.0
2016-10-25 15:30:00,74.35,74.36,74.28,74.28,24582.0,65.06,65.0688,64.9988,64.9988,24582.0
2016-10-25 15:40:00,74.28,74.29,74.2,74.22,41345.0,64.9988,65.0075,64.9288,64.9463,41345.0
2016-10-25 15:50:00,74.22,74.22,74.12,74.16,102103.0,64.9463,64.9463,64.8588,64.8938,102103.0
2016-10-26 09:30:00,74.07,74.18,73.88,74.11,14454.0,64.815,64.9113,64.6487,64.85,14454.0
2016-10-26 09:40:00,74.17,74.29,74.16,74.16,15116.0,64.9025,65.0075,64.8938,64.8938,15116.0
2016-10-26 09:50:00,74.18,74.29,74.08,74.17,26494.0,64.9113,65.0075,64.8238,64.9025,26494.0
2016-10-26 10:00:00,74.15,74.21,74.02,74.1,22842.0,64.885,64.9375,64.7713,64.8413,22842.0
2016-10-26 10:10:00,74.09,74.13,74.0,74.02,10557.0,64.8325,64.8675,64.7538,64.7713,10557.0
2016-10-26 10:20:00,74.06,74.08,73.94,74.01,12805.0,64.8063,64.8238,64.7013,64.7625,12805.0
2016-10-26 10:30:00,74.02,74.28,74.01,74.21,11241.0,64.7713,64.9988,64.7625,64.9375,11241.0
2016-10-26 10:40:00,74.22,74.22,74.12,74.12,5597.0,64.9463,64.9463,64.8588,64.8588,5597.0
2016-10-26 10:50:00,74.15,74.4,74.12,74.4,16640.0,64.885,65.1038,64.8588,65.1038,16640.0
2016-10-26 11:00:00,74.4,74.41,74.22,74.24,12128.0,65.1038,65.1125,64.9463,64.9638,12128.0
2016-10-26 11:10:00,74.26,74.28,74.18,74.23,9317.0,64.9813,64.9988,64.9113,64.955,9317.0
2016-10-26 11:20:00,74.23,74.34,74.23,74.33,17178.0,64.955,65.0513,64.955,65.0425,17178.0
2016-10-26 11:30:00,74.35,74.37,74.28,74.35,19338.0,65.06,65.0775,64.9988,65.06,19338.0
2016-10-26 11:40:00,74.34,74.34,74.27,74.29,18462.0,65.0513,65.0513,64.99,65.0075,18462.0
2016-10-26 11:50:00,74.29,74.33,74.25,74.25,23123.0,65.0075,65.0425,64.9725,64.9725,23123.0
2016-10-26 12:00:00,74.21,74.23,74.18,74.19,5555.0,64.9375,64.955,64.9113,64.92,5555.0
2016-10-26 12:10:00,74.2,74.2,74.17,74.18,1342.0,64.9288,64.9288,64.9025,64.9113,1342.0
2016-10-26 12:20:00,74.16,74.17,74.15,74.15,6710.0,64.8938,64.9025,64.885,64.885,6710.0
2016-10-26 12:30:00,74.15,74.17,74.13,74.13,4300.0,64.885,64.9025,64.8675,64.8675,4300.0
2016-10-26 12:40:00,74.13,74.13,74.07,74.08,3700.0,64.8675,64.8675,64.815,64.8238,3700.0
2016-10-26 12:50:00,74.09,74.15,74.08,74.1,6020.0,64.8325,64.885,64.8238,64.8413,6020.0
2016-10-26 13:00:00,74.09,74.17,74.07,74.1,6825.0,64.8325,64.9025,64.815,64.8413,6825.0
2016-10-26 13:10:00,74.08,74.08,74.0,74.03,3716.0,64.8238,64.8238,64.7538,64.78,3716.0
2016-10-26 13:20:00,74.03,74.07,74.03,74.05,4118.0,64.78,64.815,64.78,64.7975,4118.0
2016-10-26 13:30:00,74.02,74.02,73.89,73.89,14315.0,64.7713,64.7713,64.6575,64.6575,14315.0
2016-10-26 13:40:00,73.88,73.88,73.74,73.75,7964.0,64.6487,64.6487,64.5262,64.535,7964.0
2016-10-26 13:50:00,73.74,73.76,73.63,73.66,7803.0,64.5262,64.5437,64.43,64.4562,7803.0
2016-10-26 14:00:00,73.66,73.67,73.55,73.63,11324.0,64.4562,64.465,64.36,64.43,11324.0
2016-10-26 14:10:00,73.65,73.74,73.64,73.69,5526.0,64.4475,64.5262,64.4387,64.4825,5526.0
2016-10-26 14:20:00,73.7,73.7,73.67,73.69,4727.0,64.4912,64.4912,64.465,64.4825,4727.0
2016-10-26 14:30:00,73.7,73.7,73.66,73.66,4339.0,64.4912,64.4912,64.4562,64.4562,4339.0
2016-10-26 14:40:00,73.67,73.72,73.64,73.64,5175.0,64.465,64.5087,64.4387,64.4387,5175.0
2016-10-26 14:50:00,73.64,73.73,73.6,73.72,20128.0,64.4387,64.5175,64.4037,64.5087,20128.0
2016-10-26 15:00:00,73.73,73.76,73.71,73.73,6799.0,64.5175,64.5437,64.5,64.5175,6799.0
2016-10-26 15:10:00,73.72,73.72,73.68,73.69,7417.0,64.5087,64.5087,64.4737,64.4825,7417.0
2016-10-26 15:20:00,73.67,73.69,73.63,73.65,14312.0,64.465,64.4825,64.43,64.4475,14312.0
2016-10-26 15:30:00,73.63,73.68,73.63,73.64,15059.0,64.43,64.4737,64.43,64.4387,15059.0
2016-10-26 15:40:00,73.64,73.65,73.59,73.64,28736.0,64.4387,64.4475,64.395,64.4387,28736.0
2016-10-26 15:50:00,73.63,73.64,73.55,73.58,54698.0,64.43,64.4387,64.36,64.3862,54698.0
2016-10-27 09:30:00,73.67,73.71,73.59,73.69,8599.0,64.465,64.5,64.395,64.4825,8599.0
2016-10-27 09:40:00,73.68,73.85,73.67,73.78,4721.0,64.4737,64.6225,64.465,64.5612,4721.0
2016-10-27 09:50:00,73.78,73.93,73.73,73.93,21144.0,64.5612,64.6925,64.5175,64.6925,21144.0
2016-10-27 10:00:00,73.9,73.9,73.52,73.52,17544.0,64.6663,64.6663,64.3337,64.3337,17544.0
2016-10-27 10:10:00,73.51,73.56,73.46,73.48,15926.0,64.325,64.3687,64.2812,64.2987,15926.0
2016-10-27 10:20:00,73.5,73.59,73.5,73.58,7026.0,64.3162,64.395,64.3162,64.3862,7026.0
2016-10-27 10:30:00,73.6,73.6,73.38,73.39,14746.0,64.4037,64.4037,64.2112,64.22,14746.0
2016-10-27 10:40:00,73.39,73.5,73.37,73.5,12974.0,64.22,64.3162,64.2025,64.3162,12974.0
2016-10-27 10:50:00,73.52,73.6,73.4,73.49,19015.0,64.3337,64.4037,64.2287,64.3075,19015.0
2016-10-27 11:00:00,73.48,73.52,73.45,73.52,12850.0,64.2987,64.3337,64.2725,64.3337,12850.0
2016-10-27 11:10:00,73.52,73.54,73.48,73.49,12700.0,64.3337,64.3512,64.2987,64.3075,12700.0
2016-10-27 11:20:00,73.49,73.49,73.44,73.44,16931.0,64.3075,64.3075,64.2637,64.2637,16931.0
2016-10-27 11:30:00,73.44,73.45,73.28,73.28,13052.0,64.2637,64.2725,64.1237,64.1237,13052.0
2016-10-27 11:40:00,73.28,73.31,73.22,73.26,12898.0,64.1237,64.15,64.0712,64.1062,12898.0
2016-10-27 11:50:00,73.26,73.45,73.26,73.45,18073.0,64.1062,64.2725,64.1062,64.2725,18073.0
2016-10-27 12:00:00,73.46,73.58,73.46,73.56,47330.0,64.2812,64.3862,64.2812,64.3687,47330.0
2016-10-27 12:10:00,73.54,73.55,73.49,73.52,13314.0,64.3512,64.36,64.3075,64.3337,13314.0
2016-10-27 12:20:00,73.51,73.52,73.46,73.5,14073.0,64.325,64.3337,64.2812,64.3162,14073.0
2016-10-27 12:30:00,73.51,73.53,73.49,73.49,21305.0,64.325,64.3425,64.3075,64.3075,21305.0
2016-10-27 12:40:00,73.51,73.51,73.46,73.47,13873.0,64.325,64.325,64.2812,64.29,13873.0
2016-10-27 12:50:00,73.46,73.49,73.46,73.46,16091.0,64.2812,64.3075,64.2812,64.2812,16091.0
2016-10-27 13:00:00,73.46,73.56,73.46,73.51,9752.0,64.2812,64.3687,64.2812,64.325,9752.0
2016-10-27 13:10:00,73.52,73.56,73.52,73.53,7472.0,64.3337,64.3687,64.3337,64.3425,7472.0
2016-10-27 13:20:00,73.53,73.55,73.51,73.51,5324.0,64.3425,64.36,64.325,64.325,5324.0
2016-10-27 13:30:00,73.52,73.54,73.44,73.54,11561.0,64.3337,64.3512,64.2637,64.3512,11561.0
2016-10-27 13:40:00,73.54,73.54,73.45,73.47,12138.0,64.3512,64.3512,64.2725,64.29,12138.0
2016-10-27 13:50:00,73.46,73.57,73.44,73.54,71786.0,64.2812,64.3775,64.2637,64.3512,71786.0
2016-10-27 14:00:00,73.55,73.77,73.55,73.71,24241.0,64.36,64.5525,64.36,64.5,24241.0
2016-10-27 14:10:00,73.72,73.78,73.69,73.73,4411.0,64.5087,64.5612,64.4825,64.5175,4411.0
2016-10-27 14:20:00,73.72,73.73,73.62,73.65,4720.0,64.5087,64.5175,64.4212,64.4475,4720.0
2016-10-27 14:30:00,73.63,73.67,73.53,73.6,5156.0,64.43,64.465,64.3425,64.4037,5156.0
2016-10-27 14:40:00,73.59,73.59,73.48,73.51,25833.0,64.395,64.395,64.2987,64.325,25833.0
2016-10-27 14:50:00,73.53,73.57,73.52,73.54,6404.0,64.3425,64.3775,64.3337,64.3512,6404.0
2016-10-27 15:00:00,73.57,73.65,73.53,73.53,7974.0,64.3775,64.4475,64.3425,64.3425,7974.0
2016-10-27 15:10:00,73.51,73.54,73.46,73.46,22540.0,64.325,64.3512,64.2812,64.2812,22540.0
2016-10-27 15:20:00,73.45,73.54,73.45,73.54,44196.0,64.2725,64.3512,64.2725,64.3512,44196.0
2016-10-27 15:30:00,73.52,73.56,73.42,73.51,24087.0,64.3337,64.3687,64.2462,64.325,24087.0
2016-10-27 15:40:00,73.52,73.55,73.5,73.55,28462.0,64.3337,64.36,64.3162,64.36,28462.0
2016-10-27 15:50:00,73.54,73.55,73.46,73.5,124601.0,64.3512,64.36,64.2812,64.3162,124601.0
2016-10-28 09:30:00,73.56,74.23,73.38,74.19,11816.0,64.3687,64.955,64.2112,64.92,11816.0
2016-10-28 09:40:00,74.18,74.22,74.04,74.09,5934.0,64.9113,64.9463,64.7888,64.8325,5934.0
2016-10-28 09:50:00,74.05,74.12,74.0,74.0,4238.0,64.7975,64.8588,64.7538,64.7538,4238.0
2016-10-28 10:00:00,74.03,74.03,73.83,73.83,7228.0,64.78,64.78,64.605,64.605,7228.0
2016-10-28 10:10:00,73.84,73.84,73.72,73.77,9330.0,64.6137,64.6137,64.5087,64.5525,9330.0
2016-10-28 10:20:00,73.78,73.98,73.78,73.94,8989.0,64.5612,64.7363,64.5612,64.7013,8989.0
2016-10-28 10:30:00,73.91,74.16,73.91,74.07,7898.0,64.675,64.8938,64.675,64.815,7898.0
2016-10-28 10:40:00,74.11,74.11,73.97,73.99,5327.0,64.85,64.85,64.7275,64.745,5327.0
2016-10-28 10:50:00,73.99,74.0,73.93,73.93,5125.0,64.745,64.7538,64.6925,64.6925,5125.0
2016-10-28 11:00:00,73.92,73.95,73.81,73.81,7810.0,64.6838,64.71,64.5875,64.5875,7810.0
2016-10-28 11:10:00,73.8,73.91,73.8,73.88,6649.0,64.5787,64.675,64.5787,64.6487,6649.0
2016-10-28 11:20:00,73.89,74.0,73.84,73.9,76920.0,64.6575,64.7538,64.6137,64.6663,76920.0
2016-10-28 11:30:00,73.89,73.96,73.86,73.93,5638.0,64.6575,64.7188,64.6312,64.6925,5638.0
2016-10-28 11:40:00,73.92,73.94,73.82,73.86,4835.0,64.6838,64.7013,64.5962,64.6312,4835.0
2016-10-28 11:50:00,73.85,73.92,73.8,73.9,73078.0,64.6225,64.6838,64.5787,64.6663,73078.0
2016-10-28 12:00:00,73.91,73.99,73.9,73.97,3914.0,64.675,64.745,64.6663,64.7275,3914.0
2016-10-28 12:10:00,73.97,74.06,73.94,73.96,17576.0,64.7275,64.8063,64.7013,64.7188,17576.0
2016-10-28 12:20:00,73.97,74.01,73.93,73.95,9386.0,64.7275,64.7625,64.6925,64.71,9386.0
2016-10-28 12:30:00,73.94,73.94,73.81,73.89,42671.0,64.7013,64.7013,64.5875,64.6575,42671.0
2016-10-28 12:40:00,73.88,73.94,73.84,73.84,8801.0,64.6487,64.7013,64.6137,64.6137,8801.0
2016-10-28 12:50:00,73.84,73.86,73.8,73.82,11987.0,64.6137,64.6312,64.5787,64.5962,11987.0
2016-10-28 13:00:00,73.83,73.84,73.35,73.35,28320.0,64.605,64.6137,64.185,64.185,28320.0
2016-10-28 13:10:00,73.38,73.48,73.32,73.43,8010.0,64.2112,64.2987,64.1587,64.255,8010.0
2016-10-28 13:20:00,73.42,73.48,73.34,73.36,15558.0,64.2462,64.2987,64.1762,64.1937,15558.0
2016-10-28 13:30:00,73.34,73.35,73.04,73.11,34228.0,64.1762,64.185,63.9137,63.975,34228.0
2016-10-28 13:40:00,73.09,73.19,73.05,73.09,22196.0,63.9575,64.045,63.9225,63.9575,22196.0
2016-10-28 13:50:00,73.07,73.08,72.87,72.89,22581.0,63.94,63.9487,63.7649,63.7824,22581.0
2016-10-28 14:00:00,72.89,72.98,72.75,72.75,19263.0,63.7824,63.8612,63.6599,63.6599,19263.0
2016-10-28 14:10:00,72.78,72.98,72.75,72.91,22971.0,63.6862,63.8612,63.6599,63.7999,22971.0
2016-10-28 14:20:00,72.87,73.09,72.86,73.03,10859.0,63.7649,63.9575,63.7562,63.905,10859.0
2016-10-28 14:30:00,73.0,73.11,72.94,73.06,6979.0,63.8787,63.975,63.8262,63.9312,6979.0
2016-10-28 14:40:00,73.03,73.05,72.97,73.05,5920.0,63.905,63.9225,63.8525,63.9225,5920.0
2016-10-28 14:50:00,73.05,73.3,73.05,73.3,13061.0,63.9225,64.1412,63.9225,64.1412,13061.0
2016-10-28 15:00:00,73.29,73.31,73.18,73.19,74996.0,64.1325,64.15,64.0362,64.045,74996.0
2016-10-28 15:10:00,73.19,73.2,72.96,72.96,11609.0,64.045,64.0537,63.8437,63.8437,11609.0
2016-10-28 15:20:00,72.99,73.16,72.98,73.14,27825.0,63.87,64.0187,63.8612,64.0012,27825.0
2016-10-28 15:30:00,73.14,73.14,72.98,72.98,28106.0,64.0012,64.0012,63.8612,63.8612,28106.0
2016-10-28 15:40:00,72.97,72.97,72.8,72.89,69205.0,63.8525,63.8525,63.7037,63.7824,69205.0
2016-10-28 15:50:00,72.89,72.91,72.78,72.83,78254.0,63.7824,63.7999,63.6862,63.7299,78254.0
2016-10-31 09:30:00,72.71,73.04,72.58,72.96,27771.0,63.6249,63.9137,63.5112,63.8437,27771.0
2016-10-31 09:40:00,72.94,72.97,72.77,72.78,9442.0,63.8262,63.8525,63.6774,63.6862,9442.0
2016-10-31 09:50:00,72.75,72.75,72.32,72.32,8057.0,63.6599,63.6599,63.2837,63.2837,8057.0
2016-10-31 10:00:00,72.29,72.44,72.28,72.4,20860.0,63.2574,63.3887,63.2487,63.3537,20860.0
2016-10-31 10:10:00,72.4,72.5,72.38,72.38,8938.0,63.3537,63.4412,63.3362,63.3362,8938.0
2016-10-31 10:20:00,72.38,72.47,72.21,72.21,33354.0,63.3362,63.4149,63.1874,63.1874,33354.0
2016-10-31 10:30:00,72.23,72.32,72.14,72.18,20121.0,63.2049,63.2837,63.1262,63.1612,20121.0
2016-10-31 10:40:00,72.15,72.29,72.15,72.19,15908.0,63.1349,63.2574,63.1349,63.1699,15908.0
2016-10-31 10:50:00,72.2,72.23,72.13,72.13,13810.0,63.1787,63.2049,63.1174,63.1174,13810.0
2016-10-31 11:00:00,72.14,72.16,72.1,72.12,13227.0,63.1262,63.1437,63.0912,63.1087,13227.0
2016-10-31 11:10:00,72.13,72.13,72.05,72.05,14094.0,63.1174,63.1174,63.0474,63.0474,14094.0
2016-10-31 11:20:00,72.06,72.2,72.06,72.2,21898.0,63.0562,63.1787,63.0562,63.1787,21898.0
2016-10-31 11:30:00,72.2,72.25,72.15,72.15,15074.0,63.1787,63.2224,63.1349,63.1349,15074.0
2016-10-31 11:40:00,72.17,72.2,72.13,72.17,22950.0,63.1524,63.1787,63.1174,63.1524,22950.0
2016-10-31 11:50:00,72.18,72.22,72.16,72.16,15579.0,63.1612,63.1962,63.1437,63.1437,15579.0
2016-10-31 12:00:00,72.17,72.19,72.08,72.1,13195.0,63.1524,63.1699,63.0737,63.0912,13195.0
2016-10-31 12:10:00,72.07,72.2,72.07,72.15,14149.0,63.0649,63.1787,63.0649,63.1349,14149.0
2016-10-31 12:20:00,72.17,72.33,72.16,72.3,55560.0,63.1524,63.2924,63.1437,63.2662,55560.0
2016-10-31 12:30:00,72.33,72.39,72.29,72.29,7702.0,63.2924,63.3449,63.2574,63.2574,7702.0
2016-10-31 12:40:00,72.29,72.44,72.26,72.43,9835.0,63.2574,63.3887,63.2312,63.3799,9835.0
2016-10-31 12:50:00,72.42,72.52,72.42,72.5,6887.0,63.3712,63.4587,63.3712,63.4412,6887.0
2016-10-31 13:00:00,72.51,72.59,72.47,72.57,11593.0,63.4499,63.5199,63.4149,63.5024,11593.0
2016-10-31 13:10:00,72.59,72.61,72.55,72.57,11294.0,63.5199,63.5374,63.4849,63.5024,11294.0
2016-10-31 13:20:00,72.59,72.6,72.52,72.54,7482.0,63.5199,63.5287,63.4587,63.4762,7482.0
2016-10-31 13:30:00,72.54,72.61,72.5,72.52,8202.0,63.4762,63.5374,63.4412,63.4587,8202.0
2016-10-31 13:40:00,72.53,72.57,72.52,72.57,6062.0,63.4674,63.5024,63.4587,63.5024,6062.0
2016-10-31 13:50:00,72.57,72.58,72.46,72.48,7933.0,63.5024,63.5112,63.4062,63.4237,7933.0
2016-10-31 14:00:00,72.49,72.5,72.42,72.43,11276.0,63.4324,63.4412,63.3712,63.3799,11276.0
2016-10-31 14:10:00,72.44,72.5,72.43,72.48,10962.0,63.3887,63.4412,63.3799,63.4237,10962.0
2016-10-31 14:20:00,72.48,72.53,72.46,72.5,12216.0,63.4237,63.4674,63.4062,63.4412,12216.0
2016-10-31 14:30:00,72.51,72.61,72.51,72.61,6898.0,63.4499,63.5374,63.4499,63.5374,6898.0
2016-10-31 14:40:00,72.59,72.6,72.52,72.59,13123.0,63.5199,63.5287,63.4587,63.5199,13123.0
2016-10-31 14:50:00,72.6,72.71,72.59,72.71,14636.0,63.5287,63.6249,63.5199,63.6249,14636.0
2016-10-31 15:00:00,72.71,72.79,72.69,72.71,19379.0,63.6249,63.6949,63.6074,63.6249,19379.0
2016-10-31 15:10:00,72.72,72.74,72.68,72.68,12534.0,63.6337,63.6512,63.5987,63.5987,12534.0
2016-10-31 15:20:00,72.69,72.74,72.68,72.73,16263.0,63.6074,63.6512,63.5987,63.6424,16263.0
2016-10-31 15:30:00,72.73,72.74,72.68,72.73,22204.0,63.6424,63.6512,63.5987,63.6424,22204.0
2016-10-31 15:40:00,72.73,72.74,72.68,72.73,43795.0,63.6424,63.6512,63.5987,63.6424,43795.0
2016-10-31 15:50:00,72.73,72.74,72.58,72.59,93291.0,63.6424,63.6512,63.5112,63.5199,93291.0
2016-11-01 09:30:00,72.9,72.98,72.49,72.79,14821.0,63.7912,63.8612,63.4324,63.6949,14821.0
2016-11-01 09:40:00,72.76,72.97,72.72,72.89,14445.0,63.6687,63.8525,63.6337,63.7824,14445.0
2016-11-01 09:50:00,72.89,72.93,72.81,72.93,9291.0,63.7824,63.8175,63.7124,63.8175,9291.0
2016-11-01 10:00:00,72.88,72.93,72.77,72.85,25828.0,63.7737,63.8175,63.6774,63.7474,25828.0
2016-11-01 10:10:00,72.85,72.85,72.74,72.79,16364.0,63.7474,63.7474,63.6512,63.6949,16364.0
2016-11-01 10:20:00,72.79,72.8,72.65,72.65,4598.0,63.6949,63.7037,63.5724,63.5724,4598.0
2016-11-01 10:30:00,72.65,72.75,72.59,72.59,4001.0,63.5724,63.6599,63.5199,63.5199,4001.0
2016-11-01 10:40:00,72.55,72.66,72.54,72.66,4208.0,63.4849,63.5812,63.4762,63.5812,4208.0
2016-11-01 10:50:00,72.65,72.67,72.58,72.66,8907.0,63.5724,63.5899,63.5112,63.5812,8907.0
2016-11-01 11:00:00,72.65,72.74,72.65,72.73,11956.0,63.5724,63.6512,63.5724,63.6424,11956.0
2016-11-01 11:10:00,72.73,72.75,72.68,72.72,9400.0,63.6424,63.6599,63.5987,63.6337,9400.0
2016-11-01 11:20:00,72.75,72.75,72.68,72.71,7818.0,63.6599,63.6599,63.5987,63.6249,7818.0
2016-11-01 11:30:00,72.7,72.74,72.64,72.74,5000.0,63.6162,63.6512,63.5637,63.6512,5000.0
2016-11-01 11:40:00,72.75,72.87,72.72,72.82,8908.0,63.6599,63.7649,63.6337,63.7212,8908.0
2016-11-01 11:50:00,72.8,72.81,72.65,72.67,6448.0,63.7037,63.7124,63.5724,63.5899,6448.0
2016-11-01 12:00:00,72.68,72.7,72.58,72.58,7306.0,63.5987,63.6162,63.5112,63.5112,7306.0
2016-11-01 12:10:00,72.55,72.57,72.41,72.41,8604.0,63.4849,63.5024,63.3624,63.3624,8604.0
2016-11-01 12:20:00,72.39,72.52,72.36,72.46,8171.0,63.3449,63.4587,63.3187,63.4062,8171.0
2016-11-01 12:30:00,72.45,72.53,72.44,72.53,8598.0,63.3974,63.4674,63.3887,63.4674,8598.0
2016-11-01 12:40:00,72.54,72.54,72.4,72.41,5351.0,63.4762,63.4762,63.3537,63.3624,5351.0
2016-11-01 12:50:00,72.4,72.42,72.33,72.37,4300.0,63.3537,63.3712,63.2924,63.3274,4300.0
2016-11-01 13:00:00,72.35,72.4,72.35,72.4,5500.0,63.3099,63.3537,63.3099,63.3537,5500.0
2016-11-01 13:10:00,72.41,72.49,72.36,72.37,5271.0,63.3624,63.4324,63.3187,63.3274,5271.0
2016-11-01 13:20:00,72.36,72.36,72.22,72.34,6215.0,63.3187,63.3187,63.1962,63.3012,6215.0
2016-11-01 13:30:00,72.32,72.32,72.26,72.28,4358.0,63.2837,63.2837,63.2312,63.2487,4358.0
2016-11-01 13:40:00,72.28,72.29,72.08,72.08,6738.0,63.2487,63.2574,63.0737,63.0737,6738.0
2016-11-01 13:50:00,72.09,72.15,72.08,72.12,8831.0,63.0824,63.1349,63.0737,63.1087,8831.0
2016-11-01 14:00:00,72.11,72.11,72.0,72.01,8051.0,63.0999,63.0999,63.0037,63.0124,8051.0
2016-11-01 14:10:00,72.03,72.03,71.82,71.85,7262.0,63.0299,63.0299,62.8461,62.8724,7262.0
2016-11-01 14:20:00,71.85,72.15,71.83,72.12,14730.0,62.8724,63.1349,62.8549,63.1087,14730.0
2016-11-01 14:30:00,72.12,72.22,72.05,72.14,32425.0,63.1087,63.1962,63.0474,63.1262,32425.0
2016-11-01 14:40:00,72.12,72.12,72.05,72.08,16302.0,63.1087,63.1087,63.0474,63.0737,16302.0
2016-11-01 14:50:00,72.09,72.22,72.09,72.16,10930.0,63.0824,63.1962,63.0824,63.1437,10930.0
2016-11-01 15:00:00,72.15,72.2,72.06,72.18,14132.0,63.1349,63.1787,63.0562,63.1612,14132.0
2016-11-01 15:10:00,72.21,72.25,72.12,72.23,16837.0,63.1874,63.2224,63.1087,63.2049,16837.0
2016-11-01 15:20:00,72.23,72.24,72.15,72.2,19910.0,63.2049,63.2137,63.1349,63.1787,19910.0
2016-11-01 15:30:00,72.21,72.32,72.21,72.32,19500.0,63.1874,63.2837,63.1874,63.2837,19500.0
2016-11-01 15:40:00,72.34,72.42,72.28,72.34,25058.0,63.3012,63.3712,63.2487,63.3012,25058.0
2016-11-01 15:50:00,72.34,72.36,72.25,72.32,38925.0,63.3012,63.3187,63.2224,63.2837,38925.0
2016-11-02 09:30:00,72.29,72.39,72.06,72.29,18243.0,63.2574,63.3449,63.0562,63.2574,18243.0
2016-11-02 09:40:00,72.24,72.52,72.24,72.52,16676.0,63.2137,63.4587,63.2137,63.4587,16676.0
2016-11-02 09:50:00,72.46,72.57,72.37,72.46,20252.0,63.4062,63.5024,63.3274,63.4062,20252.0
2016-11-02 10:00:00,72.5,72.7,72.47,72.65,16537.0,63.4412,63.6162,63.4149,63.5724,16537.0
2016-11-02 10:10:00,72.66,72.75,72.55,72.55,38610.0,63.5812,63.6599,63.4849,63.4849,38610.0
2016-11-02 10:20:00,72.52,72.54,72.43,72.49,27794.0,63.4587,63.4762,63.3799,63.4324,27794.0
2016-11-02 10:30:00,72.48,72.54,72.36,72.54,17677.0,63.4237,63.4762,63.3187,63.4762,17677.0
2016-11-02 10:40:00,72.53,72.61,72.42,72.57,25832.0,63.4674,63.5374,63.3712,63.5024,25832.0
2016-11-02 10:50:00,72.57,72.6,72.51,72.56,12734.0,63.5024,63.5287,63.4499,63.4937,12734.0
2016-11-02 11:00:00,72.57,72.61,72.53,72.55,9454.0,63.5024,63.5374,63.4674,63.4849,9454.0
2016-11-02 11:10:00,72.56,72.63,72.49,72.5,25817.0,63.4937,63.5549,63.4324,63.4412,25817.0
2016-11-02 11:20:00,72.52,72.57,72.51,72.52,9199.0,63.4587,63.5024,63.4499,63.4587,9199.0
2016-11-02 11:30:00,72.52,72.56,72.32,72.34,12204.0,63.4587,63.4937,63.2837,63.3012,12204.0
2016-11-02 11:40:00,72.35,72.36,72.28,72.35,10909.0,63.3099,63.3187,63.2487,63.3099,10909.0
2016-11-02 11:50:00,72.33,72.34,72.23,72.26,9212.0,63.2924,63.3012,63.2049,63.2312,9212.0
2016-11-02 12:00:00,72.26,72.3,72.15,72.26,14658.0,63.2312,63.2662,63.1349,63.2312,14658.0
2016-11-02 12:10:00,72.28,72.31,72.22,72.3,9015.0,63.2487,63.2749,63.1962,63.2662,9015.0
2016-11-02 12:20:00,72.28,72.28,72.19,72.19,8060.0,63.2487,63.2487,63.1699,63.1699,8060.0
2016-11-02 12:30:00,72.18,72.18,72.09,72.13,10358.0,63.1612,63.1612,63.0824,63.1174,10358.0
2016-11-02 12:40:00,72.13,72.14,72.09,72.1,10068.0,63.1174,63.1262,63.0824,63.0912,10068.0
2016-11-02 12:50:00,72.11,72.12,72.04,72.04,6004.0,63.0999,63.1087,63.0387,63.0387,6004.0
2016-11-02 13:00:00,72.06,72.06,71.9,71.93,8106.0,63.0562,63.0562,62.9161,62.9424,8106.0
2016-11-02 13:10:00,71.93,71.94,71.77,71.78,7101.0,62.9424,62.9512,62.8024,62.8111,7101.0
2016-11-02 13:20:00,71.79,71.93,71.78,71.93,9478.0,62.8199,62.9424,62.8111,62.9424,9478.0
2016-11-02 13:30:00,71.92,71.93,71.85,71.86,5818.0,62.9336,62.9424,62.8724,62.8811,5818.0
2016-11-02 13:40:00,71.85,71.91,71.84,71.85,8099.0,62.8724,62.9249,62.8636,62.8724,8099.0
2016-11-02 13:50:00,71.86,71.93,71.83,71.92,11993.0,62.8811,62.9424,62.8549,62.9336,11993.0
2016-11-02 14:00:00,71.93,71.96,71.51,71.53,24759.0,62.9424,62.9687,62.5749,62.5924,24759.0
2016-11-02 14:10:00,71.54,71.89,71.52,71.89,15749.0,62.6011,62.9074,62.5836,62.9074,15749.0
2016-11-02 14:20:00,71.88,71.95,71.78,71.91,14217.0,62.8986,62.9599,62.8111,62.9249,14217.0
2016-11-02 14:30:00,71.93,71.94,71.84,71.84,10605.0,62.9424,62.9512,62.8636,62.8636,10605.0
2016-11-02 14:40:00,71.84,71.86,71.67,71.73,16288.0,62.8636,62.8811,62.7149,62.7674,16288.0
2016-11-02 14:50:00,71.7,71.76,71.6,71.66,17285.0,62.7411,62.7936,62.6536,62.7061,17285.0
2016-11-02 15:00:00,71.65,71.76,71.61,71.75,19680.0,62.6974,62.7936,62.6624,62.7849,19680.0
2016-11-02 15:10:00,71.76,71.82,71.66,71.69,27007.0,62.7936,62.8461,62.7061,62.7324,27007.0
2016-11-02 15:20:00,71.69,72.0,71.68,71.99,72314.0,62.7324,63.0037,62.7236,62.9949,72314.0
2016-11-02 15:30:00,71.99,71.99,71.73,71.73,46226.0,62.9949,62.9949,62.7674,62.7674,46226.0
2016-11-02 15:40:00,71.75,71.79,71.66,71.73,61667.0,62.7849,62.8199,62.7061,62.7674,61667.0
2016-11-02 15:50:00,71.72,71.73,71.51,71.57,128629.0,62.7586,62.7674,62.5749,62.6274,128629.0
2016-11-03 09:30:00,71.71,71.85,71.61,71.8,13644.0,62.7499,62.8724,62.6624,62.8286,13644.0
2016-11-03 09:40:00,71.81,71.81,71.63,71.67,16968.0,62.8374,62.8374,62.6799,62.7149,16968.0
2016-11-03 09:50:00,71.67,71.83,71.6,71.79,14630.0,62.7149,62.8549,62.6536,62.8199,14630.0
2016-11-03 10:00:00,71.81,71.83,71.65,71.65,26340.0,62.8374,62.8549,62.6974,62.6974,26340.0
2016-11-03 10:10:00,71.64,71.66,71.42,71.45,25245.0,62.6886,62.7061,62.4961,62.5224,25245.0
2016-11-03 10:20:00,71.45,71.65,71.43,71.65,13383.0,62.5224,62.6974,62.5049,62.6974,13383.0
2016-11-03 10:30:00,71.66,71.75,71.57,71.66,13252.0,62.7061,62.7849,62.6274,62.7061,13252.0
2016-11-03 10:40:00,71.68,71.69,71.55,71.57,10300.0,62.7236,62.7324,62.6099,62.6274,10300.0
2016-11-03 10:50:00,71.59,71.9,71.58,71.85,30955.0,62.6449,62.9161,62.6361,62.8724,30955.0
2016-11-03 11:00:00,71.86,72.19,71.8,72.19,28084.0,62.8811,63.1699,62.8286,63.1699,28084.0
2016-11-03 11:10:00,72.18,72.25,72.05,72.25,14464.0,63.1612,63.2224,63.0474,63.2224,14464.0
2016-11-03 11:20:00,72.27,72.3,72.05,72.17,34613.0,63.2399,63.2662,63.0474,63.1524,34613.0
2016-11-03 11:30:00,72.16,72.28,72.08,72.12,32636.0,63.1437,63.2487,63.0737,63.1087,32636.0
2016-11-03 11:40:00,72.17,72.17,71.83,71.98,34096.0,63.1524,63.1524,62.8549,62.9862,34096.0
2016-11-03 11:50:00,71.96,72.06,71.95,72.03,37554.0,62.9687,63.0562,62.9599,63.0299,37554.0
2016-11-03 12:00:00,72.03,72.08,71.84,71.95,24746.0,63.0299,63.0737,62.8636,62.9599,24746.0
2016-11-03 12:10:00,71.99,72.0,71.89,71.94,6777.0,62.9949,63.0037,62.9074,62.9512,6777.0
2016-11-03 12:20:00,71.91,71.97,71.83,71.91,9423.0,62.9249,62.9774,62.8549,62.9249,9423.0
2016-11-03 12:30:00,71.9,71.91,71.65,71.65,5976.0,62.9161,62.9249,62.6974,62.6974,5976.0
2016-11-03 12:40:00,71.7,71.79,71.58,71.6,8284.0,62.7411,62.8199,62.6361,62.6536,8284.0
2016-11-03 12:50:00,71.56,71.71,71.56,71.71,7575.0,62.6186,62.7499,62.6186,62.7499,7575.0
2016-11-03 13:00:00,71.71,71.72,71.66,71.7,10500.0,62.7499,62.7586,62.7061,62.7411,10500.0
2016-11-03 13:10:00,71.7,71.74,71.65,71.68,10585.0,62.7411,62.7761,62.6974,62.7236,10585.0
2016-11-03 13:20:00,71.66,71.87,71.66,71.79,15641.0,62.7061,62.8899,62.7061,62.8199,15641.0
2016-11-03 13:30:00,71.79,71.86,71.78,71.86,16439.0,62.8199,62.8811,62.8111,62.8811,16439.0
2016-11-03 13:40:00,71.85,71.91,71.77,71.86,72246.0,62.8724,62.9249,62.8024,62.8811,72246.0
2016-11-03 13:50:00,71.85,71.89,71.69,71.78,44870.0,62.8724,62.9074,62.7324,62.8111,44870.0
2016-11-03 14:00:00,71.77,71.85,71.72,71.85,14696.0,62.8024,62.8724,62.7586,62.8724,14696.0
2016-11-03 14:10:00,71.85,71.98,71.82,71.9,16610.0,62.8724,62.9862,62.8461,62.9161,16610.0
2016-11-03 14:20:00,71.9,71.98,71.86,71.96,17465.0,62.9161,62.9862,62.8811,62.9687,17465.0
2016-11-03 14:30:00,71.97,72.0,71.86,71.87,17381.0,62.9774,63.0037,62.8811,62.8899,17381.0
2016-11-03 14:40:00,71.87,71.87,71.72,71.75,28916.0,62.8899,62.8899,62.7586,62.7849,28916.0
2016-11-03 14:50:00,71.74,71.77,71.63,71.77,19104.0,62.7761,62.8024,62.6799,62.8024,19104.0
2016-11-03 15:00:00,71.77,71.77,71.64,71.69,22246.0,62.8024,62.8024,62.6886,62.7324,22246.0
2016-11-03 15:10:00,71.68,71.76,71.63,71.68,32340.0,62.7236,62.7936,62.6799,62.7236,32340.0
2016-11-03 15:20:00,71.7,71.77,71.49,71.49,47312.0,62.7411,62.8024,62.5574,62.5574,47312.0
2016-11-03 15:30:00,71.5,71.53,71.42,71.47,58402.0,62.5661,62.5924,62.4961,62.5399,58402.0
2016-11-03 15:40:00,71.47,71.47,71.24,71.34,95320.0,62.5399,62.5399,62.3386,62.4261,95320.0
2016-11-03 15:50:00,71.36,71.4,71.27,71.29,137474.0,62.4436,62.4786,62.3649,62.3824,137474.0
2016-11-04 09:30:00,72.56,73.84,72.54,73.75,124884.0,63.4937,64.6137,63.4762,64.535,124884.0
2016-11-04 09:40:00,73.8,75.18,73.8,74.68,245384.0,64.5787,65.7863,64.5787,65.3488,245384.0
2016-11-04 09:50:00,74.66,74.66,74.08,74.42,80961.0,65.3313,65.3313,64.8238,65.1213,80961.0
2016-11-04 10:00:00,74.42,74.83,74.41,74.76,73690.0,65.1213,65.48,65.1125,65.4188,73690.0
2016-11-04 10:10:00,74.79,75.43,74.75,75.28,96619.0,65.445,66.0051,65.41,65.8738,96619.0
2016-11-04 10:20:00,75.29,75.48,74.89,75.0,63373.0,65.8826,66.0488,65.5326,65.6288,63373.0
2016-11-04 10:30:00,75.01,75.4,74.98,75.4,36774.0,65.6376,65.9788,65.6113,65.9788,36774.0
2016-11-04 10:40:00,75.43,75.77,75.3,75.52,52570.0,66.0051,66.3026,65.8913,66.0838,52570.0
2016-11-04 10:50:00,75.55,75.73,75.43,75.7,28268.0,66.1101,66.2676,66.0051,66.2413,28268.0
2016-11-04 11:00:00,75.68,76.0,75.59,75.89,56994.0,66.2238,66.5039,66.1451,66.4076,56994.0
2016-11-04 11:10:00,75.91,75.93,75.65,75.92,28914.0,66.4251,66.4426,66.1976,66.4339,28914.0
2016-11-04 11:20:00,75.91,75.91,75.64,75.66,34024.0,66.4251,66.4251,66.1888,66.2063,34024.0
2016-11-04 11:30:00,75.66,75.7,75.2,75.2,80095.0,66.2063,66.2413,65.8038,65.8038,80095.0
2016-11-04 11:40:00,75.21,75.69,75.16,75.66,46654.0,65.8126,66.2326,65.7688,66.2063,46654.0
2016-11-04 11:50:00,75.66,75.71,75.32,75.32,21655.0,66.2063,66.2501,65.9088,65.9088,21655.0
2016-11-04 12:00:00,75.36,75.51,75.31,75.35,38649.0,65.9438,66.0751,65.9001,65.9351,38649.0
2016-11-04 12:10:00,75.4,75.62,75.37,75.57,42279.0,65.9788,66.1713,65.9526,66.1276,42279.0
2016-11-04 12:20:00,75.58,75.96,75.58,75.78,56067.0,66.1363,66.4689,66.1363,66.3113,56067.0
2016-11-04 12:30:00,75.75,75.89,75.65,75.67,33153.0,66.2851,66.4076,66.1976,66.2151,33153.0
2016-11-04 12:40:00,75.67,75.7,75.47,75.62,82052.0,66.2151,66.2413,66.0401,66.1713,82052.0
2016-11-04 12:50:00,75.64,75.75,75.59,75.69,35235.0,66.1888,66.2851,66.1451,66.2326,35235.0
2016-11-04 13:00:00,75.7,75.78,75.68,75.75,38658.0,66.2413,66.3113,66.2238,66.2851,38658.0
2016-11-04 13:10:00,75.75,75.82,75.7,75.73,38578.0,66.2851,66.3463,66.2413,66.2676,38578.0
2016-11-04 13:20:00,75.74,75.76,75.62,75.66,28939.0,66.2763,66.2938,66.1713,66.2063,28939.0
2016-11-04 13:30:00,75.66,75.75,75.62,75.63,30273.0,66.2063,66.2851,66.1713,66.1801,30273.0
2016-11-04 13:40:00,75.63,75.73,75.62,75.7,19913.0,66.1801,66.2676,66.1713,66.2413,19913.0
2016-11-04 13:50:00,75.7,75.76,75.66,75.7,17680.0,66.2413,66.2938,66.2063,66.2413,17680.0
2016-11-04 14:00:00,75.71,75.75,75.67,75.72,21470.0,66.2501,66.2851,66.2151,66.2588,21470.0
2016-11-04 14:10:00,75.72,75.89,75.72,75.84,30062.0,66.2588,66.4076,66.2588,66.3638,30062.0
2016-11-04 14:20:00,75.84,75.89,75.77,75.83,25780.0,66.3638,66.4076,66.3026,66.3551,25780.0
2016-11-04 14:30:00,75.82,75.84,75.72,75.75,32396.0,66.3463,66.3638,66.2588,66.2851,32396.0
2016-11-04 14:40:00,75.73,75.92,75.73,75.82,36703.0,66.2676,66.4339,66.2676,66.3463,36703.0
2016-11-04 14:50:00,75.82,75.93,75.66,75.78,37439.0,66.3463,66.4426,66.2063,66.3113,37439.0
2016-11-04 15:00:00,75.77,75.81,75.67,75.69,35370.0,66.3026,66.3376,66.2151,66.2326,35370.0
2016-11-04 15:10:00,75.7,75.89,75.69,75.75,51067.0,66.2413,66.4076,66.2326,66.2851,51067.0
2016-11-04 15:20:00,75.73,75.75,75.66,75.74,59872.0,66.2676,66.2851,66.2063,66.2763,59872.0
2016-11-04 15:30:00,75.74,75.94,75.71,75.86,86024.0,66.2763,66.4514,66.2501,66.3813,86024.0
2016-11-04 15:40:00,75.87,75.9,75.79,75.86,113580.0,66.3901,66.4164,66.3201,66.3813,113580.0
2016-11-04 15:50:00,75.86,76.02,75.84,75.92,220030.0,66.3813,66.5214,66.3638,66.4339,220030.0
2016-11-07 09:30:00,76.78,76.99,76.64,76.98,39888.0,67.1864,67.3702,67.0639,67.3614,39888.0
2016-11-07 09:40:00,77.0,77.0,76.82,76.85,19154.0,67.3789,67.3789,67.2214,67.2476,19154.0
2016-11-07 09:50:00,76.85,76.99,76.84,76.9,14833.0,67.2476,67.3702,67.2389,67.2914,14833.0
2016-11-07 10:00:00,76.91,77.3,76.89,77.23,38583.0,67.3002,67.6414,67.2827,67.5802,38583.0
2016-11-07 10:10:00,77.21,77.21,76.99,77.07,33403.0,67.5627,67.5627,67.3702,67.4402,33403.0
2016-11-07 10:20:00,77.06,77.23,77.06,77.18,20752.0,67.4314,67.5802,67.4314,67.5364,20752.0
2016-11-07 10:30:00,77.19,77.45,77.16,77.44,36448.0,67.5452,67.7727,67.5189,67.7639,36448.0
2016-11-07 10:40:00,77.43,77.47,77.39,77.45,37549.0,67.7552,67.7902,67.7202,67.7727,37549.0
2016-11-07 10:50:00,77.46,77.65,77.42,77.55,24655.0,67.7814,67.9477,67.7464,67.8602,24655.0
2016-11-07 11:00:00,77.56,77.6,77.49,77.56,33072.0,67.8689,67.9039,67.8077,67.8689,33072.0
2016-11-07 11:10:00,77.57,77.57,77.44,77.5,31216.0,67.8777,67.8777,67.7639,67.8164,31216.0
2016-11-07 11:20:00,77.47,77.57,77.43,77.49,37682.0,67.7902,67.8777,67.7552,67.8077,37682.0
2016-11-07 11:30:00,77.5,77.6,77.44,77.57,32359.0,67.8164,67.9039,67.7639,67.8777,32359.0
2016-11-07 11:40:00,77.56,77.73,77.56,77.6,37563.0,67.8689,68.0177,67.8689,67.9039,37563.0
2016-11-07 11:50:00,77.61,77.68,77.6,77.64,15829.0,67.9127,67.9739,67.9039,67.9389,15829.0
2016-11-07 12:00:00,77.65,77.74,77.56,77.57,18558.0,67.9477,68.0264,67.8689,67.8777,18558.0
2016-11-07 12:10:00,77.58,77.6,77.54,77.57,8314.0,67.8864,67.9039,67.8514,67.8777,8314.0
2016-11-07 12:20:00,77.56,77.58,77.48,77.5,15412.0,67.8689,67.8864,67.7989,67.8164,15412.0
2016-11-07 12:30:00,77.51,77.56,77.49,77.53,27615.0,67.8252,67.8689,67.8077,67.8427,27615.0
2016-11-07 12:40:00,77.52,77.57,77.5,77.55,11632.0,67.8339,67.8777,67.8164,67.8602,11632.0
2016-11-07 12:50:00,77.55,77.59,77.51,77.58,13287.0,67.8602,67.8952,67.8252,67.8864,13287.0
2016-11-07 13:00:00,77.58,77.68,77.57,77.62,18640.0,67.8864,67.9739,67.8777,67.9214,18640.0
2016-11-07 13:10:00,77.62,77.65,77.56,77.63,20021.0,67.9214,67.9477,67.8689,67.9302,20021.0
2016-11-07 13:20:00,77.64,77.66,77.52,77.56,27981.0,67.9389,67.9564,67.8339,67.8689,27981.0
2016-11-07 13:30:00,77.56,77.62,77.48,77.58,36248.0,67.8689,67.9214,67.7989,67.8864,36248.0
2016-11-07 13:40:00,77.56,77.56,77.49,77.55,14241.0,67.8689,67.8689,67.8077,67.8602,14241.0
2016-11-07 13:50:00,77.55,77.61,77.53,77.58,15049.0,67.8602,67.9127,67.8427,67.8864,15049.0
2016-11-07 14:00:00,77.57,77.58,77.5,77.51,19302.0,67.8777,67.8864,67.8164,67.8252,19302.0
2016-11-07 14:10:00,77.51,77.55,77.48,77.55,19254.0,67.8252,67.8602,67.7989,67.8602,19254.0
2016-11-07 14:20:00,77.54,77.54,77.44,77.45,25389.0,67.8514,67.8514,67.7639,67.7727,25389.0
2016-11-07 14:30:00,77.44,77.54,77.44,77.53,29915.0,67.7639,67.8514,67.7639,67.8427,29915.0
2016-11-07 14:40:00,77.53,77.58,77.5,77.53,25012.0,67.8427,67.8864,67.8164,67.8427,25012.0
2016-11-07 14:50:00,77.52,77.6,77.51,77.6,31629.0,67.8339,67.9039,67.8252,67.9039,31629.0
2016-11-07 15:00:00,77.6,77.62,77.53,77.58,29065.0,67.9039,67.9214,67.8427,67.8864,29065.0
2016-11-07 15:10:00,77.57,77.61,77.54,77.59,26570.0,67.8777,67.9127,67.8514,67.8952,26570.0
2016-11-07 15:20:00,77.59,77.62,77.57,77.59,30332.0,67.8952,67.9214,67.8777,67.8952,30332.0
2016-11-07 15:30:00,77.59,77.63,77.52,77.62,63409.0,67.8952,67.9302,67.8339,67.9214,63409.0
2016-11-07 15:40:00,77.62,77.71,77.59,77.71,64528.0,67.9214,68.0002,67.8952,68.0002,64528.0
2016-11-07 15:50:00,77.71,77.72,77.62,77.7,100548.0,68.0002,68.0089,67.9214,67.9914,100548.0
2016-11-08 09:30:00,77.83,77.99,77.69,77.99,32161.0,68.1052,68.2452,67.9827,68.2452,32161.0
2016-11-08 09:40:00,77.99,77.99,77.65,77.65,10794.0,68.2452,68.2452,67.9477,67.9477,10794.0
2016-11-08 09:50:00,77.7,77.72,77.52,77.62,15454.0,67.9914,68.0089,67.8339,67.9214,15454.0
2016-11-08 10:00:00,77.62,77.76,77.62,77.7,12160.0,67.9214,68.0439,67.9214,67.9914,12160.0
2016-11-08 10:10:00,77.71,77.71,77.58,77.65,28948.0,68.0002,68.0002,67.8864,67.9477,28948.0
2016-11-08 10:20:00,77.65,77.83,77.61,77.78,15515.0,67.9477,68.1052,67.9127,68.0614,15515.0
2016-11-08 10:30:00,77.77,77.89,77.76,77.81,9939.0,68.0527,68.1577,68.0439,68.0877,9939.0
2016-11-08 10:40:00,77.78,77.84,77.68,77.82,9613.0,68.0614,68.114,67.9739,68.0964,9613.0
2016-11-08 10:50:00,77.82,77.82,77.71,77.75,18834.0,68.0964,68.0964,68.0002,68.0352,18834.0
2016-11-08 11:00:00,77.77,77.97,77.72,77.97,18228.0,68.0527,68.2277,68.0089,68.2277,18228.0
2016-11-08 11:10:00,77.97,78.47,77.96,78.47,91372.0,68.2277,68.6652,68.219,68.6652,91372.0
2016-11-08 11:20:00,78.47,78.61,78.32,78.39,74593.0,68.6652,68.7877,68.534,68.5952,74593.0
2016-11-08 11:30:00,78.38,78.66,78.38,78.56,29572.0,68.5865,68.8315,68.5865,68.744,29572.0
2016-11-08 11:40:00,78.55,78.66,78.52,78.63,13676.0,68.7352,68.8315,68.709,68.8052,13676.0
2016-11-08 11:50:00,78.63,78.65,78.54,78.59,21017.0,68.8052,68.8227,68.7265,68.7702,21017.0
2016-11-08 12:00:00,78.6,78.65,78.57,78.62,14168.0,68.779,68.8227,68.7527,68.7965,14168.0
2016-11-08 12:10:00,78.61,78.79,78.59,78.78,18888.0,68.7877,68.9452,68.7702,68.9365,18888.0
2016-11-08 12:20:00,78.8,78.99,78.79,78.99,43659.0,68.954,69.1203,68.9452,69.1203,43659.0
2016-11-08 12:30:00,78.99,78.99,78.94,78.98,13799.0,69.1203,69.1203,69.0765,69.1115,13799.0
2016-11-08 12:40:00,78.96,79.08,78.91,78.94,20786.0,69.094,69.199,69.0503,69.0765,20786.0
2016-11-08 12:50:00,78.95,79.01,78.94,78.98,9619.0,69.0853,69.1378,69.0765,69.1115,9619.0
2016-11-08 13:00:00,78.99,79.0,78.72,78.75,13585.0,69.1203,69.129,68.884,68.9102,13585.0
2016-11-08 13:10:00,78.76,78.81,78.66,78.68,8965.0,68.919,68.9627,68.8315,68.849,8965.0
2016-11-08 13:20:00,78.69,78.73,78.61,78.62,9734.0,68.8577,68.8927,68.7877,68.7965,9734.0
2016-11-08 13:30:00,78.59,78.89,78.56,78.89,52891.0,68.7702,69.0328,68.744,69.0328,52891.0
2016-11-08 13:40:00,78.85,78.93,78.84,78.88,24079.0,68.9978,69.0678,68.989,69.024,24079.0
2016-11-08 13:50:00,78.89,78.93,78.55,78.55,79453.0,69.0328,69.0678,68.7352,68.7352,79453.0
2016-11-08 14:00:00,78.57,78.73,78.54,78.61,61709.0,68.7527,68.8927,68.7265,68.7877,61709.0
2016-11-08 14:10:00,78.62,78.62,78.28,78.33,30594.0,68.7965,68.7965,68.499,68.5427,30594.0
2016-11-08 14:20:00,78.34,78.61,78.33,78.5,62935.0,68.5515,68.7877,68.5427,68.6915,62935.0
2016-11-08 14:30:00,78.45,78.47,78.24,78.24,9703.0,68.6477,68.6652,68.464,68.464,9703.0
2016-11-08 14:40:00,78.23,78.24,78.1,78.15,9627.0,68.4552,68.464,68.3415,68.3852,9627.0
2016-11-08 14:50:00,78.14,78.4,78.14,78.38,19015.0,68.3765,68.604,68.3765,68.5865,19015.0
2016-11-08 15:00:00,78.37,78.49,78.31,78.46,60477.0,68.5777,68.6827,68.5252,68.6565,60477.0
2016-11-08 15:10:00,78.47,78.6,78.47,78.58,36812.0,68.6652,68.779,68.6652,68.7615,36812.0
2016-11-08 15:20:00,78.56,78.63,78.54,78.6,31455.0,68.744,68.8052,68.7265,68.779,31455.0
2016-11-08 15:30:00,78.59,78.7,78.55,78.7,57055.0,68.7702,68.8665,68.7352,68.8665,57055.0
2016-11-08 15:40:00,78.7,78.74,78.6,78.64,87111.0,68.8665,68.9015,68.779,68.814,87111.0
2016-11-08 15:50:00,78.64,78.7,78.46,78.57,103915.0,68.814,68.8665,68.6565,68.7527,103915.0
2016-11-09 09:30:00,77.46,78.39,77.09,77.89,58002.0,67.7814,68.5952,67.4577,68.1577,58002.0
2016-11-09 09:40:00,77.84,78.34,77.33,78.31,34053.0,68.114,68.5515,67.6677,68.5252,34053.0
2016-11-09 09:50:00,78.33,78.59,78.08,78.21,16762.0,68.5427,68.7702,68.324,68.4377,16762.0
2016-11-09 10:00:00,78.27,78.34,77.94,78.17,40174.0,68.4902,68.5515,68.2015,68.4027,40174.0
2016-11-09 10:10:00,78.14,78.2,77.96,77.98,9135.0,68.3765,68.429,68.219,68.2365,9135.0
2016-11-09 10:20:00,77.98,78.36,77.98,78.33,9845.0,68.2365,68.569,68.2365,68.5427,9845.0
2016-11-09 10:30:00,78.28,78.36,78.11,78.36,8714.0,68.499,68.569,68.3502,68.569,8714.0
2016-11-09 10:40:00,78.36,78.76,78.31,78.62,43248.0,68.569,68.919,68.5252,68.7965,43248.0
2016-11-09 10:50:00,78.58,78.68,78.44,78.54,17460.0,68.7615,68.849,68.639,68.7265,17460.0
2016-11-09 11:00:00,78.53,78.67,78.41,78.48,35582.0,68.7177,68.8402,68.6127,68.674,35582.0
2016-11-09 11:10:00,78.47,78.66,78.46,78.61,27041.0,68.6652,68.8315,68.6565,68.7877,27041.0
2016-11-09 11:20:00,78.59,78.67,78.5,78.65,7145.0,68.7702,68.8402,68.6915,68.8227,7145.0
2016-11-09 11:30:00,78.68,79.05,78.68,78.95,27829.0,68.849,69.1728,68.849,69.0853,27829.0
2016-11-09 11:40:00,78.93,79.02,78.78,79.01,33212.0,69.0678,69.1465,68.9365,69.1378,33212.0
2016-11-09 11:50:00,79.0,79.04,78.89,78.91,44093.0,69.129,69.164,69.0328,69.0503,44093.0
2016-11-09 12:00:00,78.92,78.96,78.47,78.53,11001.0,69.059,69.094,68.6652,68.7177,11001.0
2016-11-09 12:10:00,78.56,78.72,78.48,78.68,10610.0,68.744,68.884,68.674,68.849,10610.0
2016-11-09 12:20:00,78.68,78.68,78.56,78.64,5055.0,68.849,68.849,68.744,68.814,5055.0
2016-11-09 12:30:00,78.67,78.78,78.58,78.63,7251.0,68.8402,68.9365,68.7615,68.8052,7251.0
2016-11-09 12:40:00,78.66,78.72,78.55,78.55,4174.0,68.8315,68.884,68.7352,68.7352,4174.0
2016-11-09 12:50:00,78.63,78.78,78.6,78.73,6293.0,68.8052,68.9365,68.779,68.8927,6293.0
2016-11-09 13:00:00,78.74,78.81,78.66,78.68,7930.0,68.9015,68.9627,68.8315,68.849,7930.0
2016-11-09 13:10:00,78.66,78.79,78.58,78.6,32972.0,68.8315,68.9452,68.7615,68.779,32972.0
2016-11-09 13:20:00,78.58,78.58,78.43,78.56,21142.0,68.7615,68.7615,68.6302,68.744,21142.0
2016-11-09 13:30:00,78.59,78.67,78.5,78.52,7572.0,68.7702,68.8402,68.6915,68.709,7572.0
2016-11-09 13:40:00,78.54,78.81,78.53,78.76,13969.0,68.7265,68.9627,68.7177,68.919,13969.0
2016-11-09 13:50:00,78.7,78.76,78.61,78.65,13559.0,68.8665,68.919,68.7877,68.8227,13559.0
2016-11-09 14:00:00,78.65,78.93,78.64,78.9,28577.0,68.8227,69.0678,68.814,69.0415,28577.0
2016-11-09 14:10:00,78.9,79.01,78.87,78.88,45157.0,69.0415,69.1378,69.0153,69.024,45157.0
2016-11-09 14:20:00,78.88,79.02,78.87,78.99,28626.0,69.024,69.1465,69.0153,69.1203,28626.0
2016-11-09 14:30:00,78.98,79.3,78.97,79.3,55656.0,69.1115,69.3915,69.1028,69.3915,55656.0
2016-11-09 14:40:00,79.34,79.44,79.01,79.18,52259.0,69.4265,69.514,69.1378,69.2865,52259.0
2016-11-09 14:50:00,79.16,79.16,78.86,78.86,20402.0,69.269,69.269,69.0065,69.0065,20402.0
2016-11-09 15:00:00,78.93,79.05,78.91,79.01,15875.0,69.0678,69.1728,69.0503,69.1378,15875.0
2016-11-09 15:10:00,79.01,79.26,79.01,79.22,16545.0,69.1378,69.3565,69.1378,69.3215,16545.0
2016-11-09 15:20:00,79.24,79.28,79.08,79.08,24241.0,69.339,69.374,69.199,69.199,24241.0
2016-11-09 15:30:00,79.08,79.12,78.86,78.88,39342.0,69.199,69.234,69.0065,69.024,39342.0
2016-11-09 15:40:00,78.89,78.95,78.73,78.83,84226.0,69.0328,69.0853,68.8927,68.9803,84226.0
2016-11-09 15:50:00,78.85,79.01,78.85,78.96,107782.0,68.9978,69.1378,68.9978,69.094,107782.0
2016-11-10 09:30:00,79.3,79.59,78.93,79.48,38606.0,69.3915,69.6453,69.0678,69.549,38606.0
2016-11-10 09:40:00,79.49,79.76,79.49,79.73,24641.0,69.5578,69.794,69.5578,69.7678,24641.0
2016-11-10 09:50:00,79.77,79.77,79.33,79.42,19429.0,69.8028,69.8028,69.4178,69.4965,19429.0
2016-11-10 10:00:00,79.45,79.83,79.44,79.83,40751.0,69.5228,69.8553,69.514,69.8553,40751.0
2016-11-10 10:10:00,79.8,79.81,79.44,79.48,13720.0,69.829,69.8378,69.514,69.549,13720.0
2016-11-10 10:20:00,79.46,79.68,79.3,79.3,7368.0,69.5315,69.724,69.3915,69.3915,7368.0
2016-11-10 10:30:00,79.36,79.41,78.59,78.6,10363.0,69.444,69.4878,68.7702,68.779,10363.0
2016-11-10 10:40:00,78.6,79.17,78.6,78.93,14394.0,68.779,69.2778,68.779,69.0678,14394.0
2016-11-10 10:50:00,78.99,79.12,78.62,78.72,13228.0,69.1203,69.234,68.7965,68.884,13228.0
2016-11-10 11:00:00,78.68,78.99,78.57,78.95,13131.0,68.849,69.1203,68.7527,69.0853,13131.0
2016-11-10 11:10:00,78.93,79.21,78.93,79.02,9047.0,69.0678,69.3128,69.0678,69.1465,9047.0
2016-11-10 11:20:00,79.02,79.3,79.02,79.15,17220.0,69.1465,69.3915,69.1465,69.2603,17220.0
2016-11-10 11:30:00,79.16,79.2,79.05,79.14,20205.0,69.269,69.304,69.1728,69.2515,20205.0
2016-11-10 11:40:00,79.15,79.38,79.09,79.14,11198.0,69.2603,69.4615,69.2078,69.2515,11198.0
2016-11-10 11:50:00,79.12,79.23,79.04,79.04,15050.0,69.234,69.3303,69.164,69.164,15050.0
2016-11-10 12:00:00,79.04,79.29,78.98,79.16,16143.0,69.164,69.3828,69.1115,69.269,16143.0
2016-11-10 12:10:00,79.17,79.3,79.16,79.2,13297.0,69.2778,69.3915,69.269,69.304,13297.0
2016-11-10 12:20:00,79.23,79.29,79.14,79.17,11428.0,69.3303,69.3828,69.2515,69.2778,11428.0
2016-11-10 12:30:00,79.15,79.23,79.09,79.17,9368.0,69.2603,69.3303,69.2078,69.2778,9368.0
2016-11-10 12:40:00,79.12,79.28,79.09,79.26,8575.0,69.234,69.374,69.2078,69.3565,8575.0
2016-11-10 12:50:00,79.28,79.5,79.26,79.44,9082.0,69.374,69.5665,69.3565,69.514,9082.0
2016-11-10 13:00:00,79.47,79.49,79.31,79.46,4880.0,69.5403,69.5578,69.4003,69.5315,4880.0
2016-11-10 13:10:00,79.48,79.53,79.45,79.52,4866.0,69.549,69.5928,69.5228,69.584,4866.0
2016-11-10 13:20:00,79.53,79.6,79.4,79.49,10195.0,69.5928,69.654,69.479,69.5578,10195.0
2016-11-10 13:30:00,79.52,79.63,79.43,79.63,3900.0,69.584,69.6803,69.5053,69.6803,3900.0
2016-11-10 13:40:00,79.64,79.74,79.55,79.69,8508.0,69.689,69.7765,69.6103,69.7328,8508.0
2016-11-10 13:50:00,79.7,79.82,79.6,79.6,7136.0,69.7415,69.8466,69.654,69.654,7136.0
2016-11-10 14:00:00,79.61,79.76,79.58,79.76,6290.0,69.6628,69.794,69.6365,69.794,6290.0
2016-11-10 14:10:00,79.77,79.83,79.55,79.65,10793.0,69.8028,69.8553,69.6103,69.6978,10793.0
2016-11-10 14:20:00,79.65,79.79,79.61,79.76,9850.0,69.6978,69.8203,69.6628,69.794,9850.0
2016-11-10 14:30:00,79.77,79.78,79.57,79.66,13576.0,69.8028,69.8115,69.6278,69.7065,13576.0
2016-11-10 14:40:00,79.67,79.74,79.61,79.71,7037.0,69.7153,69.7765,69.6628,69.7503,7037.0
2016-11-10 14:50:00,79.7,79.76,79.56,79.65,19601.0,69.7415,69.794,69.619,69.6978,19601.0
2016-11-10 15:00:00,79.67,79.67,79.53,79.56,9654.0,69.7153,69.7153,69.5928,69.619,9654.0
2016-11-10 15:10:00,79.57,79.6,79.4,79.48,14878.0,69.6278,69.654,69.479,69.549,14878.0
2016-11-10 15:20:00,79.47,79.51,79.39,79.39,14966.0,69.5403,69.5753,69.4703,69.4703,14966.0
2016-11-10 15:30:00,79.4,79.4,79.24,79.28,30149.0,69.479,69.479,69.339,69.374,30149.0
2016-11-10 15:40:00,79.26,79.33,79.21,79.27,36426.0,69.3565,69.4178,69.3128,69.3653,36426.0
2016-11-10 15:50:00,79.28,79.29,79.16,79.19,112075.0,69.374,69.3828,69.269,69.2953,112075.0
2016-11-11 09:30:00,79.13,79.49,79.01,79.42,20002.0,69.2428,69.5578,69.1378,69.4965,20002.0
2016-11-11 09:40:00,79.46,79.68,79.35,79.43,18605.0,69.5315,69.724,69.4353,69.5053,18605.0
2016-11-11 09:50:00,79.44,79.6,79.39,79.56,21807.0,69.514,69.654,69.4703,69.619,21807.0
2016-11-11 10:00:00,79.56,79.97,79.5,79.97,22166.0,69.619,69.9778,69.5665,69.9778,22166.0
2016-11-11 10:10:00,79.92,80.06,79.88,79.98,71781.0,69.9341,70.0566,69.8991,69.9866,71781.0
2016-11-11 10:20:00,80.01,80.07,79.8,79.99,21853.0,70.0128,70.0653,69.829,69.9953,21853.0
2016-11-11 10:30:00,79.98,80.24,79.89,80.2,82013.0,69.9866,70.2141,69.9078,70.1791,82013.0
2016-11-11 10:40:00,80.17,80.23,80.07,80.19,60347.0,70.1528,70.2053,70.0653,70.1703,60347.0
2016-11-11 10:50:00,80.13,80.25,79.99,80.25,11834.0,70.1178,70.2228,69.9953,70.2228,11834.0
2016-11-11 11:00:00,80.24,80.25,80.08,80.16,26628.0,70.2141,70.2228,70.0741,70.1441,26628.0
2016-11-11 11:10:00,80.18,80.2,80.0,80.03,14788.0,70.1616,70.1791,70.0041,70.0303,14788.0
2016-11-11 11:20:00,80.04,80.06,79.98,80.03,8409.0,70.0391,70.0566,69.9866,70.0303,8409.0
2016-11-11 11:30:00,80.05,80.18,80.03,80.17,9695.0,70.0478,70.1616,70.0303,70.1528,9695.0
2016-11-11 11:40:00,80.17,80.22,79.99,79.99,9942.0,70.1528,70.1966,69.9953,69.9953,9942.0
2016-11-11 11:50:00,80.02,80.25,80.02,80.19,10164.0,70.0216,70.2228,70.0216,70.1703,10164.0
2016-11-11 12:00:00,80.2,80.31,80.13,80.29,20944.0,70.1791,70.2753,70.1178,70.2578,20944.0
2016-11-11 12:10:00,80.27,80.34,80.26,80.29,16558.0,70.2403,70.3016,70.2316,70.2578,16558.0
2016-11-11 12:20:00,80.29,80.4,80.23,80.4,18835.0,70.2578,70.3541,70.2053,70.3541,18835.0
2016-11-11 12:30:00,80.4,80.45,80.21,80.27,23559.0,70.3541,70.3978,70.1878,70.2403,23559.0
2016-11-11 12:40:00,80.29,80.29,80.22,80.23,12914.0,70.2578,70.2578,70.1966,70.2053,12914.0
2016-11-11 12:50:00,80.23,80.27,80.18,80.27,18147.0,70.2053,70.2403,70.1616,70.2403,18147.0
2016-11-11 13:00:00,80.27,80.4,80.27,80.39,36226.0,70.2403,70.3541,70.2403,70.3453,36226.0
2016-11-11 13:10:00,80.39,80.39,80.29,80.34,26200.0,70.3453,70.3453,70.2578,70.3016,26200.0
2016-11-11 13:20:00,80.32,80.4,80.29,80.39,12628.0,70.2841,70.3541,70.2578,70.3453,12628.0
2016-11-11 13:30:00,80.36,80.4,80.32,80.32,21102.0,70.3191,70.3541,70.2841,70.2841,21102.0
2016-11-11 13:40:00,80.32,80.33,80.24,80.31,15966.0,70.2841,70.2928,70.2141,70.2753,15966.0
2016-11-11 13:50:00,80.33,80.39,80.28,80.29,28596.0,70.2928,70.3453,70.2491,70.2578,28596.0
2016-11-11 14:00:00,80.28,80.28,80.13,80.21,17698.0,70.2491,70.2491,70.1178,70.1878,17698.0
2016-11-11 14:10:00,80.2,80.34,80.16,80.34,16308.0,70.1791,70.3016,70.1441,70.3016,16308.0
2016-11-11 14:20:00,80.36,80.4,80.31,80.32,21894.0,70.3191,70.3541,70.2753,70.2841,21894.0
2016-11-11 14:30:00,80.31,80.39,80.27,80.29,28353.0,70.2753,70.3453,70.2403,70.2578,28353.0
2016-11-11 14:40:00,80.3,80.38,80.27,80.28,39226.0,70.2666,70.3366,70.2403,70.2491,39226.0
2016-11-11 14:50:00,80.28,80.35,80.26,80.32,47297.0,70.2491,70.3103,70.2316,70.2841,47297.0
2016-11-11 15:00:00,80.34,80.43,80.3,80.41,62131.0,70.3016,70.3803,70.2666,70.3628,62131.0
2016-11-11 15:10:00,80.42,80.48,80.34,80.39,30606.0,70.3716,70.4241,70.3016,70.3453,30606.0
2016-11-11 15:20:00,80.4,80.43,80.3,80.39,37887.0,70.3541,70.3803,70.2666,70.3453,37887.0
2016-11-11 15:30:00,80.38,80.44,80.38,80.41,27718.0,70.3366,70.3891,70.3366,70.3628,27718.0
2016-11-11 15:40:00,80.41,80.5,80.4,80.48,35972.0,70.3628,70.4416,70.3541,70.4241,35972.0
2016-11-11 15:50:00,80.48,80.49,80.37,80.39,102847.0,70.4241,70.4328,70.3278,70.3453,102847.0
2016-11-14 09:30:00,80.5,80.9,80.46,80.81,55144.0,70.4416,70.7916,70.4066,70.7129,55144.0
2016-11-14 09:40:00,80.76,80.93,80.72,80.79,109266.0,70.6691,70.8179,70.6341,70.6953,109266.0
2016-11-14 09:50:00,80.74,80.83,80.61,80.67,23680.0,70.6516,70.7304,70.5378,70.5903,23680.0
2016-11-14 10:00:00,80.68,81.25,80.6,81.03,94435.0,70.5991,71.0979,70.5291,70.9054,94435.0
2016-11-14 10:10:00,81.03,81.37,81.02,81.28,42241.0,70.9054,71.2029,70.8966,71.1241,42241.0
2016-11-14 10:20:00,81.27,81.27,80.74,80.79,9322.0,71.1154,71.1154,70.6516,70.6953,9322.0
2016-11-14 10:30:00,80.81,80.86,80.58,80.72,15105.0,70.7129,70.7566,70.5116,70.6341,15105.0
2016-11-14 10:40:00,80.75,80.94,80.75,80.87,10515.0,70.6603,70.8266,70.6603,70.7654,10515.0
2016-11-14 10:50:00,80.86,80.9,80.77,80.8,7644.0,70.7566,70.7916,70.6778,70.7041,7644.0
2016-11-14 11:00:00,80.74,80.84,80.62,80.78,20640.0,70.6516,70.7391,70.5466,70.6866,20640.0
2016-11-14 11:10:00,80.78,80.97,80.76,80.97,8468.0,70.6866,70.8529,70.6691,70.8529,8468.0
2016-11-14 11:20:00,80.94,80.97,80.83,80.88,11506.0,70.8266,70.8529,70.7304,70.7741,11506.0
2016-11-14 11:30:00,80.86,80.93,80.78,80.84,8436.0,70.7566,70.8179,70.6866,70.7391,8436.0
2016-11-14 11:40:00,80.82,80.91,80.75,80.91,6296.0,70.7216,70.8004,70.6603,70.8004,6296.0
2016-11-14 11:50:00,80.88,80.93,80.7,80.73,7043.0,70.7741,70.8179,70.6166,70.6428,7043.0
2016-11-14 12:00:00,80.74,80.79,80.63,80.76,7123.0,70.6516,70.6953,70.5553,70.6691,7123.0
2016-11-14 12:10:00,80.75,80.76,80.57,80.66,22150.0,70.6603,70.6691,70.5028,70.5816,22150.0
2016-11-14 12:20:00,80.61,80.61,80.5,80.57,21603.0,70.5378,70.5378,70.4416,70.5028,21603.0
2016-11-14 12:30:00,80.55,80.64,80.55,80.64,11400.0,70.4853,70.5641,70.4853,70.5641,11400.0
2016-11-14 12:40:00,80.66,80.68,80.59,80.65,5796.0,70.5816,70.5991,70.5203,70.5728,5796.0
2016-11-14 12:50:00,80.67,80.74,80.64,80.74,11404.0,70.5903,70.6516,70.5641,70.6516,11404.0
2016-11-14 13:00:00,80.73,80.76,80.69,80.76,6661.0,70.6428,70.6691,70.6078,70.6691,6661.0
2016-11-14 13:10:00,80.75,80.82,80.73,80.81,8910.0,70.6603,70.7216,70.6428,70.7129,8910.0
2016-11-14 13:20:00,80.81,80.84,80.75,80.78,6271.0,70.7129,70.7391,70.6603,70.6866,6271.0
2016-11-14 13:30:00,80.79,80.86,80.75,80.77,8905.0,70.6953,70.7566,70.6603,70.6778,8905.0
2016-11-14 13:40:00,80.74,80.76,80.68,80.72,8642.0,70.6516,70.6691,70.5991,70.6341,8642.0
2016-11-14 13:50:00,80.71,80.73,80.65,80.67,9932.0,70.6253,70.6428,70.5728,70.5903,9932.0
2016-11-14 14:00:00,80.7,80.72,80.63,80.72,9126.0,70.6166,70.6341,70.5553,70.6341,9126.0
2016-11-14 14:10:00,80.7,80.76,80.65,80.72,13425.0,70.6166,70.6691,70.5728,70.6341,13425.0
2016-11-14 14:20:00,80.7,80.76,80.66,80.73,8283.0,70.6166,70.6691,70.5816,70.6428,8283.0
2016-11-14 14:30:00,80.72,80.74,80.64,80.68,13609.0,70.6341,70.6516,70.5641,70.5991,13609.0
2016-11-14 14:40:00,80.69,80.74,80.6,80.72,26490.0,70.6078,70.6516,70.5291,70.6341,26490.0
2016-11-14 14:50:00,80.72,80.74,80.63,80.74,18502.0,70.6341,70.6516,70.5553,70.6516,18502.0
2016-11-14 15:00:00,80.74,80.79,80.7,80.76,9163.0,70.6516,70.6953,70.6166,70.6691,9163.0
2016-11-14 15:10:00,80.74,80.77,80.71,80.74,12265.0,70.6516,70.6778,70.6253,70.6516,12265.0
2016-11-14 15:20:00,80.74,80.77,80.72,80.73,19513.0,70.6516,70.6778,70.6341,70.6428,19513.0
2016-11-14 15:30:00,80.74,80.76,80.72,80.72,21832.0,70.6516,70.6691,70.6341,70.6341,21832.0
2016-11-14 15:40:00,80.73,80.73,80.56,80.57,80169.0,70.6428,70.6428,70.4941,70.5028,80169.0
2016-11-14 15:50:00,80.56,80.71,80.54,80.6,84131.0,70.4941,70.6253,70.4766,70.5291,84131.0
2016-11-15 09:30:00,80.9,81.22,80.69,81.2,60292.0,70.7916,71.0716,70.6078,71.0541,60292.0
2016-11-15 09:40:00,81.2,81.21,80.86,80.94,80151.0,71.0541,71.0629,70.7566,70.8266,80151.0
2016-11-15 09:50:00,80.95,81.06,80.91,81.06,12516.0,70.8354,70.9316,70.8004,70.9316,12516.0
2016-11-15 10:00:00,81.09,81.1,80.9,80.91,10515.0,70.9579,70.9666,70.7916,70.8004,10515.0
2016-11-15 10:10:00,80.94,81.21,80.93,81.08,17999.0,70.8266,71.0629,70.8179,70.9491,17999.0
2016-11-15 10:20:00,81.05,81.15,80.98,81.05,29806.0,70.9229,71.0104,70.8616,70.9229,29806.0
2016-11-15 10:30:00,81.02,81.13,80.97,80.97,14075.0,70.8966,70.9929,70.8529,70.8529,14075.0
2016-11-15 10:40:00,81.0,81.08,80.92,80.99,15048.0,70.8791,70.9491,70.8091,70.8704,15048.0
2016-11-15 10:50:00,81.02,81.05,80.9,80.97,12440.0,70.8966,70.9229,70.7916,70.8529,12440.0
2016-11-15 11:00:00,81.01,81.06,80.98,81.0,20709.0,70.8879,70.9316,70.8616,70.8791,20709.0
2016-11-15 11:10:00,81.02,81.04,80.95,81.01,31584.0,70.8966,70.9141,70.8354,70.8879,31584.0
2016-11-15 11:20:00,81.02,81.07,80.99,80.99,9507.0,70.8966,70.9404,70.8704,70.8704,9507.0
2016-11-15 11:30:00,80.99,81.07,80.92,81.07,33619.0,70.8704,70.9404,70.8091,70.9404,33619.0
2016-11-15 11:40:00,81.06,81.22,81.01,81.18,32535.0,70.9316,71.0716,70.8879,71.0366,32535.0
2016-11-15 11:50:00,81.18,81.2,81.13,81.13,21140.0,71.0366,71.0541,70.9929,70.9929,21140.0
2016-11-15 12:00:00,81.13,81.2,81.1,81.19,71611.0,70.9929,71.0541,70.9666,71.0454,71611.0
2016-11-15 12:10:00,81.18,81.29,81.14,81.29,5990.0,71.0366,71.1329,71.0016,71.1329,5990.0
2016-11-15 12:20:00,81.29,81.42,81.29,81.36,13887.0,71.1329,71.2466,71.1329,71.1941,13887.0
2016-11-15 12:30:00,81.37,81.42,81.33,81.39,26558.0,71.2029,71.2466,71.1679,71.2204,26558.0
2016-11-15 12:40:00,81.42,81.63,81.3,81.51,71623.0,71.2466,71.4304,71.1416,71.3254,71623.0
2016-11-15 12:50:00,81.53,81.66,81.46,81.5,26578.0,71.3429,71.4566,71.2816,71.3166,26578.0
2016-11-15 13:00:00,81.53,81.54,81.43,81.5,17258.0,71.3429,71.3516,71.2554,71.3166,17258.0
2016-11-15 13:10:00,81.5,81.51,81.39,81.43,20713.0,71.3166,71.3254,71.2204,71.2554,20713.0
2016-11-15 13:20:00,81.45,81.52,81.44,81.46,12416.0,71.2729,71.3341,71.2641,71.2816,12416.0
2016-11-15 13:30:00,81.45,81.66,81.45,81.66,29119.0,71.2729,71.4566,71.2729,71.4566,29119.0
2016-11-15 13:40:00,81.67,81.7,81.62,81.64,22677.0,71.4654,71.4916,71.4216,71.4391,22677.0
2016-11-15 13:50:00,81.64,81.69,81.59,81.64,24141.0,71.4391,71.4829,71.3954,71.4391,24141.0
2016-11-15 14:00:00,81.66,81.66,81.54,81.56,7268.0,71.4566,71.4566,71.3516,71.3691,7268.0
2016-11-15 14:10:00,81.58,81.65,81.56,81.57,9289.0,71.3866,71.4479,71.3691,71.3779,9289.0
2016-11-15 14:20:00,81.58,81.6,81.47,81.52,13390.0,71.3866,71.4041,71.2904,71.3341,13390.0
2016-11-15 14:30:00,81.53,81.6,81.53,81.55,16096.0,71.3429,71.4041,71.3429,71.3604,16096.0
2016-11-15 14:40:00,81.55,81.64,81.55,81.6,23026.0,71.3604,71.4391,71.3604,71.4041,23026.0
2016-11-15 14:50:00,81.6,81.69,81.58,81.69,56755.0,71.4041,71.4829,71.3866,71.4829,56755.0
2016-11-15 15:00:00,81.69,81.69,81.49,81.5,14968.0,71.4829,71.4829,71.3079,71.3166,14968.0
2016-11-15 15:10:00,81.49,81.54,81.43,81.52,14403.0,71.3079,71.3516,71.2554,71.3341,14403.0
2016-11-15 15:20:00,81.53,81.74,81.53,81.73,20836.0,71.3429,71.5266,71.3429,71.5179,20836.0
2016-11-15 15:30:00,81.73,81.75,81.66,81.71,37592.0,71.5179,71.5354,71.4566,71.5004,37592.0
2016-11-15 15:40:00,81.71,81.74,81.64,81.7,48373.0,71.5004,71.5266,71.4391,71.4916,48373.0
2016-11-15 15:50:00,81.7,81.83,81.68,81.8,150472.0,71.4916,71.6054,71.4741,71.5792,150472.0
2016-11-16 09:30:00,81.79,82.2,81.49,81.97,31945.0,71.5704,71.9292,71.3079,71.7279,31945.0
2016-11-16 09:40:00,81.95,82.0,81.83,81.87,26635.0,71.7104,71.7542,71.6054,71.6404,26635.0
2016-11-16 09:50:00,81.85,81.88,81.67,81.67,19234.0,71.6229,71.6492,71.4654,71.4654,19234.0
2016-11-16 10:00:00,81.71,81.81,81.7,81.79,24194.0,71.5004,71.5879,71.4916,71.5704,24194.0
2016-11-16 10:10:00,81.81,81.81,81.52,81.61,26527.0,71.5879,71.5879,71.3341,71.4129,26527.0
2016-11-16 10:20:00,81.64,81.68,81.56,81.65,15644.0,71.4391,71.4741,71.3691,71.4479,15644.0
2016-11-16 10:30:00,81.61,81.7,81.57,81.64,11780.0,71.4129,71.4916,71.3779,71.4391,11780.0
2016-11-16 10:40:00,81.65,81.71,81.57,81.59,27089.0,71.4479,71.5004,71.3779,71.3954,27089.0
2016-11-16 10:50:00,81.59,81.68,81.57,81.59,32002.0,71.3954,71.4741,71.3779,71.3954,32002.0
2016-11-16 11:00:00,81.6,81.61,81.5,81.53,19848.0,71.4041,71.4129,71.3166,71.3429,19848.0
2016-11-16 11:10:00,81.52,81.59,81.49,81.49,8236.0,71.3341,71.3954,71.3079,71.3079,8236.0
2016-11-16 11:20:00,81.5,81.5,81.35,81.35,26604.0,71.3166,71.3166,71.1854,71.1854,26604.0
2016-11-16 11:30:00,81.35,81.36,81.27,81.27,20691.0,71.1854,71.1941,71.1154,71.1154,20691.0
2016-11-16 11:40:00,81.27,81.31,81.08,81.08,10114.0,71.1154,71.1504,70.9491,70.9491,10114.0
2016-11-16 11:50:00,81.07,81.08,80.81,80.84,19858.0,70.9404,70.9491,70.7129,70.7391,19858.0
2016-11-16 12:00:00,80.84,80.93,80.82,80.91,12380.0,70.7391,70.8179,70.7216,70.8004,12380.0
2016-11-16 12:10:00,80.93,81.02,80.89,80.94,17924.0,70.8179,70.8966,70.7829,70.8266,17924.0
2016-11-16 12:20:00,80.92,80.93,80.82,80.84,32142.0,70.8091,70.8179,70.7216,70.7391,32142.0
2016-11-16 12:30:00,80.83,80.88,80.65,80.66,24141.0,70.7304,70.7741,70.5728,70.5816,24141.0
2016-11-16 12:40:00,80.66,80.68,80.5,80.51,19260.0,70.5816,70.5991,70.4416,70.4503,19260.0
2016-11-16 12:50:00,80.52,80.63,80.5,80.54,18293.0,70.4591,70.5553,70.4416,70.4766,18293.0
2016-11-16 13:00:00,80.55,80.66,80.55,80.61,26867.0,70.4853,70.5816,70.4853,70.5378,26867.0
2016-11-16 13:10:00,80.61,80.7,80.58,80.67,23566.0,70.5378,70.6166,70.5116,70.5903,23566.0
2016-11-16 13:20:00,80.67,80.73,80.61,80.62,12389.0,70.5903,70.6428,70.5378,70.5466,12389.0
2016-11-16 13:30:00,80.62,80.72,80.61,80.69,32487.0,70.5466,70.6341,70.5378,70.6078,32487.0
2016-11-16 13:40:00,80.67,80.7,80.64,80.69,11726.0,70.5903,70.6166,70.5641,70.6078,11726.0
2016-11-16 13:50:00,80.67,80.73,80.63,80.68,29749.0,70.5903,70.6428,70.5553,70.5991,29749.0
2016-11-16 14:00:00,80.67,80.78,80.67,80.71,35637.0,70.5903,70.6866,70.5903,70.6253,35637.0
2016-11-16 14:10:00,80.71,80.72,80.68,80.7,22887.0,70.6253,70.6341,70.5991,70.6166,22887.0
2016-11-16 14:20:00,80.69,80.74,80.67,80.74,19596.0,70.6078,70.6516,70.5903,70.6516,19596.0
2016-11-16 14:30:00,80.71,80.75,80.7,80.7,16489.0,70.6253,70.6603,70.6166,70.6166,16489.0
2016-11-16 14:40:00,80.71,80.82,80.69,80.8,31965.0,70.6253,70.7216,70.6078,70.7041,31965.0
2016-11-16 14:50:00,80.79,80.82,80.75,80.78,19542.0,70.6953,70.7216,70.6603,70.6866,19542.0
2016-11-16 15:00:00,80.78,80.81,80.75,80.77,24436.0,70.6866,70.7129,70.6603,70.6778,24436.0
2016-11-16 15:10:00,80.77,80.77,80.7,80.76,30512.0,70.6778,70.6778,70.6166,70.6691,30512.0
2016-11-16 15:20:00,80.76,80.76,80.6,80.61,24465.0,70.6691,70.6691,70.5291,70.5378,24465.0
2016-11-16 15:30:00,80.6,80.75,80.59,80.74,38774.0,70.5291,70.6603,70.5203,70.6516,38774.0
2016-11-16 15:40:00,80.74,80.78,80.73,80.75,62819.0,70.6516,70.6866,70.6428,70.6603,62819.0
2016-11-16 15:50:00,80.75,80.78,80.49,80.51,220076.0,70.6603,70.6866,70.4328,70.4503,220076.0
2016-11-17 09:30:00,80.39,80.58,80.26,80.54,25343.0,70.3453,70.5116,70.2316,70.4766,25343.0
2016-11-17 09:40:00,80.56,81.4,80.56,81.39,314055.0,70.4941,71.2291,70.4941,71.2204,314055.0
2016-11-17 09:50:00,81.41,81.43,81.03,81.03,14973.0,71.2379,71.2554,70.9054,70.9054,14973.0
2016-11-17 10:00:00,81.01,81.06,80.93,81.0,11401.0,70.8879,70.9316,70.8179,70.8791,11401.0
2016-11-17 10:10:00,80.98,81.0,80.63,80.68,15785.0,70.8616,70.8791,70.5553,70.5991,15785.0
2016-11-17 10:20:00,80.67,80.68,80.5,80.63,12149.0,70.5903,70.5991,70.4416,70.5553,12149.0
2016-11-17 10:30:00,80.63,80.63,80.44,80.56,17828.0,70.5553,70.5553,70.3891,70.4941,17828.0
2016-11-17 10:40:00,80.57,80.61,80.51,80.53,13143.0,70.5028,70.5378,70.4503,70.4678,13143.0
2016-11-17 10:50:00,80.56,80.58,80.47,80.47,10950.0,70.4941,70.5116,70.4153,70.4153,10950.0
2016-11-17 11:00:00,80.45,80.45,80.21,80.21,11306.0,70.3978,70.3978,70.1878,70.1878,11306.0
2016-11-17 11:10:00,80.2,80.21,80.08,80.14,21263.0,70.1791,70.1878,70.0741,70.1266,21263.0
2016-11-17 11:20:00,80.13,80.15,79.97,79.98,16578.0,70.1178,70.1353,69.9778,69.9866,16578.0
2016-11-17 11:30:00,79.99,80.02,79.93,79.95,13795.0,69.9953,70.0216,69.9428,69.9603,13795.0
2016-11-17 11:40:00,79.96,80.11,79.95,80.08,12072.0,69.9691,70.1003,69.9603,70.0741,12072.0
2016-11-17 11:50:00,80.08,80.11,80.01,80.11,17032.0,70.0741,70.1003,70.0128,70.1003,17032.0
2016-11-17 12:00:00,80.12,80.24,80.11,80.22,9306.0,70.1091,70.2141,70.1003,70.1966,9306.0
2016-11-17 12:10:00,80.22,80.27,80.2,80.2,9895.0,70.1966,70.2403,70.1791,70.1791,9895.0
2016-11-17 12:20:00,80.22,80.32,80.2,80.29,10938.0,70.1966,70.2841,70.1791,70.2578,10938.0
2016-11-17 12:30:00,80.3,80.42,80.29,80.42,11920.0,70.2666,70.3716,70.2578,70.3716,11920.0
2016-11-17 12:40:00,80.43,80.5,80.38,80.38,9201.0,70.3803,70.4416,70.3366,70.3366,9201.0
2016-11-17 12:50:00,80.38,80.4,80.33,80.36,9116.0,70.3366,70.3541,70.2928,70.3191,9116.0
2016-11-17 13:00:00,80.37,80.4,80.28,80.33,43703.0,70.3278,70.3541,70.2491,70.2928,43703.0
2016-11-17 13:10:00,80.34,80.4,80.33,80.4,18851.0,70.3016,70.3541,70.2928,70.3541,18851.0
2016-11-17 13:20:00,80.4,80.4,80.37,80.39,13498.0,70.3541,70.3541,70.3278,70.3453,13498.0
2016-11-17 13:30:00,80.39,80.43,80.39,80.41,20327.0,70.3453,70.3803,70.3453,70.3628,20327.0
2016-11-17 13:40:00,80.4,80.43,80.25,80.26,22542.0,70.3541,70.3803,70.2228,70.2316,22542.0
2016-11-17 13:50:00,80.27,80.3,80.24,80.24,13820.0,70.2403,70.2666,70.2141,70.2141,13820.0
2016-11-17 14:00:00,80.24,80.25,80.2,80.21,14433.0,70.2141,70.2228,70.1791,70.1878,14433.0
2016-11-17 14:10:00,80.22,80.25,80.17,80.23,16495.0,70.1966,70.2228,70.1528,70.2053,16495.0
2016-11-17 14:20:00,80.24,80.24,80.18,80.19,13127.0,70.2141,70.2141,70.1616,70.1703,13127.0
2016-11-17 14:30:00,80.2,80.21,80.08,80.12,16853.0,70.1791,70.1878,70.0741,70.1091,16853.0
2016-11-17 14:40:00,80.13,80.26,80.08,80.22,46069.0,70.1178,70.2316,70.0741,70.1966,46069.0
2016-11-17 14:50:00,80.2,80.3,80.18,80.3,12910.0,70.1791,70.2666,70.1616,70.2666,12910.0
2016-11-17 15:00:00,80.3,80.42,80.29,80.41,21850.0,70.2666,70.3716,70.2578,70.3628,21850.0
2016-11-17 15:10:00,80.41,80.54,80.41,80.52,14929.0,70.3628,70.4766,70.3628,70.4591,14929.0
2016-11-17 15:20:00,80.52,80.52,80.35,80.35,23629.0,70.4591,70.4591,70.3103,70.3103,23629.0
2016-11-17 15:30:00,80.35,80.4,80.34,80.38,28594.0,70.3103,70.3541,70.3016,70.3366,28594.0
2016-11-17 15:40:00,80.38,80.46,80.35,80.39,34767.0,70.3366,70.4066,70.3103,70.3453,34767.0
2016-11-17 15:50:00,80.39,80.45,80.32,80.38,79225.0,70.3453,70.3978,70.2841,70.3366,79225.0
2016-11-18 09:30:00,80.6,80.6,80.0,80.0,46414.0,70.5291,70.5291,70.0041,70.0041,46414.0
2016-11-18 09:40:00,80.02,80.26,79.89,80.25,12454.0,70.0216,70.2316,69.9078,70.2228,12454.0
2016-11-18 09:50:00,80.21,80.35,80.19,80.24,12266.0,70.1878,70.3103,70.1703,70.2141,12266.0
2016-11-18 10:00:00,80.23,80.24,80.11,80.2,12833.0,70.2053,70.2141,70.1003,70.1791,12833.0
2016-11-18 10:10:00,80.18,80.21,80.09,80.17,10578.0,70.1616,70.1878,70.0828,70.1528,10578.0
2016-11-18 10:20:00,80.14,80.17,80.06,80.1,12786.0,70.1266,70.1528,70.0566,70.0916,12786.0
2016-11-18 10:30:00,80.13,80.13,79.97,80.01,6087.0,70.1178,70.1178,69.9778,70.0128,6087.0
2016-11-18 10:40:00,80.0,80.07,79.97,80.07,7404.0,70.0041,70.0653,69.9778,70.0653,7404.0
2016-11-18 10:50:00,80.05,80.06,79.9,79.95,15868.0,70.0478,70.0566,69.9166,69.9603,15868.0
2016-11-18 11:00:00,79.93,79.97,79.89,79.94,5345.0,69.9428,69.9778,69.9078,69.9516,5345.0
2016-11-18 11:10:00,79.97,80.04,79.93,80.04,9911.0,69.9778,70.0391,69.9428,70.0391,9911.0
2016-11-18 11:20:00,80.04,80.04,79.98,79.98,5976.0,70.0391,70.0391,69.9866,69.9866,5976.0
2016-11-18 11:30:00,79.97,80.0,79.97,79.99,5895.0,69.9778,70.0041,69.9778,69.9953,5895.0
2016-11-18 11:40:00,79.99,80.04,79.99,79.99,5459.0,69.9953,70.0391,69.9953,69.9953,5459.0
2016-11-18 11:50:00,79.98,79.98,79.93,79.97,5302.0,69.9866,69.9866,69.9428,69.9778,5302.0
2016-11-18 12:00:00,79.96,79.98,79.91,79.91,6444.0,69.9691,69.9866,69.9253,69.9253,6444.0
2016-11-18 12:10:00,79.91,80.0,79.91,79.97,5712.0,69.9253,70.0041,69.9253,69.9778,5712.0
2016-11-18 12:20:00,79.96,79.96,79.92,79.94,4951.0,69.9691,69.9691,69.9341,69.9516,4951.0
2016-11-18 12:30:00,79.95,79.98,79.92,79.97,35483.0,69.9603,69.9866,69.9341,69.9778,35483.0
2016-11-18 12:40:00,79.97,79.99,79.92,79.99,6536.0,69.9778,69.9953,69.9341,69.9953,6536.0
2016-11-18 12:50:00,80.0,80.02,79.97,79.99,10479.0,70.0041,70.0216,69.9778,69.9953,10479.0
2016-11-18 13:00:00,79.99,80.03,79.98,80.01,5525.0,69.9953,70.0303,69.9866,70.0128,5525.0
2016-11-18 13:10:00,80.01,80.01,79.98,80.01,8350.0,70.0128,70.0128,69.9866,70.0128,8350.0
2016-11-18 13:20:00,80.0,80.05,80.0,80.02,15587.0,70.0041,70.0478,70.0041,70.0216,15587.0
2016-11-18 13:30:00,80.01,80.07,80.01,80.07,8262.0,70.0128,70.0653,70.0128,70.0653,8262.0
2016-11-18 13:40:00,80.07,80.1,80.02,80.02,10387.0,70.0653,70.0916,70.0216,70.0216,10387.0
2016-11-18 13:50:00,80.02,80.04,80.01,80.03,4943.0,70.0216,70.0391,70.0128,70.0303,4943.0
2016-11-18 14:00:00,80.02,80.06,80.01,80.02,6174.0,70.0216,70.0566,70.0128,70.0216,6174.0
2016-11-18 14:10:00,80.04,80.06,80.0,80.02,13538.0,70.0391,70.0566,70.0041,70.0216,13538.0
2016-11-18 14:20:00,80.01,80.03,79.97,79.97,13190.0,70.0128,70.0303,69.9778,69.9778,13190.0
2016-11-18 14:30:00,79.98,80.05,79.98,80.01,6942.0,69.9866,70.0478,69.9866,70.0128,6942.0
2016-11-18 14:40:00,80.01,80.03,79.99,80.02,12186.0,70.0128,70.0303,69.9953,70.0216,12186.0
2016-11-18 14:50:00,80.02,80.04,79.99,79.99,16042.0,70.0216,70.0391,69.9953,69.9953,16042.0
2016-11-18 15:00:00,79.99,80.03,79.93,79.95,19934.0,69.9953,70.0303,69.9428,69.9603,19934.0
2016-11-18 15:10:00,79.96,79.96,79.91,79.92,14524.0,69.9691,69.9691,69.9253,69.9341,14524.0
2016-11-18 15:20:00,79.92,79.99,79.91,79.98,12342.0,69.9341,69.9953,69.9253,69.9866,12342.0
2016-11-18 15:30:00,79.98,79.99,79.95,79.99,19951.0,69.9866,69.9953,69.9603,69.9953,19951.0
2016-11-18 15:40:00,79.99,80.05,79.98,80.01,23237.0,69.9953,70.0478,69.9866,70.0128,23237.0
2016-11-18 15:50:00,80.02,80.02,79.88,79.97,58781.0,70.0216,70.0216,69.8991,69.9778,58781.0
2016-11-21 09:30:00,80.21,80.4,80.0,80.0,17178.0,70.1878,70.3541,70.0041,70.0041,17178.0
2016-11-21 09:40:00,80.01,80.05,79.66,79.67,35362.0,70.0128,70.0478,69.7065,69.7153,35362.0
2016-11-21 09:50:00,79.69,79.72,79.24,79.24,26450.0,69.7328,69.759,69.339,69.339,26450.0
2016-11-21 10:00:00,79.24,79.5,79.24,79.36,17726.0,69.339,69.5665,69.339,69.444,17726.0
2016-11-21 10:10:00,79.35,79.44,79.32,79.32,11189.0,69.4353,69.514,69.409,69.409,11189.0
2016-11-21 10:20:00,79.32,79.41,79.18,79.19,15201.0,69.409,69.4878,69.2865,69.2953,15201.0
2016-11-21 10:30:00,79.19,79.25,79.14,79.19,51590.0,69.2953,69.3478,69.2515,69.2953,51590.0
2016-11-21 10:40:00,79.18,79.18,79.08,79.13,23146.0,69.2865,69.2865,69.199,69.2428,23146.0
2016-11-21 10:50:00,79.12,79.18,79.06,79.15,14795.0,69.234,69.2865,69.1815,69.2603,14795.0
2016-11-21 11:00:00,79.16,79.18,79.11,79.12,22920.0,69.269,69.2865,69.2253,69.234,22920.0
2016-11-21 11:10:00,79.15,79.32,79.14,79.22,53329.0,69.2603,69.409,69.2515,69.3215,53329.0
2016-11-21 11:20:00,79.23,79.25,79.16,79.16,19609.0,69.3303,69.3478,69.269,69.269,19609.0
2016-11-21 11:30:00,79.15,79.28,79.15,79.23,20197.0,69.2603,69.374,69.2603,69.3303,20197.0
2016-11-21 11:40:00,79.24,79.69,79.23,79.69,22139.0,69.339,69.7328,69.3303,69.7328,22139.0
2016-11-21 11:50:00,79.69,80.06,79.67,80.06,35799.0,69.7328,70.0566,69.7153,70.0566,35799.0
2016-11-21 12:00:00,80.05,80.05,79.85,80.0,38580.0,70.0478,70.0478,69.8728,70.0041,38580.0
2016-11-21 12:10:00,79.98,80.04,79.9,79.9,22319.0,69.9866,70.0391,69.9166,69.9166,22319.0
2016-11-21 12:20:00,79.91,79.91,79.73,79.8,20545.0,69.9253,69.9253,69.7678,69.829,20545.0
2016-11-21 12:30:00,79.81,79.83,79.66,79.77,22224.0,69.8378,69.8553,69.7065,69.8028,22224.0
2016-11-21 12:40:00,79.77,79.8,79.73,79.75,14169.0,69.8028,69.829,69.7678,69.7853,14169.0
2016-11-21 12:50:00,79.76,79.81,79.71,79.72,16512.0,69.794,69.8378,69.7503,69.759,16512.0
2016-11-21 13:00:00,79.72,79.86,79.7,79.82,10291.0,69.759,69.8816,69.7415,69.8466,10291.0
2016-11-21 13:10:00,79.8,79.81,79.73,79.74,14657.0,69.829,69.8378,69.7678,69.7765,14657.0
2016-11-21 13:20:00,79.74,79.83,79.74,79.77,14519.0,69.7765,69.8553,69.7765,69.8028,14519.0
2016-11-21 13:30:00,79.78,79.78,79.72,79.74,12795.0,69.8115,69.8115,69.759,69.7765,12795.0
2016-11-21 13:40:00,79.75,79.8,79.74,79.79,14291.0,69.7853,69.829,69.7765,69.8203,14291.0
2016-11-21 13:50:00,79.8,79.84,79.77,79.82,15182.0,69.829,69.8641,69.8028,69.8466,15182.0
2016-11-21 14:00:00,79.82,79.85,79.79,79.84,16558.0,69.8466,69.8728,69.8203,69.8641,16558.0
2016-11-21 14:10:00,79.84,79.92,79.84,79.87,11702.0,69.8641,69.9341,69.8641,69.8903,11702.0
2016-11-21 14:20:00,79.89,79.92,79.72,79.74,32949.0,69.9078,69.9341,69.759,69.7765,32949.0
2016-11-21 14:30:00,79.77,79.9,79.75,79.9,20024.0,69.8028,69.9166,69.7853,69.9166,20024.0
2016-11-21 14:40:00,79.89,79.93,79.79,79.93,43235.0,69.9078,69.9428,69.8203,69.9428,43235.0
2016-11-21 14:50:00,79.94,80.06,79.76,79.81,31625.0,69.9516,70.0566,69.794,69.8378,31625.0
2016-11-21 15:00:00,79.8,79.92,79.8,79.87,15611.0,69.829,69.9341,69.829,69.8903,15611.0
2016-11-21 15:10:00,79.88,79.94,79.86,79.89,18825.0,69.8991,69.9516,69.8816,69.9078,18825.0
2016-11-21 15:20:00,79.89,79.89,79.79,79.85,16839.0,69.9078,69.9078,69.8203,69.8728,16839.0
2016-11-21 15:30:00,79.85,79.86,79.79,79.81,36281.0,69.8728,69.8816,69.8203,69.8378,36281.0
2016-11-21 15:40:00,79.81,79.93,79.77,79.91,39143.0,69.8378,69.9428,69.8028,69.9253,39143.0
2016-11-21 15:50:00,79.91,79.91,79.79,79.83,87485.0,69.9253,69.9253,69.8203,69.8553,87485.0
2016-11-22 09:30:00,80.04,80.04,79.73,79.77,15041.0,70.0391,70.0391,69.7678,69.8028,15041.0
2016-11-22 09:40:00,79.76,79.94,79.59,79.82,36221.0,69.794,69.9516,69.6453,69.8466,36221.0
2016-11-22 09:50:00,79.8,79.89,79.72,79.81,18318.0,69.829,69.9078,69.759,69.8378,18318.0
2016-11-22 10:00:00,79.83,79.9,79.65,79.7,21206.0,69.8553,69.9166,69.6978,69.7415,21206.0
2016-11-22 10:10:00,79.7,79.78,79.69,79.71,20708.0,69.7415,69.8115,69.7328,69.7503,20708.0
2016-11-22 10:20:00,79.72,79.87,79.71,79.79,58205.0,69.759,69.8903,69.7503,69.8203,58205.0
2016-11-22 10:30:00,79.79,80.04,79.75,79.98,59700.0,69.8203,70.0391,69.7853,69.9866,59700.0
2016-11-22 10:40:00,79.98,80.05,79.93,80.02,15195.0,69.9866,70.0478,69.9428,70.0216,15195.0
2016-11-22 10:50:00,80.02,80.09,80.01,80.02,9841.0,70.0216,70.0828,70.0128,70.0216,9841.0
2016-11-22 11:00:00,80.03,80.03,79.94,80.0,14056.0,70.0303,70.0303,69.9516,70.0041,14056.0
2016-11-22 11:10:00,79.99,80.05,79.99,80.02,15424.0,69.9953,70.0478,69.9953,70.0216,15424.0
2016-11-22 11:20:00,80.0,80.02,79.96,79.97,45510.0,70.0041,70.0216,69.9691,69.9778,45510.0
2016-11-22 11:30:00,79.97,80.0,79.85,79.93,14947.0,69.9778,70.0041,69.8728,69.9428,14947.0
2016-11-22 11:40:00,79.94,79.98,79.87,79.98,12109.0,69.9516,69.9866,69.8903,69.9866,12109.0
2016-11-22 11:50:00,79.95,80.05,79.92,80.02,12450.0,69.9603,70.0478,69.9341,70.0216,12450.0
2016-11-22 12:00:00,80.01,80.03,79.96,80.01,11712.0,70.0128,70.0303,69.9691,70.0128,11712.0
2016-11-22 12:10:00,80.03,80.03,79.92,79.97,5384.0,70.0303,70.0303,69.9341,69.9778,5384.0
2016-11-22 12:20:00,79.97,80.04,79.95,79.99,10924.0,69.9778,70.0391,69.9603,69.9953,10924.0
2016-11-22 12:30:00,80.0,80.04,79.99,80.01,5210.0,70.0041,70.0391,69.9953,70.0128,5210.0
2016-11-22 12:40:00,80.02,80.03,79.99,80.0,4699.0,70.0216,70.0303,69.9953,70.0041,4699.0
2016-11-22 12:50:00,80.01,80.04,79.99,80.04,10188.0,70.0128,70.0391,69.9953,70.0391,10188.0
2016-11-22 13:00:00,80.03,80.25,80.0,80.25,20961.0,70.0303,70.2228,70.0041,70.2228,20961.0
2016-11-22 13:10:00,80.26,80.29,80.16,80.16,10589.0,70.2316,70.2578,70.1441,70.1441,10589.0
2016-11-22 13:20:00,80.14,80.25,80.14,80.25,7627.0,70.1266,70.2228,70.1266,70.2228,7627.0
2016-11-22 13:30:00,80.25,80.27,80.23,80.27,16035.0,70.2228,70.2403,70.2053,70.2403,16035.0
2016-11-22 13:40:00,80.27,80.28,80.22,80.25,8377.0,70.2403,70.2491,70.1966,70.2228,8377.0
2016-11-22 13:50:00,80.25,80.3,80.23,80.26,17387.0,70.2228,70.2666,70.2053,70.2316,17387.0
2016-11-22 14:00:00,80.25,80.35,80.24,80.33,10801.0,70.2228,70.3103,70.2141,70.2928,10801.0
2016-11-22 14:10:00,80.32,80.37,80.3,80.31,10595.0,70.2841,70.3278,70.2666,70.2753,10595.0
2016-11-22 14:20:00,80.31,80.34,80.23,80.23,10945.0,70.2753,70.3016,70.2053,70.2053,10945.0
2016-11-22 14:30:00,80.24,80.24,80.16,80.23,9445.0,70.2141,70.2141,70.1441,70.2053,9445.0
2016-11-22 14:40:00,80.25,80.31,80.23,80.27,6492.0,70.2228,70.2753,70.2053,70.2403,6492.0
2016-11-22 14:50:00,80.28,80.33,80.27,80.33,10215.0,70.2491,70.2928,70.2403,70.2928,10215.0
2016-11-22 15:00:00,80.33,80.43,80.33,80.41,22884.0,70.2928,70.3803,70.2928,70.3628,22884.0
2016-11-22 15:10:00,80.4,80.46,80.38,80.45,16576.0,70.3541,70.4066,70.3366,70.3978,16576.0
2016-11-22 15:20:00,80.45,80.5,80.43,80.5,17416.0,70.3978,70.4416,70.3803,70.4416,17416.0
2016-11-22 15:30:00,80.49,80.64,80.49,80.6,39627.0,70.4328,70.5641,70.4328,70.5291,39627.0
2016-11-22 15:40:00,80.59,80.6,80.4,80.4,39906.0,70.5203,70.5291,70.3541,70.3541,39906.0
2016-11-22 15:50:00,80.41,80.49,80.2,80.3,165985.0,70.3628,70.4328,70.1791,70.2666,165985.0
2016-11-23 09:30:00,80.36,80.95,80.36,80.84,20036.0,70.3191,70.8354,70.3191,70.7391,20036.0
2016-11-23 09:40:00,80.87,80.92,80.52,80.85,21777.0,70.7654,70.8091,70.4591,70.7479,21777.0
2016-11-23 09:50:00,80.9,81.01,80.84,80.94,70591.0,70.7916,70.8879,70.7391,70.8266,70591.0
2016-11-23 10:00:00,80.92,81.01,80.78,80.99,26336.0,70.8091,70.8879,70.6866,70.8704,26336.0
2016-11-23 10:10:00,81.0,81.01,80.84,80.96,34313.0,70.8791,70.8879,70.7391,70.8441,34313.0
2016-11-23 10:20:00,80.96,80.96,80.61,80.61,11408.0,70.8441,70.8441,70.5378,70.5378,11408.0
2016-11-23 10:30:00,80.63,80.7,80.57,80.59,15840.0,70.5553,70.6166,70.5028,70.5203,15840.0
2016-11-23 10:40:00,80.59,80.7,80.59,80.6,50837.0,70.5203,70.6166,70.5203,70.5291,50837.0
2016-11-23 10:50:00,80.6,80.61,80.5,80.55,23279.0,70.5291,70.5378,70.4416,70.4853,23279.0
2016-11-23 11:00:00,80.55,80.62,80.49,80.49,16345.0,70.4853,70.5466,70.4328,70.4328,16345.0
2016-11-23 11:10:00,80.47,80.47,80.37,80.38,12687.0,70.4153,70.4153,70.3278,70.3366,12687.0
2016-11-23 11:20:00,80.37,80.4,80.16,80.16,22701.0,70.3278,70.3541,70.1441,70.1441,22701.0
2016-11-23 11:30:00,80.17,80.28,80.17,80.28,14645.0,70.1528,70.2491,70.1528,70.2491,14645.0
2016-11-23 11:40:00,80.28,80.37,80.28,80.3,15165.0,70.2491,70.3278,70.2491,70.2666,15165.0
2016-11-23 11:50:00,80.3,80.3,80.18,80.2,12078.0,70.2666,70.2666,70.1616,70.1791,12078.0
2016-11-23 12:00:00,80.18,80.27,80.12,80.15,11924.0,70.1616,70.2403,70.1091,70.1353,11924.0
2016-11-23 12:10:00,80.14,80.21,80.11,80.11,16921.0,70.1266,70.1878,70.1003,70.1003,16921.0
2016-11-23 12:20:00,80.11,80.17,80.11,80.13,7289.0,70.1003,70.1528,70.1003,70.1178,7289.0
2016-11-23 12:30:00,80.11,80.15,80.09,80.09,14491.0,70.1003,70.1353,70.0828,70.0828,14491.0
2016-11-23 12:40:00,80.09,80.11,80.06,80.11,25618.0,70.0828,70.1003,70.0566,70.1003,25618.0
2016-11-23 12:50:00,80.12,80.16,80.11,80.13,8495.0,70.1091,70.1441,70.1003,70.1178,8495.0
2016-11-23 13:00:00,80.14,80.24,80.14,80.17,24077.0,70.1266,70.2141,70.1266,70.1528,24077.0
2016-11-23 13:10:00,80.19,80.45,80.19,80.28,37360.0,70.1703,70.3978,70.1703,70.2491,37360.0
2016-11-23 13:20:00,80.29,80.34,80.28,80.34,76662.0,70.2578,70.3016,70.2491,70.3016,76662.0
2016-11-23 13:30:00,80.32,80.4,80.32,80.34,30284.0,70.2841,70.3541,70.2841,70.3016,30284.0
2016-11-23 13:40:00,80.34,80.37,80.25,80.27,15341.0,70.3016,70.3278,70.2228,70.2403,15341.0
2016-11-23 13:50:00,80.26,80.26,80.0,80.1,31684.0,70.2316,70.2316,70.0041,70.0916,31684.0
2016-11-23 14:00:00,80.11,80.33,80.11,80.24,9942.0,70.1003,70.2928,70.1003,70.2141,9942.0
2016-11-23 14:10:00,80.25,80.3,80.19,80.22,10686.0,70.2228,70.2666,70.1703,70.1966,10686.0
2016-11-23 14:20:00,80.23,80.28,80.22,80.25,16965.0,70.2053,70.2491,70.1966,70.2228,16965.0
2016-11-23 14:30:00,80.27,80.3,80.19,80.23,8757.0,70.2403,70.2666,70.1703,70.2053,8757.0
2016-11-23 14:40:00,80.25,80.26,80.19,80.19,13225.0,70.2228,70.2316,70.1703,70.1703,13225.0
2016-11-23 14:50:00,80.19,80.26,80.19,80.24,10772.0,70.1703,70.2316,70.1703,70.2141,10772.0
2016-11-23 15:00:00,80.24,80.25,80.19,80.21,16373.0,70.2141,70.2228,70.1703,70.1878,16373.0
2016-11-23 15:10:00,80.21,80.21,80.12,80.12,22256.0,70.1878,70.1878,70.1091,70.1091,22256.0
2016-11-23 15:20:00,80.12,80.14,80.08,80.09,19901.0,70.1091,70.1266,70.0741,70.0828,19901.0
2016-11-23 15:30:00,80.09,80.12,80.04,80.1,46583.0,70.0828,70.1091,70.0391,70.0916,46583.0
2016-11-23 15:40:00,80.1,80.28,80.1,80.24,33247.0,70.0916,70.2491,70.0916,70.2141,33247.0
2016-11-23 15:50:00,80.26,80.28,80.14,80.23,52307.0,70.2316,70.2491,70.1266,70.2053,52307.0
2016-11-25 09:30:00,80.25,80.75,80.25,80.51,10614.0,70.2228,70.6603,70.2228,70.4503,10614.0
2016-11-25 09:40:00,80.6,80.87,80.48,80.87,7268.0,70.5291,70.7654,70.4241,70.7654,7268.0
2016-11-25 09:50:00,80.82,80.86,80.54,80.75,14324.0,70.7216,70.7566,70.4766,70.6603,14324.0
2016-11-25 10:00:00,80.75,80.99,80.68,80.93,11411.0,70.6603,70.8704,70.5991,70.8179,11411.0
2016-11-25 10:10:00,80.89,80.93,80.78,80.79,7286.0,70.7829,70.8179,70.6866,70.6953,7286.0
2016-11-25 10:20:00,80.77,80.8,80.68,80.71,4700.0,70.6778,70.7041,70.5991,70.6253,4700.0
2016-11-25 10:30:00,80.72,80.85,80.72,80.82,11062.0,70.6341,70.7479,70.6341,70.7216,11062.0
2016-11-25 10:40:00,80.83,80.92,80.71,80.77,17342.0,70.7304,70.8091,70.6253,70.6778,17342.0
2016-11-25 10:50:00,80.78,80.78,80.64,80.74,4400.0,70.6866,70.6866,70.5641,70.6516,4400.0
2016-11-25 11:00:00,80.71,80.85,80.66,80.83,7125.0,70.6253,70.7479,70.5816,70.7304,7125.0
2016-11-25 11:10:00,80.82,81.0,80.82,80.96,38396.0,70.7216,70.8791,70.7216,70.8441,38396.0
2016-11-25 11:20:00,80.94,81.0,80.91,80.95,15126.0,70.8266,70.8791,70.8004,70.8354,15126.0
2016-11-25 11:30:00,80.98,81.2,80.97,81.17,24189.0,70.8616,71.0541,70.8529,71.0279,24189.0
2016-11-25 11:40:00,81.19,81.2,81.11,81.14,11103.0,71.0454,71.0541,70.9754,71.0016,11103.0
2016-11-25 11:50:00,81.11,81.15,81.08,81.15,6956.0,70.9754,71.0104,70.9491,71.0104,6956.0
2016-11-25 12:00:00,81.15,81.15,81.09,81.14,11436.0,71.0104,71.0104,70.9579,71.0016,11436.0
2016-11-25 12:10:00,81.13,81.14,80.96,80.96,15938.0,70.9929,71.0016,70.8441,70.8441,15938.0
2016-11-25 12:20:00,80.98,81.07,80.98,81.06,15822.0,70.8616,70.9404,70.8616,70.9316,15822.0
2016-11-25 12:30:00,81.07,81.12,81.01,81.03,18294.0,70.9404,70.9841,70.8879,70.9054,18294.0
2016-11-25 12:40:00,81.02,81.04,80.97,81.0,12697.0,70.8966,70.9141,70.8529,70.8791,12697.0
2016-11-25 12:50:00,80.99,81.0,80.9,80.95,20980.0,70.8704,70.8791,70.7916,70.8354,20980.0
2016-11-28 09:30:00,80.82,81.0,80.73,80.87,16267.0,70.7216,70.8791,70.6428,70.7654,16267.0
2016-11-28 09:40:00,80.92,80.98,80.75,80.75,6341.0,70.8091,70.8616,70.6603,70.6603,6341.0
2016-11-28 09:50:00,80.79,80.79,80.55,80.7,19591.0,70.6953,70.6953,70.4853,70.6166,19591.0
2016-11-28 10:00:00,80.69,80.79,80.62,80.78,11646.0,70.6078,70.6953,70.5466,70.6866,11646.0
2016-11-28 10:10:00,80.82,80.85,80.65,80.71,6927.0,70.7216,70.7479,70.5728,70.6253,6927.0
2016-11-28 10:20:00,80.72,80.81,80.68,80.81,14271.0,70.6341,70.7129,70.5991,70.7129,14271.0
2016-11-28 10:30:00,80.83,81.05,80.83,80.91,14462.0,70.7304,70.9229,70.7304,70.8004,14462.0
2016-11-28 10:40:00,80.91,80.93,80.77,80.85,8983.0,70.8004,70.8179,70.6778,70.7479,8983.0
2016-11-28 10:50:00,80.79,80.82,80.74,80.76,9671.0,70.6953,70.7216,70.6516,70.6691,9671.0
2016-11-28 11:00:00,80.76,80.84,80.75,80.83,16098.0,70.6691,70.7391,70.6603,70.7304,16098.0
2016-11-28 11:10:00,80.83,80.89,80.79,80.89,10707.0,70.7304,70.7829,70.6953,70.7829,10707.0
2016-11-28 11:20:00,80.89,81.02,80.87,80.99,13196.0,70.7829,70.8966,70.7654,70.8704,13196.0
2016-11-28 11:30:00,81.0,81.02,80.98,80.98,9040.0,70.8791,70.8966,70.8616,70.8616,9040.0
2016-11-28 11:40:00,80.99,81.0,80.93,80.94,12395.0,70.8704,70.8791,70.8179,70.8266,12395.0
2016-11-28 11:50:00,80.91,80.96,80.91,80.95,9099.0,70.8004,70.8441,70.8004,70.8354,9099.0
2016-11-28 12:00:00,80.97,81.04,80.95,80.97,17887.0,70.8529,70.9141,70.8354,70.8529,17887.0
2016-11-28 12:10:00,80.94,81.0,80.94,80.97,6601.0,70.8266,70.8791,70.8266,70.8529,6601.0
2016-11-28 12:20:00,80.99,81.02,80.99,81.02,7286.0,70.8704,70.8966,70.8704,70.8966,7286.0
2016-11-28 12:30:00,81.01,81.02,80.95,80.99,12567.0,70.8879,70.8966,70.8354,70.8704,12567.0
2016-11-28 12:40:00,80.99,81.01,80.95,81.01,6233.0,70.8704,70.8879,70.8354,70.8879,6233.0
2016-11-28 12:50:00,81.01,81.05,80.99,81.03,7613.0,70.8879,70.9229,70.8704,70.9054,7613.0
2016-11-28 13:00:00,81.02,81.05,80.99,81.04,17279.0,70.8966,70.9229,70.8704,70.9141,17279.0
2016-11-28 13:10:00,81.02,81.07,81.02,81.05,3925.0,70.8966,70.9404,70.8966,70.9229,3925.0
2016-11-28 13:20:00,81.05,81.07,81.02,81.02,4405.0,70.9229,70.9404,70.8966,70.8966,4405.0
2016-11-28 13:30:00,81.02,81.05,81.01,81.03,9043.0,70.8966,70.9229,70.8879,70.9054,9043.0
2016-11-28 13:40:00,81.03,81.03,81.01,81.03,4998.0,70.9054,70.9054,70.8879,70.9054,4998.0
2016-11-28 13:50:00,81.03,81.03,80.98,81.01,6653.0,70.9054,70.9054,70.8616,70.8879,6653.0
2016-11-28 14:00:00,81.02,81.03,81.0,81.02,6319.0,70.8966,70.9054,70.8791,70.8966,6319.0
2016-11-28 14:10:00,81.03,81.03,81.0,81.01,3993.0,70.9054,70.9054,70.8791,70.8879,3993.0
2016-11-28 14:20:00,81.01,81.02,80.99,81.0,7790.0,70.8879,70.8966,70.8704,70.8791,7790.0
2016-11-28 14:30:00,81.01,81.01,80.96,80.98,7166.0,70.8879,70.8879,70.8441,70.8616,7166.0
2016-11-28 14:40:00,81.01,81.02,80.99,81.02,8819.0,70.8879,70.8966,70.8704,70.8966,8819.0
2016-11-28 14:50:00,81.02,81.02,81.0,81.0,8503.0,70.8966,70.8966,70.8791,70.8791,8503.0
2016-11-28 15:00:00,80.98,81.01,80.95,81.0,16075.0,70.8616,70.8879,70.8354,70.8791,16075.0
2016-11-28 15:10:00,80.99,81.03,80.99,81.01,17838.0,70.8704,70.9054,70.8704,70.8879,17838.0
2016-11-28 15:20:00,81.0,81.0,80.87,80.87,40554.0,70.8791,70.8791,70.7654,70.7654,40554.0
2016-11-28 15:30:00,80.89,80.95,80.87,80.95,24954.0,70.7829,70.8354,70.7654,70.8354,24954.0
2016-11-28 15:40:00,80.95,81.0,80.9,80.91,63219.0,70.8354,70.8791,70.7916,70.8004,63219.0
2016-11-28 15:50:00,80.92,80.92,80.83,80.87,65470.0,70.8091,70.8091,70.7304,70.7654,65470.0
2016-11-29 09:30:00,80.66,81.04,80.65,80.99,23243.0,70.5816,70.9141,70.5728,70.8704,23243.0
2016-11-29 09:40:00,81.0,81.01,80.76,80.8,13949.0,70.8791,70.8879,70.6691,70.7041,13949.0
2016-11-29 09:50:00,80.81,81.04,80.79,81.04,11186.0,70.7129,70.9141,70.6953,70.9141,11186.0
2016-11-29 10:00:00,81.04,81.08,80.93,80.96,14821.0,70.9141,70.9491,70.8179,70.8441,14821.0
2016-11-29 10:10:00,81.02,81.03,80.93,80.97,7804.0,70.8966,70.9054,70.8179,70.8529,7804.0
2016-11-29 10:20:00,80.97,81.07,80.97,81.04,5429.0,70.8529,70.9404,70.8529,70.9141,5429.0
2016-11-29 10:30:00,81.09,81.1,80.98,81.06,12329.0,70.9579,70.9666,70.8616,70.9316,12329.0
2016-11-29 10:40:00,81.06,81.1,81.04,81.06,13243.0,70.9316,70.9666,70.9141,70.9316,13243.0
2016-11-29 10:50:00,81.07,81.08,80.95,81.03,5866.0,70.9404,70.9491,70.8354,70.9054,5866.0
2016-11-29 11:00:00,81.04,81.07,81.02,81.05,6207.0,70.9141,70.9404,70.8966,70.9229,6207.0
2016-11-29 11:10:00,81.05,81.09,81.03,81.05,4144.0,70.9229,70.9579,70.9054,70.9229,4144.0
2016-11-29 11:20:00,81.05,81.1,81.04,81.08,15970.0,70.9229,70.9666,70.9141,70.9491,15970.0
2016-11-29 11:30:00,81.08,81.15,81.07,81.07,10768.0,70.9491,71.0104,70.9404,70.9404,10768.0
2016-11-29 11:40:00,81.08,81.2,81.08,81.15,6300.0,70.9491,71.0541,70.9491,71.0104,6300.0
2016-11-29 11:50:00,81.14,81.18,81.1,81.15,5125.0,71.0016,71.0366,70.9666,71.0104,5125.0
2016-11-29 12:00:00,81.14,81.19,81.12,81.17,3215.0,71.0016,71.0454,70.9841,71.0279,3215.0
2016-11-29 12:10:00,81.15,81.16,81.05,81.06,6035.0,71.0104,71.0191,70.9229,70.9316,6035.0
2016-11-29 12:20:00,81.06,81.07,80.94,81.05,6542.0,70.9316,70.9404,70.8266,70.9229,6542.0
2016-11-29 12:30:00,81.05,81.05,80.99,81.03,6098.0,70.9229,70.9229,70.8704,70.9054,6098.0
2016-11-29 12:40:00,81.03,81.05,81.02,81.02,3408.0,70.9054,70.9229,70.8966,70.8966,3408.0
2016-11-29 12:50:00,81.03,81.07,81.03,81.05,8980.0,70.9054,70.9404,70.9054,70.9229,8980.0
2016-11-29 13:00:00,81.06,81.07,81.01,81.01,6064.0,70.9316,70.9404,70.8879,70.8879,6064.0
2016-11-29 13:10:00,81.02,81.04,81.01,81.02,6460.0,70.8966,70.9141,70.8879,70.8966,6460.0
2016-11-29 13:20:00,81.04,81.05,80.99,81.0,5168.0,70.9141,70.9229,70.8704,70.8791,5168.0
2016-11-29 13:30:00,81.01,81.03,80.96,81.0,11669.0,70.8879,70.9054,70.8441,70.8791,11669.0
2016-11-29 13:40:00,81.0,81.02,80.92,80.97,33366.0,70.8791,70.8966,70.8091,70.8529,33366.0
2016-11-29 13:50:00,80.97,81.03,80.93,81.03,26551.0,70.8529,70.9054,70.8179,70.9054,26551.0
2016-11-29 14:00:00,81.02,81.2,81.02,81.16,31245.0,70.8966,71.0541,70.8966,71.0191,31245.0
2016-11-29 14:10:00,81.16,81.2,81.15,81.18,10029.0,71.0191,71.0541,71.0104,71.0366,10029.0
2016-11-29 14:20:00,81.19,81.2,81.16,81.18,6081.0,71.0454,71.0541,71.0191,71.0366,6081.0
2016-11-29 14:30:00,81.16,81.2,81.15,81.2,6075.0,71.0191,71.0541,71.0104,71.0541,6075.0
2016-11-29 14:40:00,81.2,81.2,81.17,81.17,10708.0,71.0541,71.0541,71.0279,71.0279,10708.0
2016-11-29 14:50:00,81.17,81.3,81.16,81.3,31986.0,71.0279,71.1416,71.0191,71.1416,31986.0
2016-11-29 15:00:00,81.3,81.3,81.17,81.19,8640.0,71.1416,71.1416,71.0279,71.0454,8640.0
2016-11-29 15:10:00,81.18,81.19,81.15,81.16,9264.0,71.0366,71.0454,71.0104,71.0191,9264.0
2016-11-29 15:20:00,81.15,81.21,81.15,81.2,9056.0,71.0104,71.0629,71.0104,71.0541,9056.0
2016-11-29 15:30:00,81.18,81.18,81.07,81.07,13460.0,71.0366,71.0366,70.9404,70.9404,13460.0
2016-11-29 15:40:00,81.06,81.13,81.06,81.1,39452.0,70.9316,70.9929,70.9316,70.9666,39452.0
2016-11-29 15:50:00,81.09,81.13,81.05,81.11,36932.0,70.9579,70.9929,70.9229,70.9754,36932.0
2016-11-30 09:30:00,81.12,81.2,80.94,81.02,24462.0,70.9841,71.0541,70.8266,70.8966,24462.0
2016-11-30 09:40:00,81.04,81.18,80.99,81.0,14151.0,70.9141,71.0366,70.8704,70.8791,14151.0
2016-11-30 09:50:00,80.99,81.08,80.94,81.08,12774.0,70.8704,70.9491,70.8266,70.9491,12774.0
2016-11-30 10:00:00,81.08,81.1,80.99,81.1,10367.0,70.9491,70.9666,70.8704,70.9666,10367.0
2016-11-30 10:10:00,81.1,81.1,80.58,80.58,18540.0,70.9666,70.9666,70.5116,70.5116,18540.0
2016-11-30 10:20:00,80.57,80.59,80.45,80.59,16590.0,70.5028,70.5203,70.3978,70.5203,16590.0
2016-11-30 10:30:00,80.6,80.72,80.6,80.67,13170.0,70.5291,70.6341,70.5291,70.5903,13170.0
2016-11-30 10:40:00,80.67,80.72,80.64,80.7,10570.0,70.5903,70.6341,70.5641,70.6166,10570.0
2016-11-30 10:50:00,80.7,80.75,80.65,80.65,10700.0,70.6166,70.6603,70.5728,70.5728,10700.0
2016-11-30 11:00:00,80.67,80.72,80.65,80.66,18387.0,70.5903,70.6341,70.5728,70.5816,18387.0
2016-11-30 11:10:00,80.66,80.7,80.64,80.69,18002.0,70.5816,70.6166,70.5641,70.6078,18002.0
2016-11-30 11:20:00,80.68,80.7,80.65,80.68,12427.0,70.5991,70.6166,70.5728,70.5991,12427.0
2016-11-30 11:30:00,80.68,80.71,80.65,80.66,7654.0,70.5991,70.6253,70.5728,70.5816,7654.0
2016-11-30 11:40:00,80.69,80.71,80.65,80.67,9773.0,70.6078,70.6253,70.5728,70.5903,9773.0
2016-11-30 11:50:00,80.67,80.71,80.65,80.66,10802.0,70.5903,70.6253,70.5728,70.5816,10802.0
2016-11-30 12:00:00,80.67,80.7,80.65,80.68,5700.0,70.5903,70.6166,70.5728,70.5991,5700.0
2016-11-30 12:10:00,80.69,80.75,80.69,80.75,8312.0,70.6078,70.6603,70.6078,70.6603,8312.0
2016-11-30 12:20:00,80.75,80.79,80.75,80.78,5264.0,70.6603,70.6953,70.6603,70.6866,5264.0
2016-11-30 12:30:00,80.78,80.79,80.65,80.66,11268.0,70.6866,70.6953,70.5728,70.5816,11268.0
2016-11-30 12:40:00,80.68,80.69,80.65,80.66,8560.0,70.5991,70.6078,70.5728,70.5816,8560.0
2016-11-30 12:50:00,80.66,80.7,80.65,80.7,6513.0,70.5816,70.6166,70.5728,70.6166,6513.0
2016-11-30 13:00:00,80.72,80.73,80.7,80.72,9941.0,70.6341,70.6428,70.6166,70.6341,9941.0
2016-11-30 13:10:00,80.73,80.82,80.72,80.82,5900.0,70.6428,70.7216,70.6341,70.7216,5900.0
2016-11-30 13:20:00,80.82,80.85,80.81,80.85,9179.0,70.7216,70.7479,70.7129,70.7479,9179.0
2016-11-30 13:30:00,80.85,80.85,80.77,80.77,8731.0,70.7479,70.7479,70.6778,70.6778,8731.0
2016-11-30 13:40:00,80.77,80.78,80.66,80.7,11950.0,70.6778,70.6866,70.5816,70.6166,11950.0
2016-11-30 13:50:00,80.7,80.7,80.56,80.57,22962.0,70.6166,70.6166,70.4941,70.5028,22962.0
2016-11-30 14:00:00,80.58,80.58,80.48,80.48,8235.0,70.5116,70.5116,70.4241,70.4241,8235.0
2016-11-30 14:10:00,80.49,80.49,80.39,80.41,9435.0,70.4328,70.4328,70.3453,70.3628,9435.0
2016-11-30 14:20:00,80.38,80.38,80.21,80.24,17042.0,70.3366,70.3366,70.1878,70.2141,17042.0
2016-11-30 14:30:00,80.23,80.24,80.14,80.21,10952.0,70.2053,70.2141,70.1266,70.1878,10952.0
2016-11-30 14:40:00,80.22,80.25,80.17,80.24,13877.0,70.1966,70.2228,70.1528,70.2141,13877.0
2016-11-30 14:50:00,80.24,80.24,80.16,80.17,18669.0,70.2141,70.2141,70.1441,70.1528,18669.0
2016-11-30 15:00:00,80.17,80.2,80.13,80.15,28780.0,70.1528,70.1791,70.1178,70.1353,28780.0
2016-11-30 15:10:00,80.15,80.34,80.1,80.34,38576.0,70.1353,70.3016,70.0916,70.3016,38576.0
2016-11-30 15:20:00,80.34,80.64,80.34,80.6,49890.0,70.3016,70.5641,70.3016,70.5291,49890.0
2016-11-30 15:30:00,80.6,80.6,80.46,80.49,27198.0,70.5291,70.5291,70.4066,70.4328,27198.0
2016-11-30 15:40:00,80.49,80.53,80.45,80.51,45468.0,70.4328,70.4678,70.3978,70.4503,45468.0
2016-11-30 15:50:00,80.51,80.51,80.24,80.25,154888.0,70.4503,70.4503,70.2141,70.2228,154888.0
2016-12-01 09:30:00,80.25,80.62,80.14,80.56,33503.0,70.2228,70.5466,70.1266,70.4941,33503.0
2016-12-01 09:40:00,80.48,80.81,80.31,80.77,9329.0,70.4241,70.7129,70.2753,70.6778,9329.0
2016-12-01 09:50:00,80.81,80.85,80.57,80.65,22951.0,70.7129,70.7479,70.5028,70.5728,22951.0
2016-12-01 10:00:00,80.67,80.76,80.61,80.7,27347.0,70.5903,70.6691,70.5378,70.6166,27347.0
2016-12-01 10:10:00,80.67,80.69,80.32,80.35,14903.0,70.5903,70.6078,70.2841,70.3103,14903.0
2016-12-01 10:20:00,80.37,80.49,80.17,80.17,18186.0,70.3278,70.4328,70.1528,70.1528,18186.0
2016-12-01 10:30:00,80.22,80.5,80.18,80.47,72689.0,70.1966,70.4416,70.1616,70.4153,72689.0
2016-12-01 10:40:00,80.47,80.53,80.37,80.38,25833.0,70.4153,70.4678,70.3278,70.3366,25833.0
2016-12-01 10:50:00,80.29,80.29,79.97,80.06,23737.0,70.2578,70.2578,69.9778,70.0566,23737.0
2016-12-01 11:00:00,80.05,80.17,79.89,79.89,20377.0,70.0478,70.1528,69.9078,69.9078,20377.0
2016-12-01 11:10:00,79.9,79.91,79.7,79.75,17309.0,69.9166,69.9253,69.7415,69.7853,17309.0
2016-12-01 11:20:00,79.76,79.85,79.72,79.76,14519.0,69.794,69.8728,69.759,69.794,14519.0
2016-12-01 11:30:00,79.75,79.77,79.65,79.66,14387.0,69.7853,69.8028,69.6978,69.7065,14387.0
2016-12-01 11:40:00,79.66,79.69,79.58,79.58,21078.0,69.7065,69.7328,69.6365,69.6365,21078.0
2016-12-01 11:50:00,79.59,79.6,79.27,79.3,38914.0,69.6453,69.654,69.3653,69.3915,38914.0
2016-12-01 12:00:00,79.3,79.35,79.26,79.27,16927.0,69.3915,69.4353,69.3565,69.3653,16927.0
2016-12-01 12:10:00,79.26,79.49,79.26,79.48,16375.0,69.3565,69.5578,69.3565,69.549,16375.0
2016-12-01 12:20:00,79.49,79.54,79.42,79.45,14380.0,69.5578,69.6015,69.4965,69.5228,14380.0
2016-12-01 12:30:00,79.44,79.51,79.42,79.5,9298.0,69.514,69.5753,69.4965,69.5665,9298.0
2016-12-01 12:40:00,79.48,79.49,79.41,79.44,14643.0,69.549,69.5578,69.4878,69.514,14643.0
2016-12-01 12:50:00,79.44,79.51,79.42,79.5,39918.0,69.514,69.5753,69.4965,69.5665,39918.0
2016-12-01 13:00:00,79.5,79.5,79.14,79.16,25282.0,69.5665,69.5665,69.2515,69.269,25282.0
2016-12-01 13:10:00,79.14,79.14,78.99,79.04,19500.0,69.2515,69.2515,69.1203,69.164,19500.0
2016-12-01 13:20:00,79.03,79.05,78.86,78.99,27766.0,69.1553,69.1728,69.0065,69.1203,27766.0
2016-12-01 13:30:00,78.99,79.03,78.97,79.01,17912.0,69.1203,69.1553,69.1028,69.1378,17912.0
2016-12-01 13:40:00,79.02,79.05,78.99,79.01,24007.0,69.1465,69.1728,69.1203,69.1378,24007.0
2016-12-01 13:50:00,79.0,79.0,78.88,78.89,13418.0,69.129,69.129,69.024,69.0328,13418.0
2016-12-01 14:00:00,78.9,78.94,78.86,78.86,28740.0,69.0415,69.0765,69.0065,69.0065,28740.0
2016-12-01 14:10:00,78.87,78.96,78.85,78.93,15541.0,69.0153,69.094,68.9978,69.0678,15541.0
2016-12-01 14:20:00,78.92,78.93,78.84,78.84,13880.0,69.059,69.0678,68.989,68.989,13880.0
2016-12-01 14:30:00,78.84,78.9,78.81,78.87,13569.0,68.989,69.0415,68.9627,69.0153,13569.0
2016-12-01 14:40:00,78.88,78.9,78.82,78.83,14143.0,69.024,69.0415,68.9715,68.9803,14143.0
2016-12-01 14:50:00,78.85,78.94,78.84,78.93,13486.0,68.9978,69.0765,68.989,69.0678,13486.0
2016-12-01 15:00:00,78.94,79.03,78.94,79.03,18571.0,69.0765,69.1553,69.0765,69.1553,18571.0
2016-12-01 15:10:00,79.03,79.15,79.03,79.13,21194.0,69.1553,69.2603,69.1553,69.2428,21194.0
2016-12-01 15:20:00,79.12,79.16,79.07,79.15,20872.0,69.234,69.269,69.1903,69.2603,20872.0
2016-12-01 15:30:00,79.16,79.16,79.11,79.14,23758.0,69.269,69.269,69.2253,69.2515,23758.0
2016-12-01 15:40:00,79.14,79.22,79.1,79.18,53111.0,69.2515,69.3215,69.2165,69.2865,53111.0
2016-12-01 15:50:00,79.16,79.23,79.12,79.18,71719.0,69.269,69.3303,69.234,69.2865,71719.0
2016-12-02 09:30:00,79.16,79.23,78.7,79.17,31762.0,69.269,69.3303,68.8665,69.2778,31762.0
2016-12-02 09:40:00,79.08,79.15,78.82,78.88,11868.0,69.199,69.2603,68.9715,69.024,11868.0
2016-12-02 09:50:00,78.88,79.04,78.82,79.04,9083.0,69.024,69.164,68.9715,69.164,9083.0
2016-12-02 10:00:00,79.07,79.11,78.96,78.98,14428.0,69.1903,69.2253,69.094,69.1115,14428.0
2016-12-02 10:10:00,78.99,78.99,78.82,78.91,34613.0,69.1203,69.1203,68.9715,69.0503,34613.0
2016-12-02 10:20:00,78.9,78.99,78.86,78.97,21010.0,69.0415,69.1203,69.0065,69.1028,21010.0
2016-12-02 10:30:00,78.94,79.02,78.93,79.02,18689.0,69.0765,69.1465,69.0678,69.1465,18689.0
2016-12-02 10:40:00,79.02,79.02,78.98,79.0,14859.0,69.1465,69.1465,69.1115,69.129,14859.0
2016-12-02 10:50:00,79.01,79.27,78.99,79.27,12843.0,69.1378,69.3653,69.1203,69.3653,12843.0
2016-12-02 11:00:00,79.29,79.38,79.26,79.29,26894.0,69.3828,69.4615,69.3565,69.3828,26894.0
2016-12-02 11:10:00,79.29,79.5,79.14,79.5,21159.0,69.3828,69.5665,69.2515,69.5665,21159.0
2016-12-02 11:20:00,79.5,79.66,79.5,79.65,14882.0,69.5665,69.7065,69.5665,69.6978,14882.0
2016-12-02 11:30:00,79.64,79.68,79.4,79.4,12235.0,69.689,69.724,69.479,69.479,12235.0
2016-12-02 11:40:00,79.4,79.45,79.39,79.43,8140.0,69.479,69.5228,69.4703,69.5053,8140.0
2016-12-02 11:50:00,79.45,79.5,79.43,79.44,8199.0,69.5228,69.5665,69.5053,69.514,8199.0
2016-12-02 12:00:00,79.46,79.5,79.29,79.3,11548.0,69.5315,69.5665,69.3828,69.3915,11548.0
2016-12-02 12:10:00,79.3,79.33,79.26,79.32,7715.0,69.3915,69.4178,69.3565,69.409,7715.0
2016-12-02 12:20:00,79.33,79.34,79.19,79.2,8702.0,69.4178,69.4265,69.2953,69.304,8702.0
2016-12-02 12:30:00,79.19,79.19,78.95,78.95,20605.0,69.2953,69.2953,69.0853,69.0853,20605.0
2016-12-02 12:40:00,78.95,79.07,78.95,79.06,8316.0,69.0853,69.1903,69.0853,69.1815,8316.0
2016-12-02 12:50:00,79.06,79.16,79.05,79.12,6180.0,69.1815,69.269,69.1728,69.234,6180.0
2016-12-02 13:00:00,79.11,79.15,79.02,79.07,8230.0,69.2253,69.2603,69.1465,69.1903,8230.0
2016-12-02 13:10:00,79.07,79.07,78.82,78.94,18468.0,69.1903,69.1903,68.9715,69.0765,18468.0
2016-12-02 13:20:00,78.95,79.04,78.94,79.01,42363.0,69.0853,69.164,69.0765,69.1378,42363.0
2016-12-02 13:30:00,79.01,79.01,78.92,78.94,6081.0,69.1378,69.1378,69.059,69.0765,6081.0
2016-12-02 13:40:00,78.96,79.02,78.94,79.0,5726.0,69.094,69.1465,69.0765,69.129,5726.0
2016-12-02 13:50:00,78.99,79.04,78.99,79.02,7933.0,69.1203,69.164,69.1203,69.1465,7933.0
2016-12-02 14:00:00,79.01,79.05,78.93,78.93,8017.0,69.1378,69.1728,69.0678,69.0678,8017.0
2016-12-02 14:10:00,78.91,78.99,78.86,78.97,10087.0,69.0503,69.1203,69.0065,69.1028,10087.0
2016-12-02 14:20:00,78.96,79.06,78.96,79.05,9010.0,69.094,69.1815,69.094,69.1728,9010.0
2016-12-02 14:30:00,79.06,79.26,79.06,79.26,10921.0,69.1815,69.3565,69.1815,69.3565,10921.0
2016-12-02 14:40:00,79.25,79.27,79.19,79.21,15334.0,69.3478,69.3653,69.2953,69.3128,15334.0
2016-12-02 14:50:00,79.21,79.38,79.21,79.38,11002.0,69.3128,69.4615,69.3128,69.4615,11002.0
2016-12-02 15:00:00,79.38,79.47,79.31,79.39,21946.0,69.4615,69.5403,69.4003,69.4703,21946.0
2016-12-02 15:10:00,79.37,79.37,79.3,79.34,15284.0,69.4528,69.4528,69.3915,69.4265,15284.0
2016-12-02 15:20:00,79.34,79.54,79.34,79.54,15104.0,69.4265,69.6015,69.4265,69.6015,15104.0
2016-12-02 15:30:00,79.53,79.59,79.47,79.49,39736.0,69.5928,69.6453,69.5403,69.5578,39736.0
2016-12-02 15:40:00,79.49,79.53,79.4,79.43,37723.0,69.5578,69.5928,69.479,69.5053,37723.0
2016-12-02 15:50:00,79.44,79.5,79.42,79.5,74606.0,69.514,69.5665,69.4965,69.5665,74606.0
2016-12-05 09:30:00,79.85,79.86,79.32,79.55,93772.0,69.8728,69.8816,69.409,69.6103,93772.0
2016-12-05 09:40:00,79.56,79.93,79.51,79.82,22496.0,69.619,69.9428,69.5753,69.8466,22496.0
2016-12-05 09:50:00,79.78,80.15,79.74,80.06,58640.0,69.8115,70.1353,69.7765,70.0566,58640.0
2016-12-05 10:00:00,80.07,80.29,79.97,80.05,27494.0,70.0653,70.2578,69.9778,70.0478,27494.0
2016-12-05 10:10:00,80.05,80.18,80.0,80.06,16300.0,70.0478,70.1616,70.0041,70.0566,16300.0
2016-12-05 10:20:00,80.06,80.12,79.9,79.96,9184.0,70.0566,70.1091,69.9166,69.9691,9184.0
2016-12-05 10:30:00,79.99,80.07,79.99,80.05,4372.0,69.9953,70.0653,69.9953,70.0478,4372.0
2016-12-05 10:40:00,80.05,80.17,80.04,80.14,14453.0,70.0478,70.1528,70.0391,70.1266,14453.0
2016-12-05 10:50:00,80.12,80.15,80.03,80.04,2972.0,70.1091,70.1353,70.0303,70.0391,2972.0
2016-12-05 11:00:00,80.05,80.1,80.03,80.07,4995.0,70.0478,70.0916,70.0303,70.0653,4995.0
2016-12-05 11:10:00,80.08,80.11,79.92,80.0,24738.0,70.0741,70.1003,69.9341,70.0041,24738.0
2016-12-05 11:20:00,80.0,80.0,79.96,80.0,21419.0,70.0041,70.0041,69.9691,70.0041,21419.0
2016-12-05 11:30:00,80.0,80.25,79.97,80.25,21125.0,70.0041,70.2228,69.9778,70.2228,21125.0
2016-12-05 11:40:00,80.24,80.25,80.17,80.23,20197.0,70.2141,70.2228,70.1528,70.2053,20197.0
2016-12-05 11:50:00,80.24,80.33,80.12,80.19,24285.0,70.2141,70.2928,70.1091,70.1703,24285.0
2016-12-05 12:00:00,80.21,80.22,80.11,80.11,8943.0,70.1878,70.1966,70.1003,70.1003,8943.0
2016-12-05 12:10:00,80.14,80.22,80.14,80.21,5611.0,70.1266,70.1966,70.1266,70.1878,5611.0
2016-12-05 12:20:00,80.18,80.18,80.03,80.11,5255.0,70.1616,70.1616,70.0303,70.1003,5255.0
2016-12-05 12:30:00,80.12,80.21,80.07,80.21,14893.0,70.1091,70.1878,70.0653,70.1878,14893.0
2016-12-05 12:40:00,80.21,80.31,80.21,80.27,16681.0,70.1878,70.2753,70.1878,70.2403,16681.0
2016-12-05 12:50:00,80.31,80.45,80.31,80.45,12787.0,70.2753,70.3978,70.2753,70.3978,12787.0
2016-12-05 13:00:00,80.47,80.49,80.26,80.27,42189.0,70.4153,70.4328,70.2316,70.2403,42189.0
2016-12-05 13:10:00,80.27,80.41,80.26,80.38,20615.0,70.2403,70.3628,70.2316,70.3366,20615.0
2016-12-05 13:20:00,80.4,80.4,80.34,80.39,12910.0,70.3541,70.3541,70.3016,70.3453,12910.0
2016-12-05 13:30:00,80.38,80.4,80.34,80.39,12961.0,70.3366,70.3541,70.3016,70.3453,12961.0
2016-12-05 13:40:00,80.4,80.52,80.38,80.51,20814.0,70.3541,70.4591,70.3366,70.4503,20814.0
2016-12-05 13:50:00,80.51,80.55,80.4,80.46,30888.0,70.4503,70.4853,70.3541,70.4066,30888.0
2016-12-05 14:00:00,80.46,80.46,80.24,80.29,29551.0,70.4066,70.4066,70.2141,70.2578,29551.0
2016-12-05 14:10:00,80.29,80.3,80.22,80.22,20370.0,70.2578,70.2666,70.1966,70.1966,20370.0
2016-12-05 14:20:00,80.22,80.26,80.22,80.25,26115.0,70.1966,70.2316,70.1966,70.2228,26115.0
2016-12-05 14:30:00,80.25,80.34,80.25,80.3,25293.0,70.2228,70.3016,70.2228,70.2666,25293.0
2016-12-05 14:40:00,80.3,80.74,80.29,80.57,57823.0,70.2666,70.6516,70.2578,70.5028,57823.0
2016-12-05 14:50:00,80.58,80.6,80.41,80.41,30282.0,70.5116,70.5291,70.3628,70.3628,30282.0
2016-12-05 15:00:00,80.42,80.45,80.38,80.44,23108.0,70.3716,70.3978,70.3366,70.3891,23108.0
2016-12-05 15:10:00,80.44,80.55,80.42,80.53,29385.0,70.3891,70.4853,70.3716,70.4678,29385.0
2016-12-05 15:20:00,80.52,80.58,80.46,80.48,27909.0,70.4591,70.5116,70.4066,70.4241,27909.0
2016-12-05 15:30:00,80.49,80.64,80.46,80.6,36562.0,70.4328,70.5641,70.4066,70.5291,36562.0
2016-12-05 15:40:00,80.61,80.83,80.6,80.8,93259.0,70.5378,70.7304,70.5291,70.7041,93259.0
2016-12-05 15:50:00,80.8,80.92,80.76,80.92,239003.0,70.7041,70.8091,70.6691,70.8091,239003.0
2016-12-06 09:30:00,81.19,81.4,80.99,81.06,54151.0,71.0454,71.2291,70.8704,70.9316,54151.0
2016-12-06 09:40:00,81.11,81.34,81.07,81.18,43559.0,70.9754,71.1766,70.9404,71.0366,43559.0
2016-12-06 09:50:00,81.2,81.22,81.05,81.13,19763.0,71.0541,71.0716,70.9229,70.9929,19763.0
2016-12-06 10:00:00,81.13,81.13,80.97,80.97,11508.0,70.9929,70.9929,70.8529,70.8529,11508.0
2016-12-06 10:10:00,80.96,81.06,80.79,81.06,15838.0,70.8441,70.9316,70.6953,70.9316,15838.0
2016-12-06 10:20:00,81.04,81.08,81.0,81.05,15627.0,70.9141,70.9491,70.8791,70.9229,15627.0
2016-12-06 10:30:00,81.06,81.12,81.03,81.1,19317.0,70.9316,70.9841,70.9054,70.9666,19317.0
2016-12-06 10:40:00,81.11,81.12,81.03,81.04,11053.0,70.9754,70.9841,70.9054,70.9141,11053.0
2016-12-06 10:50:00,81.06,81.1,81.04,81.08,16268.0,70.9316,70.9666,70.9141,70.9491,16268.0
2016-12-06 11:00:00,81.07,81.24,81.05,81.22,23756.0,70.9404,71.0891,70.9229,71.0716,23756.0
2016-12-06 11:10:00,81.2,81.29,81.19,81.21,13984.0,71.0541,71.1329,71.0454,71.0629,13984.0
2016-12-06 11:20:00,81.22,81.22,81.13,81.13,14873.0,71.0716,71.0716,70.9929,70.9929,14873.0
2016-12-06 11:30:00,81.14,81.15,80.97,81.01,18139.0,71.0016,71.0104,70.8529,70.8879,18139.0
2016-12-06 11:40:00,81.03,81.13,81.03,81.13,15890.0,70.9054,70.9929,70.9054,70.9929,15890.0
2016-12-06 11:50:00,81.13,81.23,81.11,81.2,10451.0,70.9929,71.0804,70.9754,71.0541,10451.0
2016-12-06 12:00:00,81.2,81.3,81.2,81.24,12615.0,71.0541,71.1416,71.0541,71.0891,12615.0
2016-12-06 12:10:00,81.25,81.4,81.25,81.4,5818.0,71.0979,71.2291,71.0979,71.2291,5818.0
2016-12-06 12:20:00,81.39,81.48,81.38,81.48,23742.0,71.2204,71.2991,71.2116,71.2991,23742.0
2016-12-06 12:30:00,81.47,81.78,81.47,81.72,22325.0,71.2904,71.5617,71.2904,71.5091,22325.0
2016-12-06 12:40:00,81.71,81.72,81.63,81.66,10302.0,71.5004,71.5091,71.4304,71.4566,10302.0
2016-12-06 12:50:00,81.62,81.79,81.62,81.76,10097.0,71.4216,71.5704,71.4216,71.5441,10097.0
2016-12-06 13:00:00,81.75,81.9,81.74,81.89,33630.0,71.5354,71.6667,71.5266,71.6579,33630.0
2016-12-06 13:10:00,81.89,82.16,81.89,82.16,38474.0,71.6579,71.8942,71.6579,71.8942,38474.0
2016-12-06 13:20:00,82.16,82.16,81.85,81.86,19002.0,71.8942,71.8942,71.6229,71.6317,19002.0
2016-12-06 13:30:00,81.86,81.93,81.78,81.93,17343.0,71.6317,71.6929,71.5617,71.6929,17343.0
2016-12-06 13:40:00,81.95,82.14,81.95,82.1,11512.0,71.7104,71.8767,71.7104,71.8417,11512.0
2016-12-06 13:50:00,82.1,82.26,82.1,82.19,19285.0,71.8417,71.9817,71.8417,71.9204,19285.0
2016-12-06 14:00:00,82.2,82.23,82.12,82.14,16475.0,71.9292,71.9554,71.8592,71.8767,16475.0
2016-12-06 14:10:00,82.16,82.19,82.04,82.04,22168.0,71.8942,71.9204,71.7892,71.7892,22168.0
2016-12-06 14:20:00,82.06,82.24,82.04,82.18,19294.0,71.8067,71.9642,71.7892,71.9117,19294.0
2016-12-06 14:30:00,82.17,82.25,82.17,82.19,15196.0,71.9029,71.9729,71.9029,71.9204,15196.0
2016-12-06 14:40:00,82.19,82.22,82.13,82.22,22559.0,71.9204,71.9467,71.8679,71.9467,22559.0
2016-12-06 14:50:00,82.23,82.25,82.2,82.2,15159.0,71.9554,71.9729,71.9292,71.9292,15159.0
2016-12-06 15:00:00,82.2,82.25,82.17,82.17,33369.0,71.9292,71.9729,71.9029,71.9029,33369.0
2016-12-06 15:10:00,82.17,82.18,82.05,82.12,20571.0,71.9029,71.9117,71.7979,71.8592,20571.0
2016-12-06 15:20:00,82.12,82.14,82.04,82.07,31333.0,71.8592,71.8767,71.7892,71.8154,31333.0
2016-12-06 15:30:00,82.08,82.16,82.07,82.08,48635.0,71.8242,71.8942,71.8154,71.8242,48635.0
2016-12-06 15:40:00,82.08,82.15,82.06,82.11,59379.0,71.8242,71.8854,71.8067,71.8504,59379.0
2016-12-06 15:50:00,82.12,82.27,82.1,82.22,134911.0,71.8592,71.9904,71.8417,71.9467,134911.0
2016-12-07 09:30:00,82.34,82.39,82.05,82.34,18204.0,72.0517,72.0954,71.7979,72.0517,18204.0
2016-12-07 09:40:00,82.34,82.34,82.22,82.3,17216.0,72.0517,72.0517,71.9467,72.0167,17216.0
2016-12-07 09:50:00,82.3,82.36,82.25,82.31,17874.0,72.0167,72.0692,71.9729,72.0254,17874.0
2016-12-07 10:00:00,82.31,82.4,82.31,82.35,9189.0,72.0254,72.1042,72.0254,72.0604,9189.0
2016-12-07 10:10:00,82.37,82.52,82.29,82.52,21024.0,72.0779,72.2092,72.0079,72.2092,21024.0
2016-12-07 10:20:00,82.54,82.54,82.43,82.44,13196.0,72.2267,72.2267,72.1304,72.1392,13196.0
2016-12-07 10:30:00,82.44,82.6,82.43,82.46,19209.0,72.1392,72.2792,72.1304,72.1567,19209.0
2016-12-07 10:40:00,82.49,82.58,82.47,82.58,9000.0,72.1829,72.2617,72.1654,72.2617,9000.0
2016-12-07 10:50:00,82.55,82.57,82.48,82.49,12571.0,72.2354,72.2529,72.1742,72.1829,12571.0
2016-12-07 11:00:00,82.49,82.5,82.29,82.31,17212.0,72.1829,72.1917,72.0079,72.0254,17212.0
2016-12-07 11:10:00,82.31,82.4,82.3,82.3,17846.0,72.0254,72.1042,72.0167,72.0167,17846.0
2016-12-07 11:20:00,82.29,82.4,82.28,82.36,17646.0,72.0079,72.1042,71.9992,72.0692,17646.0
2016-12-07 11:30:00,82.37,82.43,82.35,82.4,11222.0,72.0779,72.1304,72.0604,72.1042,11222.0
2016-12-07 11:40:00,82.39,82.45,82.34,82.4,45769.0,72.0954,72.1479,72.0517,72.1042,45769.0
2016-12-07 11:50:00,82.4,82.46,82.37,82.43,10730.0,72.1042,72.1567,72.0779,72.1304,10730.0
2016-12-07 12:00:00,82.43,82.47,82.3,82.46,29578.0,72.1304,72.1654,72.0167,72.1567,29578.0
2016-12-07 12:10:00,82.46,82.5,82.4,82.5,35647.0,72.1567,72.1917,72.1042,72.1917,35647.0
2016-12-07 12:20:00,82.5,82.5,82.45,82.48,20048.0,72.1917,72.1917,72.1479,72.1742,20048.0
2016-12-07 12:30:00,82.48,82.48,82.37,82.38,10911.0,72.1742,72.1742,72.0779,72.0867,10911.0
2016-12-07 12:40:00,82.38,82.49,82.37,82.49,11010.0,72.0867,72.1829,72.0779,72.1829,11010.0
2016-12-07 12:50:00,82.49,82.54,82.41,82.46,21978.0,72.1829,72.2267,72.1129,72.1567,21978.0
2016-12-07 13:00:00,82.46,82.46,82.38,82.42,22871.0,72.1567,72.1567,72.0867,72.1217,22871.0
2016-12-07 13:10:00,82.43,82.45,82.31,82.32,30906.0,72.1304,72.1479,72.0254,72.0342,30906.0
2016-12-07 13:20:00,82.31,82.45,82.29,82.29,46812.0,72.0254,72.1479,72.0079,72.0079,46812.0
2016-12-07 13:30:00,82.29,82.44,82.28,82.44,17293.0,72.0079,72.1392,71.9992,72.1392,17293.0
2016-12-07 13:40:00,82.45,82.52,82.43,82.45,21828.0,72.1479,72.2092,72.1304,72.1479,21828.0
2016-12-07 13:50:00,82.45,82.57,82.42,82.56,16342.0,72.1479,72.2529,72.1217,72.2442,16342.0
2016-12-07 14:00:00,82.56,82.58,82.42,82.5,16099.0,72.2442,72.2617,72.1217,72.1917,16099.0
2016-12-07 14:10:00,82.49,82.68,82.47,82.65,18492.0,72.1829,72.3492,72.1654,72.3229,18492.0
2016-12-07 14:20:00,82.66,82.78,82.66,82.75,19044.0,72.3317,72.4367,72.3317,72.4104,19044.0
2016-12-07 14:30:00,82.77,82.81,82.68,82.77,22226.0,72.428,72.463,72.3492,72.428,22226.0
2016-12-07 14:40:00,82.78,82.9,82.78,82.88,19617.0,72.4367,72.5417,72.4367,72.5242,19617.0
2016-12-07 14:50:00,82.88,82.99,82.88,82.97,24344.0,72.5242,72.6205,72.5242,72.603,24344.0
2016-12-07 15:00:00,82.97,83.07,82.93,83.03,41136.0,72.603,72.6905,72.568,72.6555,41136.0
2016-12-07 15:10:00,83.02,83.02,82.88,83.0,28937.0,72.6467,72.6467,72.5242,72.6292,28937.0
2016-12-07 15:20:00,83.0,83.18,82.98,83.13,22027.0,72.6292,72.7867,72.6117,72.743,22027.0
2016-12-07 15:30:00,83.12,83.21,83.07,83.17,37330.0,72.7342,72.813,72.6905,72.778,37330.0
2016-12-07 15:40:00,83.17,83.2,83.07,83.09,50096.0,72.778,72.8042,72.6905,72.708,50096.0
2016-12-07 15:50:00,83.08,83.28,83.08,83.27,131171.0,72.6992,72.8742,72.6992,72.8655,131171.0
2016-12-08 09:30:00,83.32,83.32,82.86,83.19,22796.0,72.9092,72.9092,72.5067,72.7955,22796.0
2016-12-08 09:40:00,83.3,83.31,82.97,83.2,9720.0,72.8917,72.9005,72.603,72.8042,9720.0
2016-12-08 09:50:00,83.22,83.34,83.13,83.17,6751.0,72.8217,72.9267,72.743,72.778,6751.0
2016-12-08 10:00:00,83.13,83.18,82.84,82.91,27948.0,72.743,72.7867,72.4892,72.5505,27948.0
2016-12-08 10:10:00,82.93,82.97,82.78,82.78,13952.0,72.568,72.603,72.4367,72.4367,13952.0
2016-12-08 10:20:00,82.8,82.83,82.69,82.82,12393.0,72.4542,72.4805,72.3579,72.4717,12393.0
2016-12-08 10:30:00,82.8,82.81,82.7,82.74,7166.0,72.4542,72.463,72.3667,72.4017,7166.0
2016-12-08 10:40:00,82.74,82.8,82.7,82.79,9621.0,72.4017,72.4542,72.3667,72.4455,9621.0
2016-12-08 10:50:00,82.78,82.8,82.65,82.72,14549.0,72.4367,72.4542,72.3229,72.3842,14549.0
2016-12-08 11:00:00,82.7,82.9,82.67,82.84,28372.0,72.3667,72.5417,72.3404,72.4892,28372.0
2016-12-08 11:10:00,82.84,82.94,82.83,82.87,16905.0,72.4892,72.5767,72.4805,72.5155,16905.0
2016-12-08 11:20:00,82.87,82.93,82.82,82.93,9758.0,72.5155,72.568,72.4717,72.568,9758.0
2016-12-08 11:30:00,82.93,82.93,82.79,82.87,8800.0,72.568,72.568,72.4455,72.5155,8800.0
2016-12-08 11:40:00,82.87,82.9,82.82,82.85,8038.0,72.5155,72.5417,72.4717,72.498,8038.0
2016-12-08 11:50:00,82.86,82.9,82.81,82.9,8159.0,72.5067,72.5417,72.463,72.5417,8159.0
2016-12-08 12:00:00,82.93,82.96,82.88,82.89,14027.0,72.568,72.5942,72.5242,72.533,14027.0
2016-12-08 12:10:00,82.89,82.91,82.79,82.83,7456.0,72.533,72.5505,72.4455,72.4805,7456.0
2016-12-08 12:20:00,82.84,83.09,82.84,83.09,6400.0,72.4892,72.708,72.4892,72.708,6400.0
2016-12-08 12:30:00,83.06,83.14,83.05,83.1,4900.0,72.6817,72.7517,72.673,72.7167,4900.0
2016-12-08 12:40:00,83.13,83.24,83.1,83.24,5932.0,72.743,72.8392,72.7167,72.8392,5932.0
2016-12-08 12:50:00,83.2,83.25,83.19,83.22,6448.0,72.8042,72.848,72.7955,72.8217,6448.0
2016-12-08 13:00:00,83.21,83.22,83.19,83.21,5516.0,72.813,72.8217,72.7955,72.813,5516.0
2016-12-08 13:10:00,83.2,83.3,83.17,83.27,7705.0,72.8042,72.8917,72.778,72.8655,7705.0
2016-12-08 13:20:00,83.27,83.35,83.26,83.35,7354.0,72.8655,72.9355,72.8567,72.9355,7354.0
2016-12-08 13:30:00,83.34,83.44,83.31,83.44,8741.0,72.9267,73.0142,72.9005,73.0142,8741.0
2016-12-08 13:40:00,83.45,83.46,83.38,83.42,8444.0,73.023,73.0317,72.9617,72.9967,8444.0
2016-12-08 13:50:00,83.42,83.5,83.4,83.5,12890.0,72.9967,73.0667,72.9792,73.0667,12890.0
2016-12-08 14:00:00,83.5,83.57,83.42,83.42,17526.0,73.0667,73.128,72.9967,72.9967,17526.0
2016-12-08 14:10:00,83.42,83.46,83.32,83.34,8635.0,72.9967,73.0317,72.9092,72.9267,8635.0
2016-12-08 14:20:00,83.31,83.31,83.13,83.18,11731.0,72.9005,72.9005,72.743,72.7867,11731.0
2016-12-08 14:30:00,83.19,83.23,83.01,83.09,26609.0,72.7955,72.8305,72.638,72.708,26609.0
2016-12-08 14:40:00,83.09,83.1,82.99,83.03,24072.0,72.708,72.7167,72.6205,72.6555,24072.0
2016-12-08 14:50:00,83.01,83.12,82.96,83.12,13638.0,72.638,72.7342,72.5942,72.7342,13638.0
2016-12-08 15:00:00,83.12,83.16,83.07,83.13,9516.0,72.7342,72.7692,72.6905,72.743,9516.0
2016-12-08 15:10:00,83.14,83.19,83.07,83.08,8616.0,72.7517,72.7955,72.6905,72.6992,8616.0
2016-12-08 15:20:00,83.06,83.14,83.02,83.11,15351.0,72.6817,72.7517,72.6467,72.7255,15351.0
2016-12-08 15:30:00,83.11,83.33,83.11,83.33,33446.0,72.7255,72.918,72.7255,72.918,33446.0
2016-12-08 15:40:00,83.33,83.42,83.32,83.36,40601.0,72.918,72.9967,72.9092,72.9442,40601.0
2016-12-08 15:50:00,83.36,83.38,83.25,83.3,47875.0,72.9442,72.9617,72.848,72.8917,47875.0
2016-12-09 09:30:00,83.31,83.43,83.17,83.33,23269.0,72.9005,73.0055,72.778,72.918,23269.0
2016-12-09 09:40:00,83.34,83.34,83.13,83.27,6800.0,72.9267,72.9267,72.743,72.8655,6800.0
2016-12-09 09:50:00,83.28,83.31,83.09,83.25,8329.0,72.8742,72.9005,72.708,72.848,8329.0
2016-12-09 10:00:00,83.23,83.23,82.93,82.98,54748.0,72.8305,72.8305,72.568,72.6117,54748.0
2016-12-09 10:10:00,82.97,82.98,82.68,82.72,10154.0,72.603,72.6117,72.3492,72.3842,10154.0
2016-12-09 10:20:00,82.7,82.82,82.64,82.7,11058.0,72.3667,72.4717,72.3142,72.3667,11058.0
2016-12-09 10:30:00,82.71,83.15,82.69,83.15,6847.0,72.3754,72.7605,72.3579,72.7605,6847.0
2016-12-09 10:40:00,83.17,83.19,83.03,83.19,7386.0,72.778,72.7955,72.6555,72.7955,7386.0
2016-12-09 10:50:00,83.16,83.19,83.05,83.07,6468.0,72.7692,72.7955,72.673,72.6905,6468.0
2016-12-09 11:00:00,83.09,83.09,82.89,82.89,6702.0,72.708,72.708,72.533,72.533,6702.0
2016-12-09 11:10:00,82.92,83.03,82.9,83.0,10319.0,72.5592,72.6555,72.5417,72.6292,10319.0
2016-12-09 11:20:00,83.01,83.01,82.75,82.82,13509.0,72.638,72.638,72.4104,72.4717,13509.0
2016-12-09 11:30:00,82.82,82.92,82.81,82.9,9977.0,72.4717,72.5592,72.463,72.5417,9977.0
2016-12-09 11:40:00,82.92,83.0,82.87,82.98,11220.0,72.5592,72.6292,72.5155,72.6117,11220.0
2016-12-09 11:50:00,82.99,83.05,82.96,82.96,9547.0,72.6205,72.673,72.5942,72.5942,9547.0
2016-12-09 12:00:00,82.96,83.01,82.9,82.99,10400.0,72.5942,72.638,72.5417,72.6205,10400.0
2016-12-09 12:10:00,82.98,82.99,82.92,82.94,5187.0,72.6117,72.6205,72.5592,72.5767,5187.0
2016-12-09 12:20:00,82.96,82.96,82.89,82.89,4671.0,72.5942,72.5942,72.533,72.533,4671.0
2016-12-09 12:30:00,82.92,82.98,82.89,82.98,8157.0,72.5592,72.6117,72.533,72.6117,8157.0
2016-12-09 12:40:00,82.96,83.03,82.95,83.03,8545.0,72.5942,72.6555,72.5855,72.6555,8545.0
2016-12-09 12:50:00,83.05,83.08,82.98,82.98,8106.0,72.673,72.6992,72.6117,72.6117,8106.0
2016-12-09 13:00:00,83.0,83.09,82.98,83.07,4751.0,72.6292,72.708,72.6117,72.6905,4751.0
2016-12-09 13:10:00,83.06,83.07,83.03,83.03,3200.0,72.6817,72.6905,72.6555,72.6555,3200.0
2016-12-09 13:20:00,83.03,83.06,83.01,83.02,5238.0,72.6555,72.6817,72.638,72.6467,5238.0
2016-12-09 13:30:00,83.02,83.08,83.01,83.06,7298.0,72.6467,72.6992,72.638,72.6817,7298.0
2016-12-09 13:40:00,83.06,83.07,83.0,83.0,5371.0,72.6817,72.6905,72.6292,72.6292,5371.0
2016-12-09 13:50:00,83.03,83.19,83.02,83.15,19517.0,72.6555,72.7955,72.6467,72.7605,19517.0
2016-12-09 14:00:00,83.17,83.22,82.99,83.02,25719.0,72.778,72.8217,72.6205,72.6467,25719.0
2016-12-09 14:10:00,83.03,83.06,83.01,83.03,10936.0,72.6555,72.6817,72.638,72.6555,10936.0
2016-12-09 14:20:00,83.02,83.02,82.9,82.91,7402.0,72.6467,72.6467,72.5417,72.5505,7402.0
2016-12-09 14:30:00,82.91,83.01,82.91,83.01,11543.0,72.5505,72.638,72.5505,72.638,11543.0
2016-12-09 14:40:00,83.0,83.01,82.92,82.93,8617.0,72.6292,72.638,72.5592,72.568,8617.0
2016-12-09 14:50:00,82.91,82.97,82.91,82.95,5668.0,72.5505,72.603,72.5505,72.5855,5668.0
2016-12-09 15:00:00,82.97,82.97,82.87,82.92,27441.0,72.603,72.603,72.5155,72.5592,27441.0
2016-12-09 15:10:00,82.95,83.05,82.94,83.02,6785.0,72.5855,72.673,72.5767,72.6467,6785.0
2016-12-09 15:20:00,83.02,83.03,82.96,82.97,8145.0,72.6467,72.6555,72.5942,72.603,8145.0
2016-12-09 15:30:00,82.96,82.96,82.89,82.9,8534.0,72.5942,72.5942,72.533,72.5417,8534.0
2016-12-09 15:40:00,82.91,82.91,82.79,82.79,26063.0,72.5505,72.5505,72.4455,72.4455,26063.0
2016-12-09 15:50:00,82.77,82.82,82.73,82.8,78234.0,72.428,72.4717,72.3929,72.4542,78234.0
2016-12-12 09:30:00,82.63,82.74,82.34,82.34,20141.0,72.3054,72.4017,72.0517,72.0517,20141.0
2016-12-12 09:40:00,82.36,82.44,82.26,82.33,41234.0,72.0692,72.1392,71.9817,72.0429,41234.0
2016-12-12 09:50:00,82.33,82.53,82.31,82.52,22565.0,72.0429,72.2179,72.0254,72.2092,22565.0
2016-12-12 10:00:00,82.5,82.62,82.39,82.39,14061.0,72.1917,72.2967,72.0954,72.0954,14061.0
2016-12-12 10:10:00,82.41,82.42,82.3,82.3,7799.0,72.1129,72.1217,72.0167,72.0167,7799.0
2016-12-12 10:20:00,82.28,82.36,82.25,82.25,10314.0,71.9992,72.0692,71.9729,71.9729,10314.0
2016-12-12 10:30:00,82.26,82.43,82.23,82.42,21767.0,71.9817,72.1304,71.9554,72.1217,21767.0
2016-12-12 10:40:00,82.4,82.43,82.34,82.34,10268.0,72.1042,72.1304,72.0517,72.0517,10268.0
2016-12-12 10:50:00,82.32,82.41,82.29,82.37,8729.0,72.0342,72.1129,72.0079,72.0779,8729.0
2016-12-12 11:00:00,82.35,82.36,82.23,82.29,9301.0,72.0604,72.0692,71.9554,72.0079,9301.0
2016-12-12 11:10:00,82.29,82.34,82.26,82.31,17026.0,72.0079,72.0517,71.9817,72.0254,17026.0
2016-12-12 11:20:00,82.29,82.37,82.24,82.26,27242.0,72.0079,72.0779,71.9642,71.9817,27242.0
2016-12-12 11:30:00,82.29,82.35,82.28,82.29,7099.0,72.0079,72.0604,71.9992,72.0079,7099.0
2016-12-12 11:40:00,82.27,82.32,82.26,82.31,8927.0,71.9904,72.0342,71.9817,72.0254,8927.0
2016-12-12 11:50:00,82.29,82.31,82.27,82.3,6121.0,72.0079,72.0254,71.9904,72.0167,6121.0
2016-12-12 12:00:00,82.29,82.29,82.07,82.13,11314.0,72.0079,72.0079,71.8154,71.8679,11314.0
2016-12-12 12:10:00,82.14,82.27,82.14,82.22,9111.0,71.8767,71.9904,71.8767,71.9467,9111.0
2016-12-12 12:20:00,82.2,82.22,82.06,82.06,11104.0,71.9292,71.9467,71.8067,71.8067,11104.0
2016-12-12 12:30:00,82.06,82.18,81.95,82.18,25121.0,71.8067,71.9117,71.7104,71.9117,25121.0
2016-12-12 12:40:00,82.18,82.21,82.1,82.21,7903.0,71.9117,71.9379,71.8417,71.9379,7903.0
2016-12-12 12:50:00,82.21,82.21,82.11,82.14,6318.0,71.9379,71.9379,71.8504,71.8767,6318.0
2016-12-12 13:00:00,82.16,82.27,82.14,82.25,4828.0,71.8942,71.9904,71.8767,71.9729,4828.0
2016-12-12 13:10:00,82.26,82.34,82.25,82.34,6840.0,71.9817,72.0517,71.9729,72.0517,6840.0
2016-12-12 13:20:00,82.35,82.35,82.28,82.33,6889.0,72.0604,72.0604,71.9992,72.0429,6889.0
2016-12-12 13:30:00,82.33,82.33,82.19,82.3,11222.0,72.0429,72.0429,71.9204,72.0167,11222.0
2016-12-12 13:40:00,82.3,82.37,82.3,82.34,8480.0,72.0167,72.0779,72.0167,72.0517,8480.0
2016-12-12 13:50:00,82.33,82.44,82.33,82.44,14520.0,72.0429,72.1392,72.0429,72.1392,14520.0
2016-12-12 14:00:00,82.43,82.52,82.43,82.52,15710.0,72.1304,72.2092,72.1304,72.2092,15710.0
2016-12-12 14:10:00,82.51,82.67,82.51,82.66,17648.0,72.2004,72.3404,72.2004,72.3317,17648.0
2016-12-12 14:20:00,82.67,82.7,82.62,82.64,14872.0,72.3404,72.3667,72.2967,72.3142,14872.0
2016-12-12 14:30:00,82.63,82.7,82.63,82.69,16414.0,72.3054,72.3667,72.3054,72.3579,16414.0
2016-12-12 14:40:00,82.68,82.71,82.61,82.62,19075.0,72.3492,72.3754,72.2879,72.2967,19075.0
2016-12-12 14:50:00,82.6,82.61,82.53,82.59,15926.0,72.2792,72.2879,72.2179,72.2704,15926.0
2016-12-12 15:00:00,82.59,82.6,82.49,82.52,15683.0,72.2704,72.2792,72.1829,72.2092,15683.0
2016-12-12 15:10:00,82.53,82.58,82.53,82.55,13183.0,72.2179,72.2617,72.2179,72.2354,13183.0
2016-12-12 15:20:00,82.56,82.58,82.5,82.5,19019.0,72.2442,72.2617,72.1917,72.1917,19019.0
2016-12-12 15:30:00,82.49,82.51,82.42,82.51,19667.0,72.1829,72.2004,72.1217,72.2004,19667.0
2016-12-12 15:40:00,82.5,82.52,82.48,82.49,26609.0,72.1917,72.2092,72.1742,72.1829,26609.0
2016-12-12 15:50:00,82.49,82.59,82.49,82.59,66472.0,72.1829,72.2704,72.1829,72.2704,66472.0
2016-12-13 09:30:00,82.24,82.84,82.09,82.84,14303.0,72.3705,72.8985,72.2385,72.8985,14303.0
2016-12-13 09:40:00,82.84,83.1,82.8,82.8,7676.0,72.8985,73.1273,72.8633,72.8633,7676.0
2016-12-13 09:50:00,82.84,83.05,82.84,83.02,23811.0,72.8985,73.0833,72.8985,73.0569,23811.0
2016-12-13 10:00:00,83.03,83.04,82.8,82.87,13401.0,73.0657,73.0745,72.8633,72.9249,13401.0
2016-12-13 10:10:00,82.83,82.93,82.82,82.88,3834.0,72.8897,72.9777,72.8809,72.9337,3834.0
2016-12-13 10:20:00,82.91,82.95,82.85,82.93,4013.0,72.9601,72.9953,72.9073,72.9777,4013.0
2016-12-13 10:30:00,82.96,83.08,82.96,83.08,6597.0,73.0041,73.1097,73.0041,73.1097,6597.0
2016-12-13 10:40:00,83.06,83.07,82.93,82.93,3840.0,73.0921,73.1009,72.9777,72.9777,3840.0
2016-12-13 10:50:00,82.93,83.13,82.92,83.13,6085.0,72.9777,73.1537,72.9689,73.1537,6085.0
2016-12-13 11:00:00,83.11,83.13,82.99,83.03,7793.0,73.1361,73.1537,73.0305,73.0657,7793.0
2016-12-13 11:10:00,83.0,83.05,82.93,82.98,4201.0,73.0393,73.0833,72.9777,73.0217,4201.0
2016-12-13 11:20:00,83.02,83.13,83.02,83.1,8538.0,73.0569,73.1537,73.0569,73.1273,8538.0
2016-12-13 11:30:00,83.09,83.1,82.98,82.99,4827.0,73.1185,73.1273,73.0217,73.0305,4827.0
2016-12-13 11:40:00,83.0,83.05,82.98,83.03,9598.0,73.0393,73.0833,73.0217,73.0657,9598.0
2016-12-13 11:50:00,83.06,83.12,83.02,83.12,7750.0,73.0921,73.1449,73.0569,73.1449,7750.0
2016-12-13 12:00:00,83.13,83.21,83.12,83.21,5029.0,73.1537,73.2241,73.1449,73.2241,5029.0
2016-12-13 12:10:00,83.2,83.3,83.17,83.24,6498.0,73.2153,73.3033,73.1889,73.2505,6498.0
2016-12-13 12:20:00,83.27,83.42,83.27,83.39,20234.0,73.2769,73.4089,73.2769,73.3825,20234.0
2016-12-13 12:30:00,83.39,83.54,83.39,83.54,6220.0,73.3825,73.5145,73.3825,73.5145,6220.0
2016-12-13 12:40:00,83.53,83.66,83.52,83.63,9690.0,73.5057,73.6201,73.4969,73.5937,9690.0
2016-12-13 12:50:00,83.63,83.66,83.6,83.61,5500.0,73.5937,73.6201,73.5673,73.5761,5500.0
2016-12-13 13:00:00,83.6,83.71,83.57,83.61,5131.0,73.5673,73.6641,73.5409,73.5761,5131.0
2016-12-13 13:10:00,83.64,83.8,83.59,83.78,13312.0,73.6025,73.7433,73.5585,73.7257,13312.0
2016-12-13 13:20:00,83.8,83.9,83.8,83.9,16320.0,73.7433,73.8313,73.7433,73.8313,16320.0
2016-12-13 13:30:00,83.88,83.88,83.79,83.79,3669.0,73.8137,73.8137,73.7345,73.7345,3669.0
2016-12-13 13:40:00,83.79,83.86,83.77,83.8,15804.0,73.7345,73.7961,73.7169,73.7433,15804.0
2016-12-13 13:50:00,83.78,83.84,83.77,83.82,5713.0,73.7257,73.7785,73.7169,73.7609,5713.0
2016-12-13 14:00:00,83.82,83.82,83.75,83.79,6574.0,73.7609,73.7609,73.6993,73.7345,6574.0
2016-12-13 14:10:00,83.77,83.77,83.68,83.68,6566.0,73.7169,73.7169,73.6377,73.6377,6566.0
2016-12-13 14:20:00,83.68,83.7,83.46,83.48,14983.0,73.6377,73.6553,73.4441,73.4617,14983.0
2016-12-13 14:30:00,83.47,83.48,83.36,83.42,11029.0,73.4529,73.4617,73.3561,73.4089,11029.0
2016-12-13 14:40:00,83.41,83.46,83.39,83.46,10233.0,73.4001,73.4441,73.3825,73.4441,10233.0
2016-12-13 14:50:00,83.47,83.52,83.42,83.42,9668.0,73.4529,73.4969,73.4089,73.4089,9668.0
2016-12-13 15:00:00,83.41,83.45,83.38,83.41,12189.0,73.4001,73.4353,73.3737,73.4001,12189.0
2016-12-13 15:10:00,83.42,83.45,83.37,83.38,13598.0,73.4089,73.4353,73.3649,73.3737,13598.0
2016-12-13 15:20:00,83.38,83.39,83.28,83.3,14200.0,73.3737,73.3825,73.2857,73.3033,14200.0
2016-12-13 15:30:00,83.31,83.37,83.27,83.27,29468.0,73.3121,73.3649,73.2769,73.2769,29468.0
2016-12-13 15:40:00,83.26,83.31,83.24,83.28,20943.0,73.2681,73.3121,73.2505,73.2857,20943.0
2016-12-13 15:50:00,83.28,83.29,83.19,83.24,40675.0,73.2857,73.2945,73.2065,73.2505,40675.0
2016-12-14 09:30:00,83.35,83.44,83.04,83.33,13025.0,73.3473,73.4265,73.0745,73.3297,13025.0
2016-12-14 09:40:00,83.38,83.38,83.13,83.16,9632.0,73.3737,73.3737,73.1537,73.1801,9632.0
2016-12-14 09:50:00,83.16,83.27,83.1,83.12,28623.0,73.1801,73.2769,73.1273,73.1449,28623.0
2016-12-14 10:00:00,83.14,83.34,83.12,83.3,13331.0,73.1625,73.3385,73.1449,73.3033,13331.0
2016-12-14 10:10:00,83.32,83.35,83.23,83.24,7800.0,73.3209,73.3473,73.2417,73.2505,7800.0
2016-12-14 10:20:00,83.22,83.47,83.22,83.44,4416.0,73.2329,73.4529,73.2329,73.4265,4416.0
2016-12-14 10:30:00,83.44,83.48,83.38,83.44,8301.0,73.4265,73.4617,73.3737,73.4265,8301.0
2016-12-14 10:40:00,83.46,83.59,83.37,83.56,11635.0,73.4441,73.5585,73.3649,73.5321,11635.0
2016-12-14 10:50:00,83.52,83.56,83.44,83.56,15610.0,73.4969,73.5321,73.4265,73.5321,15610.0
2016-12-14 11:00:00,83.55,83.57,83.49,83.56,7175.0,73.5233,73.5409,73.4705,73.5321,7175.0
2016-12-14 11:10:00,83.57,83.57,83.48,83.54,6721.0,73.5409,73.5409,73.4617,73.5145,6721.0
2016-12-14 11:20:00,83.55,83.72,83.55,83.67,5696.0,73.5233,73.6729,73.5233,73.6289,5696.0
2016-12-14 11:30:00,83.67,83.68,83.62,83.66,7029.0,73.6289,73.6377,73.5849,73.6201,7029.0
2016-12-14 11:40:00,83.64,83.65,83.49,83.55,25965.0,73.6025,73.6113,73.4705,73.5233,25965.0
2016-12-14 11:50:00,83.55,83.56,83.4,83.48,6048.0,73.5233,73.5321,73.3913,73.4617,6048.0
2016-12-14 12:00:00,83.5,83.52,83.46,83.47,3385.0,73.4793,73.4969,73.4441,73.4529,3385.0
2016-12-14 12:10:00,83.46,83.56,83.46,83.55,8422.0,73.4441,73.5321,73.4441,73.5233,8422.0
2016-12-14 12:20:00,83.55,83.57,83.55,83.56,1100.0,73.5233,73.5409,73.5233,73.5321,1100.0
2016-12-14 12:30:00,83.56,83.58,83.51,83.53,7606.0,73.5321,73.5497,73.4881,73.5057,7606.0
2016-12-14 12:40:00,83.52,83.59,83.5,83.55,8447.0,73.4969,73.5585,73.4793,73.5233,8447.0
2016-12-14 12:50:00,83.55,83.6,83.51,83.57,7406.0,73.5233,73.5673,73.4881,73.5409,7406.0
2016-12-14 13:00:00,83.56,83.58,83.5,83.51,6624.0,73.5321,73.5497,73.4793,73.4881,6624.0
2016-12-14 13:10:00,83.51,83.51,83.43,83.46,18115.0,73.4881,73.4881,73.4177,73.4441,18115.0
2016-12-14 13:20:00,83.49,83.5,83.43,83.5,2300.0,73.4705,73.4793,73.4177,73.4793,2300.0
2016-12-14 13:30:00,83.48,83.5,83.45,83.47,7328.0,73.4617,73.4793,73.4353,73.4529,7328.0
2016-12-14 13:40:00,83.45,83.48,83.39,83.48,8893.0,73.4353,73.4617,73.3825,73.4617,8893.0
2016-12-14 13:50:00,83.48,83.51,83.42,83.5,13076.0,73.4617,73.4881,73.4089,73.4793,13076.0
2016-12-14 14:00:00,83.5,83.53,83.3,83.42,20189.0,73.4793,73.5057,73.3033,73.4089,20189.0
2016-12-14 14:10:00,83.36,83.44,83.05,83.14,32863.0,73.3561,73.4265,73.0833,73.1625,32863.0
2016-12-14 14:20:00,83.16,83.16,82.87,82.92,16392.0,73.1801,73.1801,72.9249,72.9689,16392.0
2016-12-14 14:30:00,82.92,83.17,82.92,83.17,10386.0,72.9689,73.1889,72.9689,73.1889,10386.0
2016-12-14 14:40:00,83.18,83.33,83.15,83.33,7823.0,73.1977,73.3297,73.1713,73.3297,7823.0
2016-12-14 14:50:00,83.26,83.27,82.96,82.96,4350.0,73.2681,73.2769,73.0041,73.0041,4350.0
2016-12-14 15:00:00,82.99,83.11,82.85,82.85,6082.0,73.0305,73.1361,72.9073,72.9073,6082.0
2016-12-14 15:10:00,82.88,82.9,82.71,82.8,5878.0,72.9337,72.9513,72.7841,72.8633,5878.0
2016-12-14 15:20:00,82.85,82.96,82.78,82.91,6662.0,72.9073,73.0041,72.8457,72.9601,6662.0
2016-12-14 15:30:00,82.92,83.23,82.92,83.15,12138.0,72.9689,73.2417,72.9689,73.1713,12138.0
2016-12-14 15:40:00,83.16,83.19,82.91,82.91,18490.0,73.1801,73.2065,72.9601,72.9601,18490.0
2016-12-14 15:50:00,82.9,82.92,82.73,82.9,29006.0,72.9513,72.9689,72.8017,72.9513,29006.0
2016-12-15 09:30:00,82.9,83.05,82.56,82.84,9957.0,72.9513,73.0833,72.6521,72.8985,9957.0
2016-12-15 09:40:00,82.87,83.14,82.85,83.12,7990.0,72.9249,73.1625,72.9073,73.1449,7990.0
2016-12-15 09:50:00,83.1,83.47,82.97,83.47,10756.0,73.1273,73.4529,73.0129,73.4529,10756.0
2016-12-15 10:00:00,83.5,83.5,83.25,83.45,9167.0,73.4793,73.4793,73.2593,73.4353,9167.0
2016-12-15 10:10:00,83.48,83.48,83.38,83.45,13759.0,73.4617,73.4617,73.3737,73.4353,13759.0
2016-12-15 10:20:00,83.41,83.63,83.41,83.6,12763.0,73.4001,73.5937,73.4001,73.5673,12763.0
2016-12-15 10:30:00,83.61,83.87,83.61,83.82,17259.0,73.5761,73.8049,73.5761,73.7609,17259.0
2016-12-15 10:40:00,83.89,83.94,83.73,83.76,7000.0,73.8225,73.8665,73.6817,73.7081,7000.0
2016-12-15 10:50:00,83.77,83.95,83.77,83.84,6934.0,73.7169,73.8753,73.7169,73.7785,6934.0
2016-12-15 11:00:00,83.84,83.86,83.72,83.81,12521.0,73.7785,73.7961,73.6729,73.7521,12521.0
2016-12-15 11:10:00,83.83,83.91,83.69,83.69,17117.0,73.7697,73.8401,73.6465,73.6465,17117.0
2016-12-15 11:20:00,83.71,83.84,83.61,83.64,12443.0,73.6641,73.7785,73.5761,73.6025,12443.0
2016-12-15 11:30:00,83.64,83.67,83.55,83.67,8008.0,73.6025,73.6289,73.5233,73.6289,8008.0
2016-12-15 11:40:00,83.69,83.72,83.58,83.67,9213.0,73.6465,73.6729,73.5497,73.6289,9213.0
2016-12-15 11:50:00,83.67,83.7,83.6,83.7,8184.0,73.6289,73.6553,73.5673,73.6553,8184.0
2016-12-15 12:00:00,83.71,83.84,83.68,83.83,15838.0,73.6641,73.7785,73.6377,73.7697,15838.0
2016-12-15 12:10:00,83.84,83.9,83.8,83.85,6236.0,73.7785,73.8313,73.7433,73.7873,6236.0
2016-12-15 12:20:00,83.89,83.89,83.8,83.82,6300.0,73.8225,73.8225,73.7433,73.7609,6300.0
2016-12-15 12:30:00,83.8,83.81,83.65,83.65,9314.0,73.7433,73.7521,73.6113,73.6113,9314.0
2016-12-15 12:40:00,83.65,83.72,83.61,83.67,5886.0,73.6113,73.6729,73.5761,73.6289,5886.0
2016-12-15 12:50:00,83.7,83.76,83.61,83.7,15612.0,73.6553,73.7081,73.5761,73.6553,15612.0
2016-12-15 13:00:00,83.69,83.75,83.67,83.75,5605.0,73.6465,73.6993,73.6289,73.6993,5605.0
2016-12-15 13:10:00,83.73,83.8,83.7,83.76,6975.0,73.6817,73.7433,73.6553,73.7081,6975.0
2016-12-15 13:20:00,83.78,83.84,83.78,83.79,20769.0,73.7257,73.7785,73.7257,73.7345,20769.0
2016-12-15 13:30:00,83.79,83.82,83.65,83.71,8944.0,73.7345,73.7609,73.6113,73.6641,8944.0
2016-12-15 13:40:00,83.69,83.7,83.56,83.56,11640.0,73.6465,73.6553,73.5321,73.5321,11640.0
2016-12-15 13:50:00,83.54,83.55,83.35,83.4,13277.0,73.5145,73.5233,73.3473,73.3913,13277.0
2016-12-15 14:00:00,83.39,83.42,83.33,83.36,12099.0,73.3825,73.4089,73.3297,73.3561,12099.0
2016-12-15 14:10:00,83.37,83.46,83.36,83.45,9156.0,73.3649,73.4441,73.3561,73.4353,9156.0
2016-12-15 14:20:00,83.45,83.48,83.37,83.47,8262.0,73.4353,73.4617,73.3649,73.4529,8262.0
2016-12-15 14:30:00,83.45,83.52,83.45,83.5,7848.0,73.4353,73.4969,73.4353,73.4793,7848.0
2016-12-15 14:40:00,83.5,83.51,83.39,83.39,8025.0,73.4793,73.4881,73.3825,73.3825,8025.0
2016-12-15 14:50:00,83.41,83.5,83.37,83.42,4180.0,73.4001,73.4793,73.3649,73.4089,4180.0
2016-12-15 15:00:00,83.4,83.4,83.35,83.35,4710.0,73.3913,73.3913,73.3473,73.3473,4710.0
2016-12-15 15:10:00,83.32,83.37,83.3,83.31,8579.0,73.3209,73.3649,73.3033,73.3121,8579.0
2016-12-15 15:20:00,83.34,83.39,83.3,83.32,10657.0,73.3385,73.3825,73.3033,73.3209,10657.0
2016-12-15 15:30:00,83.33,83.49,83.33,83.49,26714.0,73.3297,73.4705,73.3297,73.4705,26714.0
2016-12-15 15:40:00,83.48,83.58,83.45,83.47,30781.0,73.4617,73.5497,73.4353,73.4529,30781.0
2016-12-15 15:50:00,83.48,83.54,83.4,83.46,51162.0,73.4617,73.5145,73.3913,73.4441,51162.0
2016-12-16 09:30:00,83.68,83.68,83.02,83.65,115049.0,73.6377,73.6377,73.0569,73.6113,115049.0
2016-12-16 09:40:00,83.61,83.79,83.44,83.44,11093.0,73.5761,73.7345,73.4265,73.4265,11093.0
2016-12-16 09:50:00,83.44,83.5,83.27,83.27,5939.0,73.4265,73.4793,73.2769,73.2769,5939.0
2016-12-16 10:00:00,83.26,83.31,83.17,83.25,5416.0,73.2681,73.3121,73.1889,73.2593,5416.0
2016-12-16 10:10:00,83.26,83.43,83.26,83.38,4898.0,73.2681,73.4177,73.2681,73.3737,4898.0
2016-12-16 10:20:00,83.36,83.36,83.28,83.3,3081.0,73.3561,73.3561,73.2857,73.3033,3081.0
2016-12-16 10:30:00,83.3,83.73,83.3,83.73,7198.0,73.3033,73.6817,73.3033,73.6817,7198.0
2016-12-16 10:40:00,83.71,83.86,83.65,83.69,14463.0,73.6641,73.7961,73.6113,73.6465,14463.0
2016-12-16 10:50:00,83.67,83.7,83.62,83.64,10316.0,73.6289,73.6553,73.5849,73.6025,10316.0
2016-12-16 11:00:00,83.64,83.64,83.37,83.43,8967.0,73.6025,73.6025,73.3649,73.4177,8967.0
2016-12-16 11:10:00,83.45,83.49,83.39,83.39,7902.0,73.4353,73.4705,73.3825,73.3825,7902.0
2016-12-16 11:20:00,83.4,83.48,83.31,83.31,10975.0,73.3913,73.4617,73.3121,73.3121,10975.0
2016-12-16 11:30:00,83.3,83.55,83.3,83.51,15622.0,73.3033,73.5233,73.3033,73.4881,15622.0
2016-12-16 11:40:00,83.51,83.56,83.5,83.5,7908.0,73.4881,73.5321,73.4793,73.4793,7908.0
2016-12-16 11:50:00,83.51,83.6,83.49,83.57,12728.0,73.4881,73.5673,73.4705,73.5409,12728.0
2016-12-16 12:00:00,83.58,83.6,83.52,83.53,5059.0,73.5497,73.5673,73.4969,73.5057,5059.0
2016-12-16 12:10:00,83.54,83.54,83.41,83.41,2233.0,73.5145,73.5145,73.4001,73.4001,2233.0
2016-12-16 12:20:00,83.39,83.41,83.3,83.38,8625.0,73.3825,73.4001,73.3033,73.3737,8625.0
2016-12-16 12:30:00,83.4,83.45,83.4,83.42,4957.0,73.3913,73.4353,73.3913,73.4089,4957.0
2016-12-16 12:40:00,83.42,83.44,83.34,83.4,3913.0,73.4089,73.4265,73.3385,73.3913,3913.0
2016-12-16 12:50:00,83.41,83.41,83.29,83.29,9779.0,73.4001,73.4001,73.2945,73.2945,9779.0
2016-12-16 13:00:00,83.3,83.31,83.22,83.31,7046.0,73.3033,73.3121,73.2329,73.3121,7046.0
2016-12-16 13:10:00,83.3,83.31,83.24,83.28,7333.0,73.3033,73.3121,73.2505,73.2857,7333.0
2016-12-16 13:20:00,83.28,83.38,83.26,83.27,11444.0,73.2857,73.3737,73.2681,73.2769,11444.0
2016-12-16 13:30:00,83.28,83.3,83.26,83.26,4620.0,73.2857,73.3033,73.2681,73.2681,4620.0
2016-12-16 13:40:00,83.25,83.33,83.22,83.31,9739.0,73.2593,73.3297,73.2329,73.3121,9739.0
2016-12-16 13:50:00,83.33,83.44,83.33,83.39,11109.0,73.3297,73.4265,73.3297,73.3825,11109.0
2016-12-16 14:00:00,83.39,83.49,83.38,83.49,15840.0,73.3825,73.4705,73.3737,73.4705,15840.0
2016-12-16 14:10:00,83.48,83.51,83.35,83.35,14003.0,73.4617,73.4881,73.3473,73.3473,14003.0
2016-12-16 14:20:00,83.35,83.42,83.33,83.33,9361.0,73.3473,73.4089,73.3297,73.3297,9361.0
2016-12-16 14:30:00,83.34,83.35,83.3,83.32,7107.0,73.3385,73.3473,73.3033,73.3209,7107.0
2016-12-16 14:40:00,83.31,83.36,83.31,83.35,8411.0,73.3121,73.3561,73.3121,73.3473,8411.0
2016-12-16 14:50:00,83.36,83.37,83.29,83.29,7811.0,73.3561,73.3649,73.2945,73.2945,7811.0
2016-12-16 15:00:00,83.3,83.3,83.19,83.19,5068.0,73.3033,73.3033,73.2065,73.2065,5068.0
2016-12-16 15:10:00,83.16,83.16,83.07,83.1,8263.0,73.1801,73.1801,73.1009,73.1273,8263.0
2016-12-16 15:20:00,83.11,83.19,83.11,83.17,8730.0,73.1361,73.2065,73.1361,73.1889,8730.0
2016-12-16 15:30:00,83.18,83.22,83.16,83.16,19173.0,73.1977,73.2329,73.1801,73.1801,19173.0
2016-12-16 15:40:00,83.16,83.2,82.99,83.2,26020.0,73.1801,73.2153,73.0305,73.2153,26020.0
2016-12-16 15:50:00,83.2,83.47,83.2,83.4,214336.0,73.2153,73.4529,73.2153,73.3913,214336.0
2016-12-19 09:30:00,83.34,83.34,82.61,82.95,21287.0,73.3385,73.3385,72.6961,72.9953,21287.0
2016-12-19 09:40:00,82.88,83.26,82.81,83.25,16933.0,72.9337,73.2681,72.8721,73.2593,16933.0
2016-12-19 09:50:00,83.24,83.38,83.21,83.34,6814.0,73.2505,73.3737,73.2241,73.3385,6814.0
2016-12-19 10:00:00,83.3,83.4,83.22,83.36,4939.0,73.3033,73.3913,73.2329,73.3561,4939.0
2016-12-19 10:10:00,83.33,83.7,83.33,83.67,8157.0,73.3297,73.6553,73.3297,73.6289,8157.0
2016-12-19 10:20:00,83.69,83.8,83.68,83.77,6562.0,73.6465,73.7433,73.6377,73.7169,6562.0
2016-12-19 10:30:00,83.8,83.93,83.8,83.91,15029.0,73.7433,73.8577,73.7433,73.8401,15029.0
2016-12-19 10:40:00,83.93,84.12,83.92,84.07,15906.0,73.8577,74.0249,73.8489,73.9809,15906.0
2016-12-19 10:50:00,84.1,84.13,83.99,84.12,15767.0,74.0073,74.0337,73.9105,74.0249,15767.0
2016-12-19 11:00:00,84.1,84.24,84.0,84.01,13121.0,74.0073,74.1305,73.9193,73.9281,13121.0
2016-12-19 11:10:00,84.02,84.06,83.89,83.94,10435.0,73.9369,73.9721,73.8225,73.8665,10435.0
2016-12-19 11:20:00,83.95,83.96,83.82,83.85,8354.0,73.8753,73.8841,73.7609,73.7873,8354.0
2016-12-19 11:30:00,83.85,83.87,83.78,83.79,6838.0,73.7873,73.8049,73.7257,73.7345,6838.0
2016-12-19 11:40:00,83.8,83.84,83.8,83.81,6665.0,73.7433,73.7785,73.7433,73.7521,6665.0
2016-12-19 11:50:00,83.8,83.96,83.8,83.91,16011.0,73.7433,73.8841,73.7433,73.8401,16011.0
2016-12-19 12:00:00,83.91,83.94,83.84,83.89,9043.0,73.8401,73.8665,73.7785,73.8225,9043.0
2016-12-19 12:10:00,83.9,83.93,83.85,83.91,5137.0,73.8313,73.8577,73.7873,73.8401,5137.0
2016-12-19 12:20:00,83.93,83.97,83.93,83.94,4537.0,73.8577,73.8929,73.8577,73.8665,4537.0
2016-12-19 12:30:00,83.94,84.04,83.94,84.0,3001.0,73.8665,73.9545,73.8665,73.9193,3001.0
2016-12-19 12:40:00,83.96,84.01,83.95,83.98,7217.0,73.8841,73.9281,73.8753,73.9017,7217.0
2016-12-19 12:50:00,83.98,83.98,83.92,83.94,8196.0,73.9017,73.9017,73.8489,73.8665,8196.0
2016-12-19 13:00:00,83.93,83.98,83.9,83.96,15532.0,73.8577,73.9017,73.8313,73.8841,15532.0
2016-12-19 13:10:00,83.97,83.97,83.95,83.95,9860.0,73.8929,73.8929,73.8753,73.8753,9860.0
2016-12-19 13:20:00,83.96,84.1,83.96,84.09,14984.0,73.8841,74.0073,73.8841,73.9985,14984.0
2016-12-19 13:30:00,84.09,84.14,83.97,84.04,13306.0,73.9985,74.0425,73.8929,73.9545,13306.0
2016-12-19 13:40:00,84.05,84.13,84.03,84.13,9209.0,73.9633,74.0337,73.9457,74.0337,9209.0
2016-12-19 13:50:00,84.13,84.16,84.12,84.14,6370.0,74.0337,74.0601,74.0249,74.0425,6370.0
2016-12-19 14:00:00,84.13,84.17,84.11,84.16,14562.0,74.0337,74.0689,74.0161,74.0601,14562.0
2016-12-19 14:10:00,84.17,84.25,84.17,84.23,24841.0,74.0689,74.1393,74.0689,74.1217,24841.0
2016-12-19 14:20:00,84.22,84.27,84.22,84.23,14906.0,74.1129,74.1569,74.1129,74.1217,14906.0
2016-12-19 14:30:00,84.23,84.26,84.14,84.16,14471.0,74.1217,74.1481,74.0425,74.0601,14471.0
2016-12-19 14:40:00,84.14,84.15,84.07,84.1,10232.0,74.0425,74.0513,73.9809,74.0073,10232.0
2016-12-19 14:50:00,84.11,84.13,84.01,84.01,13889.0,74.0161,74.0337,73.9281,73.9281,13889.0
2016-12-19 15:00:00,83.98,83.99,83.84,83.86,8581.0,73.9017,73.9105,73.7785,73.7961,8581.0
2016-12-19 15:10:00,83.85,83.99,83.83,83.94,23674.0,73.7873,73.9105,73.7697,73.8665,23674.0
2016-12-19 15:20:00,83.94,84.01,83.83,84.0,21492.0,73.8665,73.9281,73.7697,73.9193,21492.0
2016-12-19 15:30:00,84.01,84.01,83.91,83.98,23719.0,73.9281,73.9281,73.8401,73.9017,23719.0
2016-12-19 15:40:00,83.97,84.02,83.79,83.79,25505.0,73.8929,73.9369,73.7345,73.7345,25505.0
2016-12-19 15:50:00,83.79,83.95,83.78,83.93,40953.0,73.7345,73.8753,73.7257,73.8577,40953.0
2016-12-20 09:30:00,84.1,84.31,83.6,84.17,14409.0,74.0073,74.1921,73.5673,74.0689,14409.0
2016-12-20 09:40:00,84.12,84.24,83.9,83.98,14359.0,74.0249,74.1305,73.8313,73.9017,14359.0
2016-12-20 09:50:00,83.92,84.12,83.91,84.08,17997.0,73.8489,74.0249,73.8401,73.9897,17997.0
2016-12-20 10:00:00,84.08,84.32,84.0,84.32,5950.0,73.9897,74.2009,73.9193,74.2009,5950.0
2016-12-20 10:10:00,84.35,84.41,84.13,84.14,16682.0,74.2273,74.2801,74.0337,74.0425,16682.0
2016-12-20 10:20:00,84.2,84.21,84.07,84.09,3405.0,74.0953,74.1041,73.9809,73.9985,3405.0
2016-12-20 10:30:00,84.15,84.25,84.08,84.21,3000.0,74.0513,74.1393,73.9897,74.1041,3000.0
2016-12-20 10:40:00,84.22,84.34,84.17,84.34,4450.0,74.1129,74.2185,74.0689,74.2185,4450.0
2016-12-20 10:50:00,84.38,84.41,84.25,84.28,9909.0,74.2537,74.2801,74.1393,74.1657,9909.0
2016-12-20 11:00:00,84.25,84.32,84.2,84.3,5916.0,74.1393,74.2009,74.0953,74.1833,5916.0
2016-12-20 11:10:00,84.3,84.31,84.08,84.12,10695.0,74.1833,74.1921,73.9897,74.0249,10695.0
2016-12-20 11:20:00,84.15,84.15,84.01,84.01,5435.0,74.0513,74.0513,73.9281,73.9281,5435.0
2016-12-20 11:30:00,84.01,84.16,83.95,84.1,35540.0,73.9281,74.0601,73.8753,74.0073,35540.0
2016-12-20 11:40:00,84.1,84.1,83.99,84.03,11079.0,74.0073,74.0073,73.9105,73.9457,11079.0
2016-12-20 11:50:00,84.04,84.04,83.91,84.03,4290.0,73.9545,73.9545,73.8401,73.9457,4290.0
2016-12-20 12:00:00,84.03,84.03,83.89,83.93,5301.0,73.9457,73.9457,73.8225,73.8577,5301.0
2016-12-20 12:10:00,83.95,84.12,83.94,83.98,15165.0,73.8753,74.0249,73.8665,73.9017,15165.0
2016-12-20 12:20:00,83.96,83.96,83.87,83.87,4426.0,73.8841,73.8841,73.8049,73.8049,4426.0
2016-12-20 12:30:00,83.9,83.93,83.85,83.86,5463.0,73.8313,73.8577,73.7873,73.7961,5463.0
2016-12-20 12:40:00,83.84,83.92,83.81,83.89,3616.0,73.7785,73.8489,73.7521,73.8225,3616.0
2016-12-20 12:50:00,83.89,83.91,83.81,83.81,3199.0,73.8225,73.8401,73.7521,73.7521,3199.0
2016-12-20 13:00:00,83.84,83.85,83.77,83.84,2000.0,73.7785,73.7873,73.7169,73.7785,2000.0
2016-12-20 13:10:00,83.86,83.94,83.86,83.94,2100.0,73.7961,73.8665,73.7961,73.8665,2100.0
2016-12-20 13:20:00,83.96,84.04,83.96,84.01,3933.0,73.8841,73.9545,73.8841,73.9281,3933.0
2016-12-20 13:30:00,84.01,84.03,83.92,83.92,3504.0,73.9281,73.9457,73.8489,73.8489,3504.0
2016-12-20 13:40:00,83.92,83.92,83.84,83.89,3110.0,73.8489,73.8489,73.7785,73.8225,3110.0
2016-12-20 13:50:00,83.87,83.89,83.85,83.87,4720.0,73.8049,73.8225,73.7873,73.8049,4720.0
2016-12-20 14:00:00,83.86,84.08,83.86,83.89,35527.0,73.7961,73.9897,73.7961,73.8225,35527.0
2016-12-20 14:10:00,83.94,83.94,83.83,83.87,3835.0,73.8665,73.8665,73.7697,73.8049,3835.0
2016-12-20 14:20:00,83.84,83.85,83.76,83.8,4883.0,73.7785,73.7873,73.7081,73.7433,4883.0
2016-12-20 14:30:00,83.8,83.81,83.68,83.72,7809.0,73.7433,73.7521,73.6377,73.6729,7809.0
2016-12-20 14:40:00,83.7,83.78,83.7,83.74,8862.0,73.6553,73.7257,73.6553,73.6905,8862.0
2016-12-20 14:50:00,83.75,83.78,83.7,83.72,8021.0,73.6993,73.7257,73.6553,73.6729,8021.0
2016-12-20 15:00:00,83.72,83.72,83.68,83.7,7030.0,73.6729,73.6729,73.6377,73.6553,7030.0
2016-12-20 15:10:00,83.69,83.74,83.69,83.73,6986.0,73.6465,73.6905,73.6465,73.6817,6986.0
2016-12-20 15:20:00,83.72,83.72,83.63,83.68,7766.0,73.6729,73.6729,73.5937,73.6377,7766.0
2016-12-20 15:30:00,83.68,83.77,83.68,83.71,10505.0,73.6377,73.7169,73.6377,73.6641,10505.0
2016-12-20 15:40:00,83.71,83.72,83.66,83.67,19231.0,73.6641,73.6729,73.6201,73.6289,19231.0
2016-12-20 15:50:00,83.69,83.76,83.67,83.76,32277.0,73.6465,73.7081,73.6289,73.7081,32277.0
2016-12-21 09:30:00,83.86,84.04,83.71,83.76,6229.0,73.7961,73.9545,73.6641,73.7081,6229.0
2016-12-21 09:40:00,83.86,84.08,83.79,84.02,9424.0,73.7961,73.9897,73.7345,73.9369,9424.0
2016-12-21 09:50:00,84.05,84.09,83.85,83.91,16675.0,73.9633,73.9985,73.7873,73.8401,16675.0
2016-12-21 10:00:00,83.9,83.99,83.84,83.89,15784.0,73.8313,73.9105,73.7785,73.8225,15784.0
2016-12-21 10:10:00,83.86,84.02,83.82,84.02,6191.0,73.7961,73.9369,73.7609,73.9369,6191.0
2016-12-21 10:20:00,84.05,84.16,84.0,84.06,4350.0,73.9633,74.0601,73.9193,73.9721,4350.0
2016-12-21 10:30:00,84.02,84.02,83.93,83.93,2100.0,73.9369,73.9369,73.8577,73.8577,2100.0
2016-12-21 10:40:00,83.87,83.91,83.74,83.74,4200.0,73.8049,73.8401,73.6905,73.6905,4200.0
2016-12-21 10:50:00,83.75,83.88,83.75,83.87,5093.0,73.6993,73.8137,73.6993,73.8049,5093.0
2016-12-21 11:00:00,83.88,83.93,83.85,83.85,4475.0,73.8137,73.8577,73.7873,73.7873,4475.0
2016-12-21 11:10:00,83.81,83.88,83.77,83.88,4401.0,73.7521,73.8137,73.7169,73.8137,4401.0
2016-12-21 11:20:00,83.89,83.89,83.81,83.83,4199.0,73.8225,73.8225,73.7521,73.7697,4199.0
2016-12-21 11:30:00,83.84,83.95,83.8,83.86,13925.0,73.7785,73.8753,73.7433,73.7961,13925.0
2016-12-21 11:40:00,83.86,83.95,83.84,83.93,13939.0,73.7961,73.8753,73.7785,73.8577,13939.0
2016-12-21 11:50:00,83.95,83.96,83.87,83.87,2890.0,73.8753,73.8841,73.8049,73.8049,2890.0
2016-12-21 12:00:00,83.86,83.86,83.8,83.84,7621.0,73.7961,73.7961,73.7433,73.7785,7621.0
2016-12-21 12:10:00,83.83,83.86,83.8,83.86,3142.0,73.7697,73.7961,73.7433,73.7961,3142.0
2016-12-21 12:20:00,83.86,83.89,83.81,83.88,5026.0,73.7961,73.8225,73.7521,73.8137,5026.0
2016-12-21 12:30:00,83.9,83.94,83.87,83.89,3399.0,73.8313,73.8665,73.8049,73.8225,3399.0
2016-12-21 12:40:00,83.88,83.93,83.85,83.85,2300.0,73.8137,73.8577,73.7873,73.7873,2300.0
2016-12-21 12:50:00,83.88,84.0,83.82,83.97,16418.0,73.8137,73.9193,73.7609,73.8929,16418.0
2016-12-21 13:00:00,83.98,87.55,83.97,87.25,404313.0,73.9017,77.0433,73.8929,76.7793,404313.0
2016-12-21 13:10:00,87.25,87.26,84.85,84.86,571431.0,76.7793,76.7881,74.6673,74.6761,571431.0
2016-12-21 13:20:00,84.87,85.37,84.6,84.8,173120.0,74.6849,75.1249,74.4473,74.6233,173120.0
2016-12-21 13:30:00,84.79,84.98,84.76,84.9,21754.0,74.6145,74.7817,74.5881,74.7113,21754.0
2016-12-21 13:40:00,84.94,84.99,84.75,84.9,20189.0,74.7465,74.7905,74.5793,74.7113,20189.0
2016-12-21 13:50:00,84.89,84.89,84.7,84.79,16171.0,74.7025,74.7025,74.5353,74.6145,16171.0
2016-12-21 14:00:00,84.76,84.91,84.73,84.86,17049.0,74.5881,74.7201,74.5617,74.6761,17049.0
2016-12-21 14:10:00,84.87,84.98,84.84,84.9,15252.0,74.6849,74.7817,74.6585,74.7113,15252.0
2016-12-21 14:20:00,84.89,84.93,84.73,84.76,11221.0,74.7025,74.7377,74.5617,74.5881,11221.0
2016-12-21 14:30:00,84.77,84.79,84.69,84.73,9567.0,74.5969,74.6145,74.5265,74.5617,9567.0
2016-12-21 14:40:00,84.73,84.78,84.48,84.5,43749.0,74.5617,74.6057,74.3417,74.3593,43749.0
2016-12-21 14:50:00,84.5,84.5,84.29,84.33,17168.0,74.3593,74.3593,74.1745,74.2097,17168.0
2016-12-21 15:00:00,84.35,84.51,84.28,84.3,24905.0,74.2273,74.3681,74.1657,74.1833,24905.0
2016-12-21 15:10:00,84.29,84.29,84.15,84.2,34582.0,74.1745,74.1745,74.0513,74.0953,34582.0
2016-12-21 15:20:00,84.21,84.22,84.1,84.12,22306.0,74.1041,74.1129,74.0073,74.0249,22306.0
2016-12-21 15:30:00,84.11,84.11,84.0,84.05,46041.0,74.0161,74.0161,73.9193,73.9633,46041.0
2016-12-21 15:40:00,84.06,84.12,83.95,83.96,46597.0,73.9721,74.0249,73.8753,73.8841,46597.0
2016-12-21 15:50:00,83.95,84.0,83.91,83.99,89579.0,73.8753,73.9193,73.8401,73.9105,89579.0
2016-12-22 09:30:00,84.12,84.44,83.73,83.91,16582.0,74.0249,74.3065,73.6817,73.8401,16582.0
2016-12-22 09:40:00,83.87,83.97,83.72,83.9,10665.0,73.8049,73.8929,73.6729,73.8313,10665.0
2016-12-22 09:50:00,83.86,84.0,83.85,83.89,5161.0,73.7961,73.9193,73.7873,73.8225,5161.0
2016-12-22 10:00:00,83.95,84.0,83.83,83.86,11024.0,73.8753,73.9193,73.7697,73.7961,11024.0
2016-12-22 10:10:00,83.85,84.0,83.82,83.98,5034.0,73.7873,73.9193,73.7609,73.9017,5034.0
2016-12-22 10:20:00,83.98,83.98,83.73,83.74,12038.0,73.9017,73.9017,73.6817,73.6905,12038.0
2016-12-22 10:30:00,83.79,83.86,83.74,83.75,11675.0,73.7345,73.7961,73.6905,73.6993,11675.0
2016-12-22 10:40:00,83.75,83.9,83.73,83.9,11141.0,73.6993,73.8313,73.6817,73.8313,11141.0
2016-12-22 10:50:00,83.89,83.93,83.72,83.72,8850.0,73.8225,73.8577,73.6729,73.6729,8850.0
2016-12-22 11:00:00,83.73,83.8,83.72,83.74,8868.0,73.6817,73.7433,73.6729,73.6905,8868.0
2016-12-22 11:10:00,83.71,83.71,83.65,83.7,6533.0,73.6641,73.6641,73.6113,73.6553,6533.0
2016-12-22 11:20:00,83.72,83.76,83.66,83.66,10947.0,73.6729,73.7081,73.6201,73.6201,10947.0
2016-12-22 11:30:00,83.64,83.75,83.61,83.75,5852.0,73.6025,73.6993,73.5761,73.6993,5852.0
2016-12-22 11:40:00,83.72,83.79,83.56,83.58,14615.0,73.6729,73.7345,73.5321,73.5497,14615.0
2016-12-22 11:50:00,83.53,83.64,83.51,83.53,5003.0,73.5057,73.6025,73.4881,73.5057,5003.0
2016-12-22 12:00:00,83.53,83.54,83.39,83.4,5614.0,73.5057,73.5145,73.3825,73.3913,5614.0
2016-12-22 12:10:00,83.39,83.44,83.35,83.35,4400.0,73.3825,73.4265,73.3473,73.3473,4400.0
2016-12-22 12:20:00,83.35,83.35,83.26,83.33,4699.0,73.3473,73.3473,73.2681,73.3297,4699.0
2016-12-22 12:30:00,83.35,83.41,83.35,83.37,4114.0,73.3473,73.4001,73.3473,73.3649,4114.0
2016-12-22 12:40:00,83.37,83.48,83.37,83.48,4095.0,73.3649,73.4617,73.3649,73.4617,4095.0
2016-12-22 12:50:00,83.44,83.45,83.42,83.42,1200.0,73.4265,73.4353,73.4089,73.4089,1200.0
2016-12-22 13:00:00,83.41,83.44,83.37,83.42,2350.0,73.4001,73.4265,73.3649,73.4089,2350.0
2016-12-22 13:10:00,83.45,83.63,83.45,83.57,5533.0,73.4353,73.5937,73.4353,73.5409,5533.0
2016-12-22 13:20:00,83.62,83.62,83.53,83.55,1937.0,73.5849,73.5849,73.5057,73.5233,1937.0
2016-12-22 13:30:00,83.53,83.55,83.46,83.55,8422.0,73.5057,73.5233,73.4441,73.5233,8422.0
2016-12-22 13:40:00,83.57,83.8,83.57,83.78,6292.0,73.5409,73.7433,73.5409,73.7257,6292.0
2016-12-22 13:50:00,83.78,83.79,83.69,83.76,4506.0,73.7257,73.7345,73.6465,73.7081,4506.0
2016-12-22 14:00:00,83.76,83.8,83.76,83.8,3368.0,73.7081,73.7433,73.7081,73.7433,3368.0
2016-12-22 14:10:00,83.78,83.79,83.7,83.75,4553.0,73.7257,73.7345,73.6553,73.6993,4553.0
2016-12-22 14:20:00,83.75,83.75,83.69,83.72,3333.0,73.6993,73.6993,73.6465,73.6729,3333.0
2016-12-22 14:30:00,83.72,83.79,83.71,83.72,3966.0,73.6729,73.7345,73.6641,73.6729,3966.0
2016-12-22 14:40:00,83.7,83.76,83.7,83.76,5081.0,73.6553,73.7081,73.6553,73.7081,5081.0
2016-12-22 14:50:00,83.75,83.78,83.71,83.78,12459.0,73.6993,73.7257,73.6641,73.7257,12459.0
2016-12-22 15:00:00,83.78,83.79,83.68,83.73,12638.0,73.7257,73.7345,73.6377,73.6817,12638.0
2016-12-22 15:10:00,83.74,83.76,83.69,83.72,7013.0,73.6905,73.7081,73.6465,73.6729,7013.0
2016-12-22 15:20:00,83.7,83.73,83.7,83.71,5005.0,73.6553,73.6817,73.6553,73.6641,5005.0
2016-12-22 15:30:00,83.72,83.73,83.55,83.56,16992.0,73.6729,73.6817,73.5233,73.5321,16992.0
2016-12-22 15:40:00,83.57,83.61,83.56,83.57,23555.0,73.5409,73.5761,73.5321,73.5409,23555.0
2016-12-22 15:50:00,83.58,83.76,83.57,83.72,77870.0,73.5497,73.7081,73.5409,73.6729,77870.0
2016-12-23 09:30:00,83.62,83.8,83.3,83.73,8939.0,73.5849,73.7433,73.3033,73.6817,8939.0
2016-12-23 09:40:00,83.71,83.8,83.62,83.75,10654.0,73.6641,73.7433,73.5849,73.6993,10654.0
2016-12-23 09:50:00,83.75,83.8,83.47,83.58,19745.0,73.6993,73.7433,73.4529,73.5497,19745.0
2016-12-23 10:00:00,83.49,83.75,83.49,83.67,8317.0,73.4705,73.6993,73.4705,73.6289,8317.0
2016-12-23 10:10:00,83.68,83.68,83.53,83.53,1972.0,73.6377,73.6377,73.5057,73.5057,1972.0
2016-12-23 10:20:00,83.54,83.56,83.48,83.56,4289.0,73.5145,73.5321,73.4617,73.5321,4289.0
2016-12-23 10:30:00,83.53,83.63,83.53,83.53,2649.0,73.5057,73.5937,73.5057,73.5057,2649.0
2016-12-23 10:40:00,83.54,83.67,83.52,83.67,4714.0,73.5145,73.6289,73.4969,73.6289,4714.0
2016-12-23 10:50:00,83.72,83.72,83.52,83.53,6071.0,73.6729,73.6729,73.4969,73.5057,6071.0
2016-12-23 11:00:00,83.53,83.56,83.48,83.56,13658.0,73.5057,73.5321,73.4617,73.5321,13658.0
2016-12-23 11:10:00,83.54,83.56,83.39,83.39,17558.0,73.5145,73.5321,73.3825,73.3825,17558.0
2016-12-23 11:20:00,83.38,83.5,83.38,83.5,2028.0,73.3737,73.4793,73.3737,73.4793,2028.0
2016-12-23 11:30:00,83.51,83.51,83.37,83.37,2778.0,73.4881,73.4881,73.3649,73.3649,2778.0
2016-12-23 11:40:00,83.37,83.39,83.32,83.34,3234.0,73.3649,73.3825,73.3209,73.3385,3234.0
2016-12-23 11:50:00,83.35,83.36,83.32,83.35,2494.0,73.3473,73.3561,73.3209,73.3473,2494.0
2016-12-23 12:00:00,83.35,83.41,83.34,83.39,9730.0,73.3473,73.4001,73.3385,73.3825,9730.0
2016-12-23 12:10:00,83.38,83.41,83.36,83.39,1900.0,73.3737,73.4001,73.3561,73.3825,1900.0
2016-12-23 12:20:00,83.4,83.41,83.34,83.34,8565.0,73.3913,73.4001,73.3385,73.3385,8565.0
2016-12-23 12:30:00,83.35,83.37,83.34,83.34,2869.0,73.3473,73.3649,73.3385,73.3385,2869.0
2016-12-23 12:40:00,83.31,83.34,83.31,83.34,1700.0,73.3121,73.3385,73.3121,73.3385,1700.0
2016-12-23 12:50:00,83.32,83.32,83.27,83.27,2404.0,73.3209,73.3209,73.2769,73.2769,2404.0
2016-12-23 13:00:00,83.28,83.37,83.28,83.31,4910.0,73.2857,73.3649,73.2857,73.3121,4910.0
2016-12-23 13:10:00,83.3,83.33,83.25,83.29,4398.0,73.3033,73.3297,73.2593,73.2945,4398.0
2016-12-23 13:20:00,83.27,83.27,83.25,83.26,1600.0,73.2769,73.2769,73.2593,73.2681,1600.0
2016-12-23 13:30:00,83.27,83.3,83.25,83.25,2447.0,73.2769,73.3033,73.2593,73.2593,2447.0
2016-12-23 13:40:00,83.24,83.3,83.24,83.27,1320.0,73.2505,73.3033,73.2505,73.2769,1320.0
2016-12-23 13:50:00,83.27,83.29,83.23,83.26,3500.0,73.2769,73.2945,73.2417,73.2681,3500.0
2016-12-23 14:00:00,83.26,83.29,83.25,83.27,1633.0,73.2681,73.2945,73.2593,73.2769,1633.0
2016-12-23 14:10:00,83.25,83.28,83.22,83.26,5649.0,73.2593,73.2857,73.2329,73.2681,5649.0
2016-12-23 14:20:00,83.24,83.32,83.23,83.31,18950.0,73.2505,73.3209,73.2417,73.3121,18950.0
2016-12-23 14:30:00,83.33,83.33,83.26,83.3,3469.0,73.3297,73.3297,73.2681,73.3033,3469.0
2016-12-23 14:40:00,83.32,83.33,83.23,83.23,5500.0,73.3209,73.3297,73.2417,73.2417,5500.0
2016-12-23 14:50:00,83.22,83.26,83.21,83.23,3200.0,73.2329,73.2681,73.2241,73.2417,3200.0
2016-12-23 15:00:00,83.25,83.31,83.22,83.26,5342.0,73.2593,73.3121,73.2329,73.2681,5342.0
2016-12-23 15:10:00,83.28,83.34,83.26,83.32,7266.0,73.2857,73.3385,73.2681,73.3209,7266.0
2016-12-23 15:20:00,83.32,83.37,83.31,83.34,7272.0,73.3209,73.3649,73.3121,73.3385,7272.0
2016-12-23 15:30:00,83.34,83.34,83.29,83.3,7981.0,73.3385,73.3385,73.2945,73.3033,7981.0
2016-12-23 15:40:00,83.31,83.37,83.29,83.32,13316.0,73.3121,73.3649,73.2945,73.3209,13316.0
2016-12-23 15:50:00,83.33,83.41,83.29,83.4,51101.0,73.3297,73.4001,73.2945,73.3913,51101.0
2016-12-27 09:30:00,83.41,83.88,83.39,83.8,10003.0,73.4001,73.8137,73.3825,73.7433,10003.0
2016-12-27 09:40:00,83.81,84.07,83.71,83.93,23299.0,73.7521,73.9809,73.6641,73.8577,23299.0
2016-12-27 09:50:00,83.9,83.94,83.66,83.75,7402.0,73.8313,73.8665,73.6201,73.6993,7402.0
2016-12-27 10:00:00,83.75,83.8,83.71,83.75,12638.0,73.6993,73.7433,73.6641,73.6993,12638.0
2016-12-27 10:10:00,83.79,83.8,83.71,83.77,3392.0,73.7345,73.7433,73.6641,73.7169,3392.0
2016-12-27 10:20:00,83.76,83.84,83.72,83.79,2252.0,73.7081,73.7785,73.6729,73.7345,2252.0
2016-12-27 10:30:00,83.8,83.81,83.64,83.71,7182.0,73.7433,73.7521,73.6025,73.6641,7182.0
2016-12-27 10:40:00,83.75,83.75,83.51,83.53,15950.0,73.6993,73.6993,73.4881,73.5057,15950.0
2016-12-27 10:50:00,83.53,83.55,83.45,83.54,11653.0,73.5057,73.5233,73.4353,73.5145,11653.0
2016-12-27 11:00:00,83.51,83.53,83.49,83.53,3207.0,73.4881,73.5057,73.4705,73.5057,3207.0
2016-12-27 11:10:00,83.53,83.53,83.46,83.51,3669.0,73.5057,73.5057,73.4441,73.4881,3669.0
2016-12-27 11:20:00,83.52,83.59,83.5,83.59,10529.0,73.4969,73.5585,73.4793,73.5585,10529.0
2016-12-27 11:30:00,83.66,83.76,83.62,83.64,15165.0,73.6201,73.7081,73.5849,73.6025,15165.0
2016-12-27 11:40:00,83.63,83.64,83.59,83.62,5300.0,73.5937,73.6025,73.5585,73.5849,5300.0
2016-12-27 11:50:00,83.61,83.61,83.53,83.56,3527.0,73.5761,73.5761,73.5057,73.5321,3527.0
2016-12-27 12:00:00,83.57,83.57,83.43,83.51,3042.0,73.5409,73.5409,73.4177,73.4881,3042.0
2016-12-27 12:10:00,83.48,83.61,83.45,83.61,8833.0,73.4617,73.5761,73.4353,73.5761,8833.0
2016-12-27 12:20:00,83.59,83.59,83.56,83.58,2001.0,73.5585,73.5585,73.5321,73.5497,2001.0
2016-12-27 12:30:00,83.55,83.57,83.48,83.5,2854.0,73.5233,73.5409,73.4617,73.4793,2854.0
2016-12-27 12:40:00,83.5,83.53,83.45,83.46,5280.0,73.4793,73.5057,73.4353,73.4441,5280.0
2016-12-27 12:50:00,83.46,83.5,83.46,83.49,1444.0,73.4441,73.4793,73.4441,73.4705,1444.0
2016-12-27 13:00:00,83.48,83.48,83.45,83.47,3256.0,73.4617,73.4617,73.4353,73.4529,3256.0
2016-12-27 13:10:00,83.49,83.55,83.49,83.5,2738.0,73.4705,73.5233,73.4705,73.4793,2738.0
2016-12-27 13:20:00,83.5,83.6,83.5,83.59,4571.0,73.4793,73.5673,73.4793,73.5585,4571.0
2016-12-27 13:30:00,83.61,83.64,83.57,83.59,5363.0,73.5761,73.6025,73.5409,73.5585,5363.0
2016-12-27 13:40:00,83.58,83.58,83.47,83.47,5295.0,73.5497,73.5497,73.4529,73.4529,5295.0
2016-12-27 13:50:00,83.48,83.48,83.43,83.45,4317.0,73.4617,73.4617,73.4177,73.4353,4317.0
2016-12-27 14:00:00,83.48,83.48,83.42,83.44,4831.0,73.4617,73.4617,73.4089,73.4265,4831.0
2016-12-27 14:10:00,83.45,83.48,83.43,83.44,4864.0,73.4353,73.4617,73.4177,73.4265,4864.0
2016-12-27 14:20:00,83.44,83.49,83.41,83.45,6007.0,73.4265,73.4705,73.4001,73.4353,6007.0
2016-12-27 14:30:00,83.46,83.52,83.46,83.51,3781.0,73.4441,73.4969,73.4441,73.4881,3781.0
2016-12-27 14:40:00,83.54,83.59,83.54,83.58,3203.0,73.5145,73.5585,73.5145,73.5497,3203.0
2016-12-27 14:50:00,83.59,83.59,83.52,83.53,3699.0,73.5585,73.5585,73.4969,73.5057,3699.0
2016-12-27 15:00:00,83.53,83.59,83.53,83.59,3427.0,73.5057,73.5585,73.5057,73.5585,3427.0
2016-12-27 15:10:00,83.57,83.59,83.54,83.54,5039.0,73.5409,73.5585,73.5145,73.5145,5039.0
2016-12-27 15:20:00,83.51,83.58,83.51,83.57,4868.0,73.4881,73.5497,73.4881,73.5409,4868.0
2016-12-27 15:30:00,83.58,83.58,83.54,83.57,6161.0,73.5497,73.5497,73.5145,73.5409,6161.0
2016-12-27 15:40:00,83.59,83.65,83.58,83.6,13281.0,73.5585,73.6113,73.5497,73.5673,13281.0
2016-12-27 15:50:00,83.59,83.6,83.49,83.53,50102.0,73.5585,73.5673,73.4705,73.5057,50102.0
2016-12-28 09:30:00,83.6,83.73,83.33,83.35,10288.0,73.5673,73.6817,73.3297,73.3473,10288.0
2016-12-28 09:40:00,83.3,83.4,83.09,83.39,6166.0,73.3033,73.3913,73.1185,73.3825,6166.0
2016-12-28 09:50:00,83.38,83.38,83.07,83.07,2612.0,73.3737,73.3737,73.1009,73.1009,2612.0
2016-12-28 10:00:00,83.13,83.21,83.01,83.09,6116.0,73.1537,73.2241,73.0481,73.1185,6116.0
2016-12-28 10:10:00,83.16,83.2,83.0,83.0,2512.0,73.1801,73.2153,73.0393,73.0393,2512.0
2016-12-28 10:20:00,83.01,83.03,82.96,82.99,2239.0,73.0481,73.0657,73.0041,73.0305,2239.0
2016-12-28 10:30:00,82.95,83.15,82.95,83.0,10814.0,72.9953,73.1713,72.9953,73.0393,10814.0
2016-12-28 10:40:00,82.98,83.0,82.92,83.0,1407.0,73.0217,73.0393,72.9689,73.0393,1407.0
2016-12-28 10:50:00,83.0,83.03,82.96,83.02,3401.0,73.0393,73.0657,73.0041,73.0569,3401.0
2016-12-28 11:00:00,83.02,83.14,83.02,83.09,4800.0,73.0569,73.1625,73.0569,73.1185,4800.0
2016-12-28 11:10:00,83.09,83.2,83.09,83.11,1637.0,73.1185,73.2153,73.1185,73.1361,1637.0
2016-12-28 11:20:00,83.09,83.31,83.08,83.28,6558.0,73.1185,73.3121,73.1097,73.2857,6558.0
2016-12-28 11:30:00,83.28,83.38,83.26,83.34,2600.0,73.2857,73.3737,73.2681,73.3385,2600.0
2016-12-28 11:40:00,83.35,83.38,83.24,83.27,3776.0,73.3473,73.3737,73.2505,73.2769,3776.0
2016-12-28 11:50:00,83.25,83.28,83.17,83.24,4841.0,73.2593,73.2857,73.1889,73.2505,4841.0
2016-12-28 12:00:00,83.18,83.18,83.02,83.02,3143.0,73.1977,73.1977,73.0569,73.0569,3143.0
2016-12-28 12:10:00,83.0,83.01,82.91,82.94,5018.0,73.0393,73.0481,72.9601,72.9865,5018.0
2016-12-28 12:20:00,82.95,82.99,82.95,82.98,3129.0,72.9953,73.0305,72.9953,73.0217,3129.0
2016-12-28 12:30:00,82.97,82.98,82.89,82.93,2603.0,73.0129,73.0217,72.9425,72.9777,2603.0
2016-12-28 12:40:00,82.95,82.95,82.79,82.85,4347.0,72.9953,72.9953,72.8545,72.9073,4347.0
2016-12-28 12:50:00,82.85,82.94,82.85,82.86,2950.0,72.9073,72.9865,72.9073,72.9161,2950.0
2016-12-28 13:00:00,82.87,82.88,82.8,82.84,3062.0,72.9249,72.9337,72.8633,72.8985,3062.0
2016-12-28 13:10:00,82.88,82.96,82.88,82.96,3559.0,72.9337,73.0041,72.9337,73.0041,3559.0
2016-12-28 13:20:00,82.99,83.0,82.96,82.96,9930.0,73.0305,73.0393,73.0041,73.0041,9930.0
2016-12-28 13:30:00,82.97,82.99,82.96,82.99,1536.0,73.0129,73.0305,73.0041,73.0305,1536.0
2016-12-28 13:40:00,82.99,82.99,82.85,82.86,6961.0,73.0305,73.0305,72.9073,72.9161,6961.0
2016-12-28 13:50:00,82.88,82.91,82.83,82.89,10548.0,72.9337,72.9601,72.8897,72.9425,10548.0
2016-12-28 14:00:00,82.9,82.92,82.86,82.9,5478.0,72.9513,72.9689,72.9161,72.9513,5478.0
2016-12-28 14:10:00,82.88,82.91,82.85,82.85,2649.0,72.9337,72.9601,72.9073,72.9073,2649.0
2016-12-28 14:20:00,82.84,82.87,82.81,82.87,3503.0,72.8985,72.9249,72.8721,72.9249,3503.0
2016-12-28 14:30:00,82.89,82.92,82.85,82.87,2290.0,72.9425,72.9689,72.9073,72.9249,2290.0
2016-12-28 14:40:00,82.87,82.88,82.82,82.84,1920.0,72.9249,72.9337,72.8809,72.8985,1920.0
2016-12-28 14:50:00,82.81,82.84,82.74,82.81,5073.0,72.8721,72.8985,72.8105,72.8721,5073.0
2016-12-28 15:00:00,82.83,82.91,82.82,82.9,6740.0,72.8897,72.9601,72.8809,72.9513,6740.0
2016-12-28 15:10:00,82.91,82.95,82.88,82.88,4572.0,72.9601,72.9953,72.9337,72.9337,4572.0
2016-12-28 15:20:00,82.87,82.94,82.87,82.89,3429.0,72.9249,72.9865,72.9249,72.9425,3429.0
2016-12-28 15:30:00,82.89,82.93,82.82,82.84,8470.0,72.9425,72.9777,72.8809,72.8985,8470.0
2016-12-28 15:40:00,82.84,82.86,82.77,82.81,11585.0,72.8985,72.9161,72.8369,72.8721,11585.0
2016-12-28 15:50:00,82.82,82.89,82.81,82.85,28005.0,72.8809,72.9425,72.8721,72.9073,28005.0
2016-12-29 09:30:00,82.85,83.47,82.85,83.32,15155.0,72.9073,73.4529,72.9073,73.3209,15155.0
2016-12-29 09:40:00,83.37,83.41,82.94,82.94,4953.0,73.3649,73.4001,72.9865,72.9865,4953.0
2016-12-29 09:50:00,82.98,83.05,82.87,83.05,5100.0,73.0217,73.0833,72.9249,73.0833,5100.0
2016-12-29 10:00:00,83.12,83.12,83.03,83.1,3011.0,73.1449,73.1449,73.0657,73.1273,3011.0
2016-12-29 10:10:00,83.11,83.11,83.0,83.08,3831.0,73.1361,73.1361,73.0393,73.1097,3831.0
2016-12-29 10:20:00,83.09,83.1,82.98,83.01,8091.0,73.1185,73.1273,73.0217,73.0481,8091.0
2016-12-29 10:30:00,83.04,83.12,82.98,82.98,5000.0,73.0745,73.1449,73.0217,73.0217,5000.0
2016-12-29 10:40:00,82.97,82.99,82.91,82.95,1900.0,73.0129,73.0305,72.9601,72.9953,1900.0
2016-12-29 10:50:00,82.95,83.0,82.89,82.95,7616.0,72.9953,73.0393,72.9425,72.9953,7616.0
2016-12-29 11:00:00,82.92,83.01,82.92,82.99,3851.0,72.9689,73.0481,72.9689,73.0305,3851.0
2016-12-29 11:10:00,82.99,83.02,82.86,82.86,6405.0,73.0305,73.0569,72.9161,72.9161,6405.0
2016-12-29 11:20:00,82.87,82.87,82.67,82.7,8332.0,72.9249,72.9249,72.7489,72.7753,8332.0
2016-12-29 11:30:00,82.7,82.72,82.62,82.66,11442.0,72.7753,72.7929,72.7049,72.7401,11442.0
2016-12-29 11:40:00,82.63,82.71,82.6,82.64,3940.0,72.7137,72.7841,72.6873,72.7225,3940.0
2016-12-29 11:50:00,82.6,82.6,82.54,82.58,3590.0,72.6873,72.6873,72.6345,72.6697,3590.0
2016-12-29 12:00:00,82.62,82.71,82.62,82.62,2279.0,72.7049,72.7841,72.7049,72.7049,2279.0
2016-12-29 12:10:00,82.56,82.72,82.54,82.71,2519.0,72.6521,72.7929,72.6345,72.7841,2519.0
2016-12-29 12:20:00,82.75,82.85,82.72,82.85,3276.0,72.8193,72.9073,72.7929,72.9073,3276.0
2016-12-29 12:30:00,82.85,82.88,82.79,82.79,2357.0,72.9073,72.9337,72.8545,72.8545,2357.0
2016-12-29 12:40:00,82.8,82.82,82.7,82.7,8375.0,72.8633,72.8809,72.7753,72.7753,8375.0
2016-12-29 12:50:00,82.75,82.79,82.73,82.76,4098.0,72.8193,72.8545,72.8017,72.8281,4098.0
2016-12-29 13:00:00,82.77,82.84,82.76,82.81,4273.0,72.8369,72.8985,72.8281,72.8721,4273.0
2016-12-29 13:10:00,82.79,82.9,82.79,82.84,8346.0,72.8545,72.9513,72.8545,72.8985,8346.0
2016-12-29 13:20:00,82.85,82.92,82.84,82.92,6945.0,72.9073,72.9689,72.8985,72.9689,6945.0
2016-12-29 13:30:00,82.94,82.95,82.78,82.79,5893.0,72.9865,72.9953,72.8457,72.8545,5893.0
2016-12-29 13:40:00,82.78,82.78,82.69,82.78,7986.0,72.8457,72.8457,72.7665,72.8457,7986.0
2016-12-29 13:50:00,82.78,82.83,82.75,82.83,6137.0,72.8457,72.8897,72.8193,72.8897,6137.0
2016-12-29 14:00:00,82.84,82.96,82.83,82.88,6306.0,72.8985,73.0041,72.8897,72.9337,6306.0
2016-12-29 14:10:00,82.88,82.88,82.8,82.86,5114.0,72.9337,72.9337,72.8633,72.9161,5114.0
2016-12-29 14:20:00,82.86,82.91,82.8,82.8,5539.0,72.9161,72.9601,72.8633,72.8633,5539.0
2016-12-29 14:30:00,82.83,82.85,82.75,82.81,5966.0,72.8897,72.9073,72.8193,72.8721,5966.0
2016-12-29 14:40:00,82.8,82.85,82.78,82.84,4850.0,72.8633,72.9073,72.8457,72.8985,4850.0
2016-12-29 14:50:00,82.82,82.93,82.81,82.92,8073.0,72.8809,72.9777,72.8721,72.9689,8073.0
2016-12-29 15:00:00,82.91,82.92,82.82,82.85,7799.0,72.9601,72.9689,72.8809,72.9073,7799.0
2016-12-29 15:10:00,82.85,82.91,82.84,82.89,6936.0,72.9073,72.9601,72.8985,72.9425,6936.0
2016-12-29 15:20:00,82.9,82.93,82.88,82.88,12007.0,72.9513,72.9777,72.9337,72.9337,12007.0
2016-12-29 15:30:00,82.89,82.92,82.8,82.84,16050.0,72.9425,72.9689,72.8633,72.8985,16050.0
2016-12-29 15:40:00,82.83,82.86,82.79,82.8,13436.0,72.8897,72.9161,72.8545,72.8633,13436.0
2016-12-29 15:50:00,82.8,82.89,82.8,82.86,37448.0,72.8633,72.9425,72.8633,72.9161,37448.0
2016-12-30 09:30:00,83.17,83.34,82.86,83.03,8941.0,73.1889,73.3385,72.9161,73.0657,8941.0
2016-12-30 09:40:00,83.06,83.13,82.82,83.0,4908.0,73.0921,73.1537,72.8809,73.0393,4908.0
2016-12-30 09:50:00,82.96,82.96,82.68,82.71,5368.0,73.0041,73.0041,72.7577,72.7841,5368.0
2016-12-30 10:00:00,82.7,82.92,82.63,82.87,9095.0,72.7753,72.9689,72.7137,72.9249,9095.0
2016-12-30 10:10:00,82.9,82.97,82.88,82.89,4872.0,72.9513,73.0129,72.9337,72.9425,4872.0
2016-12-30 10:20:00,82.86,82.89,82.79,82.85,4803.0,72.9161,72.9425,72.8545,72.9073,4803.0
2016-12-30 10:30:00,82.83,82.94,82.83,82.84,2337.0,72.8897,72.9865,72.8897,72.8985,2337.0
2016-12-30 10:40:00,82.81,82.82,82.7,82.72,6577.0,72.8721,72.8809,72.7753,72.7929,6577.0
2016-12-30 10:50:00,82.71,82.8,82.66,82.75,6066.0,72.7841,72.8633,72.7401,72.8193,6066.0
2016-12-30 11:00:00,82.81,82.81,82.74,82.74,2300.0,72.8721,72.8721,72.8105,72.8105,2300.0
2016-12-30 11:10:00,82.76,82.97,82.76,82.96,4033.0,72.8281,73.0129,72.8281,73.0041,4033.0
2016-12-30 11:20:00,82.95,83.0,82.89,82.97,3873.0,72.9953,73.0393,72.9425,73.0129,3873.0
2016-12-30 11:30:00,82.96,82.98,82.89,82.89,4443.0,73.0041,73.0217,72.9425,72.9425,4443.0
2016-12-30 11:40:00,82.93,83.1,82.93,83.06,2901.0,72.9777,73.1273,72.9777,73.0921,2901.0
2016-12-30 11:50:00,83.03,83.06,82.95,82.96,3750.0,73.0657,73.0921,72.9953,73.0041,3750.0
2016-12-30 12:00:00,82.94,82.95,82.85,82.86,2200.0,72.9865,72.9953,72.9073,72.9161,2200.0
2016-12-30 12:10:00,82.88,83.01,82.88,82.96,1759.0,72.9337,73.0481,72.9337,73.0041,1759.0
2016-12-30 12:20:00,82.96,82.98,82.89,82.96,2918.0,73.0041,73.0217,72.9425,73.0041,2918.0
2016-12-30 12:30:00,82.93,82.93,82.8,82.81,4470.0,72.9777,72.9777,72.8633,72.8721,4470.0
2016-12-30 12:40:00,82.79,82.79,82.7,82.71,4068.0,72.8545,72.8545,72.7753,72.7841,4068.0
2016-12-30 12:50:00,82.71,82.71,82.62,82.69,3708.0,72.7841,72.7841,72.7049,72.7665,3708.0
2016-12-30 13:00:00,82.68,82.69,82.63,82.63,3174.0,72.7577,72.7665,72.7137,72.7137,3174.0
2016-12-30 13:10:00,82.61,82.63,82.56,82.61,6058.0,72.6961,72.7137,72.6521,72.6961,6058.0
2016-12-30 13:20:00,82.62,82.74,82.62,82.68,5492.0,72.7049,72.8105,72.7049,72.7577,5492.0
2016-12-30 13:30:00,82.7,82.7,82.64,82.7,3246.0,72.7753,72.7753,72.7225,72.7753,3246.0
2016-12-30 13:40:00,82.73,82.74,82.64,82.7,3111.0,72.8017,72.8105,72.7225,72.7753,3111.0
2016-12-30 13:50:00,82.67,82.74,82.66,82.7,3500.0,72.7489,72.8105,72.7401,72.7753,3500.0
2016-12-30 14:00:00,82.69,82.71,82.65,82.65,4231.0,72.7665,72.7841,72.7313,72.7313,4231.0
2016-12-30 14:10:00,82.65,82.75,82.61,82.75,3617.0,72.7313,72.8193,72.6961,72.8193,3617.0
2016-12-30 14:20:00,82.77,82.77,82.72,82.73,5269.0,72.8369,72.8369,72.7929,72.8017,5269.0
2016-12-30 14:30:00,82.72,82.81,82.7,82.79,3617.0,72.7929,72.8721,72.7753,72.8545,3617.0
2016-12-30 14:40:00,82.82,82.83,82.69,82.69,4159.0,72.8809,72.8897,72.7665,72.7665,4159.0
2016-12-30 14:50:00,82.67,82.72,82.62,82.65,4122.0,72.7489,72.7929,72.7049,72.7313,4122.0
2016-12-30 15:00:00,82.68,82.74,82.64,82.73,5251.0,72.7577,72.8105,72.7225,72.8017,5251.0
2016-12-30 15:10:00,82.74,82.9,82.72,82.89,9006.0,72.8105,72.9513,72.7929,72.9425,9006.0
2016-12-30 15:20:00,82.89,83.01,82.85,83.01,12176.0,72.9425,73.0481,72.9073,73.0481,12176.0
2016-12-30 15:30:00,82.99,83.0,82.82,82.84,13033.0,73.0305,73.0393,72.8809,72.8985,13033.0
2016-12-30 15:40:00,82.84,82.85,82.68,82.7,19097.0,72.8985,72.9073,72.7577,72.7753,19097.0
2016-12-30 15:50:00,82.67,82.94,82.65,82.94,82023.0,72.7489,72.9865,72.7313,72.9865,82023.0
2017-01-03 09:30:00,83.39,83.7,83.26,83.3,34233.0,73.3825,73.6553,73.2681,73.3033,34233.0
2017-01-03 09:40:00,83.17,83.39,83.02,83.18,20933.0,73.1889,73.3825,73.0569,73.1977,20933.0
2017-01-03 09:50:00,83.18,83.42,83.08,83.35,11924.0,73.1977,73.4089,73.1097,73.3473,11924.0
2017-01-03 10:00:00,83.38,83.88,83.24,83.86,13988.0,73.3737,73.8137,73.2505,73.7961,13988.0
2017-01-03 10:10:00,83.92,83.92,83.62,83.79,10599.0,73.8489,73.8489,73.5849,73.7345,10599.0
2017-01-03 10:20:00,83.83,83.86,83.72,83.77,17276.0,73.7697,73.7961,73.6729,73.7169,17276.0
2017-01-03 10:30:00,83.73,83.84,83.7,83.74,21715.0,73.6817,73.7785,73.6553,73.6905,21715.0
2017-01-03 10:40:00,83.73,83.82,83.72,83.74,24308.0,73.6817,73.7609,73.6729,73.6905,24308.0
2017-01-03 10:50:00,83.73,83.76,83.5,83.55,32367.0,73.6817,73.7081,73.4793,73.5233,32367.0
2017-01-03 11:00:00,83.54,83.61,83.37,83.57,24294.0,73.5145,73.5761,73.3649,73.5409,24294.0
2017-01-03 11:10:00,83.58,83.6,83.5,83.54,27818.0,73.5497,73.5673,73.4793,73.5145,27818.0
2017-01-03 11:20:00,83.55,83.69,83.55,83.6,21897.0,73.5233,73.6465,73.5233,73.5673,21897.0
2017-01-03 11:30:00,83.59,83.77,83.58,83.68,30580.0,73.5585,73.7169,73.5497,73.6377,30580.0
2017-01-03 11:40:00,83.7,83.7,83.54,83.62,17928.0,73.6553,73.6553,73.5145,73.5849,17928.0
2017-01-03 11:50:00,83.61,83.73,83.58,83.73,15295.0,73.5761,73.6817,73.5497,73.6817,15295.0
2017-01-03 12:00:00,83.74,83.83,83.69,83.78,22037.0,73.6905,73.7697,73.6465,73.7257,22037.0
2017-01-03 12:10:00,83.79,83.88,83.78,83.8,25287.0,73.7345,73.8137,73.7257,73.7433,25287.0
2017-01-03 12:20:00,83.81,83.83,83.74,83.8,17266.0,73.7521,73.7697,73.6905,73.7433,17266.0
2017-01-03 12:30:00,83.79,83.85,83.64,83.64,18847.0,73.7345,73.7873,73.6025,73.6025,18847.0
2017-01-03 12:40:00,83.62,83.66,83.57,83.63,11390.0,73.5849,73.6201,73.5409,73.5937,11390.0
2017-01-03 12:50:00,83.65,83.72,83.57,83.69,7772.0,73.6113,73.6729,73.5409,73.6465,7772.0
2017-01-03 13:00:00,83.7,83.75,83.62,83.63,7279.0,73.6553,73.6993,73.5849,73.5937,7279.0
2017-01-03 13:10:00,83.62,83.64,83.58,83.58,7527.0,73.5849,73.6025,73.5497,73.5497,7527.0
2017-01-03 13:20:00,83.59,83.71,83.59,83.66,9578.0,73.5585,73.6641,73.5585,73.6201,9578.0
2017-01-03 13:30:00,83.66,83.7,83.62,83.63,6935.0,73.6201,73.6553,73.5849,73.5937,6935.0
2017-01-03 13:40:00,83.62,83.64,83.47,83.49,11300.0,73.5849,73.6025,73.4529,73.4705,11300.0
2017-01-03 13:50:00,83.49,83.55,83.47,83.47,9769.0,73.4705,73.5233,73.4529,73.4529,9769.0
2017-01-03 14:00:00,83.49,83.54,83.43,83.43,14651.0,73.4705,73.5145,73.4177,73.4177,14651.0
2017-01-03 14:10:00,83.43,83.47,83.41,83.45,5378.0,73.4177,73.4529,73.4001,73.4353,5378.0
2017-01-03 14:20:00,83.44,83.49,83.43,83.45,8298.0,73.4265,73.4705,73.4177,73.4353,8298.0
2017-01-03 14:30:00,83.45,83.47,83.32,83.32,11163.0,73.4353,73.4529,73.3209,73.3209,11163.0
2017-01-03 14:40:00,83.3,83.43,83.3,83.4,10262.0,73.3033,73.4177,73.3033,73.3913,10262.0
2017-01-03 14:50:00,83.4,83.44,83.36,83.44,12961.0,73.3913,73.4265,73.3561,73.4265,12961.0
2017-01-03 15:00:00,83.44,83.55,83.44,83.51,12653.0,73.4265,73.5233,73.4265,73.4881,12653.0
2017-01-03 15:10:00,83.51,83.53,83.46,83.47,15797.0,73.4881,73.5057,73.4441,73.4529,15797.0
2017-01-03 15:20:00,83.47,83.48,83.36,83.42,11536.0,73.4529,73.4617,73.3561,73.4089,11536.0
2017-01-03 15:30:00,83.42,83.53,83.38,83.52,23222.0,73.4089,73.5057,73.3737,73.4969,23222.0
2017-01-03 15:40:00,83.53,83.69,83.53,83.65,42336.0,73.5057,73.6465,73.5057,73.6113,42336.0
2017-01-03 15:50:00,83.66,83.69,83.58,83.61,85263.0,73.6201,73.6465,73.5497,73.5761,85263.0
2017-01-04 09:30:00,83.55,83.8,83.28,83.69,18702.0,73.5233,73.7433,73.2857,73.6465,18702.0
2017-01-04 09:40:00,83.61,83.77,83.5,83.6,10550.0,73.5761,73.7169,73.4793,73.5673,10550.0
2017-01-04 09:50:00,83.61,83.81,83.61,83.74,7605.0,73.5761,73.7521,73.5761,73.6905,7605.0
2017-01-04 10:00:00,83.74,83.93,83.61,83.66,17542.0,73.6905,73.8577,73.5761,73.6201,17542.0
2017-01-04 10:10:00,83.59,83.66,83.55,83.59,6066.0,73.5585,73.6201,73.5233,73.5585,6066.0
2017-01-04 10:20:00,83.59,83.83,83.59,83.61,14015.0,73.5585,73.7697,73.5585,73.5761,14015.0
2017-01-04 10:30:00,83.61,83.7,83.48,83.48,20236.0,73.5761,73.6553,73.4617,73.4617,20236.0
2017-01-04 10:40:00,83.47,83.66,83.47,83.66,10591.0,73.4529,73.6201,73.4529,73.6201,10591.0
2017-01-04 10:50:00,83.67,83.73,83.59,83.59,7634.0,73.6289,73.6817,73.5585,73.5585,7634.0
2017-01-04 11:00:00,83.58,83.85,83.58,83.78,12418.0,73.5497,73.7873,73.5497,73.7257,12418.0
2017-01-04 11:10:00,83.78,83.8,83.59,83.61,18671.0,73.7257,73.7433,73.5585,73.5761,18671.0
2017-01-04 11:20:00,83.6,83.62,83.46,83.54,14186.0,73.5673,73.5849,73.4441,73.5145,14186.0
2017-01-04 11:30:00,83.5,83.57,83.49,83.54,9994.0,73.4793,73.5409,73.4705,73.5145,9994.0
2017-01-04 11:40:00,83.53,83.53,83.42,83.44,11135.0,73.5057,73.5057,73.4089,73.4265,11135.0
2017-01-04 11:50:00,83.47,83.56,83.43,83.49,9560.0,73.4529,73.5321,73.4177,73.4705,9560.0
2017-01-04 12:00:00,83.51,83.54,83.44,83.45,9053.0,73.4881,73.5145,73.4265,73.4353,9053.0
2017-01-04 12:10:00,83.46,83.47,83.39,83.42,6191.0,73.4441,73.4529,73.3825,73.4089,6191.0
2017-01-04 12:20:00,83.41,83.45,83.39,83.39,5750.0,73.4001,73.4353,73.3825,73.3825,5750.0
2017-01-04 12:30:00,83.39,83.43,83.37,83.39,6859.0,73.3825,73.4177,73.3649,73.3825,6859.0
2017-01-04 12:40:00,83.41,83.45,83.4,83.42,6399.0,73.4001,73.4353,73.3913,73.4089,6399.0
2017-01-04 12:50:00,83.41,83.45,83.4,83.44,4985.0,73.4001,73.4353,73.3913,73.4265,4985.0
2017-01-04 13:00:00,83.42,83.46,83.29,83.29,11988.0,73.4089,73.4441,73.2945,73.2945,11988.0
2017-01-04 13:10:00,83.32,83.34,83.28,83.29,11873.0,73.3209,73.3385,73.2857,73.2945,11873.0
2017-01-04 13:20:00,83.3,83.3,83.18,83.2,14727.0,73.3033,73.3033,73.1977,73.2153,14727.0
2017-01-04 13:30:00,83.21,83.21,83.15,83.16,11314.0,73.2241,73.2241,73.1713,73.1801,11314.0
2017-01-04 13:40:00,83.18,83.18,83.12,83.16,9086.0,73.1977,73.1977,73.1449,73.1801,9086.0
2017-01-04 13:50:00,83.17,83.27,83.16,83.27,7031.0,73.1889,73.2769,73.1801,73.2769,7031.0
2017-01-04 14:00:00,83.24,83.28,83.19,83.28,9241.0,73.2505,73.2857,73.2065,73.2857,9241.0
2017-01-04 14:10:00,83.32,83.38,83.21,83.38,10278.0,73.3209,73.3737,73.2241,73.3737,10278.0
2017-01-04 14:20:00,83.39,83.4,83.31,83.37,10425.0,73.3825,73.3913,73.3121,73.3649,10425.0
2017-01-04 14:30:00,83.37,83.5,83.37,83.48,12555.0,73.3649,73.4793,73.3649,73.4617,12555.0
2017-01-04 14:40:00,83.47,83.48,83.33,83.36,13053.0,73.4529,73.4617,73.3297,73.3561,13053.0
2017-01-04 14:50:00,83.38,83.39,83.34,83.38,6634.0,73.3737,73.3825,73.3385,73.3737,6634.0
2017-01-04 15:00:00,83.37,83.45,83.36,83.44,10235.0,73.3649,73.4353,73.3561,73.4265,10235.0
2017-01-04 15:10:00,83.45,83.54,83.44,83.53,18831.0,73.4353,73.5145,73.4265,73.5057,18831.0
2017-01-04 15:20:00,83.52,83.52,83.45,83.48,9569.0,73.4969,73.4969,73.4353,73.4617,9569.0
2017-01-04 15:30:00,83.47,83.53,83.44,83.52,14908.0,73.4529,73.5057,73.4265,73.4969,14908.0
2017-01-04 15:40:00,83.52,83.55,83.48,83.48,21189.0,73.4969,73.5233,73.4617,73.4617,21189.0
2017-01-04 15:50:00,83.48,83.51,83.4,83.49,68593.0,73.4617,73.4881,73.3913,73.4705,68593.0
2017-01-05 09:30:00,83.24,83.63,83.14,83.48,12908.0,73.2505,73.5937,73.1625,73.4617,12908.0
2017-01-05 09:40:00,83.41,83.41,83.26,83.29,4089.0,73.4001,73.4001,73.2681,73.2945,4089.0
2017-01-05 09:50:00,83.24,83.27,82.85,82.86,68061.0,73.2505,73.2769,72.9073,72.9161,68061.0
2017-01-05 10:00:00,82.87,83.32,82.83,83.32,13587.0,72.9249,73.3209,72.8897,73.3209,13587.0
2017-01-05 10:10:00,83.31,83.46,83.2,83.36,16756.0,73.3121,73.4441,73.2153,73.3561,16756.0
2017-01-05 10:20:00,83.37,83.41,83.29,83.33,6488.0,73.3649,73.4001,73.2945,73.3297,6488.0
2017-01-05 10:30:00,83.35,83.36,83.19,83.24,7326.0,73.3473,73.3561,73.2065,73.2505,7326.0
2017-01-05 10:40:00,83.19,83.21,82.82,82.88,14656.0,73.2065,73.2241,72.8809,72.9337,14656.0
2017-01-05 10:50:00,82.87,82.89,82.68,82.89,8755.0,72.9249,72.9425,72.7577,72.9425,8755.0
2017-01-05 11:00:00,82.84,82.91,82.56,82.56,6633.0,72.8985,72.9601,72.6521,72.6521,6633.0
2017-01-05 11:10:00,82.55,82.56,82.47,82.53,6061.0,72.6433,72.6521,72.5729,72.6257,6061.0
2017-01-05 11:20:00,82.54,82.54,82.42,82.44,4600.0,72.6345,72.6345,72.5289,72.5465,4600.0
2017-01-05 11:30:00,82.42,82.48,82.32,82.37,10335.0,72.5289,72.5817,72.4409,72.4849,10335.0
2017-01-05 11:40:00,82.37,82.37,82.22,82.25,18863.0,72.4849,72.4849,72.3529,72.3793,18863.0
2017-01-05 11:50:00,82.24,82.26,82.17,82.2,4612.0,72.3705,72.3881,72.3089,72.3353,4612.0
2017-01-05 12:00:00,82.2,82.21,82.11,82.15,6706.0,72.3353,72.3441,72.2561,72.2913,6706.0
2017-01-05 12:10:00,82.17,82.23,82.15,82.23,5595.0,72.3089,72.3617,72.2913,72.3617,5595.0
2017-01-05 12:20:00,82.18,82.18,82.12,82.14,4778.0,72.3177,72.3177,72.2649,72.2825,4778.0
2017-01-05 12:30:00,82.15,82.16,82.08,82.15,16458.0,72.2913,72.3001,72.2297,72.2913,16458.0
2017-01-05 12:40:00,82.16,82.2,82.0,82.1,9265.0,72.3001,72.3353,72.1593,72.2473,9265.0
2017-01-05 12:50:00,82.12,82.2,82.11,82.12,3883.0,72.2649,72.3353,72.2561,72.2649,3883.0
2017-01-05 13:00:00,82.12,82.17,82.1,82.15,5598.0,72.2649,72.3089,72.2473,72.2913,5598.0
2017-01-05 13:10:00,82.18,82.31,82.16,82.29,8269.0,72.3177,72.4321,72.3001,72.4145,8269.0
2017-01-05 13:20:00,82.28,82.37,82.26,82.36,9189.0,72.4057,72.4849,72.3881,72.4761,9189.0
2017-01-05 13:30:00,82.35,82.53,82.33,82.49,5200.0,72.4673,72.6257,72.4497,72.5905,5200.0
2017-01-05 13:40:00,82.5,82.54,82.44,82.44,10271.0,72.5993,72.6345,72.5465,72.5465,10271.0
2017-01-05 13:50:00,82.43,82.5,82.43,82.44,3700.0,72.5377,72.5993,72.5377,72.5465,3700.0
2017-01-05 14:00:00,82.49,82.49,82.45,82.49,2052.0,72.5905,72.5905,72.5553,72.5905,2052.0
2017-01-05 14:10:00,82.52,82.55,82.45,82.45,4211.0,72.6169,72.6433,72.5553,72.5553,4211.0
2017-01-05 14:20:00,82.47,82.52,82.43,82.45,10378.0,72.5729,72.6169,72.5377,72.5553,10378.0
2017-01-05 14:30:00,82.46,82.48,82.41,82.46,4111.0,72.5641,72.5817,72.5201,72.5641,4111.0
2017-01-05 14:40:00,82.45,82.48,82.45,82.48,10044.0,72.5553,72.5817,72.5553,72.5817,10044.0
2017-01-05 14:50:00,82.48,82.54,82.45,82.47,6919.0,72.5817,72.6345,72.5553,72.5729,6919.0
2017-01-05 15:00:00,82.47,82.55,82.47,82.5,7334.0,72.5729,72.6433,72.5729,72.5993,7334.0
2017-01-05 15:10:00,82.5,82.55,82.47,82.55,15387.0,72.5993,72.6433,72.5729,72.6433,15387.0
2017-01-05 15:20:00,82.54,82.59,82.49,82.57,23082.0,72.6345,72.6785,72.5905,72.6609,23082.0
2017-01-05 15:30:00,82.61,82.61,82.49,82.52,20596.0,72.6961,72.6961,72.5905,72.6169,20596.0
2017-01-05 15:40:00,82.54,82.66,82.52,82.59,18474.0,72.6345,72.7401,72.6169,72.6785,18474.0
2017-01-05 15:50:00,82.6,82.68,82.55,82.64,58916.0,72.6873,72.7577,72.6433,72.7225,58916.0
2017-01-06 09:30:00,82.88,83.09,82.51,82.51,7181.0,72.9337,73.1185,72.6081,72.6081,7181.0
2017-01-06 09:40:00,82.64,82.72,82.53,82.66,5169.0,72.7225,72.7929,72.6257,72.7401,5169.0
2017-01-06 09:50:00,82.65,82.9,82.61,82.75,11194.0,72.7313,72.9513,72.6961,72.8193,11194.0
2017-01-06 10:00:00,82.8,82.96,82.8,82.95,4133.0,72.8633,73.0041,72.8633,72.9953,4133.0
2017-01-06 10:10:00,82.9,83.0,82.78,82.87,8153.0,72.9513,73.0393,72.8457,72.9249,8153.0
2017-01-06 10:20:00,82.93,82.96,82.7,82.87,10288.0,72.9777,73.0041,72.7753,72.9249,10288.0
2017-01-06 10:30:00,82.88,82.93,82.8,82.86,85247.0,72.9337,72.9777,72.8633,72.9161,85247.0
2017-01-06 10:40:00,82.86,83.13,82.82,83.13,16531.0,72.9161,73.1537,72.8809,73.1537,16531.0
2017-01-06 10:50:00,83.11,83.32,83.09,83.27,7910.0,73.1361,73.3209,73.1185,73.2769,7910.0
2017-01-06 11:00:00,83.29,83.29,83.19,83.19,2406.0,73.2945,73.2945,73.2065,73.2065,2406.0
2017-01-06 11:10:00,83.19,83.28,83.19,83.28,3628.0,73.2065,73.2857,73.2065,73.2857,3628.0
2017-01-06 11:20:00,83.29,83.41,83.24,83.4,13837.0,73.2945,73.4001,73.2505,73.3913,13837.0
2017-01-06 11:30:00,83.37,83.37,83.3,83.3,2262.0,73.3649,73.3649,73.3033,73.3033,2262.0
2017-01-06 11:40:00,83.35,83.36,83.3,83.32,1500.0,73.3473,73.3561,73.3033,73.3209,1500.0
2017-01-06 11:50:00,83.29,83.3,83.21,83.21,6124.0,73.2945,73.3033,73.2241,73.2241,6124.0
2017-01-06 12:00:00,83.19,83.19,83.15,83.19,2892.0,73.2065,73.2065,73.1713,73.2065,2892.0
2017-01-06 12:10:00,83.18,83.25,83.17,83.25,1480.0,73.1977,73.2593,73.1889,73.2593,1480.0
2017-01-06 12:20:00,83.24,83.27,83.16,83.18,14512.0,73.2505,73.2769,73.1801,73.1977,14512.0
2017-01-06 12:30:00,83.2,83.25,83.19,83.19,1457.0,73.2153,73.2593,73.2065,73.2065,1457.0
2017-01-06 12:40:00,83.21,83.25,83.2,83.21,1700.0,73.2241,73.2593,73.2153,73.2241,1700.0
2017-01-06 12:50:00,83.22,83.22,83.17,83.2,2900.0,73.2329,73.2329,73.1889,73.2153,2900.0
2017-01-06 13:00:00,83.2,83.23,83.18,83.22,2900.0,73.2153,73.2417,73.1977,73.2329,2900.0
2017-01-06 13:10:00,83.21,83.21,83.18,83.19,2828.0,73.2241,73.2241,73.1977,73.2065,2828.0
2017-01-06 13:20:00,83.2,83.25,83.1,83.1,3623.0,73.2153,73.2593,73.1273,73.1273,3623.0
2017-01-06 13:30:00,83.08,83.18,83.08,83.13,23686.0,73.1097,73.1977,73.1097,73.1537,23686.0
2017-01-06 13:40:00,83.16,83.18,83.08,83.08,8248.0,73.1801,73.1977,73.1097,73.1097,8248.0
2017-01-06 13:50:00,83.07,83.07,83.0,83.04,13722.0,73.1009,73.1009,73.0393,73.0745,13722.0
2017-01-06 14:00:00,83.05,83.14,83.03,83.09,14062.0,73.0833,73.1625,73.0657,73.1185,14062.0
2017-01-06 14:10:00,83.09,83.16,83.03,83.15,24251.0,73.1185,73.1801,73.0657,73.1713,24251.0
2017-01-06 14:20:00,83.09,83.11,82.92,82.98,8575.0,73.1185,73.1361,72.9689,73.0217,8575.0
2017-01-06 14:30:00,83.0,83.07,82.99,83.05,4502.0,73.0393,73.1009,73.0305,73.0833,4502.0
2017-01-06 14:40:00,83.02,83.04,82.98,82.98,2697.0,73.0569,73.0745,73.0217,73.0217,2697.0
2017-01-06 14:50:00,83.0,83.01,82.94,82.95,4576.0,73.0393,73.0481,72.9865,72.9953,4576.0
2017-01-06 15:00:00,82.97,82.99,82.91,82.94,4784.0,73.0129,73.0305,72.9601,72.9865,4784.0
2017-01-06 15:10:00,82.95,82.99,82.95,82.97,2637.0,72.9953,73.0305,72.9953,73.0129,2637.0
2017-01-06 15:20:00,82.99,82.99,82.88,82.89,8228.0,73.0305,73.0305,72.9337,72.9425,8228.0
2017-01-06 15:30:00,82.89,82.95,82.86,82.95,12286.0,72.9425,72.9953,72.9161,72.9953,12286.0
2017-01-06 15:40:00,82.97,83.08,82.97,83.0,18239.0,73.0129,73.1097,73.0129,73.0393,18239.0
2017-01-06 15:50:00,83.01,83.01,82.86,82.88,43602.0,73.0481,73.0481,72.9161,72.9337,43602.0
2017-01-09 09:30:00,82.89,82.93,82.6,82.92,7696.0,72.9425,72.9777,72.6873,72.9689,7696.0
2017-01-09 09:40:00,82.92,82.96,82.77,82.77,4449.0,72.9689,73.0041,72.8369,72.8369,4449.0
2017-01-09 09:50:00,82.8,82.85,82.7,82.72,29891.0,72.8633,72.9073,72.7753,72.7929,29891.0
2017-01-09 10:00:00,82.76,82.84,82.57,82.65,18100.0,72.8281,72.8985,72.6609,72.7313,18100.0
2017-01-09 10:10:00,82.58,82.71,82.58,82.67,8000.0,72.6697,72.7841,72.6697,72.7489,8000.0
2017-01-09 10:20:00,82.7,82.79,82.61,82.68,10772.0,72.7753,72.8545,72.6961,72.7577,10772.0
2017-01-09 10:30:00,82.66,82.66,82.58,82.64,2657.0,72.7401,72.7401,72.6697,72.7225,2657.0
2017-01-09 10:40:00,82.65,82.68,82.6,82.67,2500.0,72.7313,72.7577,72.6873,72.7489,2500.0
2017-01-09 10:50:00,82.69,82.77,82.69,82.71,5605.0,72.7665,72.8369,72.7665,72.7841,5605.0
2017-01-09 11:00:00,82.7,82.77,82.6,82.73,5700.0,72.7753,72.8369,72.6873,72.8017,5700.0
2017-01-09 11:10:00,82.75,82.76,82.69,82.74,9000.0,72.8193,72.8281,72.7665,72.8105,9000.0
2017-01-09 11:20:00,82.81,82.82,82.65,82.69,4224.0,72.8721,72.8809,72.7313,72.7665,4224.0
2017-01-09 11:30:00,82.7,82.77,82.68,82.76,2110.0,72.7753,72.8369,72.7577,72.8281,2110.0
2017-01-09 11:40:00,82.72,82.86,82.69,82.86,5443.0,72.7929,72.9161,72.7665,72.9161,5443.0
2017-01-09 11:50:00,82.84,83.0,82.84,82.89,11086.0,72.8985,73.0393,72.8985,72.9425,11086.0
2017-01-09 12:00:00,82.9,83.04,82.87,83.01,7199.0,72.9513,73.0745,72.9249,73.0481,7199.0
2017-01-09 12:10:00,82.99,82.99,82.86,82.86,9400.0,73.0305,73.0305,72.9161,72.9161,9400.0
2017-01-09 12:20:00,82.9,82.95,82.88,82.93,2302.0,72.9513,72.9953,72.9337,72.9777,2302.0
2017-01-09 12:30:00,82.94,82.97,82.75,82.75,6358.0,72.9865,73.0129,72.8193,72.8193,6358.0
2017-01-09 12:40:00,82.78,82.86,82.77,82.79,5360.0,72.8457,72.9161,72.8369,72.8545,5360.0
2017-01-09 12:50:00,82.79,82.81,82.73,82.73,900.0,72.8545,72.8721,72.8017,72.8017,900.0
2017-01-09 13:00:00,82.73,82.8,82.68,82.76,4319.0,72.8017,72.8633,72.7577,72.8281,4319.0
2017-01-09 13:10:00,82.73,82.8,82.72,82.74,4744.0,72.8017,72.8633,72.7929,72.8105,4744.0
2017-01-09 13:20:00,82.74,82.8,82.72,82.8,9333.0,72.8105,72.8633,72.7929,72.8633,9333.0
2017-01-09 13:30:00,82.79,82.79,82.73,82.73,6521.0,72.8545,72.8545,72.8017,72.8017,6521.0
2017-01-09 13:40:00,82.75,82.8,82.73,82.76,5223.0,72.8193,72.8633,72.8017,72.8281,5223.0
2017-01-09 13:50:00,82.78,82.82,82.74,82.82,8630.0,72.8457,72.8809,72.8105,72.8809,8630.0
2017-01-09 14:00:00,82.83,82.9,82.83,82.88,5867.0,72.8897,72.9513,72.8897,72.9337,5867.0
2017-01-09 14:10:00,82.87,82.92,82.82,82.92,12139.0,72.9249,72.9689,72.8809,72.9689,12139.0
2017-01-09 14:20:00,82.91,82.91,82.79,82.82,10029.0,72.9601,72.9601,72.8545,72.8809,10029.0
2017-01-09 14:30:00,82.84,82.84,82.72,82.76,7919.0,72.8985,72.8985,72.7929,72.8281,7919.0
2017-01-09 14:40:00,82.76,82.76,82.69,82.74,60776.0,72.8281,72.8281,72.7665,72.8105,60776.0
2017-01-09 14:50:00,82.73,82.74,82.7,82.72,15645.0,72.8017,72.8105,72.7753,72.7929,15645.0
2017-01-09 15:00:00,82.72,82.74,82.7,82.71,17892.0,72.7929,72.8105,72.7753,72.7841,17892.0
2017-01-09 15:10:00,82.73,82.78,82.72,82.75,13904.0,72.8017,72.8457,72.7929,72.8193,13904.0
2017-01-09 15:20:00,82.75,82.96,82.74,82.96,27402.0,72.8193,73.0041,72.8105,73.0041,27402.0
2017-01-09 15:30:00,82.95,83.07,82.95,83.06,19783.0,72.9953,73.1009,72.9953,73.0921,19783.0
2017-01-09 15:40:00,83.06,83.11,83.06,83.09,21435.0,73.0921,73.1361,73.0921,73.1185,21435.0
2017-01-09 15:50:00,83.08,83.11,82.99,83.02,32201.0,73.1097,73.1361,73.0305,73.0569,32201.0
2017-01-10 09:30:00,82.96,83.08,82.84,82.88,16821.0,73.0041,73.1097,72.8985,72.9337,16821.0
2017-01-10 09:40:00,82.77,82.93,82.72,82.81,4900.0,72.8369,72.9777,72.7929,72.8721,4900.0
2017-01-10 09:50:00,82.84,82.96,82.65,82.75,9871.0,72.8985,73.0041,72.7313,72.8193,9871.0
2017-01-10 10:00:00,82.76,82.76,82.47,82.54,10236.0,72.8281,72.8281,72.5729,72.6345,10236.0
2017-01-10 10:10:00,82.6,82.62,82.45,82.46,5860.0,72.6873,72.7049,72.5553,72.5641,5860.0
2017-01-10 10:20:00,82.41,82.49,82.39,82.46,2400.0,72.5201,72.5905,72.5025,72.5641,2400.0
2017-01-10 10:30:00,82.48,82.51,82.37,82.37,8589.0,72.5817,72.6081,72.4849,72.4849,8589.0
2017-01-10 10:40:00,82.36,82.36,82.26,82.28,33082.0,72.4761,72.4761,72.3881,72.4057,33082.0
2017-01-10 10:50:00,82.3,82.37,82.28,82.36,15404.0,72.4233,72.4849,72.4057,72.4761,15404.0
2017-01-10 11:00:00,82.4,82.66,82.39,82.65,4699.0,72.5113,72.7401,72.5025,72.7313,4699.0
2017-01-10 11:10:00,82.68,82.68,82.53,82.53,10600.0,72.7577,72.7577,72.6257,72.6257,10600.0
2017-01-10 11:20:00,82.55,82.58,82.4,82.41,8308.0,72.6433,72.6697,72.5113,72.5201,8308.0
2017-01-10 11:30:00,82.46,82.55,82.41,82.53,14758.0,72.5641,72.6433,72.5201,72.6257,14758.0
2017-01-10 11:40:00,82.53,82.6,82.5,82.54,5464.0,72.6257,72.6873,72.5993,72.6345,5464.0
2017-01-10 11:50:00,82.57,82.68,82.57,82.67,5152.0,72.6609,72.7577,72.6609,72.7489,5152.0
2017-01-10 12:00:00,82.67,82.73,82.57,82.57,5354.0,72.7489,72.8017,72.6609,72.6609,5354.0
2017-01-10 12:10:00,82.61,82.68,82.59,82.65,9848.0,72.6961,72.7577,72.6785,72.7313,9848.0
2017-01-10 12:20:00,82.65,82.78,82.63,82.64,16001.0,72.7313,72.8457,72.7137,72.7225,16001.0
2017-01-10 12:30:00,82.71,82.77,82.67,82.69,3085.0,72.7841,72.8369,72.7489,72.7665,3085.0
2017-01-10 12:40:00,82.73,82.76,82.63,82.64,5600.0,72.8017,72.8281,72.7137,72.7225,5600.0
2017-01-10 12:50:00,82.63,82.66,82.6,82.62,3188.0,72.7137,72.7401,72.6873,72.7049,3188.0
2017-01-10 13:00:00,82.63,82.66,82.57,82.64,3971.0,72.7137,72.7401,72.6609,72.7225,3971.0
2017-01-10 13:10:00,82.67,82.67,82.56,82.58,5185.0,72.7489,72.7489,72.6521,72.6697,5185.0
2017-01-10 13:20:00,82.58,82.6,82.52,82.55,3297.0,72.6697,72.6873,72.6169,72.6433,3297.0
2017-01-10 13:30:00,82.52,82.54,82.45,82.48,10465.0,72.6169,72.6345,72.5553,72.5817,10465.0
2017-01-10 13:40:00,82.48,82.48,82.27,82.27,12106.0,72.5817,72.5817,72.3969,72.3969,12106.0
2017-01-10 13:50:00,82.26,82.27,82.16,82.19,11999.0,72.3881,72.3969,72.3001,72.3265,11999.0
2017-01-10 14:00:00,82.2,82.22,82.14,82.21,3306.0,72.3353,72.3529,72.2825,72.3441,3306.0
2017-01-10 14:10:00,82.22,82.35,82.22,82.31,3830.0,72.3529,72.4673,72.3529,72.4321,3830.0
2017-01-10 14:20:00,82.34,82.39,82.15,82.16,13896.0,72.4585,72.5025,72.2913,72.3001,13896.0
2017-01-10 14:30:00,82.16,82.25,82.13,82.24,7364.0,72.3001,72.3793,72.2737,72.3705,7364.0
2017-01-10 14:40:00,82.22,82.26,82.22,82.25,2500.0,72.3529,72.3881,72.3529,72.3793,2500.0
2017-01-10 14:50:00,82.27,82.29,82.24,82.28,4085.0,72.3969,72.4145,72.3705,72.4057,4085.0
2017-01-10 15:00:00,82.29,82.39,82.29,82.37,5845.0,72.4145,72.5025,72.4145,72.4849,5845.0
2017-01-10 15:10:00,82.4,82.48,82.39,82.45,6662.0,72.5113,72.5817,72.5025,72.5553,6662.0
2017-01-10 15:20:00,82.45,82.45,82.41,82.43,7606.0,72.5553,72.5553,72.5201,72.5377,7606.0
2017-01-10 15:30:00,82.42,82.6,82.41,82.59,10866.0,72.5289,72.6873,72.5201,72.6785,10866.0
2017-01-10 15:40:00,82.59,82.66,82.56,82.65,37467.0,72.6785,72.7401,72.6521,72.7313,37467.0
2017-01-10 15:50:00,82.63,82.7,82.62,82.63,46526.0,72.7137,72.7753,72.7049,72.7137,46526.0
2017-01-11 09:30:00,82.38,82.58,82.3,82.49,13703.0,72.4937,72.6697,72.4233,72.5905,13703.0
2017-01-11 09:40:00,82.5,82.68,82.45,82.62,7425.0,72.5993,72.7577,72.5553,72.7049,7425.0
2017-01-11 09:50:00,82.62,82.74,82.52,82.74,11958.0,72.7049,72.8105,72.6169,72.8105,11958.0
2017-01-11 10:00:00,82.77,82.83,82.57,82.63,5398.0,72.8369,72.8897,72.6609,72.7137,5398.0
2017-01-11 10:10:00,82.62,82.64,82.49,82.52,4236.0,72.7049,72.7225,72.5905,72.6169,4236.0
2017-01-11 10:20:00,82.55,82.58,82.4,82.4,5202.0,72.6433,72.6697,72.5113,72.5113,5202.0
2017-01-11 10:30:00,82.35,82.68,82.35,82.68,4449.0,72.4673,72.7577,72.4673,72.7577,4449.0
2017-01-11 10:40:00,82.71,82.71,82.5,82.52,4228.0,72.7841,72.7841,72.5993,72.6169,4228.0
2017-01-11 10:50:00,82.47,82.47,82.33,82.4,7028.0,72.5729,72.5729,72.4497,72.5113,7028.0
2017-01-11 11:00:00,82.38,82.47,82.35,82.47,5604.0,72.4937,72.5729,72.4673,72.5729,5604.0
2017-01-11 11:10:00,82.49,82.56,82.47,82.51,4294.0,72.5905,72.6521,72.5729,72.6081,4294.0
2017-01-11 11:20:00,82.54,82.61,82.51,82.52,13963.0,72.6345,72.6961,72.6081,72.6169,13963.0
2017-01-11 11:30:00,82.49,82.49,82.35,82.42,6756.0,72.5905,72.5905,72.4673,72.5289,6756.0
2017-01-11 11:40:00,82.47,82.54,82.45,82.47,3600.0,72.5729,72.6345,72.5553,72.5729,3600.0
2017-01-11 11:50:00,82.47,82.7,82.46,82.7,5669.0,72.5729,72.7753,72.5641,72.7753,5669.0
2017-01-11 12:00:00,82.7,82.77,82.59,82.7,6162.0,72.7753,72.8369,72.6785,72.7753,6162.0
2017-01-11 12:10:00,82.73,82.82,82.65,82.65,4930.0,72.8017,72.8809,72.7313,72.7313,4930.0
2017-01-11 12:20:00,82.64,82.67,82.58,82.67,4345.0,72.7225,72.7489,72.6697,72.7489,4345.0
2017-01-11 12:30:00,82.7,82.73,82.57,82.64,4007.0,72.7753,72.8017,72.6609,72.7225,4007.0
2017-01-11 12:40:00,82.62,82.62,82.5,82.51,3991.0,72.7049,72.7049,72.5993,72.6081,3991.0
2017-01-11 12:50:00,82.55,82.56,82.5,82.56,3940.0,72.6433,72.6521,72.5993,72.6521,3940.0
2017-01-11 13:00:00,82.6,82.6,82.51,82.55,4559.0,72.6873,72.6873,72.6081,72.6433,4559.0
2017-01-11 13:10:00,82.54,82.54,82.4,82.42,14898.0,72.6345,72.6345,72.5113,72.5289,14898.0
2017-01-11 13:20:00,82.45,82.5,82.35,82.4,16459.0,72.5553,72.5993,72.4673,72.5113,16459.0
2017-01-11 13:30:00,82.37,82.54,82.37,82.46,5589.0,72.4849,72.6345,72.4849,72.5641,5589.0
2017-01-11 13:40:00,82.44,82.47,82.35,82.35,4544.0,72.5465,72.5729,72.4673,72.4673,4544.0
2017-01-11 13:50:00,82.34,82.47,82.31,82.39,7406.0,72.4585,72.5729,72.4321,72.5025,7406.0
2017-01-11 14:00:00,82.39,82.49,82.35,82.47,6841.0,72.5025,72.5905,72.4673,72.5729,6841.0
2017-01-11 14:10:00,82.48,82.65,82.46,82.65,11715.0,72.5817,72.7313,72.5641,72.7313,11715.0
2017-01-11 14:20:00,82.61,82.61,82.47,82.48,5456.0,72.6961,72.6961,72.5729,72.5817,5456.0
2017-01-11 14:30:00,82.49,82.73,82.48,82.65,4794.0,72.5905,72.8017,72.5817,72.7313,4794.0
2017-01-11 14:40:00,82.63,82.66,82.59,82.62,3629.0,72.7137,72.7401,72.6785,72.7049,3629.0
2017-01-11 14:50:00,82.61,82.64,82.55,82.62,6173.0,72.6961,72.7225,72.6433,72.7049,6173.0
2017-01-11 15:00:00,82.64,82.76,82.64,82.69,4717.0,72.7225,72.8281,72.7225,72.7665,4717.0
2017-01-11 15:10:00,82.7,82.8,82.69,82.8,7235.0,72.7753,72.8633,72.7665,72.8633,7235.0
2017-01-11 15:20:00,82.77,82.78,82.72,82.74,7905.0,72.8369,72.8457,72.7929,72.8105,7905.0
2017-01-11 15:30:00,82.73,82.81,82.73,82.8,9930.0,72.8017,72.8721,72.8017,72.8633,9930.0
2017-01-11 15:40:00,82.8,82.81,82.76,82.8,14744.0,72.8633,72.8721,72.8281,72.8633,14744.0
2017-01-11 15:50:00,82.81,82.91,82.79,82.88,57174.0,72.8721,72.9601,72.8545,72.9337,57174.0
2017-01-12 09:30:00,82.61,82.61,82.17,82.27,6283.0,72.6961,72.6961,72.3089,72.3969,6283.0
2017-01-12 09:40:00,82.28,82.28,82.07,82.2,6670.0,72.4057,72.4057,72.2209,72.3353,6670.0
2017-01-12 09:50:00,82.2,82.2,82.01,82.07,10976.0,72.3353,72.3353,72.1681,72.2209,10976.0
2017-01-12 10:00:00,82.06,82.1,81.63,81.69,41638.0,72.2121,72.2473,71.8337,71.8865,41638.0
2017-01-12 10:10:00,81.71,81.83,81.71,81.76,11501.0,71.9041,72.0097,71.9041,71.9481,11501.0
2017-01-12 10:20:00,81.74,81.82,81.7,81.81,4130.0,71.9305,72.0009,71.8953,71.9921,4130.0
2017-01-12 10:30:00,81.86,81.91,81.79,81.83,3400.0,72.0361,72.0801,71.9745,72.0097,3400.0
2017-01-12 10:40:00,81.85,82.0,81.79,81.95,5095.0,72.0273,72.1593,71.9745,72.1153,5095.0
2017-01-12 10:50:00,82.04,82.07,81.86,81.93,6700.0,72.1945,72.2209,72.0361,72.0977,6700.0
2017-01-12 11:00:00,81.88,81.91,81.82,81.85,3914.0,72.0537,72.0801,72.0009,72.0273,3914.0
2017-01-12 11:10:00,81.85,82.02,81.81,81.96,5058.0,72.0273,72.1769,71.9921,72.1241,5058.0
2017-01-12 11:20:00,81.97,82.1,81.95,82.07,3302.0,72.1329,72.2473,72.1153,72.2209,3302.0
2017-01-12 11:30:00,82.08,82.09,81.95,82.07,6571.0,72.2297,72.2385,72.1153,72.2209,6571.0
2017-01-12 11:40:00,82.07,82.09,82.0,82.06,4652.0,72.2209,72.2385,72.1593,72.2121,4652.0
2017-01-12 11:50:00,82.07,82.11,81.98,82.08,2737.0,72.2209,72.2561,72.1417,72.2297,2737.0
2017-01-12 12:00:00,82.09,82.2,82.08,82.11,3700.0,72.2385,72.3353,72.2297,72.2561,3700.0
2017-01-12 12:10:00,82.1,82.29,82.1,82.25,2582.0,72.2473,72.4145,72.2473,72.3793,2582.0
2017-01-12 12:20:00,82.27,82.32,82.21,82.21,4300.0,72.3969,72.4409,72.3441,72.3441,4300.0
2017-01-12 12:30:00,82.23,82.33,82.23,82.3,1216.0,72.3617,72.4497,72.3617,72.4233,1216.0
2017-01-12 12:40:00,82.28,82.33,82.28,82.29,2982.0,72.4057,72.4497,72.4057,72.4145,2982.0
2017-01-12 12:50:00,82.27,82.36,82.27,82.32,10399.0,72.3969,72.4761,72.3969,72.4409,10399.0
2017-01-12 13:00:00,82.31,82.43,82.31,82.38,5800.0,72.4321,72.5377,72.4321,72.4937,5800.0
2017-01-12 13:10:00,82.41,82.52,82.41,82.47,2535.0,72.5201,72.6169,72.5201,72.5729,2535.0
2017-01-12 13:20:00,82.46,82.46,82.35,82.36,5428.0,72.5641,72.5641,72.4673,72.4761,5428.0
2017-01-12 13:30:00,82.38,82.39,82.35,82.36,5487.0,72.4937,72.5025,72.4673,72.4761,5487.0
2017-01-12 13:40:00,82.36,82.39,82.35,82.38,11411.0,72.4761,72.5025,72.4673,72.4937,11411.0
2017-01-12 13:50:00,82.38,82.4,82.32,82.32,2930.0,72.4937,72.5113,72.4409,72.4409,2930.0
2017-01-12 14:00:00,82.33,82.37,82.32,82.33,6754.0,72.4497,72.4849,72.4409,72.4497,6754.0
2017-01-12 14:10:00,82.33,82.37,82.33,82.34,7609.0,72.4497,72.4849,72.4497,72.4585,7609.0
2017-01-12 14:20:00,82.35,82.35,82.29,82.29,6676.0,72.4673,72.4673,72.4145,72.4145,6676.0
2017-01-12 14:30:00,82.29,82.38,82.29,82.31,12402.0,72.4145,72.4937,72.4145,72.4321,12402.0
2017-01-12 14:40:00,82.35,82.37,82.27,82.27,4858.0,72.4673,72.4849,72.3969,72.3969,4858.0
2017-01-12 14:50:00,82.3,82.34,82.29,82.31,8822.0,72.4233,72.4585,72.4145,72.4321,8822.0
2017-01-12 15:00:00,82.34,82.35,82.3,82.32,5836.0,72.4585,72.4673,72.4233,72.4409,5836.0
2017-01-12 15:10:00,82.31,82.35,82.3,82.32,21569.0,72.4321,72.4673,72.4233,72.4409,21569.0
2017-01-12 15:20:00,82.32,82.32,82.18,82.19,13342.0,72.4409,72.4409,72.3177,72.3265,13342.0
2017-01-12 15:30:00,82.22,82.34,82.21,82.34,17817.0,72.3529,72.4585,72.3441,72.4585,17817.0
2017-01-12 15:40:00,82.33,82.34,82.19,82.26,64054.0,72.4497,72.4585,72.3265,72.3881,64054.0
2017-01-12 15:50:00,82.27,82.28,82.17,82.18,101191.0,72.3969,72.4057,72.3089,72.3177,101191.0
2017-01-13 09:30:00,82.39,83.09,82.34,82.91,13849.0,72.5025,73.1185,72.4585,72.9601,13849.0
2017-01-13 09:40:00,82.92,83.01,82.68,82.68,17637.0,72.9689,73.0481,72.7577,72.7577,17637.0
2017-01-13 09:50:00,82.77,82.77,82.39,82.39,13308.0,72.8369,72.8369,72.5025,72.5025,13308.0
2017-01-13 10:00:00,82.47,82.52,82.28,82.35,7110.0,72.5729,72.6169,72.4057,72.4673,7110.0
2017-01-13 10:10:00,82.36,82.38,82.17,82.17,12923.0,72.4761,72.4937,72.3089,72.3089,12923.0
2017-01-13 10:20:00,82.17,82.26,82.09,82.16,43771.0,72.3089,72.3881,72.2385,72.3001,43771.0
2017-01-13 10:30:00,82.16,82.2,82.07,82.15,22061.0,72.3001,72.3353,72.2209,72.2913,22061.0
2017-01-13 10:40:00,82.15,82.19,82.12,82.14,9383.0,72.2913,72.3265,72.2649,72.2825,9383.0
2017-01-13 10:50:00,82.16,82.21,82.15,82.21,4700.0,72.3001,72.3441,72.2913,72.3441,4700.0
2017-01-13 11:00:00,82.22,82.45,82.21,82.45,4200.0,72.3529,72.5553,72.3441,72.5553,4200.0
2017-01-13 11:10:00,82.48,82.5,82.36,82.4,6730.0,72.5817,72.5993,72.4761,72.5113,6730.0
2017-01-13 11:20:00,82.46,82.46,82.29,82.31,3500.0,72.5641,72.5641,72.4145,72.4321,3500.0
2017-01-13 11:30:00,82.33,82.43,82.33,82.34,6542.0,72.4497,72.5377,72.4497,72.4585,6542.0
2017-01-13 11:40:00,82.34,82.42,82.3,82.4,7723.0,72.4585,72.5289,72.4233,72.5113,7723.0
2017-01-13 11:50:00,82.41,82.49,82.35,82.45,3396.0,72.5201,72.5905,72.4673,72.5553,3396.0
2017-01-13 12:00:00,82.47,82.47,82.38,82.45,3197.0,72.5729,72.5729,72.4937,72.5553,3197.0
2017-01-13 12:10:00,82.45,82.49,82.36,82.36,5952.0,72.5553,72.5905,72.4761,72.4761,5952.0
2017-01-13 12:20:00,82.36,82.39,82.24,82.27,10101.0,72.4761,72.5025,72.3705,72.3969,10101.0
2017-01-13 12:30:00,82.24,82.38,82.24,82.36,1576.0,72.3705,72.4937,72.3705,72.4761,1576.0
2017-01-13 12:40:00,82.34,82.37,82.3,82.36,2700.0,72.4585,72.4849,72.4233,72.4761,2700.0
2017-01-13 12:50:00,82.34,82.49,82.34,82.45,4956.0,72.4585,72.5905,72.4585,72.5553,4956.0
2017-01-13 13:00:00,82.45,82.46,82.38,82.41,7849.0,72.5553,72.5641,72.4937,72.5201,7849.0
2017-01-13 13:10:00,82.42,82.44,82.31,82.31,6427.0,72.5289,72.5465,72.4321,72.4321,6427.0
2017-01-13 13:20:00,82.31,82.42,82.3,82.35,7731.0,72.4321,72.5289,72.4233,72.4673,7731.0
2017-01-13 13:30:00,82.35,82.37,82.32,82.35,4500.0,72.4673,72.4849,72.4409,72.4673,4500.0
2017-01-13 13:40:00,82.36,82.36,82.32,82.32,2726.0,72.4761,72.4761,72.4409,72.4409,2726.0
2017-01-13 13:50:00,82.32,82.35,82.29,82.34,4271.0,72.4409,72.4673,72.4145,72.4585,4271.0
2017-01-13 14:00:00,82.34,82.37,82.32,82.34,4366.0,72.4585,72.4849,72.4409,72.4585,4366.0
2017-01-13 14:10:00,82.31,82.32,82.25,82.31,3872.0,72.4321,72.4409,72.3793,72.4321,3872.0
2017-01-13 14:20:00,82.31,82.33,82.23,82.23,2654.0,72.4321,72.4497,72.3617,72.3617,2654.0
2017-01-13 14:30:00,82.21,82.26,82.21,82.25,2652.0,72.3441,72.3881,72.3441,72.3793,2652.0
2017-01-13 14:40:00,82.24,82.29,82.22,82.23,7168.0,72.3705,72.4145,72.3529,72.3617,7168.0
2017-01-13 14:50:00,82.23,82.23,82.16,82.17,7405.0,72.3617,72.3617,72.3001,72.3089,7405.0
2017-01-13 15:00:00,82.18,82.28,82.17,82.26,10127.0,72.3177,72.4057,72.3089,72.3881,10127.0
2017-01-13 15:10:00,82.25,82.27,82.2,82.22,9115.0,72.3793,72.3969,72.3353,72.3529,9115.0
2017-01-13 15:20:00,82.23,82.25,82.18,82.18,12984.0,72.3617,72.3793,72.3177,72.3177,12984.0
2017-01-13 15:30:00,82.18,82.32,82.18,82.3,15967.0,72.3177,72.4409,72.3177,72.4233,15967.0
2017-01-13 15:40:00,82.3,82.3,82.23,82.26,38569.0,72.4233,72.4233,72.3617,72.3881,38569.0
2017-01-13 15:50:00,82.25,82.28,82.21,82.25,46212.0,72.3793,72.4057,72.3441,72.3793,46212.0
2017-01-17 09:30:00,81.81,82.1,81.32,81.53,21239.0,71.9921,72.2473,71.5609,71.7457,21239.0
2017-01-17 09:40:00,81.69,81.76,81.5,81.58,13268.0,71.8865,71.9481,71.7193,71.7897,13268.0
2017-01-17 09:50:00,81.56,81.56,81.35,81.36,22541.0,71.7721,71.7721,71.5873,71.5961,22541.0
2017-01-17 10:00:00,81.38,81.5,81.32,81.43,37572.0,71.6137,71.7193,71.5609,71.6577,37572.0
2017-01-17 10:10:00,81.45,81.53,81.21,81.21,23253.0,71.6753,71.7457,71.4641,71.4641,23253.0
2017-01-17 10:20:00,81.23,81.39,81.18,81.38,35081.0,71.4817,71.6225,71.4377,71.6137,35081.0
2017-01-17 10:30:00,81.39,81.44,81.16,81.31,16968.0,71.6225,71.6665,71.4201,71.5521,16968.0
2017-01-17 10:40:00,81.33,81.38,81.25,81.31,16621.0,71.5697,71.6137,71.4993,71.5521,16621.0
2017-01-17 10:50:00,81.24,81.45,81.16,81.45,9101.0,71.4905,71.6753,71.4201,71.6753,9101.0
2017-01-17 11:00:00,81.46,81.46,81.2,81.26,8070.0,71.6841,71.6841,71.4553,71.5081,8070.0
2017-01-17 11:10:00,81.23,81.25,81.01,81.06,9062.0,71.4817,71.4993,71.2881,71.3321,9062.0
2017-01-17 11:20:00,81.06,81.18,80.97,81.13,5719.0,71.3321,71.4377,71.2529,71.3937,5719.0
2017-01-17 11:30:00,81.15,81.18,80.98,81.02,11350.0,71.4113,71.4377,71.2617,71.2969,11350.0
2017-01-17 11:40:00,81.01,81.14,81.0,81.14,7564.0,71.2881,71.4025,71.2793,71.4025,7564.0
2017-01-17 11:50:00,81.13,81.23,81.12,81.18,10901.0,71.3937,71.4817,71.3849,71.4377,10901.0
2017-01-17 12:00:00,81.19,81.2,81.03,81.03,15057.0,71.4465,71.4553,71.3057,71.3057,15057.0
2017-01-17 12:10:00,81.03,81.03,80.92,80.97,8164.0,71.3057,71.3057,71.2089,71.2529,8164.0
2017-01-17 12:20:00,80.97,81.1,80.96,81.1,4889.0,71.2529,71.3673,71.2441,71.3673,4889.0
2017-01-17 12:30:00,81.09,81.1,80.99,80.99,6500.0,71.3585,71.3673,71.2705,71.2705,6500.0
2017-01-17 12:40:00,81.03,81.06,80.95,80.98,5434.0,71.3057,71.3321,71.2353,71.2617,5434.0
2017-01-17 12:50:00,81.01,81.01,80.94,80.96,7256.0,71.2881,71.2881,71.2265,71.2441,7256.0
2017-01-17 13:00:00,80.97,81.04,80.95,80.99,11873.0,71.2529,71.3145,71.2353,71.2705,11873.0
2017-01-17 13:10:00,81.0,81.04,81.0,81.03,5918.0,71.2793,71.3145,71.2793,71.3057,5918.0
2017-01-17 13:20:00,81.03,81.04,80.92,80.92,11330.0,71.3057,71.3145,71.2089,71.2089,11330.0
2017-01-17 13:30:00,80.94,81.01,80.93,80.97,4574.0,71.2265,71.2881,71.2177,71.2529,4574.0
2017-01-17 13:40:00,80.96,81.0,80.94,80.94,2563.0,71.2441,71.2793,71.2265,71.2265,2563.0
2017-01-17 13:50:00,80.94,80.94,80.89,80.9,6209.0,71.2265,71.2265,71.1825,71.1913,6209.0
2017-01-17 14:00:00,80.9,80.91,80.83,80.86,11393.0,71.1913,71.2001,71.1297,71.1561,11393.0
2017-01-17 14:10:00,80.85,80.86,80.84,80.86,3812.0,71.1473,71.1561,71.1385,71.1561,3812.0
2017-01-17 14:20:00,80.84,80.84,80.72,80.73,6894.0,71.1385,71.1385,71.0329,71.0417,6894.0
2017-01-17 14:30:00,80.73,80.77,80.67,80.69,7570.0,71.0417,71.0769,70.9889,71.0065,7570.0
2017-01-17 14:40:00,80.7,80.72,80.65,80.66,6404.0,71.0153,71.0329,70.9713,70.9801,6404.0
2017-01-17 14:50:00,80.65,80.65,80.57,80.59,7217.0,70.9713,70.9713,70.9009,70.9185,7217.0
2017-01-17 15:00:00,80.63,80.71,80.61,80.69,11092.0,70.9537,71.0241,70.9361,71.0065,11092.0
2017-01-17 15:10:00,80.69,80.73,80.63,80.67,20086.0,71.0065,71.0417,70.9537,70.9889,20086.0
2017-01-17 15:20:00,80.68,80.69,80.6,80.63,16008.0,70.9977,71.0065,70.9273,70.9537,16008.0
2017-01-17 15:30:00,80.61,80.69,80.6,80.66,48213.0,70.9361,71.0065,70.9273,70.9801,48213.0
2017-01-17 15:40:00,80.64,80.68,80.64,80.68,36712.0,70.9625,70.9977,70.9625,70.9977,36712.0
2017-01-17 15:50:00,80.67,80.74,80.64,80.72,92066.0,70.9889,71.0505,70.9625,71.0329,92066.0
2017-01-18 09:30:00,80.97,81.06,80.55,80.95,14215.0,71.2529,71.3321,70.8833,71.2353,14215.0
2017-01-18 09:40:00,80.94,81.37,80.94,81.25,15217.0,71.2265,71.6049,71.2265,71.4993,15217.0
2017-01-18 09:50:00,81.26,81.26,81.1,81.17,14354.0,71.5081,71.5081,71.3673,71.4289,14354.0
2017-01-18 10:00:00,81.2,81.2,81.07,81.08,18080.0,71.4553,71.4553,71.3409,71.3497,18080.0
2017-01-18 10:10:00,81.07,81.2,81.05,81.1,32760.0,71.3409,71.4553,71.3233,71.3673,32760.0
2017-01-18 10:20:00,81.08,81.23,80.99,80.99,9326.0,71.3497,71.4817,71.2705,71.2705,9326.0
2017-01-18 10:30:00,81.0,81.06,80.95,81.01,9794.0,71.2793,71.3321,71.2353,71.2881,9794.0
2017-01-18 10:40:00,81.06,81.07,80.93,80.97,7750.0,71.3321,71.3409,71.2177,71.2529,7750.0
2017-01-18 10:50:00,80.98,81.15,80.98,81.15,7094.0,71.2617,71.4113,71.2617,71.4113,7094.0
2017-01-18 11:00:00,81.14,81.18,81.05,81.18,13969.0,71.4025,71.4377,71.3233,71.4377,13969.0
2017-01-18 11:10:00,81.19,81.24,81.05,81.06,18654.0,71.4465,71.4905,71.3233,71.3321,18654.0
2017-01-18 11:20:00,81.05,81.06,80.98,81.05,11225.0,71.3233,71.3321,71.2617,71.3233,11225.0
2017-01-18 11:30:00,81.05,81.11,81.0,81.11,4825.0,71.3233,71.3761,71.2793,71.3761,4825.0
2017-01-18 11:40:00,81.12,81.16,81.09,81.11,6945.0,71.3849,71.4201,71.3585,71.3761,6945.0
2017-01-18 11:50:00,81.11,81.14,81.0,81.07,7205.0,71.3761,71.4025,71.2793,71.3409,7205.0
2017-01-18 12:00:00,81.04,81.09,81.02,81.05,3720.0,71.3145,71.3585,71.2969,71.3233,3720.0
2017-01-18 12:10:00,81.08,81.13,81.07,81.11,6629.0,71.3497,71.3937,71.3409,71.3761,6629.0
2017-01-18 12:20:00,81.11,81.14,81.08,81.14,6602.0,71.3761,71.4025,71.3497,71.4025,6602.0
2017-01-18 12:30:00,81.14,81.33,81.14,81.32,4237.0,71.4025,71.5697,71.4025,71.5609,4237.0
2017-01-18 12:40:00,81.35,81.36,81.25,81.25,6852.0,71.5873,71.5961,71.4993,71.4993,6852.0
2017-01-18 12:50:00,81.26,81.26,81.2,81.2,3700.0,71.5081,71.5081,71.4553,71.4553,3700.0
2017-01-18 13:00:00,81.19,81.23,81.14,81.2,4500.0,71.4465,71.4817,71.4025,71.4553,4500.0
2017-01-18 13:10:00,81.18,81.19,81.06,81.06,10962.0,71.4377,71.4465,71.3321,71.3321,10962.0
2017-01-18 13:20:00,81.07,81.11,81.04,81.04,3443.0,71.3409,71.3761,71.3145,71.3145,3443.0
2017-01-18 13:30:00,81.08,81.14,81.06,81.06,10998.0,71.3497,71.4025,71.3321,71.3321,10998.0
2017-01-18 13:40:00,81.09,81.12,81.04,81.12,3335.0,71.3585,71.3849,71.3145,71.3849,3335.0
2017-01-18 13:50:00,81.15,81.15,81.07,81.11,2982.0,71.4113,71.4113,71.3409,71.3761,2982.0
2017-01-18 14:00:00,81.08,81.12,81.06,81.08,3287.0,71.3497,71.3849,71.3321,71.3497,3287.0
2017-01-18 14:10:00,81.1,81.1,81.02,81.04,2200.0,71.3673,71.3673,71.2969,71.3145,2200.0
2017-01-18 14:20:00,81.07,81.08,81.02,81.04,2388.0,71.3409,71.3497,71.2969,71.3145,2388.0
2017-01-18 14:30:00,81.05,81.05,81.01,81.05,2046.0,71.3233,71.3233,71.2881,71.3233,2046.0
2017-01-18 14:40:00,81.04,81.06,80.97,80.98,5169.0,71.3145,71.3321,71.2529,71.2617,5169.0
2017-01-18 14:50:00,81.0,81.07,80.98,81.03,8222.0,71.2793,71.3409,71.2617,71.3057,8222.0
2017-01-18 15:00:00,81.08,81.09,81.0,81.05,13906.0,71.3497,71.3585,71.2793,71.3233,13906.0
2017-01-18 15:10:00,81.02,81.17,81.02,81.1,7737.0,71.2969,71.4289,71.2969,71.3673,7737.0
2017-01-18 15:20:00,81.09,81.3,81.08,81.26,20669.0,71.3585,71.5433,71.3497,71.5081,20669.0
2017-01-18 15:30:00,81.26,81.44,81.26,81.41,20014.0,71.5081,71.6665,71.5081,71.6401,20014.0
2017-01-18 15:40:00,81.42,81.61,81.4,81.57,45982.0,71.6489,71.8161,71.6313,71.7809,45982.0
2017-01-18 15:50:00,81.58,81.68,81.49,81.65,94034.0,71.7897,71.8777,71.7105,71.8513,94034.0
2017-01-19 09:30:00,81.69,81.95,81.28,81.82,8774.0,71.8865,72.1153,71.5257,72.0009,8774.0
2017-01-19 09:40:00,81.8,81.95,81.72,81.94,6179.0,71.9833,72.1153,71.9129,72.1065,6179.0
2017-01-19 09:50:00,81.91,82.06,81.91,82.03,3278.0,72.0801,72.2121,72.0801,72.1857,3278.0
2017-01-19 10:00:00,81.99,82.03,81.83,81.88,6100.0,72.1505,72.1857,72.0097,72.0537,6100.0
2017-01-19 10:10:00,81.88,81.89,81.69,81.84,8119.0,72.0537,72.0625,71.8865,72.0185,8119.0
2017-01-19 10:20:00,81.85,81.91,81.79,81.84,9305.0,72.0273,72.0801,71.9745,72.0185,9305.0
2017-01-19 10:30:00,81.84,81.99,81.81,81.99,9915.0,72.0185,72.1505,71.9921,72.1505,9915.0
2017-01-19 10:40:00,82.01,82.26,81.99,82.25,18870.0,72.1681,72.3881,72.1505,72.3793,18870.0
2017-01-19 10:50:00,82.21,82.21,82.07,82.19,5732.0,72.3441,72.3441,72.2209,72.3265,5732.0
2017-01-19 11:00:00,82.16,82.18,81.94,81.94,8201.0,72.3001,72.3177,72.1065,72.1065,8201.0
2017-01-19 11:10:00,81.96,82.06,81.88,82.06,6679.0,72.1241,72.2121,72.0537,72.2121,6679.0
2017-01-19 11:20:00,82.08,82.08,81.93,81.93,14900.0,72.2297,72.2297,72.0977,72.0977,14900.0
2017-01-19 11:30:00,81.93,81.94,81.85,81.87,3001.0,72.0977,72.1065,72.0273,72.0449,3001.0
2017-01-19 11:40:00,81.86,81.97,81.86,81.96,3200.0,72.0361,72.1329,72.0361,72.1241,3200.0
2017-01-19 11:50:00,81.95,81.98,81.91,81.98,6686.0,72.1153,72.1417,72.0801,72.1417,6686.0
2017-01-19 12:00:00,81.99,82.02,81.94,81.98,4314.0,72.1505,72.1769,72.1065,72.1417,4314.0
2017-01-19 12:10:00,81.98,82.06,81.98,82.03,8518.0,72.1417,72.2121,72.1417,72.1857,8518.0
2017-01-19 12:20:00,82.04,82.1,82.04,82.08,2115.0,72.1945,72.2473,72.1945,72.2297,2115.0
2017-01-19 12:30:00,82.1,82.14,82.04,82.04,3641.0,72.2473,72.2825,72.1945,72.1945,3641.0
2017-01-19 12:40:00,82.03,82.04,81.96,81.99,3274.0,72.1857,72.1945,72.1241,72.1505,3274.0
2017-01-19 12:50:00,81.99,82.07,81.97,82.0,25997.0,72.1505,72.2209,72.1329,72.1593,25997.0
2017-01-19 13:00:00,82.0,82.05,81.98,82.0,9108.0,72.1593,72.2033,72.1417,72.1593,9108.0
2017-01-19 13:10:00,82.02,82.05,81.97,82.0,13176.0,72.1769,72.2033,72.1329,72.1593,13176.0
2017-01-19 13:20:00,82.0,82.03,81.94,81.99,21091.0,72.1593,72.1857,72.1065,72.1505,21091.0
2017-01-19 13:30:00,82.0,82.06,81.98,82.05,5888.0,72.1593,72.2121,72.1417,72.2033,5888.0
2017-01-19 13:40:00,82.06,82.08,82.04,82.06,3872.0,72.2121,72.2297,72.1945,72.2121,3872.0
2017-01-19 13:50:00,82.07,82.12,82.02,82.09,10558.0,72.2209,72.2649,72.1769,72.2385,10558.0
2017-01-19 14:00:00,82.11,82.14,81.9,81.93,4570.0,72.2561,72.2825,72.0713,72.0977,4570.0
2017-01-19 14:10:00,81.95,81.99,81.94,81.94,8696.0,72.1153,72.1505,72.1065,72.1065,8696.0
2017-01-19 14:20:00,81.96,82.08,81.94,82.07,10191.0,72.1241,72.2297,72.1065,72.2209,10191.0
2017-01-19 14:30:00,82.06,82.08,81.99,82.04,6590.0,72.2121,72.2297,72.1505,72.1945,6590.0
2017-01-19 14:40:00,82.02,82.08,82.01,82.04,5135.0,72.1769,72.2297,72.1681,72.1945,5135.0
2017-01-19 14:50:00,82.01,82.03,81.98,82.0,11760.0,72.1681,72.1857,72.1417,72.1593,11760.0
2017-01-19 15:00:00,82.0,82.0,81.82,81.83,8613.0,72.1593,72.1593,72.0009,72.0097,8613.0
2017-01-19 15:10:00,81.84,81.95,81.81,81.93,7004.0,72.0185,72.1153,71.9921,72.0977,7004.0
2017-01-19 15:20:00,81.93,81.95,81.89,81.93,5386.0,72.0977,72.1153,72.0625,72.0977,5386.0
2017-01-19 15:30:00,81.93,81.93,81.81,81.81,19072.0,72.0977,72.0977,71.9921,71.9921,19072.0
2017-01-19 15:40:00,81.81,81.82,81.69,81.82,24157.0,71.9921,72.0009,71.8865,72.0009,24157.0
2017-01-19 15:50:00,81.82,81.89,81.81,81.83,43027.0,72.0009,72.0625,71.9921,72.0097,43027.0
2017-01-20 09:30:00,82.07,82.47,82.02,82.28,80381.0,72.2209,72.5729,72.1769,72.4057,80381.0
2017-01-20 09:40:00,82.28,82.32,82.18,82.32,3200.0,72.4057,72.4409,72.3177,72.4409,3200.0
2017-01-20 09:50:00,82.33,82.5,82.32,82.36,12246.0,72.4497,72.5993,72.4409,72.4761,12246.0
2017-01-20 10:00:00,82.35,82.41,82.16,82.24,5466.0,72.4673,72.5201,72.3001,72.3705,5466.0
2017-01-20 10:10:00,82.29,82.51,82.29,82.51,4501.0,72.4145,72.6081,72.4145,72.6081,4501.0
2017-01-20 10:20:00,82.49,82.51,82.2,82.24,6104.0,72.5905,72.6081,72.3353,72.3705,6104.0
2017-01-20 10:30:00,82.27,82.38,82.27,82.33,11548.0,72.3969,72.4937,72.3969,72.4497,11548.0
2017-01-20 10:40:00,82.3,82.34,82.23,82.34,7077.0,72.4233,72.4585,72.3617,72.4585,7077.0
2017-01-20 10:50:00,82.3,82.3,82.18,82.22,5000.0,72.4233,72.4233,72.3177,72.3529,5000.0
2017-01-20 11:00:00,82.23,82.28,82.19,82.27,7657.0,72.3617,72.4057,72.3265,72.3969,7657.0
2017-01-20 11:10:00,82.3,82.3,82.19,82.25,6400.0,72.4233,72.4233,72.3265,72.3793,6400.0
2017-01-20 11:20:00,82.22,82.22,82.11,82.13,5806.0,72.3529,72.3529,72.2561,72.2737,5806.0
2017-01-20 11:30:00,82.12,82.16,82.09,82.15,4267.0,72.2649,72.3001,72.2385,72.2913,4267.0
2017-01-20 11:40:00,82.11,82.24,82.1,82.18,7864.0,72.2561,72.3705,72.2473,72.3177,7864.0
2017-01-20 11:50:00,82.15,82.17,82.11,82.11,3942.0,72.2913,72.3089,72.2561,72.2561,3942.0
2017-01-20 12:00:00,82.12,82.16,81.9,82.06,11342.0,72.2649,72.3001,72.0713,72.2121,11342.0
2017-01-20 12:10:00,82.01,82.05,81.87,82.03,4873.0,72.1681,72.2033,72.0449,72.1857,4873.0
2017-01-20 12:20:00,82.0,82.14,81.99,82.03,5456.0,72.1593,72.2825,72.1505,72.1857,5456.0
2017-01-20 12:30:00,82.02,82.02,81.83,81.86,4554.0,72.1769,72.1769,72.0097,72.0361,4554.0
2017-01-20 12:40:00,81.88,81.97,81.83,81.87,5994.0,72.0537,72.1329,72.0097,72.0449,5994.0
2017-01-20 12:50:00,81.86,81.97,81.83,81.97,3411.0,72.0361,72.1329,72.0097,72.1329,3411.0
2017-01-20 13:00:00,81.96,81.96,81.85,81.96,2729.0,72.1241,72.1241,72.0273,72.1241,2729.0
2017-01-20 13:10:00,81.96,82.05,81.88,82.05,10090.0,72.1241,72.2033,72.0537,72.2033,10090.0
2017-01-20 13:20:00,82.03,82.09,82.0,82.04,4175.0,72.1857,72.2385,72.1593,72.1945,4175.0
2017-01-20 13:30:00,82.05,82.07,82.02,82.02,3490.0,72.2033,72.2209,72.1769,72.1769,3490.0
2017-01-20 13:40:00,82.04,82.07,81.98,81.98,3619.0,72.1945,72.2209,72.1417,72.1417,3619.0
2017-01-20 13:50:00,81.96,82.0,81.94,81.98,5450.0,72.1241,72.1593,72.1065,72.1417,5450.0
2017-01-20 14:00:00,81.99,81.99,81.94,81.96,2861.0,72.1505,72.1505,72.1065,72.1241,2861.0
2017-01-20 14:10:00,81.95,81.96,81.91,81.95,2851.0,72.1153,72.1241,72.0801,72.1153,2851.0
2017-01-20 14:20:00,81.93,82.01,81.85,82.01,6457.0,72.0977,72.1681,72.0273,72.1681,6457.0
2017-01-20 14:30:00,82.01,82.1,81.98,82.05,5913.0,72.1681,72.2473,72.1417,72.2033,5913.0
2017-01-20 14:40:00,82.02,82.09,81.98,82.09,6267.0,72.1769,72.2385,72.1417,72.2385,6267.0
2017-01-20 14:50:00,82.08,82.15,82.07,82.14,4510.0,72.2297,72.2913,72.2209,72.2825,4510.0
2017-01-20 15:00:00,82.15,82.36,82.13,82.33,12627.0,72.2913,72.4761,72.2737,72.4497,12627.0
2017-01-20 15:10:00,82.34,82.41,82.31,82.38,17330.0,72.4585,72.5201,72.4321,72.4937,17330.0
2017-01-20 15:20:00,82.4,82.4,82.21,82.29,28082.0,72.5113,72.5113,72.3441,72.4145,28082.0
2017-01-20 15:30:00,82.3,82.31,82.24,82.25,21704.0,72.4233,72.4321,72.3705,72.3793,21704.0
2017-01-20 15:40:00,82.25,82.32,82.23,82.28,35535.0,72.3793,72.4409,72.3617,72.4057,35535.0
2017-01-20 15:50:00,82.29,82.37,82.27,82.37,54480.0,72.4145,72.4849,72.3969,72.4849,54480.0
2017-01-23 09:30:00,82.97,83.5,82.46,83.46,93033.0,73.0129,73.4793,72.5641,73.4441,93033.0
2017-01-23 09:40:00,83.47,83.47,82.67,82.71,25850.0,73.4529,73.4529,72.7489,72.7841,25850.0
2017-01-23 09:50:00,82.68,82.68,82.28,82.33,21258.0,72.7577,72.7577,72.4057,72.4497,21258.0
2017-01-23 10:00:00,82.33,82.44,82.32,82.33,10718.0,72.4497,72.5465,72.4409,72.4497,10718.0
2017-01-23 10:10:00,82.34,82.34,82.21,82.22,8369.0,72.4585,72.4585,72.3441,72.3529,8369.0
2017-01-23 10:20:00,82.25,82.36,82.22,82.22,2947.0,72.3793,72.4761,72.3529,72.3529,2947.0
2017-01-23 10:30:00,82.18,82.19,82.01,82.05,5560.0,72.3177,72.3265,72.1681,72.2033,5560.0
2017-01-23 10:40:00,82.07,82.15,82.05,82.15,18770.0,72.2209,72.2913,72.2033,72.2913,18770.0
2017-01-23 10:50:00,82.15,82.27,82.14,82.2,19304.0,72.2913,72.3969,72.2825,72.3353,19304.0
2017-01-23 11:00:00,82.22,82.35,82.2,82.3,10632.0,72.3529,72.4673,72.3353,72.4233,10632.0
2017-01-23 11:10:00,82.3,82.35,82.21,82.22,9593.0,72.4233,72.4673,72.3441,72.3529,9593.0
2017-01-23 11:20:00,82.22,82.22,82.12,82.17,4400.0,72.3529,72.3529,72.2649,72.3089,4400.0
2017-01-23 11:30:00,82.17,82.26,82.17,82.24,2600.0,72.3089,72.3881,72.3089,72.3705,2600.0
2017-01-23 11:40:00,82.21,82.26,82.01,82.04,6689.0,72.3441,72.3881,72.1681,72.1945,6689.0
2017-01-23 11:50:00,82.02,82.02,81.95,82.01,2267.0,72.1769,72.1769,72.1153,72.1681,2267.0
2017-01-23 12:00:00,82.02,82.04,81.99,82.04,1855.0,72.1769,72.1945,72.1505,72.1945,1855.0
2017-01-23 12:10:00,82.02,82.07,81.99,82.07,3945.0,72.1769,72.2209,72.1505,72.2209,3945.0
2017-01-23 12:20:00,82.12,82.27,82.12,82.2,20846.0,72.2649,72.3969,72.2649,72.3353,20846.0
2017-01-23 12:30:00,82.2,82.27,82.18,82.24,1710.0,72.3353,72.3969,72.3177,72.3705,1710.0
2017-01-23 12:40:00,82.24,82.28,82.13,82.13,3200.0,72.3705,72.4057,72.2737,72.2737,3200.0
2017-01-23 12:50:00,82.16,82.23,82.16,82.22,3518.0,72.3001,72.3617,72.3001,72.3529,3518.0
2017-01-23 13:00:00,82.19,82.19,82.14,82.15,3834.0,72.3265,72.3265,72.2825,72.2913,3834.0
2017-01-23 13:10:00,82.14,82.14,82.13,82.13,1917.0,72.2825,72.2825,72.2737,72.2737,1917.0
2017-01-23 13:20:00,82.14,82.22,82.14,82.22,6479.0,72.2825,72.3529,72.2825,72.3529,6479.0
2017-01-23 13:30:00,82.18,82.31,82.17,82.31,4136.0,72.3177,72.4321,72.3089,72.4321,4136.0
2017-01-23 13:40:00,82.33,82.38,82.32,82.35,3385.0,72.4497,72.4937,72.4409,72.4673,3385.0
2017-01-23 13:50:00,82.37,82.37,82.24,82.27,2913.0,72.4849,72.4849,72.3705,72.3969,2913.0
2017-01-23 14:00:00,82.28,82.31,82.28,82.28,4650.0,72.4057,72.4321,72.4057,72.4057,4650.0
2017-01-23 14:10:00,82.28,82.32,82.24,82.32,6137.0,72.4057,72.4409,72.3705,72.4409,6137.0
2017-01-23 14:20:00,82.31,82.32,82.24,82.24,8100.0,72.4321,72.4409,72.3705,72.3705,8100.0
2017-01-23 14:30:00,82.24,82.24,82.19,82.23,11387.0,72.3705,72.3705,72.3265,72.3617,11387.0
2017-01-23 14:40:00,82.21,82.27,82.2,82.22,10211.0,72.3441,72.3969,72.3353,72.3529,10211.0
2017-01-23 14:50:00,82.21,82.41,82.2,82.41,57244.0,72.3441,72.5201,72.3353,72.5201,57244.0
2017-01-23 15:00:00,82.43,82.46,82.27,82.27,11251.0,72.5377,72.5641,72.3969,72.3969,11251.0
2017-01-23 15:10:00,82.25,82.31,82.15,82.31,14030.0,72.3793,72.4321,72.2913,72.4321,14030.0
2017-01-23 15:20:00,82.31,82.41,82.3,82.34,12314.0,72.4321,72.5201,72.4233,72.4585,12314.0
2017-01-23 15:30:00,82.35,82.44,82.33,82.43,16193.0,72.4673,72.5465,72.4497,72.5377,16193.0
2017-01-23 15:40:00,82.44,82.53,82.42,82.47,36510.0,72.5465,72.6257,72.5289,72.5729,36510.0
2017-01-23 15:50:00,82.46,82.5,82.4,82.45,62440.0,72.5641,72.5993,72.5113,72.5553,62440.0
2017-01-24 09:30:00,82.58,83.03,82.32,82.74,39787.0,72.6697,73.0657,72.4409,72.8105,39787.0
2017-01-24 09:40:00,82.68,83.18,82.68,83.18,36637.0,72.7577,73.1977,72.7577,73.1977,36637.0
2017-01-24 09:50:00,83.18,83.32,83.14,83.16,41448.0,73.1977,73.3209,73.1625,73.1801,41448.0
2017-01-24 10:00:00,83.17,83.32,83.17,83.32,23259.0,73.1889,73.3209,73.1889,73.3209,23259.0
2017-01-24 10:10:00,83.32,83.46,82.99,83.3,51917.0,73.3209,73.4441,73.0305,73.3033,51917.0
2017-01-24 10:20:00,83.35,83.37,83.24,83.24,10876.0,73.3473,73.3649,73.2505,73.2505,10876.0
2017-01-24 10:30:00,83.25,83.36,83.15,83.32,34400.0,73.2593,73.3561,73.1713,73.3209,34400.0
2017-01-24 10:40:00,83.33,83.37,83.3,83.3,10431.0,73.3297,73.3649,73.3033,73.3033,10431.0
2017-01-24 10:50:00,83.35,83.47,83.34,83.42,11969.0,73.3473,73.4529,73.3385,73.4089,11969.0
2017-01-24 11:00:00,83.43,83.53,83.43,83.52,29280.0,73.4177,73.5057,73.4177,73.4969,29280.0
2017-01-24 11:10:00,83.51,83.55,83.48,83.5,11329.0,73.4881,73.5233,73.4617,73.4793,11329.0
2017-01-24 11:20:00,83.5,83.57,83.48,83.48,8435.0,73.4793,73.5409,73.4617,73.4617,8435.0
2017-01-24 11:30:00,83.5,83.56,83.49,83.49,17155.0,73.4793,73.5321,73.4705,73.4705,17155.0
2017-01-24 11:40:00,83.49,83.7,83.49,83.7,4637.0,73.4705,73.6553,73.4705,73.6553,4637.0
2017-01-24 11:50:00,83.7,83.7,83.36,83.49,29070.0,73.6553,73.6553,73.3561,73.4705,29070.0
2017-01-24 12:00:00,83.5,83.53,83.5,83.52,5805.0,73.4793,73.5057,73.4793,73.4969,5805.0
2017-01-24 12:10:00,83.52,83.73,83.5,83.71,12021.0,73.4969,73.6817,73.4793,73.6641,12021.0
2017-01-24 12:20:00,83.73,83.95,83.71,83.92,13501.0,73.6817,73.8753,73.6641,73.8489,13501.0
2017-01-24 12:30:00,83.97,84.07,83.93,84.06,16522.0,73.8929,73.9809,73.8577,73.9721,16522.0
2017-01-24 12:40:00,84.09,84.23,84.06,84.23,3191.0,73.9985,74.1217,73.9721,74.1217,3191.0
2017-01-24 12:50:00,84.21,84.32,84.19,84.24,14728.0,74.1041,74.2009,74.0865,74.1305,14728.0
2017-01-24 13:00:00,84.24,84.45,84.22,84.43,15146.0,74.1305,74.3153,74.1129,74.2977,15146.0
2017-01-24 13:10:00,84.47,84.5,84.42,84.47,21102.0,74.3329,74.3593,74.2889,74.3329,21102.0
2017-01-24 13:20:00,84.47,84.65,84.46,84.65,8502.0,74.3329,74.4913,74.3241,74.4913,8502.0
2017-01-24 13:30:00,84.64,84.75,84.6,84.6,15300.0,74.4825,74.5793,74.4473,74.4473,15300.0
2017-01-24 13:40:00,84.6,84.74,84.6,84.71,8391.0,74.4473,74.5705,74.4473,74.5441,8391.0
2017-01-24 13:50:00,84.72,84.75,84.67,84.7,7408.0,74.5529,74.5793,74.5089,74.5353,7408.0
2017-01-24 14:00:00,84.69,84.75,84.64,84.65,20072.0,74.5265,74.5793,74.4825,74.4913,20072.0
2017-01-24 14:10:00,84.63,84.65,84.56,84.61,10296.0,74.4737,74.4913,74.4121,74.4561,10296.0
2017-01-24 14:20:00,84.6,84.6,84.51,84.52,12208.0,74.4473,74.4473,74.3681,74.3769,12208.0
2017-01-24 14:30:00,84.53,84.62,84.51,84.57,12850.0,74.3857,74.4649,74.3681,74.4209,12850.0
2017-01-24 14:40:00,84.58,84.66,84.57,84.64,9861.0,74.4297,74.5001,74.4209,74.4825,9861.0
2017-01-24 14:50:00,84.64,84.71,84.6,84.66,7239.0,74.4825,74.5441,74.4473,74.5001,7239.0
2017-01-24 15:00:00,84.67,84.77,84.66,84.75,15957.0,74.5089,74.5969,74.5001,74.5793,15957.0
2017-01-24 15:10:00,84.77,84.82,84.49,84.5,25977.0,74.5969,74.6409,74.3505,74.3593,25977.0
2017-01-24 15:20:00,84.51,84.51,84.36,84.51,26051.0,74.3681,74.3681,74.2361,74.3681,26051.0
2017-01-24 15:30:00,84.5,84.55,84.42,84.52,27574.0,74.3593,74.4033,74.2889,74.3769,27574.0
2017-01-24 15:40:00,84.53,84.54,84.45,84.48,40227.0,74.3857,74.3945,74.3153,74.3417,40227.0
2017-01-24 15:50:00,84.48,84.5,84.31,84.34,96163.0,74.3417,74.3593,74.1921,74.2185,96163.0
2017-01-25 09:30:00,84.69,84.99,84.49,84.76,32765.0,74.5265,74.7905,74.3505,74.5881,32765.0
2017-01-25 09:40:00,84.69,84.85,84.6,84.7,20614.0,74.5265,74.6673,74.4473,74.5353,20614.0
2017-01-25 09:50:00,84.72,84.86,84.69,84.74,33927.0,74.5529,74.6761,74.5265,74.5705,33927.0
2017-01-25 10:00:00,84.73,84.93,84.64,84.87,34545.0,74.5617,74.7377,74.4825,74.6849,34545.0
2017-01-25 10:10:00,84.88,85.11,84.88,85.09,29848.0,74.6937,74.8961,74.6937,74.8785,29848.0
2017-01-25 10:20:00,85.01,85.26,84.95,85.26,31300.0,74.8081,75.0281,74.7553,75.0281,31300.0
2017-01-25 10:30:00,85.25,85.3,85.23,85.25,12844.0,75.0193,75.0633,75.0017,75.0193,12844.0
2017-01-25 10:40:00,85.24,85.26,84.89,84.9,21567.0,75.0105,75.0281,74.7025,74.7113,21567.0
2017-01-25 10:50:00,84.92,85.08,84.85,85.01,26978.0,74.7289,74.8697,74.6673,74.8081,26978.0
2017-01-25 11:00:00,85.05,85.24,85.0,85.19,23134.0,74.8433,75.0105,74.7993,74.9665,23134.0
2017-01-25 11:10:00,85.21,85.21,84.86,84.86,14001.0,74.9841,74.9841,74.6761,74.6761,14001.0
2017-01-25 11:20:00,84.87,85.05,84.83,85.04,33788.0,74.6849,74.8433,74.6497,74.8345,33788.0
2017-01-25 11:30:00,85.04,85.08,84.96,85.02,9243.0,74.8345,74.8697,74.7641,74.8169,9243.0
2017-01-25 11:40:00,85.05,85.25,85.03,85.14,10896.0,74.8433,75.0193,74.8257,74.9225,10896.0
2017-01-25 11:50:00,85.18,85.2,85.13,85.18,6974.0,74.9577,74.9753,74.9137,74.9577,6974.0
2017-01-25 12:00:00,85.2,85.2,84.94,84.97,42357.0,74.9753,74.9753,74.7465,74.7729,42357.0
2017-01-25 12:10:00,84.97,85.11,84.91,85.02,17809.0,74.7729,74.8961,74.7201,74.8169,17809.0
2017-01-25 12:20:00,85.03,85.05,85.0,85.04,27860.0,74.8257,74.8433,74.7993,74.8345,27860.0
2017-01-25 12:30:00,85.04,85.17,85.01,85.1,13018.0,74.8345,74.9489,74.8081,74.8873,13018.0
2017-01-25 12:40:00,85.1,85.1,85.02,85.02,21393.0,74.8873,74.8873,74.8169,74.8169,21393.0
2017-01-25 12:50:00,85.02,85.08,85.01,85.03,9398.0,74.8169,74.8697,74.8081,74.8257,9398.0
2017-01-25 13:00:00,85.05,85.08,85.01,85.03,17319.0,74.8433,74.8697,74.8081,74.8257,17319.0
2017-01-25 13:10:00,85.06,85.24,85.05,85.24,5250.0,74.8521,75.0105,74.8433,75.0105,5250.0
2017-01-25 13:20:00,85.22,85.39,85.22,85.39,4822.0,74.9929,75.1425,74.9929,75.1425,4822.0
2017-01-25 13:30:00,85.4,85.44,85.18,85.22,13356.0,75.1513,75.1865,74.9577,74.9929,13356.0
2017-01-25 13:40:00,85.25,85.29,85.2,85.2,10302.0,75.0193,75.0545,74.9753,74.9753,10302.0
2017-01-25 13:50:00,85.23,85.24,85.1,85.2,12033.0,75.0017,75.0105,74.8873,74.9753,12033.0
2017-01-25 14:00:00,85.22,85.24,85.15,85.16,9981.0,74.9929,75.0105,74.9313,74.9401,9981.0
2017-01-25 14:10:00,85.16,85.27,85.13,85.26,6404.0,74.9401,75.0369,74.9137,75.0281,6404.0
2017-01-25 14:20:00,85.27,85.29,85.22,85.25,5003.0,75.0369,75.0545,74.9929,75.0193,5003.0
2017-01-25 14:30:00,85.24,85.24,85.16,85.16,6514.0,75.0105,75.0105,74.9401,74.9401,6514.0
2017-01-25 14:40:00,85.16,85.18,85.13,85.15,7054.0,74.9401,74.9577,74.9137,74.9313,7054.0
2017-01-25 14:50:00,85.16,85.17,85.1,85.1,4810.0,74.9401,74.9489,74.8873,74.8873,4810.0
2017-01-25 15:00:00,85.13,85.14,85.09,85.11,8192.0,74.9137,74.9225,74.8785,74.8961,8192.0
2017-01-25 15:10:00,85.11,85.12,85.01,85.07,31464.0,74.8961,74.9049,74.8081,74.8609,31464.0
2017-01-25 15:20:00,85.06,85.13,85.03,85.06,17449.0,74.8521,74.9137,74.8257,74.8521,17449.0
2017-01-25 15:30:00,85.05,85.18,85.0,85.18,32399.0,74.8433,74.9577,74.7993,74.9577,32399.0
2017-01-25 15:40:00,85.18,85.28,85.16,85.2,30324.0,74.9577,75.0457,74.9401,74.9753,30324.0
2017-01-25 15:50:00,85.18,85.33,85.16,85.29,70452.0,74.9577,75.0897,74.9401,75.0545,70452.0
2017-01-26 09:30:00,85.11,85.29,84.68,84.68,26477.0,74.8961,75.0545,74.5177,74.5177,26477.0
2017-01-26 09:40:00,84.66,85.13,84.61,85.13,20149.0,74.5001,74.9137,74.4561,74.9137,20149.0
2017-01-26 09:50:00,85.09,85.25,84.9,85.03,35083.0,74.8785,75.0193,74.7113,74.8257,35083.0
2017-01-26 10:00:00,84.96,85.14,84.89,84.92,29061.0,74.7641,74.9225,74.7025,74.7289,29061.0
2017-01-26 10:10:00,84.91,84.95,84.81,84.87,34079.0,74.7201,74.7553,74.6321,74.6849,34079.0
2017-01-26 10:20:00,84.87,84.94,84.85,84.93,30235.0,74.6849,74.7465,74.6673,74.7377,30235.0
2017-01-26 10:30:00,84.92,85.0,84.89,84.91,15342.0,74.7289,74.7993,74.7025,74.7201,15342.0
2017-01-26 10:40:00,84.92,84.93,84.85,84.86,18415.0,74.7289,74.7377,74.6673,74.6761,18415.0
2017-01-26 10:50:00,84.88,84.93,84.86,84.88,14833.0,74.6937,74.7377,74.6761,74.6937,14833.0
2017-01-26 11:00:00,84.9,84.96,84.87,84.92,14930.0,74.7113,74.7641,74.6849,74.7289,14930.0
2017-01-26 11:10:00,84.9,84.9,84.71,84.71,44390.0,74.7113,74.7113,74.5441,74.5441,44390.0
2017-01-26 11:20:00,84.71,84.71,84.57,84.61,11905.0,74.5441,74.5441,74.4209,74.4561,11905.0
2017-01-26 11:30:00,84.62,84.7,84.52,84.63,16204.0,74.4649,74.5353,74.3769,74.4737,16204.0
2017-01-26 11:40:00,84.62,84.67,84.6,84.65,19166.0,74.4649,74.5089,74.4473,74.4913,19166.0
2017-01-26 11:50:00,84.65,84.68,84.63,84.66,14013.0,74.4913,74.5177,74.4737,74.5001,14013.0
2017-01-26 12:00:00,84.67,84.68,84.52,84.54,31437.0,74.5089,74.5177,74.3769,74.3945,31437.0
2017-01-26 12:10:00,84.54,84.54,84.41,84.41,8456.0,74.3945,74.3945,74.2801,74.2801,8456.0
2017-01-26 12:20:00,84.42,84.46,84.38,84.38,10429.0,74.2889,74.3241,74.2537,74.2537,10429.0
2017-01-26 12:30:00,84.42,84.42,84.21,84.23,17428.0,74.2889,74.2889,74.1041,74.1217,17428.0
2017-01-26 12:40:00,84.23,84.3,84.21,84.27,11387.0,74.1217,74.1833,74.1041,74.1569,11387.0
2017-01-26 12:50:00,84.29,84.29,84.22,84.22,7352.0,74.1745,74.1745,74.1129,74.1129,7352.0
2017-01-26 13:00:00,84.24,84.31,84.23,84.31,12049.0,74.1305,74.1921,74.1217,74.1921,12049.0
2017-01-26 13:10:00,84.31,84.32,84.1,84.1,21714.0,74.1921,74.2009,74.0073,74.0073,21714.0
2017-01-26 13:20:00,84.11,84.14,84.0,84.0,11730.0,74.0161,74.0425,73.9193,73.9193,11730.0
2017-01-26 13:30:00,84.0,84.09,84.0,84.05,12913.0,73.9193,73.9985,73.9193,73.9633,12913.0
2017-01-26 13:40:00,84.07,84.08,84.0,84.02,12306.0,73.9809,73.9897,73.9193,73.9369,12306.0
2017-01-26 13:50:00,84.0,84.01,83.89,83.9,29317.0,73.9193,73.9281,73.8225,73.8313,29317.0
2017-01-26 14:00:00,83.91,84.08,83.88,83.98,35331.0,73.8401,73.9897,73.8137,73.9017,35331.0
2017-01-26 14:10:00,83.98,84.23,83.96,84.23,18007.0,73.9017,74.1217,73.8841,74.1217,18007.0
2017-01-26 14:20:00,84.23,84.32,84.2,84.22,17551.0,74.1217,74.2009,74.0953,74.1129,17551.0
2017-01-26 14:30:00,84.24,84.24,84.11,84.12,20655.0,74.1305,74.1305,74.0161,74.0249,20655.0
2017-01-26 14:40:00,84.13,84.17,84.03,84.05,19386.0,74.0337,74.0689,73.9457,73.9633,19386.0
2017-01-26 14:50:00,84.05,84.07,83.99,84.0,19016.0,73.9633,73.9809,73.9105,73.9193,19016.0
2017-01-26 15:00:00,84.02,84.02,83.97,83.99,32998.0,73.9369,73.9369,73.8929,73.9105,32998.0
2017-01-26 15:10:00,84.0,84.0,83.9,83.95,21175.0,73.9193,73.9193,73.8313,73.8753,21175.0
2017-01-26 15:20:00,83.97,84.05,83.83,83.84,39192.0,73.8929,73.9633,73.7697,73.7785,39192.0
2017-01-26 15:30:00,83.84,83.92,83.76,83.77,32830.0,73.7785,73.8489,73.7081,73.7169,32830.0
2017-01-26 15:40:00,83.77,83.78,83.49,83.54,73218.0,73.7169,73.7257,73.4705,73.5145,73218.0
2017-01-26 15:50:00,83.55,83.55,83.35,83.36,203579.0,73.5233,73.5233,73.3473,73.3561,203579.0
2017-01-27 09:30:00,83.38,83.38,82.37,82.41,64266.0,73.3737,73.3737,72.4849,72.5201,64266.0
2017-01-27 09:40:00,82.39,82.5,82.3,82.33,62177.0,72.5025,72.5993,72.4233,72.4497,62177.0
2017-01-27 09:50:00,82.38,82.39,81.9,81.9,81988.0,72.4937,72.5025,72.0713,72.0713,81988.0
2017-01-27 10:00:00,81.92,82.44,81.68,82.39,44032.0,72.0889,72.5465,71.8777,72.5025,44032.0
2017-01-27 10:10:00,82.41,82.5,82.33,82.49,49518.0,72.5201,72.5993,72.4497,72.5905,49518.0
2017-01-27 10:20:00,82.5,82.55,82.48,82.52,31986.0,72.5993,72.6433,72.5817,72.6169,31986.0
2017-01-27 10:30:00,82.53,82.54,82.47,82.53,32888.0,72.6257,72.6345,72.5729,72.6257,32888.0
2017-01-27 10:40:00,82.53,82.54,82.39,82.42,18257.0,72.6257,72.6345,72.5025,72.5289,18257.0
2017-01-27 10:50:00,82.44,82.54,82.4,82.54,12796.0,72.5465,72.6345,72.5113,72.6345,12796.0
2017-01-27 11:00:00,82.54,82.68,82.51,82.65,34007.0,72.6345,72.7577,72.6081,72.7313,34007.0
2017-01-27 11:10:00,82.67,82.87,82.58,82.87,20717.0,72.7489,72.9249,72.6697,72.9249,20717.0
2017-01-27 11:20:00,82.88,82.92,82.79,82.87,18618.0,72.9337,72.9689,72.8545,72.9249,18618.0
2017-01-27 11:30:00,82.88,82.9,82.78,82.83,8993.0,72.9337,72.9513,72.8457,72.8897,8993.0
2017-01-27 11:40:00,82.82,82.84,82.77,82.79,16249.0,72.8809,72.8985,72.8369,72.8545,16249.0
2017-01-27 11:50:00,82.81,82.87,82.79,82.81,34647.0,72.8721,72.9249,72.8545,72.8721,34647.0
2017-01-27 12:00:00,82.81,82.89,82.76,82.81,40520.0,72.8721,72.9425,72.8281,72.8721,40520.0
2017-01-27 12:10:00,82.81,82.85,82.75,82.84,20021.0,72.8721,72.9073,72.8193,72.8985,20021.0
2017-01-27 12:20:00,82.84,83.13,82.84,83.13,13144.0,72.8985,73.1537,72.8985,73.1537,13144.0
2017-01-27 12:30:00,83.13,83.15,83.07,83.07,11589.0,73.1537,73.1713,73.1009,73.1009,11589.0
2017-01-27 12:40:00,83.07,83.08,83.0,83.03,11696.0,73.1009,73.1097,73.0393,73.0657,11696.0
2017-01-27 12:50:00,83.03,83.05,83.0,83.03,18268.0,73.0657,73.0833,73.0393,73.0657,18268.0
2017-01-27 13:00:00,83.03,83.17,82.95,82.95,13424.0,73.0657,73.1889,72.9953,72.9953,13424.0
2017-01-27 13:10:00,82.97,83.18,82.97,83.16,17298.0,73.0129,73.1977,73.0129,73.1801,17298.0
2017-01-27 13:20:00,83.16,83.18,83.03,83.08,10450.0,73.1801,73.1977,73.0657,73.1097,10450.0
2017-01-27 13:30:00,83.09,83.1,83.02,83.05,8749.0,73.1185,73.1273,73.0569,73.0833,8749.0
2017-01-27 13:40:00,83.04,83.09,83.0,83.05,15123.0,73.0745,73.1185,73.0393,73.0833,15123.0
2017-01-27 13:50:00,83.07,83.1,82.98,83.0,18839.0,73.1009,73.1273,73.0217,73.0393,18839.0
2017-01-27 14:00:00,83.0,83.07,83.0,83.07,5734.0,73.0393,73.1009,73.0393,73.1009,5734.0
2017-01-27 14:10:00,83.07,83.08,83.01,83.07,8789.0,73.1009,73.1097,73.0481,73.1009,8789.0
2017-01-27 14:20:00,83.06,83.08,83.03,83.03,3953.0,73.0921,73.1097,73.0657,73.0657,3953.0
2017-01-27 14:30:00,83.02,83.1,83.02,83.02,7210.0,73.0569,73.1273,73.0569,73.0569,7210.0
2017-01-27 14:40:00,83.02,83.06,82.99,82.99,19822.0,73.0569,73.0921,73.0305,73.0305,19822.0
2017-01-27 14:50:00,82.98,82.99,82.89,82.92,10351.0,73.0217,73.0305,72.9425,72.9689,10351.0
2017-01-27 15:00:00,82.92,82.92,82.78,82.79,19123.0,72.9689,72.9689,72.8457,72.8545,19123.0
2017-01-27 15:10:00,82.79,82.88,82.76,82.87,21558.0,72.8545,72.9337,72.8281,72.9249,21558.0
2017-01-27 15:20:00,82.87,82.92,82.85,82.88,14825.0,72.9249,72.9689,72.9073,72.9337,14825.0
2017-01-27 15:30:00,82.87,82.89,82.8,82.82,46108.0,72.9249,72.9425,72.8633,72.8809,46108.0
2017-01-27 15:40:00,82.83,82.93,82.81,82.92,54222.0,72.8897,72.9777,72.8721,72.9689,54222.0
2017-01-27 15:50:00,82.92,83.02,82.89,82.98,65287.0,72.9689,73.0569,72.9425,73.0217,65287.0
2017-01-30 09:30:00,82.39,83.07,81.82,81.96,30615.0,72.5025,73.1009,72.0009,72.1241,30615.0
2017-01-30 09:40:00,81.96,82.07,81.55,81.57,31025.0,72.1241,72.2209,71.7633,71.7809,31025.0
2017-01-30 09:50:00,81.62,81.68,81.32,81.5,38992.0,71.8249,71.8777,71.5609,71.7193,38992.0
2017-01-30 10:00:00,81.48,81.71,81.45,81.64,19719.0,71.7017,71.9041,71.6753,71.8425,19719.0
2017-01-30 10:10:00,81.66,81.69,81.36,81.37,19420.0,71.8601,71.8865,71.5961,71.6049,19420.0
2017-01-30 10:20:00,81.38,81.45,81.23,81.42,72392.0,71.6137,71.6753,71.4817,71.6489,72392.0
2017-01-30 10:30:00,81.39,81.39,81.22,81.24,31623.0,71.6225,71.6225,71.4729,71.4905,31623.0
2017-01-30 10:40:00,81.27,81.37,81.26,81.32,24229.0,71.5169,71.6049,71.5081,71.5609,24229.0
2017-01-30 10:50:00,81.32,81.37,81.18,81.2,19545.0,71.5609,71.6049,71.4377,71.4553,19545.0
2017-01-30 11:00:00,81.24,81.38,81.21,81.38,21563.0,71.4905,71.6137,71.4641,71.6137,21563.0
2017-01-30 11:10:00,81.35,81.86,81.35,81.84,47190.0,71.5873,72.0361,71.5873,72.0185,47190.0
2017-01-30 11:20:00,81.86,81.97,81.81,81.85,33011.0,72.0361,72.1329,71.9921,72.0273,33011.0
2017-01-30 11:30:00,81.85,81.9,81.78,81.89,62408.0,72.0273,72.0713,71.9657,72.0625,62408.0
2017-01-30 11:40:00,81.91,81.91,81.82,81.82,9669.0,72.0801,72.0801,72.0009,72.0009,9669.0
2017-01-30 11:50:00,81.82,81.84,81.68,81.75,19936.0,72.0009,72.0185,71.8777,71.9393,19936.0
2017-01-30 12:00:00,81.75,81.88,81.74,81.86,9480.0,71.9393,72.0537,71.9305,72.0361,9480.0
2017-01-30 12:10:00,81.87,81.91,81.68,81.69,27010.0,72.0449,72.0801,71.8777,71.8865,27010.0
2017-01-30 12:20:00,81.67,81.73,81.55,81.65,33153.0,71.8689,71.9217,71.7633,71.8513,33153.0
2017-01-30 12:30:00,81.66,81.68,81.59,81.64,8734.0,71.8601,71.8777,71.7985,71.8425,8734.0
2017-01-30 12:40:00,81.66,81.75,81.64,81.75,10114.0,71.8601,71.9393,71.8425,71.9393,10114.0
2017-01-30 12:50:00,81.74,81.84,81.72,81.8,9631.0,71.9305,72.0185,71.9129,71.9833,9631.0
2017-01-30 13:00:00,81.81,81.88,81.74,81.87,7371.0,71.9921,72.0537,71.9305,72.0449,7371.0
2017-01-30 13:10:00,81.87,81.88,81.8,81.85,6100.0,72.0449,72.0537,71.9833,72.0273,6100.0
2017-01-30 13:20:00,81.85,81.87,81.69,81.7,20841.0,72.0273,72.0449,71.8865,71.8953,20841.0
2017-01-30 13:30:00,81.7,81.72,81.47,81.6,68406.0,71.8953,71.9129,71.6929,71.8073,68406.0
2017-01-30 13:40:00,81.6,81.61,81.45,81.47,25961.0,71.8073,71.8161,71.6753,71.6929,25961.0
2017-01-30 13:50:00,81.49,81.53,81.43,81.49,23177.0,71.7105,71.7457,71.6577,71.7105,23177.0
2017-01-30 14:00:00,81.48,81.64,81.44,81.55,37409.0,71.7017,71.8425,71.6665,71.7633,37409.0
2017-01-30 14:10:00,81.55,81.6,81.47,81.48,17623.0,71.7633,71.8073,71.6929,71.7017,17623.0
2017-01-30 14:20:00,81.48,81.54,81.46,81.52,30497.0,71.7017,71.7545,71.6841,71.7369,30497.0
2017-01-30 14:30:00,81.51,81.76,81.5,81.65,39159.0,71.7281,71.9481,71.7193,71.8513,39159.0
2017-01-30 14:40:00,81.65,81.67,81.56,81.62,21937.0,71.8513,71.8689,71.7721,71.8249,21937.0
2017-01-30 14:50:00,81.63,81.67,81.6,81.61,35968.0,71.8337,71.8689,71.8073,71.8161,35968.0
2017-01-30 15:00:00,81.64,81.67,81.49,81.55,28787.0,71.8425,71.8689,71.7105,71.7633,28787.0
2017-01-30 15:10:00,81.57,81.66,81.55,81.56,42872.0,71.7809,71.8601,71.7633,71.7721,42872.0
2017-01-30 15:20:00,81.56,81.6,81.47,81.5,42861.0,71.7721,71.8073,71.6929,71.7193,42861.0
2017-01-30 15:30:00,81.5,81.53,81.43,81.43,49116.0,71.7193,71.7457,71.6577,71.6577,49116.0
2017-01-30 15:40:00,81.42,81.57,81.42,81.54,97125.0,71.6489,71.7809,71.6489,71.7545,97125.0
2017-01-30 15:50:00,81.57,81.75,81.56,81.67,111589.0,71.7809,71.9393,71.7721,71.8689,111589.0
2017-01-31 09:30:00,81.35,81.7,81.3,81.31,23806.0,71.5873,71.8953,71.5433,71.5521,23806.0
2017-01-31 09:40:00,81.33,81.34,80.98,80.98,11574.0,71.5697,71.5785,71.2617,71.2617,11574.0
2017-01-31 09:50:00,80.98,81.1,80.83,80.85,11231.0,71.2617,71.3673,71.1297,71.1473,11231.0
2017-01-31 10:00:00,80.88,80.94,80.76,80.88,26188.0,71.1737,71.2265,71.0681,71.1737,26188.0
2017-01-31 10:10:00,80.88,80.88,80.74,80.77,21603.0,71.1737,71.1737,71.0505,71.0769,21603.0
2017-01-31 10:20:00,80.78,80.86,80.75,80.78,22174.0,71.0857,71.1561,71.0593,71.0857,22174.0
2017-01-31 10:30:00,80.8,80.95,80.77,80.9,26264.0,71.1033,71.2353,71.0769,71.1913,26264.0
2017-01-31 10:40:00,80.93,81.02,80.84,80.85,50333.0,71.2177,71.2969,71.1385,71.1473,50333.0
2017-01-31 10:50:00,80.82,81.02,80.8,80.94,20081.0,71.1209,71.2969,71.1033,71.2265,20081.0
2017-01-31 11:00:00,80.95,81.03,80.93,80.95,22849.0,71.2353,71.3057,71.2177,71.2353,22849.0
2017-01-31 11:10:00,80.97,81.01,80.97,80.99,8819.0,71.2529,71.2881,71.2529,71.2705,8819.0
2017-01-31 11:20:00,80.98,80.98,80.81,80.81,9407.0,71.2617,71.2617,71.1121,71.1121,9407.0
2017-01-31 11:30:00,80.79,80.84,80.61,80.67,17286.0,71.0945,71.1385,70.9361,70.9889,17286.0
2017-01-31 11:40:00,80.66,80.71,80.54,80.55,19419.0,70.9801,71.0241,70.8745,70.8833,19419.0
2017-01-31 11:50:00,80.54,80.55,80.44,80.46,18476.0,70.8745,70.8833,70.7865,70.8041,18476.0
2017-01-31 12:00:00,80.46,80.57,80.46,80.55,17402.0,70.8041,70.9009,70.8041,70.8833,17402.0
2017-01-31 12:10:00,80.55,80.6,80.51,80.58,13070.0,70.8833,70.9273,70.8481,70.9097,13070.0
2017-01-31 12:20:00,80.57,80.58,80.54,80.54,6161.0,70.9009,70.9097,70.8745,70.8745,6161.0
2017-01-31 12:30:00,80.54,80.58,80.53,80.54,8338.0,70.8745,70.9097,70.8657,70.8745,8338.0
2017-01-31 12:40:00,80.54,80.56,80.53,80.54,12043.0,70.8745,70.8921,70.8657,70.8745,12043.0
2017-01-31 12:50:00,80.54,80.56,80.52,80.52,7827.0,70.8745,70.8921,70.8569,70.8569,7827.0
2017-01-31 13:00:00,80.52,80.53,79.9,80.32,97936.0,70.8569,70.8657,70.3113,70.6809,97936.0
2017-01-31 13:10:00,80.3,80.45,80.26,80.45,18619.0,70.6633,70.7953,70.6281,70.7953,18619.0
2017-01-31 13:20:00,80.43,80.5,80.43,80.45,29139.0,70.7777,70.8393,70.7777,70.7953,29139.0
2017-01-31 13:30:00,80.49,80.51,80.43,80.46,14247.0,70.8305,70.8481,70.7777,70.8041,14247.0
2017-01-31 13:40:00,80.47,80.48,80.29,80.3,8484.0,70.8129,70.8217,70.6545,70.6633,8484.0
2017-01-31 13:50:00,80.3,80.35,80.2,80.24,11189.0,70.6633,70.7073,70.5753,70.6105,11189.0
2017-01-31 14:00:00,80.26,80.27,80.15,80.15,15479.0,70.6281,70.6369,70.5313,70.5313,15479.0
2017-01-31 14:10:00,80.15,80.35,80.14,80.35,31887.0,70.5313,70.7073,70.5225,70.7073,31887.0
2017-01-31 14:20:00,80.34,80.51,80.33,80.51,9419.0,70.6985,70.8481,70.6897,70.8481,9419.0
2017-01-31 14:30:00,80.51,80.51,80.35,80.39,17615.0,70.8481,70.8481,70.7073,70.7425,17615.0
2017-01-31 14:40:00,80.39,80.44,80.36,80.44,21746.0,70.7425,70.7865,70.7161,70.7865,21746.0
2017-01-31 14:50:00,80.48,80.52,80.44,80.46,13271.0,70.8217,70.8569,70.7865,70.8041,13271.0
2017-01-31 15:00:00,80.49,80.56,80.49,80.55,31846.0,70.8305,70.8921,70.8305,70.8833,31846.0
2017-01-31 15:10:00,80.55,80.61,80.54,80.55,20763.0,70.8833,70.9361,70.8745,70.8833,20763.0
2017-01-31 15:20:00,80.55,80.66,80.55,80.62,71135.0,70.8833,70.9801,70.8833,70.9449,71135.0
2017-01-31 15:30:00,80.63,80.8,80.62,80.8,28327.0,70.9537,71.1033,70.9449,71.1033,28327.0
2017-01-31 15:40:00,80.79,80.91,80.76,80.76,48940.0,71.0945,71.2001,71.0681,71.0681,48940.0
2017-01-31 15:50:00,80.77,80.85,80.69,80.71,135529.0,71.0769,71.1473,71.0065,71.0241,135529.0
2017-02-01 09:30:00,81.16,81.78,80.79,81.12,39468.0,71.4201,71.9657,71.0945,71.3849,39468.0
2017-02-01 09:40:00,81.16,81.36,81.13,81.24,19381.0,71.4201,71.5961,71.3937,71.4905,19381.0
2017-02-01 09:50:00,81.22,81.27,81.0,81.14,30489.0,71.4729,71.5169,71.2793,71.4025,30489.0
2017-02-01 10:00:00,81.17,81.28,80.77,80.79,31348.0,71.4289,71.5257,71.0769,71.0945,31348.0
2017-02-01 10:10:00,80.81,80.83,80.69,80.7,36193.0,71.1121,71.1297,71.0065,71.0153,36193.0
2017-02-01 10:20:00,80.7,80.7,80.45,80.47,23520.0,71.0153,71.0153,70.7953,70.8129,23520.0
2017-02-01 10:30:00,80.46,80.5,80.1,80.1,40150.0,70.8041,70.8393,70.4873,70.4873,40150.0
2017-02-01 10:40:00,80.12,80.27,79.98,80.04,49562.0,70.5049,70.6369,70.3817,70.4345,49562.0
2017-02-01 10:50:00,80.06,80.12,79.92,80.1,24276.0,70.4521,70.5049,70.3289,70.4873,24276.0
2017-02-01 11:00:00,80.08,80.36,80.04,80.27,29533.0,70.4697,70.7161,70.4345,70.6369,29533.0
2017-02-01 11:10:00,80.28,80.37,80.25,80.29,21192.0,70.6457,70.7249,70.6193,70.6545,21192.0
2017-02-01 11:20:00,80.28,80.32,80.12,80.15,16811.0,70.6457,70.6809,70.5049,70.5313,16811.0
2017-02-01 11:30:00,80.15,80.28,80.13,80.25,11916.0,70.5313,70.6457,70.5137,70.6193,11916.0
2017-02-01 11:40:00,80.28,80.33,80.07,80.09,22133.0,70.6457,70.6897,70.4609,70.4785,22133.0
2017-02-01 11:50:00,80.09,80.1,80.0,80.04,38581.0,70.4785,70.4873,70.3993,70.4345,38581.0
2017-02-01 12:00:00,80.06,80.06,79.75,79.81,91467.0,70.4521,70.4521,70.1793,70.2321,91467.0
2017-02-01 12:10:00,79.81,79.96,79.8,79.95,13755.0,70.2321,70.3641,70.2233,70.3553,13755.0
2017-02-01 12:20:00,79.95,80.11,79.91,80.1,20129.0,70.3553,70.4961,70.3201,70.4873,20129.0
2017-02-01 12:30:00,80.12,80.17,80.05,80.06,21938.0,70.5049,70.5489,70.4433,70.4521,21938.0
2017-02-01 12:40:00,80.07,80.08,79.99,80.05,13832.0,70.4609,70.4697,70.3905,70.4433,13832.0
2017-02-01 12:50:00,80.05,80.1,80.0,80.03,18773.0,70.4433,70.4873,70.3993,70.4257,18773.0
2017-02-01 13:00:00,80.03,80.09,80.01,80.07,12304.0,70.4257,70.4785,70.4081,70.4609,12304.0
2017-02-01 13:10:00,80.09,80.15,80.08,80.11,29849.0,70.4785,70.5313,70.4697,70.4961,29849.0
2017-02-01 13:20:00,80.11,80.13,80.07,80.1,16564.0,70.4961,70.5137,70.4609,70.4873,16564.0
2017-02-01 13:30:00,80.1,80.22,80.1,80.17,14599.0,70.4873,70.5929,70.4873,70.5489,14599.0
2017-02-01 13:40:00,80.17,80.23,80.17,80.22,11916.0,70.5489,70.6017,70.5489,70.5929,11916.0
2017-02-01 13:50:00,80.21,80.25,80.15,80.19,14301.0,70.5841,70.6193,70.5313,70.5665,14301.0
2017-02-01 14:00:00,80.15,80.32,80.13,80.21,16496.0,70.5313,70.6809,70.5137,70.5841,16496.0
2017-02-01 14:10:00,80.22,80.33,80.22,80.29,18119.0,70.5929,70.6897,70.5929,70.6545,18119.0
2017-02-01 14:20:00,80.31,80.34,80.24,80.26,16475.0,70.6721,70.6985,70.6105,70.6281,16475.0
2017-02-01 14:30:00,80.27,80.37,80.23,80.31,25217.0,70.6369,70.7249,70.6017,70.6721,25217.0
2017-02-01 14:40:00,80.32,80.33,80.23,80.25,20252.0,70.6809,70.6897,70.6017,70.6193,20252.0
2017-02-01 14:50:00,80.26,80.26,80.14,80.16,21756.0,70.6281,70.6281,70.5225,70.5401,21756.0
2017-02-01 15:00:00,80.17,80.27,80.15,80.17,20242.0,70.5489,70.6369,70.5313,70.5489,20242.0
2017-02-01 15:10:00,80.18,80.21,80.13,80.14,20508.0,70.5577,70.5841,70.5137,70.5225,20508.0
2017-02-01 15:20:00,80.15,80.27,80.14,80.2,27764.0,70.5313,70.6369,70.5225,70.5753,27764.0
2017-02-01 15:30:00,80.21,80.23,79.96,80.09,101393.0,70.5841,70.6017,70.3641,70.4785,101393.0
2017-02-01 15:40:00,80.09,80.12,79.92,79.98,85352.0,70.4785,70.5049,70.3289,70.3817,85352.0
2017-02-01 15:50:00,79.99,80.13,79.98,80.03,127855.0,70.3905,70.5137,70.3817,70.4257,127855.0
2017-02-02 09:30:00,79.86,79.89,79.63,79.89,17876.0,70.2761,70.3025,70.0737,70.3025,17876.0
2017-02-02 09:40:00,79.85,79.92,79.67,79.75,14202.0,70.2673,70.3289,70.1089,70.1793,14202.0
2017-02-02 09:50:00,79.77,79.85,79.64,79.76,26473.0,70.1969,70.2673,70.0825,70.1881,26473.0
2017-02-02 10:00:00,79.77,79.81,79.65,79.68,26075.0,70.1969,70.2321,70.0913,70.1177,26075.0
2017-02-02 10:10:00,79.69,79.8,79.64,79.67,88641.0,70.1265,70.2233,70.0825,70.1089,88641.0
2017-02-02 10:20:00,79.71,79.97,79.71,79.97,81166.0,70.1441,70.3729,70.1441,70.3729,81166.0
2017-02-02 10:30:00,80.05,80.25,80.05,80.12,50835.0,70.4433,70.6193,70.4433,70.5049,50835.0
2017-02-02 10:40:00,80.12,80.5,80.1,80.42,101441.0,70.5049,70.8393,70.4873,70.7689,101441.0
2017-02-02 10:50:00,80.44,80.44,80.32,80.36,39294.0,70.7865,70.7865,70.6809,70.7161,39294.0
2017-02-02 11:00:00,80.36,80.84,80.33,80.74,123241.0,70.7161,71.1385,70.6897,71.0505,123241.0
2017-02-02 11:10:00,80.74,80.93,80.56,80.61,40374.0,71.0505,71.2177,70.8921,70.9361,40374.0
2017-02-02 11:20:00,80.61,80.86,80.57,80.65,19084.0,70.9361,71.1561,70.9009,70.9713,19084.0
2017-02-02 11:30:00,80.65,80.85,80.52,80.65,68570.0,70.9713,71.1473,70.8569,70.9713,68570.0
2017-02-02 11:40:00,80.63,80.7,80.47,80.5,20235.0,70.9537,71.0153,70.8129,70.8393,20235.0
2017-02-02 11:50:00,80.46,80.49,80.06,80.1,41570.0,70.8041,70.8305,70.4521,70.4873,41570.0
2017-02-02 12:00:00,80.15,80.58,80.13,80.55,20735.0,70.5313,70.9097,70.5137,70.8833,20735.0
2017-02-02 12:10:00,80.54,80.76,80.5,80.62,17517.0,70.8745,71.0681,70.8393,70.9449,17517.0
2017-02-02 12:20:00,80.63,80.64,80.46,80.57,20059.0,70.9537,70.9625,70.8041,70.9009,20059.0
2017-02-02 12:30:00,80.6,80.6,80.43,80.53,41606.0,70.9273,70.9273,70.7777,70.8657,41606.0
2017-02-02 12:40:00,80.51,80.53,80.44,80.5,19069.0,70.8481,70.8657,70.7865,70.8393,19069.0
2017-02-02 12:50:00,80.5,80.51,80.43,80.47,13938.0,70.8393,70.8481,70.7777,70.8129,13938.0
2017-02-02 13:00:00,80.48,80.51,80.45,80.45,47029.0,70.8217,70.8481,70.7953,70.7953,47029.0
2017-02-02 13:10:00,80.47,80.53,80.4,80.5,27123.0,70.8129,70.8657,70.7513,70.8393,27123.0
2017-02-02 13:20:00,80.51,80.51,80.27,80.27,11142.0,70.8481,70.8481,70.6369,70.6369,11142.0
2017-02-02 13:30:00,80.27,80.5,80.25,80.48,18447.0,70.6369,70.8393,70.6193,70.8217,18447.0
2017-02-02 13:40:00,80.48,80.54,80.43,80.48,22783.0,70.8217,70.8745,70.7777,70.8217,22783.0
2017-02-02 13:50:00,80.49,80.54,80.21,80.46,38250.0,70.8305,70.8745,70.5841,70.8041,38250.0
2017-02-02 14:00:00,80.46,80.67,80.42,80.44,109036.0,70.8041,70.9889,70.7689,70.7865,109036.0
2017-02-02 14:10:00,80.52,80.57,80.21,80.26,18270.0,70.8569,70.9009,70.5841,70.6281,18270.0
2017-02-02 14:20:00,80.25,80.5,80.24,80.39,18122.0,70.6193,70.8393,70.6105,70.7425,18122.0
2017-02-02 14:30:00,80.39,80.44,80.33,80.42,19662.0,70.7425,70.7865,70.6897,70.7689,19662.0
2017-02-02 14:40:00,80.42,80.43,80.28,80.31,26246.0,70.7689,70.7777,70.6457,70.6721,26246.0
2017-02-02 14:50:00,80.3,80.37,80.27,80.34,23558.0,70.6633,70.7249,70.6369,70.6985,23558.0
2017-02-02 15:00:00,80.33,80.38,80.26,80.29,36461.0,70.6897,70.7337,70.6281,70.6545,36461.0
2017-02-02 15:10:00,80.31,80.37,80.3,80.35,25058.0,70.6721,70.7249,70.6633,70.7073,25058.0
2017-02-02 15:20:00,80.35,80.61,80.32,80.5,39798.0,70.7073,70.9361,70.6809,70.8393,39798.0
2017-02-02 15:30:00,80.49,80.68,80.47,80.66,58773.0,70.8305,70.9977,70.8129,70.9801,58773.0
2017-02-02 15:40:00,80.65,80.86,80.63,80.79,81363.0,70.9713,71.1561,70.9537,71.0945,81363.0
2017-02-02 15:50:00,80.81,81.06,80.77,80.99,151389.0,71.1121,71.3321,71.0769,71.2705,151389.0
2017-02-03 09:30:00,82.92,83.75,78.95,80.91,185167.0,72.9689,73.6993,69.4753,71.2001,185167.0
2017-02-03 09:40:00,80.97,82.68,80.22,82.23,202417.0,71.2529,72.7577,70.5929,72.3617,202417.0
2017-02-03 09:50:00,82.09,83.1,81.31,83.1,163700.0,72.2385,73.1273,71.5521,73.1273,163700.0
2017-02-03 10:00:00,83.04,83.21,82.42,82.42,97707.0,73.0745,73.2241,72.5289,72.5289,97707.0
2017-02-03 10:10:00,82.41,82.59,82.26,82.28,101102.0,72.5201,72.6785,72.3881,72.4057,101102.0
2017-02-03 10:20:00,82.28,82.56,81.96,81.99,56883.0,72.4057,72.6521,72.1241,72.1505,56883.0
2017-02-03 10:30:00,82.0,82.37,81.88,82.2,49325.0,72.1593,72.4849,72.0537,72.3353,49325.0
2017-02-03 10:40:00,82.18,82.68,82.12,82.2,78156.0,72.3177,72.7577,72.2649,72.3353,78156.0
2017-02-03 10:50:00,82.22,82.46,82.18,82.34,42014.0,72.3529,72.5641,72.3177,72.4585,42014.0
2017-02-03 11:00:00,82.29,82.56,82.24,82.39,50010.0,72.4145,72.6521,72.3705,72.5025,50010.0
2017-02-03 11:10:00,82.37,82.59,82.33,82.38,41386.0,72.4849,72.6785,72.4497,72.4937,41386.0
2017-02-03 11:20:00,82.35,82.53,82.27,82.45,48424.0,72.4673,72.6257,72.3969,72.5553,48424.0
2017-02-03 11:30:00,82.48,82.6,81.99,82.5,91235.0,72.5817,72.6873,72.1505,72.5993,91235.0
2017-02-03 11:40:00,82.54,82.75,82.53,82.73,43693.0,72.6345,72.8193,72.6257,72.8017,43693.0
2017-02-03 11:50:00,82.74,82.74,82.31,82.34,43667.0,72.8105,72.8105,72.4321,72.4585,43667.0
2017-02-03 12:00:00,82.36,82.53,82.35,82.47,42595.0,72.4761,72.6257,72.4673,72.5729,42595.0
2017-02-03 12:10:00,82.48,82.5,82.11,82.23,55530.0,72.5817,72.5993,72.2561,72.3617,55530.0
2017-02-03 12:20:00,82.28,82.48,82.16,82.22,20842.0,72.4057,72.5817,72.3001,72.3529,20842.0
2017-02-03 12:30:00,82.32,82.48,82.17,82.24,24928.0,72.4409,72.5817,72.3089,72.3705,24928.0
2017-02-03 12:40:00,82.24,82.43,82.22,82.24,21336.0,72.3705,72.5377,72.3529,72.3705,21336.0
2017-02-03 12:50:00,82.26,82.5,82.24,82.39,64594.0,72.3881,72.5993,72.3705,72.5025,64594.0
2017-02-03 13:00:00,82.37,82.42,81.92,81.92,81569.0,72.4849,72.5289,72.0889,72.0889,81569.0
2017-02-03 13:10:00,81.93,81.93,81.4,81.49,64582.0,72.0977,72.0977,71.6313,71.7105,64582.0
2017-02-03 13:20:00,81.46,81.55,81.16,81.5,94075.0,71.6841,71.7633,71.4201,71.7193,94075.0
2017-02-03 13:30:00,81.54,81.65,81.01,81.15,59411.0,71.7545,71.8513,71.2881,71.4113,59411.0
2017-02-03 13:40:00,81.18,81.44,80.87,81.12,128392.0,71.4377,71.6665,71.1649,71.3849,128392.0
2017-02-03 13:50:00,81.07,81.33,80.74,80.82,45569.0,71.3409,71.5697,71.0505,71.1209,45569.0
2017-02-03 14:00:00,80.82,81.06,80.58,81.0,89656.0,71.1209,71.3321,70.9097,71.2793,89656.0
2017-02-03 14:10:00,80.98,81.3,80.98,81.2,46514.0,71.2617,71.5433,71.2617,71.4553,46514.0
2017-02-03 14:20:00,81.18,81.27,81.13,81.13,32648.0,71.4377,71.5169,71.3937,71.3937,32648.0
2017-02-03 14:30:00,81.13,81.17,80.92,81.01,40034.0,71.3937,71.4289,71.2089,71.2881,40034.0
2017-02-03 14:40:00,81.02,81.29,81.0,81.21,122894.0,71.2969,71.5345,71.2793,71.4641,122894.0
2017-02-03 14:50:00,81.2,81.36,81.18,81.33,30984.0,71.4553,71.5961,71.4377,71.5697,30984.0
2017-02-03 15:00:00,81.33,81.42,81.3,81.31,32854.0,71.5697,71.6489,71.5433,71.5521,32854.0
2017-02-03 15:10:00,81.31,81.4,81.26,81.4,63373.0,71.5521,71.6313,71.5081,71.6313,63373.0
2017-02-03 15:20:00,81.38,81.46,81.31,81.38,47638.0,71.6137,71.6841,71.5521,71.6137,47638.0
2017-02-03 15:30:00,81.38,81.48,81.32,81.44,58732.0,71.6137,71.7017,71.5609,71.6665,58732.0
2017-02-03 15:40:00,81.45,81.55,81.42,81.52,107072.0,71.6753,71.7633,71.6489,71.7369,107072.0
2017-02-03 15:50:00,81.51,81.8,81.45,81.58,362195.0,71.7281,71.9833,71.6753,71.7897,362195.0
2017-02-06 09:30:00,81.37,81.41,80.2,80.98,122183.0,71.6049,71.6401,70.5753,71.2617,122183.0
2017-02-06 09:40:00,81.03,81.34,80.35,80.42,134742.0,71.3057,71.5785,70.7073,70.7689,134742.0
2017-02-06 09:50:00,80.44,81.3,80.43,81.29,92965.0,70.7865,71.5433,70.7777,71.5345,92965.0
2017-02-06 10:00:00,81.29,81.4,81.09,81.29,72962.0,71.5345,71.6313,71.3585,71.5345,72962.0
2017-02-06 10:10:00,81.29,81.7,81.19,81.64,91866.0,71.5345,71.8953,71.4465,71.8425,91866.0
2017-02-06 10:20:00,81.64,81.93,81.51,81.84,73710.0,71.8425,72.0977,71.7281,72.0185,73710.0
2017-02-06 10:30:00,81.86,81.89,81.56,81.69,42277.0,72.0361,72.0625,71.7721,71.8865,42277.0
2017-02-06 10:40:00,81.7,81.73,81.39,81.44,34656.0,71.8953,71.9217,71.6225,71.6665,34656.0
2017-02-06 10:50:00,81.42,81.49,81.26,81.26,28080.0,71.6489,71.7105,71.5081,71.5081,28080.0
2017-02-06 11:00:00,81.29,81.7,81.24,81.7,39461.0,71.5345,71.8953,71.4905,71.8953,39461.0
2017-02-06 11:10:00,81.7,81.72,81.62,81.7,28981.0,71.8953,71.9129,71.8249,71.8953,28981.0
2017-02-06 11:20:00,81.73,81.89,81.71,81.87,51406.0,71.9217,72.0625,71.9041,72.0449,51406.0
2017-02-06 11:30:00,81.89,81.91,81.76,81.89,46641.0,72.0625,72.0801,71.9481,72.0625,46641.0
2017-02-06 11:40:00,81.9,82.18,81.68,82.15,46046.0,72.0713,72.3177,71.8777,72.2913,46046.0
2017-02-06 11:50:00,82.11,82.17,81.97,82.16,68682.0,72.2561,72.3089,72.1329,72.3001,68682.0
2017-02-06 12:00:00,82.16,82.31,82.14,82.2,77797.0,72.3001,72.4321,72.2825,72.3353,77797.0
2017-02-06 12:10:00,82.21,82.28,82.15,82.25,27039.0,72.3441,72.4057,72.2913,72.3793,27039.0
2017-02-06 12:20:00,82.26,82.28,82.17,82.2,34783.0,72.3881,72.4057,72.3089,72.3353,34783.0
2017-02-06 12:30:00,82.2,82.22,81.78,81.8,56161.0,72.3353,72.3529,71.9657,71.9833,56161.0
2017-02-06 12:40:00,81.81,82.21,81.8,82.05,84689.0,71.9921,72.3441,71.9833,72.2033,84689.0
2017-02-06 12:50:00,82.05,82.15,82.01,82.1,57247.0,72.2033,72.2913,72.1681,72.2473,57247.0
2017-02-06 13:00:00,82.1,82.15,82.04,82.13,356682.0,72.2473,72.2913,72.1945,72.2737,356682.0
2017-02-06 13:10:00,82.14,82.17,81.95,82.11,42992.0,72.2825,72.3089,72.1153,72.2561,42992.0
2017-02-06 13:20:00,82.11,82.18,82.07,82.14,35393.0,72.2561,72.3177,72.2209,72.2825,35393.0
2017-02-06 13:30:00,82.14,82.17,82.08,82.15,49254.0,72.2825,72.3089,72.2297,72.2913,49254.0
2017-02-06 13:40:00,82.15,82.16,81.9,81.98,69393.0,72.2913,72.3001,72.0713,72.1417,69393.0
2017-02-06 13:50:00,81.98,81.98,81.87,81.91,30639.0,72.1417,72.1417,72.0449,72.0801,30639.0
2017-02-06 14:00:00,81.89,81.92,81.67,81.69,27882.0,72.0625,72.0889,71.8689,71.8865,27882.0
2017-02-06 14:10:00,81.69,81.69,81.54,81.58,34787.0,71.8865,71.8865,71.7545,71.7897,34787.0
2017-02-06 14:20:00,81.58,81.65,81.5,81.5,39721.0,71.7897,71.8513,71.7193,71.7193,39721.0
2017-02-06 14:30:00,81.51,81.7,81.48,81.62,27789.0,71.7281,71.8953,71.7017,71.8249,27789.0
2017-02-06 14:40:00,81.63,81.68,81.58,81.65,23183.0,71.8337,71.8777,71.7897,71.8513,23183.0
2017-02-06 14:50:00,81.65,81.83,81.58,81.82,32381.0,71.8513,72.0097,71.7897,72.0009,32381.0
2017-02-06 15:00:00,81.81,81.82,81.73,81.78,24909.0,71.9921,72.0009,71.9217,71.9657,24909.0
2017-02-06 15:10:00,81.77,81.84,81.77,81.81,36687.0,71.9569,72.0185,71.9569,71.9921,36687.0
2017-02-06 15:20:00,81.81,81.82,81.77,81.78,40356.0,71.9921,72.0009,71.9569,71.9657,40356.0
2017-02-06 15:30:00,81.79,82.03,81.75,81.97,87237.0,71.9745,72.1857,71.9393,72.1329,87237.0
2017-02-06 15:40:00,81.97,82.02,81.71,81.71,125338.0,72.1329,72.1769,71.9041,71.9041,125338.0
2017-02-06 15:50:00,81.72,81.79,81.66,81.72,212179.0,71.9129,71.9745,71.8601,71.9129,212179.0
2017-02-07 09:30:00,81.72,81.98,80.2,81.2,481744.0,71.9129,72.1417,70.5753,71.4553,481744.0
2017-02-07 09:40:00,81.19,81.32,80.67,80.78,157910.0,71.4465,71.5609,70.9889,71.0857,157910.0
2017-02-07 09:50:00,80.8,81.14,80.79,81.08,238043.0,71.1033,71.4025,71.0945,71.3497,238043.0
2017-02-07 10:00:00,81.06,81.06,80.85,80.9,83570.0,71.3321,71.3321,71.1473,71.1913,83570.0
2017-02-07 10:10:00,80.9,81.04,78.67,78.98,1704608.0,71.1913,71.3145,69.2289,69.5017,1704608.0
2017-02-07 10:20:00,78.89,79.39,77.62,79.25,1455827.0,69.4225,69.8625,68.3049,69.7393,1455827.0
2017-02-07 10:30:00,79.23,79.3,78.25,78.66,433458.0,69.7217,69.7833,68.8593,69.2201,433458.0
2017-02-07 10:40:00,78.64,78.94,78.48,78.65,194035.0,69.2025,69.4665,69.0617,69.2113,194035.0
2017-02-07 10:50:00,78.66,78.78,78.25,78.55,280650.0,69.2201,69.3257,68.8593,69.1233,280650.0
2017-02-07 11:00:00,78.53,78.84,78.43,78.64,146485.0,69.1057,69.3785,69.0177,69.2025,146485.0
2017-02-07 11:10:00,78.64,78.64,78.23,78.31,155066.0,69.2025,69.2025,68.8417,68.9121,155066.0
2017-02-07 11:20:00,78.33,78.33,77.87,77.92,141386.0,68.9297,68.9297,68.5249,68.5689,141386.0
2017-02-07 11:30:00,77.92,77.96,77.06,77.29,268352.0,68.5689,68.6041,67.8122,68.0145,268352.0
2017-02-07 11:40:00,77.28,77.5,77.01,77.04,652617.0,68.0057,68.1993,67.7682,67.7946,652617.0
2017-02-07 11:50:00,77.04,77.3,76.92,77.15,272325.0,67.7946,68.0233,67.689,67.8913,272325.0
2017-02-07 12:00:00,77.15,77.47,77.12,77.47,207296.0,67.8913,68.1729,67.8649,68.1729,207296.0
2017-02-07 12:10:00,77.47,78.1,77.45,77.92,399441.0,68.1729,68.7273,68.1553,68.5689,399441.0
2017-02-07 12:20:00,77.92,77.95,77.64,77.91,119230.0,68.5689,68.5953,68.3225,68.5601,119230.0
2017-02-07 12:30:00,77.88,78.25,77.75,78.2,133577.0,68.5337,68.8593,68.4193,68.8153,133577.0
2017-02-07 12:40:00,78.2,78.49,76.93,77.15,554566.0,68.8153,69.0705,67.6978,67.8913,554566.0
2017-02-07 12:50:00,77.17,77.56,77.0,77.5,467538.0,67.9089,68.2521,67.7594,68.1993,467538.0
2017-02-07 13:00:00,77.5,77.93,77.29,77.66,318872.0,68.1993,68.5777,68.0145,68.3401,318872.0
2017-02-07 13:10:00,77.66,78.04,77.47,77.82,179057.0,68.3401,68.6745,68.1729,68.4809,179057.0
2017-02-07 13:20:00,77.82,77.86,77.51,77.52,109612.0,68.4809,68.5161,68.2081,68.2169,109612.0
2017-02-07 13:30:00,77.52,77.79,77.37,77.58,128187.0,68.2169,68.4545,68.0849,68.2697,128187.0
2017-02-07 13:40:00,77.56,77.58,77.16,77.2,103148.0,68.2521,68.2697,67.9001,67.9353,103148.0
2017-02-07 13:50:00,77.2,77.3,77.03,77.11,97980.0,67.9353,68.0233,67.7858,67.8561,97980.0
2017-02-07 14:00:00,77.13,77.28,76.98,77.09,110393.0,67.8737,68.0057,67.7418,67.8385,110393.0
2017-02-07 14:10:00,77.07,77.49,77.04,77.46,57392.0,67.821,68.1905,67.7946,68.1641,57392.0
2017-02-07 14:20:00,77.47,77.53,77.11,77.5,75330.0,68.1729,68.2257,67.8561,68.1993,75330.0
2017-02-07 14:30:00,77.5,77.5,77.34,77.43,60010.0,68.1993,68.1993,68.0585,68.1377,60010.0
2017-02-07 14:40:00,77.45,77.72,77.43,77.51,66300.0,68.1553,68.3929,68.1377,68.2081,66300.0
2017-02-07 14:50:00,77.52,77.55,77.28,77.46,61199.0,68.2169,68.2433,68.0057,68.1641,61199.0
2017-02-07 15:00:00,77.47,77.55,77.37,77.38,63324.0,68.1729,68.2433,68.0849,68.0937,63324.0
2017-02-07 15:10:00,77.38,77.48,77.21,77.38,96648.0,68.0937,68.1817,67.9441,68.0937,96648.0
2017-02-07 15:20:00,77.38,77.52,77.34,77.37,104638.0,68.0937,68.2169,68.0585,68.0849,104638.0
2017-02-07 15:30:00,77.37,77.48,77.22,77.42,139135.0,68.0849,68.1817,67.9529,68.1289,139135.0
2017-02-07 15:40:00,77.41,77.5,77.24,77.25,155235.0,68.1201,68.1993,67.9705,67.9793,155235.0
2017-02-07 15:50:00,77.26,77.37,77.2,77.35,323855.0,67.9881,68.0849,67.9353,68.0673,323855.0
2017-02-08 09:30:00,77.82,79.4,77.82,79.34,366138.0,68.4809,69.8713,68.4809,69.8185,366138.0
2017-02-08 09:40:00,79.36,79.38,78.8,78.8,115456.0,69.8361,69.8537,69.3433,69.3433,115456.0
2017-02-08 09:50:00,78.87,79.25,78.6,79.07,114372.0,69.4049,69.7393,69.1673,69.5809,114372.0
2017-02-08 10:00:00,79.06,79.08,78.75,78.86,88044.0,69.5721,69.5897,69.2993,69.3961,88044.0
2017-02-08 10:10:00,78.86,79.07,78.85,79.02,47122.0,69.3961,69.5809,69.3873,69.5369,47122.0
2017-02-08 10:20:00,79.06,79.24,79.06,79.16,59597.0,69.5721,69.7305,69.5721,69.6601,59597.0
2017-02-08 10:30:00,79.17,79.24,78.99,79.11,60944.0,69.6689,69.7305,69.5105,69.6161,60944.0
2017-02-08 10:40:00,79.12,79.18,78.97,79.07,29249.0,69.6249,69.6777,69.4929,69.5809,29249.0
2017-02-08 10:50:00,79.06,79.09,78.83,78.96,27946.0,69.5721,69.5985,69.3697,69.4841,27946.0
2017-02-08 11:00:00,78.96,79.11,78.83,78.96,38693.0,69.4841,69.6161,69.3697,69.4841,38693.0
2017-02-08 11:10:00,78.97,79.45,78.91,79.14,104415.0,69.4929,69.9153,69.4401,69.6425,104415.0
2017-02-08 11:20:00,79.13,79.26,79.11,79.13,24759.0,69.6337,69.7481,69.6161,69.6337,24759.0
2017-02-08 11:30:00,79.13,79.13,78.85,78.9,24656.0,69.6337,69.6337,69.3873,69.4313,24656.0
2017-02-08 11:40:00,78.93,78.93,78.77,78.86,57969.0,69.4577,69.4577,69.3169,69.3961,57969.0
2017-02-08 11:50:00,78.87,78.87,78.52,78.76,75455.0,69.4049,69.4049,69.0969,69.3081,75455.0
2017-02-08 12:00:00,78.75,79.05,78.7,79.05,38167.0,69.2993,69.5633,69.2553,69.5633,38167.0
2017-02-08 12:10:00,79.02,79.04,78.89,78.91,13152.0,69.5369,69.5545,69.4225,69.4401,13152.0
2017-02-08 12:20:00,78.91,78.91,78.75,78.8,24527.0,69.4401,69.4401,69.2993,69.3433,24527.0
2017-02-08 12:30:00,78.81,78.81,78.56,78.57,16864.0,69.3521,69.3521,69.1321,69.1409,16864.0
2017-02-08 12:40:00,78.56,78.6,78.47,78.54,29423.0,69.1321,69.1673,69.0529,69.1145,29423.0
2017-02-08 12:50:00,78.54,78.61,78.41,78.61,30293.0,69.1145,69.1761,69.0001,69.1761,30293.0
2017-02-08 13:00:00,78.61,78.77,78.61,78.7,38044.0,69.1761,69.3169,69.1761,69.2553,38044.0
2017-02-08 13:10:00,78.71,78.76,78.61,78.62,22998.0,69.2641,69.3081,69.1761,69.1849,22998.0
2017-02-08 13:20:00,78.62,78.63,78.45,78.49,17468.0,69.1849,69.1937,69.0353,69.0705,17468.0
2017-02-08 13:30:00,78.49,78.5,78.42,78.48,28584.0,69.0705,69.0793,69.0089,69.0617,28584.0
2017-02-08 13:40:00,78.49,78.55,78.42,78.54,19941.0,69.0705,69.1233,69.0089,69.1145,19941.0
2017-02-08 13:50:00,78.54,78.54,78.4,78.42,23226.0,69.1145,69.1145,68.9913,69.0089,23226.0
2017-02-08 14:00:00,78.42,78.51,78.3,78.48,37353.0,69.0089,69.0881,68.9033,69.0617,37353.0
2017-02-08 14:10:00,78.48,78.49,78.3,78.3,25928.0,69.0617,69.0705,68.9033,68.9033,25928.0
2017-02-08 14:20:00,78.33,78.44,78.33,78.36,13036.0,68.9297,69.0265,68.9297,68.9561,13036.0
2017-02-08 14:30:00,78.36,78.38,78.16,78.21,29212.0,68.9561,68.9737,68.7801,68.8241,29212.0
2017-02-08 14:40:00,78.22,78.29,78.15,78.24,24616.0,68.8329,68.8945,68.7713,68.8505,24616.0
2017-02-08 14:50:00,78.23,78.32,78.18,78.31,29351.0,68.8417,68.9209,68.7977,68.9121,29351.0
2017-02-08 15:00:00,78.31,78.37,78.23,78.31,33718.0,68.9121,68.9649,68.8417,68.9121,33718.0
2017-02-08 15:10:00,78.31,78.32,78.25,78.27,29538.0,68.9121,68.9209,68.8593,68.8769,29538.0
2017-02-08 15:20:00,78.28,78.35,78.24,78.35,46555.0,68.8857,68.9473,68.8505,68.9473,46555.0
2017-02-08 15:30:00,78.35,78.42,78.29,78.41,53585.0,68.9473,69.0089,68.8945,69.0001,53585.0
2017-02-08 15:40:00,78.41,78.53,78.32,78.32,65664.0,69.0001,69.1057,68.9209,68.9209,65664.0
2017-02-08 15:50:00,78.33,78.34,78.18,78.25,131439.0,68.9297,68.9385,68.7977,68.8593,131439.0
2017-02-09 09:30:00,78.5,78.6,78.3,78.41,24766.0,69.0793,69.1673,68.9033,69.0001,24766.0
2017-02-09 09:40:00,78.41,78.43,78.13,78.38,38572.0,69.0001,69.0177,68.7537,68.9737,38572.0
2017-02-09 09:50:00,78.4,78.65,78.36,78.45,19743.0,68.9913,69.2113,68.9561,69.0353,19743.0
2017-02-09 10:00:00,78.49,78.66,78.44,78.56,44685.0,69.0705,69.2201,69.0265,69.1321,44685.0
2017-02-09 10:10:00,78.56,78.58,78.39,78.45,27206.0,69.1321,69.1497,68.9825,69.0353,27206.0
2017-02-09 10:20:00,78.47,78.51,78.42,78.45,22518.0,69.0529,69.0881,69.0089,69.0353,22518.0
2017-02-09 10:30:00,78.47,78.53,78.41,78.44,24742.0,69.0529,69.1057,69.0001,69.0265,24742.0
2017-02-09 10:40:00,78.45,78.58,78.42,78.48,21221.0,69.0353,69.1497,69.0089,69.0617,21221.0
2017-02-09 10:50:00,78.49,78.5,78.42,78.5,18973.0,69.0705,69.0793,69.0089,69.0793,18973.0
2017-02-09 11:00:00,78.5,78.56,78.45,78.55,12794.0,69.0793,69.1321,69.0353,69.1233,12794.0
2017-02-09 11:10:00,78.58,78.78,78.56,78.71,77425.0,69.1497,69.3257,69.1321,69.2641,77425.0
2017-02-09 11:20:00,78.72,78.73,78.66,78.66,19709.0,69.2729,69.2817,69.2201,69.2201,19709.0
2017-02-09 11:30:00,78.66,78.69,78.59,78.62,17663.0,69.2201,69.2465,69.1585,69.1849,17663.0
2017-02-09 11:40:00,78.62,78.62,78.51,78.52,13782.0,69.1849,69.1849,69.0881,69.0969,13782.0
2017-02-09 11:50:00,78.53,78.69,78.51,78.65,18175.0,69.1057,69.2465,69.0881,69.2113,18175.0
2017-02-09 12:00:00,78.65,78.65,78.51,78.53,12615.0,69.2113,69.2113,69.0881,69.1057,12615.0
2017-02-09 12:10:00,78.53,78.6,78.49,78.58,20601.0,69.1057,69.1673,69.0705,69.1497,20601.0
2017-02-09 12:20:00,78.58,78.58,78.46,78.49,31520.0,69.1497,69.1497,69.0441,69.0705,31520.0
2017-02-09 12:30:00,78.49,78.5,78.45,78.47,21691.0,69.0705,69.0793,69.0353,69.0529,21691.0
2017-02-09 12:40:00,78.47,78.5,78.46,78.48,18042.0,69.0529,69.0793,69.0441,69.0617,18042.0
2017-02-09 12:50:00,78.49,78.51,78.38,78.4,29445.0,69.0705,69.0881,68.9737,68.9913,29445.0
2017-02-09 13:00:00,78.4,78.44,78.34,78.42,18062.0,68.9913,69.0265,68.9385,69.0089,18062.0
2017-02-09 13:10:00,78.43,78.46,78.37,78.38,25646.0,69.0177,69.0441,68.9649,68.9737,25646.0
2017-02-09 13:20:00,78.38,78.41,78.34,78.38,6303.0,68.9737,69.0001,68.9385,68.9737,6303.0
2017-02-09 13:30:00,78.38,78.38,78.31,78.31,17969.0,68.9737,68.9737,68.9121,68.9121,17969.0
2017-02-09 13:40:00,78.31,78.33,78.27,78.27,25007.0,68.9121,68.9297,68.8769,68.8769,25007.0
2017-02-09 13:50:00,78.27,78.36,78.25,78.34,15752.0,68.8769,68.9561,68.8593,68.9385,15752.0
2017-02-09 14:00:00,78.35,78.36,78.21,78.25,17716.0,68.9473,68.9561,68.8241,68.8593,17716.0
2017-02-09 14:10:00,78.26,78.3,78.21,78.28,20809.0,68.8681,68.9033,68.8241,68.8857,20809.0
2017-02-09 14:20:00,78.28,78.3,78.0,78.17,82208.0,68.8857,68.9033,68.6393,68.7889,82208.0
2017-02-09 14:30:00,78.17,78.17,78.03,78.13,51375.0,68.7889,68.7889,68.6657,68.7537,51375.0
2017-02-09 14:40:00,78.13,78.15,78.06,78.09,21458.0,68.7537,68.7713,68.6921,68.7185,21458.0
2017-02-09 14:50:00,78.1,78.1,77.89,77.92,73710.0,68.7273,68.7273,68.5425,68.5689,73710.0
2017-02-09 15:00:00,77.93,78.09,77.92,78.03,52491.0,68.5777,68.7185,68.5689,68.6657,52491.0
2017-02-09 15:10:00,78.04,78.21,78.03,78.19,48498.0,68.6745,68.8241,68.6657,68.8065,48498.0
2017-02-09 15:20:00,78.19,78.19,78.0,78.01,58511.0,68.8065,68.8065,68.6393,68.6481,58511.0
2017-02-09 15:30:00,78.01,78.01,77.95,77.98,48561.0,68.6481,68.6481,68.5953,68.6217,48561.0
2017-02-09 15:40:00,77.98,78.0,77.86,77.86,74654.0,68.6217,68.6393,68.5161,68.5161,74654.0
2017-02-09 15:50:00,77.86,77.91,77.75,77.78,154426.0,68.5161,68.5601,68.4193,68.4457,154426.0
2017-02-10 09:30:00,77.9,78.33,77.72,77.84,29316.0,68.5513,68.9297,68.3929,68.4985,29316.0
2017-02-10 09:40:00,77.82,77.93,77.75,77.85,65997.0,68.4809,68.5777,68.4193,68.5073,65997.0
2017-02-10 09:50:00,77.84,77.86,77.28,77.45,71601.0,68.4985,68.5161,68.0057,68.1553,71601.0
2017-02-10 10:00:00,77.42,77.44,77.23,77.34,39309.0,68.1289,68.1465,67.9617,68.0585,39309.0
2017-02-10 10:10:00,77.33,77.8,77.28,77.7,29700.0,68.0497,68.4633,68.0057,68.3753,29700.0
2017-02-10 10:20:00,77.76,78.03,77.73,77.94,26234.0,68.4281,68.6657,68.4017,68.5865,26234.0
2017-02-10 10:30:00,77.95,77.99,77.89,77.93,20455.0,68.5953,68.6305,68.5425,68.5777,20455.0
2017-02-10 10:40:00,77.92,77.93,77.81,77.81,22070.0,68.5689,68.5777,68.4721,68.4721,22070.0
2017-02-10 10:50:00,77.81,78.01,77.8,77.96,19331.0,68.4721,68.6481,68.4633,68.6041,19331.0
2017-02-10 11:00:00,77.95,78.0,77.82,77.95,131838.0,68.5953,68.6393,68.4809,68.5953,131838.0
2017-02-10 11:10:00,77.96,78.14,77.96,78.0,30483.0,68.6041,68.7625,68.6041,68.6393,30483.0
2017-02-10 11:20:00,78.03,78.04,77.95,77.99,16209.0,68.6657,68.6745,68.5953,68.6305,16209.0
2017-02-10 11:30:00,77.99,77.99,77.88,77.97,15043.0,68.6305,68.6305,68.5337,68.6129,15043.0
2017-02-10 11:40:00,77.99,78.1,77.99,78.09,23388.0,68.6305,68.7273,68.6305,68.7185,23388.0
2017-02-10 11:50:00,78.09,78.09,77.93,77.96,12710.0,68.7185,68.7185,68.5777,68.6041,12710.0
2017-02-10 12:00:00,77.97,78.04,77.95,78.03,21501.0,68.6129,68.6745,68.5953,68.6657,21501.0
2017-02-10 12:10:00,78.03,78.07,77.99,77.99,13255.0,68.6657,68.7009,68.6305,68.6305,13255.0
2017-02-10 12:20:00,77.98,78.0,77.97,77.99,9598.0,68.6217,68.6393,68.6129,68.6305,9598.0
2017-02-10 12:30:00,77.99,78.01,77.97,78.01,9539.0,68.6305,68.6481,68.6129,68.6481,9539.0
2017-02-10 12:40:00,78.0,78.05,77.99,78.01,21266.0,68.6393,68.6833,68.6305,68.6481,21266.0
2017-02-10 12:50:00,78.02,78.03,78.0,78.0,10028.0,68.6569,68.6657,68.6393,68.6393,10028.0
2017-02-10 13:00:00,78.0,78.04,77.98,78.0,25662.0,68.6393,68.6745,68.6217,68.6393,25662.0
2017-02-10 13:10:00,78.0,78.05,77.98,78.04,14055.0,68.6393,68.6833,68.6217,68.6745,14055.0
2017-02-10 13:20:00,78.05,78.05,78.01,78.02,14735.0,68.6833,68.6833,68.6481,68.6569,14735.0
2017-02-10 13:30:00,78.03,78.05,78.01,78.02,16532.0,68.6657,68.6833,68.6481,68.6569,16532.0
2017-02-10 13:40:00,78.02,78.04,78.0,78.0,17383.0,68.6569,68.6745,68.6393,68.6393,17383.0
2017-02-10 13:50:00,78.0,78.06,77.98,78.05,20268.0,68.6393,68.6921,68.6217,68.6833,20268.0
2017-02-10 14:00:00,78.04,78.13,78.01,78.05,39289.0,68.6745,68.7537,68.6481,68.6833,39289.0
2017-02-10 14:10:00,78.04,78.11,78.04,78.08,15223.0,68.6745,68.7361,68.6745,68.7097,15223.0
2017-02-10 14:20:00,78.06,78.12,78.05,78.09,14118.0,68.6921,68.7449,68.6833,68.7185,14118.0
2017-02-10 14:30:00,78.09,78.13,78.06,78.09,43958.0,68.7185,68.7537,68.6921,68.7185,43958.0
2017-02-10 14:40:00,78.12,78.17,78.09,78.14,18746.0,68.7449,68.7889,68.7185,68.7625,18746.0
2017-02-10 14:50:00,78.14,78.38,78.13,78.31,40793.0,68.7625,68.9737,68.7537,68.9121,40793.0
2017-02-10 15:00:00,78.31,78.41,78.25,78.39,36734.0,68.9121,69.0001,68.8593,68.9825,36734.0
2017-02-10 15:10:00,78.39,78.49,78.37,78.4,45653.0,68.9825,69.0705,68.9649,68.9913,45653.0
2017-02-10 15:20:00,78.41,78.42,78.34,78.34,38948.0,69.0001,69.0089,68.9385,68.9385,38948.0
2017-02-10 15:30:00,78.35,78.42,78.32,78.42,36564.0,68.9473,69.0089,68.9209,69.0089,36564.0
2017-02-10 15:40:00,78.43,78.52,78.43,78.45,59750.0,69.0177,69.0969,69.0177,69.0353,59750.0
2017-02-10 15:50:00,78.45,78.46,78.34,78.37,107391.0,69.0353,69.0441,68.9385,68.9649,107391.0
2017-02-13 09:30:00,78.43,79.39,78.43,79.0,98079.0,69.0177,69.8625,69.0177,69.5193,98079.0
2017-02-13 09:40:00,78.93,79.23,78.89,79.0,18757.0,69.4577,69.7217,69.4225,69.5193,18757.0
2017-02-13 09:50:00,79.05,79.05,78.8,78.99,22956.0,69.5633,69.5633,69.3433,69.5105,22956.0
2017-02-13 10:00:00,78.99,79.06,78.74,78.79,22351.0,69.5105,69.5721,69.2905,69.3345,22351.0
2017-02-13 10:10:00,78.8,78.94,78.66,78.78,24650.0,69.3433,69.4665,69.2201,69.3257,24650.0
2017-02-13 10:20:00,78.75,78.89,78.75,78.87,14764.0,69.2993,69.4225,69.2993,69.4049,14764.0
2017-02-13 10:30:00,78.85,78.91,78.62,78.67,33247.0,69.3873,69.4401,69.1849,69.2289,33247.0
2017-02-13 10:40:00,78.65,78.97,78.62,78.82,55322.0,69.2113,69.4929,69.1849,69.3609,55322.0
2017-02-13 10:50:00,78.79,78.89,78.76,78.78,28241.0,69.3345,69.4225,69.3081,69.3257,28241.0
2017-02-13 11:00:00,78.79,78.87,78.74,78.87,37426.0,69.3345,69.4049,69.2905,69.4049,37426.0
2017-02-13 11:10:00,78.86,79.01,78.84,78.88,22789.0,69.3961,69.5281,69.3785,69.4137,22789.0
2017-02-13 11:20:00,78.88,79.01,78.84,79.0,17424.0,69.4137,69.5281,69.3785,69.5193,17424.0
2017-02-13 11:30:00,79.0,79.09,78.97,79.02,13115.0,69.5193,69.5985,69.4929,69.5369,13115.0
2017-02-13 11:40:00,79.04,79.08,79.01,79.03,13388.0,69.5545,69.5897,69.5281,69.5457,13388.0
2017-02-13 11:50:00,79.03,79.06,78.98,78.98,7839.0,69.5457,69.5721,69.5017,69.5017,7839.0
2017-02-13 12:00:00,78.98,79.0,78.92,78.93,8278.0,69.5017,69.5193,69.4489,69.4577,8278.0
2017-02-13 12:10:00,78.92,78.94,78.74,78.78,25811.0,69.4489,69.4665,69.2905,69.3257,25811.0
2017-02-13 12:20:00,78.77,78.78,78.75,78.78,14948.0,69.3169,69.3257,69.2993,69.3257,14948.0
2017-02-13 12:30:00,78.76,78.8,78.75,78.78,17459.0,69.3081,69.3433,69.2993,69.3257,17459.0
2017-02-13 12:40:00,78.77,78.79,78.75,78.76,19246.0,69.3169,69.3345,69.2993,69.3081,19246.0
2017-02-13 12:50:00,78.76,78.89,78.75,78.84,36707.0,69.3081,69.4225,69.2993,69.3785,36707.0
2017-02-13 13:00:00,78.86,78.86,78.81,78.81,7700.0,69.3961,69.3961,69.3521,69.3521,7700.0
2017-02-13 13:10:00,78.82,78.83,78.78,78.8,7894.0,69.3609,69.3697,69.3257,69.3433,7894.0
2017-02-13 13:20:00,78.8,78.84,78.75,78.75,18442.0,69.3433,69.3785,69.2993,69.2993,18442.0
2017-02-13 13:30:00,78.75,78.81,78.75,78.81,46965.0,69.2993,69.3521,69.2993,69.3521,46965.0
2017-02-13 13:40:00,78.81,78.82,78.75,78.77,13585.0,69.3521,69.3609,69.2993,69.3169,13585.0
2017-02-13 13:50:00,78.78,78.81,78.76,78.79,26338.0,69.3257,69.3521,69.3081,69.3345,26338.0
2017-02-13 14:00:00,78.78,78.8,78.75,78.8,9728.0,69.3257,69.3433,69.2993,69.3433,9728.0
2017-02-13 14:10:00,78.8,78.83,78.76,78.77,16630.0,69.3433,69.3697,69.3081,69.3169,16630.0
2017-02-13 14:20:00,78.77,78.78,78.76,78.77,7101.0,69.3169,69.3257,69.3081,69.3169,7101.0
2017-02-13 14:30:00,78.76,78.79,78.75,78.78,20567.0,69.3081,69.3345,69.2993,69.3257,20567.0
2017-02-13 14:40:00,78.78,78.8,78.77,78.8,5699.0,69.3257,69.3433,69.3169,69.3433,5699.0
2017-02-13 14:50:00,78.8,78.8,78.77,78.78,8569.0,69.3433,69.3433,69.3169,69.3257,8569.0
2017-02-13 15:00:00,78.78,78.79,78.75,78.76,22005.0,69.3257,69.3345,69.2993,69.3081,22005.0
2017-02-13 15:10:00,78.77,78.78,78.75,78.78,23651.0,69.3169,69.3257,69.2993,69.3257,23651.0
2017-02-13 15:20:00,78.79,78.8,78.47,78.5,82327.0,69.3345,69.3433,69.0529,69.0793,82327.0
2017-02-13 15:30:00,78.51,78.67,78.5,78.67,27521.0,69.0881,69.2289,69.0793,69.2289,27521.0
2017-02-13 15:40:00,78.65,78.66,78.47,78.56,74822.0,69.2113,69.2201,69.0529,69.1321,74822.0
2017-02-13 15:50:00,78.57,78.58,78.42,78.48,109941.0,69.1409,69.1497,69.0089,69.0617,109941.0
2017-02-14 09:30:00,78.27,78.68,78.15,78.32,34620.0,68.8769,69.2377,68.7713,68.9209,34620.0
2017-02-14 09:40:00,78.38,78.42,78.1,78.18,15455.0,68.9737,69.0089,68.7273,68.7977,15455.0
2017-02-14 09:50:00,78.2,78.25,78.04,78.04,8514.0,68.8153,68.8593,68.6745,68.6745,8514.0
2017-02-14 10:00:00,78.08,78.08,77.92,78.05,33549.0,68.7097,68.7097,68.5689,68.6833,33549.0
2017-02-14 10:10:00,78.02,78.27,78.0,78.16,11639.0,68.6569,68.8769,68.6393,68.7801,11639.0
2017-02-14 10:20:00,78.15,78.26,78.13,78.26,10266.0,68.7713,68.8681,68.7537,68.8681,10266.0
2017-02-14 10:30:00,78.27,78.27,78.07,78.18,10437.0,68.8769,68.8769,68.7009,68.7977,10437.0
2017-02-14 10:40:00,78.18,78.26,78.14,78.21,24163.0,68.7977,68.8681,68.7625,68.8241,24163.0
2017-02-14 10:50:00,78.21,78.4,78.21,78.39,17292.0,68.8241,68.9913,68.8241,68.9825,17292.0
2017-02-14 11:00:00,78.39,78.39,78.27,78.35,21948.0,68.9825,68.9825,68.8769,68.9473,21948.0
2017-02-14 11:10:00,78.33,78.45,78.31,78.45,10180.0,68.9297,69.0353,68.9121,69.0353,10180.0
2017-02-14 11:20:00,78.46,78.51,78.44,78.46,9501.0,69.0441,69.0881,69.0265,69.0441,9501.0
2017-02-14 11:30:00,78.45,78.56,78.44,78.56,14819.0,69.0353,69.1321,69.0265,69.1321,14819.0
2017-02-14 11:40:00,78.54,78.57,78.44,78.45,13949.0,69.1145,69.1409,69.0265,69.0353,13949.0
2017-02-14 11:50:00,78.45,78.49,78.42,78.46,14938.0,69.0353,69.0705,69.0089,69.0441,14938.0
2017-02-14 12:00:00,78.46,78.47,78.43,78.47,11097.0,69.0441,69.0529,69.0177,69.0529,11097.0
2017-02-14 12:10:00,78.47,78.54,78.47,78.52,9935.0,69.0529,69.1145,69.0529,69.0969,9935.0
2017-02-14 12:20:00,78.51,78.51,78.38,78.38,10130.0,69.0881,69.0881,68.9737,68.9737,10130.0
2017-02-14 12:30:00,78.39,78.48,78.39,78.46,6011.0,68.9825,69.0617,68.9825,69.0441,6011.0
2017-02-14 12:40:00,78.44,78.45,78.4,78.42,12452.0,69.0265,69.0353,68.9913,69.0089,12452.0
2017-02-14 12:50:00,78.45,78.54,78.45,78.53,11090.0,69.0353,69.1145,69.0353,69.1057,11090.0
2017-02-14 13:00:00,78.52,78.62,78.51,78.62,21029.0,69.0969,69.1849,69.0881,69.1849,21029.0
2017-02-14 13:10:00,78.61,78.63,78.42,78.44,19273.0,69.1761,69.1937,69.0089,69.0265,19273.0
2017-02-14 13:20:00,78.44,78.44,78.31,78.31,39607.0,69.0265,69.0265,68.9121,68.9121,39607.0
2017-02-14 13:30:00,78.31,78.38,78.29,78.34,27751.0,68.9121,68.9737,68.8945,68.9385,27751.0
2017-02-14 13:40:00,78.34,78.36,78.24,78.24,12393.0,68.9385,68.9561,68.8505,68.8505,12393.0
2017-02-14 13:50:00,78.24,78.26,78.1,78.24,21926.0,68.8505,68.8681,68.7273,68.8505,21926.0
2017-02-14 14:00:00,78.23,78.42,78.23,78.35,19272.0,68.8417,69.0089,68.8417,68.9473,19272.0
2017-02-14 14:10:00,78.35,78.36,78.26,78.28,14735.0,68.9473,68.9561,68.8681,68.8857,14735.0
2017-02-14 14:20:00,78.27,78.28,78.19,78.2,12019.0,68.8769,68.8857,68.8065,68.8153,12019.0
2017-02-14 14:30:00,78.19,78.22,78.11,78.2,11398.0,68.8065,68.8329,68.7361,68.8153,11398.0
2017-02-14 14:40:00,78.2,78.24,78.14,78.17,206301.0,68.8153,68.8505,68.7625,68.7889,206301.0
2017-02-14 14:50:00,78.17,78.52,78.17,78.52,21404.0,68.7889,69.0969,68.7889,69.0969,21404.0
2017-02-14 15:00:00,78.52,78.57,78.5,78.54,21533.0,69.0969,69.1409,69.0793,69.1145,21533.0
2017-02-14 15:10:00,78.53,78.53,78.48,78.52,24641.0,69.1057,69.1057,69.0617,69.0969,24641.0
2017-02-14 15:20:00,78.53,78.53,78.5,78.53,13912.0,69.1057,69.1057,69.0793,69.1057,13912.0
2017-02-14 15:30:00,78.53,78.63,78.52,78.61,54216.0,69.1057,69.1937,69.0969,69.1761,54216.0
2017-02-14 15:40:00,78.61,78.69,78.61,78.65,69198.0,69.1761,69.2465,69.1761,69.2113,69198.0
2017-02-14 15:50:00,78.66,78.7,78.6,78.68,101166.0,69.2201,69.2553,69.1673,69.2377,101166.0
2017-02-15 09:30:00,78.61,79.15,78.61,79.07,18343.0,69.1761,69.6513,69.1761,69.5809,18343.0
2017-02-15 09:40:00,79.07,79.14,78.92,79.05,17559.0,69.5809,69.6425,69.4489,69.5633,17559.0
2017-02-15 09:50:00,79.04,79.04,78.8,78.88,7752.0,69.5545,69.5545,69.3433,69.4137,7752.0
2017-02-15 10:00:00,78.82,78.98,78.76,78.97,27559.0,69.3609,69.5017,69.3081,69.4929,27559.0
2017-02-15 10:10:00,78.94,79.13,78.93,79.07,37445.0,69.4665,69.6337,69.4577,69.5809,37445.0
2017-02-15 10:20:00,79.07,79.32,79.05,79.17,51351.0,69.5809,69.8009,69.5633,69.6689,51351.0
2017-02-15 10:30:00,79.16,79.32,79.03,79.03,24370.0,69.6601,69.8009,69.5457,69.5457,24370.0
2017-02-15 10:40:00,79.03,79.04,78.75,78.75,25062.0,69.5457,69.5545,69.2993,69.2993,25062.0
2017-02-15 10:50:00,78.75,78.84,78.37,78.48,36733.0,69.2993,69.3785,68.9649,69.0617,36733.0
2017-02-15 11:00:00,78.48,78.8,78.48,78.79,33303.0,69.0617,69.3433,69.0617,69.3345,33303.0
2017-02-15 11:10:00,78.77,79.02,78.77,78.81,24514.0,69.3169,69.5369,69.3169,69.3521,24514.0
2017-02-15 11:20:00,78.82,78.83,78.66,78.72,26003.0,69.3609,69.3697,69.2201,69.2729,26003.0
2017-02-15 11:30:00,78.69,78.77,78.56,78.77,34690.0,69.2465,69.3169,69.1321,69.3169,34690.0
2017-02-15 11:40:00,78.78,78.89,78.62,78.89,59672.0,69.3257,69.4225,69.1849,69.4225,59672.0
2017-02-15 11:50:00,78.86,79.17,78.86,79.14,17196.0,69.3961,69.6689,69.3961,69.6425,17196.0
2017-02-15 12:00:00,79.15,79.18,79.03,79.05,13507.0,69.6513,69.6777,69.5457,69.5633,13507.0
2017-02-15 12:10:00,79.03,79.12,79.0,79.07,15380.0,69.5457,69.6249,69.5193,69.5809,15380.0
2017-02-15 12:20:00,79.08,79.16,78.96,79.15,28332.0,69.5897,69.6601,69.4841,69.6513,28332.0
2017-02-15 12:30:00,79.17,79.19,79.09,79.16,9769.0,69.6689,69.6865,69.5985,69.6601,9769.0
2017-02-15 12:40:00,79.17,79.19,79.07,79.09,14340.0,69.6689,69.6865,69.5809,69.5985,14340.0
2017-02-15 12:50:00,79.09,79.13,79.08,79.12,5856.0,69.5985,69.6337,69.5897,69.6249,5856.0
2017-02-15 13:00:00,79.13,79.24,79.12,79.21,22809.0,69.6337,69.7305,69.6249,69.7041,22809.0
2017-02-15 13:10:00,79.21,79.24,79.1,79.17,19566.0,69.7041,69.7305,69.6073,69.6689,19566.0
2017-02-15 13:20:00,79.19,79.25,79.12,79.15,15860.0,69.6865,69.7393,69.6249,69.6513,15860.0
2017-02-15 13:30:00,79.17,79.34,79.17,79.32,28869.0,69.6689,69.8185,69.6689,69.8009,28869.0
2017-02-15 13:40:00,79.32,79.32,79.22,79.26,12291.0,69.8009,69.8009,69.7129,69.7481,12291.0
2017-02-15 13:50:00,79.26,79.41,79.23,79.38,21008.0,69.7481,69.8801,69.7217,69.8537,21008.0
2017-02-15 14:00:00,79.37,79.44,79.36,79.4,16903.0,69.8449,69.9065,69.8361,69.8713,16903.0
2017-02-15 14:10:00,79.4,79.44,79.37,79.44,14591.0,69.8713,69.9065,69.8449,69.9065,14591.0
2017-02-15 14:20:00,79.43,79.51,79.43,79.51,15524.0,69.8977,69.9681,69.8977,69.9681,15524.0
2017-02-15 14:30:00,79.5,79.53,79.48,79.51,16929.0,69.9593,69.9857,69.9417,69.9681,16929.0
2017-02-15 14:40:00,79.51,79.51,79.34,79.35,22761.0,69.9681,69.9681,69.8185,69.8273,22761.0
2017-02-15 14:50:00,79.36,79.48,79.35,79.41,29909.0,69.8361,69.9417,69.8273,69.8801,29909.0
2017-02-15 15:00:00,79.42,79.51,79.34,79.47,17043.0,69.8889,69.9681,69.8185,69.9329,17043.0
2017-02-15 15:10:00,79.48,79.59,79.48,79.5,20182.0,69.9417,70.0385,69.9417,69.9593,20182.0
2017-02-15 15:20:00,79.5,79.52,79.39,79.45,20498.0,69.9593,69.9769,69.8625,69.9153,20498.0
2017-02-15 15:30:00,79.45,79.47,79.4,79.44,46535.0,69.9153,69.9329,69.8713,69.9065,46535.0
2017-02-15 15:40:00,79.44,79.46,78.98,79.39,88234.0,69.9065,69.9241,69.5017,69.8625,88234.0
2017-02-15 15:50:00,79.4,79.51,79.38,79.38,169134.0,69.8713,69.9681,69.8537,69.8537,169134.0
2017-02-16 09:30:00,79.47,79.6,79.18,79.32,20869.0,69.9329,70.0473,69.6777,69.8009,20869.0
2017-02-16 09:40:00,79.34,79.46,79.29,79.35,11924.0,69.8185,69.9241,69.7745,69.8273,11924.0
2017-02-16 09:50:00,79.29,79.44,79.27,79.31,15206.0,69.7745,69.9065,69.7569,69.7921,15206.0
2017-02-16 10:00:00,79.27,79.35,79.26,79.33,45653.0,69.7569,69.8273,69.7481,69.8097,45653.0
2017-02-16 10:10:00,79.31,79.36,79.12,79.12,21179.0,69.7921,69.8361,69.6249,69.6249,21179.0
2017-02-16 10:20:00,79.2,79.24,79.11,79.14,11463.0,69.6953,69.7305,69.6161,69.6425,11463.0
2017-02-16 10:30:00,79.14,79.35,79.14,79.25,26228.0,69.6425,69.8273,69.6425,69.7393,26228.0
2017-02-16 10:40:00,79.26,79.26,79.0,79.0,19827.0,69.7481,69.7481,69.5193,69.5193,19827.0
2017-02-16 10:50:00,78.99,79.0,78.76,79.0,14959.0,69.5105,69.5193,69.3081,69.5193,14959.0
2017-02-16 11:00:00,78.99,79.06,78.64,78.71,46792.0,69.5105,69.5721,69.2025,69.2641,46792.0
2017-02-16 11:10:00,78.77,78.89,78.72,78.81,20118.0,69.3169,69.4225,69.2729,69.3521,20118.0
2017-02-16 11:20:00,78.81,78.92,78.81,78.9,26082.0,69.3521,69.4489,69.3521,69.4313,26082.0
2017-02-16 11:30:00,78.88,78.99,78.86,78.87,22093.0,69.4137,69.5105,69.3961,69.4049,22093.0
2017-02-16 11:40:00,78.9,78.91,78.83,78.86,8026.0,69.4313,69.4401,69.3697,69.3961,8026.0
2017-02-16 11:50:00,78.88,78.97,78.88,78.96,11504.0,69.4137,69.4929,69.4137,69.4841,11504.0
2017-02-16 12:00:00,78.95,78.97,78.75,78.76,23203.0,69.4753,69.4929,69.2993,69.3081,23203.0
2017-02-16 12:10:00,78.77,78.98,78.77,78.95,20747.0,69.3169,69.5017,69.3169,69.4753,20747.0
2017-02-16 12:20:00,78.95,79.06,78.92,79.06,28230.0,69.4753,69.5721,69.4489,69.5721,28230.0
2017-02-16 12:30:00,79.08,79.08,78.94,78.99,12910.0,69.5897,69.5897,69.4665,69.5105,12910.0
2017-02-16 12:40:00,78.98,79.03,78.92,78.92,11040.0,69.5017,69.5457,69.4489,69.4489,11040.0
2017-02-16 12:50:00,78.94,78.99,78.89,78.89,4600.0,69.4665,69.5105,69.4225,69.4225,4600.0
2017-02-16 13:00:00,78.89,78.93,78.81,78.93,11225.0,69.4225,69.4577,69.3521,69.4577,11225.0
2017-02-16 13:10:00,78.91,78.94,78.84,78.85,6603.0,69.4401,69.4665,69.3785,69.3873,6603.0
2017-02-16 13:20:00,78.87,78.87,78.76,78.83,10074.0,69.4049,69.4049,69.3081,69.3697,10074.0
2017-02-16 13:30:00,78.86,78.86,78.69,78.73,17488.0,69.3961,69.3961,69.2465,69.2817,17488.0
2017-02-16 13:40:00,78.74,78.8,78.71,78.72,13438.0,69.2905,69.3433,69.2641,69.2729,13438.0
2017-02-16 13:50:00,78.72,78.74,78.69,78.69,13860.0,69.2729,69.2905,69.2465,69.2465,13860.0
2017-02-16 14:00:00,78.7,78.74,78.54,78.61,30684.0,69.2553,69.2905,69.1145,69.1761,30684.0
2017-02-16 14:10:00,78.61,78.73,78.56,78.61,23425.0,69.1761,69.2817,69.1321,69.1761,23425.0
2017-02-16 14:20:00,78.6,78.65,78.58,78.6,18698.0,69.1673,69.2113,69.1497,69.1673,18698.0
2017-02-16 14:30:00,78.6,78.61,78.49,78.59,17179.0,69.1673,69.1761,69.0705,69.1585,17179.0
2017-02-16 14:40:00,78.59,78.63,78.44,78.5,21438.0,69.1585,69.1937,69.0265,69.0793,21438.0
2017-02-16 14:50:00,78.51,78.63,78.5,78.6,21030.0,69.0881,69.1937,69.0793,69.1673,21030.0
2017-02-16 15:00:00,78.6,78.63,78.57,78.59,17276.0,69.1673,69.1937,69.1409,69.1585,17276.0
2017-02-16 15:10:00,78.6,78.62,78.57,78.59,18801.0,69.1673,69.1849,69.1409,69.1585,18801.0
2017-02-16 15:20:00,78.6,78.64,78.56,78.56,27380.0,69.1673,69.2025,69.1321,69.1321,27380.0
2017-02-16 15:30:00,78.55,78.6,78.54,78.59,49107.0,69.1233,69.1673,69.1145,69.1585,49107.0
2017-02-16 15:40:00,78.58,78.61,78.56,78.57,84934.0,69.1497,69.1761,69.1321,69.1409,84934.0
2017-02-16 15:50:00,78.56,78.67,78.51,78.67,99278.0,69.1321,69.2289,69.0881,69.2289,99278.0
2017-02-17 09:30:00,78.42,79.11,78.23,78.97,70860.0,69.0089,69.6161,68.8417,69.4929,70860.0
2017-02-17 09:40:00,78.81,79.05,78.78,78.88,17886.0,69.3521,69.5633,69.3257,69.4137,17886.0
2017-02-17 09:50:00,78.84,78.89,78.76,78.87,4366.0,69.3785,69.4225,69.3081,69.4049,4366.0
2017-02-17 10:00:00,78.86,78.93,78.7,78.75,4985.0,69.3961,69.4577,69.2553,69.2993,4985.0
2017-02-17 10:10:00,78.71,79.03,78.7,79.02,28316.0,69.2641,69.5457,69.2553,69.5369,28316.0
2017-02-17 10:20:00,79.0,79.18,78.99,79.17,26717.0,69.5193,69.6777,69.5105,69.6689,26717.0
2017-02-17 10:30:00,79.19,79.2,78.79,78.79,12707.0,69.6865,69.6953,69.3345,69.3345,12707.0
2017-02-17 10:40:00,78.82,78.87,78.79,78.83,8271.0,69.3609,69.4049,69.3345,69.3697,8271.0
2017-02-17 10:50:00,78.83,78.96,78.81,78.92,21132.0,69.3697,69.4841,69.3521,69.4489,21132.0
2017-02-17 11:00:00,78.92,79.15,78.9,79.11,15752.0,69.4489,69.6513,69.4313,69.6161,15752.0
2017-02-17 11:10:00,79.12,79.23,79.11,79.19,8656.0,69.6249,69.7217,69.6161,69.6865,8656.0
2017-02-17 11:20:00,79.16,79.16,79.02,79.14,10405.0,69.6601,69.6601,69.5369,69.6425,10405.0
2017-02-17 11:30:00,79.13,79.19,79.05,79.1,13453.0,69.6337,69.6865,69.5633,69.6073,13453.0
2017-02-17 11:40:00,79.11,79.21,79.08,79.2,14253.0,69.6161,69.7041,69.5897,69.6953,14253.0
2017-02-17 11:50:00,79.2,79.3,79.16,79.22,12742.0,69.6953,69.7833,69.6601,69.7129,12742.0
2017-02-17 12:00:00,79.22,79.26,79.17,79.2,12715.0,69.7129,69.7481,69.6689,69.6953,12715.0
2017-02-17 12:10:00,79.2,79.27,79.19,79.26,11239.0,69.6953,69.7569,69.6865,69.7481,11239.0
2017-02-17 12:20:00,79.29,79.34,79.24,79.24,8197.0,69.7745,69.8185,69.7305,69.7305,8197.0
2017-02-17 12:30:00,79.25,79.25,79.22,79.22,7587.0,69.7393,69.7393,69.7129,69.7129,7587.0
2017-02-17 12:40:00,79.2,79.2,79.16,79.17,8973.0,69.6953,69.6953,69.6601,69.6689,8973.0
2017-02-17 12:50:00,79.17,79.19,79.1,79.18,9163.0,69.6689,69.6865,69.6073,69.6777,9163.0
2017-02-17 13:00:00,79.19,79.19,79.1,79.1,7702.0,69.6865,69.6865,69.6073,69.6073,7702.0
2017-02-17 13:10:00,79.1,79.14,79.04,79.1,29886.0,69.6073,69.6425,69.5545,69.6073,29886.0
2017-02-17 13:20:00,79.11,79.18,79.07,79.18,5751.0,69.6161,69.6777,69.5809,69.6777,5751.0
2017-02-17 13:30:00,79.18,79.18,79.14,79.14,4725.0,69.6777,69.6777,69.6425,69.6425,4725.0
2017-02-17 13:40:00,79.14,79.17,79.14,79.14,5274.0,69.6425,69.6689,69.6425,69.6425,5274.0
2017-02-17 13:50:00,79.14,79.14,79.09,79.09,4000.0,69.6425,69.6425,69.5985,69.5985,4000.0
2017-02-17 14:00:00,79.1,79.15,79.07,79.15,10863.0,69.6073,69.6513,69.5809,69.6513,10863.0
2017-02-17 14:10:00,79.18,79.19,79.1,79.11,6582.0,69.6777,69.6865,69.6073,69.6161,6582.0
2017-02-17 14:20:00,79.11,79.17,79.09,79.17,7329.0,69.6161,69.6689,69.5985,69.6689,7329.0
2017-02-17 14:30:00,79.17,79.19,79.16,79.17,11829.0,69.6689,69.6865,69.6601,69.6689,11829.0
2017-02-17 14:40:00,79.18,79.32,79.18,79.31,10298.0,69.6777,69.8009,69.6777,69.7921,10298.0
2017-02-17 14:50:00,79.3,79.36,79.2,79.2,16657.0,69.7833,69.8361,69.6953,69.6953,16657.0
2017-02-17 15:00:00,79.19,79.24,79.17,79.22,10871.0,69.6865,69.7305,69.6689,69.7129,10871.0
2017-02-17 15:10:00,79.23,79.28,79.2,79.21,15341.0,69.7217,69.7657,69.6953,69.7041,15341.0
2017-02-17 15:20:00,79.2,79.21,79.12,79.16,8184.0,69.6953,69.7041,69.6249,69.6601,8184.0
2017-02-17 15:30:00,79.16,79.2,79.14,79.14,17000.0,69.6601,69.6953,69.6425,69.6425,17000.0
2017-02-17 15:40:00,79.14,79.22,79.14,79.2,26755.0,69.6425,69.7129,69.6425,69.6953,26755.0
2017-02-17 15:50:00,79.21,79.31,79.17,79.31,69020.0,69.7041,69.7921,69.6689,69.7921,69020.0
2017-02-21 09:30:00,79.23,79.6,79.23,79.29,28049.0,69.7217,70.0473,69.7217,69.7745,28049.0
2017-02-21 09:40:00,79.34,79.48,79.3,79.39,12897.0,69.8185,69.9417,69.7833,69.8625,12897.0
2017-02-21 09:50:00,79.43,79.57,79.41,79.42,7392.0,69.8977,70.0209,69.8801,69.8889,7392.0
2017-02-21 10:00:00,79.42,79.55,79.4,79.54,12849.0,69.8889,70.0033,69.8713,69.9945,12849.0
2017-02-21 10:10:00,79.53,79.67,79.53,79.67,16687.0,69.9857,70.1089,69.9857,70.1089,16687.0
2017-02-21 10:20:00,79.67,79.68,79.5,79.68,19165.0,70.1089,70.1177,69.9593,70.1177,19165.0
2017-02-21 10:30:00,79.68,79.68,79.54,79.61,9988.0,70.1177,70.1177,69.9945,70.0561,9988.0
2017-02-21 10:40:00,79.63,79.7,79.53,79.58,15801.0,70.0737,70.1353,69.9857,70.0297,15801.0
2017-02-21 10:50:00,79.6,79.72,79.6,79.66,22023.0,70.0473,70.1529,70.0473,70.1001,22023.0
2017-02-21 11:00:00,79.65,79.65,79.5,79.61,11236.0,70.0913,70.0913,69.9593,70.0561,11236.0
2017-02-21 11:10:00,79.61,79.7,79.6,79.67,10959.0,70.0561,70.1353,70.0473,70.1089,10959.0
2017-02-21 11:20:00,79.67,79.68,79.34,79.34,7519.0,70.1089,70.1177,69.8185,69.8185,7519.0
2017-02-21 11:30:00,79.34,79.4,79.2,79.2,12828.0,69.8185,69.8713,69.6953,69.6953,12828.0
2017-02-21 11:40:00,79.22,79.36,79.22,79.33,43671.0,69.7129,69.8361,69.7129,69.8097,43671.0
2017-02-21 11:50:00,79.33,79.54,79.32,79.54,13821.0,69.8097,69.9945,69.8009,69.9945,13821.0
2017-02-21 12:00:00,79.55,79.66,79.55,79.56,15893.0,70.0033,70.1001,70.0033,70.0121,15893.0
2017-02-21 12:10:00,79.56,79.59,79.55,79.58,5337.0,70.0121,70.0385,70.0033,70.0297,5337.0
2017-02-21 12:20:00,79.61,79.68,79.61,79.68,8519.0,70.0561,70.1177,70.0561,70.1177,8519.0
2017-02-21 12:30:00,79.69,79.75,79.66,79.72,5624.0,70.1265,70.1793,70.1001,70.1529,5624.0
2017-02-21 12:40:00,79.72,79.74,79.68,79.69,12056.0,70.1529,70.1705,70.1177,70.1265,12056.0
2017-02-21 12:50:00,79.67,79.74,79.65,79.72,9497.0,70.1089,70.1705,70.0913,70.1529,9497.0
2017-02-21 13:00:00,79.71,79.72,79.64,79.71,9850.0,70.1441,70.1529,70.0825,70.1441,9850.0
2017-02-21 13:10:00,79.72,79.85,79.7,79.84,10048.0,70.1529,70.2673,70.1353,70.2585,10048.0
2017-02-21 13:20:00,79.84,79.85,79.77,79.78,23172.0,70.2585,70.2673,70.1969,70.2057,23172.0
2017-02-21 13:30:00,79.78,80.05,79.75,79.95,48969.0,70.2057,70.4433,70.1793,70.3553,48969.0
2017-02-21 13:40:00,79.95,80.03,79.93,79.95,17164.0,70.3553,70.4257,70.3377,70.3553,17164.0
2017-02-21 13:50:00,79.93,79.96,79.84,79.9,6300.0,70.3377,70.3641,70.2585,70.3113,6300.0
2017-02-21 14:00:00,79.91,79.96,79.87,79.96,7843.0,70.3201,70.3641,70.2849,70.3641,7843.0
2017-02-21 14:10:00,79.96,80.04,79.96,80.04,19135.0,70.3641,70.4345,70.3641,70.4345,19135.0
2017-02-21 14:20:00,80.03,80.24,80.03,80.23,25372.0,70.4257,70.6105,70.4257,70.6017,25372.0
2017-02-21 14:30:00,80.22,80.35,80.11,80.3,28254.0,70.5929,70.7073,70.4961,70.6633,28254.0
2017-02-21 14:40:00,80.29,80.29,80.22,80.24,21242.0,70.6545,70.6545,70.5929,70.6105,21242.0
2017-02-21 14:50:00,80.23,80.29,80.18,80.22,27887.0,70.6017,70.6545,70.5577,70.5929,27887.0
2017-02-21 15:00:00,80.19,80.24,80.04,80.23,26508.0,70.5665,70.6105,70.4345,70.6017,26508.0
2017-02-21 15:10:00,80.23,80.34,80.23,80.28,33325.0,70.6017,70.6985,70.6017,70.6457,33325.0
2017-02-21 15:20:00,80.29,80.42,80.28,80.4,32355.0,70.6545,70.7689,70.6457,70.7513,32355.0
2017-02-21 15:30:00,80.39,80.39,80.23,80.26,39326.0,70.7425,70.7425,70.6017,70.6281,39326.0
2017-02-21 15:40:00,80.26,80.31,80.22,80.25,34403.0,70.6281,70.6721,70.5929,70.6193,34403.0
2017-02-21 15:50:00,80.25,80.27,80.15,80.16,56188.0,70.6193,70.6369,70.5313,70.5401,56188.0
2017-02-22 09:30:00,80.07,80.17,79.84,79.95,20055.0,70.4609,70.5489,70.2585,70.3553,20055.0
2017-02-22 09:40:00,80.03,80.18,79.91,80.18,57405.0,70.4257,70.5577,70.3201,70.5577,57405.0
2017-02-22 09:50:00,80.19,80.79,80.15,80.52,27940.0,70.5665,71.0945,70.5313,70.8569,27940.0
2017-02-22 10:00:00,80.52,80.66,80.5,80.53,11706.0,70.8569,70.9801,70.8393,70.8657,11706.0
2017-02-22 10:10:00,80.57,80.58,80.41,80.42,14453.0,70.9009,70.9097,70.7601,70.7689,14453.0
2017-02-22 10:20:00,80.44,80.5,80.24,80.24,57618.0,70.7865,70.8393,70.6105,70.6105,57618.0
2017-02-22 10:30:00,80.24,80.32,79.97,80.07,17133.0,70.6105,70.6809,70.3729,70.4609,17133.0
2017-02-22 10:40:00,80.08,80.09,80.0,80.04,54065.0,70.4697,70.4785,70.3993,70.4345,54065.0
2017-02-22 10:50:00,80.05,80.05,79.97,79.99,16866.0,70.4433,70.4433,70.3729,70.3905,16866.0
2017-02-22 11:00:00,79.99,80.02,79.88,79.92,14093.0,70.3905,70.4169,70.2937,70.3289,14093.0
2017-02-22 11:10:00,79.92,79.92,79.87,79.9,10019.0,70.3289,70.3289,70.2849,70.3113,10019.0
2017-02-22 11:20:00,79.89,80.19,79.87,80.08,20485.0,70.3025,70.5665,70.2849,70.4697,20485.0
2017-02-22 11:30:00,80.08,80.13,80.01,80.06,36275.0,70.4697,70.5137,70.4081,70.4521,36275.0
2017-02-22 11:40:00,80.06,80.17,80.06,80.15,9576.0,70.4521,70.5489,70.4521,70.5313,9576.0
2017-02-22 11:50:00,80.16,80.18,80.11,80.13,11994.0,70.5401,70.5577,70.4961,70.5137,11994.0
2017-02-22 12:00:00,80.13,80.16,80.08,80.08,9328.0,70.5137,70.5401,70.4697,70.4697,9328.0
2017-02-22 12:10:00,80.09,80.16,80.06,80.16,9984.0,70.4785,70.5401,70.4521,70.5401,9984.0
2017-02-22 12:20:00,80.16,80.16,80.07,80.1,11970.0,70.5401,70.5401,70.4609,70.4873,11970.0
2017-02-22 12:30:00,80.1,80.14,80.08,80.14,8019.0,70.4873,70.5225,70.4697,70.5225,8019.0
2017-02-22 12:40:00,80.14,80.18,80.12,80.18,17982.0,70.5225,70.5577,70.5049,70.5577,17982.0
2017-02-22 12:50:00,80.17,80.19,80.0,80.0,10857.0,70.5489,70.5665,70.3993,70.3993,10857.0
2017-02-22 13:00:00,79.99,80.01,79.91,79.91,13471.0,70.3905,70.4081,70.3201,70.3201,13471.0
2017-02-22 13:10:00,79.92,79.93,79.77,79.77,13001.0,70.3289,70.3377,70.1969,70.1969,13001.0
2017-02-22 13:20:00,79.78,79.92,79.78,79.9,14330.0,70.2057,70.3289,70.2057,70.3113,14330.0
2017-02-22 13:30:00,79.9,79.9,79.84,79.88,11108.0,70.3113,70.3113,70.2585,70.2937,11108.0
2017-02-22 13:40:00,79.88,79.89,79.77,79.83,10591.0,70.2937,70.3025,70.1969,70.2497,10591.0
2017-02-22 13:50:00,79.83,79.88,79.79,79.81,8491.0,70.2497,70.2937,70.2145,70.2321,8491.0
2017-02-22 14:00:00,79.77,79.81,79.68,79.69,4908.0,70.1969,70.2321,70.1177,70.1265,4908.0
2017-02-22 14:10:00,79.69,79.75,79.61,79.69,13079.0,70.1265,70.1793,70.0561,70.1265,13079.0
2017-02-22 14:20:00,79.7,79.74,79.67,79.74,10476.0,70.1353,70.1705,70.1089,70.1705,10476.0
2017-02-22 14:30:00,79.72,79.75,79.64,79.64,9173.0,70.1529,70.1793,70.0825,70.0825,9173.0
2017-02-22 14:40:00,79.62,79.76,79.62,79.76,9770.0,70.0649,70.1881,70.0649,70.1881,9770.0
2017-02-22 14:50:00,79.76,79.8,79.71,79.73,14649.0,70.1881,70.2233,70.1441,70.1617,14649.0
2017-02-22 15:00:00,79.72,79.74,79.64,79.69,43325.0,70.1529,70.1705,70.0825,70.1265,43325.0
2017-02-22 15:10:00,79.7,79.73,79.7,79.73,14592.0,70.1353,70.1617,70.1353,70.1617,14592.0
2017-02-22 15:20:00,79.72,79.8,79.71,79.8,17791.0,70.1529,70.2233,70.1441,70.2233,17791.0
2017-02-22 15:30:00,79.8,79.81,79.77,79.8,19062.0,70.2233,70.2321,70.1969,70.2233,19062.0
2017-02-22 15:40:00,79.79,79.8,79.75,79.75,14152.0,70.2145,70.2233,70.1793,70.1793,14152.0
2017-02-22 15:50:00,79.76,79.77,79.63,79.65,73629.0,70.1881,70.1969,70.0737,70.0913,73629.0
2017-02-23 09:30:00,80.01,80.36,79.7,79.74,18563.0,70.4081,70.7161,70.1353,70.1705,18563.0
2017-02-23 09:40:00,79.73,79.76,79.35,79.35,13060.0,70.1617,70.1881,69.8273,69.8273,13060.0
2017-02-23 09:50:00,79.37,79.52,79.37,79.42,8880.0,69.8449,69.9769,69.8449,69.8889,8880.0
2017-02-23 10:00:00,79.44,79.44,79.16,79.16,16687.0,69.9065,69.9065,69.6601,69.6601,16687.0
2017-02-23 10:10:00,79.15,79.19,78.87,78.88,28180.0,69.6513,69.6865,69.4049,69.4137,28180.0
2017-02-23 10:20:00,78.93,79.16,78.77,79.07,38822.0,69.4577,69.6601,69.3169,69.5809,38822.0
2017-02-23 10:30:00,79.08,79.32,79.08,79.32,27570.0,69.5897,69.8009,69.5897,69.8009,27570.0
2017-02-23 10:40:00,79.35,79.35,79.27,79.29,12277.0,69.8273,69.8273,69.7569,69.7745,12277.0
2017-02-23 10:50:00,79.29,79.29,79.03,79.16,9497.0,69.7745,69.7745,69.5457,69.6601,9497.0
2017-02-23 11:00:00,79.16,79.16,78.94,79.03,18950.0,69.6601,69.6601,69.4665,69.5457,18950.0
2017-02-23 11:10:00,79.03,79.05,78.87,78.91,22018.0,69.5457,69.5633,69.4049,69.4401,22018.0
2017-02-23 11:20:00,78.9,78.99,78.88,78.93,17125.0,69.4313,69.5105,69.4137,69.4577,17125.0
2017-02-23 11:30:00,78.93,79.01,78.91,78.98,42987.0,69.4577,69.5281,69.4401,69.5017,42987.0
2017-02-23 11:40:00,79.0,79.12,78.95,79.1,59490.0,69.5193,69.6249,69.4753,69.6073,59490.0
2017-02-23 11:50:00,79.11,79.16,79.01,79.01,19078.0,69.6161,69.6601,69.5281,69.5281,19078.0
2017-02-23 12:00:00,79.02,79.22,79.0,79.2,31163.0,69.5369,69.7129,69.5193,69.6953,31163.0
2017-02-23 12:10:00,79.21,79.29,79.17,79.26,11086.0,69.7041,69.7745,69.6689,69.7481,11086.0
2017-02-23 12:20:00,79.26,79.34,79.23,79.26,10665.0,69.7481,69.8185,69.7217,69.7481,10665.0
2017-02-23 12:30:00,79.27,79.5,79.27,79.46,17214.0,69.7569,69.9593,69.7569,69.9241,17214.0
2017-02-23 12:40:00,79.45,79.45,79.4,79.43,9712.0,69.9153,69.9153,69.8713,69.8977,9712.0
2017-02-23 12:50:00,79.43,79.43,79.34,79.36,10067.0,69.8977,69.8977,69.8185,69.8361,10067.0
2017-02-23 13:00:00,79.37,79.44,79.34,79.43,16312.0,69.8449,69.9065,69.8185,69.8977,16312.0
2017-02-23 13:10:00,79.44,79.54,79.44,79.54,14724.0,69.9065,69.9945,69.9065,69.9945,14724.0
2017-02-23 13:20:00,79.54,79.55,79.48,79.48,18596.0,69.9945,70.0033,69.9417,69.9417,18596.0
2017-02-23 13:30:00,79.48,79.54,79.44,79.52,16297.0,69.9417,69.9945,69.9065,69.9769,16297.0
2017-02-23 13:40:00,79.52,79.52,79.41,79.44,20547.0,69.9769,69.9769,69.8801,69.9065,20547.0
2017-02-23 13:50:00,79.44,79.55,79.43,79.55,12086.0,69.9065,70.0033,69.8977,70.0033,12086.0
2017-02-23 14:00:00,79.54,79.57,79.52,79.53,10012.0,69.9945,70.0209,69.9769,69.9857,10012.0
2017-02-23 14:10:00,79.53,79.55,79.48,79.54,15388.0,69.9857,70.0033,69.9417,69.9945,15388.0
2017-02-23 14:20:00,79.53,79.54,79.39,79.5,18746.0,69.9857,69.9945,69.8625,69.9593,18746.0
2017-02-23 14:30:00,79.49,79.51,79.41,79.45,6747.0,69.9505,69.9681,69.8801,69.9153,6747.0
2017-02-23 14:40:00,79.45,79.52,79.44,79.51,13676.0,69.9153,69.9769,69.9065,69.9681,13676.0
2017-02-23 14:50:00,79.51,79.51,79.38,79.39,13911.0,69.9681,69.9681,69.8537,69.8625,13911.0
2017-02-23 15:00:00,79.4,79.41,79.32,79.32,14170.0,69.8713,69.8801,69.8009,69.8009,14170.0
2017-02-23 15:10:00,79.32,79.41,79.32,79.41,11465.0,69.8009,69.8801,69.8009,69.8801,11465.0
2017-02-23 15:20:00,79.43,79.48,79.42,79.43,14889.0,69.8977,69.9417,69.8889,69.8977,14889.0
2017-02-23 15:30:00,79.42,79.47,79.4,79.42,36088.0,69.8889,69.9329,69.8713,69.8889,36088.0
2017-02-23 15:40:00,79.42,79.42,79.37,79.38,31052.0,69.8889,69.8889,69.8449,69.8537,31052.0
2017-02-23 15:50:00,79.38,79.4,79.3,79.34,64422.0,69.8537,69.8713,69.7833,69.8185,64422.0
2017-02-24 09:30:00,78.97,78.99,78.42,78.71,31014.0,69.4929,69.5105,69.0089,69.2641,31014.0
2017-02-24 09:40:00,78.75,78.9,78.7,78.83,16675.0,69.2993,69.4313,69.2553,69.3697,16675.0
2017-02-24 09:50:00,78.84,78.9,78.79,78.81,36350.0,69.3785,69.4313,69.3345,69.3521,36350.0
2017-02-24 10:00:00,78.85,79.1,78.8,79.08,42793.0,69.3873,69.6073,69.3433,69.5897,42793.0
2017-02-24 10:10:00,79.08,79.17,78.94,79.14,13067.0,69.5897,69.6689,69.4665,69.6425,13067.0
2017-02-24 10:20:00,79.17,79.38,79.17,79.22,22857.0,69.6689,69.8537,69.6689,69.7129,22857.0
2017-02-24 10:30:00,79.16,79.23,79.12,79.16,4650.0,69.6601,69.7217,69.6249,69.6601,4650.0
2017-02-24 10:40:00,79.17,79.29,79.15,79.16,9104.0,69.6689,69.7745,69.6513,69.6601,9104.0
2017-02-24 10:50:00,79.18,79.45,79.17,79.45,17732.0,69.6777,69.9153,69.6689,69.9153,17732.0
2017-02-24 11:00:00,79.5,79.58,79.42,79.42,23102.0,69.9593,70.0297,69.8889,69.8889,23102.0
2017-02-24 11:10:00,79.42,79.46,79.3,79.33,10473.0,69.8889,69.9241,69.7833,69.8097,10473.0
2017-02-24 11:20:00,79.36,79.46,79.36,79.39,7244.0,69.8361,69.9241,69.8361,69.8625,7244.0
2017-02-24 11:30:00,79.38,79.39,79.24,79.27,13603.0,69.8537,69.8625,69.7305,69.7569,13603.0
2017-02-24 11:40:00,79.29,79.34,79.25,79.3,9051.0,69.7745,69.8185,69.7393,69.7833,9051.0
2017-02-24 11:50:00,79.3,79.3,79.19,79.22,14808.0,69.7833,69.7833,69.6865,69.7129,14808.0
2017-02-24 12:00:00,79.21,79.67,79.21,79.66,61555.0,69.7041,70.1089,69.7041,70.1001,61555.0
2017-02-24 12:10:00,79.66,79.81,79.65,79.81,33230.0,70.1001,70.2321,70.0913,70.2321,33230.0
2017-02-24 12:20:00,79.8,79.81,79.7,79.7,11345.0,70.2233,70.2321,70.1353,70.1353,11345.0
2017-02-24 12:30:00,79.69,79.7,79.48,79.5,12544.0,70.1265,70.1353,69.9417,69.9593,12544.0
2017-02-24 12:40:00,79.48,79.49,79.4,79.43,21454.0,69.9417,69.9505,69.8713,69.8977,21454.0
2017-02-24 12:50:00,79.47,79.56,79.43,79.56,8722.0,69.9329,70.0121,69.8977,70.0121,8722.0
2017-02-24 13:00:00,79.56,79.67,79.56,79.67,7621.0,70.0121,70.1089,70.0121,70.1089,7621.0
2017-02-24 13:10:00,79.68,79.78,79.68,79.74,11536.0,70.1177,70.2057,70.1177,70.1705,11536.0
2017-02-24 13:20:00,79.74,79.77,79.74,79.77,6384.0,70.1705,70.1969,70.1705,70.1969,6384.0
2017-02-24 13:30:00,79.77,79.83,79.77,79.83,12274.0,70.1969,70.2497,70.1969,70.2497,12274.0
2017-02-24 13:40:00,79.81,79.87,79.81,79.87,8021.0,70.2321,70.2849,70.2321,70.2849,8021.0
2017-02-24 13:50:00,79.89,79.95,79.89,79.91,12200.0,70.3025,70.3553,70.3025,70.3201,12200.0
2017-02-24 14:00:00,79.91,80.01,79.85,80.0,35489.0,70.3201,70.4081,70.2673,70.3993,35489.0
2017-02-24 14:10:00,80.0,80.08,79.99,80.07,12856.0,70.3993,70.4697,70.3905,70.4609,12856.0
2017-02-24 14:20:00,80.07,80.08,80.05,80.08,8036.0,70.4609,70.4697,70.4433,70.4697,8036.0
2017-02-24 14:30:00,80.06,80.1,80.06,80.07,16623.0,70.4521,70.4873,70.4521,70.4609,16623.0
2017-02-24 14:40:00,80.08,80.09,80.07,80.09,8412.0,70.4697,70.4785,70.4609,70.4785,8412.0
2017-02-24 14:50:00,80.08,80.21,80.08,80.19,17041.0,70.4697,70.5841,70.4697,70.5665,17041.0
2017-02-24 15:00:00,80.18,80.19,80.06,80.06,19449.0,70.5577,70.5665,70.4521,70.4521,19449.0
2017-02-24 15:10:00,80.06,80.11,80.04,80.1,18708.0,70.4521,70.4961,70.4345,70.4873,18708.0
2017-02-24 15:20:00,80.11,80.23,80.1,80.21,19433.0,70.4961,70.6017,70.4873,70.5841,19433.0
2017-02-24 15:30:00,80.21,80.33,80.2,80.21,70554.0,70.5841,70.6897,70.5753,70.5841,70554.0
2017-02-24 15:40:00,80.22,80.27,80.17,80.21,37242.0,70.5929,70.6369,70.5489,70.5841,37242.0
2017-02-24 15:50:00,80.21,80.27,80.16,80.27,70702.0,70.5841,70.6369,70.5401,70.6369,70702.0
2017-02-27 09:30:00,80.25,80.25,79.72,80.1,17021.0,70.6193,70.6193,70.1529,70.4873,17021.0
2017-02-27 09:40:00,80.06,80.26,79.93,80.26,11799.0,70.4521,70.6281,70.3377,70.6281,11799.0
2017-02-27 09:50:00,80.25,80.38,80.22,80.3,16235.0,70.6193,70.7337,70.5929,70.6633,16235.0
2017-02-27 10:00:00,80.29,80.3,80.17,80.3,13711.0,70.6545,70.6633,70.5489,70.6633,13711.0
2017-02-27 10:10:00,80.31,80.31,80.17,80.22,13682.0,70.6721,70.6721,70.5489,70.5929,13682.0
2017-02-27 10:20:00,80.2,80.36,80.19,80.32,5343.0,70.5753,70.7161,70.5665,70.6809,5343.0
2017-02-27 10:30:00,80.33,80.35,80.25,80.32,11229.0,70.6897,70.7073,70.6193,70.6809,11229.0
2017-02-27 10:40:00,80.31,80.31,80.15,80.15,13408.0,70.6721,70.6721,70.5313,70.5313,13408.0
2017-02-27 10:50:00,80.16,80.17,79.84,79.86,12625.0,70.5401,70.5489,70.2585,70.2761,12625.0
2017-02-27 11:00:00,79.86,79.91,79.75,79.75,9262.0,70.2761,70.3201,70.1793,70.1793,9262.0
2017-02-27 11:10:00,79.76,79.83,79.6,79.6,13133.0,70.1881,70.2497,70.0473,70.0473,13133.0
2017-02-27 11:20:00,79.64,79.66,79.49,79.55,15964.0,70.0825,70.1001,69.9505,70.0033,15964.0
2017-02-27 11:30:00,79.56,79.56,79.46,79.49,8733.0,70.0121,70.0121,69.9241,69.9505,8733.0
2017-02-27 11:40:00,79.48,79.5,79.35,79.36,13726.0,69.9417,69.9593,69.8273,69.8361,13726.0
2017-02-27 11:50:00,79.35,79.42,79.3,79.37,15354.0,69.8273,69.8889,69.7833,69.8449,15354.0
2017-02-27 12:00:00,79.37,79.47,79.36,79.46,9399.0,69.8449,69.9329,69.8361,69.9241,9399.0
2017-02-27 12:10:00,79.46,79.46,79.39,79.39,10784.0,69.9241,69.9241,69.8625,69.8625,10784.0
2017-02-27 12:20:00,79.39,79.39,79.23,79.23,15727.0,69.8625,69.8625,69.7217,69.7217,15727.0
2017-02-27 12:30:00,79.23,79.41,79.23,79.39,11613.0,69.7217,69.8801,69.7217,69.8625,11613.0
2017-02-27 12:40:00,79.38,79.45,79.34,79.37,14562.0,69.8537,69.9153,69.8185,69.8449,14562.0
2017-02-27 12:50:00,79.37,79.4,79.31,79.31,11263.0,69.8449,69.8713,69.7921,69.7921,11263.0
2017-02-27 13:00:00,79.32,79.33,79.19,79.29,13624.0,69.8009,69.8097,69.6865,69.7745,13624.0
2017-02-27 13:10:00,79.3,79.35,79.26,79.33,4942.0,69.7833,69.8273,69.7481,69.8097,4942.0
2017-02-27 13:20:00,79.35,79.4,79.34,79.35,5101.0,69.8273,69.8713,69.8185,69.8273,5101.0
2017-02-27 13:30:00,79.37,79.41,79.35,79.41,9346.0,69.8449,69.8801,69.8273,69.8801,9346.0
2017-02-27 13:40:00,79.41,79.43,79.34,79.35,9627.0,69.8801,69.8977,69.8185,69.8273,9627.0
2017-02-27 13:50:00,79.36,79.38,79.31,79.32,8729.0,69.8361,69.8537,69.7921,69.8009,8729.0
2017-02-27 14:00:00,79.34,79.38,79.32,79.38,6463.0,69.8185,69.8537,69.8009,69.8537,6463.0
2017-02-27 14:10:00,79.39,79.4,79.32,79.32,7762.0,69.8625,69.8713,69.8009,69.8009,7762.0
2017-02-27 14:20:00,79.32,79.35,79.29,79.33,24482.0,69.8009,69.8273,69.7745,69.8097,24482.0
2017-02-27 14:30:00,79.33,79.34,79.25,79.3,32103.0,69.8097,69.8185,69.7393,69.7833,32103.0
2017-02-27 14:40:00,79.31,79.32,79.27,79.31,10731.0,69.7921,69.8009,69.7569,69.7921,10731.0
2017-02-27 14:50:00,79.32,79.32,79.26,79.28,11165.0,69.8009,69.8009,69.7481,69.7657,11165.0
2017-02-27 15:00:00,79.28,79.34,79.24,79.3,27825.0,69.7657,69.8185,69.7305,69.7833,27825.0
2017-02-27 15:10:00,79.3,79.4,79.28,79.38,26274.0,69.7833,69.8713,69.7657,69.8537,26274.0
2017-02-27 15:20:00,79.38,79.42,79.33,79.4,22962.0,69.8537,69.8889,69.8097,69.8713,22962.0
2017-02-27 15:30:00,79.4,79.45,79.35,79.44,31246.0,69.8713,69.9153,69.8273,69.9065,31246.0
2017-02-27 15:40:00,79.44,79.47,79.35,79.37,32229.0,69.9065,69.9329,69.8273,69.8449,32229.0
2017-02-27 15:50:00,79.36,79.39,79.27,79.28,77885.0,69.8361,69.8625,69.7569,69.7657,77885.0
2017-02-28 09:30:00,79.0,79.4,78.98,79.36,15796.0,69.5193,69.8713,69.5017,69.8361,15796.0
2017-02-28 09:40:00,79.42,79.55,79.27,79.28,11148.0,69.8889,70.0033,69.7569,69.7657,11148.0
2017-02-28 09:50:00,79.28,79.28,78.95,79.12,19873.0,69.7657,69.7657,69.4753,69.6249,19873.0
2017-02-28 10:00:00,79.08,79.39,79.08,79.33,17970.0,69.5897,69.8625,69.5897,69.8097,17970.0
2017-02-28 10:10:00,79.34,79.34,79.06,79.22,54523.0,69.8185,69.8185,69.5721,69.7129,54523.0
2017-02-28 10:20:00,79.21,79.32,79.18,79.31,10078.0,69.7041,69.8009,69.6777,69.7921,10078.0
2017-02-28 10:30:00,79.32,79.46,79.32,79.38,9867.0,69.8009,69.9241,69.8009,69.8537,9867.0
2017-02-28 10:40:00,79.36,79.4,79.27,79.34,9689.0,69.8361,69.8713,69.7569,69.8185,9689.0
2017-02-28 10:50:00,79.32,79.43,79.28,79.38,10379.0,69.8009,69.8977,69.7657,69.8537,10379.0
2017-02-28 11:00:00,79.39,79.48,79.35,79.39,11490.0,69.8625,69.9417,69.8273,69.8625,11490.0
2017-02-28 11:10:00,79.41,79.41,79.26,79.3,18515.0,69.8801,69.8801,69.7481,69.7833,18515.0
2017-02-28 11:20:00,79.3,79.36,79.28,79.3,17285.0,69.7833,69.8361,69.7657,69.7833,17285.0
2017-02-28 11:30:00,79.29,79.36,79.26,79.33,49071.0,69.7745,69.8361,69.7481,69.8097,49071.0
2017-02-28 11:40:00,79.32,79.53,79.31,79.53,22096.0,69.8009,69.9857,69.7921,69.9857,22096.0
2017-02-28 11:50:00,79.53,79.55,79.46,79.46,12239.0,69.9857,70.0033,69.9241,69.9241,12239.0
2017-02-28 12:00:00,79.46,79.46,79.31,79.33,38446.0,69.9241,69.9241,69.7921,69.8097,38446.0
2017-02-28 12:10:00,79.33,79.41,79.31,79.34,15005.0,69.8097,69.8801,69.7921,69.8185,15005.0
2017-02-28 12:20:00,79.34,79.35,79.16,79.25,31164.0,69.8185,69.8273,69.6601,69.7393,31164.0
2017-02-28 12:30:00,79.26,79.28,79.22,79.23,17104.0,69.7481,69.7657,69.7129,69.7217,17104.0
2017-02-28 12:40:00,79.23,79.29,79.23,79.27,18584.0,69.7217,69.7745,69.7217,69.7569,18584.0
2017-02-28 12:50:00,79.27,79.28,79.18,79.19,19583.0,69.7569,69.7657,69.6777,69.6865,19583.0
2017-02-28 13:00:00,79.19,79.28,79.18,79.27,50254.0,69.6865,69.7657,69.6777,69.7569,50254.0
2017-02-28 13:10:00,79.28,79.31,79.24,79.24,13584.0,69.7657,69.7921,69.7305,69.7305,13584.0
2017-02-28 13:20:00,79.23,79.27,79.2,79.26,13178.0,69.7217,69.7569,69.6953,69.7481,13178.0
2017-02-28 13:30:00,79.26,79.29,79.24,79.25,21377.0,69.7481,69.7745,69.7305,69.7393,21377.0
2017-02-28 13:40:00,79.25,79.26,79.22,79.24,19635.0,69.7393,69.7481,69.7129,69.7305,19635.0
2017-02-28 13:50:00,79.23,79.24,79.18,79.21,13130.0,69.7217,69.7305,69.6777,69.7041,13130.0
2017-02-28 14:00:00,79.22,79.22,78.95,78.98,27360.0,69.7129,69.7129,69.4753,69.5017,27360.0
2017-02-28 14:10:00,78.99,79.09,78.99,79.07,18169.0,69.5105,69.5985,69.5105,69.5809,18169.0
2017-02-28 14:20:00,79.07,79.13,79.04,79.1,15127.0,69.5809,69.6337,69.5545,69.6073,15127.0
2017-02-28 14:30:00,79.09,79.11,79.01,79.02,17226.0,69.5985,69.6161,69.5281,69.5369,17226.0
2017-02-28 14:40:00,79.02,79.05,78.95,79.05,18267.0,69.5369,69.5633,69.4753,69.5633,18267.0
2017-02-28 14:50:00,79.06,79.07,78.99,79.01,14878.0,69.5721,69.5809,69.5105,69.5281,14878.0
2017-02-28 15:00:00,79.0,79.01,78.94,78.97,18478.0,69.5193,69.5281,69.4665,69.4929,18478.0
2017-02-28 15:10:00,78.98,79.01,78.96,79.0,19927.0,69.5017,69.5281,69.4841,69.5193,19927.0
2017-02-28 15:20:00,79.0,79.02,78.93,78.94,19019.0,69.5193,69.5369,69.4577,69.4665,19019.0
2017-02-28 15:30:00,78.95,79.04,78.91,78.93,35015.0,69.4753,69.5545,69.4401,69.4577,35015.0
2017-02-28 15:40:00,78.93,79.02,78.91,79.01,46911.0,69.4577,69.5369,69.4401,69.5281,46911.0
2017-02-28 15:50:00,79.02,79.09,78.95,78.97,120082.0,69.5369,69.5985,69.4753,69.4929,120082.0
2017-03-01 09:30:00,79.77,79.77,78.98,79.42,34684.0,70.1969,70.1969,69.5017,69.8889,34684.0
2017-03-01 09:40:00,79.39,79.58,79.29,79.51,18706.0,69.8625,70.0297,69.7745,69.9681,18706.0
2017-03-01 09:50:00,79.54,80.03,79.48,80.0,51730.0,69.9945,70.4257,69.9417,70.3993,51730.0
2017-03-01 10:00:00,80.03,80.19,80.0,80.05,30228.0,70.4257,70.5665,70.3993,70.4433,30228.0
2017-03-01 10:10:00,80.04,80.07,79.93,79.95,21130.0,70.4345,70.4609,70.3377,70.3553,21130.0
2017-03-01 10:20:00,79.95,80.05,79.81,79.81,16643.0,70.3553,70.4433,70.2321,70.2321,16643.0
2017-03-01 10:30:00,79.81,79.9,79.68,79.9,32690.0,70.2321,70.3113,70.1177,70.3113,32690.0
2017-03-01 10:40:00,79.87,80.05,79.84,80.05,19160.0,70.2849,70.4433,70.2585,70.4433,19160.0
2017-03-01 10:50:00,80.06,80.07,79.95,79.99,20641.0,70.4521,70.4609,70.3553,70.3905,20641.0
2017-03-01 11:00:00,80.0,80.07,79.9,80.05,23962.0,70.3993,70.4609,70.3113,70.4433,23962.0
2017-03-01 11:10:00,80.06,80.17,80.04,80.13,14774.0,70.4521,70.5489,70.4345,70.5137,14774.0
2017-03-01 11:20:00,80.13,80.14,80.09,80.13,9881.0,70.5137,70.5225,70.4785,70.5137,9881.0
2017-03-01 11:30:00,80.11,80.13,80.04,80.05,14994.0,70.4961,70.5137,70.4345,70.4433,14994.0
2017-03-01 11:40:00,80.05,80.12,80.05,80.12,9998.0,70.4433,70.5049,70.4433,70.5049,9998.0
2017-03-01 11:50:00,80.11,80.18,80.09,80.09,19430.0,70.4961,70.5577,70.4785,70.4785,19430.0
2017-03-01 12:00:00,80.1,80.25,80.09,80.23,21285.0,70.4873,70.6193,70.4785,70.6017,21285.0
2017-03-01 12:10:00,80.2,80.27,80.19,80.22,10691.0,70.5753,70.6369,70.5665,70.5929,10691.0
2017-03-01 12:20:00,80.23,80.27,80.22,80.25,11091.0,70.6017,70.6369,70.5929,70.6193,11091.0
2017-03-01 12:30:00,80.26,80.26,80.2,80.2,7691.0,70.6281,70.6281,70.5753,70.5753,7691.0
2017-03-01 12:40:00,80.2,80.2,80.08,80.08,11718.0,70.5753,70.5753,70.4697,70.4697,11718.0
2017-03-01 12:50:00,80.07,80.18,80.05,80.16,15874.0,70.4609,70.5577,70.4433,70.5401,15874.0
2017-03-01 13:00:00,80.16,80.16,80.01,80.04,16595.0,70.5401,70.5401,70.4081,70.4345,16595.0
2017-03-01 13:10:00,80.03,80.22,80.01,80.08,16324.0,70.4257,70.5929,70.4081,70.4697,16324.0
2017-03-01 13:20:00,80.07,80.12,80.07,80.12,10382.0,70.4609,70.5049,70.4609,70.5049,10382.0
2017-03-01 13:30:00,80.12,80.15,80.1,80.12,8224.0,70.5049,70.5313,70.4873,70.5049,8224.0
2017-03-01 13:40:00,80.12,80.2,80.12,80.18,10035.0,70.5049,70.5753,70.5049,70.5577,10035.0
2017-03-01 13:50:00,80.18,80.25,80.18,80.2,11048.0,70.5577,70.6193,70.5577,70.5753,11048.0
2017-03-01 14:00:00,80.2,80.2,80.04,80.04,16327.0,70.5753,70.5753,70.4345,70.4345,16327.0
2017-03-01 14:10:00,80.03,80.13,80.01,80.13,17522.0,70.4257,70.5137,70.4081,70.5137,17522.0
2017-03-01 14:20:00,80.13,80.26,80.12,80.25,14946.0,70.5137,70.6281,70.5049,70.6193,14946.0
2017-03-01 14:30:00,80.24,80.24,80.11,80.14,12610.0,70.6105,70.6105,70.4961,70.5225,12610.0
2017-03-01 14:40:00,80.14,80.23,80.11,80.13,23544.0,70.5225,70.6017,70.4961,70.5137,23544.0
2017-03-01 14:50:00,80.14,80.27,80.13,80.27,23032.0,70.5225,70.6369,70.5137,70.6369,23032.0
2017-03-01 15:00:00,80.27,80.27,80.03,80.03,22915.0,70.6369,70.6369,70.4257,70.4257,22915.0
2017-03-01 15:10:00,80.04,80.23,80.03,80.12,28565.0,70.4345,70.6017,70.4257,70.5049,28565.0
2017-03-01 15:20:00,80.13,80.22,80.0,80.06,32364.0,70.5137,70.5929,70.3993,70.4521,32364.0
2017-03-01 15:30:00,80.07,80.13,80.01,80.07,29055.0,70.4609,70.5137,70.4081,70.4609,29055.0
2017-03-01 15:40:00,80.07,80.16,80.0,80.03,57568.0,70.4609,70.5401,70.3993,70.4257,57568.0
2017-03-01 15:50:00,80.03,80.1,79.93,79.98,93246.0,70.4257,70.4873,70.3377,70.3817,93246.0
2017-03-02 09:30:00,79.73,80.01,79.38,79.76,17600.0,70.1617,70.4081,69.8537,70.1881,17600.0
2017-03-02 09:40:00,79.7,79.84,79.33,79.45,13915.0,70.1353,70.2585,69.8097,69.9153,13915.0
2017-03-02 09:50:00,79.47,79.62,79.31,79.33,26898.0,69.9329,70.0649,69.7921,69.8097,26898.0
2017-03-02 10:00:00,79.34,79.53,79.31,79.44,13486.0,69.8185,69.9857,69.7921,69.9065,13486.0
2017-03-02 10:10:00,79.41,79.67,79.41,79.67,13029.0,69.8801,70.1089,69.8801,70.1089,13029.0
2017-03-02 10:20:00,79.66,79.66,79.48,79.56,8201.0,70.1001,70.1001,69.9417,70.0121,8201.0
2017-03-02 10:30:00,79.52,79.55,79.48,79.5,6531.0,69.9769,70.0033,69.9417,69.9593,6531.0
2017-03-02 10:40:00,79.47,79.5,79.43,79.47,11192.0,69.9329,69.9593,69.8977,69.9329,11192.0
2017-03-02 10:50:00,79.44,79.47,79.37,79.37,5469.0,69.9065,69.9329,69.8449,69.8449,5469.0
2017-03-02 11:00:00,79.38,79.42,79.29,79.3,15540.0,69.8537,69.8889,69.7745,69.7833,15540.0
2017-03-02 11:10:00,79.31,79.31,79.18,79.23,9382.0,69.7921,69.7921,69.6777,69.7217,9382.0
2017-03-02 11:20:00,79.21,79.25,79.09,79.09,5987.0,69.7041,69.7393,69.5985,69.5985,5987.0
2017-03-02 11:30:00,79.08,79.22,79.07,79.22,12675.0,69.5897,69.7129,69.5809,69.7129,12675.0
2017-03-02 11:40:00,79.23,79.36,79.22,79.32,7931.0,69.7217,69.8361,69.7129,69.8009,7931.0
2017-03-02 11:50:00,79.31,79.44,79.29,79.41,14958.0,69.7921,69.9065,69.7745,69.8801,14958.0
2017-03-02 12:00:00,79.42,79.44,79.27,79.3,8214.0,69.8889,69.9065,69.7569,69.7833,8214.0
2017-03-02 12:10:00,79.29,79.34,79.24,79.29,6702.0,69.7745,69.8185,69.7305,69.7745,6702.0
2017-03-02 12:20:00,79.3,79.37,79.29,79.34,4869.0,69.7833,69.8449,69.7745,69.8185,4869.0
2017-03-02 12:30:00,79.34,79.38,79.31,79.38,6836.0,69.8185,69.8537,69.7921,69.8537,6836.0
2017-03-02 12:40:00,79.38,79.39,79.35,79.38,3700.0,69.8537,69.8625,69.8273,69.8537,3700.0
2017-03-02 12:50:00,79.4,79.45,79.38,79.42,6672.0,69.8713,69.9153,69.8537,69.8889,6672.0
2017-03-02 13:00:00,79.44,79.49,79.42,79.49,6708.0,69.9065,69.9505,69.8889,69.9505,6708.0
2017-03-02 13:10:00,79.48,79.63,79.48,79.63,10917.0,69.9417,70.0737,69.9417,70.0737,10917.0
2017-03-02 13:20:00,79.62,79.71,79.59,79.71,7181.0,70.0649,70.1441,70.0385,70.1441,7181.0
2017-03-02 13:30:00,79.71,79.77,79.69,79.69,10557.0,70.1441,70.1969,70.1265,70.1265,10557.0
2017-03-02 13:40:00,79.69,79.73,79.67,79.72,6453.0,70.1265,70.1617,70.1089,70.1529,6453.0
2017-03-02 13:50:00,79.73,79.85,79.73,79.76,8684.0,70.1617,70.2673,70.1617,70.1881,8684.0
2017-03-02 14:00:00,79.78,79.8,79.73,79.74,10322.0,70.2057,70.2233,70.1617,70.1705,10322.0
2017-03-02 14:10:00,79.73,79.86,79.73,79.84,12836.0,70.1617,70.2761,70.1617,70.2585,12836.0
2017-03-02 14:20:00,79.83,79.92,79.83,79.92,10600.0,70.2497,70.3289,70.2497,70.3289,10600.0
2017-03-02 14:30:00,79.93,79.98,79.93,79.98,11712.0,70.3377,70.3817,70.3377,70.3817,11712.0
2017-03-02 14:40:00,79.98,79.99,79.95,79.98,10484.0,70.3817,70.3905,70.3553,70.3817,10484.0
2017-03-02 14:50:00,79.98,80.0,79.9,79.93,13897.0,70.3817,70.3993,70.3113,70.3377,13897.0
2017-03-02 15:00:00,79.93,79.93,79.87,79.89,11155.0,70.3377,70.3377,70.2849,70.3025,11155.0
2017-03-02 15:10:00,79.89,79.91,79.82,79.89,18549.0,70.3025,70.3201,70.2409,70.3025,18549.0
2017-03-02 15:20:00,79.9,80.02,79.89,80.02,27618.0,70.3113,70.4169,70.3025,70.4169,27618.0
2017-03-02 15:30:00,80.03,80.1,79.99,80.04,24267.0,70.4257,70.4873,70.3905,70.4345,24267.0
2017-03-02 15:40:00,80.05,80.05,79.9,79.98,56958.0,70.4433,70.4433,70.3113,70.3817,56958.0
2017-03-02 15:50:00,79.98,80.07,79.94,80.01,131353.0,70.3817,70.4609,70.3465,70.4081,131353.0
2017-03-03 09:30:00,80.02,80.06,79.57,80.06,16855.0,70.4169,70.4521,70.0209,70.4521,16855.0
2017-03-03 09:40:00,80.05,80.2,79.93,80.2,11112.0,70.4433,70.5753,70.3377,70.5753,11112.0
2017-03-03 09:50:00,80.18,80.28,80.07,80.11,9632.0,70.5577,70.6457,70.4609,70.4961,9632.0
2017-03-03 10:00:00,80.06,80.28,80.04,80.17,9538.0,70.4521,70.6457,70.4345,70.5489,9538.0
2017-03-03 10:10:00,80.17,80.54,80.17,80.41,26194.0,70.5489,70.8745,70.5489,70.7601,26194.0
2017-03-03 10:20:00,80.42,80.48,80.34,80.44,24607.0,70.7689,70.8217,70.6985,70.7865,24607.0
2017-03-03 10:30:00,80.44,80.44,80.24,80.3,24199.0,70.7865,70.7865,70.6105,70.6633,24199.0
2017-03-03 10:40:00,80.3,80.36,80.25,80.26,15371.0,70.6633,70.7161,70.6193,70.6281,15371.0
2017-03-03 10:50:00,80.27,80.62,80.25,80.44,55751.0,70.6369,70.9449,70.6193,70.7865,55751.0
2017-03-03 11:00:00,80.42,80.42,80.0,80.18,47143.0,70.7689,70.7689,70.3993,70.5577,47143.0
2017-03-03 11:10:00,80.2,80.27,80.01,80.11,20415.0,70.5753,70.6369,70.4081,70.4961,20415.0
2017-03-03 11:20:00,80.09,80.23,80.09,80.21,21167.0,70.4785,70.6017,70.4785,70.5841,21167.0
2017-03-03 11:30:00,80.21,80.4,80.2,80.35,25408.0,70.5841,70.7513,70.5753,70.7073,25408.0
2017-03-03 11:40:00,80.35,80.35,80.2,80.22,6064.0,70.7073,70.7073,70.5753,70.5929,6064.0
2017-03-03 11:50:00,80.22,80.26,80.06,80.19,29769.0,70.5929,70.6281,70.4521,70.5665,29769.0
2017-03-03 12:00:00,80.18,80.29,80.15,80.29,9080.0,70.5577,70.6545,70.5313,70.6545,9080.0
2017-03-03 12:10:00,80.28,80.31,80.22,80.22,12694.0,70.6457,70.6721,70.5929,70.5929,12694.0
2017-03-03 12:20:00,80.24,80.28,80.22,80.27,8963.0,70.6105,70.6457,70.5929,70.6369,8963.0
2017-03-03 12:30:00,80.27,80.38,80.27,80.29,8235.0,70.6369,70.7337,70.6369,70.6545,8235.0
2017-03-03 12:40:00,80.3,80.34,80.27,80.3,4732.0,70.6633,70.6985,70.6369,70.6633,4732.0
2017-03-03 12:50:00,80.29,80.36,80.25,80.36,9134.0,70.6545,70.7161,70.6193,70.7161,9134.0
2017-03-03 13:00:00,80.36,80.37,80.17,80.22,11720.0,70.7161,70.7249,70.5489,70.5929,11720.0
2017-03-03 13:10:00,80.22,80.25,80.17,80.21,8056.0,70.5929,70.6193,70.5489,70.5841,8056.0
2017-03-03 13:20:00,80.14,80.23,80.13,80.22,8069.0,70.5225,70.6017,70.5137,70.5929,8069.0
2017-03-03 13:30:00,80.22,80.27,80.18,80.27,8091.0,70.5929,70.6369,70.5577,70.6369,8091.0
2017-03-03 13:40:00,80.28,80.29,80.24,80.29,7825.0,70.6457,70.6545,70.6105,70.6545,7825.0
2017-03-03 13:50:00,80.3,80.31,80.25,80.27,8794.0,70.6633,70.6721,70.6193,70.6369,8794.0
2017-03-03 14:00:00,80.27,80.28,80.23,80.24,13049.0,70.6369,70.6457,70.6017,70.6105,13049.0
2017-03-03 14:10:00,80.25,80.28,80.19,80.2,11796.0,70.6193,70.6457,70.5665,70.5753,11796.0
2017-03-03 14:20:00,80.2,80.29,80.19,80.29,17901.0,70.5753,70.6545,70.5665,70.6545,17901.0
2017-03-03 14:30:00,80.3,80.47,80.29,80.43,17612.0,70.6633,70.8129,70.6545,70.7777,17612.0
2017-03-03 14:40:00,80.42,80.54,80.4,80.5,21652.0,70.7689,70.8745,70.7513,70.8393,21652.0
2017-03-03 14:50:00,80.51,80.51,80.47,80.48,8553.0,70.8481,70.8481,70.8129,70.8217,8553.0
2017-03-03 15:00:00,80.47,80.57,80.45,80.51,23598.0,70.8129,70.9009,70.7953,70.8481,23598.0
2017-03-03 15:10:00,80.51,80.52,80.43,80.47,20865.0,70.8481,70.8569,70.7777,70.8129,20865.0
2017-03-03 15:20:00,80.47,80.64,80.47,80.64,36442.0,70.8129,70.9625,70.8129,70.9625,36442.0
2017-03-03 15:30:00,80.64,80.72,80.63,80.7,59055.0,70.9625,71.0329,70.9537,71.0153,59055.0
2017-03-03 15:40:00,80.7,80.7,80.47,80.5,49855.0,71.0153,71.0153,70.8129,70.8393,49855.0
2017-03-03 15:50:00,80.5,80.61,80.48,80.55,100745.0,70.8393,70.9361,70.8217,70.8833,100745.0
2017-03-06 09:30:00,79.97,80.17,79.83,80.09,27142.0,70.3729,70.5489,70.2497,70.4785,27142.0
2017-03-06 09:40:00,80.05,80.13,79.83,80.05,23231.0,70.4433,70.5137,70.2497,70.4433,23231.0
2017-03-06 09:50:00,80.05,80.24,80.01,80.24,16558.0,70.4433,70.6105,70.4081,70.6105,16558.0
2017-03-06 10:00:00,80.28,80.29,80.15,80.22,20134.0,70.6457,70.6545,70.5313,70.5929,20134.0
2017-03-06 10:10:00,80.23,80.28,80.18,80.23,24753.0,70.6017,70.6457,70.5577,70.6017,24753.0
2017-03-06 10:20:00,80.22,80.3,79.96,79.98,43704.0,70.5929,70.6633,70.3641,70.3817,43704.0
2017-03-06 10:30:00,79.98,79.99,79.79,79.9,34115.0,70.3817,70.3905,70.2145,70.3113,34115.0
2017-03-06 10:40:00,79.89,80.05,79.88,79.98,52230.0,70.3025,70.4433,70.2937,70.3817,52230.0
2017-03-06 10:50:00,80.01,80.05,79.96,79.98,23845.0,70.4081,70.4433,70.3641,70.3817,23845.0
2017-03-06 11:00:00,79.96,80.0,79.74,79.74,31737.0,70.3641,70.3993,70.1705,70.1705,31737.0
2017-03-06 11:10:00,79.72,79.96,79.72,79.95,26153.0,70.1529,70.3641,70.1529,70.3553,26153.0
2017-03-06 11:20:00,79.95,80.01,79.91,79.96,12070.0,70.3553,70.4081,70.3201,70.3641,12070.0
2017-03-06 11:30:00,79.95,79.99,79.91,79.92,7303.0,70.3553,70.3905,70.3201,70.3289,7303.0
2017-03-06 11:40:00,79.91,79.91,79.83,79.87,14018.0,70.3201,70.3201,70.2497,70.2849,14018.0
2017-03-06 11:50:00,79.86,79.86,79.69,79.74,28139.0,70.2761,70.2761,70.1265,70.1705,28139.0
2017-03-06 12:00:00,79.75,79.88,79.75,79.88,21933.0,70.1793,70.2937,70.1793,70.2937,21933.0
2017-03-06 12:10:00,79.88,79.96,79.79,79.82,17159.0,70.2937,70.3641,70.2145,70.2409,17159.0
2017-03-06 12:20:00,79.82,79.85,79.77,79.85,13392.0,70.2409,70.2673,70.1969,70.2673,13392.0
2017-03-06 12:30:00,79.84,79.92,79.81,79.87,17854.0,70.2585,70.3289,70.2321,70.2849,17854.0
2017-03-06 12:40:00,79.85,79.88,79.81,79.82,11199.0,70.2673,70.2937,70.2321,70.2409,11199.0
2017-03-06 12:50:00,79.82,79.87,79.8,79.84,26174.0,70.2409,70.2849,70.2233,70.2585,26174.0
2017-03-06 13:00:00,79.85,80.06,79.85,80.05,29469.0,70.2673,70.4521,70.2673,70.4433,29469.0
2017-03-06 13:10:00,80.04,80.14,80.01,80.14,10898.0,70.4345,70.5225,70.4081,70.5225,10898.0
2017-03-06 13:20:00,80.15,80.2,80.14,80.18,26170.0,70.5313,70.5753,70.5225,70.5577,26170.0
2017-03-06 13:30:00,80.18,80.25,80.14,80.25,73575.0,70.5577,70.6193,70.5225,70.6193,73575.0
2017-03-06 13:40:00,80.22,80.22,80.14,80.19,25080.0,70.5929,70.5929,70.5225,70.5665,25080.0
2017-03-06 13:50:00,80.18,80.19,80.1,80.13,62854.0,70.5577,70.5665,70.4873,70.5137,62854.0
2017-03-06 14:00:00,80.15,80.17,80.03,80.08,30836.0,70.5313,70.5489,70.4257,70.4697,30836.0
2017-03-06 14:10:00,80.07,80.09,80.0,80.06,20765.0,70.4609,70.4785,70.3993,70.4521,20765.0
2017-03-06 14:20:00,80.05,80.07,80.03,80.07,13955.0,70.4433,70.4609,70.4257,70.4609,13955.0
2017-03-06 14:30:00,80.05,80.13,80.04,80.11,17668.0,70.4433,70.5137,70.4345,70.4961,17668.0
2017-03-06 14:40:00,80.11,80.11,80.04,80.04,11193.0,70.4961,70.4961,70.4345,70.4345,11193.0
2017-03-06 14:50:00,80.05,80.06,79.99,80.04,19963.0,70.4433,70.4521,70.3905,70.4345,19963.0
2017-03-06 15:00:00,80.04,80.07,80.02,80.05,15856.0,70.4345,70.4609,70.4169,70.4433,15856.0
2017-03-06 15:10:00,80.05,80.06,80.03,80.04,16359.0,70.4433,70.4521,70.4257,70.4345,16359.0
2017-03-06 15:20:00,80.05,80.06,79.96,79.98,40220.0,70.4433,70.4521,70.3641,70.3817,40220.0
2017-03-06 15:30:00,79.98,80.06,79.98,80.05,27318.0,70.3817,70.4521,70.3817,70.4433,27318.0
2017-03-06 15:40:00,80.05,80.05,80.0,80.02,32488.0,70.4433,70.4433,70.3993,70.4169,32488.0
2017-03-06 15:50:00,80.01,80.04,79.94,79.96,61305.0,70.4081,70.4345,70.3465,70.3641,61305.0
2017-03-07 09:30:00,79.65,79.65,79.3,79.33,59401.0,70.0913,70.0913,69.7833,69.8097,59401.0
2017-03-07 09:40:00,79.36,79.37,78.75,78.98,43409.0,69.8361,69.8449,69.2993,69.5017,43409.0
2017-03-07 09:50:00,78.95,79.17,78.87,78.92,110641.0,69.4753,69.6689,69.4049,69.4489,110641.0
2017-03-07 10:00:00,78.92,79.05,78.92,78.98,44786.0,69.4489,69.5633,69.4489,69.5017,44786.0
2017-03-07 10:10:00,78.98,79.32,78.97,79.3,53497.0,69.5017,69.8009,69.4929,69.7833,53497.0
2017-03-07 10:20:00,79.32,79.4,79.25,79.3,45942.0,69.8009,69.8713,69.7393,69.7833,45942.0
2017-03-07 10:30:00,79.35,79.4,79.32,79.39,44723.0,69.8273,69.8713,69.8009,69.8625,44723.0
2017-03-07 10:40:00,79.39,79.68,79.31,79.56,46164.0,69.8625,70.1177,69.7921,70.0121,46164.0
2017-03-07 10:50:00,79.54,80.17,79.54,79.71,132283.0,69.9945,70.5489,69.9945,70.1441,132283.0
2017-03-07 11:00:00,79.71,79.77,79.62,79.73,42764.0,70.1441,70.1969,70.0649,70.1617,42764.0
2017-03-07 11:10:00,79.73,79.76,79.56,79.74,16723.0,70.1617,70.1881,70.0121,70.1705,16723.0
2017-03-07 11:20:00,79.77,79.88,79.66,79.68,19094.0,70.1969,70.2937,70.1001,70.1177,19094.0
2017-03-07 11:30:00,79.7,79.77,79.59,79.74,19075.0,70.1353,70.1969,70.0385,70.1705,19075.0
2017-03-07 11:40:00,79.74,79.85,79.69,79.85,13300.0,70.1705,70.2673,70.1265,70.2673,13300.0
2017-03-07 11:50:00,79.85,79.85,79.63,79.69,14542.0,70.2673,70.2673,70.0737,70.1265,14542.0
2017-03-07 12:00:00,79.7,79.89,79.7,79.87,15365.0,70.1353,70.3025,70.1353,70.2849,15365.0
2017-03-07 12:10:00,79.89,79.92,79.81,79.82,5420.0,70.3025,70.3289,70.2321,70.2409,5420.0
2017-03-07 12:20:00,79.85,79.93,79.79,79.79,9344.0,70.2673,70.3377,70.2145,70.2145,9344.0
2017-03-07 12:30:00,79.79,79.79,79.68,79.72,5600.0,70.2145,70.2145,70.1177,70.1529,5600.0
2017-03-07 12:40:00,79.73,79.73,79.57,79.6,6093.0,70.1617,70.1617,70.0209,70.0473,6093.0
2017-03-07 12:50:00,79.59,79.79,79.59,79.71,14036.0,70.0385,70.2145,70.0385,70.1441,14036.0
2017-03-07 13:00:00,79.74,79.87,79.74,79.82,10719.0,70.1705,70.2849,70.1705,70.2409,10719.0
2017-03-07 13:10:00,79.81,80.07,79.79,80.05,36723.0,70.2321,70.4609,70.2145,70.4433,36723.0
2017-03-07 13:20:00,80.02,80.02,79.87,79.97,8096.0,70.4169,70.4169,70.2849,70.3729,8096.0
2017-03-07 13:30:00,79.97,79.99,79.8,79.85,12449.0,70.3729,70.3905,70.2233,70.2673,12449.0
2017-03-07 13:40:00,79.82,79.96,79.77,79.79,11162.0,70.2409,70.3641,70.1969,70.2145,11162.0
2017-03-07 13:50:00,79.78,79.78,79.67,79.67,26333.0,70.2057,70.2057,70.1089,70.1089,26333.0
2017-03-07 14:00:00,79.67,79.82,79.67,79.73,27083.0,70.1089,70.2409,70.1089,70.1617,27083.0
2017-03-07 14:10:00,79.76,79.87,79.76,79.84,16847.0,70.1881,70.2849,70.1881,70.2585,16847.0
2017-03-07 14:20:00,79.83,79.83,79.73,79.76,17821.0,70.2497,70.2497,70.1617,70.1881,17821.0
2017-03-07 14:30:00,79.77,79.77,79.7,79.7,12408.0,70.1969,70.1969,70.1353,70.1353,12408.0
2017-03-07 14:40:00,79.7,79.74,79.67,79.73,15315.0,70.1353,70.1705,70.1089,70.1617,15315.0
2017-03-07 14:50:00,79.75,79.8,79.71,79.8,19710.0,70.1793,70.2233,70.1441,70.2233,19710.0
2017-03-07 15:00:00,79.81,79.87,79.75,79.79,15755.0,70.2321,70.2849,70.1793,70.2145,15755.0
2017-03-07 15:10:00,79.79,79.97,79.79,79.96,33519.0,70.2145,70.3729,70.2145,70.3641,33519.0
2017-03-07 15:20:00,79.93,79.96,79.78,79.79,25736.0,70.3377,70.3641,70.2057,70.2145,25736.0
2017-03-07 15:30:00,79.8,79.82,79.73,79.76,41612.0,70.2233,70.2409,70.1617,70.1881,41612.0
2017-03-07 15:40:00,79.76,79.76,79.64,79.72,33470.0,70.1881,70.1881,70.0825,70.1529,33470.0
2017-03-07 15:50:00,79.73,79.76,79.64,79.67,51550.0,70.1617,70.1881,70.0825,70.1089,51550.0
2017-03-08 09:30:00,79.76,79.91,79.64,79.88,14021.0,70.1881,70.3201,70.0825,70.2937,14021.0
2017-03-08 09:40:00,79.88,80.25,79.76,80.11,45601.0,70.2937,70.6193,70.1881,70.4961,45601.0
2017-03-08 09:50:00,80.11,80.24,80.03,80.16,33857.0,70.4961,70.6105,70.4257,70.5401,33857.0
2017-03-08 10:00:00,80.16,80.27,80.05,80.17,40218.0,70.5401,70.6369,70.4433,70.5489,40218.0
2017-03-08 10:10:00,80.16,80.16,79.98,80.04,24846.0,70.5401,70.5401,70.3817,70.4345,24846.0
2017-03-08 10:20:00,80.02,80.22,79.94,80.22,32375.0,70.4169,70.5929,70.3465,70.5929,32375.0
2017-03-08 10:30:00,80.23,80.28,80.05,80.18,19913.0,70.6017,70.6457,70.4433,70.5577,19913.0
2017-03-08 10:40:00,80.18,80.24,80.11,80.23,23204.0,70.5577,70.6105,70.4961,70.6017,23204.0
2017-03-08 10:50:00,80.23,80.31,80.14,80.31,22839.0,70.6017,70.6721,70.5225,70.6721,22839.0
2017-03-08 11:00:00,80.31,80.31,80.13,80.23,34227.0,70.6721,70.6721,70.5137,70.6017,34227.0
2017-03-08 11:10:00,80.23,80.28,80.16,80.18,25738.0,70.6017,70.6457,70.5401,70.5577,25738.0
2017-03-08 11:20:00,80.19,80.24,80.13,80.17,50128.0,70.5665,70.6105,70.5137,70.5489,50128.0
2017-03-08 11:30:00,80.16,80.38,80.14,80.36,67437.0,70.5401,70.7337,70.5225,70.7161,67437.0
2017-03-08 11:40:00,80.34,80.35,80.19,80.25,20568.0,70.6985,70.7073,70.5665,70.6193,20568.0
2017-03-08 11:50:00,80.24,80.31,80.2,80.31,9196.0,70.6105,70.6721,70.5753,70.6721,9196.0
2017-03-08 12:00:00,80.31,80.31,80.14,80.19,19497.0,70.6721,70.6721,70.5225,70.5665,19497.0
2017-03-08 12:10:00,80.19,80.22,80.13,80.16,24001.0,70.5665,70.5929,70.5137,70.5401,24001.0
2017-03-08 12:20:00,80.16,80.24,80.15,80.24,9911.0,70.5401,70.6105,70.5313,70.6105,9911.0
2017-03-08 12:30:00,80.21,80.33,80.21,80.33,6536.0,70.5841,70.6897,70.5841,70.6897,6536.0
2017-03-08 12:40:00,80.34,80.51,80.33,80.42,20775.0,70.6985,70.8481,70.6897,70.7689,20775.0
2017-03-08 12:50:00,80.42,80.5,80.4,80.46,5111.0,70.7689,70.8393,70.7513,70.8041,5111.0
2017-03-08 13:00:00,80.45,80.48,80.27,80.29,13000.0,70.7953,70.8217,70.6369,70.6545,13000.0
2017-03-08 13:10:00,80.29,80.36,80.24,80.24,12237.0,70.6545,70.7161,70.6105,70.6105,12237.0
2017-03-08 13:20:00,80.25,80.28,80.19,80.28,10629.0,70.6193,70.6457,70.5665,70.6457,10629.0
2017-03-08 13:30:00,80.29,80.35,80.28,80.31,11422.0,70.6545,70.7073,70.6457,70.6721,11422.0
2017-03-08 13:40:00,80.32,80.34,80.29,80.34,9088.0,70.6809,70.6985,70.6545,70.6985,9088.0
2017-03-08 13:50:00,80.33,80.33,80.21,80.26,69782.0,70.6897,70.6897,70.5841,70.6281,69782.0
2017-03-08 14:00:00,80.24,80.24,80.0,80.0,39074.0,70.6105,70.6105,70.3993,70.3993,39074.0
2017-03-08 14:10:00,80.01,80.03,79.97,80.02,52474.0,70.4081,70.4257,70.3729,70.4169,52474.0
2017-03-08 14:20:00,80.02,80.15,79.97,80.08,43823.0,70.4169,70.5313,70.3729,70.4697,43823.0
2017-03-08 14:30:00,80.1,80.31,80.1,80.2,29061.0,70.4873,70.6721,70.4873,70.5753,29061.0
2017-03-08 14:40:00,80.19,80.25,80.13,80.2,37661.0,70.5665,70.6193,70.5137,70.5753,37661.0
2017-03-08 14:50:00,80.2,80.33,80.18,80.33,12866.0,70.5753,70.6897,70.5577,70.6897,12866.0
2017-03-08 15:00:00,80.31,80.38,80.3,80.31,17532.0,70.6721,70.7337,70.6633,70.6721,17532.0
2017-03-08 15:10:00,80.31,80.36,80.3,80.3,12333.0,70.6721,70.7161,70.6633,70.6633,12333.0
2017-03-08 15:20:00,80.29,80.38,80.27,80.31,26466.0,70.6545,70.7337,70.6369,70.6721,26466.0
2017-03-08 15:30:00,80.31,80.31,80.04,80.18,38911.0,70.6721,70.6721,70.4345,70.5577,38911.0
2017-03-08 15:40:00,80.18,80.2,79.98,80.16,51816.0,70.5577,70.5753,70.3817,70.5401,51816.0
2017-03-08 15:50:00,80.15,80.25,80.11,80.2,121739.0,70.5313,70.6193,70.4961,70.5753,121739.0
2017-03-09 09:30:00,80.17,80.41,80.01,80.26,18045.0,70.5489,70.7601,70.4081,70.6281,18045.0
2017-03-09 09:40:00,80.26,80.57,80.26,80.52,17767.0,70.6281,70.9009,70.6281,70.8569,17767.0
2017-03-09 09:50:00,80.49,80.6,80.36,80.59,15779.0,70.8305,70.9273,70.7161,70.9185,15779.0
2017-03-09 10:00:00,80.56,80.56,80.26,80.26,14387.0,70.8921,70.8921,70.6281,70.6281,14387.0
2017-03-09 10:10:00,80.28,80.49,80.28,80.44,24935.0,70.6457,70.8305,70.6457,70.7865,24935.0
2017-03-09 10:20:00,80.4,80.57,80.4,80.45,24757.0,70.7513,70.9009,70.7513,70.7953,24757.0
2017-03-09 10:30:00,80.44,80.53,80.38,80.53,22447.0,70.7865,70.8657,70.7337,70.8657,22447.0
2017-03-09 10:40:00,80.51,80.6,80.46,80.52,23638.0,70.8481,70.9273,70.8041,70.8569,23638.0
2017-03-09 10:50:00,80.53,80.63,80.49,80.6,20524.0,70.8657,70.9537,70.8305,70.9273,20524.0
2017-03-09 11:00:00,80.61,80.63,80.44,80.48,27149.0,70.9361,70.9537,70.7865,70.8217,27149.0
2017-03-09 11:10:00,80.49,80.5,80.45,80.5,22800.0,70.8305,70.8393,70.7953,70.8393,22800.0
2017-03-09 11:20:00,80.49,80.54,80.46,80.54,21716.0,70.8305,70.8745,70.8041,70.8745,21716.0
2017-03-09 11:30:00,80.53,80.54,80.49,80.51,6714.0,70.8657,70.8745,70.8305,70.8481,6714.0
2017-03-09 11:40:00,80.5,80.63,80.49,80.54,38330.0,70.8393,70.9537,70.8305,70.8745,38330.0
2017-03-09 11:50:00,80.52,80.55,80.48,80.53,34303.0,70.8569,70.8833,70.8217,70.8657,34303.0
2017-03-09 12:00:00,80.53,80.57,80.5,80.52,4350.0,70.8657,70.9009,70.8393,70.8569,4350.0
2017-03-09 12:10:00,80.52,80.57,80.51,80.53,6258.0,70.8569,70.9009,70.8481,70.8657,6258.0
2017-03-09 12:20:00,80.54,80.6,80.53,80.59,15123.0,70.8745,70.9273,70.8657,70.9185,15123.0
2017-03-09 12:30:00,80.59,80.71,80.57,80.69,9652.0,70.9185,71.0241,70.9009,71.0065,9652.0
2017-03-09 12:40:00,80.7,80.81,80.65,80.77,14774.0,71.0153,71.1121,70.9713,71.0769,14774.0
2017-03-09 12:50:00,80.77,80.87,80.77,80.86,9361.0,71.0769,71.1649,71.0769,71.1561,9361.0
2017-03-09 13:00:00,80.86,80.89,80.82,80.83,5549.0,71.1561,71.1825,71.1209,71.1297,5549.0
2017-03-09 13:10:00,80.84,80.85,80.72,80.8,6261.0,71.1385,71.1473,71.0329,71.1033,6261.0
2017-03-09 13:20:00,80.81,80.87,80.78,80.84,18142.0,71.1121,71.1649,71.0857,71.1385,18142.0
2017-03-09 13:30:00,80.83,80.83,80.74,80.77,16134.0,71.1297,71.1297,71.0505,71.0769,16134.0
2017-03-09 13:40:00,80.78,80.83,80.76,80.8,7831.0,71.0857,71.1297,71.0681,71.1033,7831.0
2017-03-09 13:50:00,80.8,80.88,80.8,80.88,19153.0,71.1033,71.1737,71.1033,71.1737,19153.0
2017-03-09 14:00:00,80.88,80.89,80.74,80.85,18525.0,71.1737,71.1825,71.0505,71.1473,18525.0
2017-03-09 14:10:00,80.84,80.89,80.73,80.76,29998.0,71.1385,71.1825,71.0417,71.0681,29998.0
2017-03-09 14:20:00,80.76,80.92,80.76,80.9,19668.0,71.0681,71.2089,71.0681,71.1913,19668.0
2017-03-09 14:30:00,80.9,80.94,80.88,80.91,71562.0,71.1913,71.2265,71.1737,71.2001,71562.0
2017-03-09 14:40:00,80.9,80.92,80.87,80.91,29377.0,71.1913,71.2089,71.1649,71.2001,29377.0
2017-03-09 14:50:00,80.91,80.97,80.9,80.95,17943.0,71.2001,71.2529,71.1913,71.2353,17943.0
2017-03-09 15:00:00,80.97,81.13,80.96,81.11,30359.0,71.2529,71.3937,71.2441,71.3761,30359.0
2017-03-09 15:10:00,81.12,81.15,81.04,81.11,21723.0,71.3849,71.4113,71.3145,71.3761,21723.0
2017-03-09 15:20:00,81.11,81.11,81.08,81.09,19252.0,71.3761,71.3761,71.3497,71.3585,19252.0
2017-03-09 15:30:00,81.1,81.27,81.09,81.2,63080.0,71.3673,71.5169,71.3585,71.4553,63080.0
2017-03-09 15:40:00,81.2,81.32,81.2,81.3,49862.0,71.4553,71.5609,71.4553,71.5433,49862.0
2017-03-09 15:50:00,81.3,81.39,81.3,81.38,161895.0,71.5433,71.6225,71.5433,71.6137,161895.0
2017-03-10 09:30:00,81.28,81.95,81.28,81.9,53753.0,71.5257,72.1153,71.5257,72.0713,53753.0
2017-03-10 09:40:00,81.89,82.28,81.83,82.13,65637.0,72.0625,72.4057,72.0097,72.2737,65637.0
2017-03-10 09:50:00,82.16,82.45,82.11,82.44,38263.0,72.3001,72.5553,72.2561,72.5465,38263.0
2017-03-10 10:00:00,82.43,82.43,81.92,81.93,17563.0,72.5377,72.5377,72.0889,72.0977,17563.0
2017-03-10 10:10:00,81.95,82.04,81.88,82.02,24220.0,72.1153,72.1945,72.0537,72.1769,24220.0
2017-03-10 10:20:00,81.99,82.07,81.88,82.02,41251.0,72.1505,72.2209,72.0537,72.1769,41251.0
2017-03-10 10:30:00,82.01,82.21,81.99,82.02,38825.0,72.1681,72.3441,72.1505,72.1769,38825.0
2017-03-10 10:40:00,82.01,82.05,81.95,82.02,30256.0,72.1681,72.2033,72.1153,72.1769,30256.0
2017-03-10 10:50:00,82.01,82.06,81.91,81.92,14329.0,72.1681,72.2121,72.0801,72.0889,14329.0
2017-03-10 11:00:00,81.92,82.0,81.82,81.93,22043.0,72.0889,72.1593,72.0009,72.0977,22043.0
2017-03-10 11:10:00,81.91,81.92,81.74,81.85,25366.0,72.0801,72.0889,71.9305,72.0273,25366.0
2017-03-10 11:20:00,81.88,81.9,81.84,81.84,8315.0,72.0537,72.0713,72.0185,72.0185,8315.0
2017-03-10 11:30:00,81.84,81.9,81.75,81.84,15213.0,72.0185,72.0713,71.9393,72.0185,15213.0
2017-03-10 11:40:00,81.82,81.83,81.67,81.67,23893.0,72.0009,72.0097,71.8689,71.8689,23893.0
2017-03-10 11:50:00,81.69,81.71,81.5,81.7,31812.0,71.8865,71.9041,71.7193,71.8953,31812.0
2017-03-10 12:00:00,81.7,81.74,81.59,81.71,9439.0,71.8953,71.9305,71.7985,71.9041,9439.0
2017-03-10 12:10:00,81.72,81.81,81.69,81.81,15108.0,71.9129,71.9921,71.8865,71.9921,15108.0
2017-03-10 12:20:00,81.81,81.91,81.8,81.89,10855.0,71.9921,72.0801,71.9833,72.0625,10855.0
2017-03-10 12:30:00,81.88,81.96,81.86,81.94,18790.0,72.0537,72.1241,72.0361,72.1065,18790.0
2017-03-10 12:40:00,81.94,81.96,81.87,81.91,8385.0,72.1065,72.1241,72.0449,72.0801,8385.0
2017-03-10 12:50:00,81.9,81.9,81.79,81.87,8868.0,72.0713,72.0713,71.9745,72.0449,8868.0
2017-03-10 13:00:00,81.88,81.89,81.63,81.63,23393.0,72.0537,72.0625,71.8337,71.8337,23393.0
2017-03-10 13:10:00,81.64,81.64,81.52,81.53,15470.0,71.8425,71.8425,71.7369,71.7457,15470.0
2017-03-10 13:20:00,81.53,81.64,81.48,81.64,9654.0,71.7457,71.8425,71.7017,71.8425,9654.0
2017-03-10 13:30:00,81.64,81.79,81.61,81.78,14184.0,71.8425,71.9745,71.8161,71.9657,14184.0
2017-03-10 13:40:00,81.78,81.9,81.78,81.88,10203.0,71.9657,72.0713,71.9657,72.0537,10203.0
2017-03-10 13:50:00,81.89,81.92,81.79,81.82,7008.0,72.0625,72.0889,71.9745,72.0009,7008.0
2017-03-10 14:00:00,81.8,81.81,81.73,81.76,5857.0,71.9833,71.9921,71.9217,71.9481,5857.0
2017-03-10 14:10:00,81.76,81.85,81.76,81.83,7620.0,71.9481,72.0273,71.9481,72.0097,7620.0
2017-03-10 14:20:00,81.82,81.92,81.82,81.91,12527.0,72.0009,72.0889,72.0009,72.0801,12527.0
2017-03-10 14:30:00,81.91,81.97,81.86,81.97,11799.0,72.0801,72.1329,72.0361,72.1329,11799.0
2017-03-10 14:40:00,81.98,82.0,81.96,81.99,12776.0,72.1417,72.1593,72.1241,72.1505,12776.0
2017-03-10 14:50:00,82.0,82.0,81.93,81.96,16547.0,72.1593,72.1593,72.0977,72.1241,16547.0
2017-03-10 15:00:00,81.96,81.99,81.92,81.98,19785.0,72.1241,72.1505,72.0889,72.1417,19785.0
2017-03-10 15:10:00,81.98,81.98,81.88,81.93,11809.0,72.1417,72.1417,72.0537,72.0977,11809.0
2017-03-10 15:20:00,81.93,82.0,81.92,81.99,13958.0,72.0977,72.1593,72.0889,72.1505,13958.0
2017-03-10 15:30:00,82.0,82.04,81.94,82.0,29108.0,72.1593,72.1945,72.1065,72.1593,29108.0
2017-03-10 15:40:00,81.99,82.01,81.94,81.99,27625.0,72.1505,72.1681,72.1065,72.1505,27625.0
2017-03-10 15:50:00,81.99,82.12,81.98,82.09,90541.0,72.1505,72.2649,72.1417,72.2385,90541.0
2017-03-13 09:30:00,81.41,82.12,81.41,82.1,54111.0,72.0525,72.6809,72.0525,72.6632,54111.0
2017-03-13 09:40:00,82.11,82.11,81.88,81.94,20333.0,72.672,72.672,72.4685,72.5216,20333.0
2017-03-13 09:50:00,81.88,81.9,81.58,81.6,27845.0,72.4685,72.4862,72.203,72.2207,27845.0
2017-03-13 10:00:00,81.6,81.63,81.4,81.43,19794.0,72.2207,72.2472,72.0436,72.0702,19794.0
2017-03-13 10:10:00,81.45,81.56,81.45,81.51,12933.0,72.0879,72.1853,72.0879,72.141,12933.0
2017-03-13 10:20:00,81.53,81.56,81.44,81.53,16762.0,72.1587,72.1853,72.079,72.1587,16762.0
2017-03-13 10:30:00,81.53,81.53,81.36,81.36,12174.0,72.1587,72.1587,72.0082,72.0082,12174.0
2017-03-13 10:40:00,81.37,81.42,81.31,81.38,26677.0,72.0171,72.0613,71.964,72.0259,26677.0
2017-03-13 10:50:00,81.38,81.39,81.18,81.25,19028.0,72.0259,72.0348,71.8489,71.9109,19028.0
2017-03-13 11:00:00,81.25,81.28,81.12,81.16,13515.0,71.9109,71.9374,71.7958,71.8312,13515.0
2017-03-13 11:10:00,81.17,81.26,81.15,81.23,14495.0,71.8401,71.9197,71.8224,71.8932,14495.0
2017-03-13 11:20:00,81.23,81.34,81.17,81.22,20937.0,71.8932,71.9905,71.8401,71.8843,20937.0
2017-03-13 11:30:00,81.23,81.33,81.19,81.33,15382.0,71.8932,71.9817,71.8578,71.9817,15382.0
2017-03-13 11:40:00,81.33,81.34,81.26,81.33,16742.0,71.9817,71.9905,71.9197,71.9817,16742.0
2017-03-13 11:50:00,81.34,81.42,81.34,81.42,11411.0,71.9905,72.0613,71.9905,72.0613,11411.0
2017-03-13 12:00:00,81.42,81.56,81.34,81.4,57097.0,72.0613,72.1853,71.9905,72.0436,57097.0
2017-03-13 12:10:00,81.41,81.41,81.28,81.29,6633.0,72.0525,72.0525,71.9374,71.9463,6633.0
2017-03-13 12:20:00,81.29,81.29,81.21,81.25,7178.0,71.9463,71.9463,71.8755,71.9109,7178.0
2017-03-13 12:30:00,81.22,81.31,81.21,81.25,7801.0,71.8843,71.964,71.8755,71.9109,7801.0
2017-03-13 12:40:00,81.25,81.31,81.23,81.31,7340.0,71.9109,71.964,71.8932,71.964,7340.0
2017-03-13 12:50:00,81.32,81.32,81.25,81.25,9748.0,71.9728,71.9728,71.9109,71.9109,9748.0
2017-03-13 13:00:00,81.26,81.31,81.23,81.31,8366.0,71.9197,71.964,71.8932,71.964,8366.0
2017-03-13 13:10:00,81.32,81.33,81.26,81.32,15134.0,71.9728,71.9817,71.9197,71.9728,15134.0
2017-03-13 13:20:00,81.32,81.32,81.29,81.32,6925.0,71.9728,71.9728,71.9463,71.9728,6925.0
2017-03-13 13:30:00,81.32,81.33,81.28,81.29,11869.0,71.9728,71.9817,71.9374,71.9463,11869.0
2017-03-13 13:40:00,81.31,81.34,81.3,81.32,6568.0,71.964,71.9905,71.9551,71.9728,6568.0
2017-03-13 13:50:00,81.32,81.37,81.32,81.36,8135.0,71.9728,72.0171,71.9728,72.0082,8135.0
2017-03-13 14:00:00,81.36,81.37,81.21,81.24,15009.0,72.0082,72.0171,71.8755,71.902,15009.0
2017-03-13 14:10:00,81.24,81.28,81.18,81.23,12898.0,71.902,71.9374,71.8489,71.8932,12898.0
2017-03-13 14:20:00,81.23,81.29,81.21,81.29,13018.0,71.8932,71.9463,71.8755,71.9463,13018.0
2017-03-13 14:30:00,81.29,81.45,81.29,81.44,22078.0,71.9463,72.0879,71.9463,72.079,22078.0
2017-03-13 14:40:00,81.45,81.61,81.44,81.61,31043.0,72.0879,72.2295,72.079,72.2295,31043.0
2017-03-13 14:50:00,81.61,81.68,81.6,81.66,31298.0,72.2295,72.2915,72.2207,72.2738,31298.0
2017-03-13 15:00:00,81.66,81.71,81.65,81.68,26192.0,72.2738,72.318,72.2649,72.2915,26192.0
2017-03-13 15:10:00,81.68,81.73,81.66,81.66,24441.0,72.2915,72.3357,72.2738,72.2738,24441.0
2017-03-13 15:20:00,81.67,81.69,81.59,81.68,27907.0,72.2826,72.3003,72.2118,72.2915,27907.0
2017-03-13 15:30:00,81.69,81.69,81.56,81.65,35520.0,72.3003,72.3003,72.1853,72.2649,35520.0
2017-03-13 15:40:00,81.65,81.7,81.61,81.64,36580.0,72.2649,72.3092,72.2295,72.2561,36580.0
2017-03-13 15:50:00,81.63,81.69,81.58,81.65,67414.0,72.2472,72.3003,72.203,72.2649,67414.0
2017-03-14 09:30:00,81.4,81.85,81.2,81.85,53936.0,72.0436,72.4419,71.8666,72.4419,53936.0
2017-03-14 09:40:00,81.85,82.0,81.81,81.96,33008.0,72.4419,72.5747,72.4065,72.5393,33008.0
2017-03-14 09:50:00,81.96,81.98,81.81,81.89,36951.0,72.5393,72.557,72.4065,72.4773,36951.0
2017-03-14 10:00:00,81.87,81.87,81.71,81.79,19713.0,72.4596,72.4596,72.318,72.3888,19713.0
2017-03-14 10:10:00,81.82,81.94,81.81,81.87,24330.0,72.4154,72.5216,72.4065,72.4596,24330.0
2017-03-14 10:20:00,81.86,82.11,81.86,82.05,36486.0,72.4508,72.672,72.4508,72.6189,36486.0
2017-03-14 10:30:00,82.03,82.17,81.96,82.16,29251.0,72.6012,72.7251,72.5393,72.7163,29251.0
2017-03-14 10:40:00,82.14,82.14,82.0,82.04,12854.0,72.6986,72.6986,72.5747,72.6101,12854.0
2017-03-14 10:50:00,82.06,82.14,82.03,82.14,20088.0,72.6278,72.6986,72.6012,72.6986,20088.0
2017-03-14 11:00:00,82.14,82.18,81.94,81.98,21722.0,72.6986,72.734,72.5216,72.557,21722.0
2017-03-14 11:10:00,81.99,82.14,81.98,82.14,11687.0,72.5658,72.6986,72.557,72.6986,11687.0
2017-03-14 11:20:00,82.15,82.17,82.06,82.13,9940.0,72.7074,72.7251,72.6278,72.6897,9940.0
2017-03-14 11:30:00,82.13,82.21,82.12,82.17,17061.0,72.6897,72.7605,72.6809,72.7251,17061.0
2017-03-14 11:40:00,82.14,82.43,82.14,82.41,19345.0,72.6986,72.9553,72.6986,72.9376,19345.0
2017-03-14 11:50:00,82.41,82.58,82.4,82.53,15197.0,72.9376,73.088,72.9287,73.0438,15197.0
2017-03-14 12:00:00,82.54,82.7,82.52,82.59,37561.0,73.0526,73.1942,73.0349,73.0969,37561.0
2017-03-14 12:10:00,82.59,82.66,82.5,82.54,29961.0,73.0969,73.1588,73.0172,73.0526,29961.0
2017-03-14 12:20:00,82.54,82.75,82.52,82.64,17567.0,73.0526,73.2385,73.0349,73.1411,17567.0
2017-03-14 12:30:00,82.64,82.85,82.63,82.77,34107.0,73.1411,73.327,73.1323,73.2562,34107.0
2017-03-14 12:40:00,82.79,83.18,82.75,83.17,52087.0,73.2739,73.619,73.2385,73.6102,52087.0
2017-03-14 12:50:00,83.15,83.51,83.02,83.21,90262.0,73.5925,73.9111,73.4774,73.6456,90262.0
2017-03-14 13:00:00,83.23,83.43,83.08,83.29,60281.0,73.6633,73.8403,73.5305,73.7164,60281.0
2017-03-14 13:10:00,83.32,83.53,83.2,83.47,79866.0,73.743,73.9288,73.6367,73.8757,79866.0
2017-03-14 13:20:00,83.47,83.77,83.41,83.67,92567.0,73.8757,74.1412,73.8226,74.0527,92567.0
2017-03-14 13:30:00,83.64,83.86,83.63,83.77,87409.0,74.0262,74.2209,74.0173,74.1412,87409.0
2017-03-14 13:40:00,83.74,83.81,83.51,83.51,74827.0,74.1147,74.1766,73.9111,73.9111,74827.0
2017-03-14 13:50:00,83.48,83.59,83.29,83.43,59109.0,73.8846,73.9819,73.7164,73.8403,59109.0
2017-03-14 14:00:00,83.43,83.53,83.4,83.45,45781.0,73.8403,73.9288,73.8138,73.858,45781.0
2017-03-14 14:10:00,83.45,83.45,83.13,83.21,39947.0,73.858,73.858,73.5748,73.6456,39947.0
2017-03-14 14:20:00,83.23,83.45,83.18,83.38,23990.0,73.6633,73.858,73.619,73.7961,23990.0
2017-03-14 14:30:00,83.35,83.47,83.29,83.29,20981.0,73.7695,73.8757,73.7164,73.7164,20981.0
2017-03-14 14:40:00,83.29,83.53,83.28,83.52,31461.0,73.7164,73.9288,73.7076,73.92,31461.0
2017-03-14 14:50:00,83.5,83.51,83.23,83.28,27061.0,73.9023,73.9111,73.6633,73.7076,27061.0
2017-03-14 15:00:00,83.28,83.4,83.22,83.33,35926.0,73.7076,73.8138,73.6544,73.7518,35926.0
2017-03-14 15:10:00,83.31,83.37,83.23,83.34,37459.0,73.7341,73.7872,73.6633,73.7607,37459.0
2017-03-14 15:20:00,83.35,83.36,83.28,83.31,40522.0,73.7695,73.7784,73.7076,73.7341,40522.0
2017-03-14 15:30:00,83.31,83.35,83.23,83.27,50913.0,73.7341,73.7695,73.6633,73.6987,50913.0
2017-03-14 15:40:00,83.27,83.29,83.09,83.13,77155.0,73.6987,73.7164,73.5394,73.5748,77155.0
2017-03-14 15:50:00,83.13,83.37,83.12,83.34,138574.0,73.5748,73.7872,73.5659,73.7607,138574.0
2017-03-15 09:30:00,83.46,83.97,83.45,83.82,30777.0,73.8669,74.3182,73.858,74.1855,30777.0
2017-03-15 09:40:00,83.85,84.14,83.81,84.12,32632.0,74.212,74.4687,74.1766,74.451,32632.0
2017-03-15 09:50:00,84.13,84.16,83.9,83.99,33882.0,74.4598,74.4864,74.2563,74.3359,33882.0
2017-03-15 10:00:00,84.0,84.36,83.98,84.04,35708.0,74.3448,74.6634,74.3271,74.3802,35708.0
2017-03-15 10:10:00,84.05,84.14,83.87,83.96,16041.0,74.389,74.4687,74.2297,74.3094,16041.0
2017-03-15 10:20:00,83.91,84.01,83.88,83.97,22513.0,74.2651,74.3536,74.2386,74.3182,22513.0
2017-03-15 10:30:00,83.97,84.09,83.9,84.06,16621.0,74.3182,74.4244,74.2563,74.3979,16621.0
2017-03-15 10:40:00,84.04,84.24,84.0,84.23,22252.0,74.3802,74.5572,74.3448,74.5484,22252.0
2017-03-15 10:50:00,84.23,84.29,84.22,84.23,16244.0,74.5484,74.6015,74.5395,74.5484,16244.0
2017-03-15 11:00:00,84.23,84.24,84.01,84.18,26698.0,74.5484,74.5572,74.3536,74.5041,26698.0
2017-03-15 11:10:00,84.18,84.21,84.13,84.21,30074.0,74.5041,74.5307,74.4598,74.5307,30074.0
2017-03-15 11:20:00,84.22,84.51,84.15,84.5,39615.0,74.5395,74.7962,74.4776,74.7873,39615.0
2017-03-15 11:30:00,84.5,84.58,84.46,84.49,33973.0,74.7873,74.8581,74.7519,74.7785,33973.0
2017-03-15 11:40:00,84.47,84.51,84.36,84.36,17589.0,74.7608,74.7962,74.6634,74.6634,17589.0
2017-03-15 11:50:00,84.35,84.39,84.34,84.37,13956.0,74.6546,74.69,74.6457,74.6723,13956.0
2017-03-15 12:00:00,84.37,84.89,84.36,84.65,58171.0,74.6723,75.1325,74.6634,74.9201,58171.0
2017-03-15 12:10:00,84.65,84.79,84.53,84.74,27542.0,74.9201,75.044,74.8139,74.9997,27542.0
2017-03-15 12:20:00,84.72,84.77,84.66,84.75,39944.0,74.982,75.0263,74.9289,75.0086,39944.0
2017-03-15 12:30:00,84.73,84.97,84.47,84.7,58142.0,74.9909,75.2033,74.7608,74.9643,58142.0
2017-03-15 12:40:00,84.7,85.42,84.69,84.72,81047.0,74.9643,75.6016,74.9555,74.982,81047.0
2017-03-15 12:50:00,84.69,84.84,84.65,84.76,25347.0,74.9555,75.0882,74.9201,75.0174,25347.0
2017-03-15 13:00:00,84.78,85.11,84.78,84.88,29309.0,75.0351,75.3272,75.0351,75.1236,29309.0
2017-03-15 13:10:00,84.89,84.89,84.72,84.72,15739.0,75.1325,75.1325,74.982,74.982,15739.0
2017-03-15 13:20:00,84.69,84.78,84.69,84.69,14080.0,74.9555,75.0351,74.9555,74.9555,14080.0
2017-03-15 13:30:00,84.7,84.85,84.66,84.81,18692.0,74.9643,75.0971,74.9289,75.0617,18692.0
2017-03-15 13:40:00,84.77,84.82,84.7,84.71,13353.0,75.0263,75.0705,74.9643,74.9732,13353.0
2017-03-15 13:50:00,84.69,84.83,84.57,84.57,27982.0,74.9555,75.0794,74.8493,74.8493,27982.0
2017-03-15 14:00:00,84.61,85.07,84.57,84.77,30505.0,74.8847,75.2918,74.8493,75.0263,30505.0
2017-03-15 14:10:00,84.77,84.92,84.76,84.88,17361.0,75.0263,75.159,75.0174,75.1236,17361.0
2017-03-15 14:20:00,84.85,85.04,84.85,84.93,16918.0,75.0971,75.2653,75.0971,75.1679,16918.0
2017-03-15 14:30:00,84.91,84.95,84.83,84.86,19860.0,75.1502,75.1856,75.0794,75.1059,19860.0
2017-03-15 14:40:00,84.87,85.02,84.83,85.0,24266.0,75.1148,75.2475,75.0794,75.2298,24266.0
2017-03-15 14:50:00,85.01,85.02,84.83,84.99,35041.0,75.2387,75.2475,75.0794,75.221,35041.0
2017-03-15 15:00:00,85.0,85.37,84.99,85.16,49352.0,75.2298,75.5573,75.221,75.3715,49352.0
2017-03-15 15:10:00,85.17,85.43,85.13,85.3,54200.0,75.3803,75.6104,75.3449,75.4954,54200.0
2017-03-15 15:20:00,85.29,85.34,85.15,85.3,37398.0,75.4865,75.5308,75.3626,75.4954,37398.0
2017-03-15 15:30:00,85.28,85.38,85.22,85.24,43155.0,75.4777,75.5662,75.4246,75.4423,43155.0
2017-03-15 15:40:00,85.24,85.39,85.14,85.18,102667.0,75.4423,75.575,75.3538,75.3892,102667.0
2017-03-15 15:50:00,85.18,85.29,85.15,85.25,161585.0,75.3892,75.4865,75.3626,75.4511,161585.0
2017-03-16 09:30:00,85.34,85.87,85.22,85.52,44480.0,75.5308,75.9998,75.4246,75.6901,44480.0
2017-03-16 09:40:00,85.49,86.23,85.48,86.09,43611.0,75.6635,76.3185,75.6547,76.1946,43611.0
2017-03-16 09:50:00,86.08,86.17,85.61,85.67,35430.0,76.1857,76.2654,75.7697,75.8228,35430.0
2017-03-16 10:00:00,85.69,85.79,85.46,85.78,53996.0,75.8405,75.929,75.637,75.9202,53996.0
2017-03-16 10:10:00,85.75,85.75,85.37,85.45,181829.0,75.8936,75.8936,75.5573,75.6281,181829.0
2017-03-16 10:20:00,85.43,85.48,85.14,85.29,73570.0,75.6104,75.6547,75.3538,75.4865,73570.0
2017-03-16 10:30:00,85.26,85.71,85.2,85.51,64210.0,75.46,75.8582,75.4069,75.6812,64210.0
2017-03-16 10:40:00,85.53,85.58,85.28,85.47,108223.0,75.6989,75.7432,75.4777,75.6458,108223.0
2017-03-16 10:50:00,85.48,85.48,85.25,85.26,27387.0,75.6547,75.6547,75.4511,75.46,27387.0
2017-03-16 11:00:00,85.28,85.33,85.17,85.29,61577.0,75.4777,75.5219,75.3803,75.4865,61577.0
2017-03-16 11:10:00,85.27,85.43,85.2,85.23,81935.0,75.4688,75.6104,75.4069,75.4334,81935.0
2017-03-16 11:20:00,85.23,85.29,85.01,85.01,29582.0,75.4334,75.4865,75.2387,75.2387,29582.0
2017-03-16 11:30:00,85.0,85.0,84.8,84.82,20762.0,75.2298,75.2298,75.0528,75.0705,20762.0
2017-03-16 11:40:00,84.81,85.07,84.8,85.07,29880.0,75.0617,75.2918,75.0528,75.2918,29880.0
2017-03-16 11:50:00,85.06,85.15,85.02,85.14,17757.0,75.283,75.3626,75.2475,75.3538,17757.0
2017-03-16 12:00:00,85.15,85.26,85.08,85.26,23221.0,75.3626,75.46,75.3007,75.46,23221.0
2017-03-16 12:10:00,85.27,85.27,85.14,85.2,16135.0,75.4688,75.4688,75.3538,75.4069,16135.0
2017-03-16 12:20:00,85.18,85.37,85.09,85.15,43220.0,75.3892,75.5573,75.3095,75.3626,43220.0
2017-03-16 12:30:00,85.16,85.38,85.16,85.28,17240.0,75.3715,75.5662,75.3715,75.4777,17240.0
2017-03-16 12:40:00,85.29,85.35,85.21,85.22,14463.0,75.4865,75.5396,75.4157,75.4246,14463.0
2017-03-16 12:50:00,85.19,85.31,85.17,85.31,21523.0,75.398,75.5042,75.3803,75.5042,21523.0
2017-03-16 13:00:00,85.3,85.3,85.02,85.05,18387.0,75.4954,75.4954,75.2475,75.2741,18387.0
2017-03-16 13:10:00,85.03,85.03,84.93,85.01,32109.0,75.2564,75.2564,75.1679,75.2387,32109.0
2017-03-16 13:20:00,85.01,85.06,84.94,85.05,21412.0,75.2387,75.283,75.1767,75.2741,21412.0
2017-03-16 13:30:00,85.06,85.16,85.01,85.02,16423.0,75.283,75.3715,75.2387,75.2475,16423.0
2017-03-16 13:40:00,85.01,85.09,84.99,85.09,20211.0,75.2387,75.3095,75.221,75.3095,20211.0
2017-03-16 13:50:00,85.1,85.1,85.0,85.01,15039.0,75.3184,75.3184,75.2298,75.2387,15039.0
2017-03-16 14:00:00,85.0,85.11,85.0,85.09,14840.0,75.2298,75.3272,75.2298,75.3095,14840.0
2017-03-16 14:10:00,85.1,85.3,85.1,85.29,23863.0,75.3184,75.4954,75.3184,75.4865,23863.0
2017-03-16 14:20:00,85.3,85.3,85.2,85.26,13429.0,75.4954,75.4954,75.4069,75.46,13429.0
2017-03-16 14:30:00,85.27,85.34,85.25,85.26,11889.0,75.4688,75.5308,75.4511,75.46,11889.0
2017-03-16 14:40:00,85.26,85.28,85.14,85.2,19578.0,75.46,75.4777,75.3538,75.4069,19578.0
2017-03-16 14:50:00,85.2,85.22,85.13,85.22,13586.0,75.4069,75.4246,75.3449,75.4246,13586.0
2017-03-16 15:00:00,85.22,85.27,85.15,85.23,21177.0,75.4246,75.4688,75.3626,75.4334,21177.0
2017-03-16 15:10:00,85.23,85.38,85.23,85.37,21128.0,75.4334,75.5662,75.4334,75.5573,21128.0
2017-03-16 15:20:00,85.38,85.44,85.29,85.3,21260.0,75.5662,75.6193,75.4865,75.4954,21260.0
2017-03-16 15:30:00,85.31,85.36,85.26,85.26,28638.0,75.5042,75.5485,75.46,75.46,28638.0
2017-03-16 15:40:00,85.26,85.27,85.18,85.19,31756.0,75.46,75.4688,75.3892,75.398,31756.0
2017-03-16 15:50:00,85.18,85.21,85.11,85.16,64642.0,75.3892,75.4157,75.3272,75.3715,64642.0
2017-03-17 09:30:00,85.3,85.75,85.19,85.47,164461.0,75.4954,75.8936,75.398,75.6458,164461.0
2017-03-17 09:40:00,85.47,85.58,85.41,85.54,14453.0,75.6458,75.7432,75.5927,75.7078,14453.0
2017-03-17 09:50:00,85.47,85.53,85.35,85.38,12354.0,75.6458,75.6989,75.5396,75.5662,12354.0
2017-03-17 10:00:00,85.34,85.38,85.13,85.25,19427.0,75.5308,75.5662,75.3449,75.4511,19427.0
2017-03-17 10:10:00,85.26,85.31,85.23,85.27,10547.0,75.46,75.5042,75.4334,75.4688,10547.0
2017-03-17 10:20:00,85.27,85.3,85.1,85.12,14911.0,75.4688,75.4954,75.3184,75.3361,14911.0
2017-03-17 10:30:00,85.12,85.12,84.94,84.99,24517.0,75.3361,75.3361,75.1767,75.221,24517.0
2017-03-17 10:40:00,85.0,85.08,84.93,85.01,19547.0,75.2298,75.3007,75.1679,75.2387,19547.0
2017-03-17 10:50:00,85.02,85.02,84.89,84.95,12989.0,75.2475,75.2475,75.1325,75.1856,12989.0
2017-03-17 11:00:00,84.95,84.96,84.85,84.94,12119.0,75.1856,75.1944,75.0971,75.1767,12119.0
2017-03-17 11:10:00,84.92,85.02,84.92,84.99,10936.0,75.159,75.2475,75.159,75.221,10936.0
2017-03-17 11:20:00,84.96,85.01,84.9,84.92,19664.0,75.1944,75.2387,75.1413,75.159,19664.0
2017-03-17 11:30:00,84.9,85.0,84.78,84.83,14977.0,75.1413,75.2298,75.0351,75.0794,14977.0
2017-03-17 11:40:00,84.81,84.9,84.73,84.77,57238.0,75.0617,75.1413,74.9909,75.0263,57238.0
2017-03-17 11:50:00,84.79,84.9,84.78,84.83,12416.0,75.044,75.1413,75.0351,75.0794,12416.0
2017-03-17 12:00:00,84.83,84.9,84.78,84.78,10786.0,75.0794,75.1413,75.0351,75.0351,10786.0
2017-03-17 12:10:00,84.81,84.84,84.75,84.84,15485.0,75.0617,75.0882,75.0086,75.0882,15485.0
2017-03-17 12:20:00,84.84,85.0,84.84,84.94,17903.0,75.0882,75.2298,75.0882,75.1767,17903.0
2017-03-17 12:30:00,84.96,85.04,84.93,84.93,14125.0,75.1944,75.2653,75.1679,75.1679,14125.0
2017-03-17 12:40:00,84.92,85.02,84.92,84.95,13020.0,75.159,75.2475,75.159,75.1856,13020.0
2017-03-17 12:50:00,84.97,84.99,84.91,84.96,11668.0,75.2033,75.221,75.1502,75.1944,11668.0
2017-03-17 13:00:00,84.97,85.01,84.94,84.97,9859.0,75.2033,75.2387,75.1767,75.2033,9859.0
2017-03-17 13:10:00,84.96,84.99,84.91,84.97,10721.0,75.1944,75.221,75.1502,75.2033,10721.0
2017-03-17 13:20:00,84.98,84.99,84.91,84.93,15597.0,75.2121,75.221,75.1502,75.1679,15597.0
2017-03-17 13:30:00,84.93,84.97,84.9,84.92,10378.0,75.1679,75.2033,75.1413,75.159,10378.0
2017-03-17 13:40:00,84.91,84.94,84.86,84.9,17564.0,75.1502,75.1767,75.1059,75.1413,17564.0
2017-03-17 13:50:00,84.9,84.9,84.85,84.87,7302.0,75.1413,75.1413,75.0971,75.1148,7302.0
2017-03-17 14:00:00,84.87,85.0,84.87,84.98,12191.0,75.1148,75.2298,75.1148,75.2121,12191.0
2017-03-17 14:10:00,84.98,85.01,84.91,84.97,17098.0,75.2121,75.2387,75.1502,75.2033,17098.0
2017-03-17 14:20:00,84.97,84.98,84.8,84.84,26157.0,75.2033,75.2121,75.0528,75.0882,26157.0
2017-03-17 14:30:00,84.83,84.86,84.73,84.76,36746.0,75.0794,75.1059,74.9909,75.0174,36746.0
2017-03-17 14:40:00,84.76,84.86,84.76,84.82,12795.0,75.0174,75.1059,75.0174,75.0705,12795.0
2017-03-17 14:50:00,84.82,84.91,84.82,84.9,12149.0,75.0705,75.1502,75.0705,75.1413,12149.0
2017-03-17 15:00:00,84.89,84.95,84.89,84.92,16849.0,75.1325,75.1856,75.1325,75.159,16849.0
2017-03-17 15:10:00,84.92,84.92,84.83,84.86,20860.0,75.159,75.159,75.0794,75.1059,20860.0
2017-03-17 15:20:00,84.86,84.88,84.76,84.78,31922.0,75.1059,75.1236,75.0174,75.0351,31922.0
2017-03-17 15:30:00,84.78,84.87,84.67,84.76,45374.0,75.0351,75.1148,74.9378,75.0174,45374.0
2017-03-17 15:40:00,84.76,84.87,84.74,84.85,54901.0,75.0174,75.1148,74.9997,75.0971,54901.0
2017-03-17 15:50:00,84.85,84.91,84.71,84.71,82610.0,75.0971,75.1502,74.9732,74.9732,82610.0
2017-03-20 09:30:00,84.53,84.62,83.65,84.42,120961.0,74.8139,74.8935,74.035,74.7165,120961.0
2017-03-20 09:40:00,84.41,84.51,84.11,84.35,23952.0,74.7077,74.7962,74.4421,74.6546,23952.0
2017-03-20 09:50:00,84.35,84.45,84.28,84.35,13416.0,74.6546,74.7431,74.5926,74.6546,13416.0
2017-03-20 10:00:00,84.36,84.42,84.15,84.41,42962.0,74.6634,74.7165,74.4776,74.7077,42962.0
2017-03-20 10:10:00,84.42,84.47,84.35,84.45,46520.0,74.7165,74.7608,74.6546,74.7431,46520.0
2017-03-20 10:20:00,84.4,84.47,84.34,84.42,47036.0,74.6988,74.7608,74.6457,74.7165,47036.0
2017-03-20 10:30:00,84.43,84.45,84.34,84.35,40453.0,74.7254,74.7431,74.6457,74.6546,40453.0
2017-03-20 10:40:00,84.35,84.44,84.31,84.44,41774.0,74.6546,74.7342,74.6192,74.7342,41774.0
2017-03-20 10:50:00,84.45,84.5,84.36,84.44,90142.0,74.7431,74.7873,74.6634,74.7342,90142.0
2017-03-20 11:00:00,84.45,84.67,84.45,84.66,40251.0,74.7431,74.9378,74.7431,74.9289,40251.0
2017-03-20 11:10:00,84.68,84.77,84.56,84.58,35496.0,74.9466,75.0263,74.8404,74.8581,35496.0
2017-03-20 11:20:00,84.59,84.65,84.56,84.61,11428.0,74.867,74.9201,74.8404,74.8847,11428.0
2017-03-20 11:30:00,84.62,84.65,84.52,84.63,17458.0,74.8935,74.9201,74.805,74.9024,17458.0
2017-03-20 11:40:00,84.62,84.67,84.57,84.6,12706.0,74.8935,74.9378,74.8493,74.8758,12706.0
2017-03-20 11:50:00,84.6,84.71,84.6,84.63,9899.0,74.8758,74.9732,74.8758,74.9024,9899.0
2017-03-20 12:00:00,84.63,84.67,84.56,84.64,13515.0,74.9024,74.9378,74.8404,74.9112,13515.0
2017-03-20 12:10:00,84.64,84.67,84.55,84.56,8933.0,74.9112,74.9378,74.8316,74.8404,8933.0
2017-03-20 12:20:00,84.58,84.6,84.46,84.49,10831.0,74.8581,74.8758,74.7519,74.7785,10831.0
2017-03-20 12:30:00,84.49,84.54,84.49,84.5,4477.0,74.7785,74.8227,74.7785,74.7873,4477.0
2017-03-20 12:40:00,84.51,84.65,84.5,84.54,7632.0,74.7962,74.9201,74.7873,74.8227,7632.0
2017-03-20 12:50:00,84.54,84.63,84.54,84.63,6288.0,74.8227,74.9024,74.8227,74.9024,6288.0
2017-03-20 13:00:00,84.63,84.64,84.53,84.53,10079.0,74.9024,74.9112,74.8139,74.8139,10079.0
2017-03-20 13:10:00,84.55,84.56,84.49,84.54,11375.0,74.8316,74.8404,74.7785,74.8227,11375.0
2017-03-20 13:20:00,84.54,84.55,84.48,84.54,15297.0,74.8227,74.8316,74.7696,74.8227,15297.0
2017-03-20 13:30:00,84.55,84.59,84.53,84.53,7488.0,74.8316,74.867,74.8139,74.8139,7488.0
2017-03-20 13:40:00,84.53,84.53,84.31,84.35,10529.0,74.8139,74.8139,74.6192,74.6546,10529.0
2017-03-20 13:50:00,84.33,84.38,84.33,84.37,3960.0,74.6369,74.6811,74.6369,74.6723,3960.0
2017-03-20 14:00:00,84.39,84.39,84.25,84.31,13421.0,74.69,74.69,74.5661,74.6192,13421.0
2017-03-20 14:10:00,84.31,84.34,84.26,84.3,15034.0,74.6192,74.6457,74.5749,74.6103,15034.0
2017-03-20 14:20:00,84.3,84.42,84.29,84.37,7223.0,74.6103,74.7165,74.6015,74.6723,7223.0
2017-03-20 14:30:00,84.37,84.48,84.34,84.36,11833.0,74.6723,74.7696,74.6457,74.6634,11833.0
2017-03-20 14:40:00,84.37,84.39,84.19,84.19,12701.0,74.6723,74.69,74.513,74.513,12701.0
2017-03-20 14:50:00,84.2,84.27,84.18,84.26,12907.0,74.5218,74.5838,74.5041,74.5749,12907.0
2017-03-20 15:00:00,84.25,84.32,84.21,84.31,17919.0,74.5661,74.628,74.5307,74.6192,17919.0
2017-03-20 15:10:00,84.32,84.4,84.27,84.35,21677.0,74.628,74.6988,74.5838,74.6546,21677.0
2017-03-20 15:20:00,84.35,84.36,84.27,84.28,23453.0,74.6546,74.6634,74.5838,74.5926,23453.0
2017-03-20 15:30:00,84.28,84.42,84.28,84.39,21541.0,74.5926,74.7165,74.5926,74.69,21541.0
2017-03-20 15:40:00,84.39,84.45,84.37,84.4,26427.0,74.69,74.7431,74.6723,74.6988,26427.0
2017-03-20 15:50:00,84.41,84.42,84.29,84.32,78126.0,74.7077,74.7165,74.6015,74.628,78126.0
2017-03-21 09:30:00,86.75,87.0,85.83,86.6,145463.0,76.7787,77.0,75.9644,76.6459,145463.0
2017-03-21 09:40:00,86.64,86.64,85.9,85.94,128305.0,76.6813,76.6813,76.0264,76.0618,128305.0
2017-03-21 09:50:00,85.98,86.17,85.93,86.01,54211.0,76.0972,76.2654,76.053,76.1238,54211.0
2017-03-21 10:00:00,85.97,85.99,85.62,85.86,64205.0,76.0884,76.1061,75.7786,75.991,64205.0
2017-03-21 10:10:00,85.85,86.04,85.82,86.0,45798.0,75.9821,76.1503,75.9556,76.1149,45798.0
2017-03-21 10:20:00,85.98,85.99,85.55,85.59,36799.0,76.0972,76.1061,75.7166,75.752,36799.0
2017-03-21 10:30:00,85.53,85.7,85.48,85.66,27060.0,75.6989,75.8494,75.6547,75.814,27060.0
2017-03-21 10:40:00,85.64,85.71,85.62,85.71,24138.0,75.7963,75.8582,75.7786,75.8582,24138.0
2017-03-21 10:50:00,85.7,85.71,85.32,85.41,67815.0,75.8494,75.8582,75.5131,75.5927,67815.0
2017-03-21 11:00:00,85.41,85.47,85.34,85.42,26590.0,75.5927,75.6458,75.5308,75.6016,26590.0
2017-03-21 11:10:00,85.43,85.5,85.18,85.21,37484.0,75.6104,75.6724,75.3892,75.4157,37484.0
2017-03-21 11:20:00,85.17,85.2,84.92,85.02,51048.0,75.3803,75.4069,75.159,75.2475,51048.0
2017-03-21 11:30:00,85.01,85.02,84.5,84.75,42616.0,75.2387,75.2475,74.7873,75.0086,42616.0
2017-03-21 11:40:00,84.73,84.73,84.58,84.6,48392.0,74.9909,74.9909,74.8581,74.8758,48392.0
2017-03-21 11:50:00,84.6,84.63,84.5,84.53,49209.0,74.8758,74.9024,74.7873,74.8139,49209.0
2017-03-21 12:00:00,84.54,84.55,84.41,84.5,59229.0,74.8227,74.8316,74.7077,74.7873,59229.0
2017-03-21 12:10:00,84.51,84.73,84.38,84.45,43855.0,74.7962,74.9909,74.6811,74.7431,43855.0
2017-03-21 12:20:00,84.45,84.46,84.19,84.19,34842.0,74.7431,74.7519,74.513,74.513,34842.0
2017-03-21 12:30:00,84.23,84.29,84.15,84.2,28200.0,74.5484,74.6015,74.4776,74.5218,28200.0
2017-03-21 12:40:00,84.2,84.26,83.96,84.0,33208.0,74.5218,74.5749,74.3094,74.3448,33208.0
2017-03-21 12:50:00,84.02,84.2,83.96,84.14,51129.0,74.3625,74.5218,74.3094,74.4687,51129.0
2017-03-21 13:00:00,84.15,84.24,84.06,84.11,23095.0,74.4776,74.5572,74.3979,74.4421,23095.0
2017-03-21 13:10:00,84.13,84.18,84.01,84.12,17111.0,74.4598,74.5041,74.3536,74.451,17111.0
2017-03-21 13:20:00,84.13,84.28,84.1,84.26,18855.0,74.4598,74.5926,74.4333,74.5749,18855.0
2017-03-21 13:30:00,84.25,84.27,84.11,84.18,49770.0,74.5661,74.5838,74.4421,74.5041,49770.0
2017-03-21 13:40:00,84.2,84.22,84.07,84.09,21982.0,74.5218,74.5395,74.4067,74.4244,21982.0
2017-03-21 13:50:00,84.09,84.15,83.94,84.06,37416.0,74.4244,74.4776,74.2917,74.3979,37416.0
2017-03-21 14:00:00,84.06,84.22,83.96,84.0,31842.0,74.3979,74.5395,74.3094,74.3448,31842.0
2017-03-21 14:10:00,84.0,84.12,83.87,84.12,47218.0,74.3448,74.451,74.2297,74.451,47218.0
2017-03-21 14:20:00,84.15,84.15,83.99,84.0,17642.0,74.4776,74.4776,74.3359,74.3448,17642.0
2017-03-21 14:30:00,84.0,84.12,84.0,84.12,49664.0,74.3448,74.451,74.3448,74.451,49664.0
2017-03-21 14:40:00,84.12,84.14,83.83,83.91,36226.0,74.451,74.4687,74.1943,74.2651,36226.0
2017-03-21 14:50:00,83.91,84.0,83.86,83.86,38952.0,74.2651,74.3448,74.2209,74.2209,38952.0
2017-03-21 15:00:00,83.88,84.0,83.82,83.95,55692.0,74.2386,74.3448,74.1855,74.3005,55692.0
2017-03-21 15:10:00,83.95,84.05,83.94,84.04,53220.0,74.3005,74.389,74.2917,74.3802,53220.0
2017-03-21 15:20:00,84.04,84.1,84.0,84.04,33522.0,74.3802,74.4333,74.3448,74.3802,33522.0
2017-03-21 15:30:00,84.03,84.03,83.83,83.83,82775.0,74.3713,74.3713,74.1943,74.1943,82775.0
2017-03-21 15:40:00,83.82,83.85,83.57,83.6,131678.0,74.1855,74.212,73.9642,73.9908,131678.0
2017-03-21 15:50:00,83.6,83.77,83.56,83.75,179297.0,73.9908,74.1412,73.9554,74.1235,179297.0
2017-03-22 09:30:00,84.13,84.8,83.85,84.75,84686.0,74.4598,75.0528,74.212,75.0086,84686.0
2017-03-22 09:40:00,84.75,84.89,84.51,84.56,53151.0,75.0086,75.1325,74.7962,74.8404,53151.0
2017-03-22 09:50:00,84.55,84.57,84.21,84.25,41670.0,74.8316,74.8493,74.5307,74.5661,41670.0
2017-03-22 10:00:00,84.33,84.36,84.08,84.16,30077.0,74.6369,74.6634,74.4156,74.4864,30077.0
2017-03-22 10:10:00,84.19,84.21,83.99,84.09,30653.0,74.513,74.5307,74.3359,74.4244,30653.0
2017-03-22 10:20:00,84.08,84.12,83.81,83.81,19649.0,74.4156,74.451,74.1766,74.1766,19649.0
2017-03-22 10:30:00,83.83,83.85,83.29,83.78,93209.0,74.1943,74.212,73.7164,74.1501,93209.0
2017-03-22 10:40:00,83.78,83.96,83.66,83.66,35665.0,74.1501,74.3094,74.0439,74.0439,35665.0
2017-03-22 10:50:00,83.69,83.76,83.62,83.67,43473.0,74.0704,74.1324,74.0085,74.0527,43473.0
2017-03-22 11:00:00,83.63,83.77,83.62,83.7,25061.0,74.0173,74.1412,74.0085,74.0793,25061.0
2017-03-22 11:10:00,83.7,83.89,83.59,83.87,38024.0,74.0793,74.2474,73.9819,74.2297,38024.0
2017-03-22 11:20:00,83.86,83.98,83.74,83.79,31760.0,74.2209,74.3271,74.1147,74.1589,31760.0
2017-03-22 11:30:00,83.8,83.81,83.67,83.73,24987.0,74.1678,74.1766,74.0527,74.1058,24987.0
2017-03-22 11:40:00,83.74,83.77,83.64,83.77,34026.0,74.1147,74.1412,74.0262,74.1412,34026.0
2017-03-22 11:50:00,83.78,83.8,83.63,83.63,30038.0,74.1501,74.1678,74.0173,74.0173,30038.0
2017-03-22 12:00:00,83.64,83.83,83.64,83.72,34847.0,74.0262,74.1943,74.0262,74.097,34847.0
2017-03-22 12:10:00,83.72,83.72,83.58,83.64,11200.0,74.097,74.097,73.9731,74.0262,11200.0
2017-03-22 12:20:00,83.63,83.69,83.6,83.64,10709.0,74.0173,74.0704,73.9908,74.0262,10709.0
2017-03-22 12:30:00,83.64,83.78,83.62,83.71,40146.0,74.0262,74.1501,74.0085,74.0881,40146.0
2017-03-22 12:40:00,83.71,83.87,83.69,83.83,19122.0,74.0881,74.2297,74.0704,74.1943,19122.0
2017-03-22 12:50:00,83.82,83.85,83.73,83.74,36016.0,74.1855,74.212,74.1058,74.1147,36016.0
2017-03-22 13:00:00,83.76,83.76,83.53,83.7,32869.0,74.1324,74.1324,73.9288,74.0793,32869.0
2017-03-22 13:10:00,83.71,83.77,83.63,83.77,15165.0,74.0881,74.1412,74.0173,74.1412,15165.0
2017-03-22 13:20:00,83.81,83.81,83.69,83.72,20087.0,74.1766,74.1766,74.0704,74.097,20087.0
2017-03-22 13:30:00,83.73,83.77,83.69,83.76,28548.0,74.1058,74.1412,74.0704,74.1324,28548.0
2017-03-22 13:40:00,83.76,83.76,83.62,83.67,21618.0,74.1324,74.1324,74.0085,74.0527,21618.0
2017-03-22 13:50:00,83.67,83.71,83.59,83.65,10197.0,74.0527,74.0881,73.9819,74.035,10197.0
2017-03-22 14:00:00,83.62,83.73,83.58,83.66,40471.0,74.0085,74.1058,73.9731,74.0439,40471.0
2017-03-22 14:10:00,83.66,83.73,83.61,83.66,15632.0,74.0439,74.1058,73.9996,74.0439,15632.0
2017-03-22 14:20:00,83.67,83.69,83.6,83.61,13693.0,74.0527,74.0704,73.9908,73.9996,13693.0
2017-03-22 14:30:00,83.64,83.74,83.61,83.69,15330.0,74.0262,74.1147,73.9996,74.0704,15330.0
2017-03-22 14:40:00,83.68,83.71,83.65,83.7,16534.0,74.0616,74.0881,74.035,74.0793,16534.0
2017-03-22 14:50:00,83.69,83.73,83.65,83.66,12605.0,74.0704,74.1058,74.035,74.0439,12605.0
2017-03-22 15:00:00,83.66,83.75,83.66,83.7,34112.0,74.0439,74.1235,74.0439,74.0793,34112.0
2017-03-22 15:10:00,83.7,83.75,83.65,83.73,43755.0,74.0793,74.1235,74.035,74.1058,43755.0
2017-03-22 15:20:00,83.72,83.75,83.65,83.65,56570.0,74.097,74.1235,74.035,74.035,56570.0
2017-03-22 15:30:00,83.65,83.7,83.58,83.65,63500.0,74.035,74.0793,73.9731,74.035,63500.0
2017-03-22 15:40:00,83.65,83.69,83.61,83.64,91505.0,74.035,74.0704,73.9996,74.0262,91505.0
2017-03-22 15:50:00,83.64,83.67,83.59,83.59,216252.0,74.0262,74.0527,73.9819,73.9819,216252.0
2017-03-23 09:30:00,83.53,84.25,83.41,84.01,54338.0,73.9288,74.5661,73.8226,74.3536,54338.0
2017-03-23 09:40:00,84.06,84.17,83.88,84.16,34917.0,74.3979,74.4953,74.2386,74.4864,34917.0
2017-03-23 09:50:00,84.16,84.16,83.9,83.9,30013.0,74.4864,74.4864,74.2563,74.2563,30013.0
2017-03-23 10:00:00,83.93,84.02,83.79,83.86,20930.0,74.2828,74.3625,74.1589,74.2209,20930.0
2017-03-23 10:10:00,83.86,83.87,83.61,83.67,13438.0,74.2209,74.2297,73.9996,74.0527,13438.0
2017-03-23 10:20:00,83.67,83.79,83.64,83.71,23923.0,74.0527,74.1589,74.0262,74.0881,23923.0
2017-03-23 10:30:00,83.71,83.85,83.67,83.72,56166.0,74.0881,74.212,74.0527,74.097,56166.0
2017-03-23 10:40:00,83.73,83.8,83.62,83.67,28008.0,74.1058,74.1678,74.0085,74.0527,28008.0
2017-03-23 10:50:00,83.69,83.75,83.56,83.56,18057.0,74.0704,74.1235,73.9554,73.9554,18057.0
2017-03-23 11:00:00,83.59,83.65,83.5,83.59,35828.0,73.9819,74.035,73.9023,73.9819,35828.0
2017-03-23 11:10:00,83.61,83.62,83.48,83.56,95212.0,73.9996,74.0085,73.8846,73.9554,95212.0
2017-03-23 11:20:00,83.55,83.65,83.52,83.65,32150.0,73.9465,74.035,73.92,74.035,32150.0
2017-03-23 11:30:00,83.66,83.81,83.64,83.76,41164.0,74.0439,74.1766,74.0262,74.1324,41164.0
2017-03-23 11:40:00,83.76,84.02,83.76,83.99,19584.0,74.1324,74.3625,74.1324,74.3359,19584.0
2017-03-23 11:50:00,84.0,84.01,83.88,83.88,20805.0,74.3448,74.3536,74.2386,74.2386,20805.0
2017-03-23 12:00:00,83.89,83.98,83.89,83.97,38129.0,74.2474,74.3271,74.2474,74.3182,38129.0
2017-03-23 12:10:00,83.99,84.0,83.89,83.98,49900.0,74.3359,74.3448,74.2474,74.3271,49900.0
2017-03-23 12:20:00,83.98,83.98,83.92,83.95,16604.0,74.3271,74.3271,74.274,74.3005,16604.0
2017-03-23 12:30:00,83.97,83.98,83.89,83.91,23485.0,74.3182,74.3271,74.2474,74.2651,23485.0
2017-03-23 12:40:00,83.88,83.95,83.88,83.88,8576.0,74.2386,74.3005,74.2386,74.2386,8576.0
2017-03-23 12:50:00,83.9,83.9,83.85,83.87,12710.0,74.2563,74.2563,74.212,74.2297,12710.0
2017-03-23 13:00:00,83.9,83.9,83.77,83.77,10235.0,74.2563,74.2563,74.1412,74.1412,10235.0
2017-03-23 13:10:00,83.72,83.77,83.68,83.74,8907.0,74.097,74.1412,74.0616,74.1147,8907.0
2017-03-23 13:20:00,83.75,83.8,83.71,83.71,7349.0,74.1235,74.1678,74.0881,74.0881,7349.0
2017-03-23 13:30:00,83.72,83.83,83.7,83.77,6928.0,74.097,74.1943,74.0793,74.1412,6928.0
2017-03-23 13:40:00,83.76,83.88,83.74,83.83,22258.0,74.1324,74.2386,74.1147,74.1943,22258.0
2017-03-23 13:50:00,83.83,83.89,83.8,83.88,15801.0,74.1943,74.2474,74.1678,74.2386,15801.0
2017-03-23 14:00:00,83.86,84.0,83.84,83.96,20809.0,74.2209,74.3448,74.2032,74.3094,20809.0
2017-03-23 14:10:00,83.96,83.97,83.79,83.87,22183.0,74.3094,74.3182,74.1589,74.2297,22183.0
2017-03-23 14:20:00,83.89,83.91,83.82,83.89,9848.0,74.2474,74.2651,74.1855,74.2474,9848.0
2017-03-23 14:30:00,83.88,83.91,83.83,83.89,11410.0,74.2386,74.2651,74.1943,74.2474,11410.0
2017-03-23 14:40:00,83.89,83.94,83.88,83.9,10532.0,74.2474,74.2917,74.2386,74.2563,10532.0
2017-03-23 14:50:00,83.89,83.98,83.81,83.81,23643.0,74.2474,74.3271,74.1766,74.1766,23643.0
2017-03-23 15:00:00,83.81,83.87,83.77,83.81,8092.0,74.1766,74.2297,74.1412,74.1766,8092.0
2017-03-23 15:10:00,83.84,83.84,83.65,83.69,26536.0,74.2032,74.2032,74.035,74.0704,26536.0
2017-03-23 15:20:00,83.76,83.79,83.71,83.72,15536.0,74.1324,74.1589,74.0881,74.097,15536.0
2017-03-23 15:30:00,83.7,83.73,83.56,83.73,41800.0,74.0793,74.1058,73.9554,74.1058,41800.0
2017-03-23 15:40:00,83.72,83.83,83.65,83.82,32287.0,74.097,74.1943,74.035,74.1855,32287.0
2017-03-23 15:50:00,83.82,83.82,83.67,83.74,71771.0,74.1855,74.1855,74.0527,74.1147,71771.0
2017-03-24 09:30:00,83.96,84.12,83.82,83.95,20157.0,74.3094,74.451,74.1855,74.3005,20157.0
2017-03-24 09:40:00,83.97,84.1,83.93,84.1,13369.0,74.3182,74.4333,74.2828,74.4333,13369.0
2017-03-24 09:50:00,84.11,84.13,83.91,83.92,9591.0,74.4421,74.4598,74.2651,74.274,9591.0
2017-03-24 10:00:00,83.93,84.0,83.88,83.93,14383.0,74.2828,74.3448,74.2386,74.2828,14383.0
2017-03-24 10:10:00,83.92,84.16,83.89,84.12,50839.0,74.274,74.4864,74.2474,74.451,50839.0
2017-03-24 10:20:00,84.12,84.14,84.07,84.09,17407.0,74.451,74.4687,74.4067,74.4244,17407.0
2017-03-24 10:30:00,84.07,84.13,84.04,84.07,17037.0,74.4067,74.4598,74.3802,74.4067,17037.0
2017-03-24 10:40:00,84.07,84.17,83.92,83.93,28587.0,74.4067,74.4953,74.274,74.2828,28587.0
2017-03-24 10:50:00,83.92,84.1,83.9,84.0,52292.0,74.274,74.4333,74.2563,74.3448,52292.0
2017-03-24 11:00:00,84.0,84.04,83.93,83.95,26981.0,74.3448,74.3802,74.2828,74.3005,26981.0
2017-03-24 11:10:00,83.94,84.02,83.93,84.02,16196.0,74.2917,74.3625,74.2828,74.3625,16196.0
2017-03-24 11:20:00,84.01,84.03,83.93,83.95,29139.0,74.3536,74.3713,74.2828,74.3005,29139.0
2017-03-24 11:30:00,83.91,84.0,83.91,84.0,6650.0,74.2651,74.3448,74.2651,74.3448,6650.0
2017-03-24 11:40:00,84.01,84.16,84.0,84.12,28477.0,74.3536,74.4864,74.3448,74.451,28477.0
2017-03-24 11:50:00,84.11,84.14,83.98,84.0,42649.0,74.4421,74.4687,74.3271,74.3448,42649.0
2017-03-24 12:00:00,84.01,84.3,84.01,84.17,29222.0,74.3536,74.6103,74.3536,74.4953,29222.0
2017-03-24 12:10:00,84.18,84.26,84.1,84.15,19000.0,74.5041,74.5749,74.4333,74.4776,19000.0
2017-03-24 12:20:00,84.12,84.27,84.11,84.16,16598.0,74.451,74.5838,74.4421,74.4864,16598.0
2017-03-24 12:30:00,84.17,84.19,84.09,84.12,9336.0,74.4953,74.513,74.4244,74.451,9336.0
2017-03-24 12:40:00,84.11,84.11,84.0,84.0,7809.0,74.4421,74.4421,74.3448,74.3448,7809.0
2017-03-24 12:50:00,84.04,84.06,83.92,83.94,7847.0,74.3802,74.3979,74.274,74.2917,7847.0
2017-03-24 13:00:00,83.97,83.99,83.83,83.83,6746.0,74.3182,74.3359,74.1943,74.1943,6746.0
2017-03-24 13:10:00,83.81,83.84,83.77,83.78,4261.0,74.1766,74.2032,74.1412,74.1501,4261.0
2017-03-24 13:20:00,83.81,83.91,83.8,83.88,3760.0,74.1766,74.2651,74.1678,74.2386,3760.0
2017-03-24 13:30:00,83.88,83.89,83.81,83.84,6095.0,74.2386,74.2474,74.1766,74.2032,6095.0
2017-03-24 13:40:00,83.84,83.88,83.81,83.87,5605.0,74.2032,74.2386,74.1766,74.2297,5605.0
2017-03-24 13:50:00,83.87,83.87,83.79,83.81,10458.0,74.2297,74.2297,74.1589,74.1766,10458.0
2017-03-24 14:00:00,83.82,83.89,83.79,83.85,3900.0,74.1855,74.2474,74.1589,74.212,3900.0
2017-03-24 14:10:00,83.85,83.91,83.82,83.88,6935.0,74.212,74.2651,74.1855,74.2386,6935.0
2017-03-24 14:20:00,83.87,83.9,83.82,83.86,5858.0,74.2297,74.2563,74.1855,74.2209,5858.0
2017-03-24 14:30:00,83.86,83.87,83.82,83.82,9882.0,74.2209,74.2297,74.1855,74.1855,9882.0
2017-03-24 14:40:00,83.8,83.8,83.7,83.73,9079.0,74.1678,74.1678,74.0793,74.1058,9079.0
2017-03-24 14:50:00,83.74,83.75,83.64,83.66,20081.0,74.1147,74.1235,74.0262,74.0439,20081.0
2017-03-24 15:00:00,83.66,83.67,83.48,83.49,18019.0,74.0439,74.0527,73.8846,73.8934,18019.0
2017-03-24 15:10:00,83.5,83.5,83.4,83.46,12808.0,73.9023,73.9023,73.8138,73.8669,12808.0
2017-03-24 15:20:00,83.45,83.53,83.39,83.53,11030.0,73.858,73.9288,73.8049,73.9288,11030.0
2017-03-24 15:30:00,83.53,83.8,83.47,83.8,20424.0,73.9288,74.1678,73.8757,74.1678,20424.0
2017-03-24 15:40:00,83.81,83.9,83.64,83.71,38903.0,74.1766,74.2563,74.0262,74.0881,38903.0
2017-03-24 15:50:00,83.7,83.82,83.59,83.69,49200.0,74.0793,74.1855,73.9819,74.0704,49200.0
2017-03-27 09:30:00,83.15,83.17,82.75,83.13,21808.0,73.5925,73.6102,73.2385,73.5748,21808.0
2017-03-27 09:40:00,83.07,83.26,82.91,83.22,14381.0,73.5217,73.6898,73.3801,73.6544,14381.0
2017-03-27 09:50:00,83.24,83.6,83.24,83.53,10564.0,73.6721,73.9908,73.6721,73.9288,10564.0
2017-03-27 10:00:00,83.55,83.55,83.15,83.16,8504.0,73.9465,73.9465,73.5925,73.6013,8504.0
2017-03-27 10:10:00,83.16,83.16,82.9,82.96,16909.0,73.6013,73.6013,73.3712,73.4243,16909.0
2017-03-27 10:20:00,82.96,83.03,82.91,82.98,14137.0,73.4243,73.4863,73.3801,73.442,14137.0
2017-03-27 10:30:00,82.98,83.17,82.98,83.08,10878.0,73.442,73.6102,73.442,73.5305,10878.0
2017-03-27 10:40:00,83.05,83.3,83.04,83.21,13450.0,73.504,73.7253,73.4951,73.6456,13450.0
2017-03-27 10:50:00,83.19,83.27,83.15,83.23,9080.0,73.6279,73.6987,73.5925,73.6633,9080.0
2017-03-27 11:00:00,83.24,83.25,83.15,83.23,19628.0,73.6721,73.681,73.5925,73.6633,19628.0
2017-03-27 11:10:00,83.22,83.45,83.22,83.45,9848.0,73.6544,73.858,73.6544,73.858,9848.0
2017-03-27 11:20:00,83.43,83.47,83.36,83.47,6081.0,73.8403,73.8757,73.7784,73.8757,6081.0
2017-03-27 11:30:00,83.5,83.64,83.46,83.48,18469.0,73.9023,74.0262,73.8669,73.8846,18469.0
2017-03-27 11:40:00,83.46,83.52,83.46,83.46,5694.0,73.8669,73.92,73.8669,73.8669,5694.0
2017-03-27 11:50:00,83.44,83.47,83.34,83.38,8748.0,73.8492,73.8757,73.7607,73.7961,8748.0
2017-03-27 12:00:00,83.38,83.52,83.35,83.5,10291.0,73.7961,73.92,73.7695,73.9023,10291.0
2017-03-27 12:10:00,83.5,83.51,83.46,83.5,7801.0,73.9023,73.9111,73.8669,73.9023,7801.0
2017-03-27 12:20:00,83.49,83.52,83.46,83.5,4335.0,73.8934,73.92,73.8669,73.9023,4335.0
2017-03-27 12:30:00,83.49,83.55,83.47,83.52,4353.0,73.8934,73.9465,73.8757,73.92,4353.0
2017-03-27 12:40:00,83.52,83.62,83.52,83.6,5811.0,73.92,74.0085,73.92,73.9908,5811.0
2017-03-27 12:50:00,83.61,83.75,83.61,83.71,7775.0,73.9996,74.1235,73.9996,74.0881,7775.0
2017-03-27 13:00:00,83.7,83.81,83.69,83.77,4094.0,74.0793,74.1766,74.0704,74.1412,4094.0
2017-03-27 13:10:00,83.82,83.82,83.76,83.77,5354.0,74.1855,74.1855,74.1324,74.1412,5354.0
2017-03-27 13:20:00,83.76,83.84,83.74,83.77,4870.0,74.1324,74.2032,74.1147,74.1412,4870.0
2017-03-27 13:30:00,83.77,83.79,83.67,83.67,7143.0,74.1412,74.1589,74.0527,74.0527,7143.0
2017-03-27 13:40:00,83.64,83.73,83.63,83.69,5039.0,74.0262,74.1058,74.0173,74.0704,5039.0
2017-03-27 13:50:00,83.69,83.74,83.57,83.71,5445.0,74.0704,74.1147,73.9642,74.0881,5445.0
2017-03-27 14:00:00,83.7,83.8,83.7,83.74,6356.0,74.0793,74.1678,74.0793,74.1147,6356.0
2017-03-27 14:10:00,83.77,83.77,83.62,83.7,9934.0,74.1412,74.1412,74.0085,74.0793,9934.0
2017-03-27 14:20:00,83.66,83.73,83.66,83.73,6901.0,74.0439,74.1058,74.0439,74.1058,6901.0
2017-03-27 14:30:00,83.77,83.89,83.74,83.85,12103.0,74.1412,74.2474,74.1147,74.212,12103.0
2017-03-27 14:40:00,83.85,84.05,83.84,84.04,26473.0,74.212,74.389,74.2032,74.3802,26473.0
2017-03-27 14:50:00,84.03,84.14,83.99,84.14,15833.0,74.3713,74.4687,74.3359,74.4687,15833.0
2017-03-27 15:00:00,84.12,84.13,83.99,84.01,22318.0,74.451,74.4598,74.3359,74.3536,22318.0
2017-03-27 15:10:00,84.02,84.16,84.01,84.16,15131.0,74.3625,74.4864,74.3536,74.4864,15131.0
2017-03-27 15:20:00,84.15,84.2,84.07,84.08,20244.0,74.4776,74.5218,74.4067,74.4156,20244.0
2017-03-27 15:30:00,84.07,84.18,84.05,84.18,22168.0,74.4067,74.5041,74.389,74.5041,22168.0
2017-03-27 15:40:00,84.18,84.18,84.07,84.08,43867.0,74.5041,74.5041,74.4067,74.4156,43867.0
2017-03-27 15:50:00,84.08,84.1,84.0,84.01,129060.0,74.4156,74.4333,74.3448,74.3536,129060.0
2017-03-28 09:30:00,84.0,84.42,83.78,84.3,20959.0,74.3448,74.7165,74.1501,74.6103,20959.0
2017-03-28 09:40:00,84.27,84.47,84.27,84.36,17289.0,74.5838,74.7608,74.5838,74.6634,17289.0
2017-03-28 09:50:00,84.31,84.32,83.91,83.91,9409.0,74.6192,74.628,74.2651,74.2651,9409.0
2017-03-28 10:00:00,83.94,84.25,83.94,84.11,13808.0,74.2917,74.5661,74.2917,74.4421,13808.0
2017-03-28 10:10:00,84.09,84.1,83.97,84.07,9840.0,74.4244,74.4333,74.3182,74.4067,9840.0
2017-03-28 10:20:00,84.07,84.17,83.99,84.16,21319.0,74.4067,74.4953,74.3359,74.4864,21319.0
2017-03-28 10:30:00,84.18,84.2,84.05,84.08,10288.0,74.5041,74.5218,74.389,74.4156,10288.0
2017-03-28 10:40:00,84.09,84.19,84.05,84.07,10562.0,74.4244,74.513,74.389,74.4067,10562.0
2017-03-28 10:50:00,84.07,84.1,83.99,84.1,10884.0,74.4067,74.4333,74.3359,74.4333,10884.0
2017-03-28 11:00:00,84.11,84.26,84.1,84.25,15112.0,74.4421,74.5749,74.4333,74.5661,15112.0
2017-03-28 11:10:00,84.24,84.35,84.22,84.28,11388.0,74.5572,74.6546,74.5395,74.5926,11388.0
2017-03-28 11:20:00,84.26,84.27,84.17,84.17,13548.0,74.5749,74.5838,74.4953,74.4953,13548.0
2017-03-28 11:30:00,84.18,84.25,84.13,84.2,16448.0,74.5041,74.5661,74.4598,74.5218,16448.0
2017-03-28 11:40:00,84.22,84.33,84.2,84.3,10897.0,74.5395,74.6369,74.5218,74.6103,10897.0
2017-03-28 11:50:00,84.3,84.38,84.3,84.38,10410.0,74.6103,74.6811,74.6103,74.6811,10410.0
2017-03-28 12:00:00,84.39,84.42,84.31,84.31,7556.0,74.69,74.7165,74.6192,74.6192,7556.0
2017-03-28 12:10:00,84.3,84.33,84.22,84.23,7535.0,74.6103,74.6369,74.5395,74.5484,7535.0
2017-03-28 12:20:00,84.24,84.25,84.16,84.17,6938.0,74.5572,74.5661,74.4864,74.4953,6938.0
2017-03-28 12:30:00,84.17,84.37,84.16,84.37,8735.0,74.4953,74.6723,74.4864,74.6723,8735.0
2017-03-28 12:40:00,84.37,84.37,84.26,84.3,5826.0,74.6723,74.6723,74.5749,74.6103,5826.0
2017-03-28 12:50:00,84.3,84.35,84.29,84.3,5572.0,74.6103,74.6546,74.6015,74.6103,5572.0
2017-03-28 13:00:00,84.32,84.38,84.3,84.37,9291.0,74.628,74.6811,74.6103,74.6723,9291.0
2017-03-28 13:10:00,84.37,84.44,84.35,84.36,7451.0,74.6723,74.7342,74.6546,74.6634,7451.0
2017-03-28 13:20:00,84.35,84.36,84.31,84.36,6144.0,74.6546,74.6634,74.6192,74.6634,6144.0
2017-03-28 13:30:00,84.36,84.36,84.33,84.34,7066.0,74.6634,74.6634,74.6369,74.6457,7066.0
2017-03-28 13:40:00,84.35,84.39,84.33,84.34,9332.0,74.6546,74.69,74.6369,74.6457,9332.0
2017-03-28 13:50:00,84.33,84.37,84.28,84.37,9361.0,74.6369,74.6723,74.5926,74.6723,9361.0
2017-03-28 14:00:00,84.37,84.37,84.32,84.36,10298.0,74.6723,74.6723,74.628,74.6634,10298.0
2017-03-28 14:10:00,84.36,84.48,84.36,84.41,13607.0,74.6634,74.7696,74.6634,74.7077,13607.0
2017-03-28 14:20:00,84.41,84.42,84.39,84.4,9329.0,74.7077,74.7165,74.69,74.6988,9329.0
2017-03-28 14:30:00,84.39,84.44,84.34,84.44,12469.0,74.69,74.7342,74.6457,74.7342,12469.0
2017-03-28 14:40:00,84.43,84.44,84.37,84.4,13643.0,74.7254,74.7342,74.6723,74.6988,13643.0
2017-03-28 14:50:00,84.4,84.41,84.28,84.29,15357.0,74.6988,74.7077,74.5926,74.6015,15357.0
2017-03-28 15:00:00,84.28,84.31,84.23,84.29,26162.0,74.5926,74.6192,74.5484,74.6015,26162.0
2017-03-28 15:10:00,84.27,84.34,84.23,84.26,18012.0,74.5838,74.6457,74.5484,74.5749,18012.0
2017-03-28 15:20:00,84.24,84.24,84.16,84.22,14709.0,74.5572,74.5572,74.4864,74.5395,14709.0
2017-03-28 15:30:00,84.22,84.22,84.11,84.13,26228.0,74.5395,74.5395,74.4421,74.4598,26228.0
2017-03-28 15:40:00,84.13,84.13,84.0,84.01,47717.0,74.4598,74.4598,74.3448,74.3536,47717.0
2017-03-28 15:50:00,84.01,84.05,83.98,84.0,119118.0,74.3536,74.389,74.3271,74.3448,119118.0
2017-03-29 09:30:00,84.0,84.25,83.9,84.25,20496.0,74.3448,74.5661,74.2563,74.5661,20496.0
2017-03-29 09:40:00,84.24,84.24,83.92,84.04,8862.0,74.5572,74.5572,74.274,74.3802,8862.0
2017-03-29 09:50:00,84.04,84.07,83.96,83.99,7156.0,74.3802,74.4067,74.3094,74.3359,7156.0
2017-03-29 10:00:00,83.98,84.2,83.98,84.14,7527.0,74.3271,74.5218,74.3271,74.4687,7527.0
2017-03-29 10:10:00,84.14,84.23,84.07,84.14,5500.0,74.4687,74.5484,74.4067,74.4687,5500.0
2017-03-29 10:20:00,84.14,84.15,84.04,84.06,3059.0,74.4687,74.4776,74.3802,74.3979,3059.0
2017-03-29 10:30:00,84.06,84.19,84.06,84.15,4927.0,74.3979,74.513,74.3979,74.4776,4927.0
2017-03-29 10:40:00,84.12,84.16,84.05,84.1,11245.0,74.451,74.4864,74.389,74.4333,11245.0
2017-03-29 10:50:00,84.09,84.18,84.08,84.15,6536.0,74.4244,74.5041,74.4156,74.4776,6536.0
2017-03-29 11:00:00,84.14,84.26,84.1,84.26,21004.0,74.4687,74.5749,74.4333,74.5749,21004.0
2017-03-29 11:10:00,84.27,84.3,84.18,84.2,6302.0,74.5838,74.6103,74.5041,74.5218,6302.0
2017-03-29 11:20:00,84.2,84.25,84.18,84.22,4229.0,74.5218,74.5661,74.5041,74.5395,4229.0
2017-03-29 11:30:00,84.19,84.37,84.16,84.23,77922.0,74.513,74.6723,74.4864,74.5484,77922.0
2017-03-29 11:40:00,84.22,84.24,84.15,84.18,34067.0,74.5395,74.5572,74.4776,74.5041,34067.0
2017-03-29 11:50:00,84.19,84.3,84.18,84.27,8433.0,74.513,74.6103,74.5041,74.5838,8433.0
2017-03-29 12:00:00,84.29,84.31,84.22,84.28,5362.0,74.6015,74.6192,74.5395,74.5926,5362.0
2017-03-29 12:10:00,84.25,84.26,84.23,84.25,18437.0,74.5661,74.5749,74.5484,74.5661,18437.0
2017-03-29 12:20:00,84.24,84.24,84.11,84.13,43634.0,74.5572,74.5572,74.4421,74.4598,43634.0
2017-03-29 12:30:00,84.12,84.17,84.09,84.11,17697.0,74.451,74.4953,74.4244,74.4421,17697.0
2017-03-29 12:40:00,84.08,84.15,84.07,84.07,25240.0,74.4156,74.4776,74.4067,74.4067,25240.0
2017-03-29 12:50:00,84.07,84.12,83.97,84.11,32392.0,74.4067,74.451,74.3182,74.4421,32392.0
2017-03-29 13:00:00,84.12,84.15,84.07,84.09,13251.0,74.451,74.4776,74.4067,74.4244,13251.0
2017-03-29 13:10:00,84.09,84.14,84.07,84.11,11706.0,74.4244,74.4687,74.4067,74.4421,11706.0
2017-03-29 13:20:00,84.13,84.17,84.05,84.17,28388.0,74.4598,74.4953,74.389,74.4953,28388.0
2017-03-29 13:30:00,84.14,84.19,84.11,84.18,8186.0,74.4687,74.513,74.4421,74.5041,8186.0
2017-03-29 13:40:00,84.21,84.25,84.19,84.19,14943.0,74.5307,74.5661,74.513,74.513,14943.0
2017-03-29 13:50:00,84.18,84.19,84.11,84.14,5600.0,74.5041,74.513,74.4421,74.4687,5600.0
2017-03-29 14:00:00,84.13,84.19,84.11,84.15,14705.0,74.4598,74.513,74.4421,74.4776,14705.0
2017-03-29 14:10:00,84.14,84.18,84.1,84.16,13089.0,74.4687,74.5041,74.4333,74.4864,13089.0
2017-03-29 14:20:00,84.17,84.2,84.14,84.14,9069.0,74.4953,74.5218,74.4687,74.4687,9069.0
2017-03-29 14:30:00,84.14,84.18,84.1,84.17,20657.0,74.4687,74.5041,74.4333,74.4953,20657.0
2017-03-29 14:40:00,84.15,84.21,84.14,84.16,8624.0,74.4776,74.5307,74.4687,74.4864,8624.0
2017-03-29 14:50:00,84.15,84.22,84.15,84.2,6380.0,74.4776,74.5395,74.4776,74.5218,6380.0
2017-03-29 15:00:00,84.21,84.22,84.16,84.19,11409.0,74.5307,74.5395,74.4864,74.513,11409.0
2017-03-29 15:10:00,84.19,84.19,84.1,84.18,11291.0,74.513,74.513,74.4333,74.5041,11291.0
2017-03-29 15:20:00,84.18,84.18,84.1,84.16,12962.0,74.5041,74.5041,74.4333,74.4864,12962.0
2017-03-29 15:30:00,84.15,84.23,84.12,84.22,18015.0,74.4776,74.5484,74.451,74.5395,18015.0
2017-03-29 15:40:00,84.21,84.21,84.08,84.12,43270.0,74.5307,74.5307,74.4156,74.451,43270.0
2017-03-29 15:50:00,84.12,84.17,84.09,84.14,88630.0,74.451,74.4953,74.4244,74.4687,88630.0
2017-03-30 09:30:00,84.13,84.37,84.09,84.29,15490.0,74.4598,74.6723,74.4244,74.6015,15490.0
2017-03-30 09:40:00,84.31,84.72,84.17,84.69,15623.0,74.6192,74.982,74.4953,74.9555,15623.0
2017-03-30 09:50:00,84.69,84.71,84.38,84.44,58821.0,74.9555,74.9732,74.6811,74.7342,58821.0
2017-03-30 10:00:00,84.38,84.53,84.38,84.46,11897.0,74.6811,74.8139,74.6811,74.7519,11897.0
2017-03-30 10:10:00,84.5,84.64,84.39,84.64,13403.0,74.7873,74.9112,74.69,74.9112,13403.0
2017-03-30 10:20:00,84.61,84.61,84.47,84.49,6240.0,74.8847,74.8847,74.7608,74.7785,6240.0
2017-03-30 10:30:00,84.49,84.58,84.48,84.54,11482.0,74.7785,74.8581,74.7696,74.8227,11482.0
2017-03-30 10:40:00,84.55,84.64,84.54,84.6,13891.0,74.8316,74.9112,74.8227,74.8758,13891.0
2017-03-30 10:50:00,84.61,84.83,84.59,84.82,36226.0,74.8847,75.0794,74.867,75.0705,36226.0
2017-03-30 11:00:00,84.83,84.83,84.66,84.69,28132.0,75.0794,75.0794,74.9289,74.9555,28132.0
2017-03-30 11:10:00,84.67,84.8,84.67,84.8,10387.0,74.9378,75.0528,74.9378,75.0528,10387.0
2017-03-30 11:20:00,84.78,84.78,84.73,84.76,13589.0,75.0351,75.0351,74.9909,75.0174,13589.0
2017-03-30 11:30:00,84.78,84.81,84.75,84.81,6984.0,75.0351,75.0617,75.0086,75.0617,6984.0
2017-03-30 11:40:00,84.8,84.92,84.76,84.92,48860.0,75.0528,75.159,75.0174,75.159,48860.0
2017-03-30 11:50:00,84.92,84.93,84.78,84.78,17334.0,75.159,75.1679,75.0351,75.0351,17334.0
2017-03-30 12:00:00,84.78,84.78,84.67,84.72,20552.0,75.0351,75.0351,74.9378,74.982,20552.0
2017-03-30 12:10:00,84.73,84.83,84.73,84.83,6411.0,74.9909,75.0794,74.9909,75.0794,6411.0
2017-03-30 12:20:00,84.85,84.87,84.65,84.85,46649.0,75.0971,75.1148,74.9201,75.0971,46649.0
2017-03-30 12:30:00,84.85,84.89,84.78,84.81,10523.0,75.0971,75.1325,75.0351,75.0617,10523.0
2017-03-30 12:40:00,84.79,84.82,84.71,84.73,6277.0,75.044,75.0705,74.9732,74.9909,6277.0
2017-03-30 12:50:00,84.73,84.73,84.67,84.69,30707.0,74.9909,74.9909,74.9378,74.9555,30707.0
2017-03-30 13:00:00,84.69,84.74,84.69,84.71,15593.0,74.9555,74.9997,74.9555,74.9732,15593.0
2017-03-30 13:10:00,84.68,84.86,84.68,84.82,11647.0,74.9466,75.1059,74.9466,75.0705,11647.0
2017-03-30 13:20:00,84.82,84.83,84.76,84.78,6953.0,75.0705,75.0794,75.0174,75.0351,6953.0
2017-03-30 13:30:00,84.77,84.85,84.77,84.85,10461.0,75.0263,75.0971,75.0263,75.0971,10461.0
2017-03-30 13:40:00,84.85,84.88,84.82,84.86,29586.0,75.0971,75.1236,75.0705,75.1059,29586.0
2017-03-30 13:50:00,84.86,84.87,84.85,84.87,11584.0,75.1059,75.1148,75.0971,75.1148,11584.0
2017-03-30 14:00:00,84.87,84.88,84.73,84.82,20165.0,75.1148,75.1236,74.9909,75.0705,20165.0
2017-03-30 14:10:00,84.81,84.84,84.74,84.82,20749.0,75.0617,75.0882,74.9997,75.0705,20749.0
2017-03-30 14:20:00,84.84,84.85,84.73,84.75,10300.0,75.0882,75.0971,74.9909,75.0086,10300.0
2017-03-30 14:30:00,84.72,84.74,84.7,84.73,18248.0,74.982,74.9997,74.9643,74.9909,18248.0
2017-03-30 14:40:00,84.73,84.79,84.73,84.73,20568.0,74.9909,75.044,74.9909,74.9909,20568.0
2017-03-30 14:50:00,84.73,84.8,84.73,84.76,115269.0,74.9909,75.0528,74.9909,75.0174,115269.0
2017-03-30 15:00:00,84.77,84.87,84.76,84.85,15003.0,75.0263,75.1148,75.0174,75.0971,15003.0
2017-03-30 15:10:00,84.86,84.89,84.84,84.85,19214.0,75.1059,75.1325,75.0882,75.0971,19214.0
2017-03-30 15:20:00,84.84,84.84,84.7,84.78,26068.0,75.0882,75.0882,74.9643,75.0351,26068.0
2017-03-30 15:30:00,84.78,84.92,84.76,84.91,39999.0,75.0351,75.159,75.0174,75.1502,39999.0
2017-03-30 15:40:00,84.91,84.91,84.84,84.9,37483.0,75.1502,75.1502,75.0882,75.1413,37483.0
2017-03-30 15:50:00,84.89,84.91,84.81,84.88,115442.0,75.1325,75.1502,75.0617,75.1236,115442.0
2017-03-31 09:30:00,84.6,84.94,84.39,84.86,136159.0,74.8758,75.1767,74.69,75.1059,136159.0
2017-03-31 09:40:00,84.87,85.32,84.76,85.3,38972.0,75.1148,75.5131,75.0174,75.4954,38972.0
2017-03-31 09:50:00,85.3,85.44,85.22,85.41,17413.0,75.4954,75.6193,75.4246,75.5927,17413.0
2017-03-31 10:00:00,85.43,85.46,85.34,85.37,15849.0,75.6104,75.637,75.5308,75.5573,15849.0
2017-03-31 10:10:00,85.38,85.47,85.34,85.43,14186.0,75.5662,75.6458,75.5308,75.6104,14186.0
2017-03-31 10:20:00,85.42,85.55,85.35,85.37,18813.0,75.6016,75.7166,75.5396,75.5573,18813.0
2017-03-31 10:30:00,85.35,85.7,85.34,85.68,27728.0,75.5396,75.8494,75.5308,75.8317,27728.0
2017-03-31 10:40:00,85.67,85.82,85.54,85.67,19946.0,75.8228,75.9556,75.7078,75.8228,19946.0
2017-03-31 10:50:00,85.58,85.67,85.51,85.52,19867.0,75.7432,75.8228,75.6812,75.6901,19867.0
2017-03-31 11:00:00,85.49,85.66,85.38,85.66,28721.0,75.6635,75.814,75.5662,75.814,28721.0
2017-03-31 11:10:00,85.63,85.69,85.54,85.62,16957.0,75.7874,75.8405,75.7078,75.7786,16957.0
2017-03-31 11:20:00,85.64,85.95,85.61,85.72,20748.0,75.7963,76.0707,75.7697,75.8671,20748.0
2017-03-31 11:30:00,85.71,85.91,85.62,85.77,29150.0,75.8582,76.0353,75.7786,75.9113,29150.0
2017-03-31 11:40:00,85.78,85.82,85.72,85.81,21198.0,75.9202,75.9556,75.8671,75.9467,21198.0
2017-03-31 11:50:00,85.81,85.81,85.49,85.51,29723.0,75.9467,75.9467,75.6635,75.6812,29723.0
2017-03-31 12:00:00,85.5,85.6,85.46,85.51,32247.0,75.6724,75.7609,75.637,75.6812,32247.0
2017-03-31 12:10:00,85.47,85.6,85.47,85.56,15777.0,75.6458,75.7609,75.6458,75.7255,15777.0
2017-03-31 12:20:00,85.56,85.68,85.49,85.59,26652.0,75.7255,75.8317,75.6635,75.752,26652.0
2017-03-31 12:30:00,85.58,85.66,85.47,85.63,21506.0,75.7432,75.814,75.6458,75.7874,21506.0
2017-03-31 12:40:00,85.64,85.78,85.61,85.66,36346.0,75.7963,75.9202,75.7697,75.814,36346.0
2017-03-31 12:50:00,85.65,85.74,85.63,85.69,12761.0,75.8051,75.8848,75.7874,75.8405,12761.0
2017-03-31 13:00:00,85.7,85.71,85.64,85.67,12168.0,75.8494,75.8582,75.7963,75.8228,12168.0
2017-03-31 13:10:00,85.68,85.74,85.67,85.68,5970.0,75.8317,75.8848,75.8228,75.8317,5970.0
2017-03-31 13:20:00,85.68,85.72,85.64,85.72,11343.0,75.8317,75.8671,75.7963,75.8671,11343.0
2017-03-31 13:30:00,85.72,85.72,85.63,85.65,17095.0,75.8671,75.8671,75.7874,75.8051,17095.0
2017-03-31 13:40:00,85.65,85.8,85.63,85.77,34215.0,75.8051,75.9379,75.7874,75.9113,34215.0
2017-03-31 13:50:00,85.77,85.83,85.76,85.8,8132.0,75.9113,75.9644,75.9025,75.9379,8132.0
2017-03-31 14:00:00,85.8,85.8,85.66,85.75,24524.0,75.9379,75.9379,75.814,75.8936,24524.0
2017-03-31 14:10:00,85.75,85.77,85.69,85.75,19935.0,75.8936,75.9113,75.8405,75.8936,19935.0
2017-03-31 14:20:00,85.75,85.86,85.74,85.84,19901.0,75.8936,75.991,75.8848,75.9733,19901.0
2017-03-31 14:30:00,85.85,86.0,85.83,85.93,32258.0,75.9821,76.1149,75.9644,76.053,32258.0
2017-03-31 14:40:00,85.96,86.0,85.92,85.95,18042.0,76.0795,76.1149,76.0441,76.0707,18042.0
2017-03-31 14:50:00,85.95,85.95,85.86,85.86,13088.0,76.0707,76.0707,75.991,75.991,13088.0
2017-03-31 15:00:00,85.87,86.03,85.86,86.01,37711.0,75.9998,76.1415,75.991,76.1238,37711.0
2017-03-31 15:10:00,86.02,86.04,85.96,86.0,30544.0,76.1326,76.1503,76.0795,76.1149,30544.0
2017-03-31 15:20:00,86.01,86.35,86.0,86.33,62506.0,76.1238,76.4247,76.1149,76.407,62506.0
2017-03-31 15:30:00,86.34,86.52,86.17,86.19,127148.0,76.4158,76.5751,76.2654,76.2831,127148.0
2017-03-31 15:40:00,86.18,86.29,86.14,86.17,95691.0,76.2742,76.3716,76.2388,76.2654,95691.0
2017-03-31 15:50:00,86.18,86.35,86.14,86.21,227452.0,76.2742,76.4247,76.2388,76.3008,227452.0
2017-04-03 09:30:00,86.22,86.39,85.92,86.06,32359.0,76.3096,76.4601,76.0441,76.168,32359.0
2017-04-03 09:40:00,86.06,86.08,85.73,85.81,16524.0,76.168,76.1857,75.8759,75.9467,16524.0
2017-04-03 09:50:00,85.81,85.89,85.66,85.66,21044.0,75.9467,76.0175,75.814,75.814,21044.0
2017-04-03 10:00:00,85.71,85.9,85.54,85.54,16431.0,75.8582,76.0264,75.7078,75.7078,16431.0
2017-04-03 10:10:00,85.5,85.68,85.48,85.62,11364.0,75.6724,75.8317,75.6547,75.7786,11364.0
2017-04-03 10:20:00,85.62,85.71,85.57,85.57,15511.0,75.7786,75.8582,75.7343,75.7343,15511.0
2017-04-03 10:30:00,85.58,85.75,85.54,85.74,22809.0,75.7432,75.8936,75.7078,75.8848,22809.0
2017-04-03 10:40:00,85.72,85.75,85.64,85.66,11402.0,75.8671,75.8936,75.7963,75.814,11402.0
2017-04-03 10:50:00,85.65,85.65,85.45,85.49,40332.0,75.8051,75.8051,75.6281,75.6635,40332.0
2017-04-03 11:00:00,85.48,85.53,85.23,85.28,19924.0,75.6547,75.6989,75.4334,75.4777,19924.0
2017-04-03 11:10:00,85.29,85.46,85.17,85.35,47557.0,75.4865,75.637,75.3803,75.5396,47557.0
2017-04-03 11:20:00,85.3,85.44,85.3,85.42,14552.0,75.4954,75.6193,75.4954,75.6016,14552.0
2017-04-03 11:30:00,85.42,85.43,85.2,85.21,11180.0,75.6016,75.6104,75.4069,75.4157,11180.0
2017-04-03 11:40:00,85.19,85.23,85.0,85.0,13402.0,75.398,75.4334,75.2298,75.2298,13402.0
2017-04-03 11:50:00,84.99,84.99,84.83,84.96,12348.0,75.221,75.221,75.0794,75.1944,12348.0
2017-04-03 12:00:00,84.96,84.99,84.79,84.86,20211.0,75.1944,75.221,75.044,75.1059,20211.0
2017-04-03 12:10:00,84.89,84.91,84.82,84.84,21623.0,75.1325,75.1502,75.0705,75.0882,21623.0
2017-04-03 12:20:00,84.84,84.85,84.79,84.85,24794.0,75.0882,75.0971,75.044,75.0971,24794.0
2017-04-03 12:30:00,84.85,84.92,84.79,84.91,34296.0,75.0971,75.159,75.044,75.1502,34296.0
2017-04-03 12:40:00,84.92,84.93,84.78,84.81,24849.0,75.159,75.1679,75.0351,75.0617,24849.0
2017-04-03 12:50:00,84.81,84.81,84.73,84.78,8322.0,75.0617,75.0617,74.9909,75.0351,8322.0
2017-04-03 13:00:00,84.78,84.81,84.72,84.72,11485.0,75.0351,75.0617,74.982,74.982,11485.0
2017-04-03 13:10:00,84.74,84.8,84.72,84.72,12673.0,74.9997,75.0528,74.982,74.982,12673.0
2017-04-03 13:20:00,84.72,84.76,84.66,84.66,9474.0,74.982,75.0174,74.9289,74.9289,9474.0
2017-04-03 13:30:00,84.67,84.69,84.57,84.59,15845.0,74.9378,74.9555,74.8493,74.867,15845.0
2017-04-03 13:40:00,84.61,84.61,84.52,84.6,15725.0,74.8847,74.8847,74.805,74.8758,15725.0
2017-04-03 13:50:00,84.6,84.64,84.58,84.62,21061.0,74.8758,74.9112,74.8581,74.8935,21061.0
2017-04-03 14:00:00,84.62,84.75,84.62,84.75,22968.0,74.8935,75.0086,74.8935,75.0086,22968.0
2017-04-03 14:10:00,84.75,84.78,84.64,84.66,18892.0,75.0086,75.0351,74.9112,74.9289,18892.0
2017-04-03 14:20:00,84.64,84.76,84.6,84.7,14296.0,74.9112,75.0174,74.8758,74.9643,14296.0
2017-04-03 14:30:00,84.7,84.73,84.59,84.64,17592.0,74.9643,74.9909,74.867,74.9112,17592.0
2017-04-03 14:40:00,84.64,84.9,84.64,84.88,27648.0,74.9112,75.1413,74.9112,75.1236,27648.0
2017-04-03 14:50:00,84.87,84.88,84.78,84.78,23194.0,75.1148,75.1236,75.0351,75.0351,23194.0
2017-04-03 15:00:00,84.78,84.85,84.78,84.81,19619.0,75.0351,75.0971,75.0351,75.0617,19619.0
2017-04-03 15:10:00,84.82,84.88,84.78,84.78,25035.0,75.0705,75.1236,75.0351,75.0351,25035.0
2017-04-03 15:20:00,84.81,84.88,84.77,84.78,23581.0,75.0617,75.1236,75.0263,75.0351,23581.0
2017-04-03 15:30:00,84.79,84.79,84.64,84.76,34128.0,75.044,75.044,74.9112,75.0174,34128.0
2017-04-03 15:40:00,84.77,84.82,84.73,84.75,41489.0,75.0263,75.0705,74.9909,75.0086,41489.0
2017-04-03 15:50:00,84.74,84.83,84.7,84.82,79504.0,74.9997,75.0794,74.9643,75.0705,79504.0
2017-04-04 09:30:00,84.22,84.68,84.22,84.62,75735.0,74.5395,74.9466,74.5395,74.8935,75735.0
2017-04-04 09:40:00,84.61,84.76,84.52,84.7,27319.0,74.8847,75.0174,74.805,74.9643,27319.0
2017-04-04 09:50:00,84.72,84.88,84.59,84.88,16676.0,74.982,75.1236,74.867,75.1236,16676.0
2017-04-04 10:00:00,84.87,84.9,84.68,84.75,26088.0,75.1148,75.1413,74.9466,75.0086,26088.0
2017-04-04 10:10:00,84.77,84.97,84.72,84.87,20588.0,75.0263,75.2033,74.982,75.1148,20588.0
2017-04-04 10:20:00,84.86,84.93,84.83,84.92,40175.0,75.1059,75.1679,75.0794,75.159,40175.0
2017-04-04 10:30:00,84.93,85.03,84.88,84.88,33386.0,75.1679,75.2564,75.1236,75.1236,33386.0
2017-04-04 10:40:00,84.88,84.99,84.82,84.94,17139.0,75.1236,75.221,75.0705,75.1767,17139.0
2017-04-04 10:50:00,84.93,84.97,84.86,84.9,15468.0,75.1679,75.2033,75.1059,75.1413,15468.0
2017-04-04 11:00:00,84.91,84.96,84.87,84.93,24221.0,75.1502,75.1944,75.1148,75.1679,24221.0
2017-04-04 11:10:00,84.92,85.07,84.9,85.06,18400.0,75.159,75.2918,75.1413,75.283,18400.0
2017-04-04 11:20:00,85.06,85.1,85.03,85.06,15975.0,75.283,75.3184,75.2564,75.283,15975.0
2017-04-04 11:30:00,85.06,85.06,84.96,85.0,14496.0,75.283,75.283,75.1944,75.2298,14496.0
2017-04-04 11:40:00,85.02,85.08,84.99,85.08,10487.0,75.2475,75.3007,75.221,75.3007,10487.0
2017-04-04 11:50:00,85.07,85.07,85.0,85.02,10466.0,75.2918,75.2918,75.2298,75.2475,10466.0
2017-04-04 12:00:00,85.0,85.0,84.89,84.92,12185.0,75.2298,75.2298,75.1325,75.159,12185.0
2017-04-04 12:10:00,84.92,85.03,84.85,84.86,48118.0,75.159,75.2564,75.0971,75.1059,48118.0
2017-04-04 12:20:00,84.87,84.92,84.83,84.84,60168.0,75.1148,75.159,75.0794,75.0882,60168.0
2017-04-04 12:30:00,84.84,84.87,84.83,84.85,13762.0,75.0882,75.1148,75.0794,75.0971,13762.0
2017-04-04 12:40:00,84.85,84.86,84.6,84.64,22304.0,75.0971,75.1059,74.8758,74.9112,22304.0
2017-04-04 12:50:00,84.64,84.64,84.56,84.56,7732.0,74.9112,74.9112,74.8404,74.8404,7732.0
2017-04-04 13:00:00,84.56,84.66,84.55,84.62,17446.0,74.8404,74.9289,74.8316,74.8935,17446.0
2017-04-04 13:10:00,84.63,84.68,84.62,84.67,8980.0,74.9024,74.9466,74.8935,74.9378,8980.0
2017-04-04 13:20:00,84.68,84.71,84.64,84.67,15455.0,74.9466,74.9732,74.9112,74.9378,15455.0
2017-04-04 13:30:00,84.67,84.75,84.65,84.75,23828.0,74.9378,75.0086,74.9201,75.0086,23828.0
2017-04-04 13:40:00,84.75,84.84,84.74,84.78,14883.0,75.0086,75.0882,74.9997,75.0351,14883.0
2017-04-04 13:50:00,84.79,84.8,84.76,84.76,9354.0,75.044,75.0528,75.0174,75.0174,9354.0
2017-04-04 14:00:00,84.77,84.89,84.76,84.85,16474.0,75.0263,75.1325,75.0174,75.0971,16474.0
2017-04-04 14:10:00,84.84,84.84,84.75,84.75,12284.0,75.0882,75.0882,75.0086,75.0086,12284.0
2017-04-04 14:20:00,84.76,84.76,84.71,84.75,13189.0,75.0174,75.0174,74.9732,75.0086,13189.0
2017-04-04 14:30:00,84.75,84.76,84.71,84.73,13478.0,75.0086,75.0174,74.9732,74.9909,13478.0
2017-04-04 14:40:00,84.73,84.77,84.72,84.74,14983.0,74.9909,75.0263,74.982,74.9997,14983.0
2017-04-04 14:50:00,84.73,84.74,84.61,84.62,17390.0,74.9909,74.9997,74.8847,74.8935,17390.0
2017-04-04 15:00:00,84.62,84.66,84.6,84.62,12689.0,74.8935,74.9289,74.8758,74.8935,12689.0
2017-04-04 15:10:00,84.62,84.64,84.55,84.55,17517.0,74.8935,74.9112,74.8316,74.8316,17517.0
2017-04-04 15:20:00,84.56,84.57,84.51,84.54,16891.0,74.8404,74.8493,74.7962,74.8227,16891.0
2017-04-04 15:30:00,84.54,84.57,84.54,84.56,39083.0,74.8227,74.8493,74.8227,74.8404,39083.0
2017-04-04 15:40:00,84.57,84.6,84.53,84.54,52438.0,74.8493,74.8758,74.8139,74.8227,52438.0
2017-04-04 15:50:00,84.54,84.54,84.48,84.51,100860.0,74.8227,74.8227,74.7696,74.7962,100860.0
2017-04-05 09:30:00,84.78,84.99,84.73,84.98,34981.0,75.0351,75.221,74.9909,75.2121,34981.0
2017-04-05 09:40:00,84.97,85.19,84.96,85.04,23138.0,75.2033,75.398,75.1944,75.2653,23138.0
2017-04-05 09:50:00,85.06,85.06,84.84,84.9,23796.0,75.283,75.283,75.0882,75.1413,23796.0
2017-04-05 10:00:00,84.88,85.14,84.87,84.92,31609.0,75.1236,75.3538,75.1148,75.159,31609.0
2017-04-05 10:10:00,84.92,84.92,84.8,84.88,12112.0,75.159,75.159,75.0528,75.1236,12112.0
2017-04-05 10:20:00,84.88,85.08,84.88,84.98,12729.0,75.1236,75.3007,75.1236,75.2121,12729.0
2017-04-05 10:30:00,84.98,84.99,84.83,84.86,18130.0,75.2121,75.221,75.0794,75.1059,18130.0
2017-04-05 10:40:00,84.88,84.9,84.82,84.82,16050.0,75.1236,75.1413,75.0705,75.0705,16050.0
2017-04-05 10:50:00,84.82,84.94,84.82,84.89,15766.0,75.0705,75.1767,75.0705,75.1325,15766.0
2017-04-05 11:00:00,84.9,84.99,84.85,84.89,14929.0,75.1413,75.221,75.0971,75.1325,14929.0
2017-04-05 11:10:00,84.89,84.95,84.89,84.93,9026.0,75.1325,75.1856,75.1325,75.1679,9026.0
2017-04-05 11:20:00,84.92,84.94,84.76,84.76,17573.0,75.159,75.1767,75.0174,75.0174,17573.0
2017-04-05 11:30:00,84.77,84.89,84.72,84.84,15165.0,75.0263,75.1325,74.982,75.0882,15165.0
2017-04-05 11:40:00,84.83,84.94,84.83,84.92,14053.0,75.0794,75.1767,75.0794,75.159,14053.0
2017-04-05 11:50:00,84.92,84.94,84.85,84.86,14926.0,75.159,75.1767,75.0971,75.1059,14926.0
2017-04-05 12:00:00,84.86,84.9,84.79,84.79,18659.0,75.1059,75.1413,75.044,75.044,18659.0
2017-04-05 12:10:00,84.78,84.78,84.71,84.73,12190.0,75.0351,75.0351,74.9732,74.9909,12190.0
2017-04-05 12:20:00,84.71,84.89,84.71,84.88,18084.0,74.9732,75.1325,74.9732,75.1236,18084.0
2017-04-05 12:30:00,84.88,84.91,84.81,84.85,15070.0,75.1236,75.1502,75.0617,75.0971,15070.0
2017-04-05 12:40:00,84.87,84.93,84.84,84.93,4207.0,75.1148,75.1679,75.0882,75.1679,4207.0
2017-04-05 12:50:00,84.94,84.94,84.83,84.86,35829.0,75.1767,75.1767,75.0794,75.1059,35829.0
2017-04-05 13:00:00,84.86,84.97,84.85,84.86,10158.0,75.1059,75.2033,75.0971,75.1059,10158.0
2017-04-05 13:10:00,84.88,84.88,84.82,84.82,8800.0,75.1236,75.1236,75.0705,75.0705,8800.0
2017-04-05 13:20:00,84.81,84.81,84.74,84.75,6225.0,75.0617,75.0617,74.9997,75.0086,6225.0
2017-04-05 13:30:00,84.74,84.87,84.74,84.86,23350.0,74.9997,75.1148,74.9997,75.1059,23350.0
2017-04-05 13:40:00,84.85,84.88,84.8,84.88,4496.0,75.0971,75.1236,75.0528,75.1236,4496.0
2017-04-05 13:50:00,84.88,84.92,84.87,84.9,9733.0,75.1236,75.159,75.1148,75.1413,9733.0
2017-04-05 14:00:00,84.89,84.89,84.77,84.86,19961.0,75.1325,75.1325,75.0263,75.1059,19961.0
2017-04-05 14:10:00,84.85,84.9,84.83,84.87,10148.0,75.0971,75.1413,75.0794,75.1148,10148.0
2017-04-05 14:20:00,84.87,84.91,84.82,84.89,15679.0,75.1148,75.1502,75.0705,75.1325,15679.0
2017-04-05 14:30:00,84.89,84.92,84.73,84.73,17922.0,75.1325,75.159,74.9909,74.9909,17922.0
2017-04-05 14:40:00,84.73,84.73,84.53,84.53,12967.0,74.9909,74.9909,74.8139,74.8139,12967.0
2017-04-05 14:50:00,84.54,84.54,84.28,84.28,17887.0,74.8227,74.8227,74.5926,74.5926,17887.0
2017-04-05 15:00:00,84.31,84.39,84.24,84.35,37873.0,74.6192,74.69,74.5572,74.6546,37873.0
2017-04-05 15:10:00,84.33,84.33,84.12,84.14,16937.0,74.6369,74.6369,74.451,74.4687,16937.0
2017-04-05 15:20:00,84.12,84.14,83.86,83.95,13082.0,74.451,74.4687,74.2209,74.3005,13082.0
2017-04-05 15:30:00,83.95,83.95,83.68,83.88,18182.0,74.3005,74.3005,74.0616,74.2386,18182.0
2017-04-05 15:40:00,83.9,84.01,83.83,83.88,58800.0,74.2563,74.3536,74.1943,74.2386,58800.0
2017-04-05 15:50:00,83.88,84.01,83.82,83.84,56067.0,74.2386,74.3536,74.1855,74.2032,56067.0
2017-04-06 09:30:00,83.9,83.9,83.38,83.9,22053.0,74.2563,74.2563,73.7961,74.2563,22053.0
2017-04-06 09:40:00,83.81,83.87,83.58,83.73,14579.0,74.1766,74.2297,73.9731,74.1058,14579.0
2017-04-06 09:50:00,83.75,84.07,83.73,84.07,17674.0,74.1235,74.4067,74.1058,74.4067,17674.0
2017-04-06 10:00:00,84.15,84.17,83.96,84.03,19244.0,74.4776,74.4953,74.3094,74.3713,19244.0
2017-04-06 10:10:00,84.06,84.12,83.91,84.02,5093.0,74.3979,74.451,74.2651,74.3625,5093.0
2017-04-06 10:20:00,83.95,84.07,83.87,84.07,11610.0,74.3005,74.4067,74.2297,74.4067,11610.0
2017-04-06 10:30:00,84.09,84.12,84.03,84.12,5425.0,74.4244,74.451,74.3713,74.451,5425.0
2017-04-06 10:40:00,84.11,84.12,83.94,84.04,5397.0,74.4421,74.451,74.2917,74.3802,5397.0
2017-04-06 10:50:00,84.1,84.21,84.09,84.15,5184.0,74.4333,74.5307,74.4244,74.4776,5184.0
2017-04-06 11:00:00,84.16,84.22,84.13,84.2,2485.0,74.4864,74.5395,74.4598,74.5218,2485.0
2017-04-06 11:10:00,84.22,84.34,84.2,84.28,8527.0,74.5395,74.6457,74.5218,74.5926,8527.0
2017-04-06 11:20:00,84.32,84.45,84.3,84.43,7855.0,74.628,74.7431,74.6103,74.7254,7855.0
2017-04-06 11:30:00,84.45,84.45,84.29,84.29,8703.0,74.7431,74.7431,74.6015,74.6015,8703.0
2017-04-06 11:40:00,84.32,84.4,84.3,84.35,5512.0,74.628,74.6988,74.6103,74.6546,5512.0
2017-04-06 11:50:00,84.32,84.44,84.31,84.44,5176.0,74.628,74.7342,74.6192,74.7342,5176.0
2017-04-06 12:00:00,84.44,84.44,84.32,84.32,6243.0,74.7342,74.7342,74.628,74.628,6243.0
2017-04-06 12:10:00,84.32,84.38,84.3,84.37,7578.0,74.628,74.6811,74.6103,74.6723,7578.0
2017-04-06 12:20:00,84.38,84.46,84.38,84.43,4138.0,74.6811,74.7519,74.6811,74.7254,4138.0
2017-04-06 12:30:00,84.46,84.51,84.36,84.48,17328.0,74.7519,74.7962,74.6634,74.7696,17328.0
2017-04-06 12:40:00,84.46,84.46,84.37,84.41,1838.0,74.7519,74.7519,74.6723,74.7077,1838.0
2017-04-06 12:50:00,84.42,84.53,84.42,84.51,7142.0,74.7165,74.8139,74.7165,74.7962,7142.0
2017-04-06 13:00:00,84.52,84.62,84.5,84.62,5902.0,74.805,74.8935,74.7873,74.8935,5902.0
2017-04-06 13:10:00,84.63,84.68,84.59,84.65,5100.0,74.9024,74.9466,74.867,74.9201,5100.0
2017-04-06 13:20:00,84.66,84.74,84.66,84.74,4360.0,74.9289,74.9997,74.9289,74.9997,4360.0
2017-04-06 13:30:00,84.74,84.76,84.63,84.64,7741.0,74.9997,75.0174,74.9024,74.9112,7741.0
2017-04-06 13:40:00,84.64,84.69,84.61,84.68,7747.0,74.9112,74.9555,74.8847,74.9466,7747.0
2017-04-06 13:50:00,84.66,84.71,84.6,84.6,4900.0,74.9289,74.9732,74.8758,74.8758,4900.0
2017-04-06 14:00:00,84.6,84.64,84.56,84.58,9395.0,74.8758,74.9112,74.8404,74.8581,9395.0
2017-04-06 14:10:00,84.57,84.59,84.53,84.54,6949.0,74.8493,74.867,74.8139,74.8227,6949.0
2017-04-06 14:20:00,84.54,84.57,84.43,84.43,7162.0,74.8227,74.8493,74.7254,74.7254,7162.0
2017-04-06 14:30:00,84.46,84.52,84.44,84.5,9651.0,74.7519,74.805,74.7342,74.7873,9651.0
2017-04-06 14:40:00,84.49,84.51,84.27,84.28,7900.0,74.7785,74.7962,74.5838,74.5926,7900.0
2017-04-06 14:50:00,84.29,84.29,84.17,84.22,9940.0,74.6015,74.6015,74.4953,74.5395,9940.0
2017-04-06 15:00:00,84.23,84.33,84.23,84.27,22384.0,74.5484,74.6369,74.5484,74.5838,22384.0
2017-04-06 15:10:00,84.28,84.34,84.24,84.34,17159.0,74.5926,74.6457,74.5572,74.6457,17159.0
2017-04-06 15:20:00,84.33,84.33,84.21,84.23,13339.0,74.6369,74.6369,74.5307,74.5484,13339.0
2017-04-06 15:30:00,84.22,84.23,84.14,84.17,36053.0,74.5395,74.5484,74.4687,74.4953,36053.0
2017-04-06 15:40:00,84.17,84.22,84.12,84.16,31185.0,74.4953,74.5395,74.451,74.4864,31185.0
2017-04-06 15:50:00,84.16,84.21,84.13,84.2,60089.0,74.4864,74.5307,74.4598,74.5218,60089.0
2017-04-07 09:30:00,84.17,84.39,84.04,84.2,9705.0,74.4953,74.69,74.3802,74.5218,9705.0
2017-04-07 09:40:00,84.23,84.25,84.04,84.09,6160.0,74.5484,74.5661,74.3802,74.4244,6160.0
2017-04-07 09:50:00,84.14,84.15,83.86,83.93,8390.0,74.4687,74.4776,74.2209,74.2828,8390.0
2017-04-07 10:00:00,83.94,84.1,83.83,83.87,17314.0,74.2917,74.4333,74.1943,74.2297,17314.0
2017-04-07 10:10:00,83.87,83.89,83.69,83.82,22722.0,74.2297,74.2474,74.0704,74.1855,22722.0
2017-04-07 10:20:00,83.82,83.85,83.74,83.81,26726.0,74.1855,74.212,74.1147,74.1766,26726.0
2017-04-07 10:30:00,83.83,84.04,83.82,84.01,20512.0,74.1943,74.3802,74.1855,74.3536,20512.0
2017-04-07 10:40:00,84.02,84.03,83.92,83.95,21634.0,74.3625,74.3713,74.274,74.3005,21634.0
2017-04-07 10:50:00,83.97,83.97,83.8,83.8,8545.0,74.3182,74.3182,74.1678,74.1678,8545.0
2017-04-07 11:00:00,83.84,83.91,83.82,83.91,18656.0,74.2032,74.2651,74.1855,74.2651,18656.0
2017-04-07 11:10:00,83.9,83.92,83.87,83.88,63813.0,74.2563,74.274,74.2297,74.2386,63813.0
2017-04-07 11:20:00,83.88,83.89,83.82,83.82,9666.0,74.2386,74.2474,74.1855,74.1855,9666.0
2017-04-07 11:30:00,83.83,83.84,83.74,83.76,19265.0,74.1943,74.2032,74.1147,74.1324,19265.0
2017-04-07 11:40:00,83.75,83.81,83.73,83.79,14574.0,74.1235,74.1766,74.1058,74.1589,14574.0
2017-04-07 11:50:00,83.79,83.89,83.79,83.83,11969.0,74.1589,74.2474,74.1589,74.1943,11969.0
2017-04-07 12:00:00,83.83,83.98,83.83,83.94,13670.0,74.1943,74.3271,74.1943,74.2917,13670.0
2017-04-07 12:10:00,83.94,83.99,83.94,83.95,10834.0,74.2917,74.3359,74.2917,74.3005,10834.0
2017-04-07 12:20:00,83.97,83.99,83.87,83.87,12405.0,74.3182,74.3359,74.2297,74.2297,12405.0
2017-04-07 12:30:00,83.88,83.92,83.81,83.81,7369.0,74.2386,74.274,74.1766,74.1766,7369.0
2017-04-07 12:40:00,83.8,83.85,83.76,83.81,11332.0,74.1678,74.212,74.1324,74.1766,11332.0
2017-04-07 12:50:00,83.81,83.82,83.76,83.77,24641.0,74.1766,74.1855,74.1324,74.1412,24641.0
2017-04-07 13:00:00,83.77,83.83,83.75,83.8,19424.0,74.1412,74.1943,74.1235,74.1678,19424.0
2017-04-07 13:10:00,83.81,83.88,83.79,83.86,24865.0,74.1766,74.2386,74.1589,74.2209,24865.0
2017-04-07 13:20:00,83.87,84.06,83.87,84.05,17458.0,74.2297,74.3979,74.2297,74.389,17458.0
2017-04-07 13:30:00,84.08,84.27,84.06,84.23,18166.0,74.4156,74.5838,74.3979,74.5484,18166.0
2017-04-07 13:40:00,84.23,84.36,84.23,84.35,17366.0,74.5484,74.6634,74.5484,74.6546,17366.0
2017-04-07 13:50:00,84.36,84.48,84.35,84.48,18361.0,74.6634,74.7696,74.6546,74.7696,18361.0
2017-04-07 14:00:00,84.48,84.58,84.43,84.44,13242.0,74.7696,74.8581,74.7254,74.7342,13242.0
2017-04-07 14:10:00,84.44,84.44,84.35,84.37,5622.0,74.7342,74.7342,74.6546,74.6723,5622.0
2017-04-07 14:20:00,84.38,84.4,84.35,84.37,4892.0,74.6811,74.6988,74.6546,74.6723,4892.0
2017-04-07 14:30:00,84.37,84.44,84.35,84.36,10810.0,74.6723,74.7342,74.6546,74.6634,10810.0
2017-04-07 14:40:00,84.34,84.39,84.31,84.38,6227.0,74.6457,74.69,74.6192,74.6811,6227.0
2017-04-07 14:50:00,84.36,84.37,84.27,84.27,6543.0,74.6634,74.6723,74.5838,74.5838,6543.0
2017-04-07 15:00:00,84.29,84.38,84.28,84.33,11219.0,74.6015,74.6811,74.5926,74.6369,11219.0
2017-04-07 15:10:00,84.32,84.41,84.32,84.39,8549.0,74.628,74.7077,74.628,74.69,8549.0
2017-04-07 15:20:00,84.38,84.43,84.35,84.38,12342.0,74.6811,74.7254,74.6546,74.6811,12342.0
2017-04-07 15:30:00,84.38,84.39,84.24,84.3,14006.0,74.6811,74.69,74.5572,74.6103,14006.0
2017-04-07 15:40:00,84.3,84.31,84.25,84.27,22404.0,74.6103,74.6192,74.5661,74.5838,22404.0
2017-04-07 15:50:00,84.27,84.32,84.2,84.25,78494.0,74.5838,74.628,74.5218,74.5661,78494.0
2017-04-10 09:30:00,84.32,84.32,83.98,84.19,9663.0,74.628,74.628,74.3271,74.513,9663.0
2017-04-10 09:40:00,84.23,84.33,84.17,84.22,3788.0,74.5484,74.6369,74.4953,74.5395,3788.0
2017-04-10 09:50:00,84.24,84.32,84.14,84.32,9235.0,74.5572,74.628,74.4687,74.628,9235.0
2017-04-10 10:00:00,84.32,84.39,84.22,84.23,5577.0,74.628,74.69,74.5395,74.5484,5577.0
2017-04-10 10:10:00,84.22,84.22,84.1,84.19,3800.0,74.5395,74.5395,74.4333,74.513,3800.0
2017-04-10 10:20:00,84.17,84.17,84.08,84.08,1455.0,74.4953,74.4953,74.4156,74.4156,1455.0
2017-04-10 10:30:00,84.08,84.24,84.07,84.18,18060.0,74.4156,74.5572,74.4067,74.5041,18060.0
2017-04-10 10:40:00,84.18,84.19,84.09,84.09,10688.0,74.5041,74.513,74.4244,74.4244,10688.0
2017-04-10 10:50:00,84.05,84.06,84.0,84.0,3269.0,74.389,74.3979,74.3448,74.3448,3269.0
2017-04-10 11:00:00,84.01,84.09,83.98,84.02,5712.0,74.3536,74.4244,74.3271,74.3625,5712.0
2017-04-10 11:10:00,84.05,84.14,84.03,84.05,6783.0,74.389,74.4687,74.3713,74.389,6783.0
2017-04-10 11:20:00,84.07,84.07,83.98,84.01,4230.0,74.4067,74.4067,74.3271,74.3536,4230.0
2017-04-10 11:30:00,84.01,84.02,83.73,83.76,9829.0,74.3536,74.3625,74.1058,74.1324,9829.0
2017-04-10 11:40:00,83.77,83.87,83.73,83.83,30963.0,74.1412,74.2297,74.1058,74.1943,30963.0
2017-04-10 11:50:00,83.83,83.93,83.82,83.87,4948.0,74.1943,74.2828,74.1855,74.2297,4948.0
2017-04-10 12:00:00,83.87,83.93,83.82,83.89,6470.0,74.2297,74.2828,74.1855,74.2474,6470.0
2017-04-10 12:10:00,83.87,83.91,83.74,83.76,9976.0,74.2297,74.2651,74.1147,74.1324,9976.0
2017-04-10 12:20:00,83.75,83.78,83.67,83.76,4332.0,74.1235,74.1501,74.0527,74.1324,4332.0
2017-04-10 12:30:00,83.73,83.88,83.71,83.86,3920.0,74.1058,74.2386,74.0881,74.2209,3920.0
2017-04-10 12:40:00,83.9,83.96,83.85,83.96,2101.0,74.2563,74.3094,74.212,74.3094,2101.0
2017-04-10 12:50:00,83.97,84.06,83.97,84.01,3172.0,74.3182,74.3979,74.3182,74.3536,3172.0
2017-04-10 13:00:00,84.0,84.08,83.97,84.03,7856.0,74.3448,74.4156,74.3182,74.3713,7856.0
2017-04-10 13:10:00,84.04,84.14,84.03,84.13,4630.0,74.3802,74.4687,74.3713,74.4598,4630.0
2017-04-10 13:20:00,84.12,84.19,84.11,84.13,5800.0,74.451,74.513,74.4421,74.4598,5800.0
2017-04-10 13:30:00,84.14,84.32,84.13,84.28,7186.0,74.4687,74.628,74.4598,74.5926,7186.0
2017-04-10 13:40:00,84.27,84.27,84.16,84.17,3376.0,74.5838,74.5838,74.4864,74.4953,3376.0
2017-04-10 13:50:00,84.17,84.22,84.15,84.18,4900.0,74.4953,74.5395,74.4776,74.5041,4900.0
2017-04-10 14:00:00,84.17,84.23,84.07,84.07,6800.0,74.4953,74.5484,74.4067,74.4067,6800.0
2017-04-10 14:10:00,84.07,84.16,84.06,84.12,6624.0,74.4067,74.4864,74.3979,74.451,6624.0
2017-04-10 14:20:00,84.14,84.15,84.04,84.05,12578.0,74.4687,74.4776,74.3802,74.389,12578.0
2017-04-10 14:30:00,84.05,84.1,83.98,83.98,6594.0,74.389,74.4333,74.3271,74.3271,6594.0
2017-04-10 14:40:00,83.98,84.16,83.98,84.13,5532.0,74.3271,74.4864,74.3271,74.4598,5532.0
2017-04-10 14:50:00,84.12,84.12,84.02,84.07,8625.0,74.451,74.451,74.3625,74.4067,8625.0
2017-04-10 15:00:00,84.07,84.09,83.98,83.98,14872.0,74.4067,74.4244,74.3271,74.3271,14872.0
2017-04-10 15:10:00,83.98,84.04,83.93,83.97,5635.0,74.3271,74.3802,74.2828,74.3182,5635.0
2017-04-10 15:20:00,83.97,83.99,83.83,83.84,9468.0,74.3182,74.3359,74.1943,74.2032,9468.0
2017-04-10 15:30:00,83.86,83.86,83.78,83.85,14599.0,74.2209,74.2209,74.1501,74.212,14599.0
2017-04-10 15:40:00,83.83,83.83,83.71,83.74,26372.0,74.1943,74.1943,74.0881,74.1147,26372.0
2017-04-10 15:50:00,83.7,83.74,83.67,83.73,65870.0,74.0793,74.1147,74.0527,74.1058,65870.0
2017-04-11 09:30:00,83.68,83.68,83.26,83.43,45383.0,74.0616,74.0616,73.6898,73.8403,45383.0
2017-04-11 09:40:00,83.44,83.62,83.25,83.57,34365.0,73.8492,74.0085,73.681,73.9642,34365.0
2017-04-11 09:50:00,83.55,83.55,83.16,83.3,16712.0,73.9465,73.9465,73.6013,73.7253,16712.0
2017-04-11 10:00:00,83.36,83.5,83.32,83.42,10789.0,73.7784,73.9023,73.743,73.8315,10789.0
2017-04-11 10:10:00,83.43,83.5,83.32,83.45,5723.0,73.8403,73.9023,73.743,73.858,5723.0
2017-04-11 10:20:00,83.47,83.47,83.29,83.4,5868.0,73.8757,73.8757,73.7164,73.8138,5868.0
2017-04-11 10:30:00,83.35,83.35,83.05,83.26,19777.0,73.7695,73.7695,73.504,73.6898,19777.0
2017-04-11 10:40:00,83.26,83.33,83.11,83.24,13700.0,73.6898,73.7518,73.5571,73.6721,13700.0
2017-04-11 10:50:00,83.22,83.26,83.09,83.24,25570.0,73.6544,73.6898,73.5394,73.6721,25570.0
2017-04-11 11:00:00,83.31,83.42,83.22,83.34,6504.0,73.7341,73.8315,73.6544,73.7607,6504.0
2017-04-11 11:10:00,83.28,83.38,83.23,83.38,4726.0,73.7076,73.7961,73.6633,73.7961,4726.0
2017-04-11 11:20:00,83.33,83.34,83.13,83.17,5707.0,73.7518,73.7607,73.5748,73.6102,5707.0
2017-04-11 11:30:00,83.19,83.43,83.17,83.39,5759.0,73.6279,73.8403,73.6102,73.8049,5759.0
2017-04-11 11:40:00,83.37,83.38,83.25,83.31,5452.0,73.7872,73.7961,73.681,73.7341,5452.0
2017-04-11 11:50:00,83.35,83.37,83.28,83.31,5152.0,73.7695,73.7872,73.7076,73.7341,5152.0
2017-04-11 12:00:00,83.33,83.42,83.27,83.35,3719.0,73.7518,73.8315,73.6987,73.7695,3719.0
2017-04-11 12:10:00,83.39,83.45,83.35,83.41,9324.0,73.8049,73.858,73.7695,73.8226,9324.0
2017-04-11 12:20:00,83.41,83.52,83.4,83.51,19460.0,73.8226,73.92,73.8138,73.9111,19460.0
2017-04-11 12:30:00,83.48,83.49,83.41,83.42,11225.0,73.8846,73.8934,73.8226,73.8315,11225.0
2017-04-11 12:40:00,83.4,83.53,83.37,83.49,33841.0,73.8138,73.9288,73.7872,73.8934,33841.0
2017-04-11 12:50:00,83.48,83.61,83.47,83.53,25253.0,73.8846,73.9996,73.8757,73.9288,25253.0
2017-04-11 13:00:00,83.52,83.61,83.51,83.51,6100.0,73.92,73.9996,73.9111,73.9111,6100.0
2017-04-11 13:10:00,83.51,83.55,83.45,83.52,4618.0,73.9111,73.9465,73.858,73.92,4618.0
2017-04-11 13:20:00,83.52,83.55,83.45,83.49,3443.0,73.92,73.9465,73.858,73.8934,3443.0
2017-04-11 13:30:00,83.48,83.54,83.44,83.52,5430.0,73.8846,73.9377,73.8492,73.92,5430.0
2017-04-11 13:40:00,83.54,83.55,83.44,83.47,5240.0,73.9377,73.9465,73.8492,73.8757,5240.0
2017-04-11 13:50:00,83.49,83.51,83.44,83.49,11789.0,73.8934,73.9111,73.8492,73.8934,11789.0
2017-04-11 14:00:00,83.49,83.5,83.41,83.45,11306.0,73.8934,73.9023,73.8226,73.858,11306.0
2017-04-11 14:10:00,83.47,83.47,83.26,83.27,11511.0,73.8757,73.8757,73.6898,73.6987,11511.0
2017-04-11 14:20:00,83.27,83.34,83.26,83.34,7630.0,73.6987,73.7607,73.6898,73.7607,7630.0
2017-04-11 14:30:00,83.38,83.4,83.36,83.37,7075.0,73.7961,73.8138,73.7784,73.7872,7075.0
2017-04-11 14:40:00,83.38,83.39,83.32,83.39,8489.0,73.7961,73.8049,73.743,73.8049,8489.0
2017-04-11 14:50:00,83.4,83.52,83.4,83.45,8292.0,73.8138,73.92,73.8138,73.858,8292.0
2017-04-11 15:00:00,83.44,83.44,83.35,83.42,14161.0,73.8492,73.8492,73.7695,73.8315,14161.0
2017-04-11 15:10:00,83.42,83.46,83.37,83.41,15597.0,73.8315,73.8669,73.7872,73.8226,15597.0
2017-04-11 15:20:00,83.42,83.44,83.39,83.4,12432.0,73.8315,73.8492,73.8049,73.8138,12432.0
2017-04-11 15:30:00,83.39,83.48,83.39,83.46,17960.0,73.8049,73.8846,73.8049,73.8669,17960.0
2017-04-11 15:40:00,83.46,83.48,83.37,83.39,34782.0,73.8669,73.8846,73.7872,73.8049,34782.0
2017-04-11 15:50:00,83.38,83.45,83.34,83.45,87732.0,73.7961,73.858,73.7607,73.858,87732.0
2017-04-12 09:30:00,83.39,83.47,83.13,83.22,31632.0,73.8049,73.8757,73.5748,73.6544,31632.0
2017-04-12 09:40:00,83.26,83.42,83.17,83.22,5784.0,73.6898,73.8315,73.6102,73.6544,5784.0
2017-04-12 09:50:00,83.17,83.28,83.06,83.15,5582.0,73.6102,73.7076,73.5128,73.5925,5582.0
2017-04-12 10:00:00,83.16,83.18,82.82,82.82,11879.0,73.6013,73.619,73.3004,73.3004,11879.0
2017-04-12 10:10:00,82.83,82.96,82.72,82.93,10510.0,73.3093,73.4243,73.2119,73.3978,10510.0
2017-04-12 10:20:00,82.93,82.95,82.72,82.72,5583.0,73.3978,73.4155,73.2119,73.2119,5583.0
2017-04-12 10:30:00,82.75,82.81,82.6,82.62,10742.0,73.2385,73.2916,73.1057,73.1234,10742.0
2017-04-12 10:40:00,82.66,82.66,82.51,82.59,7767.0,73.1588,73.1588,73.0261,73.0969,7767.0
2017-04-12 10:50:00,82.6,82.64,82.54,82.61,5899.0,73.1057,73.1411,73.0526,73.1146,5899.0
2017-04-12 11:00:00,82.61,82.69,82.55,82.69,8179.0,73.1146,73.1854,73.0615,73.1854,8179.0
2017-04-12 11:10:00,82.7,82.74,82.66,82.69,7718.0,73.1942,73.2296,73.1588,73.1854,7718.0
2017-04-12 11:20:00,82.7,82.72,82.64,82.67,6537.0,73.1942,73.2119,73.1411,73.1677,6537.0
2017-04-12 11:30:00,82.67,82.67,82.49,82.51,11193.0,73.1677,73.1677,73.0084,73.0261,11193.0
2017-04-12 11:40:00,82.51,82.63,82.51,82.62,14000.0,73.0261,73.1323,73.0261,73.1234,14000.0
2017-04-12 11:50:00,82.61,82.66,82.58,82.61,15014.0,73.1146,73.1588,73.088,73.1146,15014.0
2017-04-12 12:00:00,82.62,82.74,82.59,82.72,4842.0,73.1234,73.2296,73.0969,73.2119,4842.0
2017-04-12 12:10:00,82.71,82.79,82.71,82.72,8468.0,73.2031,73.2739,73.2031,73.2119,8468.0
2017-04-12 12:20:00,82.75,82.75,82.61,82.61,2300.0,73.2385,73.2385,73.1146,73.1146,2300.0
2017-04-12 12:30:00,82.62,82.7,82.61,82.69,4200.0,73.1234,73.1942,73.1146,73.1854,4200.0
2017-04-12 12:40:00,82.68,82.73,82.67,82.73,4898.0,73.1765,73.2208,73.1677,73.2208,4898.0
2017-04-12 12:50:00,82.69,82.69,82.57,82.59,25748.0,73.1854,73.1854,73.0792,73.0969,25748.0
2017-04-12 13:00:00,82.61,82.8,82.61,82.8,3904.0,73.1146,73.2827,73.1146,73.2827,3904.0
2017-04-12 13:10:00,82.77,82.84,82.74,82.81,4888.0,73.2562,73.3181,73.2296,73.2916,4888.0
2017-04-12 13:20:00,82.78,82.8,82.69,82.75,4500.0,73.265,73.2827,73.1854,73.2385,4500.0
2017-04-12 13:30:00,82.73,82.82,82.7,82.82,5365.0,73.2208,73.3004,73.1942,73.3004,5365.0
2017-04-12 13:40:00,82.84,82.89,82.82,82.86,4484.0,73.3181,73.3624,73.3004,73.3358,4484.0
2017-04-12 13:50:00,82.83,82.98,82.8,82.98,5042.0,73.3093,73.442,73.2827,73.442,5042.0
2017-04-12 14:00:00,82.95,83.04,82.95,82.99,14776.0,73.4155,73.4951,73.4155,73.4509,14776.0
2017-04-12 14:10:00,82.98,83.01,82.92,82.94,5456.0,73.442,73.4686,73.3889,73.4066,5456.0
2017-04-12 14:20:00,82.92,83.0,82.92,82.99,7950.0,73.3889,73.4597,73.3889,73.4509,7950.0
2017-04-12 14:30:00,82.97,83.02,82.87,82.88,30685.0,73.4332,73.4774,73.3447,73.3535,30685.0
2017-04-12 14:40:00,82.87,82.87,82.79,82.81,5786.0,73.3447,73.3447,73.2739,73.2916,5786.0
2017-04-12 14:50:00,82.81,82.89,82.8,82.87,6361.0,73.2916,73.3624,73.2827,73.3447,6361.0
2017-04-12 15:00:00,82.86,82.88,82.74,82.8,10420.0,73.3358,73.3535,73.2296,73.2827,10420.0
2017-04-12 15:10:00,82.81,82.88,82.69,82.69,15841.0,73.2916,73.3535,73.1854,73.1854,15841.0
2017-04-12 15:20:00,82.69,82.85,82.69,82.8,13874.0,73.1854,73.327,73.1854,73.2827,13874.0
2017-04-12 15:30:00,82.82,82.89,82.79,82.79,14391.0,73.3004,73.3624,73.2739,73.2739,14391.0
2017-04-12 15:40:00,82.8,82.85,82.73,82.74,26963.0,73.2827,73.327,73.2208,73.2296,26963.0
2017-04-12 15:50:00,82.74,82.88,82.72,82.82,57612.0,73.2296,73.3535,73.2119,73.3004,57612.0
2017-04-13 09:30:00,83.0,83.15,82.71,82.99,18204.0,73.4597,73.5925,73.2031,73.4509,18204.0
2017-04-13 09:40:00,82.93,83.02,82.88,82.93,12803.0,73.3978,73.4774,73.3535,73.3978,12803.0
2017-04-13 09:50:00,82.99,83.02,82.91,82.93,12369.0,73.4509,73.4774,73.3801,73.3978,12369.0
2017-04-13 10:00:00,82.98,83.14,82.95,83.05,5686.0,73.442,73.5836,73.4155,73.504,5686.0
2017-04-13 10:10:00,83.06,83.12,83.02,83.06,6628.0,73.5128,73.5659,73.4774,73.5128,6628.0
2017-04-13 10:20:00,83.09,83.12,82.8,82.84,8704.0,73.5394,73.5659,73.2827,73.3181,8704.0
2017-04-13 10:30:00,82.87,82.87,82.7,82.72,16024.0,73.3447,73.3447,73.1942,73.2119,16024.0
2017-04-13 10:40:00,82.7,82.83,82.69,82.81,15058.0,73.1942,73.3093,73.1854,73.2916,15058.0
2017-04-13 10:50:00,82.79,82.97,82.79,82.93,13251.0,73.2739,73.4332,73.2739,73.3978,13251.0
2017-04-13 11:00:00,82.96,82.98,82.88,82.92,16494.0,73.4243,73.442,73.3535,73.3889,16494.0
2017-04-13 11:10:00,82.93,83.0,82.88,82.9,15260.0,73.3978,73.4597,73.3535,73.3712,15260.0
2017-04-13 11:20:00,82.91,82.94,82.86,82.87,8464.0,73.3801,73.4066,73.3358,73.3447,8464.0
2017-04-13 11:30:00,82.87,82.9,82.86,82.89,14309.0,73.3447,73.3712,73.3358,73.3624,14309.0
2017-04-13 11:40:00,82.88,82.88,82.84,82.85,11596.0,73.3535,73.3535,73.3181,73.327,11596.0
2017-04-13 11:50:00,82.85,82.91,82.85,82.89,13132.0,73.327,73.3801,73.327,73.3624,13132.0
2017-04-13 12:00:00,82.89,82.9,82.77,82.77,23572.0,73.3624,73.3712,73.2562,73.2562,23572.0
2017-04-13 12:10:00,82.79,82.84,82.77,82.8,6576.0,73.2739,73.3181,73.2562,73.2827,6576.0
2017-04-13 12:20:00,82.82,82.83,82.77,82.82,3206.0,73.3004,73.3093,73.2562,73.3004,3206.0
2017-04-13 12:30:00,82.83,82.84,82.78,82.8,7398.0,73.3093,73.3181,73.265,73.2827,7398.0
2017-04-13 12:40:00,82.78,82.78,82.59,82.59,7708.0,73.265,73.265,73.0969,73.0969,7708.0
2017-04-13 12:50:00,82.57,82.66,82.57,82.59,17602.0,73.0792,73.1588,73.0792,73.0969,17602.0
2017-04-13 13:00:00,82.58,82.58,82.37,82.39,13225.0,73.088,73.088,72.9021,72.9198,13225.0
2017-04-13 13:10:00,82.4,82.43,82.35,82.43,11798.0,72.9287,72.9553,72.8844,72.9553,11798.0
2017-04-13 13:20:00,82.45,82.62,82.41,82.61,6113.0,72.973,73.1234,72.9376,73.1146,6113.0
2017-04-13 13:30:00,82.62,82.62,82.53,82.6,7743.0,73.1234,73.1234,73.0438,73.1057,7743.0
2017-04-13 13:40:00,82.59,82.61,82.44,82.5,7027.0,73.0969,73.1146,72.9641,73.0172,7027.0
2017-04-13 13:50:00,82.47,82.59,82.45,82.52,5151.0,72.9907,73.0969,72.973,73.0349,5151.0
2017-04-13 14:00:00,82.54,82.69,82.5,82.67,9231.0,73.0526,73.1854,73.0172,73.1677,9231.0
2017-04-13 14:10:00,82.68,82.73,82.64,82.69,9831.0,73.1765,73.2208,73.1411,73.1854,9831.0
2017-04-13 14:20:00,82.7,82.73,82.66,82.7,6965.0,73.1942,73.2208,73.1588,73.1942,6965.0
2017-04-13 14:30:00,82.7,82.74,82.65,82.65,10342.0,73.1942,73.2296,73.15,73.15,10342.0
2017-04-13 14:40:00,82.66,82.7,82.66,82.68,4600.0,73.1588,73.1942,73.1588,73.1765,4600.0
2017-04-13 14:50:00,82.67,82.68,82.61,82.64,8092.0,73.1677,73.1765,73.1146,73.1411,8092.0
2017-04-13 15:00:00,82.67,82.69,82.54,82.54,14363.0,73.1677,73.1854,73.0526,73.0526,14363.0
2017-04-13 15:10:00,82.54,82.54,82.42,82.49,18132.0,73.0526,73.0526,72.9464,73.0084,18132.0
2017-04-13 15:20:00,82.49,82.56,82.47,82.47,10706.0,73.0084,73.0703,72.9907,72.9907,10706.0
2017-04-13 15:30:00,82.47,82.54,82.31,82.33,24652.0,72.9907,73.0526,72.849,72.8667,24652.0
2017-04-13 15:40:00,82.33,82.52,82.3,82.5,28926.0,72.8667,73.0349,72.8402,73.0172,28926.0
2017-04-13 15:50:00,82.5,82.5,82.29,82.34,84126.0,73.0172,73.0172,72.8313,72.8756,84126.0
2017-04-17 09:30:00,82.53,82.86,82.47,82.65,23696.0,73.0438,73.3358,72.9907,73.15,23696.0
2017-04-17 09:40:00,82.51,82.72,82.45,82.6,21080.0,73.0261,73.2119,72.973,73.1057,21080.0
2017-04-17 09:50:00,82.63,82.72,82.55,82.63,6820.0,73.1323,73.2119,73.0615,73.1323,6820.0
2017-04-17 10:00:00,82.64,82.79,82.58,82.77,9947.0,73.1411,73.2739,73.088,73.2562,9947.0
2017-04-17 10:10:00,82.82,82.89,82.77,82.84,5866.0,73.3004,73.3624,73.2562,73.3181,5866.0
2017-04-17 10:20:00,82.83,82.89,82.76,82.8,4959.0,73.3093,73.3624,73.2473,73.2827,4959.0
2017-04-17 10:30:00,82.8,82.89,82.65,82.69,14094.0,73.2827,73.3624,73.15,73.1854,14094.0
2017-04-17 10:40:00,82.7,82.7,82.67,82.67,5988.0,73.1942,73.1942,73.1677,73.1677,5988.0
2017-04-17 10:50:00,82.7,82.88,82.7,82.86,9080.0,73.1942,73.3535,73.1942,73.3358,9080.0
2017-04-17 11:00:00,82.86,82.96,82.85,82.88,9509.0,73.3358,73.4243,73.327,73.3535,9509.0
2017-04-17 11:10:00,82.91,82.98,82.91,82.93,9521.0,73.3801,73.442,73.3801,73.3978,9521.0
2017-04-17 11:20:00,82.93,82.93,82.88,82.9,6346.0,73.3978,73.3978,73.3535,73.3712,6346.0
2017-04-17 11:30:00,82.92,82.99,82.91,82.97,10596.0,73.3889,73.4509,73.3801,73.4332,10596.0
2017-04-17 11:40:00,82.95,82.95,82.86,82.88,6229.0,73.4155,73.4155,73.3358,73.3535,6229.0
2017-04-17 11:50:00,82.87,82.91,82.83,82.87,7597.0,73.3447,73.3801,73.3093,73.3447,7597.0
2017-04-17 12:00:00,82.86,82.93,82.86,82.93,4099.0,73.3358,73.3978,73.3358,73.3978,4099.0
2017-04-17 12:10:00,82.93,82.98,82.93,82.97,6365.0,73.3978,73.442,73.3978,73.4332,6365.0
2017-04-17 12:20:00,83.0,83.03,82.96,82.98,7075.0,73.4597,73.4863,73.4243,73.442,7075.0
2017-04-17 12:30:00,82.99,83.0,82.94,82.95,5800.0,73.4509,73.4597,73.4066,73.4155,5800.0
2017-04-17 12:40:00,82.96,83.05,82.96,82.97,5787.0,73.4243,73.504,73.4243,73.4332,5787.0
2017-04-17 12:50:00,82.93,82.99,82.93,82.98,3723.0,73.3978,73.4509,73.3978,73.442,3723.0
2017-04-17 13:00:00,82.97,82.97,82.91,82.96,3619.0,73.4332,73.4332,73.3801,73.4243,3619.0
2017-04-17 13:10:00,82.99,83.03,82.95,82.99,6175.0,73.4509,73.4863,73.4155,73.4509,6175.0
2017-04-17 13:20:00,82.98,83.02,82.96,83.02,4303.0,73.442,73.4774,73.4243,73.4774,4303.0
2017-04-17 13:30:00,83.02,83.05,82.99,82.99,5724.0,73.4774,73.504,73.4509,73.4509,5724.0
2017-04-17 13:40:00,83.01,83.04,82.97,83.0,6834.0,73.4686,73.4951,73.4332,73.4597,6834.0
2017-04-17 13:50:00,82.99,83.0,82.95,82.98,4510.0,73.4509,73.4597,73.4155,73.442,4510.0
2017-04-17 14:00:00,82.98,83.01,82.95,82.95,4849.0,73.442,73.4686,73.4155,73.4155,4849.0
2017-04-17 14:10:00,82.95,82.98,82.94,82.94,3694.0,73.4155,73.442,73.4066,73.4066,3694.0
2017-04-17 14:20:00,82.94,82.96,82.91,82.93,7014.0,73.4066,73.4243,73.3801,73.3978,7014.0
2017-04-17 14:30:00,82.93,82.96,82.93,82.94,6751.0,73.3978,73.4243,73.3978,73.4066,6751.0
2017-04-17 14:40:00,82.94,82.97,82.92,82.92,5125.0,73.4066,73.4332,73.3889,73.3889,5125.0
2017-04-17 14:50:00,82.91,82.93,82.81,82.86,7654.0,73.3801,73.3978,73.2916,73.3358,7654.0
2017-04-17 15:00:00,82.86,82.9,82.83,82.84,6560.0,73.3358,73.3712,73.3093,73.3181,6560.0
2017-04-17 15:10:00,82.85,82.97,82.8,82.94,8750.0,73.327,73.4332,73.2827,73.4066,8750.0
2017-04-17 15:20:00,82.95,83.02,82.89,83.0,7836.0,73.4155,73.4774,73.3624,73.4597,7836.0
2017-04-17 15:30:00,82.98,83.0,82.93,83.0,7797.0,73.442,73.4597,73.3978,73.4597,7797.0
2017-04-17 15:40:00,83.0,83.08,82.97,83.07,22312.0,73.4597,73.5305,73.4332,73.5217,22312.0
2017-04-17 15:50:00,83.07,83.14,82.99,83.08,63981.0,73.5217,73.5836,73.4509,73.5305,63981.0
2017-04-18 09:30:00,82.85,83.18,82.67,83.17,7989.0,73.327,73.619,73.1677,73.6102,7989.0
2017-04-18 09:40:00,83.12,83.17,83.02,83.06,17124.0,73.5659,73.6102,73.4774,73.5128,17124.0
2017-04-18 09:50:00,83.04,83.11,82.94,83.04,19620.0,73.4951,73.5571,73.4066,73.4951,19620.0
2017-04-18 10:00:00,83.07,83.12,82.9,82.93,8371.0,73.5217,73.5659,73.3712,73.3978,8371.0
2017-04-18 10:10:00,82.96,82.97,82.75,82.75,9108.0,73.4243,73.4332,73.2385,73.2385,9108.0
2017-04-18 10:20:00,82.75,82.76,82.71,82.71,3500.0,73.2385,73.2473,73.2031,73.2031,3500.0
2017-04-18 10:30:00,82.73,82.89,82.71,82.87,6819.0,73.2208,73.3624,73.2031,73.3447,6819.0
2017-04-18 10:40:00,82.87,82.91,82.82,82.87,8279.0,73.3447,73.3801,73.3004,73.3447,8279.0
2017-04-18 10:50:00,82.87,82.89,82.78,82.84,10465.0,73.3447,73.3624,73.265,73.3181,10465.0
2017-04-18 11:00:00,82.89,83.03,82.86,83.03,8855.0,73.3624,73.4863,73.3358,73.4863,8855.0
2017-04-18 11:10:00,83.01,83.08,82.99,83.0,8742.0,73.4686,73.5305,73.4509,73.4597,8742.0
2017-04-18 11:20:00,83.0,83.02,82.96,82.98,6638.0,73.4597,73.4774,73.4243,73.442,6638.0
2017-04-18 11:30:00,82.97,82.98,82.72,82.72,7391.0,73.4332,73.442,73.2119,73.2119,7391.0
2017-04-18 11:40:00,82.75,82.79,82.7,82.77,5099.0,73.2385,73.2739,73.1942,73.2562,5099.0
2017-04-18 11:50:00,82.77,82.79,82.69,82.7,3480.0,73.2562,73.2739,73.1854,73.1942,3480.0
2017-04-18 12:00:00,82.66,82.67,82.58,82.59,4819.0,73.1588,73.1677,73.088,73.0969,4819.0
2017-04-18 12:10:00,82.59,82.61,82.56,82.57,3294.0,73.0969,73.1146,73.0703,73.0792,3294.0
2017-04-18 12:20:00,82.58,82.69,82.58,82.66,3823.0,73.088,73.1854,73.088,73.1588,3823.0
2017-04-18 12:30:00,82.64,82.65,82.53,82.54,4571.0,73.1411,73.15,73.0438,73.0526,4571.0
2017-04-18 12:40:00,82.55,82.64,82.55,82.6,10679.0,73.0615,73.1411,73.0615,73.1057,10679.0
2017-04-18 12:50:00,82.61,82.7,82.55,82.57,12417.0,73.1146,73.1942,73.0615,73.0792,12417.0
2017-04-18 13:00:00,82.56,82.58,82.48,82.58,5568.0,73.0703,73.088,72.9995,73.088,5568.0
2017-04-18 13:10:00,82.58,82.64,82.53,82.62,9872.0,73.088,73.1411,73.0438,73.1234,9872.0
2017-04-18 13:20:00,82.63,82.67,82.61,82.66,6427.0,73.1323,73.1677,73.1146,73.1588,6427.0
2017-04-18 13:30:00,82.67,82.7,82.63,82.65,6554.0,73.1677,73.1942,73.1323,73.15,6554.0
2017-04-18 13:40:00,82.65,82.68,82.65,82.66,3177.0,73.15,73.1765,73.15,73.1588,3177.0
2017-04-18 13:50:00,82.68,82.68,82.59,82.6,6074.0,73.1765,73.1765,73.0969,73.1057,6074.0
2017-04-18 14:00:00,82.6,82.72,82.6,82.69,6990.0,73.1057,73.2119,73.1057,73.1854,6990.0
2017-04-18 14:10:00,82.68,82.71,82.65,82.67,8373.0,73.1765,73.2031,73.15,73.1677,8373.0
2017-04-18 14:20:00,82.67,82.69,82.61,82.63,12017.0,73.1677,73.1854,73.1146,73.1323,12017.0
2017-04-18 14:30:00,82.64,82.72,82.62,82.64,14040.0,73.1411,73.2119,73.1234,73.1411,14040.0
2017-04-18 14:40:00,82.64,82.68,82.57,82.58,13000.0,73.1411,73.1765,73.0792,73.088,13000.0
2017-04-18 14:50:00,82.58,82.61,82.55,82.56,14138.0,73.088,73.1146,73.0615,73.0703,14138.0
2017-04-18 15:00:00,82.58,82.62,82.53,82.55,13327.0,73.088,73.1234,73.0438,73.0615,13327.0
2017-04-18 15:10:00,82.54,82.61,82.5,82.57,15283.0,73.0526,73.1146,73.0172,73.0792,15283.0
2017-04-18 15:20:00,82.58,82.62,82.53,82.57,19146.0,73.088,73.1234,73.0438,73.0792,19146.0
2017-04-18 15:30:00,82.58,82.6,82.5,82.58,28275.0,73.088,73.1057,73.0172,73.088,28275.0
2017-04-18 15:40:00,82.59,82.65,82.58,82.61,29600.0,73.0969,73.15,73.088,73.1146,29600.0
2017-04-18 15:50:00,82.61,82.68,82.57,82.63,72017.0,73.1146,73.1765,73.0792,73.1323,72017.0
2017-04-19 09:30:00,82.73,83.22,82.73,83.09,10811.0,73.2208,73.6544,73.2208,73.5394,10811.0
2017-04-19 09:40:00,83.11,83.11,82.9,83.05,12823.0,73.5571,73.5571,73.3712,73.504,12823.0
2017-04-19 09:50:00,83.05,83.38,83.03,83.31,9563.0,73.504,73.7961,73.4863,73.7341,9563.0
2017-04-19 10:00:00,83.28,83.28,83.0,83.01,8722.0,73.7076,73.7076,73.4597,73.4686,8722.0
2017-04-19 10:10:00,83.0,83.1,82.97,83.03,10495.0,73.4597,73.5482,73.4332,73.4863,10495.0
2017-04-19 10:20:00,83.03,83.05,82.92,83.03,9365.0,73.4863,73.504,73.3889,73.4863,9365.0
2017-04-19 10:30:00,83.04,83.09,82.99,82.99,6382.0,73.4951,73.5394,73.4509,73.4509,6382.0
2017-04-19 10:40:00,82.99,83.12,82.98,83.07,11417.0,73.4509,73.5659,73.442,73.5217,11417.0
2017-04-19 10:50:00,83.03,83.14,83.01,83.12,10659.0,73.4863,73.5836,73.4686,73.5659,10659.0
2017-04-19 11:00:00,83.11,83.15,83.09,83.13,5836.0,73.5571,73.5925,73.5394,73.5748,5836.0
2017-04-19 11:10:00,83.12,83.29,83.12,83.25,10900.0,73.5659,73.7164,73.5659,73.681,10900.0
2017-04-19 11:20:00,83.26,83.3,83.17,83.22,9733.0,73.6898,73.7253,73.6102,73.6544,9733.0
2017-04-19 11:30:00,83.24,83.32,83.18,83.28,12441.0,73.6721,73.743,73.619,73.7076,12441.0
2017-04-19 11:40:00,83.27,83.27,83.14,83.2,10074.0,73.6987,73.6987,73.5836,73.6367,10074.0
2017-04-19 11:50:00,83.2,83.28,83.15,83.19,11505.0,73.6367,73.7076,73.5925,73.6279,11505.0
2017-04-19 12:00:00,83.19,83.26,83.19,83.24,11159.0,73.6279,73.6898,73.6279,73.6721,11159.0
2017-04-19 12:10:00,83.23,83.29,83.19,83.27,5787.0,73.6633,73.7164,73.6279,73.6987,5787.0
2017-04-19 12:20:00,83.27,83.34,83.25,83.29,4000.0,73.6987,73.7607,73.681,73.7164,4000.0
2017-04-19 12:30:00,83.29,83.3,83.18,83.2,14039.0,73.7164,73.7253,73.619,73.6367,14039.0
2017-04-19 12:40:00,83.2,83.26,83.2,83.23,9528.0,73.6367,73.6898,73.6367,73.6633,9528.0
2017-04-19 12:50:00,83.23,83.32,83.19,83.3,6400.0,73.6633,73.743,73.6279,73.7253,6400.0
2017-04-19 13:00:00,83.26,83.28,83.2,83.26,9905.0,73.6898,73.7076,73.6367,73.6898,9905.0
2017-04-19 13:10:00,83.24,83.33,83.21,83.32,10988.0,73.6721,73.7518,73.6456,73.743,10988.0
2017-04-19 13:20:00,83.33,83.4,83.33,83.4,10600.0,73.7518,73.8138,73.7518,73.8138,10600.0
2017-04-19 13:30:00,83.4,83.42,83.39,83.39,6367.0,73.8138,73.8315,73.8049,73.8049,6367.0
2017-04-19 13:40:00,83.41,83.47,83.39,83.47,16954.0,73.8226,73.8757,73.8049,73.8757,16954.0
2017-04-19 13:50:00,83.47,83.48,83.36,83.42,7329.0,73.8757,73.8846,73.7784,73.8315,7329.0
2017-04-19 14:00:00,83.42,83.42,83.26,83.26,7342.0,73.8315,73.8315,73.6898,73.6898,7342.0
2017-04-19 14:10:00,83.25,83.3,83.2,83.29,14591.0,73.681,73.7253,73.6367,73.7164,14591.0
2017-04-19 14:20:00,83.3,83.36,83.28,83.34,9706.0,73.7253,73.7784,73.7076,73.7607,9706.0
2017-04-19 14:30:00,83.34,83.43,83.32,83.39,9311.0,73.7607,73.8403,73.743,73.8049,9311.0
2017-04-19 14:40:00,83.39,83.4,83.28,83.3,14703.0,73.8049,73.8138,73.7076,73.7253,14703.0
2017-04-19 14:50:00,83.3,83.32,83.24,83.32,16090.0,73.7253,73.743,73.6721,73.743,16090.0
2017-04-19 15:00:00,83.31,83.35,83.26,83.31,12783.0,73.7341,73.7695,73.6898,73.7341,12783.0
2017-04-19 15:10:00,83.32,83.36,83.32,83.36,10375.0,73.743,73.7784,73.743,73.7784,10375.0
2017-04-19 15:20:00,83.36,83.37,83.25,83.26,16514.0,73.7784,73.7872,73.681,73.6898,16514.0
2017-04-19 15:30:00,83.26,83.32,83.18,83.3,32205.0,73.6898,73.743,73.619,73.7253,32205.0
2017-04-19 15:40:00,83.29,83.34,83.26,83.29,42170.0,73.7164,73.7607,73.6898,73.7164,42170.0
2017-04-19 15:50:00,83.3,83.4,83.29,83.36,63922.0,73.7253,73.8138,73.7164,73.7784,63922.0
2017-04-20 09:30:00,83.68,83.7,83.39,83.52,15654.0,74.0616,74.0793,73.8049,73.92,15654.0
2017-04-20 09:40:00,83.54,83.64,83.44,83.58,18032.0,73.9377,74.0262,73.8492,73.9731,18032.0
2017-04-20 09:50:00,83.61,83.69,83.57,83.6,16298.0,73.9996,74.0704,73.9642,73.9908,16298.0
2017-04-20 10:00:00,83.64,83.65,83.48,83.58,12976.0,74.0262,74.035,73.8846,73.9731,12976.0
2017-04-20 10:10:00,83.61,83.61,83.52,83.58,6476.0,73.9996,73.9996,73.92,73.9731,6476.0
2017-04-20 10:20:00,83.59,83.63,83.49,83.54,11716.0,73.9819,74.0173,73.8934,73.9377,11716.0
2017-04-20 10:30:00,83.57,83.59,83.48,83.52,4200.0,73.9642,73.9819,73.8846,73.92,4200.0
2017-04-20 10:40:00,83.54,83.62,83.53,83.6,8408.0,73.9377,74.0085,73.9288,73.9908,8408.0
2017-04-20 10:50:00,83.61,83.68,83.6,83.65,5075.0,73.9996,74.0616,73.9908,74.035,5075.0
2017-04-20 11:00:00,83.65,83.65,83.55,83.59,7460.0,74.035,74.035,73.9465,73.9819,7460.0
2017-04-20 11:10:00,83.63,83.66,83.58,83.62,4412.0,74.0173,74.0439,73.9731,74.0085,4412.0
2017-04-20 11:20:00,83.64,83.67,83.59,83.64,4210.0,74.0262,74.0527,73.9819,74.0262,4210.0
2017-04-20 11:30:00,83.64,83.65,83.6,83.64,5701.0,74.0262,74.035,73.9908,74.0262,5701.0
2017-04-20 11:40:00,83.63,83.73,83.63,83.69,15780.0,74.0173,74.1058,74.0173,74.0704,15780.0
2017-04-20 11:50:00,83.68,83.86,83.67,83.82,7177.0,74.0616,74.2209,74.0527,74.1855,7177.0
2017-04-20 12:00:00,83.85,83.9,83.85,83.9,6091.0,74.212,74.2563,74.212,74.2563,6091.0
2017-04-20 12:10:00,83.92,83.93,83.89,83.92,2600.0,74.274,74.2828,74.2474,74.274,2600.0
2017-04-20 12:20:00,83.95,83.98,83.93,83.95,5714.0,74.3005,74.3271,74.2828,74.3005,5714.0
2017-04-20 12:30:00,83.95,83.98,83.93,83.95,3200.0,74.3005,74.3271,74.2828,74.3005,3200.0
2017-04-20 12:40:00,83.93,83.97,83.9,83.96,5054.0,74.2828,74.3182,74.2563,74.3094,5054.0
2017-04-20 12:50:00,83.96,83.99,83.92,83.93,6561.0,74.3094,74.3359,74.274,74.2828,6561.0
2017-04-20 13:00:00,83.94,83.98,83.92,83.96,5559.0,74.2917,74.3271,74.274,74.3094,5559.0
2017-04-20 13:10:00,83.94,83.98,83.91,83.93,9422.0,74.2917,74.3271,74.2651,74.2828,9422.0
2017-04-20 13:20:00,83.93,84.0,83.92,84.0,11272.0,74.2828,74.3448,74.274,74.3448,11272.0
2017-04-20 13:30:00,84.0,84.04,83.97,84.04,9104.0,74.3448,74.3802,74.3182,74.3802,9104.0
2017-04-20 13:40:00,84.05,84.11,84.04,84.1,7958.0,74.389,74.4421,74.3802,74.4333,7958.0
2017-04-20 13:50:00,84.12,84.2,84.11,84.16,5002.0,74.451,74.5218,74.4421,74.4864,5002.0
2017-04-20 14:00:00,84.19,84.19,84.06,84.06,3712.0,74.513,74.513,74.3979,74.3979,3712.0
2017-04-20 14:10:00,84.06,84.06,83.98,84.03,6475.0,74.3979,74.3979,74.3271,74.3713,6475.0
2017-04-20 14:20:00,84.03,84.07,84.01,84.05,5629.0,74.3713,74.4067,74.3536,74.389,5629.0
2017-04-20 14:30:00,84.03,84.07,83.94,84.03,24127.0,74.3713,74.4067,74.2917,74.3713,24127.0
2017-04-20 14:40:00,84.04,84.05,83.85,83.89,57542.0,74.3802,74.389,74.212,74.2474,57542.0
2017-04-20 14:50:00,83.9,83.91,83.83,83.86,15802.0,74.2563,74.2651,74.1943,74.2209,15802.0
2017-04-20 15:00:00,83.83,83.97,83.82,83.97,12283.0,74.1943,74.3182,74.1855,74.3182,12283.0
2017-04-20 15:10:00,83.96,84.06,83.96,84.0,10199.0,74.3094,74.3979,74.3094,74.3448,10199.0
2017-04-20 15:20:00,84.0,84.08,83.96,84.08,39733.0,74.3448,74.4156,74.3094,74.4156,39733.0
2017-04-20 15:30:00,84.07,84.1,84.05,84.08,13099.0,74.4067,74.4333,74.389,74.4156,13099.0
2017-04-20 15:40:00,84.08,84.2,84.07,84.19,24082.0,74.4156,74.5218,74.4067,74.513,24082.0
2017-04-20 15:50:00,84.2,84.25,84.09,84.09,60541.0,74.5218,74.5661,74.4244,74.4244,60541.0
2017-04-21 09:30:00,84.02,84.08,83.88,83.95,44408.0,74.3625,74.4156,74.2386,74.3005,44408.0
2017-04-21 09:40:00,83.98,84.04,83.93,84.0,4249.0,74.3271,74.3802,74.2828,74.3448,4249.0
2017-04-21 09:50:00,83.97,84.04,83.78,83.83,33463.0,74.3182,74.3802,74.1501,74.1943,33463.0
2017-04-21 10:00:00,83.82,83.87,83.75,83.84,39582.0,74.1855,74.2297,74.1235,74.2032,39582.0
2017-04-21 10:10:00,83.85,83.87,83.72,83.87,4968.0,74.212,74.2297,74.097,74.2297,4968.0
2017-04-21 10:20:00,83.84,83.86,83.76,83.84,42896.0,74.2032,74.2209,74.1324,74.2032,42896.0
2017-04-21 10:30:00,83.85,83.85,83.76,83.83,15931.0,74.212,74.212,74.1324,74.1943,15931.0
2017-04-21 10:40:00,83.83,83.95,83.82,83.87,10697.0,74.1943,74.3005,74.1855,74.2297,10697.0
2017-04-21 10:50:00,83.86,83.9,83.85,83.9,4873.0,74.2209,74.2563,74.212,74.2563,4873.0
2017-04-21 11:00:00,83.9,83.9,83.82,83.86,4837.0,74.2563,74.2563,74.1855,74.2209,4837.0
2017-04-21 11:10:00,83.85,83.88,83.82,83.84,9337.0,74.212,74.2386,74.1855,74.2032,9337.0
2017-04-21 11:20:00,83.86,83.97,83.85,83.95,8479.0,74.2209,74.3182,74.212,74.3005,8479.0
2017-04-21 11:30:00,83.93,84.0,83.93,83.99,5214.0,74.2828,74.3448,74.2828,74.3359,5214.0
2017-04-21 11:40:00,83.99,84.03,83.96,84.01,8736.0,74.3359,74.3713,74.3094,74.3536,8736.0
2017-04-21 11:50:00,84.02,84.08,84.0,84.03,6510.0,74.3625,74.4156,74.3448,74.3713,6510.0
2017-04-21 12:00:00,84.04,84.06,83.93,83.93,6473.0,74.3802,74.3979,74.2828,74.2828,6473.0
2017-04-21 12:10:00,83.96,83.97,83.85,83.87,5926.0,74.3094,74.3182,74.212,74.2297,5926.0
2017-04-21 12:20:00,83.87,83.91,83.82,83.82,2471.0,74.2297,74.2651,74.1855,74.1855,2471.0
2017-04-21 12:30:00,83.82,83.83,83.77,83.77,6666.0,74.1855,74.1943,74.1412,74.1412,6666.0
2017-04-21 12:40:00,83.77,83.79,83.71,83.74,5650.0,74.1412,74.1589,74.0881,74.1147,5650.0
2017-04-21 12:50:00,83.75,83.79,83.71,83.71,3215.0,74.1235,74.1589,74.0881,74.0881,3215.0
2017-04-21 13:00:00,83.72,83.74,83.68,83.71,7495.0,74.097,74.1147,74.0616,74.0881,7495.0
2017-04-21 13:10:00,83.72,83.72,83.59,83.7,24391.0,74.097,74.097,73.9819,74.0793,24391.0
2017-04-21 13:20:00,83.7,83.8,83.69,83.77,5413.0,74.0793,74.1678,74.0704,74.1412,5413.0
2017-04-21 13:30:00,83.76,83.77,83.74,83.76,6995.0,74.1324,74.1412,74.1147,74.1324,6995.0
2017-04-21 13:40:00,83.76,83.78,83.75,83.77,2700.0,74.1324,74.1501,74.1235,74.1412,2700.0
2017-04-21 13:50:00,83.77,83.87,83.74,83.87,5053.0,74.1412,74.2297,74.1147,74.2297,5053.0
2017-04-21 14:00:00,83.86,83.86,83.82,83.85,4179.0,74.2209,74.2209,74.1855,74.212,4179.0
2017-04-21 14:10:00,83.84,83.87,83.77,83.77,5611.0,74.2032,74.2297,74.1412,74.1412,5611.0
2017-04-21 14:20:00,83.77,83.86,83.77,83.82,10542.0,74.1412,74.2209,74.1412,74.1855,10542.0
2017-04-21 14:30:00,83.82,83.83,83.77,83.81,10772.0,74.1855,74.1943,74.1412,74.1766,10772.0
2017-04-21 14:40:00,83.8,83.8,83.73,83.75,14975.0,74.1678,74.1678,74.1058,74.1235,14975.0
2017-04-21 14:50:00,83.74,83.79,83.72,83.78,6324.0,74.1147,74.1589,74.097,74.1501,6324.0
2017-04-21 15:00:00,83.78,83.78,83.68,83.75,10490.0,74.1501,74.1501,74.0616,74.1235,10490.0
2017-04-21 15:10:00,83.75,83.79,83.71,83.78,12526.0,74.1235,74.1589,74.0881,74.1501,12526.0
2017-04-21 15:20:00,83.77,83.85,83.73,83.83,14550.0,74.1412,74.212,74.1058,74.1943,14550.0
2017-04-21 15:30:00,83.82,83.85,83.76,83.84,12782.0,74.1855,74.212,74.1324,74.2032,12782.0
2017-04-21 15:40:00,83.85,83.88,83.78,83.83,22211.0,74.212,74.2386,74.1501,74.1943,22211.0
2017-04-21 15:50:00,83.82,83.82,83.69,83.73,78308.0,74.1855,74.1855,74.0704,74.1058,78308.0
2017-04-24 09:30:00,84.77,84.86,84.53,84.78,12875.0,75.0263,75.1059,74.8139,75.0351,12875.0
2017-04-24 09:40:00,84.79,84.81,84.54,84.65,6298.0,75.044,75.0617,74.8227,74.9201,6298.0
2017-04-24 09:50:00,84.68,84.76,84.65,84.72,5331.0,74.9466,75.0174,74.9201,74.982,5331.0
2017-04-24 10:00:00,84.71,84.79,84.71,84.76,11726.0,74.9732,75.044,74.9732,75.0174,11726.0
2017-04-24 10:10:00,84.78,84.9,84.69,84.85,5876.0,75.0351,75.1413,74.9555,75.0971,5876.0
2017-04-24 10:20:00,84.85,84.94,84.85,84.89,16146.0,75.0971,75.1767,75.0971,75.1325,16146.0
2017-04-24 10:30:00,84.89,84.97,84.81,84.81,8948.0,75.1325,75.2033,75.0617,75.0617,8948.0
2017-04-24 10:40:00,84.79,84.81,84.66,84.73,7749.0,75.044,75.0617,74.9289,74.9909,7749.0
2017-04-24 10:50:00,84.71,84.74,84.67,84.7,7954.0,74.9732,74.9997,74.9378,74.9643,7954.0
2017-04-24 11:00:00,84.71,84.73,84.55,84.57,17400.0,74.9732,74.9909,74.8316,74.8493,17400.0
2017-04-24 11:10:00,84.55,84.55,84.42,84.42,6351.0,74.8316,74.8316,74.7165,74.7165,6351.0
2017-04-24 11:20:00,84.45,84.51,84.44,84.5,5786.0,74.7431,74.7962,74.7342,74.7873,5786.0
2017-04-24 11:30:00,84.51,84.54,84.42,84.54,5600.0,74.7962,74.8227,74.7165,74.8227,5600.0
2017-04-24 11:40:00,84.54,84.56,84.39,84.41,6335.0,74.8227,74.8404,74.69,74.7077,6335.0
2017-04-24 11:50:00,84.41,84.42,84.32,84.41,5458.0,74.7077,74.7165,74.628,74.7077,5458.0
2017-04-24 12:00:00,84.41,84.54,84.41,84.54,5371.0,74.7077,74.8227,74.7077,74.8227,5371.0
2017-04-24 12:10:00,84.54,84.54,84.49,84.49,3615.0,74.8227,74.8227,74.7785,74.7785,3615.0
2017-04-24 12:20:00,84.5,84.54,84.46,84.54,5050.0,74.7873,74.8227,74.7519,74.8227,5050.0
2017-04-24 12:30:00,84.54,84.55,84.47,84.52,6175.0,74.8227,74.8316,74.7608,74.805,6175.0
2017-04-24 12:40:00,84.53,84.53,84.46,84.46,5251.0,74.8139,74.8139,74.7519,74.7519,5251.0
2017-04-24 12:50:00,84.44,84.5,84.43,84.5,6228.0,74.7342,74.7873,74.7254,74.7873,6228.0
2017-04-24 13:00:00,84.5,84.54,84.47,84.49,9263.0,74.7873,74.8227,74.7608,74.7785,9263.0
2017-04-24 13:10:00,84.5,84.57,84.49,84.57,7469.0,74.7873,74.8493,74.7785,74.8493,7469.0
2017-04-24 13:20:00,84.59,84.61,84.55,84.58,5217.0,74.867,74.8847,74.8316,74.8581,5217.0
2017-04-24 13:30:00,84.59,84.64,84.59,84.63,4730.0,74.867,74.9112,74.867,74.9024,4730.0
2017-04-24 13:40:00,84.61,84.62,84.57,84.57,4955.0,74.8847,74.8935,74.8493,74.8493,4955.0
2017-04-24 13:50:00,84.57,84.59,84.54,84.56,9406.0,74.8493,74.867,74.8227,74.8404,9406.0
2017-04-24 14:00:00,84.55,84.66,84.55,84.66,5891.0,74.8316,74.9289,74.8316,74.9289,5891.0
2017-04-24 14:10:00,84.66,84.72,84.6,84.67,13172.0,74.9289,74.982,74.8758,74.9378,13172.0
2017-04-24 14:20:00,84.68,84.69,84.6,84.63,5730.0,74.9466,74.9555,74.8758,74.9024,5730.0
2017-04-24 14:30:00,84.61,84.69,84.61,84.67,6451.0,74.8847,74.9555,74.8847,74.9378,6451.0
2017-04-24 14:40:00,84.65,84.65,84.6,84.61,7937.0,74.9201,74.9201,74.8758,74.8847,7937.0
2017-04-24 14:50:00,84.62,84.65,84.58,84.62,5702.0,74.8935,74.9201,74.8581,74.8935,5702.0
2017-04-24 15:00:00,84.6,84.7,84.6,84.69,9165.0,74.8758,74.9643,74.8758,74.9555,9165.0
2017-04-24 15:10:00,84.68,84.73,84.66,84.73,15295.0,74.9466,74.9909,74.9289,74.9909,15295.0
2017-04-24 15:20:00,84.73,84.82,84.73,84.78,21856.0,74.9909,75.0705,74.9909,75.0351,21856.0
2017-04-24 15:30:00,84.79,84.79,84.71,84.72,16342.0,75.044,75.044,74.9732,74.982,16342.0
2017-04-24 15:40:00,84.72,84.78,84.71,84.75,19075.0,74.982,75.0351,74.9732,75.0086,19075.0
2017-04-24 15:50:00,84.75,84.75,84.69,84.72,41025.0,75.0086,75.0086,74.9555,74.982,41025.0
2017-04-25 09:30:00,84.77,85.27,84.77,85.27,58793.0,75.0263,75.4688,75.0263,75.4688,58793.0
2017-04-25 09:40:00,85.28,85.33,85.17,85.31,16390.0,75.4777,75.5219,75.3803,75.5042,16390.0
2017-04-25 09:50:00,85.33,85.36,85.1,85.1,7436.0,75.5219,75.5485,75.3184,75.3184,7436.0
2017-04-25 10:00:00,85.08,85.3,85.06,85.3,11758.0,75.3007,75.4954,75.283,75.4954,11758.0
2017-04-25 10:10:00,85.34,85.44,85.29,85.37,6270.0,75.5308,75.6193,75.4865,75.5573,6270.0
2017-04-25 10:20:00,85.34,85.34,85.21,85.25,5934.0,75.5308,75.5308,75.4157,75.4511,5934.0
2017-04-25 10:30:00,85.22,85.26,85.16,85.22,5694.0,75.4246,75.46,75.3715,75.4246,5694.0
2017-04-25 10:40:00,85.23,85.25,85.09,85.14,5758.0,75.4334,75.4511,75.3095,75.3538,5758.0
2017-04-25 10:50:00,85.12,85.14,85.08,85.09,3686.0,75.3361,75.3538,75.3007,75.3095,3686.0
2017-04-25 11:00:00,85.08,85.12,85.05,85.11,4348.0,75.3007,75.3361,75.2741,75.3272,4348.0
2017-04-25 11:10:00,85.1,85.14,85.07,85.14,4946.0,75.3184,75.3538,75.2918,75.3538,4946.0
2017-04-25 11:20:00,85.12,85.12,85.06,85.06,5527.0,75.3361,75.3361,75.283,75.283,5527.0
2017-04-25 11:30:00,85.07,85.08,85.01,85.05,4655.0,75.2918,75.3007,75.2387,75.2741,4655.0
2017-04-25 11:40:00,85.05,85.23,85.02,85.21,11924.0,75.2741,75.4334,75.2475,75.4157,11924.0
2017-04-25 11:50:00,85.19,85.26,85.17,85.26,7544.0,75.398,75.46,75.3803,75.46,7544.0
2017-04-25 12:00:00,85.25,85.28,85.2,85.2,2725.0,75.4511,75.4777,75.4069,75.4069,2725.0
2017-04-25 12:10:00,85.21,85.26,85.2,85.25,5183.0,75.4157,75.46,75.4069,75.4511,5183.0
2017-04-25 12:20:00,85.26,85.29,85.24,85.28,8518.0,75.46,75.4865,75.4423,75.4777,8518.0
2017-04-25 12:30:00,85.29,85.34,85.27,85.33,6142.0,75.4865,75.5308,75.4688,75.5219,6142.0
2017-04-25 12:40:00,85.34,85.35,85.29,85.3,6004.0,75.5308,75.5396,75.4865,75.4954,6004.0
2017-04-25 12:50:00,85.29,85.29,85.25,85.27,3742.0,75.4865,75.4865,75.4511,75.4688,3742.0
2017-04-25 13:00:00,85.26,85.34,85.25,85.31,10626.0,75.46,75.5308,75.4511,75.5042,10626.0
2017-04-25 13:10:00,85.3,85.35,85.28,85.33,4563.0,75.4954,75.5396,75.4777,75.5219,4563.0
2017-04-25 13:20:00,85.35,85.37,85.32,85.35,10224.0,75.5396,75.5573,75.5131,75.5396,10224.0
2017-04-25 13:30:00,85.3,85.36,85.28,85.31,10813.0,75.4954,75.5485,75.4777,75.5042,10813.0
2017-04-25 13:40:00,85.33,85.34,85.28,85.32,6514.0,75.5219,75.5308,75.4777,75.5131,6514.0
2017-04-25 13:50:00,85.31,85.36,85.31,85.34,8931.0,75.5042,75.5485,75.5042,75.5308,8931.0
2017-04-25 14:00:00,85.34,85.36,85.32,85.36,6973.0,75.5308,75.5485,75.5131,75.5485,6973.0
2017-04-25 14:10:00,85.35,85.5,85.33,85.45,36841.0,75.5396,75.6724,75.5219,75.6281,36841.0
2017-04-25 14:20:00,85.47,85.53,85.46,85.5,16592.0,75.6458,75.6989,75.637,75.6724,16592.0
2017-04-25 14:30:00,85.49,85.52,85.46,85.48,37162.0,75.6635,75.6901,75.637,75.6547,37162.0
2017-04-25 14:40:00,85.47,85.51,85.46,85.49,18280.0,75.6458,75.6812,75.637,75.6635,18280.0
2017-04-25 14:50:00,85.49,85.5,85.47,85.48,32256.0,75.6635,75.6724,75.6458,75.6547,32256.0
2017-04-25 15:00:00,85.48,85.64,85.46,85.64,23389.0,75.6547,75.7963,75.637,75.7963,23389.0
2017-04-25 15:10:00,85.63,85.63,85.56,85.61,10566.0,75.7874,75.7874,75.7255,75.7697,10566.0
2017-04-25 15:20:00,85.6,85.61,85.5,85.53,21179.0,75.7609,75.7697,75.6724,75.6989,21179.0
2017-04-25 15:30:00,85.52,85.58,85.47,85.55,50780.0,75.6901,75.7432,75.6458,75.7166,50780.0
2017-04-25 15:40:00,85.54,85.56,85.39,85.41,31795.0,75.7078,75.7255,75.575,75.5927,31795.0
2017-04-25 15:50:00,85.42,85.46,85.38,85.38,47453.0,75.6016,75.637,75.5662,75.5662,47453.0
2017-04-26 09:30:00,85.46,85.62,85.42,85.44,13376.0,75.637,75.7786,75.6016,75.6193,13376.0
2017-04-26 09:40:00,85.33,85.61,85.3,85.61,20163.0,75.5219,75.7697,75.4954,75.7697,20163.0
2017-04-26 09:50:00,85.59,85.6,85.45,85.5,5504.0,75.752,75.7609,75.6281,75.6724,5504.0
2017-04-26 10:00:00,85.52,85.52,85.47,85.48,4310.0,75.6901,75.6901,75.6458,75.6547,4310.0
2017-04-26 10:10:00,85.48,85.5,85.45,85.5,5450.0,75.6547,75.6724,75.6281,75.6724,5450.0
2017-04-26 10:20:00,85.48,85.5,85.41,85.46,5634.0,75.6547,75.6724,75.5927,75.637,5634.0
2017-04-26 10:30:00,85.48,85.52,85.45,85.52,8949.0,75.6547,75.6901,75.6281,75.6901,8949.0
2017-04-26 10:40:00,85.5,85.52,85.45,85.47,7057.0,75.6724,75.6901,75.6281,75.6458,7057.0
2017-04-26 10:50:00,85.48,85.55,85.45,85.54,3701.0,75.6547,75.7166,75.6281,75.7078,3701.0
2017-04-26 11:00:00,85.53,85.53,85.46,85.46,6307.0,75.6989,75.6989,75.637,75.637,6307.0
2017-04-26 11:10:00,85.46,85.56,85.46,85.53,4078.0,75.637,75.7255,75.637,75.6989,4078.0
2017-04-26 11:20:00,85.54,85.8,85.54,85.79,6043.0,75.7078,75.9379,75.7078,75.929,6043.0
2017-04-26 11:30:00,85.78,85.82,85.76,85.78,1620.0,75.9202,75.9556,75.9025,75.9202,1620.0
2017-04-26 11:40:00,85.79,85.83,85.62,85.65,13586.0,75.929,75.9644,75.7786,75.8051,13586.0
2017-04-26 11:50:00,85.63,85.73,85.62,85.73,2866.0,75.7874,75.8759,75.7786,75.8759,2866.0
2017-04-26 12:00:00,85.7,85.8,85.69,85.73,3746.0,75.8494,75.9379,75.8405,75.8759,3746.0
2017-04-26 12:10:00,85.72,85.79,85.72,85.75,3185.0,75.8671,75.929,75.8671,75.8936,3185.0
2017-04-26 12:20:00,85.73,85.76,85.71,85.76,2701.0,75.8759,75.9025,75.8582,75.9025,2701.0
2017-04-26 12:30:00,85.74,85.76,85.69,85.69,2222.0,75.8848,75.9025,75.8405,75.8405,2222.0
2017-04-26 12:40:00,85.72,85.76,85.69,85.7,4012.0,75.8671,75.9025,75.8405,75.8494,4012.0
2017-04-26 12:50:00,85.68,85.76,85.68,85.76,4501.0,75.8317,75.9025,75.8317,75.9025,4501.0
2017-04-26 13:00:00,85.77,85.77,85.7,85.76,2297.0,75.9113,75.9113,75.8494,75.9025,2297.0
2017-04-26 13:10:00,85.74,85.98,85.74,85.86,10900.0,75.8848,76.0972,75.8848,75.991,10900.0
2017-04-26 13:20:00,85.84,85.87,85.78,85.8,6833.0,75.9733,75.9998,75.9202,75.9379,6833.0
2017-04-26 13:30:00,85.78,85.78,85.68,85.77,4507.0,75.9202,75.9202,75.8317,75.9113,4507.0
2017-04-26 13:40:00,85.75,85.84,85.67,85.67,5754.0,75.8936,75.9733,75.8228,75.8228,5754.0
2017-04-26 13:50:00,85.69,85.71,85.61,85.66,3334.0,75.8405,75.8582,75.7697,75.814,3334.0
2017-04-26 14:00:00,85.62,85.65,85.57,85.57,4586.0,75.7786,75.8051,75.7343,75.7343,4586.0
2017-04-26 14:10:00,85.59,85.68,85.59,85.65,5033.0,75.752,75.8317,75.752,75.8051,5033.0
2017-04-26 14:20:00,85.66,85.68,85.62,85.64,3488.0,75.814,75.8317,75.7786,75.7963,3488.0
2017-04-26 14:30:00,85.6,85.67,85.56,85.62,4734.0,75.7609,75.8228,75.7255,75.7786,4734.0
2017-04-26 14:40:00,85.64,85.66,85.57,85.57,6420.0,75.7963,75.814,75.7343,75.7343,6420.0
2017-04-26 14:50:00,85.6,85.61,85.54,85.54,7077.0,75.7609,75.7697,75.7078,75.7078,7077.0
2017-04-26 15:00:00,85.55,85.6,85.52,85.56,6272.0,75.7166,75.7609,75.6901,75.7255,6272.0
2017-04-26 15:10:00,85.55,85.58,85.53,85.53,6768.0,75.7166,75.7432,75.6989,75.6989,6768.0
2017-04-26 15:20:00,85.52,85.53,85.45,85.45,16518.0,75.6901,75.6989,75.6281,75.6281,16518.0
2017-04-26 15:30:00,85.47,85.48,85.34,85.42,29257.0,75.6458,75.6547,75.5308,75.6016,29257.0
2017-04-26 15:40:00,85.41,85.44,85.33,85.38,58007.0,75.5927,75.6193,75.5219,75.5662,58007.0
2017-04-26 15:50:00,85.38,85.44,85.33,85.4,97168.0,75.5662,75.6193,75.5219,75.5839,97168.0
2017-04-27 09:30:00,85.47,86.05,85.41,86.05,23066.0,75.6458,76.1592,75.5927,76.1592,23066.0
2017-04-27 09:40:00,86.05,86.2,86.01,86.16,18734.0,76.1592,76.2919,76.1238,76.2565,18734.0
2017-04-27 09:50:00,86.07,86.09,86.01,86.05,4151.0,76.1769,76.1946,76.1238,76.1592,4151.0
2017-04-27 10:00:00,86.05,86.18,86.04,86.13,10739.0,76.1592,76.2742,76.1503,76.23,10739.0
2017-04-27 10:10:00,86.13,86.21,86.1,86.19,7169.0,76.23,76.3008,76.2034,76.2831,7169.0
2017-04-27 10:20:00,86.18,86.2,86.1,86.11,3662.0,76.2742,76.2919,76.2034,76.2123,3662.0
2017-04-27 10:30:00,86.08,86.1,86.04,86.04,4490.0,76.1857,76.2034,76.1503,76.1503,4490.0
2017-04-27 10:40:00,86.04,86.11,86.01,86.01,3966.0,76.1503,76.2123,76.1238,76.1238,3966.0
2017-04-27 10:50:00,86.0,86.02,85.87,85.99,15146.0,76.1149,76.1326,75.9998,76.1061,15146.0
2017-04-27 11:00:00,86.0,86.07,85.98,85.98,5823.0,76.1149,76.1769,76.0972,76.0972,5823.0
2017-04-27 11:10:00,85.96,86.06,85.96,86.05,5856.0,76.0795,76.168,76.0795,76.1592,5856.0
2017-04-27 11:20:00,86.05,86.05,85.94,85.94,26466.0,76.1592,76.1592,76.0618,76.0618,26466.0
2017-04-27 11:30:00,85.94,86.04,85.89,86.0,17993.0,76.0618,76.1503,76.0175,76.1149,17993.0
2017-04-27 11:40:00,86.0,86.01,85.79,85.84,28684.0,76.1149,76.1238,75.929,75.9733,28684.0
2017-04-27 11:50:00,85.81,85.87,85.8,85.85,4476.0,75.9467,75.9998,75.9379,75.9821,4476.0
2017-04-27 12:00:00,85.87,85.92,85.86,85.87,5351.0,75.9998,76.0441,75.991,75.9998,5351.0
2017-04-27 12:10:00,85.87,85.89,85.86,85.89,1956.0,75.9998,76.0175,75.991,76.0175,1956.0
2017-04-27 12:20:00,85.87,85.9,85.82,85.88,6655.0,75.9998,76.0264,75.9556,76.0087,6655.0
2017-04-27 12:30:00,85.92,85.94,85.87,85.88,3265.0,76.0441,76.0618,75.9998,76.0087,3265.0
2017-04-27 12:40:00,85.92,86.02,85.92,85.98,13142.0,76.0441,76.1326,76.0441,76.0972,13142.0
2017-04-27 12:50:00,86.01,86.2,86.01,86.2,6931.0,76.1238,76.2919,76.1238,76.2919,6931.0
2017-04-27 13:00:00,86.16,86.2,86.15,86.2,5636.0,76.2565,76.2919,76.2477,76.2919,5636.0
2017-04-27 13:10:00,86.2,86.2,86.14,86.15,4700.0,76.2919,76.2919,76.2388,76.2477,4700.0
2017-04-27 13:20:00,86.13,86.19,86.13,86.19,3813.0,76.23,76.2831,76.23,76.2831,3813.0
2017-04-27 13:30:00,86.19,86.19,86.14,86.14,6430.0,76.2831,76.2831,76.2388,76.2388,6430.0
2017-04-27 13:40:00,86.12,86.15,86.12,86.12,3243.0,76.2211,76.2477,76.2211,76.2211,3243.0
2017-04-27 13:50:00,86.13,86.15,86.08,86.1,10366.0,76.23,76.2477,76.1857,76.2034,10366.0
2017-04-27 14:00:00,86.1,86.1,86.03,86.07,7092.0,76.2034,76.2034,76.1415,76.1769,7092.0
2017-04-27 14:10:00,86.07,86.08,86.05,86.05,5720.0,76.1769,76.1857,76.1592,76.1592,5720.0
2017-04-27 14:20:00,86.05,86.08,85.97,85.99,6013.0,76.1592,76.1857,76.0884,76.1061,6013.0
2017-04-27 14:30:00,86.0,86.09,86.0,86.05,4486.0,76.1149,76.1946,76.1149,76.1592,4486.0
2017-04-27 14:40:00,86.03,86.07,86.02,86.06,6334.0,76.1415,76.1769,76.1326,76.168,6334.0
2017-04-27 14:50:00,86.06,86.06,86.01,86.04,6288.0,76.168,76.168,76.1238,76.1503,6288.0
2017-04-27 15:00:00,86.02,86.02,85.92,85.96,13408.0,76.1326,76.1326,76.0441,76.0795,13408.0
2017-04-27 15:10:00,85.97,86.06,85.97,86.01,6138.0,76.0884,76.168,76.0884,76.1238,6138.0
2017-04-27 15:20:00,86.0,86.06,85.96,86.05,8519.0,76.1149,76.168,76.0795,76.1592,8519.0
2017-04-27 15:30:00,86.06,86.1,86.01,86.04,12487.0,76.168,76.2034,76.1238,76.1503,12487.0
2017-04-27 15:40:00,86.03,86.06,86.01,86.02,14150.0,76.1415,76.168,76.1238,76.1326,14150.0
2017-04-27 15:50:00,86.02,86.09,85.98,86.06,44276.0,76.1326,76.1946,76.0972,76.168,44276.0
2017-04-28 09:30:00,86.11,86.17,85.77,85.77,10758.0,76.2123,76.2654,75.9113,75.9113,10758.0
2017-04-28 09:40:00,85.81,86.01,85.72,85.77,12701.0,75.9467,76.1238,75.8671,75.9113,12701.0
2017-04-28 09:50:00,85.76,86.0,85.75,85.85,8785.0,75.9025,76.1149,75.8936,75.9821,8785.0
2017-04-28 10:00:00,85.84,85.95,85.71,85.75,17356.0,75.9733,76.0707,75.8582,75.8936,17356.0
2017-04-28 10:10:00,85.75,85.76,85.66,85.67,5002.0,75.8936,75.9025,75.814,75.8228,5002.0
2017-04-28 10:20:00,85.65,85.65,85.42,85.45,11435.0,75.8051,75.8051,75.6016,75.6281,11435.0
2017-04-28 10:30:00,85.43,85.53,85.39,85.45,6952.0,75.6104,75.6989,75.575,75.6281,6952.0
2017-04-28 10:40:00,85.44,85.44,85.37,85.37,3960.0,75.6193,75.6193,75.5573,75.5573,3960.0
2017-04-28 10:50:00,85.36,85.52,85.31,85.52,6440.0,75.5485,75.6901,75.5042,75.6901,6440.0
2017-04-28 11:00:00,85.51,85.55,85.46,85.48,7733.0,75.6812,75.7166,75.637,75.6547,7733.0
2017-04-28 11:10:00,85.5,85.6,85.47,85.48,8204.0,75.6724,75.7609,75.6458,75.6547,8204.0
2017-04-28 11:20:00,85.5,85.51,85.44,85.48,22517.0,75.6724,75.6812,75.6193,75.6547,22517.0
2017-04-28 11:30:00,85.46,85.59,85.42,85.53,39632.0,75.637,75.752,75.6016,75.6989,39632.0
2017-04-28 11:40:00,85.53,85.8,85.52,85.7,32137.0,75.6989,75.9379,75.6901,75.8494,32137.0
2017-04-28 11:50:00,85.7,85.83,85.69,85.83,30958.0,75.8494,75.9644,75.8405,75.9644,30958.0
2017-04-28 12:00:00,85.83,85.9,85.76,85.8,7928.0,75.9644,76.0264,75.9025,75.9379,7928.0
2017-04-28 12:10:00,85.81,85.87,85.79,85.81,6786.0,75.9467,75.9998,75.929,75.9467,6786.0
2017-04-28 12:20:00,85.82,85.83,85.79,85.79,11527.0,75.9556,75.9644,75.929,75.929,11527.0
2017-04-28 12:30:00,85.8,85.81,85.75,85.76,10561.0,75.9379,75.9467,75.8936,75.9025,10561.0
2017-04-28 12:40:00,85.75,85.88,85.74,85.88,3930.0,75.8936,76.0087,75.8848,76.0087,3930.0
2017-04-28 12:50:00,85.88,85.88,85.81,85.84,4391.0,76.0087,76.0087,75.9467,75.9733,4391.0
2017-04-28 13:00:00,85.84,86.12,85.48,86.02,122509.0,75.9733,76.2211,75.6547,76.1326,122509.0
2017-04-28 13:10:00,86.0,86.09,86.0,86.04,8610.0,76.1149,76.1946,76.1149,76.1503,8610.0
2017-04-28 13:20:00,86.04,86.04,85.98,86.01,7132.0,76.1503,76.1503,76.0972,76.1238,7132.0
2017-04-28 13:30:00,86.01,86.02,85.91,85.91,7514.0,76.1238,76.1326,76.0353,76.0353,7514.0
2017-04-28 13:40:00,85.9,85.9,85.83,85.83,17730.0,76.0264,76.0264,75.9644,75.9644,17730.0
2017-04-28 13:50:00,85.81,85.86,85.8,85.86,5304.0,75.9467,75.991,75.9379,75.991,5304.0
2017-04-28 14:00:00,85.85,85.86,85.82,85.85,8412.0,75.9821,75.991,75.9556,75.9821,8412.0
2017-04-28 14:10:00,85.86,85.87,85.82,85.84,8268.0,75.991,75.9998,75.9556,75.9733,8268.0
2017-04-28 14:20:00,85.81,85.92,85.81,85.88,81988.0,75.9467,76.0441,75.9467,76.0087,81988.0
2017-04-28 14:30:00,85.88,85.93,85.87,85.92,11139.0,76.0087,76.053,75.9998,76.0441,11139.0
2017-04-28 14:40:00,85.93,86.01,85.93,86.01,5059.0,76.053,76.1238,76.053,76.1238,5059.0
2017-04-28 14:50:00,85.99,85.99,85.85,85.92,39570.0,76.1061,76.1061,75.9821,76.0441,39570.0
2017-04-28 15:00:00,85.88,85.9,85.83,85.9,6020.0,76.0087,76.0264,75.9644,76.0264,6020.0
2017-04-28 15:10:00,85.88,85.92,85.88,85.92,7877.0,76.0087,76.0441,76.0087,76.0441,7877.0
2017-04-28 15:20:00,85.91,85.97,85.89,85.92,10597.0,76.0353,76.0884,76.0175,76.0441,10597.0
2017-04-28 15:30:00,85.92,85.94,85.87,85.93,11849.0,76.0441,76.0618,75.9998,76.053,11849.0
2017-04-28 15:40:00,85.92,85.96,85.91,85.96,20824.0,76.0441,76.0795,76.0353,76.0795,20824.0
2017-04-28 15:50:00,85.96,86.04,85.96,86.0,48758.0,76.0795,76.1503,76.0795,76.1149,48758.0
2017-05-01 09:30:00,86.27,86.27,86.01,86.06,14788.0,76.3539,76.3539,76.1238,76.168,14788.0
2017-05-01 09:40:00,86.1,86.11,85.93,86.07,8635.0,76.2034,76.2123,76.053,76.1769,8635.0
2017-05-01 09:50:00,86.06,86.24,86.06,86.2,4649.0,76.168,76.3273,76.168,76.2919,4649.0
2017-05-01 10:00:00,86.16,86.19,86.02,86.03,9070.0,76.2565,76.2831,76.1326,76.1415,9070.0
2017-05-01 10:10:00,86.02,86.02,85.93,86.02,9786.0,76.1326,76.1326,76.053,76.1326,9786.0
2017-05-01 10:20:00,86.0,86.01,85.88,85.97,8105.0,76.1149,76.1238,76.0087,76.0884,8105.0
2017-05-01 10:30:00,85.97,86.59,85.92,86.47,65036.0,76.0884,76.6371,76.0441,76.5309,65036.0
2017-05-01 10:40:00,86.45,86.63,86.45,86.61,12977.0,76.5132,76.6725,76.5132,76.6548,12977.0
2017-05-01 10:50:00,86.62,86.62,86.44,86.47,10836.0,76.6636,76.6636,76.5043,76.5309,10836.0
2017-05-01 11:00:00,86.47,86.47,86.42,86.42,4839.0,76.5309,76.5309,76.4866,76.4866,4839.0
2017-05-01 11:10:00,86.42,86.47,86.38,86.47,5238.0,76.4866,76.5309,76.4512,76.5309,5238.0
2017-05-01 11:20:00,86.45,86.52,86.41,86.42,6314.0,76.5132,76.5751,76.4778,76.4866,6314.0
2017-05-01 11:30:00,86.4,86.46,86.35,86.41,6140.0,76.4689,76.522,76.4247,76.4778,6140.0
2017-05-01 11:40:00,86.41,86.45,86.41,86.45,2100.0,76.4778,76.5132,76.4778,76.5132,2100.0
2017-05-01 11:50:00,86.46,86.52,86.46,86.47,6115.0,76.522,76.5751,76.522,76.5309,6115.0
2017-05-01 12:00:00,86.47,86.49,86.44,86.47,4925.0,76.5309,76.5486,76.5043,76.5309,4925.0
2017-05-01 12:10:00,86.49,86.53,86.48,86.52,6930.0,76.5486,76.584,76.5397,76.5751,6930.0
2017-05-01 12:20:00,86.51,86.51,86.45,86.47,7355.0,76.5663,76.5663,76.5132,76.5309,7355.0
2017-05-01 12:30:00,86.48,86.48,86.44,86.45,3587.0,76.5397,76.5397,76.5043,76.5132,3587.0
2017-05-01 12:40:00,86.44,86.44,86.36,86.38,9281.0,76.5043,76.5043,76.4335,76.4512,9281.0
2017-05-01 12:50:00,86.38,86.39,86.21,86.23,25120.0,76.4512,76.4601,76.3008,76.3185,25120.0
2017-05-01 13:00:00,86.23,86.26,86.2,86.24,5957.0,76.3185,76.345,76.2919,76.3273,5957.0
2017-05-01 13:10:00,86.23,86.25,86.21,86.21,5161.0,76.3185,76.3362,76.3008,76.3008,5161.0
2017-05-01 13:20:00,86.22,86.23,86.2,86.2,3331.0,76.3096,76.3185,76.2919,76.2919,3331.0
2017-05-01 13:30:00,86.21,86.21,86.18,86.18,5403.0,76.3008,76.3008,76.2742,76.2742,5403.0
2017-05-01 13:40:00,86.2,86.27,86.2,86.27,17707.0,76.2919,76.3539,76.2919,76.3539,17707.0
2017-05-01 13:50:00,86.27,86.4,86.27,86.4,7500.0,76.3539,76.4689,76.3539,76.4689,7500.0
2017-05-01 14:00:00,86.39,86.41,86.27,86.3,17138.0,76.4601,76.4778,76.3539,76.3804,17138.0
2017-05-01 14:10:00,86.3,86.39,86.28,86.39,7897.0,76.3804,76.4601,76.3627,76.4601,7897.0
2017-05-01 14:20:00,86.38,86.44,86.35,86.41,8446.0,76.4512,76.5043,76.4247,76.4778,8446.0
2017-05-01 14:30:00,86.4,86.42,86.33,86.39,19123.0,76.4689,76.4866,76.407,76.4601,19123.0
2017-05-01 14:40:00,86.38,86.39,86.33,86.37,11313.0,76.4512,76.4601,76.407,76.4424,11313.0
2017-05-01 14:50:00,86.36,86.4,86.3,86.4,12851.0,76.4335,76.4689,76.3804,76.4689,12851.0
2017-05-01 15:00:00,86.39,86.55,86.39,86.53,18199.0,76.4601,76.6017,76.4601,76.584,18199.0
2017-05-01 15:10:00,86.53,86.53,86.33,86.38,32257.0,76.584,76.584,76.407,76.4512,32257.0
2017-05-01 15:20:00,86.37,86.44,86.29,86.32,28639.0,76.4424,76.5043,76.3716,76.3981,28639.0
2017-05-01 15:30:00,86.31,86.36,86.31,86.34,20842.0,76.3893,76.4335,76.3893,76.4158,20842.0
2017-05-01 15:40:00,86.34,86.36,86.27,86.29,28308.0,76.4158,76.4335,76.3539,76.3716,28308.0
2017-05-01 15:50:00,86.29,86.31,86.13,86.17,72070.0,76.3716,76.3893,76.23,76.2654,72070.0
2017-05-02 09:30:00,86.27,86.42,86.17,86.42,13060.0,76.3539,76.4866,76.2654,76.4866,13060.0
2017-05-02 09:40:00,86.37,86.43,86.21,86.39,18468.0,76.4424,76.4955,76.3008,76.4601,18468.0
2017-05-02 09:50:00,86.36,86.41,86.3,86.35,4326.0,76.4335,76.4778,76.3804,76.4247,4326.0
2017-05-02 10:00:00,86.34,86.34,86.21,86.29,9621.0,76.4158,76.4158,76.3008,76.3716,9621.0
2017-05-02 10:10:00,86.31,86.31,86.19,86.26,2882.0,76.3893,76.3893,76.2831,76.345,2882.0
2017-05-02 10:20:00,86.32,86.43,86.29,86.41,5264.0,76.3981,76.4955,76.3716,76.4778,5264.0
2017-05-02 10:30:00,86.42,86.46,86.34,86.34,5254.0,76.4866,76.522,76.4158,76.4158,5254.0
2017-05-02 10:40:00,86.34,86.36,86.13,86.13,9598.0,76.4158,76.4335,76.23,76.23,9598.0
2017-05-02 10:50:00,86.13,86.19,86.06,86.09,7800.0,76.23,76.2831,76.168,76.1946,7800.0
2017-05-02 11:00:00,86.08,86.15,85.98,85.99,10947.0,76.1857,76.2477,76.0972,76.1061,10947.0
2017-05-02 11:10:00,85.99,86.03,85.92,85.92,6099.0,76.1061,76.1415,76.0441,76.0441,6099.0
2017-05-02 11:20:00,85.91,85.93,85.76,85.76,11633.0,76.0353,76.053,75.9025,75.9025,11633.0
2017-05-02 11:30:00,85.77,85.85,85.77,85.84,17423.0,75.9113,75.9821,75.9113,75.9733,17423.0
2017-05-02 11:40:00,85.85,85.86,85.79,85.79,5904.0,75.9821,75.991,75.929,75.929,5904.0
2017-05-02 11:50:00,85.76,85.77,85.66,85.67,8117.0,75.9025,75.9113,75.814,75.8228,8117.0
2017-05-02 12:00:00,85.7,85.9,85.68,85.9,10337.0,75.8494,76.0264,75.8317,76.0264,10337.0
2017-05-02 12:10:00,85.9,85.96,85.9,85.96,7734.0,76.0264,76.0795,76.0264,76.0795,7734.0
2017-05-02 12:20:00,85.94,85.98,85.94,85.95,8149.0,76.0618,76.0972,76.0618,76.0707,8149.0
2017-05-02 12:30:00,85.96,85.97,85.93,85.96,10096.0,76.0795,76.0884,76.053,76.0795,10096.0
2017-05-02 12:40:00,85.95,85.96,85.9,85.92,7593.0,76.0707,76.0795,76.0264,76.0441,7593.0
2017-05-02 12:50:00,85.91,85.94,85.79,85.8,7835.0,76.0353,76.0618,75.929,75.9379,7835.0
2017-05-02 13:00:00,85.8,85.81,85.68,85.68,12319.0,75.9379,75.9467,75.8317,75.8317,12319.0
2017-05-02 13:10:00,85.71,85.71,85.51,85.57,11310.0,75.8582,75.8582,75.6812,75.7343,11310.0
2017-05-02 13:20:00,85.56,85.59,85.4,85.4,12639.0,75.7255,75.752,75.5839,75.5839,12639.0
2017-05-02 13:30:00,85.41,85.56,85.4,85.55,11338.0,75.5927,75.7255,75.5839,75.7166,11338.0
2017-05-02 13:40:00,85.56,85.58,85.54,85.55,8680.0,75.7255,75.7432,75.7078,75.7166,8680.0
2017-05-02 13:50:00,85.52,85.54,85.49,85.5,12135.0,75.6901,75.7078,75.6635,75.6724,12135.0
2017-05-02 14:00:00,85.49,85.58,85.46,85.54,39399.0,75.6635,75.7432,75.637,75.7078,39399.0
2017-05-02 14:10:00,85.54,85.62,85.53,85.61,36012.0,75.7078,75.7786,75.6989,75.7697,36012.0
2017-05-02 14:20:00,85.6,85.72,85.59,85.59,23414.0,75.7609,75.8671,75.752,75.752,23414.0
2017-05-02 14:30:00,85.59,85.73,85.59,85.73,26153.0,75.752,75.8759,75.752,75.8759,26153.0
2017-05-02 14:40:00,85.73,85.84,85.72,85.81,23996.0,75.8759,75.9733,75.8671,75.9467,23996.0
2017-05-02 14:50:00,85.8,85.8,85.74,85.78,16328.0,75.9379,75.9379,75.8848,75.9202,16328.0
2017-05-02 15:00:00,85.78,85.8,85.73,85.76,17804.0,75.9202,75.9379,75.8759,75.9025,17804.0
2017-05-02 15:10:00,85.76,85.86,85.76,85.86,11888.0,75.9025,75.991,75.9025,75.991,11888.0
2017-05-02 15:20:00,85.85,85.91,85.83,85.83,21427.0,75.9821,76.0353,75.9644,75.9644,21427.0
2017-05-02 15:30:00,85.83,85.86,85.82,85.86,21379.0,75.9644,75.991,75.9556,75.991,21379.0
2017-05-02 15:40:00,85.85,85.9,85.84,85.88,24077.0,75.9821,76.0264,75.9733,76.0087,24077.0
2017-05-02 15:50:00,85.89,85.97,85.85,85.92,94678.0,76.0175,76.0884,75.9821,76.0441,94678.0
2017-05-03 09:30:00,85.64,86.14,85.64,85.93,15514.0,75.7963,76.2388,75.7963,76.053,15514.0
2017-05-03 09:40:00,85.96,86.13,85.96,86.13,12126.0,76.0795,76.23,76.0795,76.23,12126.0
2017-05-03 09:50:00,86.11,86.28,86.08,86.08,13233.0,76.2123,76.3627,76.1857,76.1857,13233.0
2017-05-03 10:00:00,86.14,86.18,85.92,86.06,36273.0,76.2388,76.2742,76.0441,76.168,36273.0
2017-05-03 10:10:00,86.06,86.06,85.88,86.02,9667.0,76.168,76.168,76.0087,76.1326,9667.0
2017-05-03 10:20:00,86.0,86.05,85.98,86.05,5551.0,76.1149,76.1592,76.0972,76.1592,5551.0
2017-05-03 10:30:00,86.05,86.33,86.02,86.19,22860.0,76.1592,76.407,76.1326,76.2831,22860.0
2017-05-03 10:40:00,86.19,86.19,85.97,85.98,5983.0,76.2831,76.2831,76.0884,76.0972,5983.0
2017-05-03 10:50:00,85.97,85.99,85.88,85.98,19847.0,76.0884,76.1061,76.0087,76.0972,19847.0
2017-05-03 11:00:00,86.0,86.07,85.95,85.99,8162.0,76.1149,76.1769,76.0707,76.1061,8162.0
2017-05-03 11:10:00,85.97,85.97,85.78,85.91,8973.0,76.0884,76.0884,75.9202,76.0353,8973.0
2017-05-03 11:20:00,85.94,86.03,85.89,85.91,6600.0,76.0618,76.1415,76.0175,76.0353,6600.0
2017-05-03 11:30:00,85.92,85.94,85.86,85.87,5402.0,76.0441,76.0618,75.991,75.9998,5402.0
2017-05-03 11:40:00,85.86,85.88,85.77,85.88,7031.0,75.991,76.0087,75.9113,76.0087,7031.0
2017-05-03 11:50:00,85.89,86.04,85.89,86.01,8295.0,76.0175,76.1503,76.0175,76.1238,8295.0
2017-05-03 12:00:00,86.02,86.12,85.99,86.08,8195.0,76.1326,76.2211,76.1061,76.1857,8195.0
2017-05-03 12:10:00,86.06,86.15,86.01,86.13,8134.0,76.168,76.2477,76.1238,76.23,8134.0
2017-05-03 12:20:00,86.13,86.13,85.99,86.03,7499.0,76.23,76.23,76.1061,76.1415,7499.0
2017-05-03 12:30:00,86.06,86.11,86.05,86.1,4374.0,76.168,76.2123,76.1592,76.2034,4374.0
2017-05-03 12:40:00,86.12,86.13,86.0,86.0,3017.0,76.2211,76.23,76.1149,76.1149,3017.0
2017-05-03 12:50:00,86.0,86.07,85.99,86.07,5861.0,76.1149,76.1769,76.1061,76.1769,5861.0
2017-05-03 13:00:00,86.08,86.08,86.05,86.05,8213.0,76.1857,76.1857,76.1592,76.1592,8213.0
2017-05-03 13:10:00,86.06,86.06,85.98,86.03,15896.0,76.168,76.168,76.0972,76.1415,15896.0
2017-05-03 13:20:00,86.03,86.05,85.97,86.03,8668.0,76.1415,76.1592,76.0884,76.1415,8668.0
2017-05-03 13:30:00,86.01,86.01,85.97,85.99,3846.0,76.1238,76.1238,76.0884,76.1061,3846.0
2017-05-03 13:40:00,86.0,86.08,85.99,86.05,7706.0,76.1149,76.1857,76.1061,76.1592,7706.0
2017-05-03 13:50:00,86.04,86.14,86.04,86.13,3067.0,76.1503,76.2388,76.1503,76.23,3067.0
2017-05-03 14:00:00,86.14,86.16,86.08,86.09,9213.0,76.2388,76.2565,76.1857,76.1946,9213.0
2017-05-03 14:10:00,86.07,86.07,85.96,85.98,9130.0,76.1769,76.1769,76.0795,76.0972,9130.0
2017-05-03 14:20:00,85.98,86.08,85.98,86.08,9248.0,76.0972,76.1857,76.0972,76.1857,9248.0
2017-05-03 14:30:00,86.07,86.1,86.05,86.06,4978.0,76.1769,76.2034,76.1592,76.168,4978.0
2017-05-03 14:40:00,86.07,86.11,86.05,86.06,8219.0,76.1769,76.2123,76.1592,76.168,8219.0
2017-05-03 14:50:00,86.06,86.1,86.01,86.06,16272.0,76.168,76.2034,76.1238,76.168,16272.0
2017-05-03 15:00:00,86.05,86.15,86.03,86.12,10907.0,76.1592,76.2477,76.1415,76.2211,10907.0
2017-05-03 15:10:00,86.11,86.14,86.08,86.1,11842.0,76.2123,76.2388,76.1857,76.2034,11842.0
2017-05-03 15:20:00,86.11,86.19,86.1,86.17,18044.0,76.2123,76.2831,76.2034,76.2654,18044.0
2017-05-03 15:30:00,86.17,86.2,86.16,86.17,15351.0,76.2654,76.2919,76.2565,76.2654,15351.0
2017-05-03 15:40:00,86.17,86.24,86.16,86.24,22043.0,76.2654,76.3273,76.2565,76.3273,22043.0
2017-05-03 15:50:00,86.24,86.38,86.23,86.35,85639.0,76.3273,76.4512,76.3185,76.4247,85639.0
2017-05-04 09:30:00,86.37,86.79,86.29,86.42,20390.0,76.4424,76.8141,76.3716,76.4866,20390.0
2017-05-04 09:40:00,86.46,86.71,86.46,86.53,11642.0,76.522,76.7433,76.522,76.584,11642.0
2017-05-04 09:50:00,86.53,86.53,86.3,86.37,6227.0,76.584,76.584,76.3804,76.4424,6227.0
2017-05-04 10:00:00,86.31,86.31,86.17,86.26,9847.0,76.3893,76.3893,76.2654,76.345,9847.0
2017-05-04 10:10:00,86.28,86.35,86.19,86.35,6472.0,76.3627,76.4247,76.2831,76.4247,6472.0
2017-05-04 10:20:00,86.34,86.36,86.24,86.28,13136.0,76.4158,76.4335,76.3273,76.3627,13136.0
2017-05-04 10:30:00,86.28,86.28,86.13,86.14,6959.0,76.3627,76.3627,76.23,76.2388,6959.0
2017-05-04 10:40:00,86.12,86.17,85.44,85.45,74808.0,76.2211,76.2654,75.6193,75.6281,74808.0
2017-05-04 10:50:00,85.46,85.56,85.4,85.55,23981.0,75.637,75.7255,75.5839,75.7166,23981.0
2017-05-04 11:00:00,85.57,85.92,85.54,85.92,16991.0,75.7343,76.0441,75.7078,76.0441,16991.0
2017-05-04 11:10:00,85.91,85.94,85.85,85.89,11607.0,76.0353,76.0618,75.9821,76.0175,11607.0
2017-05-04 11:20:00,85.87,85.91,85.86,85.87,7481.0,75.9998,76.0353,75.991,75.9998,7481.0
2017-05-04 11:30:00,85.85,85.93,85.83,85.89,7607.0,75.9821,76.053,75.9644,76.0175,7607.0
2017-05-04 11:40:00,85.92,86.16,85.9,86.16,18152.0,76.0441,76.2565,76.0264,76.2565,18152.0
2017-05-04 11:50:00,86.11,86.15,85.98,86.05,8307.0,76.2123,76.2477,76.0972,76.1592,8307.0
2017-05-04 12:00:00,86.01,86.04,85.89,86.03,12647.0,76.1238,76.1503,76.0175,76.1415,12647.0
2017-05-04 12:10:00,86.02,86.04,85.95,85.95,7412.0,76.1326,76.1503,76.0707,76.0707,7412.0
2017-05-04 12:20:00,85.9,85.95,85.84,85.85,22858.0,76.0264,76.0707,75.9733,75.9821,22858.0
2017-05-04 12:30:00,85.86,85.86,85.74,85.8,9440.0,75.991,75.991,75.8848,75.9379,9440.0
2017-05-04 12:40:00,85.8,85.97,85.77,85.94,11896.0,75.9379,76.0884,75.9113,76.0618,11896.0
2017-05-04 12:50:00,85.94,85.97,85.85,85.96,9187.0,76.0618,76.0884,75.9821,76.0795,9187.0
2017-05-04 13:00:00,85.99,86.13,85.94,86.09,16109.0,76.1061,76.23,76.0618,76.1946,16109.0
2017-05-04 13:10:00,86.07,86.08,85.99,86.04,8312.0,76.1769,76.1857,76.1061,76.1503,8312.0
2017-05-04 13:20:00,86.05,86.08,85.94,85.97,8156.0,76.1592,76.1857,76.0618,76.0884,8156.0
2017-05-04 13:30:00,85.93,85.98,85.92,85.96,5237.0,76.053,76.0972,76.0441,76.0795,5237.0
2017-05-04 13:40:00,85.92,86.0,85.88,85.96,4522.0,76.0441,76.1149,76.0087,76.0795,4522.0
2017-05-04 13:50:00,85.98,86.01,85.6,85.62,30224.0,76.0972,76.1238,75.7609,75.7786,30224.0
2017-05-04 14:00:00,85.65,86.36,85.65,86.31,29584.0,75.8051,76.4335,75.8051,76.3893,29584.0
2017-05-04 14:10:00,86.32,86.36,86.2,86.2,17383.0,76.3981,76.4335,76.2919,76.2919,17383.0
2017-05-04 14:20:00,86.2,86.21,86.15,86.17,8160.0,76.2919,76.3008,76.2477,76.2654,8160.0
2017-05-04 14:30:00,86.17,86.17,86.02,86.04,6588.0,76.2654,76.2654,76.1326,76.1503,6588.0
2017-05-04 14:40:00,86.04,86.16,86.04,86.14,10301.0,76.1503,76.2565,76.1503,76.2388,10301.0
2017-05-04 14:50:00,86.14,86.15,86.08,86.09,7145.0,76.2388,76.2477,76.1857,76.1946,7145.0
2017-05-04 15:00:00,86.08,86.17,86.03,86.16,22538.0,76.1857,76.2654,76.1415,76.2565,22538.0
2017-05-04 15:10:00,86.16,86.22,86.13,86.19,17280.0,76.2565,76.3096,76.23,76.2831,17280.0
2017-05-04 15:20:00,86.19,86.19,86.03,86.11,29864.0,76.2831,76.2831,76.1415,76.2123,29864.0
2017-05-04 15:30:00,86.1,86.26,86.08,86.21,28603.0,76.2034,76.345,76.1857,76.3008,28603.0
2017-05-04 15:40:00,86.23,86.25,86.09,86.11,32889.0,76.3185,76.3362,76.1946,76.2123,32889.0
2017-05-04 15:50:00,86.12,86.17,86.02,86.09,80237.0,76.2211,76.2654,76.1326,76.1946,80237.0
2017-05-05 09:30:00,87.43,87.69,85.81,85.9,103407.0,77.3805,77.6107,75.9467,76.0264,103407.0
2017-05-05 09:40:00,85.81,85.88,84.75,85.03,71515.0,75.9467,76.0087,75.0086,75.2564,71515.0
2017-05-05 09:50:00,85.1,85.23,84.1,84.2,96936.0,75.3184,75.4334,74.4333,74.5218,96936.0
2017-05-05 10:00:00,84.19,84.76,84.18,84.26,59227.0,74.513,75.0174,74.5041,74.5749,59227.0
2017-05-05 10:10:00,84.28,85.97,84.26,85.87,154781.0,74.5926,76.0884,74.5749,75.9998,154781.0
2017-05-05 10:20:00,85.91,86.0,85.56,85.74,43327.0,76.0353,76.1149,75.7255,75.8848,43327.0
2017-05-05 10:30:00,85.77,86.13,85.65,86.13,52240.0,75.9113,76.23,75.8051,76.23,52240.0
2017-05-05 10:40:00,86.13,86.18,85.73,85.86,59439.0,76.23,76.2742,75.8759,75.991,59439.0
2017-05-05 10:50:00,85.83,85.94,85.1,85.1,29501.0,75.9644,76.0618,75.3184,75.3184,29501.0
2017-05-05 11:00:00,85.08,85.51,85.07,85.16,48506.0,75.3007,75.6812,75.2918,75.3715,48506.0
2017-05-05 11:10:00,85.19,85.37,85.09,85.24,48063.0,75.398,75.5573,75.3095,75.4423,48063.0
2017-05-05 11:20:00,85.23,85.32,85.09,85.15,29917.0,75.4334,75.5131,75.3095,75.3626,29917.0
2017-05-05 11:30:00,85.15,85.22,85.03,85.07,33281.0,75.3626,75.4246,75.2564,75.2918,33281.0
2017-05-05 11:40:00,85.09,85.18,84.74,84.78,31855.0,75.3095,75.3892,74.9997,75.0351,31855.0
2017-05-05 11:50:00,84.77,84.98,84.76,84.87,24362.0,75.0263,75.2121,75.0174,75.1148,24362.0
2017-05-05 12:00:00,84.85,84.97,84.67,84.67,24009.0,75.0971,75.2033,74.9378,74.9378,24009.0
2017-05-05 12:10:00,84.69,84.73,84.29,84.48,39228.0,74.9555,74.9909,74.6015,74.7696,39228.0
2017-05-05 12:20:00,84.43,84.44,83.97,84.12,58374.0,74.7254,74.7342,74.3182,74.451,58374.0
2017-05-05 12:30:00,84.12,84.15,83.6,83.76,36150.0,74.451,74.4776,73.9908,74.1324,36150.0
2017-05-05 12:40:00,83.75,84.23,83.75,84.14,33841.0,74.1235,74.5484,74.1235,74.4687,33841.0
2017-05-05 12:50:00,84.14,84.24,84.04,84.2,28136.0,74.4687,74.5572,74.3802,74.5218,28136.0
2017-05-05 13:00:00,84.19,84.19,83.9,84.04,26480.0,74.513,74.513,74.2563,74.3802,26480.0
2017-05-05 13:10:00,84.07,84.62,84.04,84.38,31579.0,74.4067,74.8935,74.3802,74.6811,31579.0
2017-05-05 13:20:00,84.34,84.34,84.05,84.16,28971.0,74.6457,74.6457,74.389,74.4864,28971.0
2017-05-05 13:30:00,84.19,84.51,84.14,84.43,27057.0,74.513,74.7962,74.4687,74.7254,27057.0
2017-05-05 13:40:00,84.45,84.47,84.29,84.36,13596.0,74.7431,74.7608,74.6015,74.6634,13596.0
2017-05-05 13:50:00,84.36,84.38,84.16,84.24,24549.0,74.6634,74.6811,74.4864,74.5572,24549.0
2017-05-05 14:00:00,84.21,84.37,84.14,84.18,23728.0,74.5307,74.6723,74.4687,74.5041,23728.0
2017-05-05 14:10:00,84.18,84.36,84.18,84.29,18455.0,74.5041,74.6634,74.5041,74.6015,18455.0
2017-05-05 14:20:00,84.27,84.33,84.11,84.11,24236.0,74.5838,74.6369,74.4421,74.4421,24236.0
2017-05-05 14:30:00,84.11,84.19,83.99,84.08,25768.0,74.4421,74.513,74.3359,74.4156,25768.0
2017-05-05 14:40:00,84.07,84.75,84.06,84.66,72931.0,74.4067,75.0086,74.3979,74.9289,72931.0
2017-05-05 14:50:00,84.7,84.96,84.62,84.82,52617.0,74.9643,75.1944,74.8935,75.0705,52617.0
2017-05-05 15:00:00,84.8,84.82,84.56,84.71,39014.0,75.0528,75.0705,74.8404,74.9732,39014.0
2017-05-05 15:10:00,84.74,84.79,84.62,84.69,34613.0,74.9997,75.044,74.8935,74.9555,34613.0
2017-05-05 15:20:00,84.67,84.86,84.62,84.69,37550.0,74.9378,75.1059,74.8935,74.9555,37550.0
2017-05-05 15:30:00,84.68,84.71,84.48,84.51,39793.0,74.9466,74.9732,74.7696,74.7962,39793.0
2017-05-05 15:40:00,84.5,84.72,84.47,84.72,93399.0,74.7873,74.982,74.7608,74.982,93399.0
2017-05-05 15:50:00,84.7,84.71,84.36,84.44,145599.0,74.9643,74.9732,74.6634,74.7342,145599.0
2017-05-08 09:30:00,84.3,84.57,84.3,84.51,23144.0,74.6103,74.8493,74.6103,74.7962,23144.0
2017-05-08 09:40:00,84.57,84.58,84.2,84.24,36936.0,74.8493,74.8581,74.5218,74.5572,36936.0
2017-05-08 09:50:00,84.21,84.26,83.49,83.59,59995.0,74.5307,74.5749,73.8934,73.9819,59995.0
2017-05-08 10:00:00,83.59,83.92,83.59,83.88,39705.0,73.9819,74.274,73.9819,74.2386,39705.0
2017-05-08 10:10:00,83.9,83.91,83.54,83.56,29402.0,74.2563,74.2651,73.9377,73.9554,29402.0
2017-05-08 10:20:00,83.56,83.66,83.54,83.63,30704.0,73.9554,74.0439,73.9377,74.0173,30704.0
2017-05-08 10:30:00,83.63,83.86,83.58,83.81,28411.0,74.0173,74.2209,73.9731,74.1766,28411.0
2017-05-08 10:40:00,83.81,83.99,83.8,83.85,48848.0,74.1766,74.3359,74.1678,74.212,48848.0
2017-05-08 10:50:00,83.85,83.87,83.73,83.79,32362.0,74.212,74.2297,74.1058,74.1589,32362.0
2017-05-08 11:00:00,83.76,83.81,83.6,83.63,23345.0,74.1324,74.1766,73.9908,74.0173,23345.0
2017-05-08 11:10:00,83.64,83.64,83.39,83.49,25028.0,74.0262,74.0262,73.8049,73.8934,25028.0
2017-05-08 11:20:00,83.48,83.56,83.25,83.56,37889.0,73.8846,73.9554,73.681,73.9554,37889.0
2017-05-08 11:30:00,83.57,83.98,83.57,83.8,54060.0,73.9642,74.3271,73.9642,74.1678,54060.0
2017-05-08 11:40:00,83.8,83.84,83.65,83.72,27054.0,74.1678,74.2032,74.035,74.097,27054.0
2017-05-08 11:50:00,83.72,83.74,83.6,83.63,19042.0,74.097,74.1147,73.9908,74.0173,19042.0
2017-05-08 12:00:00,83.59,83.74,83.57,83.72,47389.0,73.9819,74.1147,73.9642,74.097,47389.0
2017-05-08 12:10:00,83.73,83.83,83.73,83.78,35112.0,74.1058,74.1943,74.1058,74.1501,35112.0
2017-05-08 12:20:00,83.8,83.82,83.75,83.78,16982.0,74.1678,74.1855,74.1235,74.1501,16982.0
2017-05-08 12:30:00,83.77,83.85,83.76,83.83,11376.0,74.1412,74.212,74.1324,74.1943,11376.0
2017-05-08 12:40:00,83.82,83.87,83.82,83.87,9159.0,74.1855,74.2297,74.1855,74.2297,9159.0
2017-05-08 12:50:00,83.88,83.97,83.84,83.86,26546.0,74.2386,74.3182,74.2032,74.2209,26546.0
2017-05-08 13:00:00,83.88,83.98,83.74,83.74,36882.0,74.2386,74.3271,74.1147,74.1147,36882.0
2017-05-08 13:10:00,83.73,83.94,83.7,83.94,50583.0,74.1058,74.2917,74.0793,74.2917,50583.0
2017-05-08 13:20:00,83.96,84.29,83.96,84.16,46325.0,74.3094,74.6015,74.3094,74.4864,46325.0
2017-05-08 13:30:00,84.13,84.21,83.94,84.01,38122.0,74.4598,74.5307,74.2917,74.3536,38122.0
2017-05-08 13:40:00,84.01,84.15,83.86,83.89,46461.0,74.3536,74.4776,74.2209,74.2474,46461.0
2017-05-08 13:50:00,83.87,84.05,83.76,83.88,42541.0,74.2297,74.389,74.1324,74.2386,42541.0
2017-05-08 14:00:00,83.81,83.89,83.72,83.76,26972.0,74.1766,74.2474,74.097,74.1324,26972.0
2017-05-08 14:10:00,83.77,83.79,83.61,83.73,36544.0,74.1412,74.1589,73.9996,74.1058,36544.0
2017-05-08 14:20:00,83.71,83.82,83.66,83.66,27210.0,74.0881,74.1855,74.0439,74.0439,27210.0
2017-05-08 14:30:00,83.64,83.66,83.41,83.55,41009.0,74.0262,74.0439,73.8226,73.9465,41009.0
2017-05-08 14:40:00,83.56,83.58,83.33,83.52,42793.0,73.9554,73.9731,73.7518,73.92,42793.0
2017-05-08 14:50:00,83.52,83.53,83.37,83.41,19657.0,73.92,73.9288,73.7872,73.8226,19657.0
2017-05-08 15:00:00,83.4,83.41,83.11,83.3,63932.0,73.8138,73.8226,73.5571,73.7253,63932.0
2017-05-08 15:10:00,83.3,83.5,83.27,83.5,66132.0,73.7253,73.9023,73.6987,73.9023,66132.0
2017-05-08 15:20:00,83.51,83.65,83.44,83.46,51306.0,73.9111,74.035,73.8492,73.8669,51306.0
2017-05-08 15:30:00,83.45,83.63,83.44,83.59,55879.0,73.858,74.0173,73.8492,73.9819,55879.0
2017-05-08 15:40:00,83.59,83.6,83.45,83.54,50080.0,73.9819,73.9908,73.858,73.9377,50080.0
2017-05-08 15:50:00,83.54,83.67,83.54,83.59,75368.0,73.9377,74.0527,73.9377,73.9819,75368.0
2017-05-09 09:30:00,83.6,83.83,83.48,83.75,28018.0,73.9908,74.1943,73.8846,74.1235,28018.0
2017-05-09 09:40:00,83.82,84.33,83.82,84.27,35956.0,74.1855,74.6369,74.1855,74.5838,35956.0
2017-05-09 09:50:00,84.26,84.26,83.89,83.95,17035.0,74.5749,74.5749,74.2474,74.3005,17035.0
2017-05-09 10:00:00,84.0,84.04,83.88,83.89,28210.0,74.3448,74.3802,74.2386,74.2474,28210.0
2017-05-09 10:10:00,83.87,84.03,83.79,83.91,25784.0,74.2297,74.3713,74.1589,74.2651,25784.0
2017-05-09 10:20:00,83.92,84.13,83.92,84.1,15462.0,74.274,74.4598,74.274,74.4333,15462.0
2017-05-09 10:30:00,84.08,84.13,83.98,83.98,16074.0,74.4156,74.4598,74.3271,74.3271,16074.0
2017-05-09 10:40:00,83.98,84.0,83.81,83.83,26914.0,74.3271,74.3448,74.1766,74.1943,26914.0
2017-05-09 10:50:00,83.82,84.0,83.82,83.97,20522.0,74.1855,74.3448,74.1855,74.3182,20522.0
2017-05-09 11:00:00,83.97,84.11,83.96,84.06,13991.0,74.3182,74.4421,74.3094,74.3979,13991.0
2017-05-09 11:10:00,84.06,84.07,83.96,84.05,65855.0,74.3979,74.4067,74.3094,74.389,65855.0
2017-05-09 11:20:00,84.04,84.07,84.01,84.07,15305.0,74.3802,74.4067,74.3536,74.4067,15305.0
2017-05-09 11:30:00,84.08,84.11,84.06,84.07,18409.0,74.4156,74.4421,74.3979,74.4067,18409.0
2017-05-09 11:40:00,84.08,84.22,84.08,84.22,21090.0,74.4156,74.5395,74.4156,74.5395,21090.0
2017-05-09 11:50:00,84.22,84.39,84.21,84.37,13566.0,74.5395,74.69,74.5307,74.6723,13566.0
2017-05-09 12:00:00,84.37,84.47,84.34,84.47,13064.0,74.6723,74.7608,74.6457,74.7608,13064.0
2017-05-09 12:10:00,84.48,84.6,84.48,84.57,15303.0,74.7696,74.8758,74.7696,74.8493,15303.0
2017-05-09 12:20:00,84.56,84.56,84.42,84.47,12470.0,74.8404,74.8404,74.7165,74.7608,12470.0
2017-05-09 12:30:00,84.46,84.47,84.35,84.4,7860.0,74.7519,74.7608,74.6546,74.6988,7860.0
2017-05-09 12:40:00,84.41,84.42,84.36,84.42,8794.0,74.7077,74.7165,74.6634,74.7165,8794.0
2017-05-09 12:50:00,84.43,84.44,84.35,84.35,14259.0,74.7254,74.7342,74.6546,74.6546,14259.0
2017-05-09 13:00:00,84.35,84.45,84.35,84.44,15526.0,74.6546,74.7431,74.6546,74.7342,15526.0
2017-05-09 13:10:00,84.44,84.52,84.43,84.48,14826.0,74.7342,74.805,74.7254,74.7696,14826.0
2017-05-09 13:20:00,84.49,84.5,84.38,84.43,14768.0,74.7785,74.7873,74.6811,74.7254,14768.0
2017-05-09 13:30:00,84.44,84.49,84.44,84.46,11076.0,74.7342,74.7785,74.7342,74.7519,11076.0
2017-05-09 13:40:00,84.46,84.46,84.4,84.44,11243.0,74.7519,74.7519,74.6988,74.7342,11243.0
2017-05-09 13:50:00,84.45,84.5,84.44,84.49,14694.0,74.7431,74.7873,74.7342,74.7785,14694.0
2017-05-09 14:00:00,84.48,84.56,84.41,84.42,17957.0,74.7696,74.8404,74.7077,74.7165,17957.0
2017-05-09 14:10:00,84.42,84.44,84.39,84.42,10836.0,74.7165,74.7342,74.69,74.7165,10836.0
2017-05-09 14:20:00,84.42,84.45,84.36,84.42,15276.0,74.7165,74.7431,74.6634,74.7165,15276.0
2017-05-09 14:30:00,84.4,84.45,84.35,84.42,8350.0,74.6988,74.7431,74.6546,74.7165,8350.0
2017-05-09 14:40:00,84.43,84.51,84.41,84.51,12321.0,74.7254,74.7962,74.7077,74.7962,12321.0
2017-05-09 14:50:00,84.5,84.52,84.46,84.49,22801.0,74.7873,74.805,74.7519,74.7785,22801.0
2017-05-09 15:00:00,84.5,84.58,84.47,84.58,19942.0,74.7873,74.8581,74.7608,74.8581,19942.0
2017-05-09 15:10:00,84.59,84.61,84.55,84.6,24788.0,74.867,74.8847,74.8316,74.8758,24788.0
2017-05-09 15:20:00,84.59,84.71,84.59,84.71,19016.0,74.867,74.9732,74.867,74.9732,19016.0
2017-05-09 15:30:00,84.72,84.72,84.59,84.64,39357.0,74.982,74.982,74.867,74.9112,39357.0
2017-05-09 15:40:00,84.63,84.72,84.55,84.71,55602.0,74.9024,74.982,74.8316,74.9732,55602.0
2017-05-09 15:50:00,84.71,84.79,84.7,84.76,70551.0,74.9732,75.044,74.9643,75.0174,70551.0
2017-05-10 09:30:00,84.63,84.64,84.35,84.4,22818.0,74.9024,74.9112,74.6546,74.6988,22818.0
2017-05-10 09:40:00,84.41,84.46,84.29,84.43,21732.0,74.7077,74.7519,74.6015,74.7254,21732.0
2017-05-10 09:50:00,84.43,84.57,84.28,84.57,11335.0,74.7254,74.8493,74.5926,74.8493,11335.0
2017-05-10 10:00:00,84.55,84.67,84.5,84.62,18796.0,74.8316,74.9378,74.7873,74.8935,18796.0
2017-05-10 10:10:00,84.61,84.61,84.37,84.37,16190.0,74.8847,74.8847,74.6723,74.6723,16190.0
2017-05-10 10:20:00,84.36,84.43,84.25,84.36,17581.0,74.6634,74.7254,74.5661,74.6634,17581.0
2017-05-10 10:30:00,84.35,84.36,84.23,84.24,17609.0,74.6546,74.6634,74.5484,74.5572,17609.0
2017-05-10 10:40:00,84.24,84.26,84.15,84.19,20315.0,74.5572,74.5749,74.4776,74.513,20315.0
2017-05-10 10:50:00,84.19,84.2,84.03,84.11,13190.0,74.513,74.5218,74.3713,74.4421,13190.0
2017-05-10 11:00:00,84.11,84.21,84.09,84.14,23123.0,74.4421,74.5307,74.4244,74.4687,23123.0
2017-05-10 11:10:00,84.13,84.25,84.11,84.25,14967.0,74.4598,74.5661,74.4421,74.5661,14967.0
2017-05-10 11:20:00,84.25,84.45,84.23,84.42,15605.0,74.5661,74.7431,74.5484,74.7165,15605.0
2017-05-10 11:30:00,84.41,84.43,84.29,84.35,12531.0,74.7077,74.7254,74.6015,74.6546,12531.0
2017-05-10 11:40:00,84.35,84.39,84.26,84.3,16181.0,74.6546,74.69,74.5749,74.6103,16181.0
2017-05-10 11:50:00,84.32,84.34,84.29,84.32,12942.0,74.628,74.6457,74.6015,74.628,12942.0
2017-05-10 12:00:00,84.33,84.39,84.32,84.39,14244.0,74.6369,74.69,74.628,74.69,14244.0
2017-05-10 12:10:00,84.4,84.41,84.31,84.34,10926.0,74.6988,74.7077,74.6192,74.6457,10926.0
2017-05-10 12:20:00,84.34,84.36,84.31,84.33,10956.0,74.6457,74.6634,74.6192,74.6369,10956.0
2017-05-10 12:30:00,84.34,84.41,84.34,84.39,9973.0,74.6457,74.7077,74.6457,74.69,9973.0
2017-05-10 12:40:00,84.4,84.57,84.36,84.56,12045.0,74.6988,74.8493,74.6634,74.8404,12045.0
2017-05-10 12:50:00,84.56,84.87,84.55,84.8,29855.0,74.8404,75.1148,74.8316,75.0528,29855.0
2017-05-10 13:00:00,84.8,84.97,84.78,84.92,22329.0,75.0528,75.2033,75.0351,75.159,22329.0
2017-05-10 13:10:00,84.92,85.15,84.92,85.15,36196.0,75.159,75.3626,75.159,75.3626,36196.0
2017-05-10 13:20:00,85.15,85.25,85.11,85.22,20710.0,75.3626,75.4511,75.3272,75.4246,20710.0
2017-05-10 13:30:00,85.22,85.31,85.18,85.25,26714.0,75.4246,75.5042,75.3892,75.4511,26714.0
2017-05-10 13:40:00,85.24,85.37,85.24,85.37,22423.0,75.4423,75.5573,75.4423,75.5573,22423.0
2017-05-10 13:50:00,85.37,85.39,85.29,85.39,19615.0,75.5573,75.575,75.4865,75.575,19615.0
2017-05-10 14:00:00,85.39,85.5,85.37,85.44,50552.0,75.575,75.6724,75.5573,75.6193,50552.0
2017-05-10 14:10:00,85.44,85.61,85.44,85.58,23146.0,75.6193,75.7697,75.6193,75.7432,23146.0
2017-05-10 14:20:00,85.57,85.62,85.56,85.59,26090.0,75.7343,75.7786,75.7255,75.752,26090.0
2017-05-10 14:30:00,85.56,85.72,85.55,85.67,31361.0,75.7255,75.8671,75.7166,75.8228,31361.0
2017-05-10 14:40:00,85.67,85.75,85.65,85.73,31849.0,75.8228,75.8936,75.8051,75.8759,31849.0
2017-05-10 14:50:00,85.73,85.74,85.49,85.49,28047.0,75.8759,75.8848,75.6635,75.6635,28047.0
2017-05-10 15:00:00,85.5,85.55,85.45,85.53,26785.0,75.6724,75.7166,75.6281,75.6989,26785.0
2017-05-10 15:10:00,85.52,85.53,85.36,85.36,16396.0,75.6901,75.6989,75.5485,75.5485,16396.0
2017-05-10 15:20:00,85.33,85.54,85.33,85.54,30161.0,75.5219,75.7078,75.5219,75.7078,30161.0
2017-05-10 15:30:00,85.54,85.66,85.54,85.62,47714.0,75.7078,75.814,75.7078,75.7786,47714.0
2017-05-10 15:40:00,85.62,85.74,85.62,85.73,74012.0,75.7786,75.8848,75.7786,75.8759,74012.0
2017-05-10 15:50:00,85.73,85.74,85.69,85.73,105898.0,75.8759,75.8848,75.8405,75.8759,105898.0
2017-05-11 09:30:00,85.34,86.53,85.34,86.52,53798.0,75.5308,76.584,75.5308,76.5751,53798.0
2017-05-11 09:40:00,86.45,86.97,85.78,85.8,59591.0,76.5132,76.9734,75.9202,75.9379,59591.0
2017-05-11 09:50:00,85.78,85.78,85.21,85.35,40733.0,75.9202,75.9202,75.4157,75.5396,40733.0
2017-05-11 10:00:00,85.35,85.43,85.3,85.32,21866.0,75.5396,75.6104,75.4954,75.5131,21866.0
2017-05-11 10:10:00,85.35,85.35,84.93,84.93,23346.0,75.5396,75.5396,75.1679,75.1679,23346.0
2017-05-11 10:20:00,84.93,85.12,84.53,84.96,52402.0,75.1679,75.3361,74.8139,75.1944,52402.0
2017-05-11 10:30:00,84.96,85.15,84.89,84.96,12389.0,75.1944,75.3626,75.1325,75.1944,12389.0
2017-05-11 10:40:00,84.95,85.24,84.95,85.06,12919.0,75.1856,75.4423,75.1856,75.283,12919.0
2017-05-11 10:50:00,85.06,85.43,85.06,85.31,23743.0,75.283,75.6104,75.283,75.5042,23743.0
2017-05-11 11:00:00,85.33,85.33,85.14,85.26,10898.0,75.5219,75.5219,75.3538,75.46,10898.0
2017-05-11 11:10:00,85.26,85.4,85.21,85.37,13656.0,75.46,75.5839,75.4157,75.5573,13656.0
2017-05-11 11:20:00,85.36,85.5,85.3,85.39,15539.0,75.5485,75.6724,75.4954,75.575,15539.0
2017-05-11 11:30:00,85.39,85.39,85.25,85.28,13964.0,75.575,75.575,75.4511,75.4777,13964.0
2017-05-11 11:40:00,85.28,85.38,85.28,85.28,9850.0,75.4777,75.5662,75.4777,75.4777,9850.0
2017-05-11 11:50:00,85.28,85.5,85.24,85.5,16719.0,75.4777,75.6724,75.4423,75.6724,16719.0
2017-05-11 12:00:00,85.5,85.5,85.18,85.2,12918.0,75.6724,75.6724,75.3892,75.4069,12918.0
2017-05-11 12:10:00,85.2,85.41,85.19,85.41,8158.0,75.4069,75.5927,75.398,75.5927,8158.0
2017-05-11 12:20:00,85.41,85.44,85.33,85.44,6854.0,75.5927,75.6193,75.5219,75.6193,6854.0
2017-05-11 12:30:00,85.45,85.45,85.39,85.41,7195.0,75.6281,75.6281,75.575,75.5927,7195.0
2017-05-11 12:40:00,85.42,85.48,85.34,85.47,10804.0,75.6016,75.6547,75.5308,75.6458,10804.0
2017-05-11 12:50:00,85.44,85.63,85.42,85.5,16789.0,75.6193,75.7874,75.6016,75.6724,16789.0
2017-05-11 13:00:00,85.51,85.57,85.44,85.49,12538.0,75.6812,75.7343,75.6193,75.6635,12538.0
2017-05-11 13:10:00,85.49,85.51,85.4,85.4,7988.0,75.6635,75.6812,75.5839,75.5839,7988.0
2017-05-11 13:20:00,85.42,85.44,85.3,85.3,7621.0,75.6016,75.6193,75.4954,75.4954,7621.0
2017-05-11 13:30:00,85.29,85.34,85.29,85.34,4202.0,75.4865,75.5308,75.4865,75.5308,4202.0
2017-05-11 13:40:00,85.33,85.39,85.31,85.32,11742.0,75.5219,75.575,75.5042,75.5131,11742.0
2017-05-11 13:50:00,85.32,85.32,85.27,85.27,6963.0,75.5131,75.5131,75.4688,75.4688,6963.0
2017-05-11 14:00:00,85.27,85.33,85.26,85.3,9998.0,75.4688,75.5219,75.46,75.4954,9998.0
2017-05-11 14:10:00,85.3,85.39,85.24,85.39,10141.0,75.4954,75.575,75.4423,75.575,10141.0
2017-05-11 14:20:00,85.4,85.46,85.33,85.33,8610.0,75.5839,75.637,75.5219,75.5219,8610.0
2017-05-11 14:30:00,85.35,85.36,85.22,85.23,8591.0,75.5396,75.5485,75.4246,75.4334,8591.0
2017-05-11 14:40:00,85.24,85.31,85.24,85.27,6972.0,75.4423,75.5042,75.4423,75.4688,6972.0
2017-05-11 14:50:00,85.27,85.27,85.19,85.22,8625.0,75.4688,75.4688,75.398,75.4246,8625.0
2017-05-11 15:00:00,85.22,85.24,85.19,85.19,9135.0,75.4246,75.4423,75.398,75.398,9135.0
2017-05-11 15:10:00,85.2,85.25,85.19,85.2,10474.0,75.4069,75.4511,75.398,75.4069,10474.0
2017-05-11 15:20:00,85.2,85.22,85.15,85.19,13789.0,75.4069,75.4246,75.3626,75.398,13789.0
2017-05-11 15:30:00,85.18,85.23,85.15,85.23,17891.0,75.3892,75.4334,75.3626,75.4334,17891.0
2017-05-11 15:40:00,85.24,85.38,85.22,85.35,38013.0,75.4423,75.5662,75.4246,75.5396,38013.0
2017-05-11 15:50:00,85.35,85.37,85.26,85.35,65175.0,75.5396,75.5573,75.46,75.5396,65175.0
2017-05-12 09:30:00,85.05,85.27,84.78,84.97,10123.0,75.2741,75.4688,75.0351,75.2033,10123.0
2017-05-12 09:40:00,84.9,84.9,84.58,84.62,20990.0,75.1413,75.1413,74.8581,74.8935,20990.0
2017-05-12 09:50:00,84.64,84.76,84.48,84.67,13443.0,74.9112,75.0174,74.7696,74.9378,13443.0
2017-05-12 10:00:00,84.67,84.76,84.56,84.63,10232.0,74.9378,75.0174,74.8404,74.9024,10232.0
2017-05-12 10:10:00,84.64,84.72,84.6,84.62,9564.0,74.9112,74.982,74.8758,74.8935,9564.0
2017-05-12 10:20:00,84.63,84.68,84.49,84.51,12010.0,74.9024,74.9466,74.7785,74.7962,12010.0
2017-05-12 10:30:00,84.46,84.75,84.46,84.67,12202.0,74.7519,75.0086,74.7519,74.9378,12202.0
2017-05-12 10:40:00,84.65,84.67,84.54,84.58,10044.0,74.9201,74.9378,74.8227,74.8581,10044.0
2017-05-12 10:50:00,84.6,84.62,84.51,84.61,10741.0,74.8758,74.8935,74.7962,74.8847,10741.0
2017-05-12 11:00:00,84.61,84.62,84.5,84.62,11546.0,74.8847,74.8935,74.7873,74.8935,11546.0
2017-05-12 11:10:00,84.63,84.67,84.5,84.54,7019.0,74.9024,74.9378,74.7873,74.8227,7019.0
2017-05-12 11:20:00,84.52,84.62,84.51,84.57,10063.0,74.805,74.8935,74.7962,74.8493,10063.0
2017-05-12 11:30:00,84.58,84.69,84.56,84.58,8045.0,74.8581,74.9555,74.8404,74.8581,8045.0
2017-05-12 11:40:00,84.58,84.61,84.54,84.6,6078.0,74.8581,74.8847,74.8227,74.8758,6078.0
2017-05-12 11:50:00,84.59,84.65,84.57,84.65,5471.0,74.867,74.9201,74.8493,74.9201,5471.0
2017-05-12 12:00:00,84.62,84.65,84.52,84.54,7423.0,74.8935,74.9201,74.805,74.8227,7423.0
2017-05-12 12:10:00,84.55,84.58,84.53,84.57,6235.0,74.8316,74.8581,74.8139,74.8493,6235.0
2017-05-12 12:20:00,84.58,84.64,84.56,84.62,4560.0,74.8581,74.9112,74.8404,74.8935,4560.0
2017-05-12 12:30:00,84.62,84.62,84.56,84.58,5014.0,74.8935,74.8935,74.8404,74.8581,5014.0
2017-05-12 12:40:00,84.59,84.69,84.59,84.66,5687.0,74.867,74.9555,74.867,74.9289,5687.0
2017-05-12 12:50:00,84.68,84.68,84.56,84.58,5233.0,74.9466,74.9466,74.8404,74.8581,5233.0
2017-05-12 13:00:00,84.58,84.58,84.54,84.56,4581.0,74.8581,74.8581,74.8227,74.8404,4581.0
2017-05-12 13:10:00,84.57,84.66,84.57,84.64,5210.0,74.8493,74.9289,74.8493,74.9112,5210.0
2017-05-12 13:20:00,84.64,84.66,84.61,84.65,5899.0,74.9112,74.9289,74.8847,74.9201,5899.0
2017-05-12 13:30:00,84.65,84.69,84.62,84.67,7111.0,74.9201,74.9555,74.8935,74.9378,7111.0
2017-05-12 13:40:00,84.67,84.68,84.63,84.67,4902.0,74.9378,74.9466,74.9024,74.9378,4902.0
2017-05-12 13:50:00,84.66,84.68,84.6,84.68,8335.0,74.9289,74.9466,74.8758,74.9466,8335.0
2017-05-12 14:00:00,84.68,84.69,84.61,84.67,9672.0,74.9466,74.9555,74.8847,74.9378,9672.0
2017-05-12 14:10:00,84.67,84.67,84.59,84.59,8380.0,74.9378,74.9378,74.867,74.867,8380.0
2017-05-12 14:20:00,84.57,84.57,84.52,84.52,9221.0,74.8493,74.8493,74.805,74.805,9221.0
2017-05-12 14:30:00,84.52,84.55,84.43,84.52,14784.0,74.805,74.8316,74.7254,74.805,14784.0
2017-05-12 14:40:00,84.51,84.54,84.47,84.48,9240.0,74.7962,74.8227,74.7608,74.7696,9240.0
2017-05-12 14:50:00,84.48,84.51,84.44,84.46,11103.0,74.7696,74.7962,74.7342,74.7519,11103.0
2017-05-12 15:00:00,84.45,84.45,84.35,84.36,14613.0,74.7431,74.7431,74.6546,74.6634,14613.0
2017-05-12 15:10:00,84.37,84.42,84.33,84.39,17899.0,74.6723,74.7165,74.6369,74.69,17899.0
2017-05-12 15:20:00,84.4,84.41,84.22,84.24,14268.0,74.6988,74.7077,74.5395,74.5572,14268.0
2017-05-12 15:30:00,84.25,84.29,84.19,84.29,21086.0,74.5661,74.6015,74.513,74.6015,21086.0
2017-05-12 15:40:00,84.3,84.36,84.23,84.26,26654.0,74.6103,74.6634,74.5484,74.5749,26654.0
2017-05-12 15:50:00,84.26,84.26,84.19,84.2,56976.0,74.5749,74.5749,74.513,74.5218,56976.0
2017-05-15 09:30:00,84.5,84.88,84.35,84.88,8895.0,74.7873,75.1236,74.6546,75.1236,8895.0
2017-05-15 09:40:00,84.85,84.96,84.79,84.88,7802.0,75.0971,75.1944,75.044,75.1236,7802.0
2017-05-15 09:50:00,84.87,84.96,84.87,84.96,1508.0,75.1148,75.1944,75.1148,75.1944,1508.0
2017-05-15 10:00:00,84.99,84.99,84.79,84.83,8686.0,75.221,75.221,75.044,75.0794,8686.0
2017-05-15 10:10:00,84.84,84.84,84.7,84.76,4382.0,75.0882,75.0882,74.9643,75.0174,4382.0
2017-05-15 10:20:00,84.76,84.76,84.52,84.55,5142.0,75.0174,75.0174,74.805,74.8316,5142.0
2017-05-15 10:30:00,84.58,84.58,84.41,84.47,5875.0,74.8581,74.8581,74.7077,74.7608,5875.0
2017-05-15 10:40:00,84.46,84.6,84.46,84.51,6709.0,74.7519,74.8758,74.7519,74.7962,6709.0
2017-05-15 10:50:00,84.53,84.65,84.51,84.59,6987.0,74.8139,74.9201,74.7962,74.867,6987.0
2017-05-15 11:00:00,84.61,84.7,84.61,84.68,8600.0,74.8847,74.9643,74.8847,74.9466,8600.0
2017-05-15 11:10:00,84.7,84.72,84.61,84.65,4495.0,74.9643,74.982,74.8847,74.9201,4495.0
2017-05-15 11:20:00,84.66,84.74,84.61,84.61,5525.0,74.9289,74.9997,74.8847,74.8847,5525.0
2017-05-15 11:30:00,84.63,84.63,84.55,84.56,6375.0,74.9024,74.9024,74.8316,74.8404,6375.0
2017-05-15 11:40:00,84.57,84.6,84.56,84.6,3642.0,74.8493,74.8758,74.8404,74.8758,3642.0
2017-05-15 11:50:00,84.59,84.59,84.49,84.49,5060.0,74.867,74.867,74.7785,74.7785,5060.0
2017-05-15 12:00:00,84.51,84.58,84.51,84.56,4335.0,74.7962,74.8581,74.7962,74.8404,4335.0
2017-05-15 12:10:00,84.56,84.56,84.52,84.52,3055.0,74.8404,74.8404,74.805,74.805,3055.0
2017-05-15 12:20:00,84.52,84.52,84.44,84.45,6060.0,74.805,74.805,74.7342,74.7431,6060.0
2017-05-15 12:30:00,84.46,84.47,84.44,84.45,7764.0,74.7519,74.7608,74.7342,74.7431,7764.0
2017-05-15 12:40:00,84.45,84.46,84.41,84.42,5271.0,74.7431,74.7519,74.7077,74.7165,5271.0
2017-05-15 12:50:00,84.42,84.45,84.37,84.37,6427.0,74.7165,74.7431,74.6723,74.6723,6427.0
2017-05-15 13:00:00,84.38,84.42,84.32,84.34,9258.0,74.6811,74.7165,74.628,74.6457,9258.0
2017-05-15 13:10:00,84.35,84.46,84.35,84.41,9995.0,74.6546,74.7519,74.6546,74.7077,9995.0
2017-05-15 13:20:00,84.42,84.43,84.37,84.38,5554.0,74.7165,74.7254,74.6723,74.6811,5554.0
2017-05-15 13:30:00,84.38,84.44,84.38,84.42,7565.0,74.6811,74.7342,74.6811,74.7165,7565.0
2017-05-15 13:40:00,84.42,84.53,84.42,84.52,13737.0,74.7165,74.8139,74.7165,74.805,13737.0
2017-05-15 13:50:00,84.53,84.56,84.49,84.56,7876.0,74.8139,74.8404,74.7785,74.8404,7876.0
2017-05-15 14:00:00,84.56,84.59,84.48,84.48,9020.0,74.8404,74.867,74.7696,74.7696,9020.0
2017-05-15 14:10:00,84.5,84.52,84.48,84.49,8839.0,74.7873,74.805,74.7696,74.7785,8839.0
2017-05-15 14:20:00,84.5,84.5,84.37,84.41,7638.0,74.7873,74.7873,74.6723,74.7077,7638.0
2017-05-15 14:30:00,84.41,84.47,84.41,84.46,12285.0,74.7077,74.7608,74.7077,74.7519,12285.0
2017-05-15 14:40:00,84.47,84.54,84.46,84.54,12068.0,74.7608,74.8227,74.7519,74.8227,12068.0
2017-05-15 14:50:00,84.54,84.58,84.52,84.56,5700.0,74.8227,74.8581,74.805,74.8404,5700.0
2017-05-15 15:00:00,84.55,84.6,84.51,84.51,11587.0,74.8316,74.8758,74.7962,74.7962,11587.0
2017-05-15 15:10:00,84.51,84.53,84.45,84.46,17028.0,74.7962,74.8139,74.7431,74.7519,17028.0
2017-05-15 15:20:00,84.47,84.49,84.45,84.48,14040.0,74.7608,74.7785,74.7431,74.7696,14040.0
2017-05-15 15:30:00,84.48,84.5,84.45,84.45,22386.0,74.7696,74.7873,74.7431,74.7431,22386.0
2017-05-15 15:40:00,84.45,84.53,84.45,84.5,39737.0,74.7431,74.8139,74.7431,74.7873,39737.0
2017-05-15 15:50:00,84.5,84.54,84.47,84.49,57318.0,74.7873,74.8227,74.7608,74.7785,57318.0
2017-05-16 09:30:00,84.39,84.62,84.37,84.52,14846.0,74.69,74.8935,74.6723,74.805,14846.0
2017-05-16 09:40:00,84.49,84.72,84.47,84.58,9650.0,74.7785,74.982,74.7608,74.8581,9650.0
2017-05-16 09:50:00,84.56,84.56,84.25,84.28,10122.0,74.8404,74.8404,74.5661,74.5926,10122.0
2017-05-16 10:00:00,84.31,84.43,84.25,84.28,12980.0,74.6192,74.7254,74.5661,74.5926,12980.0
2017-05-16 10:10:00,84.28,84.29,84.03,84.1,14490.0,74.5926,74.6015,74.3713,74.4333,14490.0
2017-05-16 10:20:00,84.1,84.1,83.88,83.99,12555.0,74.4333,74.4333,74.2386,74.3359,12555.0
2017-05-16 10:30:00,83.99,83.99,83.76,83.86,27167.0,74.3359,74.3359,74.1324,74.2209,27167.0
2017-05-16 10:40:00,83.86,84.03,83.71,84.03,12295.0,74.2209,74.3713,74.0881,74.3713,12295.0
2017-05-16 10:50:00,84.03,84.07,83.9,84.06,55534.0,74.3713,74.4067,74.2563,74.3979,55534.0
2017-05-16 11:00:00,84.04,84.07,83.94,84.01,21149.0,74.3802,74.4067,74.2917,74.3536,21149.0
2017-05-16 11:10:00,84.04,84.04,83.65,83.69,88042.0,74.3802,74.3802,74.035,74.0704,88042.0
2017-05-16 11:20:00,83.69,83.84,83.67,83.84,39276.0,74.0704,74.2032,74.0527,74.2032,39276.0
2017-05-16 11:30:00,83.85,84.03,83.83,84.0,32606.0,74.212,74.3713,74.1943,74.3448,32606.0
2017-05-16 11:40:00,83.99,84.11,83.93,84.01,14572.0,74.3359,74.4421,74.2828,74.3536,14572.0
2017-05-16 11:50:00,84.03,84.07,84.01,84.05,7696.0,74.3713,74.4067,74.3536,74.389,7696.0
2017-05-16 12:00:00,84.04,84.06,83.97,84.05,11686.0,74.3802,74.3979,74.3182,74.389,11686.0
2017-05-16 12:10:00,84.06,84.13,84.01,84.1,12592.0,74.3979,74.4598,74.3536,74.4333,12592.0
2017-05-16 12:20:00,84.11,84.16,84.03,84.08,13521.0,74.4421,74.4864,74.3713,74.4156,13521.0
2017-05-16 12:30:00,84.09,84.15,84.02,84.15,11783.0,74.4244,74.4776,74.3625,74.4776,11783.0
2017-05-16 12:40:00,84.17,84.23,84.16,84.22,6030.0,74.4953,74.5484,74.4864,74.5395,6030.0
2017-05-16 12:50:00,84.23,84.28,84.13,84.13,9654.0,74.5484,74.5926,74.4598,74.4598,9654.0
2017-05-16 13:00:00,84.13,84.16,84.06,84.13,13013.0,74.4598,74.4864,74.3979,74.4598,13013.0
2017-05-16 13:10:00,84.09,84.14,84.09,84.11,9576.0,74.4244,74.4687,74.4244,74.4421,9576.0
2017-05-16 13:20:00,84.11,84.11,84.04,84.05,9761.0,74.4421,74.4421,74.3802,74.389,9761.0
2017-05-16 13:30:00,84.07,84.11,84.06,84.07,11016.0,74.4067,74.4421,74.3979,74.4067,11016.0
2017-05-16 13:40:00,84.07,84.09,84.0,84.04,12694.0,74.4067,74.4244,74.3448,74.3802,12694.0
2017-05-16 13:50:00,84.03,84.05,84.0,84.02,12675.0,74.3713,74.389,74.3448,74.3625,12675.0
2017-05-16 14:00:00,84.02,84.08,84.02,84.08,12057.0,74.3625,74.4156,74.3625,74.4156,12057.0
2017-05-16 14:10:00,84.07,84.08,84.01,84.04,17295.0,74.4067,74.4156,74.3536,74.3802,17295.0
2017-05-16 14:20:00,84.03,84.05,83.91,83.93,15816.0,74.3713,74.389,74.2651,74.2828,15816.0
2017-05-16 14:30:00,83.93,84.03,83.92,84.03,15488.0,74.2828,74.3713,74.274,74.3713,15488.0
2017-05-16 14:40:00,84.03,84.03,83.99,84.03,12781.0,74.3713,74.3713,74.3359,74.3713,12781.0
2017-05-16 14:50:00,84.03,84.06,84.02,84.04,10749.0,74.3713,74.3979,74.3625,74.3802,10749.0
2017-05-16 15:00:00,84.04,84.05,83.96,83.96,13584.0,74.3802,74.389,74.3094,74.3094,13584.0
2017-05-16 15:10:00,83.98,83.98,83.88,83.9,18847.0,74.3271,74.3271,74.2386,74.2563,18847.0
2017-05-16 15:20:00,83.91,83.96,83.88,83.9,29404.0,74.2651,74.3094,74.2386,74.2563,29404.0
2017-05-16 15:30:00,83.9,83.9,83.71,83.73,63930.0,74.2563,74.2563,74.0881,74.1058,63930.0
2017-05-16 15:40:00,83.72,83.74,83.64,83.65,84344.0,74.097,74.1147,74.0262,74.035,84344.0
2017-05-16 15:50:00,83.64,83.72,83.6,83.7,120632.0,74.0262,74.097,73.9908,74.0793,120632.0
2017-05-17 09:30:00,83.02,83.26,82.88,82.89,16751.0,73.4774,73.6898,73.3535,73.3624,16751.0
2017-05-17 09:40:00,82.89,83.16,82.54,83.16,51715.0,73.3624,73.6013,73.0526,73.6013,51715.0
2017-05-17 09:50:00,83.07,83.11,82.67,82.72,13138.0,73.5217,73.5571,73.1677,73.2119,13138.0
2017-05-17 10:00:00,82.72,82.82,82.59,82.79,17610.0,73.2119,73.3004,73.0969,73.2739,17610.0
2017-05-17 10:10:00,82.79,82.9,82.66,82.85,15686.0,73.2739,73.3712,73.1588,73.327,15686.0
2017-05-17 10:20:00,82.85,82.85,82.65,82.79,10935.0,73.327,73.327,73.15,73.2739,10935.0
2017-05-17 10:30:00,82.84,82.85,82.49,82.63,24734.0,73.3181,73.327,73.0084,73.1323,24734.0
2017-05-17 10:40:00,82.63,82.64,82.52,82.55,23687.0,73.1323,73.1411,73.0349,73.0615,23687.0
2017-05-17 10:50:00,82.56,82.56,82.25,82.26,37064.0,73.0703,73.0703,72.7959,72.8048,37064.0
2017-05-17 11:00:00,82.29,82.41,82.15,82.38,43447.0,72.8313,72.9376,72.7074,72.911,43447.0
2017-05-17 11:10:00,82.37,82.61,82.36,82.61,8644.0,72.9021,73.1146,72.8933,73.1146,8644.0
2017-05-17 11:20:00,82.6,82.6,82.49,82.59,15637.0,73.1057,73.1057,73.0084,73.0969,15637.0
2017-05-17 11:30:00,82.59,82.59,82.43,82.54,12906.0,73.0969,73.0969,72.9553,73.0526,12906.0
2017-05-17 11:40:00,82.54,82.61,82.47,82.49,15860.0,73.0526,73.1146,72.9907,73.0084,15860.0
2017-05-17 11:50:00,82.5,82.51,82.28,82.39,24824.0,73.0172,73.0261,72.8225,72.9198,24824.0
2017-05-17 12:00:00,82.37,82.38,82.25,82.37,24285.0,72.9021,72.911,72.7959,72.9021,24285.0
2017-05-17 12:10:00,82.37,82.38,82.21,82.21,22640.0,72.9021,72.911,72.7605,72.7605,22640.0
2017-05-17 12:20:00,82.21,82.26,82.06,82.06,33960.0,72.7605,72.8048,72.6278,72.6278,33960.0
2017-05-17 12:30:00,82.0,82.05,81.91,82.04,16691.0,72.5747,72.6189,72.495,72.6101,16691.0
2017-05-17 12:40:00,82.09,82.09,81.94,82.06,11965.0,72.6543,72.6543,72.5216,72.6278,11965.0
2017-05-17 12:50:00,82.06,82.09,81.99,82.0,20280.0,72.6278,72.6543,72.5658,72.5747,20280.0
2017-05-17 13:00:00,81.98,82.02,81.88,81.92,23613.0,72.557,72.5924,72.4685,72.5039,23613.0
2017-05-17 13:10:00,81.94,82.04,81.91,82.01,17896.0,72.5216,72.6101,72.495,72.5835,17896.0
2017-05-17 13:20:00,82.0,82.07,81.97,82.05,10595.0,72.5747,72.6366,72.5481,72.6189,10595.0
2017-05-17 13:30:00,82.05,82.08,81.97,82.02,12753.0,72.6189,72.6455,72.5481,72.5924,12753.0
2017-05-17 13:40:00,82.03,82.06,81.89,81.96,15120.0,72.6012,72.6278,72.4773,72.5393,15120.0
2017-05-17 13:50:00,81.97,81.97,81.79,81.85,17045.0,72.5481,72.5481,72.3888,72.4419,17045.0
2017-05-17 14:00:00,81.89,82.15,81.89,82.01,30215.0,72.4773,72.7074,72.4773,72.5835,30215.0
2017-05-17 14:10:00,82.01,82.01,81.86,81.91,30399.0,72.5835,72.5835,72.4508,72.495,30399.0
2017-05-17 14:20:00,81.92,81.94,81.6,81.6,21847.0,72.5039,72.5216,72.2207,72.2207,21847.0
2017-05-17 14:30:00,81.61,81.68,81.58,81.64,21403.0,72.2295,72.2915,72.203,72.2561,21403.0
2017-05-17 14:40:00,81.64,81.73,81.62,81.7,35505.0,72.2561,72.3357,72.2384,72.3092,35505.0
2017-05-17 14:50:00,81.71,81.85,81.69,81.83,18625.0,72.318,72.4419,72.3003,72.4242,18625.0
2017-05-17 15:00:00,81.82,81.92,81.81,81.87,20470.0,72.4154,72.5039,72.4065,72.4596,20470.0
2017-05-17 15:10:00,81.87,81.99,81.78,81.99,23576.0,72.4596,72.5658,72.38,72.5658,23576.0
2017-05-17 15:20:00,81.99,82.07,81.91,81.97,30248.0,72.5658,72.6366,72.495,72.5481,30248.0
2017-05-17 15:30:00,81.97,82.06,81.97,82.0,41664.0,72.5481,72.6278,72.5481,72.5747,41664.0
2017-05-17 15:40:00,82.0,82.05,81.81,81.84,55579.0,72.5747,72.6189,72.4065,72.4331,55579.0
2017-05-17 15:50:00,81.84,81.88,81.74,81.83,128185.0,72.4331,72.4685,72.3446,72.4242,128185.0
2017-05-18 09:30:00,81.22,81.53,80.68,80.97,34411.0,71.8843,72.1587,71.4064,71.6631,34411.0
2017-05-18 09:40:00,81.11,81.7,81.11,81.52,54803.0,71.787,72.3092,71.787,72.1499,54803.0
2017-05-18 09:50:00,81.55,81.64,81.29,81.34,21072.0,72.1764,72.2561,71.9463,71.9905,21072.0
2017-05-18 10:00:00,81.33,81.56,81.32,81.55,19611.0,71.9817,72.1853,71.9728,72.1764,19611.0
2017-05-18 10:10:00,81.55,81.6,81.32,81.36,34863.0,72.1764,72.2207,71.9728,72.0082,34863.0
2017-05-18 10:20:00,81.34,81.5,81.13,81.44,30528.0,71.9905,72.1321,71.8047,72.079,30528.0
2017-05-18 10:30:00,81.46,81.53,81.4,81.4,9911.0,72.0967,72.1587,72.0436,72.0436,9911.0
2017-05-18 10:40:00,81.36,81.36,81.17,81.31,14522.0,72.0082,72.0082,71.8401,71.964,14522.0
2017-05-18 10:50:00,81.34,81.47,81.32,81.45,14155.0,71.9905,72.1056,71.9728,72.0879,14155.0
2017-05-18 11:00:00,81.5,81.5,81.28,81.33,19784.0,72.1321,72.1321,71.9374,71.9817,19784.0
2017-05-18 11:10:00,81.38,81.42,81.33,81.36,18615.0,72.0259,72.0613,71.9817,72.0082,18615.0
2017-05-18 11:20:00,81.37,81.56,81.35,81.44,15096.0,72.0171,72.1853,71.9994,72.079,15096.0
2017-05-18 11:30:00,81.45,81.51,81.34,81.34,14408.0,72.0879,72.141,71.9905,71.9905,14408.0
2017-05-18 11:40:00,81.32,81.4,81.26,81.37,14503.0,71.9728,72.0436,71.9197,72.0171,14503.0
2017-05-18 11:50:00,81.36,81.37,81.24,81.25,10223.0,72.0082,72.0171,71.902,71.9109,10223.0
2017-05-18 12:00:00,81.27,81.31,81.13,81.16,8676.0,71.9286,71.964,71.8047,71.8312,8676.0
2017-05-18 12:10:00,81.19,81.24,81.08,81.08,13044.0,71.8578,71.902,71.7604,71.7604,13044.0
2017-05-18 12:20:00,81.11,81.36,81.11,81.33,9690.0,71.787,72.0082,71.787,71.9817,9690.0
2017-05-18 12:30:00,81.32,81.36,81.24,81.26,11485.0,71.9728,72.0082,71.902,71.9197,11485.0
2017-05-18 12:40:00,81.27,81.28,81.07,81.08,14759.0,71.9286,71.9374,71.7516,71.7604,14759.0
2017-05-18 12:50:00,81.08,81.08,80.82,80.89,33020.0,71.7604,71.7604,71.5303,71.5923,33020.0
2017-05-18 13:00:00,80.9,81.09,80.89,80.92,34683.0,71.6011,71.7693,71.5923,71.6188,34683.0
2017-05-18 13:10:00,80.93,81.02,80.88,81.0,11831.0,71.6277,71.7073,71.5834,71.6896,11831.0
2017-05-18 13:20:00,81.0,81.01,80.92,80.96,9237.0,71.6896,71.6985,71.6188,71.6542,9237.0
2017-05-18 13:30:00,80.96,81.02,80.9,80.98,11790.0,71.6542,71.7073,71.6011,71.6719,11790.0
2017-05-18 13:40:00,80.97,81.0,80.84,80.91,23955.0,71.6631,71.6896,71.548,71.61,23955.0
2017-05-18 13:50:00,80.94,81.2,80.88,81.2,17041.0,71.6365,71.8666,71.5834,71.8666,17041.0
2017-05-18 14:00:00,81.2,81.39,81.17,81.34,27720.0,71.8666,72.0348,71.8401,71.9905,27720.0
2017-05-18 14:10:00,81.33,81.35,81.14,81.18,32932.0,71.9817,71.9994,71.8135,71.8489,32932.0
2017-05-18 14:20:00,81.19,81.3,81.01,81.01,27881.0,71.8578,71.9551,71.6985,71.6985,27881.0
2017-05-18 14:30:00,81.05,81.15,81.02,81.03,35196.0,71.7339,71.8224,71.7073,71.7162,35196.0
2017-05-18 14:40:00,81.03,81.08,80.97,81.08,20644.0,71.7162,71.7604,71.6631,71.7604,20644.0
2017-05-18 14:50:00,81.1,81.1,80.89,80.9,18172.0,71.7781,71.7781,71.5923,71.6011,18172.0
2017-05-18 15:00:00,80.9,80.96,80.87,80.95,25957.0,71.6011,71.6542,71.5746,71.6454,25957.0
2017-05-18 15:10:00,80.97,80.99,80.77,80.77,21468.0,71.6631,71.6808,71.4861,71.4861,21468.0
2017-05-18 15:20:00,80.76,80.84,80.71,80.79,39959.0,71.4772,71.548,71.433,71.5038,39959.0
2017-05-18 15:30:00,80.83,80.84,80.71,80.84,41395.0,71.5392,71.548,71.433,71.548,41395.0
2017-05-18 15:40:00,80.84,80.94,80.78,80.93,64658.0,71.548,71.6365,71.4949,71.6277,64658.0
2017-05-18 15:50:00,80.92,81.04,80.8,80.82,115240.0,71.6188,71.725,71.5126,71.5303,115240.0
2017-05-19 09:30:00,81.05,81.2,79.91,80.03,102886.0,71.7339,71.8666,70.7249,70.8311,102886.0
2017-05-19 09:40:00,80.06,80.28,79.81,79.92,76971.0,70.8577,71.0524,70.6364,70.7338,76971.0
2017-05-19 09:50:00,79.91,80.06,79.82,80.05,28202.0,70.7249,70.8577,70.6453,70.8488,28202.0
2017-05-19 10:00:00,80.05,80.12,79.63,79.67,52084.0,70.8488,70.9108,70.4771,70.5125,52084.0
2017-05-19 10:10:00,79.67,80.0,79.67,79.82,34072.0,70.5125,70.8046,70.5125,70.6453,34072.0
2017-05-19 10:20:00,79.85,80.0,79.8,80.0,37950.0,70.6718,70.8046,70.6276,70.8046,37950.0
2017-05-19 10:30:00,79.98,80.03,79.85,80.0,40911.0,70.7869,70.8311,70.6718,70.8046,40911.0
2017-05-19 10:40:00,80.01,80.23,80.0,80.14,24442.0,70.8134,71.0081,70.8046,70.9285,24442.0
2017-05-19 10:50:00,80.14,80.14,79.99,80.03,48845.0,70.9285,70.9285,70.7957,70.8311,48845.0
2017-05-19 11:00:00,80.04,80.07,79.91,79.92,26422.0,70.84,70.8665,70.7249,70.7338,26422.0
2017-05-19 11:10:00,79.92,79.92,79.8,79.82,26286.0,70.7338,70.7338,70.6276,70.6453,26286.0
2017-05-19 11:20:00,79.83,80.01,79.82,79.97,19144.0,70.6541,70.8134,70.6453,70.778,19144.0
2017-05-19 11:30:00,80.0,80.0,79.84,79.84,20930.0,70.8046,70.8046,70.663,70.663,20930.0
2017-05-19 11:40:00,79.85,79.87,79.83,79.86,20734.0,70.6718,70.6895,70.6541,70.6807,20734.0
2017-05-19 11:50:00,79.86,80.32,79.85,80.14,131113.0,70.6807,71.0878,70.6718,70.9285,131113.0
2017-05-19 12:00:00,80.18,80.43,80.13,80.43,42209.0,70.9639,71.1851,70.9196,71.1851,42209.0
2017-05-19 12:10:00,80.43,80.6,80.42,80.53,19829.0,71.1851,71.3356,71.1763,71.2736,19829.0
2017-05-19 12:20:00,80.55,80.69,80.54,80.68,31506.0,71.2913,71.4153,71.2825,71.4064,31506.0
2017-05-19 12:30:00,80.68,80.79,80.68,80.79,22448.0,71.4064,71.5038,71.4064,71.5038,22448.0
2017-05-19 12:40:00,80.79,80.87,80.76,80.87,22188.0,71.5038,71.5746,71.4772,71.5746,22188.0
2017-05-19 12:50:00,80.86,80.94,80.85,80.9,17925.0,71.5657,71.6365,71.5569,71.6011,17925.0
2017-05-19 13:00:00,80.9,80.9,80.84,80.89,17985.0,71.6011,71.6011,71.548,71.5923,17985.0
2017-05-19 13:10:00,80.89,80.91,80.59,80.59,34002.0,71.5923,71.61,71.3267,71.3267,34002.0
2017-05-19 13:20:00,80.59,80.7,80.59,80.7,16684.0,71.3267,71.4241,71.3267,71.4241,16684.0
2017-05-19 13:30:00,80.71,80.72,80.6,80.6,11829.0,71.433,71.4418,71.3356,71.3356,11829.0
2017-05-19 13:40:00,80.59,80.6,80.55,80.58,13228.0,71.3267,71.3356,71.2913,71.3179,13228.0
2017-05-19 13:50:00,80.57,80.58,80.54,80.56,13931.0,71.309,71.3179,71.2825,71.3002,13931.0
2017-05-19 14:00:00,80.56,80.6,80.54,80.59,8838.0,71.3002,71.3356,71.2825,71.3267,8838.0
2017-05-19 14:10:00,80.6,80.61,80.57,80.6,13668.0,71.3356,71.3444,71.309,71.3356,13668.0
2017-05-19 14:20:00,80.6,80.67,80.6,80.67,8793.0,71.3356,71.3976,71.3356,71.3976,8793.0
2017-05-19 14:30:00,80.67,80.77,80.66,80.77,17487.0,71.3976,71.4861,71.3887,71.4861,17487.0
2017-05-19 14:40:00,80.77,80.83,80.77,80.82,34520.0,71.4861,71.5392,71.4861,71.5303,34520.0
2017-05-19 14:50:00,80.81,80.99,80.81,80.93,23408.0,71.5215,71.6808,71.5215,71.6277,23408.0
2017-05-19 15:00:00,80.94,80.94,80.65,80.66,16611.0,71.6365,71.6365,71.3799,71.3887,16611.0
2017-05-19 15:10:00,80.66,80.76,80.59,80.7,20166.0,71.3887,71.4772,71.3267,71.4241,20166.0
2017-05-19 15:20:00,80.71,80.73,80.65,80.65,13100.0,71.433,71.4507,71.3799,71.3799,13100.0
2017-05-19 15:30:00,80.64,80.72,80.61,80.69,29316.0,71.371,71.4418,71.3444,71.4153,29316.0
2017-05-19 15:40:00,80.68,80.78,80.65,80.78,44332.0,71.4064,71.4949,71.3799,71.4949,44332.0
2017-05-19 15:50:00,80.79,80.88,80.78,80.82,106871.0,71.5038,71.5834,71.4949,71.5303,106871.0
2017-05-22 09:30:00,81.95,82.64,81.86,82.55,82794.0,72.5304,73.1411,72.4508,73.0615,82794.0
2017-05-22 09:40:00,82.51,82.66,81.63,82.03,50823.0,73.0261,73.1588,72.2472,72.6012,50823.0
2017-05-22 09:50:00,82.03,82.32,82.0,82.19,27662.0,72.6012,72.8579,72.5747,72.7428,27662.0
2017-05-22 10:00:00,82.16,82.33,82.12,82.16,49423.0,72.7163,72.8667,72.6809,72.7163,49423.0
2017-05-22 10:10:00,82.17,82.32,82.14,82.2,35259.0,72.7251,72.8579,72.6986,72.7517,35259.0
2017-05-22 10:20:00,82.19,82.2,81.94,81.99,16129.0,72.7428,72.7517,72.5216,72.5658,16129.0
2017-05-22 10:30:00,81.99,82.0,81.84,81.93,23619.0,72.5658,72.5747,72.4331,72.5127,23619.0
2017-05-22 10:40:00,81.95,82.06,81.88,82.01,30400.0,72.5304,72.6278,72.4685,72.5835,30400.0
2017-05-22 10:50:00,82.0,82.12,81.95,82.11,30866.0,72.5747,72.6809,72.5304,72.672,30866.0
2017-05-22 11:00:00,82.1,82.15,82.05,82.09,51138.0,72.6632,72.7074,72.6189,72.6543,51138.0
2017-05-22 11:10:00,82.11,82.26,82.1,82.17,44831.0,72.672,72.8048,72.6632,72.7251,44831.0
2017-05-22 11:20:00,82.17,82.25,82.13,82.24,21143.0,72.7251,72.7959,72.6897,72.7871,21143.0
2017-05-22 11:30:00,82.24,82.34,82.23,82.25,19359.0,72.7871,72.8756,72.7782,72.7959,19359.0
2017-05-22 11:40:00,82.25,82.25,82.11,82.11,12771.0,72.7959,72.7959,72.672,72.672,12771.0
2017-05-22 11:50:00,82.1,82.19,82.05,82.17,12952.0,72.6632,72.7428,72.6189,72.7251,12952.0
2017-05-22 12:00:00,82.17,82.35,82.17,82.29,16688.0,72.7251,72.8844,72.7251,72.8313,16688.0
2017-05-22 12:10:00,82.28,82.28,82.2,82.2,14888.0,72.8225,72.8225,72.7517,72.7517,14888.0
2017-05-22 12:20:00,82.2,82.2,82.12,82.16,10781.0,72.7517,72.7517,72.6809,72.7163,10781.0
2017-05-22 12:30:00,82.16,82.19,82.15,82.19,5240.0,72.7163,72.7428,72.7074,72.7428,5240.0
2017-05-22 12:40:00,82.2,82.48,82.17,82.45,20873.0,72.7517,72.9995,72.7251,72.973,20873.0
2017-05-22 12:50:00,82.45,82.52,82.4,82.52,12696.0,72.973,73.0349,72.9287,73.0349,12696.0
2017-05-22 13:00:00,82.52,82.58,82.44,82.48,20631.0,73.0349,73.088,72.9641,72.9995,20631.0
2017-05-22 13:10:00,82.48,82.53,82.46,82.48,9268.0,72.9995,73.0438,72.9818,72.9995,9268.0
2017-05-22 13:20:00,82.46,82.52,82.41,82.44,16253.0,72.9818,73.0349,72.9376,72.9641,16253.0
2017-05-22 13:30:00,82.44,82.48,82.36,82.38,11930.0,72.9641,72.9995,72.8933,72.911,11930.0
2017-05-22 13:40:00,82.37,82.38,82.27,82.33,9611.0,72.9021,72.911,72.8136,72.8667,9611.0
2017-05-22 13:50:00,82.33,82.39,82.33,82.39,8652.0,72.8667,72.9198,72.8667,72.9198,8652.0
2017-05-22 14:00:00,82.37,82.58,82.37,82.58,14703.0,72.9021,73.088,72.9021,73.088,14703.0
2017-05-22 14:10:00,82.59,82.69,82.56,82.68,19525.0,73.0969,73.1854,73.0703,73.1765,19525.0
2017-05-22 14:20:00,82.69,82.72,82.68,82.72,12136.0,73.1854,73.2119,73.1765,73.2119,12136.0
2017-05-22 14:30:00,82.72,82.79,82.63,82.67,20355.0,73.2119,73.2739,73.1323,73.1677,20355.0
2017-05-22 14:40:00,82.67,82.73,82.64,82.64,23472.0,73.1677,73.2208,73.1411,73.1411,23472.0
2017-05-22 14:50:00,82.64,82.82,82.64,82.77,30467.0,73.1411,73.3004,73.1411,73.2562,30467.0
2017-05-22 15:00:00,82.77,82.83,82.72,82.82,29912.0,73.2562,73.3093,73.2119,73.3004,29912.0
2017-05-22 15:10:00,82.82,82.9,82.78,82.88,31316.0,73.3004,73.3712,73.265,73.3535,31316.0
2017-05-22 15:20:00,82.88,82.97,82.84,82.97,31225.0,73.3535,73.4332,73.3181,73.4332,31225.0
2017-05-22 15:30:00,82.96,83.01,82.86,82.99,55992.0,73.4243,73.4686,73.3358,73.4509,55992.0
2017-05-22 15:40:00,83.0,83.11,82.99,83.07,65541.0,73.4597,73.5571,73.4509,73.5217,65541.0
2017-05-22 15:50:00,83.08,83.13,82.87,82.94,158972.0,73.5305,73.5748,73.3447,73.4066,158972.0
2017-05-23 09:30:00,82.93,82.93,82.39,82.52,48151.0,73.3978,73.3978,72.9198,73.0349,48151.0
2017-05-23 09:40:00,82.53,82.53,82.24,82.26,13376.0,73.0438,73.0438,72.7871,72.8048,13376.0
2017-05-23 09:50:00,82.24,82.28,82.14,82.14,72379.0,72.7871,72.8225,72.6986,72.6986,72379.0
2017-05-23 10:00:00,82.2,82.2,81.97,82.1,20126.0,72.7517,72.7517,72.5481,72.6632,20126.0
2017-05-23 10:10:00,82.08,82.08,81.78,81.84,14733.0,72.6455,72.6455,72.38,72.4331,14733.0
2017-05-23 10:20:00,81.8,82.12,81.8,82.09,29816.0,72.3977,72.6809,72.3977,72.6543,29816.0
2017-05-23 10:30:00,82.1,82.29,82.05,82.16,21042.0,72.6632,72.8313,72.6189,72.7163,21042.0
2017-05-23 10:40:00,82.16,82.17,82.01,82.05,15948.0,72.7163,72.7251,72.5835,72.6189,15948.0
2017-05-23 10:50:00,82.08,82.19,82.08,82.18,8384.0,72.6455,72.7428,72.6455,72.734,8384.0
2017-05-23 11:00:00,82.19,82.19,81.93,81.93,12223.0,72.7428,72.7428,72.5127,72.5127,12223.0
2017-05-23 11:10:00,81.96,81.99,81.88,81.97,35837.0,72.5393,72.5658,72.4685,72.5481,35837.0
2017-05-23 11:20:00,81.99,82.17,81.99,82.17,8898.0,72.5658,72.7251,72.5658,72.7251,8898.0
2017-05-23 11:30:00,82.21,82.26,82.18,82.19,13032.0,72.7605,72.8048,72.734,72.7428,13032.0
2017-05-23 11:40:00,82.17,82.25,82.15,82.23,8053.0,72.7251,72.7959,72.7074,72.7782,8053.0
2017-05-23 11:50:00,82.23,82.29,82.17,82.29,5893.0,72.7782,72.8313,72.7251,72.8313,5893.0
2017-05-23 12:00:00,82.3,82.37,82.3,82.35,8178.0,72.8402,72.9021,72.8402,72.8844,8178.0
2017-05-23 12:10:00,82.35,82.36,82.29,82.36,4961.0,72.8844,72.8933,72.8313,72.8933,4961.0
2017-05-23 12:20:00,82.37,82.37,82.23,82.25,6103.0,72.9021,72.9021,72.7782,72.7959,6103.0
2017-05-23 12:30:00,82.24,82.31,82.22,82.31,4157.0,72.7871,72.849,72.7694,72.849,4157.0
2017-05-23 12:40:00,82.33,82.4,82.26,82.31,7739.0,72.8667,72.9287,72.8048,72.849,7739.0
2017-05-23 12:50:00,82.33,82.35,82.3,82.33,11601.0,72.8667,72.8844,72.8402,72.8667,11601.0
2017-05-23 13:00:00,82.32,82.43,82.32,82.41,7369.0,72.8579,72.9553,72.8579,72.9376,7369.0
2017-05-23 13:10:00,82.42,82.48,82.31,82.31,6051.0,72.9464,72.9995,72.849,72.849,6051.0
2017-05-23 13:20:00,82.3,82.32,82.24,82.27,4885.0,72.8402,72.8579,72.7871,72.8136,4885.0
2017-05-23 13:30:00,82.27,82.27,82.15,82.2,6602.0,72.8136,72.8136,72.7074,72.7517,6602.0
2017-05-23 13:40:00,82.18,82.2,82.1,82.1,5710.0,72.734,72.7517,72.6632,72.6632,5710.0
2017-05-23 13:50:00,82.1,82.14,82.03,82.11,8991.0,72.6632,72.6986,72.6012,72.672,8991.0
2017-05-23 14:00:00,82.12,82.16,82.08,82.13,7327.0,72.6809,72.7163,72.6455,72.6897,7327.0
2017-05-23 14:10:00,82.13,82.13,82.05,82.06,5780.0,72.6897,72.6897,72.6189,72.6278,5780.0
2017-05-23 14:20:00,82.05,82.06,82.0,82.01,7672.0,72.6189,72.6278,72.5747,72.5835,7672.0
2017-05-23 14:30:00,82.01,82.08,81.99,82.08,7162.0,72.5835,72.6455,72.5658,72.6455,7162.0
2017-05-23 14:40:00,82.08,82.11,82.06,82.11,12112.0,72.6455,72.672,72.6278,72.672,12112.0
2017-05-23 14:50:00,82.11,82.11,82.01,82.09,11447.0,72.672,72.672,72.5835,72.6543,11447.0
2017-05-23 15:00:00,82.11,82.22,82.08,82.17,15437.0,72.672,72.7694,72.6455,72.7251,15437.0
2017-05-23 15:10:00,82.15,82.19,82.09,82.14,15968.0,72.7074,72.7428,72.6543,72.6986,15968.0
2017-05-23 15:20:00,82.14,82.16,82.1,82.15,13057.0,72.6986,72.7163,72.6632,72.7074,13057.0
2017-05-23 15:30:00,82.15,82.17,82.1,82.14,21188.0,72.7074,72.7251,72.6632,72.6986,21188.0
2017-05-23 15:40:00,82.14,82.14,81.98,82.02,40810.0,72.6986,72.6986,72.557,72.5924,40810.0
2017-05-23 15:50:00,82.03,82.21,82.03,82.12,68306.0,72.6012,72.7605,72.6012,72.6809,68306.0
2017-05-24 09:30:00,82.05,82.13,81.64,81.64,27688.0,72.6189,72.6897,72.2561,72.2561,27688.0
2017-05-24 09:40:00,81.6,82.12,81.6,81.87,19426.0,72.2207,72.6809,72.2207,72.4596,19426.0
2017-05-24 09:50:00,81.86,82.02,81.86,81.97,6141.0,72.4508,72.5924,72.4508,72.5481,6141.0
2017-05-24 10:00:00,81.97,82.1,81.91,82.1,6054.0,72.5481,72.6632,72.495,72.6632,6054.0
2017-05-24 10:10:00,82.09,82.11,81.95,82.11,8628.0,72.6543,72.672,72.5304,72.672,8628.0
2017-05-24 10:20:00,82.11,82.12,81.96,82.03,20156.0,72.672,72.6809,72.5393,72.6012,20156.0
2017-05-24 10:30:00,82.1,82.1,81.93,81.94,16355.0,72.6632,72.6632,72.5127,72.5216,16355.0
2017-05-24 10:40:00,81.95,82.01,81.9,82.0,20299.0,72.5304,72.5835,72.4862,72.5747,20299.0
2017-05-24 10:50:00,82.01,82.02,81.98,82.02,7434.0,72.5835,72.5924,72.557,72.5924,7434.0
2017-05-24 11:00:00,82.02,82.12,81.93,81.97,14106.0,72.5924,72.6809,72.5127,72.5481,14106.0
2017-05-24 11:10:00,81.98,82.03,81.98,81.99,12615.0,72.557,72.6012,72.557,72.5658,12615.0
2017-05-24 11:20:00,81.99,82.03,81.97,82.03,6920.0,72.5658,72.6012,72.5481,72.6012,6920.0
2017-05-24 11:30:00,82.04,82.09,81.91,81.92,13838.0,72.6101,72.6543,72.495,72.5039,13838.0
2017-05-24 11:40:00,81.93,82.02,81.87,82.01,14835.0,72.5127,72.5924,72.4596,72.5835,14835.0
2017-05-24 11:50:00,82.0,82.01,81.9,81.9,10840.0,72.5747,72.5835,72.4862,72.4862,10840.0
2017-05-24 12:00:00,81.91,81.98,81.89,81.9,8063.0,72.495,72.557,72.4773,72.4862,8063.0
2017-05-24 12:10:00,81.92,81.94,81.89,81.91,3381.0,72.5039,72.5216,72.4773,72.495,3381.0
2017-05-24 12:20:00,81.91,81.96,81.91,81.94,5093.0,72.495,72.5393,72.495,72.5216,5093.0
2017-05-24 12:30:00,81.94,81.95,81.91,81.92,13065.0,72.5216,72.5304,72.495,72.5039,13065.0
2017-05-24 12:40:00,81.91,81.92,81.8,81.85,20533.0,72.495,72.5039,72.3977,72.4419,20533.0
2017-05-24 12:50:00,81.86,81.86,81.65,81.66,14688.0,72.4508,72.4508,72.2649,72.2738,14688.0
2017-05-24 13:00:00,81.66,81.81,81.66,81.79,14086.0,72.2738,72.4065,72.2738,72.3888,14086.0
2017-05-24 13:10:00,81.78,81.83,81.78,81.82,6285.0,72.38,72.4242,72.38,72.4154,6285.0
2017-05-24 13:20:00,81.82,81.82,81.74,81.8,11515.0,72.4154,72.4154,72.3446,72.3977,11515.0
2017-05-24 13:30:00,81.79,81.8,80.97,81.53,32765.0,72.3888,72.3977,71.6631,72.1587,32765.0
2017-05-24 13:40:00,81.53,81.6,81.47,81.56,25334.0,72.1587,72.2207,72.1056,72.1853,25334.0
2017-05-24 13:50:00,81.56,81.68,81.56,81.68,8581.0,72.1853,72.2915,72.1853,72.2915,8581.0
2017-05-24 14:00:00,81.7,81.75,81.63,81.67,17734.0,72.3092,72.3534,72.2472,72.2826,17734.0
2017-05-24 14:10:00,81.66,81.88,81.65,81.87,21017.0,72.2738,72.4685,72.2649,72.4596,21017.0
2017-05-24 14:20:00,81.86,81.89,81.82,81.88,12848.0,72.4508,72.4773,72.4154,72.4685,12848.0
2017-05-24 14:30:00,81.87,82.1,81.84,82.01,44923.0,72.4596,72.6632,72.4331,72.5835,44923.0
2017-05-24 14:40:00,82.02,82.04,81.93,81.97,32127.0,72.5924,72.6101,72.5127,72.5481,32127.0
2017-05-24 14:50:00,81.99,82.15,81.98,82.13,30096.0,72.5658,72.7074,72.557,72.6897,30096.0
2017-05-24 15:00:00,82.13,82.13,82.0,82.02,16341.0,72.6897,72.6897,72.5747,72.5924,16341.0
2017-05-24 15:10:00,82.02,82.12,82.01,82.12,20134.0,72.5924,72.6809,72.5835,72.6809,20134.0
2017-05-24 15:20:00,82.11,82.24,82.11,82.22,19999.0,72.672,72.7871,72.672,72.7694,19999.0
2017-05-24 15:30:00,82.22,82.27,82.21,82.25,15955.0,72.7694,72.8136,72.7605,72.7959,15955.0
2017-05-24 15:40:00,82.25,82.28,82.22,82.26,31852.0,72.7959,72.8225,72.7694,72.8048,31852.0
2017-05-24 15:50:00,82.27,82.35,82.14,82.21,76661.0,72.8136,72.8844,72.6986,72.7605,76661.0
2017-05-25 09:30:00,82.67,83.08,82.62,82.77,12284.0,73.1677,73.5305,73.1234,73.2562,12284.0
2017-05-25 09:40:00,82.82,82.96,82.75,82.86,8965.0,73.3004,73.4243,73.2385,73.3358,8965.0
2017-05-25 09:50:00,82.83,82.95,82.75,82.85,10316.0,73.3093,73.4155,73.2385,73.327,10316.0
2017-05-25 10:00:00,82.86,83.23,82.84,83.19,66894.0,73.3358,73.6633,73.3181,73.6279,66894.0
2017-05-25 10:10:00,83.18,83.2,82.87,83.07,124620.0,73.619,73.6367,73.3447,73.5217,124620.0
2017-05-25 10:20:00,83.08,83.22,83.01,83.01,8706.0,73.5305,73.6544,73.4686,73.4686,8706.0
2017-05-25 10:30:00,82.98,83.03,82.46,82.54,23572.0,73.442,73.4863,72.9818,73.0526,23572.0
2017-05-25 10:40:00,82.52,82.56,82.22,82.22,51637.0,73.0349,73.0703,72.7694,72.7694,51637.0
2017-05-25 10:50:00,82.24,82.36,81.89,82.36,40834.0,72.7871,72.8933,72.4773,72.8933,40834.0
2017-05-25 11:00:00,82.39,82.44,82.12,82.21,29197.0,72.9198,72.9641,72.6809,72.7605,29197.0
2017-05-25 11:10:00,82.19,82.22,82.15,82.15,21135.0,72.7428,72.7694,72.7074,72.7074,21135.0
2017-05-25 11:20:00,82.15,82.32,82.14,82.32,44489.0,72.7074,72.8579,72.6986,72.8579,44489.0
2017-05-25 11:30:00,82.32,82.38,82.24,82.28,17097.0,72.8579,72.911,72.7871,72.8225,17097.0
2017-05-25 11:40:00,82.32,82.33,82.23,82.29,12456.0,72.8579,72.8667,72.7782,72.8313,12456.0
2017-05-25 11:50:00,82.28,82.44,82.27,82.36,26545.0,72.8225,72.9641,72.8136,72.8933,26545.0
2017-05-25 12:00:00,82.34,82.53,82.34,82.42,17486.0,72.8756,73.0438,72.8756,72.9464,17486.0
2017-05-25 12:10:00,82.44,82.45,82.38,82.4,15534.0,72.9641,72.973,72.911,72.9287,15534.0
2017-05-25 12:20:00,82.39,82.5,82.39,82.45,5900.0,72.9198,73.0172,72.9198,72.973,5900.0
2017-05-25 12:30:00,82.46,82.58,82.44,82.56,10086.0,72.9818,73.088,72.9641,73.0703,10086.0
2017-05-25 12:40:00,82.56,82.6,82.54,82.58,7917.0,73.0703,73.1057,73.0526,73.088,7917.0
2017-05-25 12:50:00,82.56,82.59,82.53,82.55,13645.0,73.0703,73.0969,73.0438,73.0615,13645.0
2017-05-25 13:00:00,82.54,82.57,82.52,82.56,15354.0,73.0526,73.0792,73.0349,73.0703,15354.0
2017-05-25 13:10:00,82.57,82.63,82.48,82.48,11957.0,73.0792,73.1323,72.9995,72.9995,11957.0
2017-05-25 13:20:00,82.5,82.5,82.36,82.36,6825.0,73.0172,73.0172,72.8933,72.8933,6825.0
2017-05-25 13:30:00,82.35,82.38,82.29,82.36,10471.0,72.8844,72.911,72.8313,72.8933,10471.0
2017-05-25 13:40:00,82.34,82.43,82.34,82.38,9602.0,72.8756,72.9553,72.8756,72.911,9602.0
2017-05-25 13:50:00,82.37,82.43,82.33,82.43,34752.0,72.9021,72.9553,72.8667,72.9553,34752.0
2017-05-25 14:00:00,82.42,82.43,82.3,82.35,13289.0,72.9464,72.9553,72.8402,72.8844,13289.0
2017-05-25 14:10:00,82.36,82.37,82.3,82.37,15330.0,72.8933,72.9021,72.8402,72.9021,15330.0
2017-05-25 14:20:00,82.38,82.43,82.36,82.41,38070.0,72.911,72.9553,72.8933,72.9376,38070.0
2017-05-25 14:30:00,82.41,82.6,82.39,82.55,25882.0,72.9376,73.1057,72.9198,73.0615,25882.0
2017-05-25 14:40:00,82.53,82.57,82.48,82.49,21481.0,73.0438,73.0792,72.9995,73.0084,21481.0
2017-05-25 14:50:00,82.49,82.51,82.39,82.42,13609.0,73.0084,73.0261,72.9198,72.9464,13609.0
2017-05-25 15:00:00,82.44,82.54,82.42,82.44,15175.0,72.9641,73.0526,72.9464,72.9641,15175.0
2017-05-25 15:10:00,82.46,82.5,82.43,82.44,25501.0,72.9818,73.0172,72.9553,72.9641,25501.0
2017-05-25 15:20:00,82.44,82.46,82.37,82.44,18711.0,72.9641,72.9818,72.9021,72.9641,18711.0
2017-05-25 15:30:00,82.43,82.44,82.36,82.4,34831.0,72.9553,72.9641,72.8933,72.9287,34831.0
2017-05-25 15:40:00,82.41,82.5,82.39,82.44,64584.0,72.9376,73.0172,72.9198,72.9641,64584.0
2017-05-25 15:50:00,82.43,82.43,82.25,82.28,80091.0,72.9553,72.9553,72.7959,72.8225,80091.0
2017-05-26 09:30:00,82.28,82.72,82.02,82.43,61366.0,72.8225,73.2119,72.5924,72.9553,61366.0
2017-05-26 09:40:00,82.42,82.45,82.1,82.1,22012.0,72.9464,72.973,72.6632,72.6632,22012.0
2017-05-26 09:50:00,82.13,82.19,82.0,82.0,20542.0,72.6897,72.7428,72.5747,72.5747,20542.0
2017-05-26 10:00:00,82.02,82.07,81.77,81.77,16678.0,72.5924,72.6366,72.3711,72.3711,16678.0
2017-05-26 10:10:00,81.76,82.25,81.76,82.11,53218.0,72.3623,72.7959,72.3623,72.672,53218.0
2017-05-26 10:20:00,82.14,82.15,81.88,81.95,9577.0,72.6986,72.7074,72.4685,72.5304,9577.0
2017-05-26 10:30:00,82.0,82.02,81.87,81.87,13559.0,72.5747,72.5924,72.4596,72.4596,13559.0
2017-05-26 10:40:00,81.85,81.95,81.83,81.83,12281.0,72.4419,72.5304,72.4242,72.4242,12281.0
2017-05-26 10:50:00,81.8,81.82,81.75,81.77,10397.0,72.3977,72.4154,72.3534,72.3711,10397.0
2017-05-26 11:00:00,81.79,81.79,81.67,81.76,17705.0,72.3888,72.3888,72.2826,72.3623,17705.0
2017-05-26 11:10:00,81.76,81.79,81.68,81.72,10814.0,72.3623,72.3888,72.2915,72.3269,10814.0
2017-05-26 11:20:00,81.74,81.79,81.72,81.72,9698.0,72.3446,72.3888,72.3269,72.3269,9698.0
2017-05-26 11:30:00,81.73,81.8,81.67,81.72,13781.0,72.3357,72.3977,72.2826,72.3269,13781.0
2017-05-26 11:40:00,81.75,81.75,81.67,81.74,8729.0,72.3534,72.3534,72.2826,72.3446,8729.0
2017-05-26 11:50:00,81.74,81.77,81.67,81.67,8391.0,72.3446,72.3711,72.2826,72.2826,8391.0
2017-05-26 12:00:00,81.67,81.77,81.67,81.73,8792.0,72.2826,72.3711,72.2826,72.3357,8792.0
2017-05-26 12:10:00,81.73,81.78,81.69,81.77,7235.0,72.3357,72.38,72.3003,72.3711,7235.0
2017-05-26 12:20:00,81.78,81.89,81.78,81.89,10782.0,72.38,72.4773,72.38,72.4773,10782.0
2017-05-26 12:30:00,81.88,81.88,81.79,81.84,5417.0,72.4685,72.4685,72.3888,72.4331,5417.0
2017-05-26 12:40:00,81.83,81.85,81.74,81.74,5814.0,72.4242,72.4419,72.3446,72.3446,5814.0
2017-05-26 12:50:00,81.73,81.87,81.72,81.81,22906.0,72.3357,72.4596,72.3269,72.4065,22906.0
2017-05-26 13:00:00,81.8,81.86,81.78,81.84,6672.0,72.3977,72.4508,72.38,72.4331,6672.0
2017-05-26 13:10:00,81.84,81.91,81.83,81.84,9902.0,72.4331,72.495,72.4242,72.4331,9902.0
2017-05-26 13:20:00,81.84,81.85,81.8,81.84,7543.0,72.4331,72.4419,72.3977,72.4331,7543.0
2017-05-26 13:30:00,81.83,81.89,81.82,81.89,5743.0,72.4242,72.4773,72.4154,72.4773,5743.0
2017-05-26 13:40:00,81.88,81.9,81.86,81.86,9339.0,72.4685,72.4862,72.4508,72.4508,9339.0
2017-05-26 13:50:00,81.87,81.9,81.85,81.85,5637.0,72.4596,72.4862,72.4419,72.4419,5637.0
2017-05-26 14:00:00,81.85,81.92,81.85,81.89,7839.0,72.4419,72.5039,72.4419,72.4773,7839.0
2017-05-26 14:10:00,81.89,81.93,81.87,81.91,16974.0,72.4773,72.5127,72.4596,72.495,16974.0
2017-05-26 14:20:00,81.92,81.94,81.89,81.91,29661.0,72.5039,72.5216,72.4773,72.495,29661.0
2017-05-26 14:30:00,81.91,81.93,81.89,81.9,16199.0,72.495,72.5127,72.4773,72.4862,16199.0
2017-05-26 14:40:00,81.88,81.88,81.82,81.84,12057.0,72.4685,72.4685,72.4154,72.4331,12057.0
2017-05-26 14:50:00,81.83,81.87,81.81,81.85,12759.0,72.4242,72.4596,72.4065,72.4419,12759.0
2017-05-26 15:00:00,81.85,81.91,81.82,81.87,14563.0,72.4419,72.495,72.4154,72.4596,14563.0
2017-05-26 15:10:00,81.88,81.95,81.87,81.93,9748.0,72.4685,72.5304,72.4596,72.5127,9748.0
2017-05-26 15:20:00,81.93,81.93,81.87,81.93,14568.0,72.5127,72.5127,72.4596,72.5127,14568.0
2017-05-26 15:30:00,81.92,81.92,81.84,81.84,38251.0,72.5039,72.5039,72.4331,72.4331,38251.0
2017-05-26 15:40:00,81.85,81.91,81.83,81.88,69894.0,72.4419,72.495,72.4242,72.4685,69894.0
2017-05-26 15:50:00,81.88,81.92,81.81,81.87,105660.0,72.4685,72.5039,72.4065,72.4596,105660.0
2017-05-30 09:30:00,82.81,83.93,82.4,83.9,104268.0,73.2916,74.2828,72.9287,74.2563,104268.0
2017-05-30 09:40:00,83.87,83.9,83.28,83.28,60986.0,74.2297,74.2563,73.7076,73.7076,60986.0
2017-05-30 09:50:00,83.27,83.27,82.69,82.82,34388.0,73.6987,73.6987,73.1854,73.3004,34388.0
2017-05-30 10:00:00,82.82,82.82,82.34,82.42,28629.0,73.3004,73.3004,72.8756,72.9464,28629.0
2017-05-30 10:10:00,82.44,82.57,82.25,82.36,18338.0,72.9641,73.0792,72.7959,72.8933,18338.0
2017-05-30 10:20:00,82.37,82.66,82.36,82.58,15105.0,72.9021,73.1588,72.8933,73.088,15105.0
2017-05-30 10:30:00,82.59,82.67,82.37,82.45,53023.0,73.0969,73.1677,72.9021,72.973,53023.0
2017-05-30 10:40:00,82.44,82.51,82.24,82.45,25913.0,72.9641,73.0261,72.7871,72.973,25913.0
2017-05-30 10:50:00,82.47,82.59,82.4,82.54,22256.0,72.9907,73.0969,72.9287,73.0526,22256.0
2017-05-30 11:00:00,82.55,82.58,82.47,82.48,19755.0,73.0615,73.088,72.9907,72.9995,19755.0
2017-05-30 11:10:00,82.5,82.53,82.34,82.48,17202.0,73.0172,73.0438,72.8756,72.9995,17202.0
2017-05-30 11:20:00,82.48,82.54,82.45,82.52,24298.0,72.9995,73.0526,72.973,73.0349,24298.0
2017-05-30 11:30:00,82.5,82.68,82.5,82.63,13190.0,73.0172,73.1765,73.0172,73.1323,13190.0
2017-05-30 11:40:00,82.62,82.66,82.55,82.58,14744.0,73.1234,73.1588,73.0615,73.088,14744.0
2017-05-30 11:50:00,82.58,82.64,82.46,82.5,11100.0,73.088,73.1411,72.9818,73.0172,11100.0
2017-05-30 12:00:00,82.52,82.56,82.46,82.54,9683.0,73.0349,73.0703,72.9818,73.0526,9683.0
2017-05-30 12:10:00,82.53,82.63,82.51,82.62,14262.0,73.0438,73.1323,73.0261,73.1234,14262.0
2017-05-30 12:20:00,82.62,82.65,82.56,82.61,12973.0,73.1234,73.15,73.0703,73.1146,12973.0
2017-05-30 12:30:00,82.61,82.74,82.6,82.68,21059.0,73.1146,73.2296,73.1057,73.1765,21059.0
2017-05-30 12:40:00,82.67,82.71,82.61,82.67,16262.0,73.1677,73.2031,73.1146,73.1677,16262.0
2017-05-30 12:50:00,82.66,82.72,82.64,82.72,6400.0,73.1588,73.2119,73.1411,73.2119,6400.0
2017-05-30 13:00:00,82.72,82.74,82.62,82.62,19024.0,73.2119,73.2296,73.1234,73.1234,19024.0
2017-05-30 13:10:00,82.61,82.65,82.59,82.6,12915.0,73.1146,73.15,73.0969,73.1057,12915.0
2017-05-30 13:20:00,82.61,82.61,82.57,82.61,9650.0,73.1146,73.1146,73.0792,73.1146,9650.0
2017-05-30 13:30:00,82.61,82.73,82.61,82.69,23520.0,73.1146,73.2208,73.1146,73.1854,23520.0
2017-05-30 13:40:00,82.66,82.74,82.66,82.69,7797.0,73.1588,73.2296,73.1588,73.1854,7797.0
2017-05-30 13:50:00,82.71,82.73,82.67,82.71,21509.0,73.2031,73.2208,73.1677,73.2031,21509.0
2017-05-30 14:00:00,82.72,82.79,82.57,82.63,31059.0,73.2119,73.2739,73.0792,73.1323,31059.0
2017-05-30 14:10:00,82.64,82.7,82.59,82.68,10700.0,73.1411,73.1942,73.0969,73.1765,10700.0
2017-05-30 14:20:00,82.67,82.74,82.66,82.7,10265.0,73.1677,73.2296,73.1588,73.1942,10265.0
2017-05-30 14:30:00,82.71,82.71,82.62,82.63,10160.0,73.2031,73.2031,73.1234,73.1323,10160.0
2017-05-30 14:40:00,82.65,82.68,82.65,82.67,9162.0,73.15,73.1765,73.15,73.1677,9162.0
2017-05-30 14:50:00,82.66,82.71,82.63,82.71,23972.0,73.1588,73.2031,73.1323,73.2031,23972.0
2017-05-30 15:00:00,82.72,82.76,82.67,82.69,15751.0,73.2119,73.2473,73.1677,73.1854,15751.0
2017-05-30 15:10:00,82.68,82.71,82.65,82.65,14622.0,73.1765,73.2031,73.15,73.15,14622.0
2017-05-30 15:20:00,82.64,82.7,82.61,82.65,20522.0,73.1411,73.1942,73.1146,73.15,20522.0
2017-05-30 15:30:00,82.65,82.73,82.64,82.71,34415.0,73.15,73.2208,73.1411,73.2031,34415.0
2017-05-30 15:40:00,82.71,82.83,82.71,82.83,57373.0,73.2031,73.3093,73.2031,73.3093,57373.0
2017-05-30 15:50:00,82.83,82.91,82.8,82.83,191810.0,73.3093,73.3801,73.2827,73.3093,191810.0
2017-05-31 09:30:00,82.87,83.07,82.55,82.74,34174.0,73.3447,73.5217,73.0615,73.2296,34174.0
2017-05-31 09:40:00,82.79,82.89,82.64,82.72,25022.0,73.2739,73.3624,73.1411,73.2119,25022.0
2017-05-31 09:50:00,82.78,82.86,82.61,82.8,34050.0,73.265,73.3358,73.1146,73.2827,34050.0
2017-05-31 10:00:00,82.83,82.85,82.55,82.55,63354.0,73.3093,73.327,73.0615,73.0615,63354.0
2017-05-31 10:10:00,82.55,82.71,82.47,82.66,23504.0,73.0615,73.2031,72.9907,73.1588,23504.0
2017-05-31 10:20:00,82.67,82.68,82.43,82.65,40085.0,73.1677,73.1765,72.9553,73.15,40085.0
2017-05-31 10:30:00,82.65,82.81,82.6,82.72,22677.0,73.15,73.2916,73.1057,73.2119,22677.0
2017-05-31 10:40:00,82.73,82.78,82.71,82.77,28825.0,73.2208,73.265,73.2031,73.2562,28825.0
2017-05-31 10:50:00,82.8,83.2,82.8,82.92,61433.0,73.2827,73.6367,73.2827,73.3889,61433.0
2017-05-31 11:00:00,82.91,82.96,82.87,82.88,17499.0,73.3801,73.4243,73.3447,73.3535,17499.0
2017-05-31 11:10:00,82.87,82.98,82.82,82.98,17323.0,73.3447,73.442,73.3004,73.442,17323.0
2017-05-31 11:20:00,83.0,83.0,82.71,82.73,33241.0,73.4597,73.4597,73.2031,73.2208,33241.0
2017-05-31 11:30:00,82.75,82.9,82.74,82.9,22969.0,73.2385,73.3712,73.2296,73.3712,22969.0
2017-05-31 11:40:00,82.9,82.99,82.88,82.89,18233.0,73.3712,73.4509,73.3535,73.3624,18233.0
2017-05-31 11:50:00,82.9,83.08,82.88,83.06,25602.0,73.3712,73.5305,73.3535,73.5128,25602.0
2017-05-31 12:00:00,83.07,83.22,83.07,83.22,18091.0,73.5217,73.6544,73.5217,73.6544,18091.0
2017-05-31 12:10:00,83.2,83.28,83.16,83.17,18826.0,73.6367,73.7076,73.6013,73.6102,18826.0
2017-05-31 12:20:00,83.15,83.25,83.15,83.25,25669.0,73.5925,73.681,73.5925,73.681,25669.0
2017-05-31 12:30:00,83.25,83.25,83.15,83.2,13447.0,73.681,73.681,73.5925,73.6367,13447.0
2017-05-31 12:40:00,83.21,83.23,83.17,83.19,9043.0,73.6456,73.6633,73.6102,73.6279,9043.0
2017-05-31 12:50:00,83.18,83.2,83.16,83.17,17283.0,73.619,73.6367,73.6013,73.6102,17283.0
2017-05-31 13:00:00,83.15,83.37,83.13,83.37,24197.0,73.5925,73.7872,73.5748,73.7872,24197.0
2017-05-31 13:10:00,83.38,83.49,83.36,83.37,18856.0,73.7961,73.8934,73.7784,73.7872,18856.0
2017-05-31 13:20:00,83.38,83.47,83.36,83.47,9297.0,73.7961,73.8757,73.7784,73.8757,9297.0
2017-05-31 13:30:00,83.46,83.47,83.38,83.41,18699.0,73.8669,73.8757,73.7961,73.8226,18699.0
2017-05-31 13:40:00,83.41,83.48,83.4,83.46,12978.0,73.8226,73.8846,73.8138,73.8669,12978.0
2017-05-31 13:50:00,83.45,83.51,83.44,83.45,14810.0,73.858,73.9111,73.8492,73.858,14810.0
2017-05-31 14:00:00,83.45,83.49,83.4,83.43,14248.0,73.858,73.8934,73.8138,73.8403,14248.0
2017-05-31 14:10:00,83.42,83.44,83.21,83.36,19400.0,73.8315,73.8492,73.6456,73.7784,19400.0
2017-05-31 14:20:00,83.36,83.41,83.3,83.34,13018.0,73.7784,73.8226,73.7253,73.7607,13018.0
2017-05-31 14:30:00,83.35,83.4,83.31,83.4,10185.0,73.7695,73.8138,73.7341,73.8138,10185.0
2017-05-31 14:40:00,83.41,83.41,83.27,83.28,13860.0,73.8226,73.8226,73.6987,73.7076,13860.0
2017-05-31 14:50:00,83.28,83.29,83.22,83.26,14624.0,73.7076,73.7164,73.6544,73.6898,14624.0
2017-05-31 15:00:00,83.26,83.34,83.25,83.26,13931.0,73.6898,73.7607,73.681,73.6898,13931.0
2017-05-31 15:10:00,83.26,83.39,83.23,83.39,30383.0,73.6898,73.8049,73.6633,73.8049,30383.0
2017-05-31 15:20:00,83.39,83.44,83.38,83.41,32957.0,73.8049,73.8492,73.7961,73.8226,32957.0
2017-05-31 15:30:00,83.42,83.51,83.42,83.49,45130.0,73.8315,73.9111,73.8315,73.8934,45130.0
2017-05-31 15:40:00,83.48,83.57,83.48,83.54,75921.0,73.8846,73.9642,73.8846,73.9377,75921.0
2017-05-31 15:50:00,83.55,83.6,83.48,83.56,140183.0,73.9465,73.9908,73.8846,73.9554,140183.0
2017-06-01 09:30:00,83.95,84.09,83.49,84.04,87640.0,74.3005,74.4244,73.8934,74.3802,87640.0
2017-06-01 09:40:00,84.01,84.31,83.9,84.24,22758.0,74.3536,74.6192,74.2563,74.5572,22758.0
2017-06-01 09:50:00,84.24,84.28,83.96,83.98,52523.0,74.5572,74.5926,74.3094,74.3271,52523.0
2017-06-01 10:00:00,83.95,84.34,83.94,84.27,22537.0,74.3005,74.6457,74.2917,74.5838,22537.0
2017-06-01 10:10:00,84.25,84.58,84.25,84.58,15791.0,74.5661,74.8581,74.5661,74.8581,15791.0
2017-06-01 10:20:00,84.58,84.63,84.46,84.63,11458.0,74.8581,74.9024,74.7519,74.9024,11458.0
2017-06-01 10:30:00,84.61,84.65,84.52,84.6,10699.0,74.8847,74.9201,74.805,74.8758,10699.0
2017-06-01 10:40:00,84.6,84.64,84.42,84.44,10790.0,74.8758,74.9112,74.7165,74.7342,10790.0
2017-06-01 10:50:00,84.45,84.54,84.44,84.48,20416.0,74.7431,74.8227,74.7342,74.7696,20416.0
2017-06-01 11:00:00,84.51,84.62,84.47,84.59,33856.0,74.7962,74.8935,74.7608,74.867,33856.0
2017-06-01 11:10:00,84.59,84.74,84.59,84.72,14155.0,74.867,74.9997,74.867,74.982,14155.0
2017-06-01 11:20:00,84.73,84.76,84.63,84.63,12856.0,74.9909,75.0174,74.9024,74.9024,12856.0
2017-06-01 11:30:00,84.63,84.69,84.61,84.69,36234.0,74.9024,74.9555,74.8847,74.9555,36234.0
2017-06-01 11:40:00,84.7,84.72,84.64,84.71,26280.0,74.9643,74.982,74.9112,74.9732,26280.0
2017-06-01 11:50:00,84.7,84.72,84.67,84.72,12620.0,74.9643,74.982,74.9378,74.982,12620.0
2017-06-01 12:00:00,84.74,84.88,84.69,84.88,16244.0,74.9997,75.1236,74.9555,75.1236,16244.0
2017-06-01 12:10:00,84.87,84.9,84.84,84.9,9510.0,75.1148,75.1413,75.0882,75.1413,9510.0
2017-06-01 12:20:00,84.91,85.07,84.91,85.04,32593.0,75.1502,75.2918,75.1502,75.2653,32593.0
2017-06-01 12:30:00,85.05,85.07,85.02,85.07,16617.0,75.2741,75.2918,75.2475,75.2918,16617.0
2017-06-01 12:40:00,85.06,85.15,85.03,85.03,27387.0,75.283,75.3626,75.2564,75.2564,27387.0
2017-06-01 12:50:00,85.02,85.18,84.99,85.18,26678.0,75.2475,75.3892,75.221,75.3892,26678.0
2017-06-01 13:00:00,85.17,85.29,85.12,85.13,40279.0,75.3803,75.4865,75.3361,75.3449,40279.0
2017-06-01 13:10:00,85.11,85.18,85.05,85.16,20351.0,75.3272,75.3892,75.2741,75.3715,20351.0
2017-06-01 13:20:00,85.15,85.16,85.04,85.11,32620.0,75.3626,75.3715,75.2653,75.3272,32620.0
2017-06-01 13:30:00,85.08,85.21,85.06,85.19,38105.0,75.3007,75.4157,75.283,75.398,38105.0
2017-06-01 13:40:00,85.19,85.26,85.13,85.17,40672.0,75.398,75.46,75.3449,75.3803,40672.0
2017-06-01 13:50:00,85.17,85.28,85.15,85.23,49384.0,75.3803,75.4777,75.3626,75.4334,49384.0
2017-06-01 14:00:00,85.23,85.33,85.23,85.28,29583.0,75.4334,75.5219,75.4334,75.4777,29583.0
2017-06-01 14:10:00,85.29,85.29,85.22,85.24,13423.0,75.4865,75.4865,75.4246,75.4423,13423.0
2017-06-01 14:20:00,85.26,85.32,85.25,85.28,11780.0,75.46,75.5131,75.4511,75.4777,11780.0
2017-06-01 14:30:00,85.31,85.35,85.24,85.34,13573.0,75.5042,75.5396,75.4423,75.5308,13573.0
2017-06-01 14:40:00,85.33,85.33,85.26,85.31,11945.0,75.5219,75.5219,75.46,75.5042,11945.0
2017-06-01 14:50:00,85.3,85.33,85.26,85.26,17751.0,75.4954,75.5219,75.46,75.46,17751.0
2017-06-01 15:00:00,85.27,85.28,85.22,85.28,29754.0,75.4688,75.4777,75.4246,75.4777,29754.0
2017-06-01 15:10:00,85.27,85.32,85.26,85.28,34437.0,75.4688,75.5131,75.46,75.4777,34437.0
2017-06-01 15:20:00,85.28,85.33,85.22,85.25,21642.0,75.4777,75.5219,75.4246,75.4511,21642.0
2017-06-01 15:30:00,85.25,85.32,85.22,85.32,32121.0,75.4511,75.5131,75.4246,75.5131,32121.0
2017-06-01 15:40:00,85.33,85.5,85.32,85.5,65652.0,75.5219,75.6724,75.5131,75.6724,65652.0
2017-06-01 15:50:00,85.5,85.65,85.49,85.64,139912.0,75.6724,75.8051,75.6635,75.7963,139912.0
2017-06-02 09:30:00,85.58,85.88,85.46,85.87,19511.0,75.7432,76.0087,75.637,75.9998,19511.0
2017-06-02 09:40:00,85.89,85.89,85.32,85.32,26035.0,76.0175,76.0175,75.5131,75.5131,26035.0
2017-06-02 09:50:00,85.31,85.53,85.19,85.53,10632.0,75.5042,75.6989,75.398,75.6989,10632.0
2017-06-02 10:00:00,85.48,85.79,85.47,85.74,15697.0,75.6547,75.929,75.6458,75.8848,15697.0
2017-06-02 10:10:00,85.77,85.79,85.51,85.53,7907.0,75.9113,75.929,75.6812,75.6989,7907.0
2017-06-02 10:20:00,85.52,85.71,85.51,85.67,7119.0,75.6901,75.8582,75.6812,75.8228,7119.0
2017-06-02 10:30:00,85.69,85.89,85.68,85.85,14478.0,75.8405,76.0175,75.8317,75.9821,14478.0
2017-06-02 10:40:00,85.89,86.12,85.86,86.08,27716.0,76.0175,76.2211,75.991,76.1857,27716.0
2017-06-02 10:50:00,86.06,86.33,86.04,86.23,30994.0,76.168,76.407,76.1503,76.3185,30994.0
2017-06-02 11:00:00,86.23,86.3,86.15,86.29,41119.0,76.3185,76.3804,76.2477,76.3716,41119.0
2017-06-02 11:10:00,86.27,86.29,85.95,86.02,35188.0,76.3539,76.3716,76.0707,76.1326,35188.0
2017-06-02 11:20:00,86.06,86.14,85.99,86.02,15780.0,76.168,76.2388,76.1061,76.1326,15780.0
2017-06-02 11:30:00,86.0,86.04,85.97,86.03,9334.0,76.1149,76.1503,76.0884,76.1415,9334.0
2017-06-02 11:40:00,86.05,86.36,86.05,86.27,19787.0,76.1592,76.4335,76.1592,76.3539,19787.0
2017-06-02 11:50:00,86.27,86.38,86.16,86.37,11659.0,76.3539,76.4512,76.2565,76.4424,11659.0
2017-06-02 12:00:00,86.37,86.39,86.28,86.28,8403.0,76.4424,76.4601,76.3627,76.3627,8403.0
2017-06-02 12:10:00,86.29,86.33,86.22,86.33,18567.0,76.3716,76.407,76.3096,76.407,18567.0
2017-06-02 12:20:00,86.32,86.32,86.22,86.31,10544.0,76.3981,76.3981,76.3096,76.3893,10544.0
2017-06-02 12:30:00,86.3,86.32,86.24,86.24,7098.0,76.3804,76.3981,76.3273,76.3273,7098.0
2017-06-02 12:40:00,86.24,86.31,86.21,86.27,9010.0,76.3273,76.3893,76.3008,76.3539,9010.0
2017-06-02 12:50:00,86.3,86.59,86.3,86.58,29021.0,76.3804,76.6371,76.3804,76.6282,29021.0
2017-06-02 13:00:00,86.59,86.79,86.51,86.53,61215.0,76.6371,76.8141,76.5663,76.584,61215.0
2017-06-02 13:10:00,86.53,86.62,86.53,86.59,13822.0,76.584,76.6636,76.584,76.6371,13822.0
2017-06-02 13:20:00,86.57,86.64,86.54,86.59,11343.0,76.6194,76.6813,76.5928,76.6371,11343.0
2017-06-02 13:30:00,86.59,86.61,86.56,86.57,14132.0,76.6371,76.6548,76.6105,76.6194,14132.0
2017-06-02 13:40:00,86.57,86.64,86.56,86.56,14130.0,76.6194,76.6813,76.6105,76.6105,14130.0
2017-06-02 13:50:00,86.56,86.57,86.41,86.47,13245.0,76.6105,76.6194,76.4778,76.5309,13245.0
2017-06-02 14:00:00,86.47,86.58,86.45,86.51,34760.0,76.5309,76.6282,76.5132,76.5663,34760.0
2017-06-02 14:10:00,86.5,86.57,86.48,86.51,14056.0,76.5574,76.6194,76.5397,76.5663,14056.0
2017-06-02 14:20:00,86.52,86.57,86.44,86.45,20391.0,76.5751,76.6194,76.5043,76.5132,20391.0
2017-06-02 14:30:00,86.44,86.6,86.44,86.5,35616.0,76.5043,76.6459,76.5043,76.5574,35616.0
2017-06-02 14:40:00,86.5,86.58,86.48,86.5,16843.0,76.5574,76.6282,76.5397,76.5574,16843.0
2017-06-02 14:50:00,86.5,86.61,86.48,86.58,16308.0,76.5574,76.6548,76.5397,76.6282,16308.0
2017-06-02 15:00:00,86.56,86.66,86.55,86.63,15664.0,76.6105,76.699,76.6017,76.6725,15664.0
2017-06-02 15:10:00,86.63,86.78,86.62,86.69,38370.0,76.6725,76.8053,76.6636,76.7256,38370.0
2017-06-02 15:20:00,86.7,86.79,86.67,86.68,27400.0,76.7344,76.8141,76.7079,76.7167,27400.0
2017-06-02 15:30:00,86.68,86.71,86.58,86.61,26331.0,76.7167,76.7433,76.6282,76.6548,26331.0
2017-06-02 15:40:00,86.6,86.6,86.37,86.49,55953.0,76.6459,76.6459,76.4424,76.5486,55953.0
2017-06-02 15:50:00,86.52,86.66,86.49,86.62,176980.0,76.5751,76.699,76.5486,76.6636,176980.0
2017-06-05 09:30:00,86.59,86.75,86.38,86.63,28255.0,76.6371,76.7787,76.4512,76.6725,28255.0
2017-06-05 09:40:00,86.63,86.98,86.63,86.96,34571.0,76.6725,76.9823,76.6725,76.9646,34571.0
2017-06-05 09:50:00,86.98,87.26,86.86,87.26,65835.0,76.9823,77.2301,76.8761,77.2301,65835.0
2017-06-05 10:00:00,87.28,87.35,87.09,87.11,28217.0,77.2478,77.3097,77.0796,77.0973,28217.0
2017-06-05 10:10:00,87.12,87.14,86.91,87.05,51669.0,77.1062,77.1239,76.9203,77.0442,51669.0
2017-06-05 10:20:00,87.06,87.07,86.9,86.95,21014.0,77.0531,77.0619,76.9115,76.9557,21014.0
2017-06-05 10:30:00,86.95,87.05,86.81,86.97,41094.0,76.9557,77.0442,76.8318,76.9734,41094.0
2017-06-05 10:40:00,86.96,87.09,86.92,87.09,28555.0,76.9646,77.0796,76.9292,77.0796,28555.0
2017-06-05 10:50:00,87.09,87.15,87.01,87.02,14266.0,77.0796,77.1327,77.0088,77.0177,14266.0
2017-06-05 11:00:00,87.02,87.13,87.0,87.01,13793.0,77.0177,77.115,77.0,77.0088,13793.0
2017-06-05 11:10:00,87.01,87.11,87.0,87.03,15767.0,77.0088,77.0973,77.0,77.0265,15767.0
2017-06-05 11:20:00,87.03,87.09,87.0,87.06,17491.0,77.0265,77.0796,77.0,77.0531,17491.0
2017-06-05 11:30:00,87.07,87.09,86.98,87.01,17879.0,77.0619,77.0796,76.9823,77.0088,17879.0
2017-06-05 11:40:00,87.0,87.0,86.88,86.93,12368.0,77.0,77.0,76.8938,76.938,12368.0
2017-06-05 11:50:00,86.93,87.12,86.91,87.12,14027.0,76.938,77.1062,76.9203,77.1062,14027.0
2017-06-05 12:00:00,87.12,87.2,87.1,87.13,7373.0,77.1062,77.177,77.0885,77.115,7373.0
2017-06-05 12:10:00,87.11,87.12,87.08,87.12,6291.0,77.0973,77.1062,77.0708,77.1062,6291.0
2017-06-05 12:20:00,87.13,87.17,87.09,87.13,17817.0,77.115,77.1504,77.0796,77.115,17817.0
2017-06-05 12:30:00,87.15,87.22,87.14,87.22,8722.0,77.1327,77.1947,77.1239,77.1947,8722.0
2017-06-05 12:40:00,87.23,87.25,87.21,87.22,11027.0,77.2035,77.2212,77.1858,77.1947,11027.0
2017-06-05 12:50:00,87.22,87.34,87.2,87.32,21922.0,77.1947,77.3009,77.177,77.2832,21922.0
2017-06-05 13:00:00,87.33,87.35,87.27,87.34,11277.0,77.292,77.3097,77.2389,77.3009,11277.0
2017-06-05 13:10:00,87.34,87.43,87.33,87.35,9952.0,77.3009,77.3805,77.292,77.3097,9952.0
2017-06-05 13:20:00,87.35,87.36,87.29,87.36,11923.0,77.3097,77.3186,77.2566,77.3186,11923.0
2017-06-05 13:30:00,87.36,87.43,87.22,87.25,20644.0,77.3186,77.3805,77.1947,77.2212,20644.0
2017-06-05 13:40:00,87.26,87.35,87.25,87.32,11122.0,77.2301,77.3097,77.2212,77.2832,11122.0
2017-06-05 13:50:00,87.31,87.34,87.24,87.25,9883.0,77.2743,77.3009,77.2124,77.2212,9883.0
2017-06-05 14:00:00,87.26,87.37,87.25,87.29,10474.0,77.2301,77.3274,77.2212,77.2566,10474.0
2017-06-05 14:10:00,87.28,87.38,87.28,87.35,10615.0,77.2478,77.3363,77.2478,77.3097,10615.0
2017-06-05 14:20:00,87.34,87.4,87.33,87.39,14692.0,77.3009,77.354,77.292,77.3451,14692.0
2017-06-05 14:30:00,87.37,87.39,87.33,87.38,10489.0,77.3274,77.3451,77.292,77.3363,10489.0
2017-06-05 14:40:00,87.38,87.39,87.32,87.36,13023.0,77.3363,77.3451,77.2832,77.3186,13023.0
2017-06-05 14:50:00,87.36,87.45,87.35,87.4,24692.0,77.3186,77.3982,77.3097,77.354,24692.0
2017-06-05 15:00:00,87.4,87.43,87.36,87.41,27838.0,77.354,77.3805,77.3186,77.3628,27838.0
2017-06-05 15:10:00,87.41,87.42,87.34,87.38,19890.0,77.3628,77.3717,77.3009,77.3363,19890.0
2017-06-05 15:20:00,87.38,87.41,87.34,87.4,31443.0,77.3363,77.3628,77.3009,77.354,31443.0
2017-06-05 15:30:00,87.41,87.44,87.37,87.41,35229.0,77.3628,77.3894,77.3274,77.3628,35229.0
2017-06-05 15:40:00,87.4,87.41,87.29,87.3,44211.0,77.354,77.3628,77.2566,77.2655,44211.0
2017-06-05 15:50:00,87.3,87.37,87.27,87.31,78283.0,77.2655,77.3274,77.2389,77.2743,78283.0
2017-06-06 09:30:00,87.21,87.22,86.52,86.83,27921.0,77.1858,77.1947,76.5751,76.8495,27921.0
2017-06-06 09:40:00,86.92,87.15,86.86,87.11,16392.0,76.9292,77.1327,76.8761,77.0973,16392.0
2017-06-06 09:50:00,87.09,87.15,86.86,86.86,11417.0,77.0796,77.1327,76.8761,76.8761,11417.0
2017-06-06 10:00:00,86.9,86.98,86.86,86.95,11353.0,76.9115,76.9823,76.8761,76.9557,11353.0
2017-06-06 10:10:00,87.0,87.3,86.98,87.24,12686.0,77.0,77.2655,76.9823,77.2124,12686.0
2017-06-06 10:20:00,87.25,87.38,87.16,87.34,16228.0,77.2212,77.3363,77.1416,77.3009,16228.0
2017-06-06 10:30:00,87.33,87.58,87.33,87.37,23051.0,77.292,77.5133,77.292,77.3274,23051.0
2017-06-06 10:40:00,87.4,87.58,87.37,87.58,9222.0,77.354,77.5133,77.3274,77.5133,9222.0
2017-06-06 10:50:00,87.53,87.54,87.43,87.5,13244.0,77.469,77.4779,77.3805,77.4425,13244.0
2017-06-06 11:00:00,87.52,87.58,87.47,87.53,12188.0,77.4602,77.5133,77.4159,77.469,12188.0
2017-06-06 11:10:00,87.54,87.72,87.51,87.64,13406.0,77.4779,77.6372,77.4513,77.5664,13406.0
2017-06-06 11:20:00,87.66,87.7,87.56,87.58,14215.0,77.5841,77.6195,77.4956,77.5133,14215.0
2017-06-06 11:30:00,87.6,87.74,87.6,87.73,14915.0,77.531,77.6549,77.531,77.6461,14915.0
2017-06-06 11:40:00,87.74,87.75,87.65,87.65,5537.0,77.6549,77.6638,77.5752,77.5752,5537.0
2017-06-06 11:50:00,87.66,87.71,87.63,87.63,7556.0,77.5841,77.6284,77.5575,77.5575,7556.0
2017-06-06 12:00:00,87.64,87.7,87.62,87.68,7648.0,77.5664,77.6195,77.5487,77.6018,7648.0
2017-06-06 12:10:00,87.69,87.72,87.66,87.68,11814.0,77.6107,77.6372,77.5841,77.6018,11814.0
2017-06-06 12:20:00,87.69,87.76,87.68,87.72,25513.0,77.6107,77.6726,77.6018,77.6372,25513.0
2017-06-06 12:30:00,87.7,87.77,87.68,87.76,15188.0,77.6195,77.6815,77.6018,77.6726,15188.0
2017-06-06 12:40:00,87.75,87.78,87.64,87.67,23427.0,77.6638,77.6903,77.5664,77.593,23427.0
2017-06-06 12:50:00,87.67,87.79,87.67,87.78,17611.0,77.593,77.6992,77.593,77.6903,17611.0
2017-06-06 13:00:00,87.79,87.88,87.78,87.83,15246.0,77.6992,77.7788,77.6903,77.7346,15246.0
2017-06-06 13:10:00,87.83,87.84,87.75,87.82,15635.0,77.7346,77.7434,77.6638,77.7257,15635.0
2017-06-06 13:20:00,87.8,87.84,87.75,87.8,18170.0,77.708,77.7434,77.6638,77.708,18170.0
2017-06-06 13:30:00,87.79,87.87,87.77,87.87,14487.0,77.6992,77.77,77.6815,77.77,14487.0
2017-06-06 13:40:00,87.85,87.94,87.85,87.91,14610.0,77.7523,77.8319,77.7523,77.8054,14610.0
2017-06-06 13:50:00,87.92,87.96,87.83,87.83,15214.0,77.8142,77.8496,77.7346,77.7346,15214.0
2017-06-06 14:00:00,87.84,87.85,87.75,87.76,12330.0,77.7434,77.7523,77.6638,77.6726,12330.0
2017-06-06 14:10:00,87.76,87.82,87.72,87.81,13167.0,77.6726,77.7257,77.6372,77.7169,13167.0
2017-06-06 14:20:00,87.8,87.81,87.72,87.73,10676.0,77.708,77.7169,77.6372,77.6461,10676.0
2017-06-06 14:30:00,87.72,87.8,87.7,87.78,18893.0,77.6372,77.708,77.6195,77.6903,18893.0
2017-06-06 14:40:00,87.77,87.89,87.76,87.89,16333.0,77.6815,77.7877,77.6726,77.7877,16333.0
2017-06-06 14:50:00,87.89,87.89,87.82,87.82,15220.0,77.7877,77.7877,77.7257,77.7257,15220.0
2017-06-06 15:00:00,87.82,87.83,87.67,87.67,23863.0,77.7257,77.7346,77.593,77.593,23863.0
2017-06-06 15:10:00,87.66,87.7,87.6,87.65,17021.0,77.5841,77.6195,77.531,77.5752,17021.0
2017-06-06 15:20:00,87.64,87.65,87.51,87.51,26553.0,77.5664,77.5752,77.4513,77.4513,26553.0
2017-06-06 15:30:00,87.52,87.52,87.39,87.41,43797.0,77.4602,77.4602,77.3451,77.3628,43797.0
2017-06-06 15:40:00,87.41,87.41,87.34,87.34,50110.0,77.3628,77.3628,77.3009,77.3009,50110.0
2017-06-06 15:50:00,87.34,87.5,87.33,87.47,113504.0,77.3009,77.4425,77.292,77.4159,113504.0
2017-06-07 09:30:00,87.78,87.97,87.49,87.97,20691.0,77.6903,77.8585,77.4336,77.8585,20691.0
2017-06-07 09:40:00,87.95,87.96,87.46,87.46,11716.0,77.8408,77.8496,77.4071,77.4071,11716.0
2017-06-07 09:50:00,87.55,87.7,87.44,87.51,8172.0,77.4867,77.6195,77.3894,77.4513,8172.0
2017-06-07 10:00:00,87.51,87.55,87.31,87.47,16678.0,77.4513,77.4867,77.2743,77.4159,16678.0
2017-06-07 10:10:00,87.49,87.51,87.46,87.48,2403.0,77.4336,77.4513,77.4071,77.4248,2403.0
2017-06-07 10:20:00,87.52,87.52,87.4,87.44,35037.0,77.4602,77.4602,77.354,77.3894,35037.0
2017-06-07 10:30:00,87.41,87.42,87.19,87.2,18453.0,77.3628,77.3717,77.1681,77.177,18453.0
2017-06-07 10:40:00,87.18,87.18,86.95,87.03,57016.0,77.1593,77.1593,76.9557,77.0265,57016.0
2017-06-07 10:50:00,87.06,87.08,86.94,86.95,20522.0,77.0531,77.0708,76.9469,76.9557,20522.0
2017-06-07 11:00:00,86.95,87.03,86.93,86.96,9787.0,76.9557,77.0265,76.938,76.9646,9787.0
2017-06-07 11:10:00,86.96,86.98,86.83,86.83,11400.0,76.9646,76.9823,76.8495,76.8495,11400.0
2017-06-07 11:20:00,86.83,86.87,86.72,86.74,13367.0,76.8495,76.8849,76.7521,76.7698,13367.0
2017-06-07 11:30:00,86.72,86.77,86.7,86.75,3500.0,76.7521,76.7964,76.7344,76.7787,3500.0
2017-06-07 11:40:00,86.73,86.74,86.52,86.54,15382.0,76.761,76.7698,76.5751,76.5928,15382.0
2017-06-07 11:50:00,86.54,86.69,86.54,86.6,7923.0,76.5928,76.7256,76.5928,76.6459,7923.0
2017-06-07 12:00:00,86.56,86.56,86.46,86.46,9694.0,76.6105,76.6105,76.522,76.522,9694.0
2017-06-07 12:10:00,86.45,86.46,86.39,86.39,5693.0,76.5132,76.522,76.4601,76.4601,5693.0
2017-06-07 12:20:00,86.39,86.49,86.39,86.43,27148.0,76.4601,76.5486,76.4601,76.4955,27148.0
2017-06-07 12:30:00,86.43,86.45,86.36,86.36,13739.0,76.4955,76.5132,76.4335,76.4335,13739.0
2017-06-07 12:40:00,86.36,86.37,86.22,86.23,15938.0,76.4335,76.4424,76.3096,76.3185,15938.0
2017-06-07 12:50:00,86.22,86.22,86.07,86.19,15132.0,76.3096,76.3096,76.1769,76.2831,15132.0
2017-06-07 13:00:00,86.18,86.19,86.04,86.06,25771.0,76.2742,76.2831,76.1503,76.168,25771.0
2017-06-07 13:10:00,86.05,86.12,85.91,85.92,18687.0,76.1592,76.2211,76.0353,76.0441,18687.0
2017-06-07 13:20:00,85.94,86.09,85.82,85.95,28972.0,76.0618,76.1946,75.9556,76.0707,28972.0
2017-06-07 13:30:00,85.95,85.96,85.86,85.94,14671.0,76.0707,76.0795,75.991,76.0618,14671.0
2017-06-07 13:40:00,85.94,85.95,85.86,85.9,21636.0,76.0618,76.0707,75.991,76.0264,21636.0
2017-06-07 13:50:00,85.88,85.96,85.82,85.92,20761.0,76.0087,76.0795,75.9556,76.0441,20761.0
2017-06-07 14:00:00,85.88,85.97,85.86,85.95,10656.0,76.0087,76.0884,75.991,76.0707,10656.0
2017-06-07 14:10:00,85.97,85.97,85.89,85.9,13548.0,76.0884,76.0884,76.0175,76.0264,13548.0
2017-06-07 14:20:00,85.91,86.07,85.85,85.98,22062.0,76.0353,76.1769,75.9821,76.0972,22062.0
2017-06-07 14:30:00,85.96,86.0,85.9,85.9,4880.0,76.0795,76.1149,76.0264,76.0264,4880.0
2017-06-07 14:40:00,85.89,85.89,85.8,85.84,13753.0,76.0175,76.0175,75.9379,75.9733,13753.0
2017-06-07 14:50:00,85.83,85.85,85.77,85.78,13346.0,75.9644,75.9821,75.9113,75.9202,13346.0
2017-06-07 15:00:00,85.79,85.8,85.67,85.69,31554.0,75.929,75.9379,75.8228,75.8405,31554.0
2017-06-07 15:10:00,85.69,86.12,85.68,86.12,49818.0,75.8405,76.2211,75.8317,76.2211,49818.0
2017-06-07 15:20:00,86.11,86.18,86.03,86.03,45441.0,76.2123,76.2742,76.1415,76.1415,45441.0
2017-06-07 15:30:00,86.03,86.07,85.94,85.95,24080.0,76.1415,76.1769,76.0618,76.0707,24080.0
2017-06-07 15:40:00,85.95,86.18,85.92,86.17,47810.0,76.0707,76.2742,76.0441,76.2654,47810.0
2017-06-07 15:50:00,86.18,86.2,86.12,86.17,121291.0,76.2742,76.2919,76.2211,76.2654,121291.0
2017-06-08 09:30:00,85.94,86.07,85.21,85.62,33393.0,76.0618,76.1769,75.4157,75.7786,33393.0
2017-06-08 09:40:00,85.67,85.82,85.63,85.65,11372.0,75.8228,75.9556,75.7874,75.8051,11372.0
2017-06-08 09:50:00,85.71,85.83,85.6,85.71,15108.0,75.8582,75.9644,75.7609,75.8582,15108.0
2017-06-08 10:00:00,85.73,86.33,85.71,86.24,17048.0,75.8759,76.407,75.8582,76.3273,17048.0
2017-06-08 10:10:00,86.26,86.33,86.17,86.23,15208.0,76.345,76.407,76.2654,76.3185,15208.0
2017-06-08 10:20:00,86.21,86.23,85.98,86.04,8583.0,76.3008,76.3185,76.0972,76.1503,8583.0
2017-06-08 10:30:00,86.05,86.2,86.05,86.16,15038.0,76.1592,76.2919,76.1592,76.2565,15038.0
2017-06-08 10:40:00,86.17,86.3,86.17,86.3,11821.0,76.2654,76.3804,76.2654,76.3804,11821.0
2017-06-08 10:50:00,86.3,86.32,86.07,86.13,9147.0,76.3804,76.3981,76.1769,76.23,9147.0
2017-06-08 11:00:00,86.14,86.52,86.14,86.49,14409.0,76.2388,76.5751,76.2388,76.5486,14409.0
2017-06-08 11:10:00,86.5,86.51,86.28,86.36,11349.0,76.5574,76.5663,76.3627,76.4335,11349.0
2017-06-08 11:20:00,86.39,86.47,86.24,86.27,7821.0,76.4601,76.5309,76.3273,76.3539,7821.0
2017-06-08 11:30:00,86.27,86.29,86.23,86.27,7069.0,76.3539,76.3716,76.3185,76.3539,7069.0
2017-06-08 11:40:00,86.29,86.33,86.25,86.31,7007.0,76.3716,76.407,76.3362,76.3893,7007.0
2017-06-08 11:50:00,86.33,86.37,86.28,86.32,11688.0,76.407,76.4424,76.3627,76.3981,11688.0
2017-06-08 12:00:00,86.34,86.4,86.32,86.37,7264.0,76.4158,76.4689,76.3981,76.4424,7264.0
2017-06-08 12:10:00,86.38,86.44,86.34,86.44,5206.0,76.4512,76.5043,76.4158,76.5043,5206.0
2017-06-08 12:20:00,86.41,86.42,86.24,86.24,7829.0,76.4778,76.4866,76.3273,76.3273,7829.0
2017-06-08 12:30:00,86.2,86.31,86.18,86.28,7480.0,76.2919,76.3893,76.2742,76.3627,7480.0
2017-06-08 12:40:00,86.31,86.33,86.26,86.29,4518.0,76.3893,76.407,76.345,76.3716,4518.0
2017-06-08 12:50:00,86.26,86.38,86.26,86.38,6523.0,76.345,76.4512,76.345,76.4512,6523.0
2017-06-08 13:00:00,86.38,86.38,86.29,86.31,9326.0,76.4512,76.4512,76.3716,76.3893,9326.0
2017-06-08 13:10:00,86.31,86.32,86.23,86.24,7700.0,76.3893,76.3981,76.3185,76.3273,7700.0
2017-06-08 13:20:00,86.23,86.23,86.02,86.02,12602.0,76.3185,76.3185,76.1326,76.1326,12602.0
2017-06-08 13:30:00,86.03,86.12,86.02,86.11,8643.0,76.1415,76.2211,76.1326,76.2123,8643.0
2017-06-08 13:40:00,86.1,86.11,86.01,86.09,9500.0,76.2034,76.2123,76.1238,76.1946,9500.0
2017-06-08 13:50:00,86.07,86.19,86.07,86.19,8250.0,76.1769,76.2831,76.1769,76.2831,8250.0
2017-06-08 14:00:00,86.21,86.24,86.14,86.19,11787.0,76.3008,76.3273,76.2388,76.2831,11787.0
2017-06-08 14:10:00,86.21,86.24,86.13,86.18,14187.0,76.3008,76.3273,76.23,76.2742,14187.0
2017-06-08 14:20:00,86.2,86.21,86.08,86.11,9232.0,76.2919,76.3008,76.1857,76.2123,9232.0
2017-06-08 14:30:00,86.11,86.16,86.1,86.13,10875.0,76.2123,76.2565,76.2034,76.23,10875.0
2017-06-08 14:40:00,86.12,86.13,85.96,85.98,7319.0,76.2211,76.23,76.0795,76.0972,7319.0
2017-06-08 14:50:00,85.99,86.02,85.9,85.95,10966.0,76.1061,76.1326,76.0264,76.0707,10966.0
2017-06-08 15:00:00,85.96,86.07,85.96,86.05,15811.0,76.0795,76.1769,76.0795,76.1592,15811.0
2017-06-08 15:10:00,86.06,86.28,86.03,86.26,14122.0,76.168,76.3627,76.1415,76.345,14122.0
2017-06-08 15:20:00,86.27,86.38,86.24,86.35,21275.0,76.3539,76.4512,76.3273,76.4247,21275.0
2017-06-08 15:30:00,86.35,86.57,86.35,86.52,43155.0,76.4247,76.6194,76.4247,76.5751,43155.0
2017-06-08 15:40:00,86.51,86.71,86.45,86.7,40740.0,76.5663,76.7433,76.5132,76.7344,40740.0
2017-06-08 15:50:00,86.71,86.74,86.64,86.65,89505.0,76.7433,76.7698,76.6813,76.6902,89505.0
2017-06-09 09:30:00,86.75,87.08,86.62,86.63,25057.0,76.7787,77.0708,76.6636,76.6725,25057.0
2017-06-09 09:40:00,86.57,87.06,86.57,87.05,44024.0,76.6194,77.0531,76.6194,77.0442,44024.0
2017-06-09 09:50:00,87.05,87.36,87.0,87.35,19180.0,77.0442,77.3186,77.0,77.3097,19180.0
2017-06-09 10:00:00,87.22,87.43,87.22,87.39,33619.0,77.1947,77.3805,77.1947,77.3451,33619.0
2017-06-09 10:10:00,87.4,87.54,87.35,87.44,22548.0,77.354,77.4779,77.3097,77.3894,22548.0
2017-06-09 10:20:00,87.47,87.57,87.44,87.57,7454.0,77.4159,77.5044,77.3894,77.5044,7454.0
2017-06-09 10:30:00,87.58,87.77,87.54,87.72,24523.0,77.5133,77.6815,77.4779,77.6372,24523.0
2017-06-09 10:40:00,87.7,87.7,87.53,87.57,8591.0,77.6195,77.6195,77.469,77.5044,8591.0
2017-06-09 10:50:00,87.55,87.55,87.36,87.36,8202.0,77.4867,77.4867,77.3186,77.3186,8202.0
2017-06-09 11:00:00,87.36,87.56,87.33,87.52,14904.0,77.3186,77.4956,77.292,77.4602,14904.0
2017-06-09 11:10:00,87.55,87.57,87.38,87.38,7653.0,77.4867,77.5044,77.3363,77.3363,7653.0
2017-06-09 11:20:00,87.38,87.38,87.18,87.19,9037.0,77.3363,77.3363,77.1593,77.1681,9037.0
2017-06-09 11:30:00,87.2,87.22,87.08,87.15,15449.0,77.177,77.1947,77.0708,77.1327,15449.0
2017-06-09 11:40:00,87.14,87.19,87.12,87.12,5685.0,77.1239,77.1681,77.1062,77.1062,5685.0
2017-06-09 11:50:00,87.14,87.14,87.06,87.09,15505.0,77.1239,77.1239,77.0531,77.0796,15505.0
2017-06-09 12:00:00,87.06,87.14,86.99,87.1,7150.0,77.0531,77.1239,76.9911,77.0885,7150.0
2017-06-09 12:10:00,87.11,87.14,86.94,86.94,6938.0,77.0973,77.1239,76.9469,76.9469,6938.0
2017-06-09 12:20:00,86.95,86.99,86.78,86.84,7472.0,76.9557,76.9911,76.8053,76.8584,7472.0
2017-06-09 12:30:00,86.83,86.83,86.57,86.6,6375.0,76.8495,76.8495,76.6194,76.6459,6375.0
2017-06-09 12:40:00,86.61,86.63,86.53,86.58,30650.0,76.6548,76.6725,76.584,76.6282,30650.0
2017-06-09 12:50:00,86.55,86.63,86.48,86.48,34123.0,76.6017,76.6725,76.5397,76.5397,34123.0
2017-06-09 13:00:00,86.5,86.59,86.48,86.5,16180.0,76.5574,76.6371,76.5397,76.5574,16180.0
2017-06-09 13:10:00,86.5,86.52,86.19,86.29,35995.0,76.5574,76.5751,76.2831,76.3716,35995.0
2017-06-09 13:20:00,86.26,86.35,86.23,86.3,21810.0,76.345,76.4247,76.3185,76.3804,21810.0
2017-06-09 13:30:00,86.3,86.33,86.05,86.1,17333.0,76.3804,76.407,76.1592,76.2034,17333.0
2017-06-09 13:40:00,86.12,86.18,86.09,86.13,29653.0,76.2211,76.2742,76.1946,76.23,29653.0
2017-06-09 13:50:00,86.15,86.17,85.89,85.9,16271.0,76.2477,76.2654,76.0175,76.0264,16271.0
2017-06-09 14:00:00,85.88,86.1,85.88,85.99,18779.0,76.0087,76.2034,76.0087,76.1061,18779.0
2017-06-09 14:10:00,85.99,86.07,85.94,86.04,18250.0,76.1061,76.1769,76.0618,76.1503,18250.0
2017-06-09 14:20:00,86.01,86.09,85.99,86.06,14619.0,76.1238,76.1946,76.1061,76.168,14619.0
2017-06-09 14:30:00,86.04,86.08,85.79,85.87,40318.0,76.1503,76.1857,75.929,75.9998,40318.0
2017-06-09 14:40:00,85.85,85.86,85.48,85.49,23842.0,75.9821,75.991,75.6547,75.6635,23842.0
2017-06-09 14:50:00,85.42,85.78,85.39,85.73,17326.0,75.6016,75.9202,75.575,75.8759,17326.0
2017-06-09 15:00:00,85.73,86.09,85.73,86.09,35094.0,75.8759,76.1946,75.8759,76.1946,35094.0
2017-06-09 15:10:00,86.1,86.21,86.02,86.2,29530.0,76.2034,76.3008,76.1326,76.2919,29530.0
2017-06-09 15:20:00,86.2,86.2,86.03,86.15,25857.0,76.2919,76.2919,76.1415,76.2477,25857.0
2017-06-09 15:30:00,86.15,86.15,86.01,86.08,32548.0,76.2477,76.2477,76.1238,76.1857,32548.0
2017-06-09 15:40:00,86.04,86.14,86.0,86.02,54666.0,76.1503,76.2388,76.1149,76.1326,54666.0
2017-06-09 15:50:00,86.02,86.18,86.02,86.14,90987.0,76.1326,76.2742,76.1326,76.2388,90987.0
2017-06-12 09:30:00,85.74,86.07,85.31,85.35,31116.0,75.8848,76.1769,75.5042,75.5396,31116.0
2017-06-12 09:40:00,85.28,85.4,85.1,85.24,20396.0,75.4777,75.5839,75.3184,75.4423,20396.0
2017-06-12 09:50:00,85.21,85.46,85.12,85.33,32397.0,75.4157,75.637,75.3361,75.5219,32397.0
2017-06-12 10:00:00,85.28,85.64,85.28,85.47,27378.0,75.4777,75.7963,75.4777,75.6458,27378.0
2017-06-12 10:10:00,85.51,86.02,85.49,86.02,36956.0,75.6812,76.1326,75.6635,76.1326,36956.0
2017-06-12 10:20:00,86.02,86.19,85.89,85.9,73506.0,76.1326,76.2831,76.0175,76.0264,73506.0
2017-06-12 10:30:00,85.91,86.16,85.89,86.07,60659.0,76.0353,76.2565,76.0175,76.1769,60659.0
2017-06-12 10:40:00,86.11,86.21,86.0,86.1,49644.0,76.2123,76.3008,76.1149,76.2034,49644.0
2017-06-12 10:50:00,86.1,86.1,85.98,86.05,28025.0,76.2034,76.2034,76.0972,76.1592,28025.0
2017-06-12 11:00:00,86.05,86.06,86.01,86.02,53686.0,76.1592,76.168,76.1238,76.1326,53686.0
2017-06-12 11:10:00,86.01,86.11,85.97,86.0,52452.0,76.1238,76.2123,76.0884,76.1149,52452.0
2017-06-12 11:20:00,86.0,86.21,85.96,85.99,46738.0,76.1149,76.3008,76.0795,76.1061,46738.0
2017-06-12 11:30:00,85.99,86.04,85.85,85.85,33936.0,76.1061,76.1503,75.9821,75.9821,33936.0
2017-06-12 11:40:00,85.85,85.85,85.54,85.59,18996.0,75.9821,75.9821,75.7078,75.752,18996.0
2017-06-12 11:50:00,85.56,85.78,85.56,85.69,11900.0,75.7255,75.9202,75.7255,75.8405,11900.0
2017-06-12 12:00:00,85.72,85.74,85.66,85.72,17300.0,75.8671,75.8848,75.814,75.8671,17300.0
2017-06-12 12:10:00,85.72,85.79,85.71,85.72,12471.0,75.8671,75.929,75.8582,75.8671,12471.0
2017-06-12 12:20:00,85.71,85.76,85.57,85.61,14603.0,75.8582,75.9025,75.7343,75.7697,14603.0
2017-06-12 12:30:00,85.61,85.82,85.61,85.8,10055.0,75.7697,75.9556,75.7697,75.9379,10055.0
2017-06-12 12:40:00,85.8,85.8,85.68,85.76,13055.0,75.9379,75.9379,75.8317,75.9025,13055.0
2017-06-12 12:50:00,85.75,85.81,85.74,85.75,15258.0,75.8936,75.9467,75.8848,75.8936,15258.0
2017-06-12 13:00:00,85.76,85.89,85.76,85.82,21592.0,75.9025,76.0175,75.9025,75.9556,21592.0
2017-06-12 13:10:00,85.82,85.99,85.81,85.94,17472.0,75.9556,76.1061,75.9467,76.0618,17472.0
2017-06-12 13:20:00,85.94,85.98,85.92,85.92,23884.0,76.0618,76.0972,76.0441,76.0441,23884.0
2017-06-12 13:30:00,85.92,85.93,85.8,85.82,13700.0,76.0441,76.053,75.9379,75.9556,13700.0
2017-06-12 13:40:00,85.83,85.95,85.83,85.87,13755.0,75.9644,76.0707,75.9644,75.9998,13755.0
2017-06-12 13:50:00,85.88,85.93,85.77,85.78,13802.0,76.0087,76.053,75.9113,75.9202,13802.0
2017-06-12 14:00:00,85.77,85.88,85.75,85.85,18629.0,75.9113,76.0087,75.8936,75.9821,18629.0
2017-06-12 14:10:00,85.84,85.9,85.81,85.87,14555.0,75.9733,76.0264,75.9467,75.9998,14555.0
2017-06-12 14:20:00,85.88,85.93,85.84,85.92,27676.0,76.0087,76.053,75.9733,76.0441,27676.0
2017-06-12 14:30:00,85.93,85.95,85.85,85.91,49987.0,76.053,76.0707,75.9821,76.0353,49987.0
2017-06-12 14:40:00,85.91,86.06,85.89,86.01,50075.0,76.0353,76.168,76.0175,76.1238,50075.0
2017-06-12 14:50:00,86.02,86.02,85.95,85.99,32980.0,76.1326,76.1326,76.0707,76.1061,32980.0
2017-06-12 15:00:00,85.99,86.06,85.96,86.04,67803.0,76.1061,76.168,76.0795,76.1503,67803.0
2017-06-12 15:10:00,86.04,86.06,85.97,85.98,41344.0,76.1503,76.168,76.0884,76.0972,41344.0
2017-06-12 15:20:00,85.98,86.02,85.9,85.94,37147.0,76.0972,76.1326,76.0264,76.0618,37147.0
2017-06-12 15:30:00,85.94,86.02,85.91,85.96,41884.0,76.0618,76.1326,76.0353,76.0795,41884.0
2017-06-12 15:40:00,85.96,85.97,85.89,85.93,48469.0,76.0795,76.0884,76.0175,76.053,48469.0
2017-06-12 15:50:00,85.94,86.05,85.88,86.04,94280.0,76.0618,76.1592,76.0087,76.1503,94280.0
2017-06-13 09:30:00,86.35,86.89,85.96,86.05,26919.0,76.8422,77.3227,76.4951,76.5752,26919.0
2017-06-13 09:40:00,86.1,86.33,86.03,86.27,44013.0,76.6197,76.8244,76.5574,76.771,44013.0
2017-06-13 09:50:00,86.26,86.27,85.99,86.04,19422.0,76.7621,76.771,76.5218,76.5663,19422.0
2017-06-13 10:00:00,86.07,86.1,85.94,86.04,21584.0,76.593,76.6197,76.4773,76.5663,21584.0
2017-06-13 10:10:00,86.05,86.06,85.97,86.01,24647.0,76.5752,76.5841,76.504,76.5396,24647.0
2017-06-13 10:20:00,86.0,86.15,85.98,86.09,17738.0,76.5307,76.6642,76.5129,76.6108,17738.0
2017-06-13 10:30:00,86.1,86.17,86.05,86.08,32243.0,76.6197,76.682,76.5752,76.6019,32243.0
2017-06-13 10:40:00,86.07,86.1,85.8,85.84,34890.0,76.593,76.6197,76.3527,76.3883,34890.0
2017-06-13 10:50:00,85.86,85.86,85.64,85.66,31932.0,76.4061,76.4061,76.2103,76.2281,31932.0
2017-06-13 11:00:00,85.64,86.06,85.64,86.0,30041.0,76.2103,76.5841,76.2103,76.5307,30041.0
2017-06-13 11:10:00,85.97,86.07,85.96,86.06,27780.0,76.504,76.593,76.4951,76.5841,27780.0
2017-06-13 11:20:00,86.08,86.09,85.95,85.97,16800.0,76.6019,76.6108,76.4862,76.504,16800.0
2017-06-13 11:30:00,85.99,86.03,85.84,85.9,12122.0,76.5218,76.5574,76.3883,76.4417,12122.0
2017-06-13 11:40:00,85.92,86.04,85.9,85.98,16176.0,76.4595,76.5663,76.4417,76.5129,16176.0
2017-06-13 11:50:00,85.97,86.05,85.95,86.03,13629.0,76.504,76.5752,76.4862,76.5574,13629.0
2017-06-13 12:00:00,86.02,86.06,85.98,86.0,31445.0,76.5485,76.5841,76.5129,76.5307,31445.0
2017-06-13 12:10:00,85.99,86.03,85.98,86.03,10447.0,76.5218,76.5574,76.5129,76.5574,10447.0
2017-06-13 12:20:00,86.02,86.03,85.99,86.0,10524.0,76.5485,76.5574,76.5218,76.5307,10524.0
2017-06-13 12:30:00,85.99,86.02,85.97,86.01,15445.0,76.5218,76.5485,76.504,76.5396,15445.0
2017-06-13 12:40:00,86.01,86.17,85.99,86.11,27102.0,76.5396,76.682,76.5218,76.6286,27102.0
2017-06-13 12:50:00,86.09,86.11,86.05,86.05,46694.0,76.6108,76.6286,76.5752,76.5752,46694.0
2017-06-13 13:00:00,86.03,86.06,86.03,86.05,16151.0,76.5574,76.5841,76.5574,76.5752,16151.0
2017-06-13 13:10:00,86.05,86.11,86.04,86.11,54406.0,76.5752,76.6286,76.5663,76.6286,54406.0
2017-06-13 13:20:00,86.1,86.13,86.07,86.09,48911.0,76.6197,76.6464,76.593,76.6108,48911.0
2017-06-13 13:30:00,86.09,86.21,86.08,86.21,47504.0,76.6108,76.7176,76.6019,76.7176,47504.0
2017-06-13 13:40:00,86.21,86.25,86.04,86.07,29806.0,76.7176,76.7532,76.5663,76.593,29806.0
2017-06-13 13:50:00,86.09,86.15,86.08,86.14,19242.0,76.6108,76.6642,76.6019,76.6553,19242.0
2017-06-13 14:00:00,86.13,86.14,86.07,86.08,15883.0,76.6464,76.6553,76.593,76.6019,15883.0
2017-06-13 14:10:00,86.07,86.08,85.98,86.04,7933.0,76.593,76.6019,76.5129,76.5663,7933.0
2017-06-13 14:20:00,86.05,86.06,85.95,85.95,7806.0,76.5752,76.5841,76.4862,76.4862,7806.0
2017-06-13 14:30:00,85.97,86.02,85.9,85.99,14199.0,76.504,76.5485,76.4417,76.5218,14199.0
2017-06-13 14:40:00,85.99,86.03,85.96,86.02,7427.0,76.5218,76.5574,76.4951,76.5485,7427.0
2017-06-13 14:50:00,86.01,86.02,85.93,85.97,9887.0,76.5396,76.5485,76.4684,76.504,9887.0
2017-06-13 15:00:00,85.97,85.99,85.92,85.92,10154.0,76.504,76.5218,76.4595,76.4595,10154.0
2017-06-13 15:10:00,85.92,86.0,85.9,85.98,12244.0,76.4595,76.5307,76.4417,76.5129,12244.0
2017-06-13 15:20:00,85.96,86.06,85.95,86.06,11230.0,76.4951,76.5841,76.4862,76.5841,11230.0
2017-06-13 15:30:00,86.06,86.12,86.03,86.07,40160.0,76.5841,76.6375,76.5574,76.593,40160.0
2017-06-13 15:40:00,86.08,86.08,85.97,86.01,35874.0,76.6019,76.6019,76.504,76.5396,35874.0
2017-06-13 15:50:00,86.01,86.02,85.89,86.0,69166.0,76.5396,76.5485,76.4328,76.5307,69166.0
2017-06-14 09:30:00,86.03,86.03,85.04,85.06,52376.0,76.5574,76.5574,75.6764,75.6942,52376.0
2017-06-14 09:40:00,85.11,85.25,85.07,85.09,38997.0,75.7387,75.8633,75.7031,75.7209,38997.0
2017-06-14 09:50:00,85.1,85.1,84.65,84.95,44106.0,75.7298,75.7298,75.3293,75.5963,44106.0
2017-06-14 10:00:00,84.94,85.2,84.94,85.12,14258.0,75.5874,75.8188,75.5874,75.7476,14258.0
2017-06-14 10:10:00,85.17,85.2,85.05,85.13,12443.0,75.7921,75.8188,75.6853,75.7565,12443.0
2017-06-14 10:20:00,85.14,85.17,85.04,85.04,22569.0,75.7654,75.7921,75.6764,75.6764,22569.0
2017-06-14 10:30:00,85.03,85.12,85.03,85.1,11884.0,75.6675,75.7476,75.6675,75.7298,11884.0
2017-06-14 10:40:00,85.11,85.39,85.08,85.34,9768.0,75.7387,75.9879,75.712,75.9434,9768.0
2017-06-14 10:50:00,85.36,85.38,85.16,85.2,10015.0,75.9612,75.979,75.7832,75.8188,10015.0
2017-06-14 11:00:00,85.19,85.27,85.18,85.27,11727.0,75.8099,75.8811,75.801,75.8811,11727.0
2017-06-14 11:10:00,85.26,85.26,85.18,85.25,18444.0,75.8722,75.8722,75.801,75.8633,18444.0
2017-06-14 11:20:00,85.24,85.34,85.2,85.28,17286.0,75.8544,75.9434,75.8188,75.89,17286.0
2017-06-14 11:30:00,85.27,85.31,85.22,85.27,9504.0,75.8811,75.9167,75.8366,75.8811,9504.0
2017-06-14 11:40:00,85.29,85.29,85.2,85.27,11187.0,75.8989,75.8989,75.8188,75.8811,11187.0
2017-06-14 11:50:00,85.26,85.27,85.19,85.2,11827.0,75.8722,75.8811,75.8099,75.8188,11827.0
2017-06-14 12:00:00,85.24,85.25,85.15,85.15,15725.0,75.8544,75.8633,75.7743,75.7743,15725.0
2017-06-14 12:10:00,85.16,85.17,85.08,85.1,11610.0,75.7832,75.7921,75.712,75.7298,11610.0
2017-06-14 12:20:00,85.09,85.13,85.04,85.07,15549.0,75.7209,75.7565,75.6764,75.7031,15549.0
2017-06-14 12:30:00,85.06,85.06,85.0,85.01,12118.0,75.6942,75.6942,75.6408,75.6497,12118.0
2017-06-14 12:40:00,85.01,85.25,85.01,85.25,15166.0,75.6497,75.8633,75.6497,75.8633,15166.0
2017-06-14 12:50:00,85.24,85.29,85.15,85.17,10625.0,75.8544,75.8989,75.7743,75.7921,10625.0
2017-06-14 13:00:00,85.16,85.27,85.16,85.2,4701.0,75.7832,75.8811,75.7832,75.8188,4701.0
2017-06-14 13:10:00,85.21,85.23,85.18,85.19,4242.0,75.8277,75.8455,75.801,75.8099,4242.0
2017-06-14 13:20:00,85.18,85.22,85.16,85.2,4470.0,75.801,75.8366,75.7832,75.8188,4470.0
2017-06-14 13:30:00,85.19,85.28,85.17,85.27,5754.0,75.8099,75.89,75.7921,75.8811,5754.0
2017-06-14 13:40:00,85.29,85.31,85.21,85.24,10781.0,75.8989,75.9167,75.8277,75.8544,10781.0
2017-06-14 13:50:00,85.23,85.26,85.2,85.2,9222.0,75.8455,75.8722,75.8188,75.8188,9222.0
2017-06-14 14:00:00,85.22,85.3,85.14,85.26,18193.0,75.8366,75.9078,75.7654,75.8722,18193.0
2017-06-14 14:10:00,85.3,85.3,85.11,85.19,8740.0,75.9078,75.9078,75.7387,75.8099,8740.0
2017-06-14 14:20:00,85.2,85.28,85.18,85.28,4627.0,75.8188,75.89,75.801,75.89,4627.0
2017-06-14 14:30:00,85.25,85.28,85.07,85.15,13932.0,75.8633,75.89,75.7031,75.7743,13932.0
2017-06-14 14:40:00,85.11,85.11,84.82,84.84,13261.0,75.7387,75.7387,75.4806,75.4984,13261.0
2017-06-14 14:50:00,84.86,84.93,84.81,84.87,7767.0,75.5162,75.5785,75.4717,75.5251,7767.0
2017-06-14 15:00:00,84.87,84.88,84.78,84.78,16446.0,75.5251,75.534,75.445,75.445,16446.0
2017-06-14 15:10:00,84.77,84.79,84.5,84.69,16971.0,75.4361,75.4539,75.1959,75.3649,16971.0
2017-06-14 15:20:00,84.69,84.82,84.68,84.75,18168.0,75.3649,75.4806,75.356,75.4183,18168.0
2017-06-14 15:30:00,84.76,84.92,84.68,84.92,36092.0,75.4272,75.5696,75.356,75.5696,36092.0
2017-06-14 15:40:00,84.92,84.92,84.79,84.88,32201.0,75.5696,75.5696,75.4539,75.534,32201.0
2017-06-14 15:50:00,84.88,84.96,84.83,84.87,54904.0,75.534,75.6052,75.4895,75.5251,54904.0
2017-06-15 09:30:00,84.29,84.48,83.86,84.48,40296.0,75.009,75.1781,74.6263,75.1781,40296.0
2017-06-15 09:40:00,84.45,84.48,84.11,84.47,27878.0,75.1514,75.1781,74.8488,75.1692,27878.0
2017-06-15 09:50:00,84.42,84.61,84.39,84.47,57316.0,75.1247,75.2937,75.098,75.1692,57316.0
2017-06-15 10:00:00,84.45,84.47,84.07,84.09,35444.0,75.1514,75.1692,74.8132,74.831,35444.0
2017-06-15 10:10:00,84.13,84.34,84.02,84.19,14200.0,74.8666,75.0535,74.7687,74.92,14200.0
2017-06-15 10:20:00,84.18,84.46,84.16,84.46,13648.0,74.9111,75.1603,74.8933,75.1603,13648.0
2017-06-15 10:30:00,84.46,84.47,84.27,84.4,14342.0,75.1603,75.1692,74.9912,75.1069,14342.0
2017-06-15 10:40:00,84.38,84.38,84.12,84.22,18305.0,75.0891,75.0891,74.8577,74.9467,18305.0
2017-06-15 10:50:00,84.22,84.28,83.91,84.23,26364.0,74.9467,75.0001,74.6708,74.9556,26364.0
2017-06-15 11:00:00,84.23,84.34,84.18,84.18,9273.0,74.9556,75.0535,74.9111,74.9111,9273.0
2017-06-15 11:10:00,84.18,84.37,84.12,84.37,20904.0,74.9111,75.0802,74.8577,75.0802,20904.0
2017-06-15 11:20:00,84.37,84.66,84.37,84.42,20927.0,75.0802,75.3382,75.0802,75.1247,20927.0
2017-06-15 11:30:00,84.39,84.46,84.34,84.36,17596.0,75.098,75.1603,75.0535,75.0713,17596.0
2017-06-15 11:40:00,84.36,84.42,84.3,84.37,4600.0,75.0713,75.1247,75.0179,75.0802,4600.0
2017-06-15 11:50:00,84.33,84.38,84.26,84.26,4716.0,75.0446,75.0891,74.9823,74.9823,4716.0
2017-06-15 12:00:00,84.24,84.26,84.16,84.17,2205.0,74.9645,74.9823,74.8933,74.9022,2205.0
2017-06-15 12:10:00,84.17,84.28,84.15,84.25,3846.0,74.9022,75.0001,74.8844,74.9734,3846.0
2017-06-15 12:20:00,84.28,84.28,84.21,84.27,6190.0,75.0001,75.0001,74.9378,74.9912,6190.0
2017-06-15 12:30:00,84.31,84.41,84.27,84.39,4311.0,75.0268,75.1158,74.9912,75.098,4311.0
2017-06-15 12:40:00,84.41,84.45,84.37,84.42,9458.0,75.1158,75.1514,75.0802,75.1247,9458.0
2017-06-15 12:50:00,84.42,84.57,84.39,84.43,24552.0,75.1247,75.2581,75.098,75.1336,24552.0
2017-06-15 13:00:00,84.42,84.44,84.39,84.42,7706.0,75.1247,75.1425,75.098,75.1247,7706.0
2017-06-15 13:10:00,84.43,84.65,84.41,84.42,24095.0,75.1336,75.3293,75.1158,75.1247,24095.0
2017-06-15 13:20:00,84.42,84.44,84.36,84.36,5474.0,75.1247,75.1425,75.0713,75.0713,5474.0
2017-06-15 13:30:00,84.37,84.45,84.37,84.45,9208.0,75.0802,75.1514,75.0802,75.1514,9208.0
2017-06-15 13:40:00,84.45,84.45,84.38,84.42,16467.0,75.1514,75.1514,75.0891,75.1247,16467.0
2017-06-15 13:50:00,84.42,84.45,84.4,84.44,15662.0,75.1247,75.1514,75.1069,75.1425,15662.0
2017-06-15 14:00:00,84.43,84.44,84.38,84.41,8794.0,75.1336,75.1425,75.0891,75.1158,8794.0
2017-06-15 14:10:00,84.4,84.44,84.37,84.38,6841.0,75.1069,75.1425,75.0802,75.0891,6841.0
2017-06-15 14:20:00,84.38,84.44,84.36,84.43,16090.0,75.0891,75.1425,75.0713,75.1336,16090.0
2017-06-15 14:30:00,84.44,84.44,84.42,84.43,12873.0,75.1425,75.1425,75.1247,75.1336,12873.0
2017-06-15 14:40:00,84.43,84.52,84.41,84.44,30286.0,75.1336,75.2136,75.1158,75.1425,30286.0
2017-06-15 14:50:00,84.42,84.54,84.42,84.46,16997.0,75.1247,75.2314,75.1247,75.1603,16997.0
2017-06-15 15:00:00,84.47,84.47,84.43,84.46,24228.0,75.1692,75.1692,75.1336,75.1603,24228.0
2017-06-15 15:10:00,84.45,84.46,84.41,84.45,14797.0,75.1514,75.1603,75.1158,75.1514,14797.0
2017-06-15 15:20:00,84.46,84.53,84.44,84.45,34007.0,75.1603,75.2225,75.1425,75.1514,34007.0
2017-06-15 15:30:00,84.45,84.46,84.37,84.39,29528.0,75.1514,75.1603,75.0802,75.098,29528.0
2017-06-15 15:40:00,84.38,84.46,84.37,84.45,53081.0,75.0891,75.1603,75.0802,75.1514,53081.0
2017-06-15 15:50:00,84.44,84.47,84.38,84.45,72793.0,75.1425,75.1692,75.0891,75.1514,72793.0
2017-06-16 09:30:00,84.66,84.75,84.43,84.44,114448.0,75.3382,75.4183,75.1336,75.1425,114448.0
2017-06-16 09:40:00,84.46,84.59,84.3,84.47,15691.0,75.1603,75.2759,75.0179,75.1692,15691.0
2017-06-16 09:50:00,84.55,84.69,84.36,84.57,26365.0,75.2403,75.3649,75.0713,75.2581,26365.0
2017-06-16 10:00:00,84.6,84.61,84.45,84.5,28808.0,75.2848,75.2937,75.1514,75.1959,28808.0
2017-06-16 10:10:00,84.56,84.61,84.49,84.49,10790.0,75.2492,75.2937,75.187,75.187,10790.0
2017-06-16 10:20:00,84.47,84.61,84.47,84.61,5620.0,75.1692,75.2937,75.1692,75.2937,5620.0
2017-06-16 10:30:00,84.57,84.77,84.55,84.68,25571.0,75.2581,75.4361,75.2403,75.356,25571.0
2017-06-16 10:40:00,84.68,84.92,84.65,84.69,29497.0,75.356,75.5696,75.3293,75.3649,29497.0
2017-06-16 10:50:00,84.74,84.74,84.65,84.72,11756.0,75.4094,75.4094,75.3293,75.3916,11756.0
2017-06-16 11:00:00,84.72,84.78,84.62,84.65,5132.0,75.3916,75.445,75.3026,75.3293,5132.0
2017-06-16 11:10:00,84.67,84.68,84.61,84.67,10733.0,75.3471,75.356,75.2937,75.3471,10733.0
2017-06-16 11:20:00,84.67,84.67,84.56,84.63,6372.0,75.3471,75.3471,75.2492,75.3115,6372.0
2017-06-16 11:30:00,84.61,84.77,84.61,84.75,6094.0,75.2937,75.4361,75.2937,75.4183,6094.0
2017-06-16 11:40:00,84.75,84.89,84.67,84.67,11952.0,75.4183,75.5429,75.3471,75.3471,11952.0
2017-06-16 11:50:00,84.67,84.75,84.63,84.75,4000.0,75.3471,75.4183,75.3115,75.4183,4000.0
2017-06-16 12:00:00,84.73,84.78,84.69,84.77,7033.0,75.4005,75.445,75.3649,75.4361,7033.0
2017-06-16 12:10:00,84.79,84.83,84.67,84.67,3885.0,75.4539,75.4895,75.3471,75.3471,3885.0
2017-06-16 12:20:00,84.67,84.86,84.66,84.84,22106.0,75.3471,75.5162,75.3382,75.4984,22106.0
2017-06-16 12:30:00,84.85,84.85,84.7,84.71,35517.0,75.5073,75.5073,75.3738,75.3827,35517.0
2017-06-16 12:40:00,84.74,84.74,84.67,84.68,9472.0,75.4094,75.4094,75.3471,75.356,9472.0
2017-06-16 12:50:00,84.71,84.87,84.69,84.75,11268.0,75.3827,75.5251,75.3649,75.4183,11268.0
2017-06-16 13:00:00,84.75,84.75,84.71,84.73,7695.0,75.4183,75.4183,75.3827,75.4005,7695.0
2017-06-16 13:10:00,84.72,84.75,84.55,84.63,11668.0,75.3916,75.4183,75.2403,75.3115,11668.0
2017-06-16 13:20:00,84.67,84.68,84.59,84.59,4171.0,75.3471,75.356,75.2759,75.2759,4171.0
2017-06-16 13:30:00,84.62,84.7,84.6,84.66,5711.0,75.3026,75.3738,75.2848,75.3382,5711.0
2017-06-16 13:40:00,84.66,84.72,84.65,84.7,17527.0,75.3382,75.3916,75.3293,75.3738,17527.0
2017-06-16 13:50:00,84.7,84.71,84.63,84.68,4400.0,75.3738,75.3827,75.3115,75.356,4400.0
2017-06-16 14:00:00,84.67,84.67,84.6,84.65,6099.0,75.3471,75.3471,75.2848,75.3293,6099.0
2017-06-16 14:10:00,84.65,84.67,84.62,84.66,5124.0,75.3293,75.3471,75.3026,75.3382,5124.0
2017-06-16 14:20:00,84.67,84.72,84.66,84.72,4008.0,75.3471,75.3916,75.3382,75.3916,4008.0
2017-06-16 14:30:00,84.7,84.71,84.65,84.68,14133.0,75.3738,75.3827,75.3293,75.356,14133.0
2017-06-16 14:40:00,84.68,84.73,84.66,84.71,8028.0,75.356,75.4005,75.3382,75.3827,8028.0
2017-06-16 14:50:00,84.7,84.78,84.68,84.77,19792.0,75.3738,75.445,75.356,75.4361,19792.0
2017-06-16 15:00:00,84.77,84.8,84.72,84.73,15628.0,75.4361,75.4628,75.3916,75.4005,15628.0
2017-06-16 15:10:00,84.72,84.73,84.62,84.63,8513.0,75.3916,75.4005,75.3026,75.3115,8513.0
2017-06-16 15:20:00,84.65,84.7,84.61,84.66,7486.0,75.3293,75.3738,75.2937,75.3382,7486.0
2017-06-16 15:30:00,84.67,84.72,84.63,84.7,21511.0,75.3471,75.3916,75.3115,75.3738,21511.0
2017-06-16 15:40:00,84.7,84.78,84.65,84.7,48636.0,75.3738,75.445,75.3293,75.3738,48636.0
2017-06-16 15:50:00,84.7,84.75,84.69,84.7,89279.0,75.3738,75.4183,75.3649,75.3738,89279.0
2017-06-19 09:30:00,85.05,85.3,84.92,85.21,15601.0,75.6853,75.9078,75.5696,75.8277,15601.0
2017-06-19 09:40:00,85.2,85.26,85.09,85.17,4066.0,75.8188,75.8722,75.7209,75.7921,4066.0
2017-06-19 09:50:00,85.21,85.23,85.12,85.17,11844.0,75.8277,75.8455,75.7476,75.7921,11844.0
2017-06-19 10:00:00,85.19,85.25,85.1,85.23,14706.0,75.8099,75.8633,75.7298,75.8455,14706.0
2017-06-19 10:10:00,85.24,85.32,85.15,85.3,10679.0,75.8544,75.9256,75.7743,75.9078,10679.0
2017-06-19 10:20:00,85.34,85.35,85.22,85.35,8167.0,75.9434,75.9523,75.8366,75.9523,8167.0
2017-06-19 10:30:00,85.35,85.46,85.35,85.38,10608.0,75.9523,76.0501,75.9523,75.979,10608.0
2017-06-19 10:40:00,85.41,85.55,85.38,85.49,16505.0,76.0057,76.1302,75.979,76.0768,16505.0
2017-06-19 10:50:00,85.5,85.5,85.42,85.44,5000.0,76.0857,76.0857,76.0146,76.0323,5000.0
2017-06-19 11:00:00,85.42,85.51,85.42,85.45,11112.0,76.0146,76.0946,76.0146,76.0412,11112.0
2017-06-19 11:10:00,85.48,85.52,85.43,85.5,12954.0,76.0679,76.1035,76.0235,76.0857,12954.0
2017-06-19 11:20:00,85.51,85.52,85.43,85.45,9478.0,76.0946,76.1035,76.0235,76.0412,9478.0
2017-06-19 11:30:00,85.47,85.48,85.43,85.45,7648.0,76.059,76.0679,76.0235,76.0412,7648.0
2017-06-19 11:40:00,85.48,85.53,85.46,85.53,4636.0,76.0679,76.1124,76.0501,76.1124,4636.0
2017-06-19 11:50:00,85.51,85.57,85.49,85.53,4354.0,76.0946,76.148,76.0768,76.1124,4354.0
2017-06-19 12:00:00,85.51,85.58,85.51,85.52,6483.0,76.0946,76.1569,76.0946,76.1035,6483.0
2017-06-19 12:10:00,85.54,85.54,85.5,85.5,1714.0,76.1213,76.1213,76.0857,76.0857,1714.0
2017-06-19 12:20:00,85.51,85.57,85.49,85.56,8175.0,76.0946,76.148,76.0768,76.1391,8175.0
2017-06-19 12:30:00,85.53,85.6,85.51,85.6,10066.0,76.1124,76.1747,76.0946,76.1747,10066.0
2017-06-19 12:40:00,85.62,85.67,85.6,85.66,8876.0,76.1925,76.237,76.1747,76.2281,8876.0
2017-06-19 12:50:00,85.67,85.8,85.67,85.73,14648.0,76.237,76.3527,76.237,76.2904,14648.0
2017-06-19 13:00:00,85.74,85.84,85.74,85.84,10803.0,76.2993,76.3883,76.2993,76.3883,10803.0
2017-06-19 13:10:00,85.84,85.84,85.8,85.81,8191.0,76.3883,76.3883,76.3527,76.3616,8191.0
2017-06-19 13:20:00,85.81,85.89,85.81,85.87,5752.0,76.3616,76.4328,76.3616,76.415,5752.0
2017-06-19 13:30:00,85.84,85.89,85.83,85.84,9680.0,76.3883,76.4328,76.3794,76.3883,9680.0
2017-06-19 13:40:00,85.83,85.84,85.79,85.81,6362.0,76.3794,76.3883,76.3438,76.3616,6362.0
2017-06-19 13:50:00,85.81,85.88,85.79,85.85,6587.0,76.3616,76.4239,76.3438,76.3972,6587.0
2017-06-19 14:00:00,85.84,85.86,85.8,85.86,14880.0,76.3883,76.4061,76.3527,76.4061,14880.0
2017-06-19 14:10:00,85.88,85.94,85.88,85.94,12604.0,76.4239,76.4773,76.4239,76.4773,12604.0
2017-06-19 14:20:00,85.94,85.95,85.9,85.94,11283.0,76.4773,76.4862,76.4417,76.4773,11283.0
2017-06-19 14:30:00,85.95,86.01,85.95,86.01,12569.0,76.4862,76.5396,76.4862,76.5396,12569.0
2017-06-19 14:40:00,86.01,86.08,85.94,85.95,15593.0,76.5396,76.6019,76.4773,76.4862,15593.0
2017-06-19 14:50:00,85.93,85.97,85.91,85.95,16563.0,76.4684,76.504,76.4506,76.4862,16563.0
2017-06-19 15:00:00,85.97,86.03,85.95,86.03,22911.0,76.504,76.5574,76.4862,76.5574,22911.0
2017-06-19 15:10:00,86.03,86.16,86.02,86.15,20510.0,76.5574,76.6731,76.5485,76.6642,20510.0
2017-06-19 15:20:00,86.15,86.15,86.09,86.14,19036.0,76.6642,76.6642,76.6108,76.6553,19036.0
2017-06-19 15:30:00,86.13,86.28,86.12,86.27,33397.0,76.6464,76.7799,76.6375,76.771,33397.0
2017-06-19 15:40:00,86.27,86.28,86.21,86.24,42809.0,76.771,76.7799,76.7176,76.7443,42809.0
2017-06-19 15:50:00,86.24,86.3,86.19,86.2,132582.0,76.7443,76.7977,76.6998,76.7087,132582.0
2017-06-20 09:30:00,86.0,86.01,85.41,85.5,44343.0,76.5307,76.5396,76.0057,76.0857,44343.0
2017-06-20 09:40:00,85.5,85.84,85.5,85.74,11521.0,76.0857,76.3883,76.0857,76.2993,11521.0
2017-06-20 09:50:00,85.78,85.93,85.71,85.71,14265.0,76.3349,76.4684,76.2726,76.2726,14265.0
2017-06-20 10:00:00,85.77,85.81,85.69,85.72,17072.0,76.326,76.3616,76.2548,76.2815,17072.0
2017-06-20 10:10:00,85.71,85.81,85.7,85.77,10800.0,76.2726,76.3616,76.2637,76.326,10800.0
2017-06-20 10:20:00,85.77,85.95,85.75,85.94,13845.0,76.326,76.4862,76.3082,76.4773,13845.0
2017-06-20 10:30:00,85.95,86.03,85.89,85.9,8634.0,76.4862,76.5574,76.4328,76.4417,8634.0
2017-06-20 10:40:00,85.88,85.88,85.82,85.87,20148.0,76.4239,76.4239,76.3705,76.415,20148.0
2017-06-20 10:50:00,85.86,85.88,85.79,85.84,12867.0,76.4061,76.4239,76.3438,76.3883,12867.0
2017-06-20 11:00:00,85.86,85.9,85.82,85.86,31203.0,76.4061,76.4417,76.3705,76.4061,31203.0
2017-06-20 11:10:00,85.86,85.88,85.83,85.87,14195.0,76.4061,76.4239,76.3794,76.415,14195.0
2017-06-20 11:20:00,85.88,85.88,85.81,85.84,12320.0,76.4239,76.4239,76.3616,76.3883,12320.0
2017-06-20 11:30:00,85.82,85.85,85.77,85.81,5743.0,76.3705,76.3972,76.326,76.3616,5743.0
2017-06-20 11:40:00,85.8,85.83,85.77,85.8,8691.0,76.3527,76.3794,76.326,76.3527,8691.0
2017-06-20 11:50:00,85.8,85.83,85.8,85.82,6062.0,76.3527,76.3794,76.3527,76.3705,6062.0
2017-06-20 12:00:00,85.82,85.83,85.81,85.82,11473.0,76.3705,76.3794,76.3616,76.3705,11473.0
2017-06-20 12:10:00,85.82,85.93,85.82,85.88,10432.0,76.3705,76.4684,76.3705,76.4239,10432.0
2017-06-20 12:20:00,85.86,85.88,85.81,85.83,7605.0,76.4061,76.4239,76.3616,76.3794,7605.0
2017-06-20 12:30:00,85.85,85.85,85.8,85.8,8564.0,76.3972,76.3972,76.3527,76.3527,8564.0
2017-06-20 12:40:00,85.79,85.85,85.75,85.8,5904.0,76.3438,76.3972,76.3082,76.3527,5904.0
2017-06-20 12:50:00,85.84,85.85,85.8,85.81,4651.0,76.3883,76.3972,76.3527,76.3616,4651.0
2017-06-20 13:00:00,85.8,85.84,85.8,85.82,3229.0,76.3527,76.3883,76.3527,76.3705,3229.0
2017-06-20 13:10:00,85.82,85.85,85.82,85.84,6152.0,76.3705,76.3972,76.3705,76.3883,6152.0
2017-06-20 13:20:00,85.85,85.99,85.85,85.88,7094.0,76.3972,76.5218,76.3972,76.4239,7094.0
2017-06-20 13:30:00,85.88,85.88,85.78,85.81,6630.0,76.4239,76.4239,76.3349,76.3616,6630.0
2017-06-20 13:40:00,85.81,85.85,85.77,85.83,4411.0,76.3616,76.3972,76.326,76.3794,4411.0
2017-06-20 13:50:00,85.82,85.85,85.78,85.82,9552.0,76.3705,76.3972,76.3349,76.3705,9552.0
2017-06-20 14:00:00,85.82,85.83,85.76,85.76,4792.0,76.3705,76.3794,76.3171,76.3171,4792.0
2017-06-20 14:10:00,85.76,85.76,85.69,85.7,15429.0,76.3171,76.3171,76.2548,76.2637,15429.0
2017-06-20 14:20:00,85.7,85.75,85.69,85.71,7600.0,76.2637,76.3082,76.2548,76.2726,7600.0
2017-06-20 14:30:00,85.72,85.75,85.69,85.7,5850.0,76.2815,76.3082,76.2548,76.2637,5850.0
2017-06-20 14:40:00,85.72,85.78,85.69,85.76,8972.0,76.2815,76.3349,76.2548,76.3171,8972.0
2017-06-20 14:50:00,85.75,85.82,85.74,85.81,10030.0,76.3082,76.3705,76.2993,76.3616,10030.0
2017-06-20 15:00:00,85.81,85.85,85.76,85.77,9676.0,76.3616,76.3972,76.3171,76.326,9676.0
2017-06-20 15:10:00,85.77,85.85,85.77,85.83,10617.0,76.326,76.3972,76.326,76.3794,10617.0
2017-06-20 15:20:00,85.83,85.85,85.79,85.82,18532.0,76.3794,76.3972,76.3438,76.3705,18532.0
2017-06-20 15:30:00,85.84,85.84,85.75,85.8,20367.0,76.3883,76.3883,76.3082,76.3527,20367.0
2017-06-20 15:40:00,85.79,85.84,85.76,85.78,40378.0,76.3438,76.3883,76.3171,76.3349,40378.0
2017-06-20 15:50:00,85.77,85.8,85.75,85.75,75123.0,76.326,76.3527,76.3082,76.3082,75123.0
2017-06-21 09:30:00,86.07,86.07,85.82,86.06,25347.0,76.593,76.593,76.3705,76.5841,25347.0
2017-06-21 09:40:00,86.06,86.12,85.88,85.95,18473.0,76.5841,76.6375,76.4239,76.4862,18473.0
2017-06-21 09:50:00,86.0,86.15,85.92,86.0,29055.0,76.5307,76.6642,76.4595,76.5307,29055.0
2017-06-21 10:00:00,86.0,86.1,85.99,86.07,15175.0,76.5307,76.6197,76.5218,76.593,15175.0
2017-06-21 10:10:00,86.03,86.1,85.98,86.09,50490.0,76.5574,76.6197,76.5129,76.6108,50490.0
2017-06-21 10:20:00,86.1,86.24,86.09,86.19,38227.0,76.6197,76.7443,76.6108,76.6998,38227.0
2017-06-21 10:30:00,86.21,86.24,86.09,86.23,46623.0,76.7176,76.7443,76.6108,76.7354,46623.0
2017-06-21 10:40:00,86.19,86.23,86.12,86.13,27288.0,76.6998,76.7354,76.6375,76.6464,27288.0
2017-06-21 10:50:00,86.12,86.15,86.01,86.13,13715.0,76.6375,76.6642,76.5396,76.6464,13715.0
2017-06-21 11:00:00,86.09,86.2,86.06,86.16,21023.0,76.6108,76.7087,76.5841,76.6731,21023.0
2017-06-21 11:10:00,86.17,86.17,86.11,86.13,6593.0,76.682,76.682,76.6286,76.6464,6593.0
2017-06-21 11:20:00,86.14,86.22,86.11,86.14,14610.0,76.6553,76.7265,76.6286,76.6553,14610.0
2017-06-21 11:30:00,86.13,86.22,86.13,86.15,16436.0,76.6464,76.7265,76.6464,76.6642,16436.0
2017-06-21 11:40:00,86.15,86.16,86.07,86.16,9772.0,76.6642,76.6731,76.593,76.6731,9772.0
2017-06-21 11:50:00,86.16,86.18,86.13,86.18,14576.0,76.6731,76.6909,76.6464,76.6909,14576.0
2017-06-21 12:00:00,86.19,86.38,86.15,86.2,77245.0,76.6998,76.8688,76.6642,76.7087,77245.0
2017-06-21 12:10:00,86.2,86.2,86.14,86.2,18305.0,76.7087,76.7087,76.6553,76.7087,18305.0
2017-06-21 12:20:00,86.18,86.2,86.14,86.15,5800.0,76.6909,76.7087,76.6553,76.6642,5800.0
2017-06-21 12:30:00,86.16,86.21,86.15,86.2,6056.0,76.6731,76.7176,76.6642,76.7087,6056.0
2017-06-21 12:40:00,86.19,86.19,86.07,86.09,5083.0,76.6998,76.6998,76.593,76.6108,5083.0
2017-06-21 12:50:00,86.09,86.2,86.09,86.15,7000.0,76.6108,76.7087,76.6108,76.6642,7000.0
2017-06-21 13:00:00,86.15,86.27,86.13,86.27,11549.0,76.6642,76.771,76.6464,76.771,11549.0
2017-06-21 13:10:00,86.29,86.32,86.24,86.28,8765.0,76.7888,76.8155,76.7443,76.7799,8765.0
2017-06-21 13:20:00,86.28,86.3,86.22,86.23,8799.0,76.7799,76.7977,76.7265,76.7354,8799.0
2017-06-21 13:30:00,86.2,86.25,86.18,86.22,8248.0,76.7087,76.7532,76.6909,76.7265,8248.0
2017-06-21 13:40:00,86.23,86.25,86.18,86.21,15333.0,76.7354,76.7532,76.6909,76.7176,15333.0
2017-06-21 13:50:00,86.22,86.22,86.12,86.15,11194.0,76.7265,76.7265,76.6375,76.6642,11194.0
2017-06-21 14:00:00,86.14,86.15,86.08,86.14,9418.0,76.6553,76.6642,76.6019,76.6553,9418.0
2017-06-21 14:10:00,86.12,86.16,86.1,86.16,5728.0,76.6375,76.6731,76.6197,76.6731,5728.0
2017-06-21 14:20:00,86.14,86.18,86.14,86.15,10524.0,76.6553,76.6909,76.6553,76.6642,10524.0
2017-06-21 14:30:00,86.16,86.23,86.14,86.23,29178.0,76.6731,76.7354,76.6553,76.7354,29178.0
2017-06-21 14:40:00,86.23,86.3,86.19,86.21,66895.0,76.7354,76.7977,76.6998,76.7176,66895.0
2017-06-21 14:50:00,86.21,86.24,86.19,86.23,10562.0,76.7176,76.7443,76.6998,76.7354,10562.0
2017-06-21 15:00:00,86.2,86.22,86.11,86.17,77588.0,76.7087,76.7265,76.6286,76.682,77588.0
2017-06-21 15:10:00,86.18,86.18,86.14,86.17,18134.0,76.6909,76.6909,76.6553,76.682,18134.0
2017-06-21 15:20:00,86.17,86.19,86.15,86.19,11254.0,76.682,76.6998,76.6642,76.6998,11254.0
2017-06-21 15:30:00,86.19,86.19,86.14,86.16,19200.0,76.6998,76.6998,76.6553,76.6731,19200.0
2017-06-21 15:40:00,86.15,86.19,86.13,86.19,57091.0,76.6642,76.6998,76.6464,76.6998,57091.0
2017-06-21 15:50:00,86.19,86.29,86.18,86.25,77257.0,76.6998,76.7888,76.6909,76.7532,77257.0
2017-06-22 09:30:00,86.25,86.59,85.95,86.57,27455.0,76.7532,77.0557,76.4862,77.0379,27455.0
2017-06-22 09:40:00,86.55,86.77,86.51,86.6,19541.0,77.0201,77.2159,76.9845,77.0646,19541.0
2017-06-22 09:50:00,86.6,86.63,86.38,86.45,10633.0,77.0646,77.0913,76.8688,76.9311,10633.0
2017-06-22 10:00:00,86.46,86.46,86.11,86.2,17465.0,76.94,76.94,76.6286,76.7087,17465.0
2017-06-22 10:10:00,86.2,86.44,86.2,86.42,6978.0,76.7087,76.9222,76.7087,76.9044,6978.0
2017-06-22 10:20:00,86.41,86.53,86.34,86.47,9003.0,76.8955,77.0023,76.8333,76.9489,9003.0
2017-06-22 10:30:00,86.51,86.73,86.46,86.73,18413.0,76.9845,77.1803,76.94,77.1803,18413.0
2017-06-22 10:40:00,86.74,86.77,86.63,86.63,8937.0,77.1892,77.2159,77.0913,77.0913,8937.0
2017-06-22 10:50:00,86.64,86.87,86.64,86.71,14370.0,77.1002,77.3049,77.1002,77.1625,14370.0
2017-06-22 11:00:00,86.74,86.78,86.64,86.78,9409.0,77.1892,77.2248,77.1002,77.2248,9409.0
2017-06-22 11:10:00,86.76,86.8,86.63,86.63,7984.0,77.207,77.2426,77.0913,77.0913,7984.0
2017-06-22 11:20:00,86.62,86.81,86.6,86.8,8640.0,77.0824,77.2515,77.0646,77.2426,8640.0
2017-06-22 11:30:00,86.81,86.96,86.81,86.93,12526.0,77.2515,77.385,77.2515,77.3583,12526.0
2017-06-22 11:40:00,86.95,86.97,86.8,86.92,16653.0,77.3761,77.3939,77.2426,77.3494,16653.0
2017-06-22 11:50:00,86.88,87.11,86.88,87.1,14173.0,77.3138,77.5185,77.3138,77.5096,14173.0
2017-06-22 12:00:00,87.11,87.28,87.1,87.24,20628.0,77.5185,77.6698,77.5096,77.6342,20628.0
2017-06-22 12:10:00,87.23,87.29,87.2,87.23,11570.0,77.6253,77.6786,77.5986,77.6253,11570.0
2017-06-22 12:20:00,87.22,87.38,87.2,87.38,11783.0,77.6164,77.7587,77.5986,77.7587,11783.0
2017-06-22 12:30:00,87.35,87.37,87.27,87.34,18578.0,77.732,77.7498,77.6609,77.7231,18578.0
2017-06-22 12:40:00,87.33,87.39,87.32,87.39,12891.0,77.7142,77.7676,77.7053,77.7676,12891.0
2017-06-22 12:50:00,87.36,87.47,87.36,87.47,16809.0,77.7409,77.8388,77.7409,77.8388,16809.0
2017-06-22 13:00:00,87.49,87.53,87.44,87.52,64653.0,77.8566,77.8922,77.8121,77.8833,64653.0
2017-06-22 13:10:00,87.5,87.5,87.4,87.44,31965.0,77.8655,77.8655,77.7765,77.8121,31965.0
2017-06-22 13:20:00,87.44,87.49,87.37,87.46,10357.0,77.8121,77.8566,77.7498,77.8299,10357.0
2017-06-22 13:30:00,87.46,87.54,87.46,87.52,9575.0,77.8299,77.9011,77.8299,77.8833,9575.0
2017-06-22 13:40:00,87.51,87.57,87.51,87.57,9732.0,77.8744,77.9278,77.8744,77.9278,9732.0
2017-06-22 13:50:00,87.55,87.58,87.55,87.56,9839.0,77.91,77.9367,77.91,77.9189,9839.0
2017-06-22 14:00:00,87.56,87.7,87.56,87.68,27231.0,77.9189,78.0435,77.9189,78.0257,27231.0
2017-06-22 14:10:00,87.67,87.68,87.63,87.65,17142.0,78.0168,78.0257,77.9812,77.999,17142.0
2017-06-22 14:20:00,87.63,87.66,87.56,87.64,34159.0,77.9812,78.0079,77.9189,77.9901,34159.0
2017-06-22 14:30:00,87.62,87.63,87.42,87.45,17952.0,77.9723,77.9812,77.7943,77.821,17952.0
2017-06-22 14:40:00,87.47,87.47,87.39,87.39,12114.0,77.8388,77.8388,77.7676,77.7676,12114.0
2017-06-22 14:50:00,87.4,87.49,87.37,87.48,12299.0,77.7765,77.8566,77.7498,77.8477,12299.0
2017-06-22 15:00:00,87.48,87.52,87.44,87.46,14646.0,77.8477,77.8833,77.8121,77.8299,14646.0
2017-06-22 15:10:00,87.45,87.52,87.39,87.48,72741.0,77.821,77.8833,77.7676,77.8477,72741.0
2017-06-22 15:20:00,87.47,87.49,87.42,87.48,12506.0,77.8388,77.8566,77.7943,77.8477,12506.0
2017-06-22 15:30:00,87.49,87.5,87.39,87.41,30352.0,77.8566,77.8655,77.7676,77.7854,30352.0
2017-06-22 15:40:00,87.42,87.54,87.39,87.54,57392.0,77.7943,77.9011,77.7676,77.9011,57392.0
2017-06-22 15:50:00,87.53,87.53,87.36,87.37,109022.0,77.8922,77.8922,77.7409,77.7498,109022.0
2017-06-23 09:30:00,87.41,87.61,87.08,87.59,12353.0,77.7854,77.9634,77.4918,77.9456,12353.0
2017-06-23 09:40:00,87.54,87.69,87.32,87.47,10736.0,77.9011,78.0346,77.7053,77.8388,10736.0
2017-06-23 09:50:00,87.46,87.6,87.38,87.56,42563.0,77.8299,77.9545,77.7587,77.9189,42563.0
2017-06-23 10:00:00,87.59,87.61,87.29,87.46,38832.0,77.9456,77.9634,77.6786,77.8299,38832.0
2017-06-23 10:10:00,87.44,87.56,87.38,87.53,13815.0,77.8121,77.9189,77.7587,77.8922,13815.0
2017-06-23 10:20:00,87.53,87.77,87.49,87.76,16646.0,77.8922,78.1058,77.8566,78.0969,16646.0
2017-06-23 10:30:00,87.77,87.93,87.76,87.9,13237.0,78.1058,78.2482,78.0969,78.2215,13237.0
2017-06-23 10:40:00,87.89,87.89,87.74,87.84,8635.0,78.2126,78.2126,78.0791,78.1681,8635.0
2017-06-23 10:50:00,87.83,87.93,87.83,87.87,3762.0,78.1592,78.2482,78.1592,78.1948,3762.0
2017-06-23 11:00:00,87.86,87.98,87.85,87.93,15374.0,78.1859,78.2927,78.177,78.2482,15374.0
2017-06-23 11:10:00,87.91,88.16,87.87,88.1,59414.0,78.2304,78.4529,78.1948,78.3995,59414.0
2017-06-23 11:20:00,88.1,88.2,88.01,88.05,18894.0,78.3995,78.4885,78.3194,78.355,18894.0
2017-06-23 11:30:00,88.06,88.16,87.97,88.01,44739.0,78.3639,78.4529,78.2838,78.3194,44739.0
2017-06-23 11:40:00,88.01,88.1,88.0,88.08,23951.0,78.3194,78.3995,78.3105,78.3817,23951.0
2017-06-23 11:50:00,88.09,88.11,88.05,88.07,10602.0,78.3906,78.4084,78.355,78.3728,10602.0
2017-06-23 12:00:00,88.05,88.08,88.02,88.07,7561.0,78.355,78.3817,78.3283,78.3728,7561.0
2017-06-23 12:10:00,88.07,88.16,88.03,88.15,10724.0,78.3728,78.4529,78.3372,78.444,10724.0
2017-06-23 12:20:00,88.11,88.13,88.06,88.11,7570.0,78.4084,78.4262,78.3639,78.4084,7570.0
2017-06-23 12:30:00,88.1,88.18,88.09,88.18,7561.0,78.3995,78.4707,78.3906,78.4707,7561.0
2017-06-23 12:40:00,88.19,88.2,88.16,88.17,2756.0,78.4796,78.4885,78.4529,78.4618,2756.0
2017-06-23 12:50:00,88.18,88.18,88.11,88.12,5283.0,78.4707,78.4707,78.4084,78.4173,5283.0
2017-06-23 13:00:00,88.16,88.21,88.12,88.15,71295.0,78.4529,78.4973,78.4173,78.444,71295.0
2017-06-23 13:10:00,88.14,88.21,88.07,88.11,9329.0,78.4351,78.4973,78.3728,78.4084,9329.0
2017-06-23 13:20:00,88.14,88.14,88.06,88.08,5526.0,78.4351,78.4351,78.3639,78.3817,5526.0
2017-06-23 13:30:00,88.06,88.13,88.05,88.13,11191.0,78.3639,78.4262,78.355,78.4262,11191.0
2017-06-23 13:40:00,88.13,88.27,88.13,88.26,25260.0,78.4262,78.5507,78.4262,78.5418,25260.0
2017-06-23 13:50:00,88.27,88.29,88.24,88.26,5447.0,78.5507,78.5685,78.524,78.5418,5447.0
2017-06-23 14:00:00,88.26,88.28,88.2,88.23,19766.0,78.5418,78.5596,78.4885,78.5151,19766.0
2017-06-23 14:10:00,88.24,88.35,88.24,88.31,8581.0,78.524,78.6219,78.524,78.5863,8581.0
2017-06-23 14:20:00,88.31,88.31,88.25,88.28,10243.0,78.5863,78.5863,78.5329,78.5596,10243.0
2017-06-23 14:30:00,88.28,88.32,88.25,88.25,10459.0,78.5596,78.5952,78.5329,78.5329,10459.0
2017-06-23 14:40:00,88.25,88.25,88.14,88.21,12009.0,78.5329,78.5329,78.4351,78.4973,12009.0
2017-06-23 14:50:00,88.21,88.27,88.21,88.25,11460.0,78.4973,78.5507,78.4973,78.5329,11460.0
2017-06-23 15:00:00,88.23,88.24,88.07,88.15,21661.0,78.5151,78.524,78.3728,78.444,21661.0
2017-06-23 15:10:00,88.13,88.2,88.07,88.19,21848.0,78.4262,78.4885,78.3728,78.4796,21848.0
2017-06-23 15:20:00,88.19,88.21,88.13,88.15,24482.0,78.4796,78.4973,78.4262,78.444,24482.0
2017-06-23 15:30:00,88.14,88.23,88.11,88.23,100253.0,78.4351,78.5151,78.4084,78.5151,100253.0
2017-06-23 15:40:00,88.23,88.52,88.21,88.51,82716.0,78.5151,78.7732,78.4973,78.7643,82716.0
2017-06-23 15:50:00,88.51,88.76,88.48,88.63,260603.0,78.7643,78.9868,78.7376,78.8711,260603.0
2017-06-26 09:30:00,88.75,88.85,88.55,88.73,27782.0,78.9779,79.0669,78.7999,78.9601,27782.0
2017-06-26 09:40:00,88.72,88.95,88.49,88.92,12002.0,78.9512,79.1559,78.7465,79.1292,12002.0
2017-06-26 09:50:00,88.95,89.15,88.95,89.13,22470.0,79.1559,79.3338,79.1559,79.3161,22470.0
2017-06-26 10:00:00,89.12,89.13,89.0,89.12,14584.0,79.3072,79.3161,79.2004,79.3072,14584.0
2017-06-26 10:10:00,89.13,89.13,88.9,89.05,15856.0,79.3161,79.3161,79.1114,79.2449,15856.0
2017-06-26 10:20:00,89.04,89.14,89.01,89.1,15360.0,79.236,79.3249,79.2093,79.2894,15360.0
2017-06-26 10:30:00,89.11,89.11,88.89,88.89,12316.0,79.2983,79.2983,79.1025,79.1025,12316.0
2017-06-26 10:40:00,88.87,88.87,88.65,88.69,22415.0,79.0847,79.0847,78.8889,78.9245,22415.0
2017-06-26 10:50:00,88.68,88.74,88.56,88.64,22035.0,78.9156,78.969,78.8088,78.88,22035.0
2017-06-26 11:00:00,88.64,88.66,88.45,88.47,16481.0,78.88,78.8978,78.7109,78.7287,16481.0
2017-06-26 11:10:00,88.47,88.54,88.46,88.52,14132.0,78.7287,78.791,78.7198,78.7732,14132.0
2017-06-26 11:20:00,88.54,88.67,88.53,88.67,6352.0,78.791,78.9067,78.7821,78.9067,6352.0
2017-06-26 11:30:00,88.67,88.73,88.63,88.7,9655.0,78.9067,78.9601,78.8711,78.9334,9655.0
2017-06-26 11:40:00,88.69,88.76,88.64,88.67,3900.0,78.9245,78.9868,78.88,78.9067,3900.0
2017-06-26 11:50:00,88.68,88.69,88.62,88.65,5119.0,78.9156,78.9245,78.8622,78.8889,5119.0
2017-06-26 12:00:00,88.66,88.82,88.65,88.8,7007.0,78.8978,79.0402,78.8889,79.0224,7007.0
2017-06-26 12:10:00,88.84,88.85,88.76,88.76,5471.0,79.058,79.0669,78.9868,78.9868,5471.0
2017-06-26 12:20:00,88.75,88.76,88.7,88.71,5107.0,78.9779,78.9868,78.9334,78.9423,5107.0
2017-06-26 12:30:00,88.71,88.77,88.71,88.74,4627.0,78.9423,78.9957,78.9423,78.969,4627.0
2017-06-26 12:40:00,88.75,88.85,88.72,88.83,5619.0,78.9779,79.0669,78.9512,79.0491,5619.0
2017-06-26 12:50:00,88.83,88.84,88.76,88.77,4100.0,79.0491,79.058,78.9868,78.9957,4100.0
2017-06-26 13:00:00,88.78,88.8,88.64,88.7,9094.0,79.0046,79.0224,78.88,78.9334,9094.0
2017-06-26 13:10:00,88.69,88.72,88.66,88.71,6230.0,78.9245,78.9512,78.8978,78.9423,6230.0
2017-06-26 13:20:00,88.72,88.76,88.68,88.73,6869.0,78.9512,78.9868,78.9156,78.9601,6869.0
2017-06-26 13:30:00,88.73,88.73,88.69,88.7,9336.0,78.9601,78.9601,78.9245,78.9334,9336.0
2017-06-26 13:40:00,88.72,88.79,88.7,88.77,9494.0,78.9512,79.0135,78.9334,78.9957,9494.0
2017-06-26 13:50:00,88.72,88.76,88.71,88.73,6118.0,78.9512,78.9868,78.9423,78.9601,6118.0
2017-06-26 14:00:00,88.73,88.74,88.66,88.69,11536.0,78.9601,78.969,78.8978,78.9245,11536.0
2017-06-26 14:10:00,88.69,88.7,88.64,88.67,14068.0,78.9245,78.9334,78.88,78.9067,14068.0
2017-06-26 14:20:00,88.66,88.72,88.62,88.71,12354.0,78.8978,78.9512,78.8622,78.9423,12354.0
2017-06-26 14:30:00,88.72,88.72,88.67,88.69,11084.0,78.9512,78.9512,78.9067,78.9245,11084.0
2017-06-26 14:40:00,88.69,88.74,88.69,88.69,11268.0,78.9245,78.969,78.9245,78.9245,11268.0
2017-06-26 14:50:00,88.69,88.74,88.66,88.67,9104.0,78.9245,78.969,78.8978,78.9067,9104.0
2017-06-26 15:00:00,88.67,88.68,88.56,88.6,19955.0,78.9067,78.9156,78.8088,78.8444,19955.0
2017-06-26 15:10:00,88.6,88.61,88.56,88.58,16743.0,78.8444,78.8533,78.8088,78.8266,16743.0
2017-06-26 15:20:00,88.57,88.59,88.54,88.58,10207.0,78.8177,78.8355,78.791,78.8266,10207.0
2017-06-26 15:30:00,88.58,88.6,88.52,88.54,23013.0,78.8266,78.8444,78.7732,78.791,23013.0
2017-06-26 15:40:00,88.54,88.54,88.43,88.53,26683.0,78.791,78.791,78.6931,78.7821,26683.0
2017-06-26 15:50:00,88.54,88.57,88.39,88.43,82494.0,78.791,78.8177,78.6575,78.6931,82494.0
2017-06-27 09:30:00,88.56,88.79,88.48,88.69,24346.0,78.8088,79.0135,78.7376,78.9245,24346.0
2017-06-27 09:40:00,88.6,88.72,88.02,88.11,53998.0,78.8444,78.9512,78.3283,78.4084,53998.0
2017-06-27 09:50:00,88.16,88.19,88.0,88.05,13939.0,78.4529,78.4796,78.3105,78.355,13939.0
2017-06-27 10:00:00,88.15,88.2,87.97,88.08,12494.0,78.444,78.4885,78.2838,78.3817,12494.0
2017-06-27 10:10:00,88.1,88.13,87.96,88.04,9407.0,78.3995,78.4262,78.2749,78.3461,9407.0
2017-06-27 10:20:00,88.04,88.16,87.95,88.0,14668.0,78.3461,78.4529,78.266,78.3105,14668.0
2017-06-27 10:30:00,88.02,88.06,87.98,88.02,7050.0,78.3283,78.3639,78.2927,78.3283,7050.0
2017-06-27 10:40:00,88.06,88.12,88.01,88.12,6900.0,78.3639,78.4173,78.3194,78.4173,6900.0
2017-06-27 10:50:00,88.1,88.14,88.01,88.07,6029.0,78.3995,78.4351,78.3194,78.3728,6029.0
2017-06-27 11:00:00,88.04,88.06,87.98,87.99,14705.0,78.3461,78.3639,78.2927,78.3016,14705.0
2017-06-27 11:10:00,88.0,88.05,87.97,88.0,13807.0,78.3105,78.355,78.2838,78.3105,13807.0
2017-06-27 11:20:00,88.0,88.04,87.93,87.98,9943.0,78.3105,78.3461,78.2482,78.2927,9943.0
2017-06-27 11:30:00,87.95,88.02,87.95,87.99,12169.0,78.266,78.3283,78.266,78.3016,12169.0
2017-06-27 11:40:00,88.02,88.1,87.98,87.98,24638.0,78.3283,78.3995,78.2927,78.2927,24638.0
2017-06-27 11:50:00,87.98,87.99,87.91,87.96,10115.0,78.2927,78.3016,78.2304,78.2749,10115.0
2017-06-27 12:00:00,87.95,88.04,87.95,88.0,13228.0,78.266,78.3461,78.266,78.3105,13228.0
2017-06-27 12:10:00,88.0,88.03,87.96,88.0,8490.0,78.3105,78.3372,78.2749,78.3105,8490.0
2017-06-27 12:20:00,88.0,88.04,87.99,88.01,9388.0,78.3105,78.3461,78.3016,78.3194,9388.0
2017-06-27 12:30:00,88.0,88.01,87.92,87.95,8178.0,78.3105,78.3194,78.2393,78.266,8178.0
2017-06-27 12:40:00,87.93,88.04,87.93,88.04,9250.0,78.2482,78.3461,78.2482,78.3461,9250.0
2017-06-27 12:50:00,88.01,88.02,87.95,87.97,8876.0,78.3194,78.3283,78.266,78.2838,8876.0
2017-06-27 13:00:00,87.96,87.98,87.93,87.93,10609.0,78.2749,78.2927,78.2482,78.2482,10609.0
2017-06-27 13:10:00,87.94,88.01,87.91,88.0,16017.0,78.2571,78.3194,78.2304,78.3105,16017.0
2017-06-27 13:20:00,88.0,88.03,87.98,88.0,10626.0,78.3105,78.3372,78.2927,78.3105,10626.0
2017-06-27 13:30:00,88.01,88.02,87.88,87.92,19970.0,78.3194,78.3283,78.2037,78.2393,19970.0
2017-06-27 13:40:00,87.93,87.95,87.81,87.9,23823.0,78.2482,78.266,78.1414,78.2215,23823.0
2017-06-27 13:50:00,87.91,87.91,87.85,87.88,4768.0,78.2304,78.2304,78.177,78.2037,4768.0
2017-06-27 14:00:00,87.89,87.9,87.81,87.88,12255.0,78.2126,78.2215,78.1414,78.2037,12255.0
2017-06-27 14:10:00,87.85,87.97,87.84,87.96,14332.0,78.177,78.2838,78.1681,78.2749,14332.0
2017-06-27 14:20:00,87.93,87.99,87.89,87.95,5537.0,78.2482,78.3016,78.2126,78.266,5537.0
2017-06-27 14:30:00,87.92,87.98,87.91,87.92,4632.0,78.2393,78.2927,78.2304,78.2393,4632.0
2017-06-27 14:40:00,87.9,87.97,87.9,87.97,2998.0,78.2215,78.2838,78.2215,78.2838,2998.0
2017-06-27 14:50:00,87.96,87.99,87.94,87.95,5252.0,78.2749,78.3016,78.2571,78.266,5252.0
2017-06-27 15:00:00,87.95,87.97,87.85,87.92,12294.0,78.266,78.2838,78.177,78.2393,12294.0
2017-06-27 15:10:00,87.93,87.96,87.9,87.96,5147.0,78.2482,78.2749,78.2215,78.2749,5147.0
2017-06-27 15:20:00,87.96,88.0,87.91,88.0,28014.0,78.2749,78.3105,78.2304,78.3105,28014.0
2017-06-27 15:30:00,87.99,87.99,87.89,87.95,46998.0,78.3016,78.3016,78.2126,78.266,46998.0
2017-06-27 15:40:00,87.93,87.93,87.79,87.79,47531.0,78.2482,78.2482,78.1236,78.1236,47531.0
2017-06-27 15:50:00,87.79,87.82,87.74,87.75,63025.0,78.1236,78.1503,78.0791,78.088,63025.0
2017-06-28 09:30:00,88.15,88.16,87.81,87.95,44863.0,78.444,78.4529,78.1414,78.266,44863.0
2017-06-28 09:40:00,87.97,88.21,87.85,87.86,10863.0,78.2838,78.4973,78.177,78.1859,10863.0
2017-06-28 09:50:00,87.93,88.0,87.9,87.97,2673.0,78.2482,78.3105,78.2215,78.2838,2673.0
2017-06-28 10:00:00,87.94,88.08,87.89,88.03,18012.0,78.2571,78.3817,78.2126,78.3372,18012.0
2017-06-28 10:10:00,88.0,88.23,88.0,88.21,38388.0,78.3105,78.5151,78.3105,78.4973,38388.0
2017-06-28 10:20:00,88.19,88.27,88.09,88.11,10717.0,78.4796,78.5507,78.3906,78.4084,10717.0
2017-06-28 10:30:00,88.12,88.27,88.09,88.23,6219.0,78.4173,78.5507,78.3906,78.5151,6219.0
2017-06-28 10:40:00,88.23,88.28,88.2,88.22,11546.0,78.5151,78.5596,78.4885,78.5062,11546.0
2017-06-28 10:50:00,88.22,88.45,88.22,88.33,5539.0,78.5062,78.7109,78.5062,78.6041,5539.0
2017-06-28 11:00:00,88.36,88.4,88.31,88.4,13393.0,78.6308,78.6664,78.5863,78.6664,13393.0
2017-06-28 11:10:00,88.38,88.62,88.35,88.6,28688.0,78.6486,78.8622,78.6219,78.8444,28688.0
2017-06-28 11:20:00,88.59,88.67,88.57,88.57,6331.0,78.8355,78.9067,78.8177,78.8177,6331.0
2017-06-28 11:30:00,88.58,88.59,88.37,88.39,12939.0,78.8266,78.8355,78.6397,78.6575,12939.0
2017-06-28 11:40:00,88.36,88.36,88.3,88.3,11027.0,78.6308,78.6308,78.5774,78.5774,11027.0
2017-06-28 11:50:00,88.33,88.51,88.33,88.44,10878.0,78.6041,78.7643,78.6041,78.702,10878.0
2017-06-28 12:00:00,88.44,88.5,88.43,88.46,5714.0,78.702,78.7554,78.6931,78.7198,5714.0
2017-06-28 12:10:00,88.49,88.53,88.48,88.52,4657.0,78.7465,78.7821,78.7376,78.7732,4657.0
2017-06-28 12:20:00,88.51,88.51,88.4,88.42,8657.0,78.7643,78.7643,78.6664,78.6842,8657.0
2017-06-28 12:30:00,88.44,88.52,88.42,88.51,6556.0,78.702,78.7732,78.6842,78.7643,6556.0
2017-06-28 12:40:00,88.5,88.52,88.45,88.49,19400.0,78.7554,78.7732,78.7109,78.7465,19400.0
2017-06-28 12:50:00,88.47,88.49,88.21,88.24,29595.0,78.7287,78.7465,78.4973,78.524,29595.0
2017-06-28 13:00:00,88.24,88.38,88.24,88.32,19574.0,78.524,78.6486,78.524,78.5952,19574.0
2017-06-28 13:10:00,88.3,88.38,88.21,88.21,39749.0,78.5774,78.6486,78.4973,78.4973,39749.0
2017-06-28 13:20:00,88.19,88.25,88.18,88.19,34781.0,78.4796,78.5329,78.4707,78.4796,34781.0
2017-06-28 13:30:00,88.19,88.24,88.15,88.23,17401.0,78.4796,78.524,78.444,78.5151,17401.0
2017-06-28 13:40:00,88.21,88.27,88.18,88.25,16106.0,78.4973,78.5507,78.4707,78.5329,16106.0
2017-06-28 13:50:00,88.23,88.25,88.19,88.23,16850.0,78.5151,78.5329,78.4796,78.5151,16850.0
2017-06-28 14:00:00,88.23,88.24,88.15,88.16,30048.0,78.5151,78.524,78.444,78.4529,30048.0
2017-06-28 14:10:00,88.13,88.13,87.95,88.05,49474.0,78.4262,78.4262,78.266,78.355,49474.0
2017-06-28 14:20:00,88.07,88.12,87.98,88.12,7242.0,78.3728,78.4173,78.2927,78.4173,7242.0
2017-06-28 14:30:00,88.14,88.24,88.11,88.18,13173.0,78.4351,78.524,78.4084,78.4707,13173.0
2017-06-28 14:40:00,88.16,88.21,88.14,88.21,12979.0,78.4529,78.4973,78.4351,78.4973,12979.0
2017-06-28 14:50:00,88.19,88.21,88.15,88.19,7215.0,78.4796,78.4973,78.444,78.4796,7215.0
2017-06-28 15:00:00,88.19,88.26,88.17,88.25,26775.0,78.4796,78.5418,78.4618,78.5329,26775.0
2017-06-28 15:10:00,88.26,88.28,88.23,88.25,17090.0,78.5418,78.5596,78.5151,78.5329,17090.0
2017-06-28 15:20:00,88.25,88.28,88.23,88.24,33397.0,78.5329,78.5596,78.5151,78.524,33397.0
2017-06-28 15:30:00,88.21,88.26,88.09,88.12,25845.0,78.4973,78.5418,78.3906,78.4173,25845.0
2017-06-28 15:40:00,88.12,88.17,88.02,88.16,46825.0,78.4173,78.4618,78.3283,78.4529,46825.0
2017-06-28 15:50:00,88.16,88.22,88.09,88.15,148413.0,78.4529,78.5062,78.3906,78.444,148413.0
2017-06-29 09:30:00,88.09,88.3,87.78,88.11,10340.0,78.3906,78.5774,78.1147,78.4084,10340.0
2017-06-29 09:40:00,88.06,88.14,87.92,88.04,26002.0,78.3639,78.4351,78.2393,78.3461,26002.0
2017-06-29 09:50:00,88.08,88.13,87.87,87.9,8125.0,78.3817,78.4262,78.1948,78.2215,8125.0
2017-06-29 10:00:00,87.79,87.88,87.52,87.56,9659.0,78.1236,78.2037,77.8833,77.9189,9659.0
2017-06-29 10:10:00,87.53,87.6,87.31,87.37,36686.0,77.8922,77.9545,77.6964,77.7498,36686.0
2017-06-29 10:20:00,87.38,87.52,87.17,87.37,48285.0,77.7587,77.8833,77.5719,77.7498,48285.0
2017-06-29 10:30:00,87.37,87.41,87.27,87.29,31713.0,77.7498,77.7854,77.6609,77.6786,31713.0
2017-06-29 10:40:00,87.29,87.45,87.29,87.45,2495.0,77.6786,77.821,77.6786,77.821,2495.0
2017-06-29 10:50:00,87.48,87.6,87.44,87.53,30900.0,77.8477,77.9545,77.8121,77.8922,30900.0
2017-06-29 11:00:00,87.56,87.57,87.19,87.3,15610.0,77.9189,77.9278,77.5897,77.6875,15610.0
2017-06-29 11:10:00,87.23,87.25,87.05,87.18,13166.0,77.6253,77.6431,77.4651,77.5808,13166.0
2017-06-29 11:20:00,87.18,87.2,86.98,87.05,20540.0,77.5808,77.5986,77.4028,77.4651,20540.0
2017-06-29 11:30:00,87.03,87.11,86.83,86.97,12810.0,77.4473,77.5185,77.2693,77.3939,12810.0
2017-06-29 11:40:00,87.01,87.07,86.87,87.0,16841.0,77.4295,77.4829,77.3049,77.4206,16841.0
2017-06-29 11:50:00,86.97,87.02,86.81,86.81,17508.0,77.3939,77.4384,77.2515,77.2515,17508.0
2017-06-29 12:00:00,86.79,86.91,86.68,86.91,7406.0,77.2337,77.3405,77.1358,77.3405,7406.0
2017-06-29 12:10:00,86.9,87.04,86.88,86.88,9343.0,77.3316,77.4562,77.3138,77.3138,9343.0
2017-06-29 12:20:00,86.86,86.9,86.75,86.78,4534.0,77.296,77.3316,77.1981,77.2248,4534.0
2017-06-29 12:30:00,86.83,86.86,86.69,86.72,14815.0,77.2693,77.296,77.1447,77.1714,14815.0
2017-06-29 12:40:00,86.7,86.82,86.69,86.69,7303.0,77.1536,77.2604,77.1447,77.1447,7303.0
2017-06-29 12:50:00,86.68,86.72,86.54,86.6,9822.0,77.1358,77.1714,77.0112,77.0646,9822.0
2017-06-29 13:00:00,86.61,86.68,86.49,86.54,7875.0,77.0735,77.1358,76.9667,77.0112,7875.0
2017-06-29 13:10:00,86.54,86.57,86.4,86.45,14438.0,77.0112,77.0379,76.8866,76.9311,14438.0
2017-06-29 13:20:00,86.45,86.49,86.19,86.23,9062.0,76.9311,76.9667,76.6998,76.7354,9062.0
2017-06-29 13:30:00,86.28,86.54,86.28,86.51,7537.0,76.7799,77.0112,76.7799,76.9845,7537.0
2017-06-29 13:40:00,86.53,86.59,86.38,86.38,34249.0,77.0023,77.0557,76.8688,76.8688,34249.0
2017-06-29 13:50:00,86.4,86.44,86.28,86.41,12769.0,76.8866,76.9222,76.7799,76.8955,12769.0
2017-06-29 14:00:00,86.37,86.4,86.26,86.38,8819.0,76.8599,76.8866,76.7621,76.8688,8819.0
2017-06-29 14:10:00,86.36,86.54,86.33,86.47,15279.0,76.8511,77.0112,76.8244,76.9489,15279.0
2017-06-29 14:20:00,86.51,86.62,86.49,86.62,4451.0,76.9845,77.0824,76.9667,77.0824,4451.0
2017-06-29 14:30:00,86.63,86.64,86.55,86.56,11318.0,77.0913,77.1002,77.0201,77.029,11318.0
2017-06-29 14:40:00,86.59,86.7,86.5,86.5,6055.0,77.0557,77.1536,76.9756,76.9756,6055.0
2017-06-29 14:50:00,86.54,86.6,86.48,86.48,21004.0,77.0112,77.0646,76.9578,76.9578,21004.0
2017-06-29 15:00:00,86.45,86.69,86.45,86.63,56393.0,76.9311,77.1447,76.9311,77.0913,56393.0
2017-06-29 15:10:00,86.63,87.0,86.62,86.99,32592.0,77.0913,77.4206,77.0824,77.4117,32592.0
2017-06-29 15:20:00,87.0,87.02,86.76,86.81,28608.0,77.4206,77.4384,77.207,77.2515,28608.0
2017-06-29 15:30:00,86.8,87.03,86.8,87.03,36451.0,77.2426,77.4473,77.2426,77.4473,36451.0
2017-06-29 15:40:00,87.02,87.02,86.8,86.8,48900.0,77.4384,77.4384,77.2426,77.2426,48900.0
2017-06-29 15:50:00,86.8,86.86,86.72,86.78,124193.0,77.2426,77.296,77.1714,77.2248,124193.0
2017-06-30 09:30:00,87.0,87.39,86.8,86.99,16413.0,77.4206,77.7676,77.2426,77.4117,16413.0
2017-06-30 09:40:00,86.99,87.13,86.85,86.97,5873.0,77.4117,77.5363,77.2871,77.3939,5873.0
2017-06-30 09:50:00,87.0,87.03,86.8,86.86,7938.0,77.4206,77.4473,77.2426,77.296,7938.0
2017-06-30 10:00:00,86.86,87.23,86.82,87.03,24405.0,77.296,77.6253,77.2604,77.4473,24405.0
2017-06-30 10:10:00,87.05,87.33,86.99,87.32,25582.0,77.4651,77.7142,77.4117,77.7053,25582.0
2017-06-30 10:20:00,87.33,87.53,87.18,87.45,28387.0,77.7142,77.8922,77.5808,77.821,28387.0
2017-06-30 10:30:00,87.52,87.56,87.25,87.25,43400.0,77.8833,77.9189,77.6431,77.6431,43400.0
2017-06-30 10:40:00,87.3,87.31,87.13,87.15,21501.0,77.6875,77.6964,77.5363,77.5541,21501.0
2017-06-30 10:50:00,87.17,87.18,86.98,87.09,56210.0,77.5719,77.5808,77.4028,77.5007,56210.0
2017-06-30 11:00:00,87.05,87.13,87.02,87.03,27450.0,77.4651,77.5363,77.4384,77.4473,27450.0
2017-06-30 11:10:00,87.02,87.14,86.86,86.86,24134.0,77.4384,77.5452,77.296,77.296,24134.0
2017-06-30 11:20:00,86.9,87.02,86.77,87.02,17637.0,77.3316,77.4384,77.2159,77.4384,17637.0
2017-06-30 11:30:00,86.98,87.13,86.92,87.08,8030.0,77.4028,77.5363,77.3494,77.4918,8030.0
2017-06-30 11:40:00,87.08,87.1,87.01,87.07,14878.0,77.4918,77.5096,77.4295,77.4829,14878.0
2017-06-30 11:50:00,87.08,87.1,86.72,86.89,49940.0,77.4918,77.5096,77.1714,77.3227,49940.0
2017-06-30 12:00:00,86.92,87.13,86.92,87.0,6889.0,77.3494,77.5363,77.3494,77.4206,6889.0
2017-06-30 12:10:00,87.01,87.1,86.94,86.97,5730.0,77.4295,77.5096,77.3672,77.3939,5730.0
2017-06-30 12:20:00,87.0,87.02,86.9,86.9,5833.0,77.4206,77.4384,77.3316,77.3316,5833.0
2017-06-30 12:30:00,86.94,87.01,86.92,86.97,4220.0,77.3672,77.4295,77.3494,77.3939,4220.0
2017-06-30 12:40:00,86.97,87.02,86.96,87.0,9206.0,77.3939,77.4384,77.385,77.4206,9206.0
2017-06-30 12:50:00,87.0,87.03,86.92,87.03,13226.0,77.4206,77.4473,77.3494,77.4473,13226.0
2017-06-30 13:00:00,87.06,87.1,87.02,87.09,3270.0,77.474,77.5096,77.4384,77.5007,3270.0
2017-06-30 13:10:00,87.09,87.09,87.0,87.01,8663.0,77.5007,77.5007,77.4206,77.4295,8663.0
2017-06-30 13:20:00,87.0,87.09,87.0,87.01,6493.0,77.4206,77.5007,77.4206,77.4295,6493.0
2017-06-30 13:30:00,87.0,87.09,86.95,87.09,7248.0,77.4206,77.5007,77.3761,77.5007,7248.0
2017-06-30 13:40:00,87.06,87.09,87.0,87.09,2560.0,77.474,77.5007,77.4206,77.5007,2560.0
2017-06-30 13:50:00,87.13,87.15,87.03,87.06,7228.0,77.5363,77.5541,77.4473,77.474,7228.0
2017-06-30 14:00:00,87.07,87.2,87.06,87.14,7903.0,77.4829,77.5986,77.474,77.5452,7903.0
2017-06-30 14:10:00,87.14,87.21,87.07,87.1,18004.0,77.5452,77.6075,77.4829,77.5096,18004.0
2017-06-30 14:20:00,87.13,87.23,87.1,87.15,7401.0,77.5363,77.6253,77.5096,77.5541,7401.0
2017-06-30 14:30:00,87.15,87.15,86.89,87.08,31937.0,77.5541,77.5541,77.3227,77.4918,31937.0
2017-06-30 14:40:00,87.06,87.07,86.88,86.92,42333.0,77.474,77.4829,77.3138,77.3494,42333.0
2017-06-30 14:50:00,86.93,87.08,86.89,87.02,35355.0,77.3583,77.4918,77.3227,77.4384,35355.0
2017-06-30 15:00:00,87.0,87.0,86.82,86.84,37236.0,77.4206,77.4206,77.2604,77.2782,37236.0
2017-06-30 15:10:00,86.82,86.84,86.71,86.72,19347.0,77.2604,77.2782,77.1625,77.1714,19347.0
2017-06-30 15:20:00,86.73,86.98,86.68,86.98,26303.0,77.1803,77.4028,77.1358,77.4028,26303.0
2017-06-30 15:30:00,86.98,86.98,86.82,86.82,20064.0,77.4028,77.4028,77.2604,77.2604,20064.0
2017-06-30 15:40:00,86.83,87.04,86.82,87.0,49340.0,77.2693,77.4562,77.2604,77.4206,49340.0
2017-06-30 15:50:00,87.0,87.02,86.73,86.74,145629.0,77.4206,77.4384,77.1803,77.1892,145629.0
2017-07-03 09:30:00,86.99,87.1,86.81,87.0,41507.0,77.4117,77.5096,77.2515,77.4206,41507.0
2017-07-03 09:40:00,87.03,87.13,86.98,87.04,43184.0,77.4473,77.5363,77.4028,77.4562,43184.0
2017-07-03 09:50:00,87.0,87.16,87.0,87.11,14516.0,77.4206,77.563,77.4206,77.5185,14516.0
2017-07-03 10:00:00,87.14,87.15,87.0,87.06,19651.0,77.5452,77.5541,77.4206,77.474,19651.0
2017-07-03 10:10:00,87.03,87.1,87.03,87.06,5360.0,77.4473,77.5096,77.4473,77.474,5360.0
2017-07-03 10:20:00,87.05,87.05,87.0,87.05,6946.0,77.4651,77.4651,77.4206,77.4651,6946.0
2017-07-03 10:30:00,87.04,87.05,87.0,87.02,2800.0,77.4562,77.4651,77.4206,77.4384,2800.0
2017-07-03 10:40:00,87.06,87.1,87.0,87.05,5100.0,77.474,77.5096,77.4206,77.4651,5100.0
2017-07-03 10:50:00,87.01,87.11,87.01,87.06,16170.0,77.4295,77.5185,77.4295,77.474,16170.0
2017-07-03 11:00:00,87.05,87.12,87.02,87.11,11536.0,77.4651,77.5274,77.4384,77.5185,11536.0
2017-07-03 11:10:00,87.11,87.11,87.05,87.06,24262.0,77.5185,77.5185,77.4651,77.474,24262.0
2017-07-03 11:20:00,87.06,87.11,87.05,87.08,21966.0,77.474,77.5185,77.4651,77.4918,21966.0
2017-07-03 11:30:00,87.08,87.1,87.04,87.06,10823.0,77.4918,77.5096,77.4562,77.474,10823.0
2017-07-03 11:40:00,87.06,87.14,87.05,87.13,14490.0,77.474,77.5452,77.4651,77.5363,14490.0
2017-07-03 11:50:00,87.15,87.21,87.11,87.2,10799.0,77.5541,77.6075,77.5185,77.5986,10799.0
2017-07-03 12:00:00,87.2,87.28,87.18,87.18,16351.0,77.5986,77.6698,77.5808,77.5808,16351.0
2017-07-03 12:10:00,87.18,87.18,87.07,87.14,20579.0,77.5808,77.5808,77.4829,77.5452,20579.0
2017-07-03 12:20:00,87.13,87.21,87.13,87.19,24123.0,77.5363,77.6075,77.5363,77.5897,24123.0
2017-07-03 12:30:00,87.2,87.21,86.94,86.94,13488.0,77.5986,77.6075,77.3672,77.3672,13488.0
2017-07-03 12:40:00,86.92,86.92,86.78,86.86,18182.0,77.3494,77.3494,77.2248,77.296,18182.0
2017-07-03 12:50:00,86.86,86.9,86.67,86.67,24635.0,77.296,77.3316,77.1269,77.1269,24635.0
2017-07-05 09:30:00,86.83,87.22,86.83,86.96,12257.0,77.2693,77.6164,77.2693,77.385,12257.0
2017-07-05 09:40:00,86.85,87.03,86.7,86.83,6495.0,77.2871,77.4473,77.1536,77.2693,6495.0
2017-07-05 09:50:00,86.88,87.05,86.88,87.0,9650.0,77.3138,77.4651,77.3138,77.4206,9650.0
2017-07-05 10:00:00,87.01,87.01,86.59,86.9,55908.0,77.4295,77.4295,77.0557,77.3316,55908.0
2017-07-05 10:10:00,86.9,86.94,86.59,86.62,7738.0,77.3316,77.3672,77.0557,77.0824,7738.0
2017-07-05 10:20:00,86.64,86.76,86.61,86.75,4800.0,77.1002,77.207,77.0735,77.1981,4800.0
2017-07-05 10:30:00,86.76,86.77,86.72,86.75,17304.0,77.207,77.2159,77.1714,77.1981,17304.0
2017-07-05 10:40:00,86.76,86.87,86.76,86.85,15654.0,77.207,77.3049,77.207,77.2871,15654.0
2017-07-05 10:50:00,86.86,86.87,86.81,86.82,11701.0,77.296,77.3049,77.2515,77.2604,11701.0
2017-07-05 11:00:00,86.85,86.94,86.83,86.83,11054.0,77.2871,77.3672,77.2693,77.2693,11054.0
2017-07-05 11:10:00,86.82,86.87,86.77,86.77,7006.0,77.2604,77.3049,77.2159,77.2159,7006.0
2017-07-05 11:20:00,86.81,87.02,86.8,87.01,29645.0,77.2515,77.4384,77.2426,77.4295,29645.0
2017-07-05 11:30:00,86.98,87.04,86.91,87.0,11282.0,77.4028,77.4562,77.3405,77.4206,11282.0
2017-07-05 11:40:00,87.01,87.01,86.82,86.84,10430.0,77.4295,77.4295,77.2604,77.2782,10430.0
2017-07-05 11:50:00,86.84,86.87,86.84,86.85,5723.0,77.2782,77.3049,77.2782,77.2871,5723.0
2017-07-05 12:00:00,86.86,86.86,86.71,86.71,5417.0,77.296,77.296,77.1625,77.1625,5417.0
2017-07-05 12:10:00,86.7,86.81,86.7,86.8,10576.0,77.1536,77.2515,77.1536,77.2426,10576.0
2017-07-05 12:20:00,86.81,86.82,86.78,86.8,9423.0,77.2515,77.2604,77.2248,77.2426,9423.0
2017-07-05 12:30:00,86.81,86.81,86.76,86.79,3581.0,77.2515,77.2515,77.207,77.2337,3581.0
2017-07-05 12:40:00,86.77,86.8,86.65,86.67,18146.0,77.2159,77.2426,77.1091,77.1269,18146.0
2017-07-05 12:50:00,86.67,86.67,86.54,86.54,5957.0,77.1269,77.1269,77.0112,77.0112,5957.0
2017-07-05 13:00:00,86.55,86.58,86.45,86.51,9608.0,77.0201,77.0468,76.9311,76.9845,9608.0
2017-07-05 13:10:00,86.53,86.57,86.53,86.55,11908.0,77.0023,77.0379,77.0023,77.0201,11908.0
2017-07-05 13:20:00,86.55,86.57,86.52,86.52,5781.0,77.0201,77.0379,76.9934,76.9934,5781.0
2017-07-05 13:30:00,86.56,86.62,86.55,86.59,11329.0,77.029,77.0824,77.0201,77.0557,11329.0
2017-07-05 13:40:00,86.6,86.6,86.42,86.42,8225.0,77.0646,77.0646,76.9044,76.9044,8225.0
2017-07-05 13:50:00,86.42,86.46,86.42,86.44,8060.0,76.9044,76.94,76.9044,76.9222,8060.0
2017-07-05 14:00:00,86.46,86.55,86.43,86.46,10252.0,76.94,77.0201,76.9133,76.94,10252.0
2017-07-05 14:10:00,86.46,86.66,86.46,86.63,5399.0,76.94,77.118,76.94,77.0913,5399.0
2017-07-05 14:20:00,86.62,86.69,86.59,86.6,9639.0,77.0824,77.1447,77.0557,77.0646,9639.0
2017-07-05 14:30:00,86.59,86.82,86.59,86.81,30060.0,77.0557,77.2604,77.0557,77.2515,30060.0
2017-07-05 14:40:00,86.79,86.87,86.7,86.7,7920.0,77.2337,77.3049,77.1536,77.1536,7920.0
2017-07-05 14:50:00,86.7,86.71,86.6,86.64,12753.0,77.1536,77.1625,77.0646,77.1002,12753.0
2017-07-05 15:00:00,86.64,86.77,86.6,86.74,21662.0,77.1002,77.2159,77.0646,77.1892,21662.0
2017-07-05 15:10:00,86.74,86.8,86.72,86.73,18364.0,77.1892,77.2426,77.1714,77.1803,18364.0
2017-07-05 15:20:00,86.73,86.74,86.66,86.7,14770.0,77.1803,77.1892,77.118,77.1536,14770.0
2017-07-05 15:30:00,86.71,86.87,86.71,86.86,15649.0,77.1625,77.3049,77.1625,77.296,15649.0
2017-07-05 15:40:00,86.86,86.99,86.86,86.97,34652.0,77.296,77.4117,77.296,77.3939,34652.0
2017-07-05 15:50:00,86.97,87.02,86.8,86.83,92248.0,77.3939,77.4384,77.2426,77.2693,92248.0
2017-07-06 09:30:00,86.7,86.71,86.24,86.24,18832.0,77.1536,77.1625,76.7443,76.7443,18832.0
2017-07-06 09:40:00,86.27,86.27,85.64,85.8,48050.0,76.771,76.771,76.2103,76.3527,48050.0
2017-07-06 09:50:00,85.79,85.97,85.72,85.81,99695.0,76.3438,76.504,76.2815,76.3616,99695.0
2017-07-06 10:00:00,85.87,85.9,85.59,85.59,22636.0,76.415,76.4417,76.1658,76.1658,22636.0
2017-07-06 10:10:00,85.66,85.92,85.64,85.78,27780.0,76.2281,76.4595,76.2103,76.3349,27780.0
2017-07-06 10:20:00,85.78,85.97,85.78,85.83,9397.0,76.3349,76.504,76.3349,76.3794,9397.0
2017-07-06 10:30:00,85.88,85.92,85.75,85.92,8774.0,76.4239,76.4595,76.3082,76.4595,8774.0
2017-07-06 10:40:00,85.9,85.95,85.8,85.9,22896.0,76.4417,76.4862,76.3527,76.4417,22896.0
2017-07-06 10:50:00,85.9,85.93,85.82,85.88,5187.0,76.4417,76.4684,76.3705,76.4239,5187.0
2017-07-06 11:00:00,85.9,86.02,85.88,85.97,17554.0,76.4417,76.5485,76.4239,76.504,17554.0
2017-07-06 11:10:00,85.97,86.04,85.94,86.03,12443.0,76.504,76.5663,76.4773,76.5574,12443.0
2017-07-06 11:20:00,86.02,86.08,85.96,86.08,4907.0,76.5485,76.6019,76.4951,76.6019,4907.0
2017-07-06 11:30:00,86.08,86.2,86.04,86.2,4780.0,76.6019,76.7087,76.5663,76.7087,4780.0
2017-07-06 11:40:00,86.17,86.18,85.98,85.98,7183.0,76.682,76.6909,76.5129,76.5129,7183.0
2017-07-06 11:50:00,85.99,86.04,85.98,86.04,2760.0,76.5218,76.5663,76.5129,76.5663,2760.0
2017-07-06 12:00:00,86.04,86.06,86.01,86.03,5651.0,76.5663,76.5841,76.5396,76.5574,5651.0
2017-07-06 12:10:00,86.03,86.04,85.89,85.89,8159.0,76.5574,76.5663,76.4328,76.4328,8159.0
2017-07-06 12:20:00,85.9,85.91,85.83,85.88,11195.0,76.4417,76.4506,76.3794,76.4239,11195.0
2017-07-06 12:30:00,85.89,85.99,85.86,85.99,2800.0,76.4328,76.5218,76.4061,76.5218,2800.0
2017-07-06 12:40:00,85.98,86.04,85.94,85.99,4476.0,76.5129,76.5663,76.4773,76.5218,4476.0
2017-07-06 12:50:00,85.98,85.98,85.91,85.96,3898.0,76.5129,76.5129,76.4506,76.4951,3898.0
2017-07-06 13:00:00,85.96,86.0,85.94,85.95,5472.0,76.4951,76.5307,76.4773,76.4862,5472.0
2017-07-06 13:10:00,85.95,86.1,85.95,86.1,3046.0,76.4862,76.6197,76.4862,76.6197,3046.0
2017-07-06 13:20:00,86.06,86.12,86.06,86.11,7291.0,76.5841,76.6375,76.5841,76.6286,7291.0
2017-07-06 13:30:00,86.1,86.1,85.98,85.99,7504.0,76.6197,76.6197,76.5129,76.5218,7504.0
2017-07-06 13:40:00,86.0,86.0,85.96,85.97,4901.0,76.5307,76.5307,76.4951,76.504,4901.0
2017-07-06 13:50:00,85.98,86.03,85.97,86.03,8535.0,76.5129,76.5574,76.504,76.5574,8535.0
2017-07-06 14:00:00,86.0,86.01,85.97,85.99,5393.0,76.5307,76.5396,76.504,76.5218,5393.0
2017-07-06 14:10:00,85.99,86.01,85.94,85.99,6641.0,76.5218,76.5396,76.4773,76.5218,6641.0
2017-07-06 14:20:00,86.0,86.13,85.99,86.12,28174.0,76.5307,76.6464,76.5218,76.6375,28174.0
2017-07-06 14:30:00,86.12,86.15,86.0,86.03,6939.0,76.6375,76.6642,76.5307,76.5574,6939.0
2017-07-06 14:40:00,86.0,86.02,85.93,85.99,3949.0,76.5307,76.5485,76.4684,76.5218,3949.0
2017-07-06 14:50:00,85.94,86.05,85.92,86.05,6978.0,76.4773,76.5752,76.4595,76.5752,6978.0
2017-07-06 15:00:00,86.04,86.16,85.99,86.05,10914.0,76.5663,76.6731,76.5218,76.5752,10914.0
2017-07-06 15:10:00,86.04,86.14,86.0,86.12,36442.0,76.5663,76.6553,76.5307,76.6375,36442.0
2017-07-06 15:20:00,86.11,86.17,85.97,85.98,22072.0,76.6286,76.682,76.504,76.5129,22072.0
2017-07-06 15:30:00,85.97,85.99,85.86,85.9,22014.0,76.504,76.5218,76.4061,76.4417,22014.0
2017-07-06 15:40:00,85.89,86.01,85.89,86.01,33884.0,76.4328,76.5396,76.4328,76.5396,33884.0
2017-07-06 15:50:00,86.0,86.06,85.96,85.97,56509.0,76.5307,76.5841,76.4951,76.504,56509.0
2017-07-07 09:30:00,86.35,86.85,86.29,86.59,53286.0,76.8422,77.2871,76.7888,77.0557,53286.0
2017-07-07 09:40:00,86.6,86.94,86.6,86.81,33278.0,77.0646,77.3672,77.0646,77.2515,33278.0
2017-07-07 09:50:00,86.84,87.27,86.84,87.13,36924.0,77.2782,77.6609,77.2782,77.5363,36924.0
2017-07-07 10:00:00,87.19,87.47,87.19,87.28,9315.0,77.5897,77.8388,77.5897,77.6698,9315.0
2017-07-07 10:10:00,87.3,87.44,87.27,87.41,12517.0,77.6875,77.8121,77.6609,77.7854,12517.0
2017-07-07 10:20:00,87.38,87.6,87.38,87.59,9612.0,77.7587,77.9545,77.7587,77.9456,9612.0
2017-07-07 10:30:00,87.59,87.6,87.27,87.27,7853.0,77.9456,77.9545,77.6609,77.6609,7853.0
2017-07-07 10:40:00,87.27,87.39,87.21,87.23,11826.0,77.6609,77.7676,77.6075,77.6253,11826.0
2017-07-07 10:50:00,87.29,87.33,87.2,87.29,3891.0,77.6786,77.7142,77.5986,77.6786,3891.0
2017-07-07 11:00:00,87.31,87.37,87.25,87.26,14347.0,77.6964,77.7498,77.6431,77.652,14347.0
2017-07-07 11:10:00,87.26,87.44,87.26,87.42,8737.0,77.652,77.8121,77.652,77.7943,8737.0
2017-07-07 11:20:00,87.43,87.55,87.3,87.55,12445.0,77.8032,77.91,77.6875,77.91,12445.0
2017-07-07 11:30:00,87.5,87.6,87.48,87.48,5832.0,77.8655,77.9545,77.8477,77.8477,5832.0
2017-07-07 11:40:00,87.48,87.48,87.33,87.37,3816.0,77.8477,77.8477,77.7142,77.7498,3816.0
2017-07-07 11:50:00,87.41,87.42,87.32,87.36,5836.0,77.7854,77.7943,77.7053,77.7409,5836.0
2017-07-07 12:00:00,87.35,87.38,87.31,87.33,3225.0,77.732,77.7587,77.6964,77.7142,3225.0
2017-07-07 12:10:00,87.32,87.41,87.23,87.35,5500.0,77.7053,77.7854,77.6253,77.732,5500.0
2017-07-07 12:20:00,87.37,87.47,87.36,87.47,4314.0,77.7498,77.8388,77.7409,77.8388,4314.0
2017-07-07 12:30:00,87.44,87.47,87.34,87.34,3758.0,77.8121,77.8388,77.7231,77.7231,3758.0
2017-07-07 12:40:00,87.34,87.42,87.34,87.35,2971.0,77.7231,77.7943,77.7231,77.732,2971.0
2017-07-07 12:50:00,87.33,87.45,87.33,87.38,4401.0,77.7142,77.821,77.7142,77.7587,4401.0
2017-07-07 13:00:00,87.36,87.43,87.36,87.41,2802.0,77.7409,77.8032,77.7409,77.7854,2802.0
2017-07-07 13:10:00,87.43,87.44,87.36,87.4,4531.0,77.8032,77.8121,77.7409,77.7765,4531.0
2017-07-07 13:20:00,87.37,87.44,87.37,87.43,3598.0,77.7498,77.8121,77.7498,77.8032,3598.0
2017-07-07 13:30:00,87.43,87.47,87.42,87.47,3272.0,77.8032,77.8388,77.7943,77.8388,3272.0
2017-07-07 13:40:00,87.45,87.51,87.44,87.48,4205.0,77.821,77.8744,77.8121,77.8477,4205.0
2017-07-07 13:50:00,87.47,87.5,87.42,87.48,6320.0,77.8388,77.8655,77.7943,77.8477,6320.0
2017-07-07 14:00:00,87.49,87.51,87.46,87.46,4955.0,77.8566,77.8744,77.8299,77.8299,4955.0
2017-07-07 14:10:00,87.48,87.49,87.43,87.45,4697.0,77.8477,77.8566,77.8032,77.821,4697.0
2017-07-07 14:20:00,87.42,87.42,87.31,87.32,3719.0,77.7943,77.7943,77.6964,77.7053,3719.0
2017-07-07 14:30:00,87.35,87.4,87.3,87.3,3919.0,77.732,77.7765,77.6875,77.6875,3919.0
2017-07-07 14:40:00,87.32,87.41,87.3,87.34,7997.0,77.7053,77.7854,77.6875,77.7231,7997.0
2017-07-07 14:50:00,87.34,87.39,87.34,87.39,3166.0,77.7231,77.7676,77.7231,77.7676,3166.0
2017-07-07 15:00:00,87.39,87.42,87.3,87.32,7058.0,77.7676,77.7943,77.6875,77.7053,7058.0
2017-07-07 15:10:00,87.31,87.33,87.28,87.31,6215.0,77.6964,77.7142,77.6698,77.6964,6215.0
2017-07-07 15:20:00,87.32,87.37,87.31,87.37,11748.0,77.7053,77.7498,77.6964,77.7498,11748.0
2017-07-07 15:30:00,87.36,87.36,87.25,87.27,12299.0,77.7409,77.7409,77.6431,77.6609,12299.0
2017-07-07 15:40:00,87.27,87.38,87.25,87.35,43040.0,77.6609,77.7587,77.6431,77.732,43040.0
2017-07-07 15:50:00,87.35,87.37,87.29,87.31,42604.0,77.732,77.7498,77.6786,77.6964,42604.0
2017-07-10 09:30:00,86.75,87.5,86.75,87.38,27010.0,77.1981,77.8655,77.1981,77.7587,27010.0
2017-07-10 09:40:00,87.4,87.57,87.33,87.46,12021.0,77.7765,77.9278,77.7142,77.8299,12021.0
2017-07-10 09:50:00,87.46,87.54,87.31,87.31,9078.0,77.8299,77.9011,77.6964,77.6964,9078.0
2017-07-10 10:00:00,87.31,87.6,87.31,87.55,8689.0,77.6964,77.9545,77.6964,77.91,8689.0
2017-07-10 10:10:00,87.52,87.55,87.37,87.41,5507.0,77.8833,77.91,77.7498,77.7854,5507.0
2017-07-10 10:20:00,87.44,87.44,87.34,87.39,3788.0,77.8121,77.8121,77.7231,77.7676,3788.0
2017-07-10 10:30:00,87.41,87.41,87.29,87.31,6313.0,77.7854,77.7854,77.6786,77.6964,6313.0
2017-07-10 10:40:00,87.31,87.39,87.3,87.35,3904.0,77.6964,77.7676,77.6875,77.732,3904.0
2017-07-10 10:50:00,87.37,87.42,87.34,87.39,4275.0,77.7498,77.7943,77.7231,77.7676,4275.0
2017-07-10 11:00:00,87.37,87.45,87.33,87.42,4673.0,77.7498,77.821,77.7142,77.7943,4673.0
2017-07-10 11:10:00,87.44,87.56,87.43,87.49,16222.0,77.8121,77.9189,77.8032,77.8566,16222.0
2017-07-10 11:20:00,87.48,87.48,87.28,87.3,5031.0,77.8477,77.8477,77.6698,77.6875,5031.0
2017-07-10 11:30:00,87.32,87.38,87.31,87.33,3906.0,77.7053,77.7587,77.6964,77.7142,3906.0
2017-07-10 11:40:00,87.35,87.35,87.28,87.31,4937.0,77.732,77.732,77.6698,77.6964,4937.0
2017-07-10 11:50:00,87.28,87.3,87.23,87.28,7631.0,77.6698,77.6875,77.6253,77.6698,7631.0
2017-07-10 12:00:00,87.28,87.35,87.28,87.3,6066.0,77.6698,77.732,77.6698,77.6875,6066.0
2017-07-10 12:10:00,87.3,87.33,87.28,87.3,3643.0,77.6875,77.7142,77.6698,77.6875,3643.0
2017-07-10 12:20:00,87.31,87.39,87.29,87.39,8708.0,77.6964,77.7676,77.6786,77.7676,8708.0
2017-07-10 12:30:00,87.39,87.41,87.34,87.34,5716.0,77.7676,77.7854,77.7231,77.7231,5716.0
2017-07-10 12:40:00,87.34,87.34,87.27,87.29,4412.0,77.7231,77.7231,77.6609,77.6786,4412.0
2017-07-10 12:50:00,87.3,87.38,87.28,87.34,4145.0,77.6875,77.7587,77.6698,77.7231,4145.0
2017-07-10 13:00:00,87.34,87.35,87.27,87.31,4654.0,77.7231,77.732,77.6609,77.6964,4654.0
2017-07-10 13:10:00,87.31,87.33,87.29,87.33,2798.0,77.6964,77.7142,77.6786,77.7142,2798.0
2017-07-10 13:20:00,87.35,87.42,87.35,87.42,5017.0,77.732,77.7943,77.732,77.7943,5017.0
2017-07-10 13:30:00,87.42,87.49,87.42,87.42,4426.0,77.7943,77.8566,77.7943,77.7943,4426.0
2017-07-10 13:40:00,87.38,87.39,87.29,87.31,8826.0,77.7587,77.7676,77.6786,77.6964,8826.0
2017-07-10 13:50:00,87.32,87.32,87.25,87.27,8041.0,77.7053,77.7053,77.6431,77.6609,8041.0
2017-07-10 14:00:00,87.28,87.32,87.25,87.25,7899.0,77.6698,77.7053,77.6431,77.6431,7899.0
2017-07-10 14:10:00,87.24,87.31,87.21,87.27,7913.0,77.6342,77.6964,77.6075,77.6609,7913.0
2017-07-10 14:20:00,87.27,87.29,87.22,87.29,9176.0,77.6609,77.6786,77.6164,77.6786,9176.0
2017-07-10 14:30:00,87.28,87.35,87.26,87.31,36557.0,77.6698,77.732,77.652,77.6964,36557.0
2017-07-10 14:40:00,87.32,87.36,87.28,87.3,25723.0,77.7053,77.7409,77.6698,77.6875,25723.0
2017-07-10 14:50:00,87.29,87.31,87.26,87.31,3540.0,77.6786,77.6964,77.652,77.6964,3540.0
2017-07-10 15:00:00,87.31,87.35,87.3,87.31,5370.0,77.6964,77.732,77.6875,77.6964,5370.0
2017-07-10 15:10:00,87.31,87.39,87.29,87.32,7333.0,77.6964,77.7676,77.6786,77.7053,7333.0
2017-07-10 15:20:00,87.31,87.33,87.22,87.24,8465.0,77.6964,77.7142,77.6164,77.6342,8465.0
2017-07-10 15:30:00,87.23,87.37,87.23,87.37,9946.0,77.6253,77.7498,77.6253,77.7498,9946.0
2017-07-10 15:40:00,87.36,87.41,87.28,87.32,10899.0,77.7409,77.7854,77.6698,77.7053,10899.0
2017-07-10 15:50:00,87.3,87.32,87.21,87.23,30464.0,77.6875,77.7053,77.6075,77.6253,30464.0
2017-07-11 09:30:00,87.38,87.66,86.68,87.53,11002.0,77.7587,78.0079,77.1358,77.8922,11002.0
2017-07-11 09:40:00,87.51,87.66,87.35,87.43,4169.0,77.8744,78.0079,77.732,77.8032,4169.0
2017-07-11 09:50:00,87.5,87.57,87.26,87.27,5427.0,77.8655,77.9278,77.652,77.6609,5427.0
2017-07-11 10:00:00,87.29,87.53,87.28,87.45,7854.0,77.6786,77.8922,77.6698,77.821,7854.0
2017-07-11 10:10:00,87.44,87.46,87.21,87.23,20025.0,77.8121,77.8299,77.6075,77.6253,20025.0
2017-07-11 10:20:00,87.26,87.51,87.21,87.46,16800.0,77.652,77.8744,77.6075,77.8299,16800.0
2017-07-11 10:30:00,87.49,87.6,87.48,87.52,7160.0,77.8566,77.9545,77.8477,77.8833,7160.0
2017-07-11 10:40:00,87.5,87.57,87.43,87.57,11777.0,77.8655,77.9278,77.8032,77.9278,11777.0
2017-07-11 10:50:00,87.58,87.58,87.42,87.43,3833.0,77.9367,77.9367,77.7943,77.8032,3833.0
2017-07-11 11:00:00,87.46,87.46,87.37,87.43,3823.0,77.8299,77.8299,77.7498,77.8032,3823.0
2017-07-11 11:10:00,87.44,87.44,87.26,87.26,14839.0,77.8121,77.8121,77.652,77.652,14839.0
2017-07-11 11:20:00,87.22,87.22,86.99,87.2,13255.0,77.6164,77.6164,77.4117,77.5986,13255.0
2017-07-11 11:30:00,87.23,87.31,87.2,87.3,11343.0,77.6253,77.6964,77.5986,77.6875,11343.0
2017-07-11 11:40:00,87.26,87.32,87.21,87.28,3791.0,77.652,77.7053,77.6075,77.6698,3791.0
2017-07-11 11:50:00,87.33,87.38,87.31,87.36,3156.0,77.7142,77.7587,77.6964,77.7409,3156.0
2017-07-11 12:00:00,87.37,87.44,87.29,87.32,4205.0,77.7498,77.8121,77.6786,77.7053,4205.0
2017-07-11 12:10:00,87.31,87.35,87.26,87.26,5119.0,77.6964,77.732,77.652,77.652,5119.0
2017-07-11 12:20:00,87.27,87.32,87.23,87.32,2922.0,77.6609,77.7053,77.6253,77.7053,2922.0
2017-07-11 12:30:00,87.32,87.33,87.14,87.24,13121.0,77.7053,77.7142,77.5452,77.6342,13121.0
2017-07-11 12:40:00,87.22,87.36,87.2,87.29,3941.0,77.6164,77.7409,77.5986,77.6786,3941.0
2017-07-11 12:50:00,87.34,87.36,87.32,87.32,3626.0,77.7231,77.7409,77.7053,77.7053,3626.0
2017-07-11 13:00:00,87.33,87.42,87.33,87.39,2705.0,77.7142,77.7943,77.7142,77.7676,2705.0
2017-07-11 13:10:00,87.38,87.43,87.37,87.37,3903.0,77.7587,77.8032,77.7498,77.7498,3903.0
2017-07-11 13:20:00,87.41,87.43,87.3,87.31,4200.0,77.7854,77.8032,77.6875,77.6964,4200.0
2017-07-11 13:30:00,87.31,87.35,87.28,87.33,3631.0,77.6964,77.732,77.6698,77.7142,3631.0
2017-07-11 13:40:00,87.31,87.45,87.31,87.4,8384.0,77.6964,77.821,77.6964,77.7765,8384.0
2017-07-11 13:50:00,87.42,87.47,87.39,87.44,3402.0,77.7943,77.8388,77.7676,77.8121,3402.0
2017-07-11 14:00:00,87.47,87.56,87.47,87.52,4271.0,77.8388,77.9189,77.8388,77.8833,4271.0
2017-07-11 14:10:00,87.53,87.55,87.48,87.48,3276.0,77.8922,77.91,77.8477,77.8477,3276.0
2017-07-11 14:20:00,87.49,87.51,87.42,87.45,4540.0,77.8566,77.8744,77.7943,77.821,4540.0
2017-07-11 14:30:00,87.45,87.54,87.45,87.51,3739.0,77.821,77.9011,77.821,77.8744,3739.0
2017-07-11 14:40:00,87.48,87.54,87.48,87.54,4507.0,77.8477,77.9011,77.8477,77.9011,4507.0
2017-07-11 14:50:00,87.53,87.67,87.52,87.64,8858.0,77.8922,78.0168,77.8833,77.9901,8858.0
2017-07-11 15:00:00,87.67,87.76,87.66,87.7,7832.0,78.0168,78.0969,78.0079,78.0435,7832.0
2017-07-11 15:10:00,87.71,87.76,87.7,87.73,17452.0,78.0524,78.0969,78.0435,78.0702,17452.0
2017-07-11 15:20:00,87.73,87.74,87.67,87.69,6797.0,78.0702,78.0791,78.0168,78.0346,6797.0
2017-07-11 15:30:00,87.71,87.78,87.69,87.74,12588.0,78.0524,78.1147,78.0346,78.0791,12588.0
2017-07-11 15:40:00,87.75,87.75,87.66,87.71,17448.0,78.088,78.088,78.0079,78.0524,17448.0
2017-07-11 15:50:00,87.7,87.72,87.67,87.71,53142.0,78.0435,78.0613,78.0168,78.0524,53142.0
2017-07-12 09:30:00,88.15,88.43,87.91,88.38,13944.0,78.444,78.6931,78.2304,78.6486,13944.0
2017-07-12 09:40:00,88.43,88.54,88.33,88.45,7707.0,78.6931,78.791,78.6041,78.7109,7707.0
2017-07-12 09:50:00,88.45,88.45,88.29,88.32,4172.0,78.7109,78.7109,78.5685,78.5952,4172.0
2017-07-12 10:00:00,88.3,88.36,88.2,88.36,12516.0,78.5774,78.6308,78.4885,78.6308,12516.0
2017-07-12 10:10:00,88.27,88.36,88.25,88.3,6891.0,78.5507,78.6308,78.5329,78.5774,6891.0
2017-07-12 10:20:00,88.34,88.38,88.28,88.38,2385.0,78.613,78.6486,78.5596,78.6486,2385.0
2017-07-12 10:30:00,88.38,88.4,88.22,88.22,1703.0,78.6486,78.6664,78.5062,78.5062,1703.0
2017-07-12 10:40:00,88.25,88.27,88.14,88.22,6889.0,78.5329,78.5507,78.4351,78.5062,6889.0
2017-07-12 10:50:00,88.22,88.25,88.17,88.23,3053.0,78.5062,78.5329,78.4618,78.5151,3053.0
2017-07-12 11:00:00,88.25,88.39,88.25,88.34,9599.0,78.5329,78.6575,78.5329,78.613,9599.0
2017-07-12 11:10:00,88.35,88.45,88.33,88.41,4522.0,78.6219,78.7109,78.6041,78.6753,4522.0
2017-07-12 11:20:00,88.4,88.41,88.32,88.37,5382.0,78.6664,78.6753,78.5952,78.6397,5382.0
2017-07-12 11:30:00,88.34,88.34,88.21,88.23,4266.0,78.613,78.613,78.4973,78.5151,4266.0
2017-07-12 11:40:00,88.22,88.26,88.18,88.25,3100.0,78.5062,78.5418,78.4707,78.5329,3100.0
2017-07-12 11:50:00,88.23,88.27,88.22,88.23,2702.0,78.5151,78.5507,78.5062,78.5151,2702.0
2017-07-12 12:00:00,88.21,88.35,88.21,88.33,3154.0,78.4973,78.6219,78.4973,78.6041,3154.0
2017-07-12 12:10:00,88.35,88.35,88.24,88.26,11272.0,78.6219,78.6219,78.524,78.5418,11272.0
2017-07-12 12:20:00,88.27,88.29,88.21,88.26,3058.0,78.5507,78.5685,78.4973,78.5418,3058.0
2017-07-12 12:30:00,88.25,88.26,88.2,88.22,1850.0,78.5329,78.5418,78.4885,78.5062,1850.0
2017-07-12 12:40:00,88.21,88.26,88.2,88.21,4607.0,78.4973,78.5418,78.4885,78.4973,4607.0
2017-07-12 12:50:00,88.22,88.25,88.21,88.25,999.0,78.5062,78.5329,78.4973,78.5329,999.0
2017-07-12 13:00:00,88.3,88.33,88.28,88.28,1495.0,78.5774,78.6041,78.5596,78.5596,1495.0
2017-07-12 13:10:00,88.25,88.28,88.22,88.28,3481.0,78.5329,78.5596,78.5062,78.5596,3481.0
2017-07-12 13:20:00,88.31,88.33,88.23,88.32,4434.0,78.5863,78.6041,78.5151,78.5952,4434.0
2017-07-12 13:30:00,88.32,88.4,88.28,88.4,2484.0,78.5952,78.6664,78.5596,78.6664,2484.0
2017-07-12 13:40:00,88.41,88.44,88.38,88.44,3285.0,78.6753,78.702,78.6486,78.702,3285.0
2017-07-12 13:50:00,88.41,88.49,88.39,88.49,5648.0,78.6753,78.7465,78.6575,78.7465,5648.0
2017-07-12 14:00:00,88.48,88.48,88.43,88.44,7394.0,78.7376,78.7376,78.6931,78.702,7394.0
2017-07-12 14:10:00,88.44,88.59,88.39,88.59,32526.0,78.702,78.8355,78.6575,78.8355,32526.0
2017-07-12 14:20:00,88.59,88.77,88.57,88.77,17199.0,78.8355,78.9957,78.8177,78.9957,17199.0
2017-07-12 14:30:00,88.79,88.79,88.65,88.65,10279.0,79.0135,79.0135,78.8889,78.8889,10279.0
2017-07-12 14:40:00,88.66,88.72,88.64,88.64,4883.0,78.8978,78.9512,78.88,78.88,4883.0
2017-07-12 14:50:00,88.66,88.7,88.66,88.67,6899.0,78.8978,78.9334,78.8978,78.9067,6899.0
2017-07-12 15:00:00,88.69,88.69,88.55,88.57,16833.0,78.9245,78.9245,78.7999,78.8177,16833.0
2017-07-12 15:10:00,88.58,88.6,88.53,88.54,6766.0,78.8266,78.8444,78.7821,78.791,6766.0
2017-07-12 15:20:00,88.54,88.63,88.54,88.61,10953.0,78.791,78.8711,78.791,78.8533,10953.0
2017-07-12 15:30:00,88.61,88.67,88.59,88.66,14976.0,78.8533,78.9067,78.8355,78.8978,14976.0
2017-07-12 15:40:00,88.65,88.7,88.6,88.7,24344.0,78.8889,78.9334,78.8444,78.9334,24344.0
2017-07-12 15:50:00,88.69,88.69,88.6,88.67,54644.0,78.9245,78.9245,78.8444,78.9067,54644.0
2017-07-13 09:30:00,88.58,88.68,88.35,88.38,27609.0,78.8266,78.9156,78.6219,78.6486,27609.0
2017-07-13 09:40:00,88.39,88.5,88.33,88.5,8174.0,78.6575,78.7554,78.6041,78.7554,8174.0
2017-07-13 09:50:00,88.5,88.52,88.41,88.48,8799.0,78.7554,78.7732,78.6753,78.7376,8799.0
2017-07-13 10:00:00,88.45,88.68,88.45,88.52,8362.0,78.7109,78.9156,78.7109,78.7732,8362.0
2017-07-13 10:10:00,88.56,88.56,88.37,88.4,3567.0,78.8088,78.8088,78.6397,78.6664,3567.0
2017-07-13 10:20:00,88.41,88.41,88.06,88.14,7336.0,78.6753,78.6753,78.3639,78.4351,7336.0
2017-07-13 10:30:00,88.16,88.17,88.08,88.1,6304.0,78.4529,78.4618,78.3817,78.3995,6304.0
2017-07-13 10:40:00,88.15,88.27,88.13,88.22,11562.0,78.444,78.5507,78.4262,78.5062,11562.0
2017-07-13 10:50:00,88.24,88.38,88.23,88.37,6465.0,78.524,78.6486,78.5151,78.6397,6465.0
2017-07-13 11:00:00,88.39,88.52,88.37,88.49,9083.0,78.6575,78.7732,78.6397,78.7465,9083.0
2017-07-13 11:10:00,88.49,88.56,88.46,88.53,8377.0,78.7465,78.8088,78.7198,78.7821,8377.0
2017-07-13 11:20:00,88.53,88.58,88.51,88.52,2390.0,78.7821,78.8266,78.7643,78.7732,2390.0
2017-07-13 11:30:00,88.53,88.64,88.52,88.59,6610.0,78.7821,78.88,78.7732,78.8355,6610.0
2017-07-13 11:40:00,88.58,88.69,88.56,88.69,5697.0,78.8266,78.9245,78.8088,78.9245,5697.0
2017-07-13 11:50:00,88.69,88.91,88.69,88.82,7298.0,78.9245,79.1203,78.9245,79.0402,7298.0
2017-07-13 12:00:00,88.83,88.85,88.79,88.85,6585.0,79.0491,79.0669,79.0135,79.0669,6585.0
2017-07-13 12:10:00,88.86,88.88,88.81,88.85,2084.0,79.0758,79.0936,79.0313,79.0669,2084.0
2017-07-13 12:20:00,88.86,88.86,88.8,88.8,5437.0,79.0758,79.0758,79.0224,79.0224,5437.0
2017-07-13 12:30:00,88.82,88.82,88.77,88.77,1836.0,79.0402,79.0402,78.9957,78.9957,1836.0
2017-07-13 12:40:00,88.75,88.81,88.67,88.76,5060.0,78.9779,79.0313,78.9067,78.9868,5060.0
2017-07-13 12:50:00,88.75,88.9,88.67,88.78,19670.0,78.9779,79.1114,78.9067,79.0046,19670.0
2017-07-13 13:00:00,88.78,88.78,88.33,88.65,37564.0,79.0046,79.0046,78.6041,78.8889,37564.0
2017-07-13 13:10:00,88.64,88.72,88.6,88.67,6151.0,78.88,78.9512,78.8444,78.9067,6151.0
2017-07-13 13:20:00,88.66,88.68,88.65,88.68,1500.0,78.8978,78.9156,78.8889,78.9156,1500.0
2017-07-13 13:30:00,88.68,88.68,88.58,88.6,4974.0,78.9156,78.9156,78.8266,78.8444,4974.0
2017-07-13 13:40:00,88.61,88.64,88.55,88.56,2876.0,78.8533,78.88,78.7999,78.8088,2876.0
2017-07-13 13:50:00,88.57,88.74,88.57,88.71,11078.0,78.8177,78.969,78.8177,78.9423,11078.0
2017-07-13 14:00:00,88.7,88.7,88.45,88.52,20900.0,78.9334,78.9334,78.7109,78.7732,20900.0
2017-07-13 14:10:00,88.53,88.53,88.39,88.42,12287.0,78.7821,78.7821,78.6575,78.6842,12287.0
2017-07-13 14:20:00,88.42,88.43,88.28,88.37,12478.0,78.6842,78.6931,78.5596,78.6397,12478.0
2017-07-13 14:30:00,88.33,88.5,88.33,88.5,12158.0,78.6041,78.7554,78.6041,78.7554,12158.0
2017-07-13 14:40:00,88.49,88.5,88.39,88.47,13825.0,78.7465,78.7554,78.6575,78.7287,13825.0
2017-07-13 14:50:00,88.47,88.54,88.47,88.49,9694.0,78.7287,78.791,78.7287,78.7465,9694.0
2017-07-13 15:00:00,88.48,88.52,88.39,88.42,20184.0,78.7376,78.7732,78.6575,78.6842,20184.0
2017-07-13 15:10:00,88.4,88.45,88.4,88.41,10166.0,78.6664,78.7109,78.6664,78.6753,10166.0
2017-07-13 15:20:00,88.4,88.43,88.3,88.37,13019.0,78.6664,78.6931,78.5774,78.6397,13019.0
2017-07-13 15:30:00,88.39,88.44,88.38,88.4,11966.0,78.6575,78.702,78.6486,78.6664,11966.0
2017-07-13 15:40:00,88.4,88.43,88.31,88.31,20221.0,78.6664,78.6931,78.5863,78.5863,20221.0
2017-07-13 15:50:00,88.3,88.34,88.26,88.34,55278.0,78.5774,78.613,78.5418,78.613,55278.0
2017-07-14 09:30:00,88.24,88.37,87.77,87.97,12677.0,78.524,78.6397,78.1058,78.2838,12677.0
2017-07-14 09:40:00,88.07,88.07,87.96,87.99,5945.0,78.3728,78.3728,78.2749,78.3016,5945.0
2017-07-14 09:50:00,87.98,88.12,87.92,87.97,9602.0,78.2927,78.4173,78.2393,78.2838,9602.0
2017-07-14 10:00:00,87.94,88.17,87.94,88.17,12811.0,78.2571,78.4618,78.2571,78.4618,12811.0
2017-07-14 10:10:00,88.22,88.34,88.22,88.34,2030.0,78.5062,78.613,78.5062,78.613,2030.0
2017-07-14 10:20:00,88.34,88.37,88.28,88.33,5544.0,78.613,78.6397,78.5596,78.6041,5544.0
2017-07-14 10:30:00,88.33,88.39,88.28,88.28,9511.0,78.6041,78.6575,78.5596,78.5596,9511.0
2017-07-14 10:40:00,88.3,88.31,88.25,88.31,5480.0,78.5774,78.5863,78.5329,78.5863,5480.0
2017-07-14 10:50:00,88.3,88.3,88.15,88.16,5024.0,78.5774,78.5774,78.444,78.4529,5024.0
2017-07-14 11:00:00,88.15,88.2,88.12,88.17,4561.0,78.444,78.4885,78.4173,78.4618,4561.0
2017-07-14 11:10:00,88.17,88.25,88.17,88.23,2925.0,78.4618,78.5329,78.4618,78.5151,2925.0
2017-07-14 11:20:00,88.23,88.23,88.16,88.19,16207.0,78.5151,78.5151,78.4529,78.4796,16207.0
2017-07-14 11:30:00,88.18,88.2,88.13,88.17,3015.0,78.4707,78.4885,78.4262,78.4618,3015.0
2017-07-14 11:40:00,88.18,88.25,88.16,88.25,2500.0,78.4707,78.5329,78.4529,78.5329,2500.0
2017-07-14 11:50:00,88.27,88.32,88.24,88.26,2870.0,78.5507,78.5952,78.524,78.5418,2870.0
2017-07-14 12:00:00,88.27,88.27,88.24,88.24,1502.0,78.5507,78.5507,78.524,78.524,1502.0
2017-07-14 12:10:00,88.22,88.23,88.15,88.15,2528.0,78.5062,78.5151,78.444,78.444,2528.0
2017-07-14 12:20:00,88.18,88.2,88.15,88.18,2900.0,78.4707,78.4885,78.444,78.4707,2900.0
2017-07-14 12:30:00,88.19,88.26,88.18,88.26,7837.0,78.4796,78.5418,78.4707,78.5418,7837.0
2017-07-14 12:40:00,88.27,88.31,88.21,88.21,2162.0,78.5507,78.5863,78.4973,78.4973,2162.0
2017-07-14 12:50:00,88.23,88.26,88.2,88.22,3873.0,78.5151,78.5418,78.4885,78.5062,3873.0
2017-07-14 13:00:00,88.21,88.22,88.21,88.21,1951.0,78.4973,78.5062,78.4973,78.4973,1951.0
2017-07-14 13:10:00,88.22,88.27,88.21,88.25,2500.0,78.5062,78.5507,78.4973,78.5329,2500.0
2017-07-14 13:20:00,88.27,88.38,88.25,88.37,8024.0,78.5507,78.6486,78.5329,78.6397,8024.0
2017-07-14 13:30:00,88.37,88.37,88.31,88.31,15167.0,78.6397,78.6397,78.5863,78.5863,15167.0
2017-07-14 13:40:00,88.3,88.35,88.25,88.34,13828.0,78.5774,78.6219,78.5329,78.613,13828.0
2017-07-14 13:50:00,88.33,88.4,88.33,88.39,2876.0,78.6041,78.6664,78.6041,78.6575,2876.0
2017-07-14 14:00:00,88.38,88.45,88.37,88.45,4823.0,78.6486,78.7109,78.6397,78.7109,4823.0
2017-07-14 14:10:00,88.44,88.51,88.44,88.51,2824.0,78.702,78.7643,78.702,78.7643,2824.0
2017-07-14 14:20:00,88.52,88.55,88.46,88.46,8666.0,78.7732,78.7999,78.7198,78.7198,8666.0
2017-07-14 14:30:00,88.43,88.51,88.43,88.43,4326.0,78.6931,78.7643,78.6931,78.6931,4326.0
2017-07-14 14:40:00,88.44,88.44,88.37,88.37,2975.0,78.702,78.702,78.6397,78.6397,2975.0
2017-07-14 14:50:00,88.37,88.42,88.35,88.38,5043.0,78.6397,78.6842,78.6219,78.6486,5043.0
2017-07-14 15:00:00,88.4,88.45,88.4,88.45,5177.0,78.6664,78.7109,78.6664,78.7109,5177.0
2017-07-14 15:10:00,88.47,88.48,88.43,88.48,3215.0,78.7287,78.7376,78.6931,78.7376,3215.0
2017-07-14 15:20:00,88.47,88.58,88.46,88.56,8721.0,78.7287,78.8266,78.7198,78.8088,8721.0
2017-07-14 15:30:00,88.57,88.65,88.53,88.65,9132.0,78.8177,78.8889,78.7821,78.8889,9132.0
2017-07-14 15:40:00,88.65,88.65,88.57,88.58,15189.0,78.8889,78.8889,78.8177,78.8266,15189.0
2017-07-14 15:50:00,88.58,88.63,88.5,88.57,46555.0,78.8266,78.8711,78.7554,78.8177,46555.0
2017-07-17 09:30:00,88.43,88.47,88.1,88.41,12890.0,78.6931,78.7287,78.3995,78.6753,12890.0
2017-07-17 09:40:00,88.41,88.55,88.18,88.4,16156.0,78.6753,78.7999,78.4707,78.6664,16156.0
2017-07-17 09:50:00,88.36,88.36,88.21,88.22,3830.0,78.6308,78.6308,78.4973,78.5062,3830.0
2017-07-17 10:00:00,88.23,88.23,88.06,88.06,7574.0,78.5151,78.5151,78.3639,78.3639,7574.0
2017-07-17 10:10:00,88.06,88.19,88.06,88.16,5486.0,78.3639,78.4796,78.3639,78.4529,5486.0
2017-07-17 10:20:00,88.19,88.39,88.19,88.33,4824.0,78.4796,78.6575,78.4796,78.6041,4824.0
2017-07-17 10:30:00,88.37,88.45,88.33,88.36,7758.0,78.6397,78.7109,78.6041,78.6308,7758.0
2017-07-17 10:40:00,88.35,88.46,88.3,88.31,9577.0,78.6219,78.7198,78.5774,78.5863,9577.0
2017-07-17 10:50:00,88.31,88.39,88.24,88.38,8438.0,78.5863,78.6575,78.524,78.6486,8438.0
2017-07-17 11:00:00,88.36,88.46,88.36,88.42,4631.0,78.6308,78.7198,78.6308,78.6842,4631.0
2017-07-17 11:10:00,88.38,88.46,88.37,88.42,6909.0,78.6486,78.7198,78.6397,78.6842,6909.0
2017-07-17 11:20:00,88.4,88.42,88.27,88.27,5125.0,78.6664,78.6842,78.5507,78.5507,5125.0
2017-07-17 11:30:00,88.28,88.3,88.16,88.25,9513.0,78.5596,78.5774,78.4529,78.5329,9513.0
2017-07-17 11:40:00,88.24,88.29,88.11,88.16,5486.0,78.524,78.5685,78.4084,78.4529,5486.0
2017-07-17 11:50:00,88.21,88.22,88.13,88.16,7401.0,78.4973,78.5062,78.4262,78.4529,7401.0
2017-07-17 12:00:00,88.16,88.24,88.16,88.23,4967.0,78.4529,78.524,78.4529,78.5151,4967.0
2017-07-17 12:10:00,88.21,88.24,88.19,88.21,3938.0,78.4973,78.524,78.4796,78.4973,3938.0
2017-07-17 12:20:00,88.2,88.26,88.2,88.24,15879.0,78.4885,78.5418,78.4885,78.524,15879.0
2017-07-17 12:30:00,88.26,88.26,88.19,88.24,1976.0,78.5418,78.5418,78.4796,78.524,1976.0
2017-07-17 12:40:00,88.22,88.25,88.17,88.19,15185.0,78.5062,78.5329,78.4618,78.4796,15185.0
2017-07-17 12:50:00,88.21,88.28,88.21,88.26,5419.0,78.4973,78.5596,78.4973,78.5418,5419.0
2017-07-17 13:00:00,88.29,88.42,88.29,88.42,4327.0,78.5685,78.6842,78.5685,78.6842,4327.0
2017-07-17 13:10:00,88.41,88.41,88.33,88.38,16045.0,78.6753,78.6753,78.6041,78.6486,16045.0
2017-07-17 13:20:00,88.39,88.39,88.35,88.35,2895.0,78.6575,78.6575,78.6219,78.6219,2895.0
2017-07-17 13:30:00,88.35,88.4,88.34,88.34,5425.0,78.6219,78.6664,78.613,78.613,5425.0
2017-07-17 13:40:00,88.34,88.37,88.3,88.34,7735.0,78.613,78.6397,78.5774,78.613,7735.0
2017-07-17 13:50:00,88.35,88.37,88.26,88.31,4305.0,78.6219,78.6397,78.5418,78.5863,4305.0
2017-07-17 14:00:00,88.31,88.35,88.28,88.32,7673.0,78.5863,78.6219,78.5596,78.5952,7673.0
2017-07-17 14:10:00,88.32,88.33,88.29,88.29,5551.0,78.5952,78.6041,78.5685,78.5685,5551.0
2017-07-17 14:20:00,88.31,88.33,88.29,88.33,4341.0,78.5863,78.6041,78.5685,78.6041,4341.0
2017-07-17 14:30:00,88.34,88.38,88.29,88.38,8003.0,78.613,78.6486,78.5685,78.6486,8003.0
2017-07-17 14:40:00,88.36,88.37,88.3,88.3,3917.0,78.6308,78.6397,78.5774,78.5774,3917.0
2017-07-17 14:50:00,88.28,88.3,88.21,88.23,13257.0,78.5596,78.5774,78.4973,78.5151,13257.0
2017-07-17 15:00:00,88.24,88.27,88.21,88.24,11462.0,78.524,78.5507,78.4973,78.524,11462.0
2017-07-17 15:10:00,88.24,88.27,88.23,88.27,6080.0,78.524,78.5507,78.5151,78.5507,6080.0
2017-07-17 15:20:00,88.27,88.28,88.23,88.24,6186.0,78.5507,78.5596,78.5151,78.524,6186.0
2017-07-17 15:30:00,88.24,88.3,88.23,88.29,8898.0,78.524,78.5774,78.5151,78.5685,8898.0
2017-07-17 15:40:00,88.29,88.33,88.24,88.32,17853.0,78.5685,78.6041,78.524,78.5952,17853.0
2017-07-17 15:50:00,88.3,88.34,88.26,88.29,41284.0,78.5774,78.613,78.5418,78.5685,41284.0
2017-07-18 09:30:00,88.09,88.09,87.5,87.71,12649.0,78.3906,78.3906,77.8655,78.0524,12649.0
2017-07-18 09:40:00,87.62,87.85,87.61,87.83,5306.0,77.9723,78.177,77.9634,78.1592,5306.0
2017-07-18 09:50:00,87.83,87.91,87.79,87.83,6000.0,78.1592,78.2304,78.1236,78.1592,6000.0
2017-07-18 10:00:00,87.8,87.85,87.74,87.85,6494.0,78.1325,78.177,78.0791,78.177,6494.0
2017-07-18 10:10:00,87.88,87.99,87.88,87.92,14248.0,78.2037,78.3016,78.2037,78.2393,14248.0
2017-07-18 10:20:00,87.9,87.97,87.9,87.92,9803.0,78.2215,78.2838,78.2215,78.2393,9803.0
2017-07-18 10:30:00,87.96,87.99,87.93,87.94,4850.0,78.2749,78.3016,78.2482,78.2571,4850.0
2017-07-18 10:40:00,87.93,87.93,87.84,87.91,7550.0,78.2482,78.2482,78.1681,78.2304,7550.0
2017-07-18 10:50:00,87.92,88.08,87.92,88.08,9631.0,78.2393,78.3817,78.2393,78.3817,9631.0
2017-07-18 11:00:00,88.06,88.09,88.0,88.02,8301.0,78.3639,78.3906,78.3105,78.3283,8301.0
2017-07-18 11:10:00,88.01,88.02,87.82,87.82,11634.0,78.3194,78.3283,78.1503,78.1503,11634.0
2017-07-18 11:20:00,87.83,87.97,87.8,87.96,7633.0,78.1592,78.2838,78.1325,78.2749,7633.0
2017-07-18 11:30:00,87.94,88.14,87.94,88.12,12252.0,78.2571,78.4351,78.2571,78.4173,12252.0
2017-07-18 11:40:00,88.15,88.15,88.09,88.1,21227.0,78.444,78.444,78.3906,78.3995,21227.0
2017-07-18 11:50:00,88.1,88.13,88.05,88.05,10213.0,78.3995,78.4262,78.355,78.355,10213.0
2017-07-18 12:00:00,88.03,88.06,87.99,88.04,8574.0,78.3372,78.3639,78.3016,78.3461,8574.0
2017-07-18 12:10:00,88.03,88.08,88.02,88.05,2444.0,78.3372,78.3817,78.3283,78.355,2444.0
2017-07-18 12:20:00,88.08,88.1,88.06,88.09,4341.0,78.3817,78.3995,78.3639,78.3906,4341.0
2017-07-18 12:30:00,88.08,88.08,88.02,88.06,1897.0,78.3817,78.3817,78.3283,78.3639,1897.0
2017-07-18 12:40:00,88.05,88.05,88.01,88.03,2900.0,78.355,78.355,78.3194,78.3372,2900.0
2017-07-18 12:50:00,88.04,88.09,88.01,88.02,3957.0,78.3461,78.3906,78.3194,78.3283,3957.0
2017-07-18 13:00:00,88.03,88.05,87.89,87.94,5000.0,78.3372,78.355,78.2126,78.2571,5000.0
2017-07-18 13:10:00,87.92,87.97,87.91,87.91,3000.0,78.2393,78.2838,78.2304,78.2304,3000.0
2017-07-18 13:20:00,87.91,87.97,87.84,87.87,13757.0,78.2304,78.2838,78.1681,78.1948,13757.0
2017-07-18 13:30:00,87.88,88.06,87.85,88.05,12864.0,78.2037,78.3639,78.177,78.355,12864.0
2017-07-18 13:40:00,88.07,88.08,88.01,88.04,4913.0,78.3728,78.3817,78.3194,78.3461,4913.0
2017-07-18 13:50:00,88.02,88.02,87.93,87.96,5674.0,78.3283,78.3283,78.2482,78.2749,5674.0
2017-07-18 14:00:00,87.97,88.03,87.96,88.03,6874.0,78.2838,78.3372,78.2749,78.3372,6874.0
2017-07-18 14:10:00,88.0,88.16,87.97,88.16,16335.0,78.3105,78.4529,78.2838,78.4529,16335.0
2017-07-18 14:20:00,88.14,88.17,88.11,88.14,7497.0,78.4351,78.4618,78.4084,78.4351,7497.0
2017-07-18 14:30:00,88.17,88.27,88.14,88.27,7579.0,78.4618,78.5507,78.4351,78.5507,7579.0
2017-07-18 14:40:00,88.25,88.29,88.17,88.22,11999.0,78.5329,78.5685,78.4618,78.5062,11999.0
2017-07-18 14:50:00,88.2,88.23,88.16,88.16,8135.0,78.4885,78.5151,78.4529,78.4529,8135.0
2017-07-18 15:00:00,88.15,88.19,88.13,88.19,10358.0,78.444,78.4796,78.4262,78.4796,10358.0
2017-07-18 15:10:00,88.18,88.25,88.15,88.22,20314.0,78.4707,78.5329,78.444,78.5062,20314.0
2017-07-18 15:20:00,88.22,88.25,88.21,88.25,8100.0,78.5062,78.5329,78.4973,78.5329,8100.0
2017-07-18 15:30:00,88.24,88.3,88.2,88.27,14133.0,78.524,78.5774,78.4885,78.5507,14133.0
2017-07-18 15:40:00,88.27,88.33,88.24,88.33,31671.0,78.5507,78.6041,78.524,78.6041,31671.0
2017-07-18 15:50:00,88.33,88.47,88.32,88.44,51226.0,78.6041,78.7287,78.5952,78.702,51226.0
2017-07-19 09:30:00,88.81,89.38,88.52,89.38,37786.0,79.0313,79.5385,78.7732,79.5385,37786.0
2017-07-19 09:40:00,89.29,89.29,89.03,89.09,5779.0,79.4584,79.4584,79.2271,79.2805,5779.0
2017-07-19 09:50:00,89.04,89.25,89.03,89.25,8917.0,79.236,79.4228,79.2271,79.4228,8917.0
2017-07-19 10:00:00,89.25,89.38,89.21,89.33,9830.0,79.4228,79.5385,79.3872,79.494,9830.0
2017-07-19 10:10:00,89.34,89.44,89.19,89.44,22324.0,79.5029,79.5919,79.3694,79.5919,22324.0
2017-07-19 10:20:00,89.43,89.48,89.39,89.46,10010.0,79.583,79.6275,79.5474,79.6097,10010.0
2017-07-19 10:30:00,89.48,89.57,89.38,89.57,27359.0,79.6275,79.7076,79.5385,79.7076,27359.0
2017-07-19 10:40:00,89.6,89.82,89.6,89.66,20954.0,79.7343,79.9301,79.7343,79.7877,20954.0
2017-07-19 10:50:00,89.7,90.0,89.69,89.73,41879.0,79.8233,80.0903,79.8144,79.85,41879.0
2017-07-19 11:00:00,89.75,89.81,89.73,89.73,7815.0,79.8678,79.9212,79.85,79.85,7815.0
2017-07-19 11:10:00,89.72,89.77,89.66,89.68,6035.0,79.8411,79.8856,79.7877,79.8055,6035.0
2017-07-19 11:20:00,89.68,89.71,89.57,89.6,5636.0,79.8055,79.8322,79.7076,79.7343,5636.0
2017-07-19 11:30:00,89.62,89.67,89.59,89.64,4771.0,79.7521,79.7966,79.7254,79.7699,4771.0
2017-07-19 11:40:00,89.64,89.81,89.61,89.81,10603.0,79.7699,79.9212,79.7432,79.9212,10603.0
2017-07-19 11:50:00,89.87,89.87,89.68,89.71,6140.0,79.9746,79.9746,79.8055,79.8322,6140.0
2017-07-19 12:00:00,89.71,89.89,89.71,89.85,6077.0,79.8322,79.9924,79.8322,79.9568,6077.0
2017-07-19 12:10:00,89.86,89.95,89.84,89.94,6066.0,79.9657,80.0458,79.9479,80.0369,6066.0
2017-07-19 12:20:00,89.92,89.98,89.92,89.95,5641.0,80.0191,80.0725,80.0191,80.0458,5641.0
2017-07-19 12:30:00,89.96,89.96,89.86,89.86,5265.0,80.0547,80.0547,79.9657,79.9657,5265.0
2017-07-19 12:40:00,89.87,89.87,89.76,89.77,5944.0,79.9746,79.9746,79.8767,79.8856,5944.0
2017-07-19 12:50:00,89.75,89.81,89.68,89.71,3484.0,79.8678,79.9212,79.8055,79.8322,3484.0
2017-07-19 13:00:00,89.71,89.82,89.71,89.81,6262.0,79.8322,79.9301,79.8322,79.9212,6262.0
2017-07-19 13:10:00,89.81,89.89,89.79,89.88,6178.0,79.9212,79.9924,79.9034,79.9835,6178.0
2017-07-19 13:20:00,89.88,89.93,89.86,89.92,4847.0,79.9835,80.028,79.9657,80.0191,4847.0
2017-07-19 13:30:00,89.91,89.94,89.74,89.76,8942.0,80.0102,80.0369,79.8589,79.8767,8942.0
2017-07-19 13:40:00,89.76,89.76,89.64,89.69,10144.0,79.8767,79.8767,79.7699,79.8144,10144.0
2017-07-19 13:50:00,89.69,89.71,89.61,89.65,12047.0,79.8144,79.8322,79.7432,79.7788,12047.0
2017-07-19 14:00:00,89.65,89.65,89.54,89.54,8750.0,79.7788,79.7788,79.6809,79.6809,8750.0
2017-07-19 14:10:00,89.56,89.6,89.52,89.56,9430.0,79.6987,79.7343,79.6631,79.6987,9430.0
2017-07-19 14:20:00,89.58,89.63,89.55,89.57,6061.0,79.7165,79.761,79.6898,79.7076,6061.0
2017-07-19 14:30:00,89.59,89.67,89.59,89.67,4952.0,79.7254,79.7966,79.7254,79.7966,4952.0
2017-07-19 14:40:00,89.67,89.69,89.64,89.66,6200.0,79.7966,79.8144,79.7699,79.7877,6200.0
2017-07-19 14:50:00,89.67,89.7,89.66,89.7,7904.0,79.7966,79.8233,79.7877,79.8233,7904.0
2017-07-19 15:00:00,89.7,89.7,89.6,89.6,10970.0,79.8233,79.8233,79.7343,79.7343,10970.0
2017-07-19 15:10:00,89.59,89.74,89.58,89.73,20267.0,79.7254,79.8589,79.7165,79.85,20267.0
2017-07-19 15:20:00,89.74,89.79,89.72,89.79,14394.0,79.8589,79.9034,79.8411,79.9034,14394.0
2017-07-19 15:30:00,89.79,89.82,89.73,89.73,19339.0,79.9034,79.9301,79.85,79.85,19339.0
2017-07-19 15:40:00,89.74,89.76,89.69,89.7,40339.0,79.8589,79.8767,79.8144,79.8233,40339.0
2017-07-19 15:50:00,89.71,89.79,89.66,89.76,55985.0,79.8322,79.9034,79.7877,79.8767,55985.0
2017-07-20 09:30:00,89.78,89.89,89.46,89.72,14778.0,79.8945,79.9924,79.6097,79.8411,14778.0
2017-07-20 09:40:00,89.68,89.71,89.41,89.44,3540.0,79.8055,79.8322,79.5652,79.5919,3540.0
2017-07-20 09:50:00,89.42,89.47,89.37,89.46,2780.0,79.5741,79.6186,79.5296,79.6097,2780.0
2017-07-20 10:00:00,89.44,89.46,89.34,89.44,5600.0,79.5919,79.6097,79.5029,79.5919,5600.0
2017-07-20 10:10:00,89.45,89.51,89.39,89.43,1901.0,79.6008,79.6542,79.5474,79.583,1901.0
2017-07-20 10:20:00,89.5,89.54,89.47,89.5,2122.0,79.6453,79.6809,79.6186,79.6453,2122.0
2017-07-20 10:30:00,89.54,89.54,89.24,89.24,5988.0,79.6809,79.6809,79.4139,79.4139,5988.0
2017-07-20 10:40:00,89.23,89.38,89.22,89.31,8100.0,79.405,79.5385,79.3961,79.4762,8100.0
2017-07-20 10:50:00,89.31,89.43,89.29,89.43,5494.0,79.4762,79.583,79.4584,79.583,5494.0
2017-07-20 11:00:00,89.4,89.52,89.37,89.46,3500.0,79.5563,79.6631,79.5296,79.6097,3500.0
2017-07-20 11:10:00,89.45,89.59,89.45,89.54,3300.0,79.6008,79.7254,79.6008,79.6809,3300.0
2017-07-20 11:20:00,89.54,89.64,89.54,89.58,3669.0,79.6809,79.7699,79.6809,79.7165,3669.0
2017-07-20 11:30:00,89.55,89.58,89.48,89.48,1951.0,79.6898,79.7165,79.6275,79.6275,1951.0
2017-07-20 11:40:00,89.46,89.59,89.45,89.54,3710.0,79.6097,79.7254,79.6008,79.6809,3710.0
2017-07-20 11:50:00,89.59,89.59,89.54,89.57,1000.0,79.7254,79.7254,79.6809,79.7076,1000.0
2017-07-20 12:00:00,89.53,89.69,89.53,89.69,3302.0,79.672,79.8144,79.672,79.8144,3302.0
2017-07-20 12:10:00,89.66,89.7,89.63,89.63,3799.0,79.7877,79.8233,79.761,79.761,3799.0
2017-07-20 12:20:00,89.61,89.63,89.57,89.63,4683.0,79.7432,79.761,79.7076,79.761,4683.0
2017-07-20 12:30:00,89.65,89.65,89.55,89.59,6901.0,79.7788,79.7788,79.6898,79.7254,6901.0
2017-07-20 12:40:00,89.6,89.66,89.6,89.66,2158.0,79.7343,79.7877,79.7343,79.7877,2158.0
2017-07-20 12:50:00,89.62,89.66,89.62,89.64,2100.0,79.7521,79.7877,79.7521,79.7699,2100.0
2017-07-20 13:00:00,89.62,89.71,89.62,89.62,2530.0,79.7521,79.8322,79.7521,79.7521,2530.0
2017-07-20 13:10:00,89.61,89.63,89.57,89.6,5104.0,79.7432,79.761,79.7076,79.7343,5104.0
2017-07-20 13:20:00,89.57,89.59,89.53,89.55,2286.0,79.7076,79.7254,79.672,79.6898,2286.0
2017-07-20 13:30:00,89.53,89.65,89.53,89.63,4321.0,79.672,79.7788,79.672,79.761,4321.0
2017-07-20 13:40:00,89.63,89.64,89.59,89.59,4001.0,79.761,79.7699,79.7254,79.7254,4001.0
2017-07-20 13:50:00,89.6,89.65,89.57,89.61,5282.0,79.7343,79.7788,79.7076,79.7432,5282.0
2017-07-20 14:00:00,89.61,89.64,89.58,89.61,4033.0,79.7432,79.7699,79.7165,79.7432,4033.0
2017-07-20 14:10:00,89.6,89.71,89.6,89.64,8906.0,79.7343,79.8322,79.7343,79.7699,8906.0
2017-07-20 14:20:00,89.66,89.66,89.63,89.63,1685.0,79.7877,79.7877,79.761,79.761,1685.0
2017-07-20 14:30:00,89.62,89.62,89.54,89.54,4420.0,79.7521,79.7521,79.6809,79.6809,4420.0
2017-07-20 14:40:00,89.53,89.63,89.53,89.63,7333.0,79.672,79.761,79.672,79.761,7333.0
2017-07-20 14:50:00,89.64,89.67,89.63,89.65,2708.0,79.7699,79.7966,79.761,79.7788,2708.0
2017-07-20 15:00:00,89.65,89.87,89.64,89.82,11629.0,79.7788,79.9746,79.7699,79.9301,11629.0
2017-07-20 15:10:00,89.81,89.9,89.76,89.76,10326.0,79.9212,80.0013,79.8767,79.8767,10326.0
2017-07-20 15:20:00,89.77,89.86,89.74,89.83,10335.0,79.8856,79.9657,79.8589,79.939,10335.0
2017-07-20 15:30:00,89.83,89.92,89.82,89.84,14303.0,79.939,80.0191,79.9301,79.9479,14303.0
2017-07-20 15:40:00,89.84,89.99,89.83,89.95,29102.0,79.9479,80.0814,79.939,80.0458,29102.0
2017-07-20 15:50:00,89.95,89.98,89.88,89.98,49863.0,80.0458,80.0725,79.9835,80.0725,49863.0
2017-07-21 09:30:00,89.99,90.0,89.64,89.93,64822.0,80.0814,80.0903,79.7699,80.028,64822.0
2017-07-21 09:40:00,89.92,90.38,89.92,90.07,22461.0,80.0191,80.4284,80.0191,80.1525,22461.0
2017-07-21 09:50:00,90.12,90.26,89.94,90.18,16052.0,80.197,80.3216,80.0369,80.2504,16052.0
2017-07-21 10:00:00,90.11,90.14,89.99,90.12,12600.0,80.1881,80.2148,80.0814,80.197,12600.0
2017-07-21 10:10:00,90.11,90.21,90.08,90.08,6534.0,80.1881,80.2771,80.1614,80.1614,6534.0
2017-07-21 10:20:00,90.11,90.28,90.11,90.23,19561.0,80.1881,80.3394,80.1881,80.2949,19561.0
2017-07-21 10:30:00,90.24,90.39,90.22,90.35,14718.0,80.3038,80.4373,80.286,80.4017,14718.0
2017-07-21 10:40:00,90.36,90.43,90.32,90.43,7312.0,80.4106,80.4729,80.375,80.4729,7312.0
2017-07-21 10:50:00,90.43,90.59,90.42,90.59,27618.0,80.4729,80.6153,80.464,80.6153,27618.0
2017-07-21 11:00:00,90.58,90.59,90.32,90.5,65790.0,80.6064,80.6153,80.375,80.5352,65790.0
2017-07-21 11:10:00,90.48,90.6,90.43,90.53,23935.0,80.5174,80.6242,80.4729,80.5619,23935.0
2017-07-21 11:20:00,90.48,90.5,90.44,90.5,18068.0,80.5174,80.5352,80.4818,80.5352,18068.0
2017-07-21 11:30:00,90.5,90.64,90.49,90.6,24195.0,80.5352,80.6598,80.5263,80.6242,24195.0
2017-07-21 11:40:00,90.59,90.64,90.58,90.61,8086.0,80.6153,80.6598,80.6064,80.6331,8086.0
2017-07-21 11:50:00,90.61,90.74,90.6,90.71,18486.0,80.6331,80.7488,80.6242,80.7221,18486.0
2017-07-21 12:00:00,90.72,90.77,90.68,90.72,12131.0,80.731,80.7755,80.6954,80.731,12131.0
2017-07-21 12:10:00,90.71,90.83,90.71,90.8,14855.0,80.7221,80.8289,80.7221,80.8022,14855.0
2017-07-21 12:20:00,90.79,90.93,90.76,90.9,18197.0,80.7933,80.9179,80.7666,80.8912,18197.0
2017-07-21 12:30:00,90.91,91.17,90.9,91.05,33447.0,80.9001,81.1314,80.8912,81.0246,33447.0
2017-07-21 12:40:00,91.02,91.37,90.99,91.36,30745.0,80.9979,81.3094,80.9712,81.3005,30745.0
2017-07-21 12:50:00,91.37,91.42,91.3,91.32,48508.0,81.3094,81.3539,81.2471,81.2649,48508.0
2017-07-21 13:00:00,91.32,91.32,90.96,90.96,16257.0,81.2649,81.2649,80.9446,80.9446,16257.0
2017-07-21 13:10:00,91.01,91.01,90.89,90.99,19247.0,80.989,80.989,80.8823,80.9712,19247.0
2017-07-21 13:20:00,90.96,91.1,90.96,91.03,20421.0,80.9446,81.0691,80.9446,81.0068,20421.0
2017-07-21 13:30:00,91.04,91.09,90.94,90.96,14622.0,81.0157,81.0602,80.9268,80.9446,14622.0
2017-07-21 13:40:00,90.92,90.96,90.86,90.86,10672.0,80.909,80.9446,80.8556,80.8556,10672.0
2017-07-21 13:50:00,90.88,90.95,90.87,90.92,17045.0,80.8734,80.9357,80.8645,80.909,17045.0
2017-07-21 14:00:00,90.91,90.92,90.68,90.68,14202.0,80.9001,80.909,80.6954,80.6954,14202.0
2017-07-21 14:10:00,90.67,90.74,90.66,90.72,14332.0,80.6865,80.7488,80.6776,80.731,14332.0
2017-07-21 14:20:00,90.72,90.72,90.55,90.59,14091.0,80.731,80.731,80.5797,80.6153,14091.0
2017-07-21 14:30:00,90.56,90.63,90.55,90.55,8399.0,80.5886,80.6509,80.5797,80.5797,8399.0
2017-07-21 14:40:00,90.55,90.63,90.5,90.59,19670.0,80.5797,80.6509,80.5352,80.6153,19670.0
2017-07-21 14:50:00,90.59,90.61,90.51,90.52,18340.0,80.6153,80.6331,80.5441,80.553,18340.0
2017-07-21 15:00:00,90.52,90.55,90.51,90.53,14621.0,80.553,80.5797,80.5441,80.5619,14621.0
2017-07-21 15:10:00,90.52,90.55,90.43,90.44,17031.0,80.553,80.5797,80.4729,80.4818,17031.0
2017-07-21 15:20:00,90.43,90.47,90.39,90.45,19266.0,80.4729,80.5085,80.4373,80.4907,19266.0
2017-07-21 15:30:00,90.45,90.5,90.42,90.5,23904.0,80.4907,80.5352,80.464,80.5352,23904.0
2017-07-21 15:40:00,90.49,90.51,90.42,90.45,31465.0,80.5263,80.5441,80.464,80.4907,31465.0
2017-07-21 15:50:00,90.45,90.54,90.45,90.52,58695.0,80.4907,80.5708,80.4907,80.553,58695.0
2017-07-24 09:30:00,90.51,91.08,90.42,90.5,10515.0,80.5441,81.0513,80.464,80.5352,10515.0
2017-07-24 09:40:00,90.38,90.57,90.2,90.2,5947.0,80.4284,80.5975,80.2682,80.2682,5947.0
2017-07-24 09:50:00,90.2,90.33,90.2,90.29,5953.0,80.2682,80.3839,80.2682,80.3483,5953.0
2017-07-24 10:00:00,90.29,90.31,90.15,90.28,21675.0,80.3483,80.3661,80.2237,80.3394,21675.0
2017-07-24 10:10:00,90.3,90.42,90.3,90.42,6471.0,80.3572,80.464,80.3572,80.464,6471.0
2017-07-24 10:20:00,90.41,90.52,90.35,90.48,9795.0,80.4551,80.553,80.4017,80.5174,9795.0
2017-07-24 10:30:00,90.5,90.55,90.43,90.52,14766.0,80.5352,80.5797,80.4729,80.553,14766.0
2017-07-24 10:40:00,90.5,90.55,90.45,90.46,5790.0,80.5352,80.5797,80.4907,80.4996,5790.0
2017-07-24 10:50:00,90.44,90.47,90.38,90.47,6900.0,80.4818,80.5085,80.4284,80.5085,6900.0
2017-07-24 11:00:00,90.46,90.46,90.39,90.44,3828.0,80.4996,80.4996,80.4373,80.4818,3828.0
2017-07-24 11:10:00,90.43,90.45,90.39,90.42,4345.0,80.4729,80.4907,80.4373,80.464,4345.0
2017-07-24 11:20:00,90.4,90.46,90.36,90.43,6219.0,80.4462,80.4996,80.4106,80.4729,6219.0
2017-07-24 11:30:00,90.48,90.59,90.47,90.59,15881.0,80.5174,80.6153,80.5085,80.6153,15881.0
2017-07-24 11:40:00,90.61,90.62,90.52,90.55,5922.0,80.6331,80.642,80.553,80.5797,5922.0
2017-07-24 11:50:00,90.52,90.61,90.52,90.6,3308.0,80.553,80.6331,80.553,80.6242,3308.0
2017-07-24 12:00:00,90.58,90.66,90.54,90.66,3762.0,80.6064,80.6776,80.5708,80.6776,3762.0
2017-07-24 12:10:00,90.64,90.7,90.64,90.69,2900.0,80.6598,80.7132,80.6598,80.7043,2900.0
2017-07-24 12:20:00,90.69,90.71,90.63,90.67,6313.0,80.7043,80.7221,80.6509,80.6865,6313.0
2017-07-24 12:30:00,90.63,90.7,90.62,90.69,3707.0,80.6509,80.7132,80.642,80.7043,3707.0
2017-07-24 12:40:00,90.68,90.68,90.54,90.55,4536.0,80.6954,80.6954,80.5708,80.5797,4536.0
2017-07-24 12:50:00,90.56,90.6,90.56,90.6,5105.0,80.5886,80.6242,80.5886,80.6242,5105.0
2017-07-24 13:00:00,90.6,90.66,90.6,90.63,4068.0,80.6242,80.6776,80.6242,80.6509,4068.0
2017-07-24 13:10:00,90.64,90.68,90.62,90.62,11268.0,80.6598,80.6954,80.642,80.642,11268.0
2017-07-24 13:20:00,90.63,90.64,90.53,90.54,6049.0,80.6509,80.6598,80.5619,80.5708,6049.0
2017-07-24 13:30:00,90.55,90.57,90.51,90.51,7214.0,80.5797,80.5975,80.5441,80.5441,7214.0
2017-07-24 13:40:00,90.52,90.53,90.48,90.52,5728.0,80.553,80.5619,80.5174,80.553,5728.0
2017-07-24 13:50:00,90.52,90.53,90.46,90.46,5469.0,80.553,80.5619,80.4996,80.4996,5469.0
2017-07-24 14:00:00,90.46,90.47,90.39,90.4,5931.0,80.4996,80.5085,80.4373,80.4462,5931.0
2017-07-24 14:10:00,90.41,90.44,90.34,90.42,11378.0,80.4551,80.4818,80.3928,80.464,11378.0
2017-07-24 14:20:00,90.41,90.41,90.37,90.37,4616.0,80.4551,80.4551,80.4195,80.4195,4616.0
2017-07-24 14:30:00,90.36,90.41,90.33,90.39,6870.0,80.4106,80.4551,80.3839,80.4373,6870.0
2017-07-24 14:40:00,90.4,90.57,90.4,90.56,7869.0,80.4462,80.5975,80.4462,80.5886,7869.0
2017-07-24 14:50:00,90.57,90.68,90.57,90.63,11449.0,80.5975,80.6954,80.5975,80.6509,11449.0
2017-07-24 15:00:00,90.62,90.7,90.55,90.7,13371.0,80.642,80.7132,80.5797,80.7132,13371.0
2017-07-24 15:10:00,90.7,90.7,90.57,90.59,13292.0,80.7132,80.7132,80.5975,80.6153,13292.0
2017-07-24 15:20:00,90.59,90.65,90.56,90.61,10763.0,80.6153,80.6687,80.5886,80.6331,10763.0
2017-07-24 15:30:00,90.63,90.65,90.56,90.65,12686.0,80.6509,80.6687,80.5886,80.6687,12686.0
2017-07-24 15:40:00,90.64,90.67,90.63,90.66,21482.0,80.6598,80.6865,80.6509,80.6776,21482.0
2017-07-24 15:50:00,90.66,90.73,90.6,90.69,48340.0,80.6776,80.7399,80.6242,80.7043,48340.0
2017-07-25 09:30:00,90.89,91.18,90.74,90.98,31960.0,80.8823,81.1403,80.7488,80.9623,31960.0
2017-07-25 09:40:00,90.98,91.08,90.65,90.69,24716.0,80.9623,81.0513,80.6687,80.7043,24716.0
2017-07-25 09:50:00,90.79,91.0,90.79,90.98,8155.0,80.7933,80.9801,80.7933,80.9623,8155.0
2017-07-25 10:00:00,90.98,91.15,90.98,91.01,4337.0,80.9623,81.1136,80.9623,80.989,4337.0
2017-07-25 10:10:00,91.05,91.41,91.05,91.41,8188.0,81.0246,81.345,81.0246,81.345,8188.0
2017-07-25 10:20:00,91.47,91.49,91.27,91.31,4485.0,81.3984,81.4162,81.2204,81.256,4485.0
2017-07-25 10:30:00,91.25,91.3,91.21,91.3,2626.0,81.2026,81.2471,81.167,81.2471,2626.0
2017-07-25 10:40:00,91.31,91.31,91.12,91.12,4293.0,81.256,81.256,81.0869,81.0869,4293.0
2017-07-25 10:50:00,91.14,91.16,90.95,91.11,6511.0,81.1047,81.1225,80.9357,81.078,6511.0
2017-07-25 11:00:00,91.13,91.36,91.13,91.24,8079.0,81.0958,81.3005,81.0958,81.1937,8079.0
2017-07-25 11:10:00,91.24,91.37,91.21,91.34,4676.0,81.1937,81.3094,81.167,81.2827,4676.0
2017-07-25 11:20:00,91.34,91.36,91.23,91.23,3464.0,81.2827,81.3005,81.1848,81.1848,3464.0
2017-07-25 11:30:00,91.25,91.25,91.17,91.23,4049.0,81.2026,81.2026,81.1314,81.1848,4049.0
2017-07-25 11:40:00,91.19,91.2,91.12,91.13,5407.0,81.1492,81.1581,81.0869,81.0958,5407.0
2017-07-25 11:50:00,91.1,91.25,91.1,91.2,5140.0,81.0691,81.2026,81.0691,81.1581,5140.0
2017-07-25 12:00:00,91.23,91.25,91.22,91.24,3398.0,81.1848,81.2026,81.1759,81.1937,3398.0
2017-07-25 12:10:00,91.23,91.32,91.22,91.31,18399.0,81.1848,81.2649,81.1759,81.256,18399.0
2017-07-25 12:20:00,91.3,91.3,91.24,91.27,4468.0,81.2471,81.2471,81.1937,81.2204,4468.0
2017-07-25 12:30:00,91.26,91.33,91.24,91.33,4113.0,81.2115,81.2738,81.1937,81.2738,4113.0
2017-07-25 12:40:00,91.34,91.34,91.28,91.33,3905.0,81.2827,81.2827,81.2293,81.2738,3905.0
2017-07-25 12:50:00,91.33,91.37,91.33,91.36,2994.0,81.2738,81.3094,81.2738,81.3005,2994.0
2017-07-25 13:00:00,91.35,91.38,91.33,91.35,6978.0,81.2916,81.3183,81.2738,81.2916,6978.0
2017-07-25 13:10:00,91.35,91.37,91.35,91.35,3000.0,81.2916,81.3094,81.2916,81.2916,3000.0
2017-07-25 13:20:00,91.36,91.44,91.34,91.44,4533.0,81.3005,81.3717,81.2827,81.3717,4533.0
2017-07-25 13:30:00,91.44,91.44,91.38,91.4,8758.0,81.3717,81.3717,81.3183,81.3361,8758.0
2017-07-25 13:40:00,91.39,91.39,91.36,91.36,4245.0,81.3272,81.3272,81.3005,81.3005,4245.0
2017-07-25 13:50:00,91.37,91.37,91.34,91.35,3676.0,81.3094,81.3094,81.2827,81.2916,3676.0
2017-07-25 14:00:00,91.35,91.39,91.32,91.39,7618.0,81.2916,81.3272,81.2649,81.3272,7618.0
2017-07-25 14:10:00,91.4,91.5,91.36,91.38,24692.0,81.3361,81.4251,81.3005,81.3183,24692.0
2017-07-25 14:20:00,91.38,91.4,91.34,91.39,6303.0,81.3183,81.3361,81.2827,81.3272,6303.0
2017-07-25 14:30:00,91.38,91.38,91.27,91.33,8308.0,81.3183,81.3183,81.2204,81.2738,8308.0
2017-07-25 14:40:00,91.34,91.39,91.32,91.34,5277.0,81.2827,81.3272,81.2649,81.2827,5277.0
2017-07-25 14:50:00,91.33,91.33,91.25,91.26,5405.0,81.2738,81.2738,81.2026,81.2115,5405.0
2017-07-25 15:00:00,91.25,91.32,91.25,91.32,9671.0,81.2026,81.2649,81.2026,81.2649,9671.0
2017-07-25 15:10:00,91.31,91.43,91.3,91.39,10994.0,81.256,81.3628,81.2471,81.3272,10994.0
2017-07-25 15:20:00,91.38,91.4,91.28,91.34,9046.0,81.3183,81.3361,81.2293,81.2827,9046.0
2017-07-25 15:30:00,91.34,91.46,91.29,91.32,35948.0,81.2827,81.3895,81.2382,81.2649,35948.0
2017-07-25 15:40:00,91.32,91.42,91.31,91.42,54830.0,81.2649,81.3539,81.256,81.3539,54830.0
2017-07-25 15:50:00,91.41,91.44,91.37,91.38,45142.0,81.345,81.3717,81.3094,81.3183,45142.0
2017-07-26 09:30:00,91.51,91.56,91.23,91.5,12973.0,81.434,81.4785,81.1848,81.4251,12973.0
2017-07-26 09:40:00,91.38,91.43,91.33,91.34,5100.0,81.3183,81.3628,81.2738,81.2827,5100.0
2017-07-26 09:50:00,91.44,91.51,91.32,91.47,4574.0,81.3717,81.434,81.2649,81.3984,4574.0
2017-07-26 10:00:00,91.49,91.92,91.49,91.88,10616.0,81.4162,81.7988,81.4162,81.7633,10616.0
2017-07-26 10:10:00,91.84,92.09,91.83,92.08,16541.0,81.7277,81.9501,81.7188,81.9412,16541.0
2017-07-26 10:20:00,92.06,92.19,92.01,92.11,17418.0,81.9234,82.0391,81.8789,81.9679,17418.0
2017-07-26 10:30:00,92.1,92.16,91.89,91.9,15518.0,81.959,82.0124,81.7722,81.7811,15518.0
2017-07-26 10:40:00,91.91,91.91,91.69,91.73,3954.0,81.7899,81.7899,81.5942,81.6298,3954.0
2017-07-26 10:50:00,91.71,91.71,91.58,91.58,3122.0,81.612,81.612,81.4963,81.4963,3122.0
2017-07-26 11:00:00,91.59,91.59,91.48,91.51,11100.0,81.5052,81.5052,81.4073,81.434,11100.0
2017-07-26 11:10:00,91.52,91.56,91.45,91.52,6306.0,81.4429,81.4785,81.3806,81.4429,6306.0
2017-07-26 11:20:00,91.54,91.56,91.5,91.52,10098.0,81.4607,81.4785,81.4251,81.4429,10098.0
2017-07-26 11:30:00,91.53,91.62,91.52,91.53,4923.0,81.4518,81.5319,81.4429,81.4518,4923.0
2017-07-26 11:40:00,91.52,91.65,91.52,91.64,6496.0,81.4429,81.5586,81.4429,81.5497,6496.0
2017-07-26 11:50:00,91.62,91.62,91.56,91.56,6264.0,81.5319,81.5319,81.4785,81.4785,6264.0
2017-07-26 12:00:00,91.56,91.56,91.45,91.47,6561.0,81.4785,81.4785,81.3806,81.3984,6561.0
2017-07-26 12:10:00,91.47,91.49,91.45,91.48,4216.0,81.3984,81.4162,81.3806,81.4073,4216.0
2017-07-26 12:20:00,91.48,91.55,91.48,91.53,10231.0,81.4073,81.4696,81.4073,81.4518,10231.0
2017-07-26 12:30:00,91.5,91.54,91.46,91.46,5545.0,81.4251,81.4607,81.3895,81.3895,5545.0
2017-07-26 12:40:00,91.46,91.56,91.44,91.55,7710.0,81.3895,81.4785,81.3717,81.4696,7710.0
2017-07-26 12:50:00,91.59,91.62,91.56,91.6,5200.0,81.5052,81.5319,81.4785,81.5141,5200.0
2017-07-26 13:00:00,91.59,91.62,91.47,91.52,8205.0,81.5052,81.5319,81.3984,81.4429,8205.0
2017-07-26 13:10:00,91.49,91.49,91.46,91.47,5701.0,81.4162,81.4162,81.3895,81.3984,5701.0
2017-07-26 13:20:00,91.49,91.66,91.47,91.58,5792.0,81.4162,81.5675,81.3984,81.4963,5792.0
2017-07-26 13:30:00,91.59,91.59,91.5,91.5,3511.0,81.5052,81.5052,81.4251,81.4251,3511.0
2017-07-26 13:40:00,91.51,91.58,91.5,91.51,5046.0,81.434,81.4963,81.4251,81.434,5046.0
2017-07-26 13:50:00,91.52,91.55,91.45,91.48,4675.0,81.4429,81.4696,81.3806,81.4073,4675.0
2017-07-26 14:00:00,91.48,91.61,91.45,91.54,11996.0,81.4073,81.523,81.3806,81.4607,11996.0
2017-07-26 14:10:00,91.56,91.61,91.53,91.53,7523.0,81.4785,81.523,81.4518,81.4518,7523.0
2017-07-26 14:20:00,91.53,91.53,91.46,91.49,16156.0,81.4518,81.4518,81.3895,81.4162,16156.0
2017-07-26 14:30:00,91.48,91.5,91.43,91.43,10949.0,81.4073,81.4251,81.3628,81.3628,10949.0
2017-07-26 14:40:00,91.44,91.61,91.44,91.59,14232.0,81.3717,81.523,81.3717,81.5052,14232.0
2017-07-26 14:50:00,91.58,91.58,91.44,91.48,20755.0,81.4963,81.4963,81.3717,81.4073,20755.0
2017-07-26 15:00:00,91.48,91.53,91.45,91.5,16912.0,81.4073,81.4518,81.3806,81.4251,16912.0
2017-07-26 15:10:00,91.53,91.53,91.4,91.45,24663.0,81.4518,81.4518,81.3361,81.3806,24663.0
2017-07-26 15:20:00,91.45,91.57,91.45,91.55,18492.0,81.3806,81.4874,81.3806,81.4696,18492.0
2017-07-26 15:30:00,91.54,91.71,91.54,91.71,19554.0,81.4607,81.612,81.4607,81.612,19554.0
2017-07-26 15:40:00,91.7,91.8,91.56,91.67,45480.0,81.6031,81.6921,81.4785,81.5764,45480.0
2017-07-26 15:50:00,91.67,91.88,91.66,91.85,89750.0,81.5764,81.7633,81.5675,81.7366,89750.0
2017-07-27 09:30:00,91.99,91.99,91.63,91.75,12737.0,81.8611,81.8611,81.5408,81.6476,12737.0
2017-07-27 09:40:00,91.8,91.82,91.71,91.72,4300.0,81.6921,81.7099,81.612,81.6209,4300.0
2017-07-27 09:50:00,91.74,92.05,91.7,92.02,19913.0,81.6387,81.9145,81.6031,81.8878,19913.0
2017-07-27 10:00:00,92.05,92.14,91.93,92.14,12329.0,81.9145,81.9946,81.8077,81.9946,12329.0
2017-07-27 10:10:00,92.13,92.14,92.05,92.08,4400.0,81.9857,81.9946,81.9145,81.9412,4400.0
2017-07-27 10:20:00,92.09,92.24,92.09,92.24,4473.0,81.9501,82.0836,81.9501,82.0836,4473.0
2017-07-27 10:30:00,92.3,92.3,92.25,92.3,8807.0,82.137,82.137,82.0925,82.137,8807.0
2017-07-27 10:40:00,92.28,92.32,92.27,92.32,5193.0,82.1192,82.1548,82.1103,82.1548,5193.0
2017-07-27 10:50:00,92.3,92.31,92.15,92.17,10106.0,82.137,82.1459,82.0035,82.0213,10106.0
2017-07-27 11:00:00,92.18,92.29,92.08,92.29,17304.0,82.0302,82.1281,81.9412,82.1281,17304.0
2017-07-27 11:10:00,92.29,92.31,92.27,92.27,5203.0,82.1281,82.1459,82.1103,82.1103,5203.0
2017-07-27 11:20:00,92.27,92.27,92.2,92.21,6537.0,82.1103,82.1103,82.048,82.0569,6537.0
2017-07-27 11:30:00,92.19,92.3,92.19,92.27,6855.0,82.0391,82.137,82.0391,82.1103,6855.0
2017-07-27 11:40:00,92.28,92.3,92.21,92.23,2600.0,82.1192,82.137,82.0569,82.0747,2600.0
2017-07-27 11:50:00,92.23,92.27,92.2,92.23,7482.0,82.0747,82.1103,82.048,82.0747,7482.0
2017-07-27 12:00:00,92.23,92.24,92.05,92.05,6200.0,82.0747,82.0836,81.9145,81.9145,6200.0
2017-07-27 12:10:00,92.02,92.05,91.98,91.98,2300.0,81.8878,81.9145,81.8522,81.8522,2300.0
2017-07-27 12:20:00,92.0,92.03,91.96,91.99,35638.0,81.87,81.8967,81.8344,81.8611,35638.0
2017-07-27 12:30:00,91.98,92.0,91.8,91.81,12916.0,81.8522,81.87,81.6921,81.701,12916.0
2017-07-27 12:40:00,91.79,91.85,91.71,91.84,8808.0,81.6832,81.7366,81.612,81.7277,8808.0
2017-07-27 12:50:00,91.8,91.8,91.38,91.43,9259.0,81.6921,81.6921,81.3183,81.3628,9259.0
2017-07-27 13:00:00,91.45,91.56,91.38,91.56,17182.0,81.3806,81.4785,81.3183,81.4785,17182.0
2017-07-27 13:10:00,91.59,91.64,91.54,91.6,24840.0,81.5052,81.5497,81.4607,81.5141,24840.0
2017-07-27 13:20:00,91.59,91.64,91.51,91.62,42373.0,81.5052,81.5497,81.434,81.5319,42373.0
2017-07-27 13:30:00,91.66,91.8,91.63,91.69,35030.0,81.5675,81.6921,81.5408,81.5942,35030.0
2017-07-27 13:40:00,91.73,92.0,91.71,91.83,23099.0,81.6298,81.87,81.612,81.7188,23099.0
2017-07-27 13:50:00,91.86,91.87,91.75,91.79,23510.0,81.7455,81.7544,81.6476,81.6832,23510.0
2017-07-27 14:00:00,91.82,91.87,91.74,91.82,12889.0,81.7099,81.7544,81.6387,81.7099,12889.0
2017-07-27 14:10:00,91.82,91.89,91.81,91.85,5157.0,81.7099,81.7722,81.701,81.7366,5157.0
2017-07-27 14:20:00,91.86,91.86,91.74,91.84,8902.0,81.7455,81.7455,81.6387,81.7277,8902.0
2017-07-27 14:30:00,91.86,91.95,91.85,91.92,12704.0,81.7455,81.8255,81.7366,81.7988,12704.0
2017-07-27 14:40:00,91.94,91.94,91.76,91.81,8900.0,81.8166,81.8166,81.6565,81.701,8900.0
2017-07-27 14:50:00,91.83,91.88,91.79,91.86,4437.0,81.7188,81.7633,81.6832,81.7455,4437.0
2017-07-27 15:00:00,91.88,91.92,91.83,91.85,10511.0,81.7633,81.7988,81.7188,81.7366,10511.0
2017-07-27 15:10:00,91.83,91.92,91.83,91.88,5985.0,81.7188,81.7988,81.7188,81.7633,5985.0
2017-07-27 15:20:00,91.87,91.91,91.85,91.89,10511.0,81.7544,81.7899,81.7366,81.7722,10511.0
2017-07-27 15:30:00,91.88,92.06,91.87,92.06,12990.0,81.7633,81.9234,81.7544,81.9234,12990.0
2017-07-27 15:40:00,92.06,92.16,92.04,92.1,20056.0,81.9234,82.0124,81.9056,81.959,20056.0
2017-07-27 15:50:00,92.11,92.25,92.08,92.21,60654.0,81.9679,82.0925,81.9412,82.0569,60654.0
2017-07-28 09:30:00,91.99,92.5,91.99,92.25,13047.0,81.8611,82.315,81.8611,82.0925,13047.0
2017-07-28 09:40:00,92.23,92.54,92.23,92.45,5710.0,82.0747,82.3506,82.0747,82.2705,5710.0
2017-07-28 09:50:00,92.48,92.48,92.26,92.47,10103.0,82.2972,82.2972,82.1014,82.2883,10103.0
2017-07-28 10:00:00,92.44,92.67,92.4,92.63,7260.0,82.2616,82.4663,82.226,82.4307,7260.0
2017-07-28 10:10:00,92.58,92.63,92.52,92.55,22837.0,82.3862,82.4307,82.3328,82.3595,22837.0
2017-07-28 10:20:00,92.5,92.52,92.28,92.28,104793.0,82.315,82.3328,82.1192,82.1192,104793.0
2017-07-28 10:30:00,92.32,92.38,92.02,92.18,66341.0,82.1548,82.2082,81.8878,82.0302,66341.0
2017-07-28 10:40:00,92.15,92.24,92.08,92.1,229780.0,82.0035,82.0836,81.9412,81.959,229780.0
2017-07-28 10:50:00,92.11,92.14,91.72,91.72,12967.0,81.9679,81.9946,81.6209,81.6209,12967.0
2017-07-28 11:00:00,91.77,91.78,91.22,91.36,33432.0,81.6654,81.6743,81.1759,81.3005,33432.0
2017-07-28 11:10:00,91.34,91.52,91.34,91.36,3800.0,81.2827,81.4429,81.2827,81.3005,3800.0
2017-07-28 11:20:00,91.37,91.37,91.26,91.29,7163.0,81.3094,81.3094,81.2115,81.2382,7163.0
2017-07-28 11:30:00,91.28,91.4,91.23,91.39,11381.0,81.2293,81.3361,81.1848,81.3272,11381.0
2017-07-28 11:40:00,91.4,91.4,91.3,91.31,5128.0,81.3361,81.3361,81.2471,81.256,5128.0
2017-07-28 11:50:00,91.3,91.45,91.28,91.45,9155.0,81.2471,81.3806,81.2293,81.3806,9155.0
2017-07-28 12:00:00,91.45,91.47,91.44,91.45,4086.0,81.3806,81.3984,81.3717,81.3806,4086.0
2017-07-28 12:10:00,91.44,91.44,91.32,91.32,3288.0,81.3717,81.3717,81.2649,81.2649,3288.0
2017-07-28 12:20:00,91.32,91.35,91.27,91.28,6998.0,81.2649,81.2916,81.2204,81.2293,6998.0
2017-07-28 12:30:00,91.29,91.32,91.27,91.3,4398.0,81.2382,81.2649,81.2204,81.2471,4398.0
2017-07-28 12:40:00,91.28,91.28,91.08,91.12,24032.0,81.2293,81.2293,81.0513,81.0869,24032.0
2017-07-28 12:50:00,91.13,91.16,91.06,91.08,10058.0,81.0958,81.1225,81.0335,81.0513,10058.0
2017-07-28 13:00:00,91.07,91.17,91.06,91.14,16391.0,81.0424,81.1314,81.0335,81.1047,16391.0
2017-07-28 13:10:00,91.17,91.21,91.14,91.2,4940.0,81.1314,81.167,81.1047,81.1581,4940.0
2017-07-28 13:20:00,91.2,91.21,91.08,91.15,20027.0,81.1581,81.167,81.0513,81.1136,20027.0
2017-07-28 13:30:00,91.15,91.21,91.1,91.17,11602.0,81.1136,81.167,81.0691,81.1314,11602.0
2017-07-28 13:40:00,91.15,91.19,91.01,91.13,22733.0,81.1136,81.1492,80.989,81.0958,22733.0
2017-07-28 13:50:00,91.13,91.14,91.02,91.03,4753.0,81.0958,81.1047,80.9979,81.0068,4753.0
2017-07-28 14:00:00,91.05,91.14,91.03,91.13,6817.0,81.0246,81.1047,81.0068,81.0958,6817.0
2017-07-28 14:10:00,91.15,91.34,91.13,91.34,7638.0,81.1136,81.2827,81.0958,81.2827,7638.0
2017-07-28 14:20:00,91.34,91.43,91.31,91.36,9807.0,81.2827,81.3628,81.256,81.3005,9807.0
2017-07-28 14:30:00,91.36,91.36,91.29,91.33,6820.0,81.3005,81.3005,81.2382,81.2738,6820.0
2017-07-28 14:40:00,91.34,91.34,91.27,91.33,10904.0,81.2827,81.2827,81.2204,81.2738,10904.0
2017-07-28 14:50:00,91.31,91.38,91.3,91.36,13912.0,81.256,81.3183,81.2471,81.3005,13912.0
2017-07-28 15:00:00,91.36,91.37,91.3,91.33,5520.0,81.3005,81.3094,81.2471,81.2738,5520.0
2017-07-28 15:10:00,91.32,91.35,91.23,91.28,7486.0,81.2649,81.2916,81.1848,81.2293,7486.0
2017-07-28 15:20:00,91.26,91.3,91.24,91.26,6416.0,81.2115,81.2471,81.1937,81.2115,6416.0
2017-07-28 15:30:00,91.27,91.27,91.11,91.11,19597.0,81.2204,81.2204,81.078,81.078,19597.0
2017-07-28 15:40:00,91.11,91.17,91.1,91.13,16182.0,81.078,81.1314,81.0691,81.0958,16182.0
2017-07-28 15:50:00,91.14,91.15,91.0,91.01,50412.0,81.1047,81.1136,80.9801,80.989,50412.0
2017-07-31 09:30:00,91.22,91.45,90.92,90.92,11293.0,81.1759,81.3806,80.909,80.909,11293.0
2017-07-31 09:40:00,90.95,90.95,90.7,90.78,9473.0,80.9357,80.9357,80.7132,80.7844,9473.0
2017-07-31 09:50:00,90.81,90.86,90.68,90.68,6800.0,80.8111,80.8556,80.6954,80.6954,6800.0
2017-07-31 10:00:00,90.7,90.77,90.63,90.68,6397.0,80.7132,80.7755,80.6509,80.6954,6397.0
2017-07-31 10:10:00,90.69,90.79,90.62,90.62,11250.0,80.7043,80.7933,80.642,80.642,11250.0
2017-07-31 10:20:00,90.6,90.61,90.46,90.56,17281.0,80.6242,80.6331,80.4996,80.5886,17281.0
2017-07-31 10:30:00,90.55,90.55,90.49,90.53,8484.0,80.5797,80.5797,80.5263,80.5619,8484.0
2017-07-31 10:40:00,90.54,90.67,90.47,90.49,12507.0,80.5708,80.6865,80.5085,80.5263,12507.0
2017-07-31 10:50:00,90.49,90.49,90.21,90.22,20104.0,80.5263,80.5263,80.2771,80.286,20104.0
2017-07-31 11:00:00,90.22,90.33,90.15,90.15,20333.0,80.286,80.3839,80.2237,80.2237,20333.0
2017-07-31 11:10:00,90.16,90.19,90.01,90.03,29444.0,80.2326,80.2593,80.0992,80.117,29444.0
2017-07-31 11:20:00,90.0,90.18,89.74,90.11,41300.0,80.0903,80.2504,79.8589,80.1881,41300.0
2017-07-31 11:30:00,90.11,90.31,90.07,90.31,10550.0,80.1881,80.3661,80.1525,80.3661,10550.0
2017-07-31 11:40:00,90.34,90.48,90.3,90.3,7104.0,80.3928,80.5174,80.3572,80.3572,7104.0
2017-07-31 11:50:00,90.29,90.36,90.27,90.33,8840.0,80.3483,80.4106,80.3305,80.3839,8840.0
2017-07-31 12:00:00,90.29,90.3,90.2,90.2,5520.0,80.3483,80.3572,80.2682,80.2682,5520.0
2017-07-31 12:10:00,90.18,90.19,90.07,90.19,10545.0,80.2504,80.2593,80.1525,80.2593,10545.0
2017-07-31 12:20:00,90.19,90.19,90.05,90.05,6960.0,80.2593,80.2593,80.1348,80.1348,6960.0
2017-07-31 12:30:00,90.08,90.1,89.99,90.0,8844.0,80.1614,80.1792,80.0814,80.0903,8844.0
2017-07-31 12:40:00,89.99,90.2,89.99,90.03,9394.0,80.0814,80.2682,80.0814,80.117,9394.0
2017-07-31 12:50:00,90.04,90.11,90.04,90.11,6392.0,80.1259,80.1881,80.1259,80.1881,6392.0
2017-07-31 13:00:00,90.07,90.17,90.01,90.17,10848.0,80.1525,80.2415,80.0992,80.2415,10848.0
2017-07-31 13:10:00,90.17,90.17,90.11,90.17,6597.0,80.2415,80.2415,80.1881,80.2415,6597.0
2017-07-31 13:20:00,90.17,90.26,90.17,90.22,8737.0,80.2415,80.3216,80.2415,80.286,8737.0
2017-07-31 13:30:00,90.21,90.22,90.13,90.17,7500.0,80.2771,80.286,80.2059,80.2415,7500.0
2017-07-31 13:40:00,90.19,90.29,90.18,90.28,8577.0,80.2593,80.3483,80.2504,80.3394,8577.0
2017-07-31 13:50:00,90.28,90.32,90.2,90.32,8462.0,80.3394,80.375,80.2682,80.375,8462.0
2017-07-31 14:00:00,90.35,90.35,90.23,90.24,12206.0,80.4017,80.4017,80.2949,80.3038,12206.0
2017-07-31 14:10:00,90.25,90.54,90.25,90.54,11136.0,80.3127,80.5708,80.3127,80.5708,11136.0
2017-07-31 14:20:00,90.53,90.57,90.47,90.48,13413.0,80.5619,80.5975,80.5085,80.5174,13413.0
2017-07-31 14:30:00,90.48,90.51,90.36,90.51,17452.0,80.5174,80.5441,80.4106,80.5441,17452.0
2017-07-31 14:40:00,90.48,90.51,90.41,90.45,14445.0,80.5174,80.5441,80.4551,80.4907,14445.0
2017-07-31 14:50:00,90.45,90.51,90.45,90.49,11190.0,80.4907,80.5441,80.4907,80.5263,11190.0
2017-07-31 15:00:00,90.5,90.64,90.49,90.55,18309.0,80.5352,80.6598,80.5263,80.5797,18309.0
2017-07-31 15:10:00,90.55,90.71,90.5,90.71,27523.0,80.5797,80.7221,80.5352,80.7221,27523.0
2017-07-31 15:20:00,90.71,90.9,90.71,90.86,23220.0,80.7221,80.8912,80.7221,80.8556,23220.0
2017-07-31 15:30:00,90.88,90.88,90.77,90.77,18799.0,80.8734,80.8734,80.7755,80.7755,18799.0
2017-07-31 15:40:00,90.77,90.87,90.75,90.77,30868.0,80.7755,80.8645,80.7577,80.7755,30868.0
2017-07-31 15:50:00,90.77,90.78,90.64,90.69,50387.0,80.7755,80.7844,80.6598,80.7043,50387.0
2017-08-01 09:30:00,90.96,91.26,90.9,91.02,13086.0,80.9446,81.2115,80.8912,80.9979,13086.0
2017-08-01 09:40:00,90.97,91.2,90.94,91.17,7957.0,80.9535,81.1581,80.9268,81.1314,7957.0
2017-08-01 09:50:00,91.12,91.13,90.9,91.03,18184.0,81.0869,81.0958,80.8912,81.0068,18184.0
2017-08-01 10:00:00,91.03,91.46,90.94,91.46,24071.0,81.0068,81.3895,80.9268,81.3895,24071.0
2017-08-01 10:10:00,91.47,91.53,91.36,91.49,20977.0,81.3984,81.4518,81.3005,81.4162,20977.0
2017-08-01 10:20:00,91.45,91.53,91.22,91.38,31405.0,81.3806,81.4518,81.1759,81.3183,31405.0
2017-08-01 10:30:00,91.38,91.5,91.32,91.5,8999.0,81.3183,81.4251,81.2649,81.4251,8999.0
2017-08-01 10:40:00,91.56,91.82,91.48,91.82,9303.0,81.4785,81.7099,81.4073,81.7099,9303.0
2017-08-01 10:50:00,91.9,91.95,91.76,91.76,16385.0,81.7811,81.8255,81.6565,81.6565,16385.0
2017-08-01 11:00:00,91.75,91.84,91.75,91.78,14362.0,81.6476,81.7277,81.6476,81.6743,14362.0
2017-08-01 11:10:00,91.77,91.81,91.7,91.81,10605.0,81.6654,81.701,81.6031,81.701,10605.0
2017-08-01 11:20:00,91.81,91.97,91.78,91.95,13059.0,81.701,81.8433,81.6743,81.8255,13059.0
2017-08-01 11:30:00,91.96,92.17,91.95,92.15,11160.0,81.8344,82.0213,81.8255,82.0035,11160.0
2017-08-01 11:40:00,92.16,92.16,91.91,91.95,16466.0,82.0124,82.0124,81.7899,81.8255,16466.0
2017-08-01 11:50:00,91.95,92.01,91.76,91.92,25995.0,81.8255,81.8789,81.6565,81.7988,25995.0
2017-08-01 12:00:00,91.87,91.87,91.75,91.77,6981.0,81.7544,81.7544,81.6476,81.6654,6981.0
2017-08-01 12:10:00,91.8,91.84,91.72,91.82,9573.0,81.6921,81.7277,81.6209,81.7099,9573.0
2017-08-01 12:20:00,91.81,91.87,91.81,91.87,9325.0,81.701,81.7544,81.701,81.7544,9325.0
2017-08-01 12:30:00,91.85,91.9,91.84,91.88,8850.0,81.7366,81.7811,81.7277,81.7633,8850.0
2017-08-01 12:40:00,91.87,92.07,91.81,92.04,12682.0,81.7544,81.9323,81.701,81.9056,12682.0
2017-08-01 12:50:00,92.06,92.14,92.04,92.07,29100.0,81.9234,81.9946,81.9056,81.9323,29100.0
2017-08-01 13:00:00,92.07,92.09,91.82,91.88,13400.0,81.9323,81.9501,81.7099,81.7633,13400.0
2017-08-01 13:10:00,91.87,91.88,91.79,91.86,7543.0,81.7544,81.7633,81.6832,81.7455,7543.0
2017-08-01 13:20:00,91.88,91.92,91.78,91.81,6108.0,81.7633,81.7988,81.6743,81.701,6108.0
2017-08-01 13:30:00,91.81,91.85,91.81,91.81,3931.0,81.701,81.7366,81.701,81.701,3931.0
2017-08-01 13:40:00,91.81,91.81,91.75,91.76,7338.0,81.701,81.701,81.6476,81.6565,7338.0
2017-08-01 13:50:00,91.77,91.8,91.75,91.77,5573.0,81.6654,81.6921,81.6476,81.6654,5573.0
2017-08-01 14:00:00,91.79,91.8,91.73,91.73,8539.0,81.6832,81.6921,81.6298,81.6298,8539.0
2017-08-01 14:10:00,91.7,91.72,91.66,91.71,4790.0,81.6031,81.6209,81.5675,81.612,4790.0
2017-08-01 14:20:00,91.69,91.72,91.63,91.67,8440.0,81.5942,81.6209,81.5408,81.5764,8440.0
2017-08-01 14:30:00,91.67,91.75,91.67,91.74,6600.0,81.5764,81.6476,81.5764,81.6387,6600.0
2017-08-01 14:40:00,91.74,91.78,91.72,91.72,10215.0,81.6387,81.6743,81.6209,81.6209,10215.0
2017-08-01 14:50:00,91.72,91.72,91.67,91.71,10261.0,81.6209,81.6209,81.5764,81.612,10261.0
2017-08-01 15:00:00,91.71,91.75,91.67,91.7,11617.0,81.612,81.6476,81.5764,81.6031,11617.0
2017-08-01 15:10:00,91.71,91.82,91.71,91.81,11520.0,81.612,81.7099,81.612,81.701,11520.0
2017-08-01 15:20:00,91.79,91.84,91.79,91.83,6866.0,81.6832,81.7277,81.6832,81.7188,6866.0
2017-08-01 15:30:00,91.83,91.88,91.79,91.88,12289.0,81.7188,81.7633,81.6832,81.7633,12289.0
2017-08-01 15:40:00,91.87,91.91,91.83,91.85,22822.0,81.7544,81.7899,81.7188,81.7366,22822.0
2017-08-01 15:50:00,91.85,91.99,91.83,91.94,46030.0,81.7366,81.8611,81.7188,81.8166,46030.0
2017-08-02 09:30:00,91.9,91.99,91.82,91.84,7913.0,81.7811,81.8611,81.7099,81.7277,7913.0
2017-08-02 09:40:00,91.8,91.83,91.68,91.73,3267.0,81.6921,81.7188,81.5853,81.6298,3267.0
2017-08-02 09:50:00,91.69,91.74,91.59,91.66,6523.0,81.5942,81.6387,81.5052,81.5675,6523.0
2017-08-02 10:00:00,91.61,91.65,91.53,91.62,4495.0,81.523,81.5586,81.4518,81.5319,4495.0
2017-08-02 10:10:00,91.64,91.69,91.48,91.5,4616.0,81.5497,81.5942,81.4073,81.4251,4616.0
2017-08-02 10:20:00,91.45,91.48,91.37,91.41,8306.0,81.3806,81.4073,81.3094,81.345,8306.0
2017-08-02 10:30:00,91.41,91.48,91.39,91.45,3907.0,81.345,81.4073,81.3272,81.3806,3907.0
2017-08-02 10:40:00,91.42,91.42,91.23,91.34,6166.0,81.3539,81.3539,81.1848,81.2827,6166.0
2017-08-02 10:50:00,91.32,91.39,91.11,91.11,9367.0,81.2649,81.3272,81.078,81.078,9367.0
2017-08-02 11:00:00,91.08,91.15,91.0,91.02,5207.0,81.0513,81.1136,80.9801,80.9979,5207.0
2017-08-02 11:10:00,91.02,91.08,90.99,91.05,7551.0,80.9979,81.0513,80.9712,81.0246,7551.0
2017-08-02 11:20:00,91.06,91.08,91.03,91.03,7549.0,81.0335,81.0513,81.0068,81.0068,7549.0
2017-08-02 11:30:00,91.03,91.03,90.81,90.94,14249.0,81.0068,81.0068,80.8111,80.9268,14249.0
2017-08-02 11:40:00,90.93,91.08,90.92,91.03,16119.0,80.9179,81.0513,80.909,81.0068,16119.0
2017-08-02 11:50:00,91.02,91.03,90.99,90.99,22117.0,80.9979,81.0068,80.9712,80.9712,22117.0
2017-08-02 12:00:00,91.0,91.02,90.9,90.9,14966.0,80.9801,80.9979,80.8912,80.8912,14966.0
2017-08-02 12:10:00,90.89,90.89,90.82,90.83,2415.0,80.8823,80.8823,80.82,80.8289,2415.0
2017-08-02 12:20:00,90.86,90.86,90.73,90.73,10686.0,80.8556,80.8556,80.7399,80.7399,10686.0
2017-08-02 12:30:00,90.72,90.78,90.69,90.71,6266.0,80.731,80.7844,80.7043,80.7221,6266.0
2017-08-02 12:40:00,90.71,90.78,90.69,90.75,6591.0,80.7221,80.7844,80.7043,80.7577,6591.0
2017-08-02 12:50:00,90.73,90.74,90.54,90.61,15926.0,80.7399,80.7488,80.5708,80.6331,15926.0
2017-08-02 13:00:00,90.62,90.64,90.51,90.51,4568.0,80.642,80.6598,80.5441,80.5441,4568.0
2017-08-02 13:10:00,90.56,90.62,90.53,90.62,3700.0,80.5886,80.642,80.5619,80.642,3700.0
2017-08-02 13:20:00,90.61,90.68,90.58,90.65,5582.0,80.6331,80.6954,80.6064,80.6687,5582.0
2017-08-02 13:30:00,90.64,90.74,90.61,90.72,8129.0,80.6598,80.7488,80.6331,80.731,8129.0
2017-08-02 13:40:00,90.75,90.88,90.75,90.86,6864.0,80.7577,80.8734,80.7577,80.8556,6864.0
2017-08-02 13:50:00,90.83,90.84,90.74,90.76,5935.0,80.8289,80.8378,80.7488,80.7666,5935.0
2017-08-02 14:00:00,90.74,90.77,90.71,90.73,6771.0,80.7488,80.7755,80.7221,80.7399,6771.0
2017-08-02 14:10:00,90.72,90.78,90.7,90.73,7449.0,80.731,80.7844,80.7132,80.7399,7449.0
2017-08-02 14:20:00,90.73,90.75,90.68,90.7,8846.0,80.7399,80.7577,80.6954,80.7132,8846.0
2017-08-02 14:30:00,90.71,90.77,90.69,90.74,9882.0,80.7221,80.7755,80.7043,80.7488,9882.0
2017-08-02 14:40:00,90.73,90.74,90.66,90.69,9257.0,80.7399,80.7488,80.6776,80.7043,9257.0
2017-08-02 14:50:00,90.69,90.71,90.66,90.68,10901.0,80.7043,80.7221,80.6776,80.6954,10901.0
2017-08-02 15:00:00,90.66,90.69,90.6,90.62,14441.0,80.6776,80.7043,80.6242,80.642,14441.0
2017-08-02 15:10:00,90.61,90.64,90.58,90.59,19212.0,80.6331,80.6598,80.6064,80.6153,19212.0
2017-08-02 15:20:00,90.58,90.59,90.45,90.46,18702.0,80.6064,80.6153,80.4907,80.4996,18702.0
2017-08-02 15:30:00,90.44,90.46,90.33,90.33,23661.0,80.4818,80.4996,80.3839,80.3839,23661.0
2017-08-02 15:40:00,90.35,90.46,90.31,90.45,37681.0,80.4017,80.4996,80.3661,80.4907,37681.0
2017-08-02 15:50:00,90.45,90.52,90.43,90.43,62855.0,80.4907,80.553,80.4729,80.4729,62855.0
2017-08-03 09:30:00,90.51,91.08,90.32,91.04,11277.0,80.5441,81.0513,80.375,81.0157,11277.0
2017-08-03 09:40:00,91.04,91.04,90.73,90.84,6185.0,81.0157,81.0157,80.7399,80.8378,6185.0
2017-08-03 09:50:00,90.8,90.81,90.36,90.44,13089.0,80.8022,80.8111,80.4106,80.4818,13089.0
2017-08-03 10:00:00,90.43,90.95,90.43,90.91,25260.0,80.4729,80.9357,80.4729,80.9001,25260.0
2017-08-03 10:10:00,90.88,91.12,90.81,91.07,20721.0,80.8734,81.0869,80.8111,81.0424,20721.0
2017-08-03 10:20:00,91.03,91.18,90.9,90.9,14290.0,81.0068,81.1403,80.8912,80.8912,14290.0
2017-08-03 10:30:00,90.89,90.94,90.62,90.62,11066.0,80.8823,80.9268,80.642,80.642,11066.0
2017-08-03 10:40:00,90.61,90.62,90.41,90.45,15696.0,80.6331,80.642,80.4551,80.4907,15696.0
2017-08-03 10:50:00,90.45,90.47,90.27,90.34,16336.0,80.4907,80.5085,80.3305,80.3928,16336.0
2017-08-03 11:00:00,90.34,90.77,90.23,90.72,36210.0,80.3928,80.7755,80.2949,80.731,36210.0
2017-08-03 11:10:00,90.75,90.8,90.49,90.57,15547.0,80.7577,80.8022,80.5263,80.5975,15547.0
2017-08-03 11:20:00,90.54,90.82,90.49,90.53,16737.0,80.5708,80.82,80.5263,80.5619,16737.0
2017-08-03 11:30:00,90.5,90.67,90.4,90.44,14294.0,80.5352,80.6865,80.4462,80.4818,14294.0
2017-08-03 11:40:00,90.43,90.45,90.32,90.43,11545.0,80.4729,80.4907,80.375,80.4729,11545.0
2017-08-03 11:50:00,90.42,90.7,90.4,90.68,18627.0,80.464,80.7132,80.4462,80.6954,18627.0
2017-08-03 12:00:00,90.69,91.06,90.69,91.05,31308.0,80.7043,81.0335,80.7043,81.0246,31308.0
2017-08-03 12:10:00,91.06,91.14,90.93,91.09,12891.0,81.0335,81.1047,80.9179,81.0602,12891.0
2017-08-03 12:20:00,91.1,91.3,91.04,91.21,14810.0,81.0691,81.2471,81.0157,81.167,14810.0
2017-08-03 12:30:00,91.24,91.25,91.05,91.05,7157.0,81.1937,81.2026,81.0246,81.0246,7157.0
2017-08-03 12:40:00,91.03,91.07,90.97,90.97,5453.0,81.0068,81.0424,80.9535,80.9535,5453.0
2017-08-03 12:50:00,90.95,91.0,90.87,90.95,6012.0,80.9357,80.9801,80.8645,80.9357,6012.0
2017-08-03 13:00:00,90.95,91.35,90.95,91.27,28063.0,80.9357,81.2916,80.9357,81.2204,28063.0
2017-08-03 13:10:00,91.25,91.27,91.05,91.06,25699.0,81.2026,81.2204,81.0246,81.0335,25699.0
2017-08-03 13:20:00,91.05,91.05,90.91,90.94,7486.0,81.0246,81.0246,80.9001,80.9268,7486.0
2017-08-03 13:30:00,90.93,90.94,90.85,90.85,7829.0,80.9179,80.9268,80.8467,80.8467,7829.0
2017-08-03 13:40:00,90.88,90.88,90.71,90.76,8749.0,80.8734,80.8734,80.7221,80.7666,8749.0
2017-08-03 13:50:00,90.77,90.9,90.66,90.71,12663.0,80.7755,80.8912,80.6776,80.7221,12663.0
2017-08-03 14:00:00,90.71,90.71,90.57,90.64,12807.0,80.7221,80.7221,80.5975,80.6598,12807.0
2017-08-03 14:10:00,90.64,90.68,90.63,90.66,8639.0,80.6598,80.6954,80.6509,80.6776,8639.0
2017-08-03 14:20:00,90.67,90.67,90.61,90.63,8957.0,80.6865,80.6865,80.6331,80.6509,8957.0
2017-08-03 14:30:00,90.64,90.69,90.57,90.63,16411.0,80.6598,80.7043,80.5975,80.6509,16411.0
2017-08-03 14:40:00,90.63,90.63,90.47,90.47,9962.0,80.6509,80.6509,80.5085,80.5085,9962.0
2017-08-03 14:50:00,90.47,90.48,90.32,90.46,19091.0,80.5085,80.5174,80.375,80.4996,19091.0
2017-08-03 15:00:00,90.46,90.49,90.44,90.48,30292.0,80.4996,80.5263,80.4818,80.5174,30292.0
2017-08-03 15:10:00,90.48,90.49,90.29,90.48,26742.0,80.5174,80.5263,80.3483,80.5174,26742.0
2017-08-03 15:20:00,90.5,90.59,90.48,90.57,16212.0,80.5352,80.6153,80.5174,80.5975,16212.0
2017-08-03 15:30:00,90.57,90.58,90.29,90.43,19235.0,80.5975,80.6064,80.3483,80.4729,19235.0
2017-08-03 15:40:00,90.42,90.42,90.31,90.31,40460.0,80.464,80.464,80.3661,80.3661,40460.0
2017-08-03 15:50:00,90.32,90.38,90.21,90.31,128450.0,80.375,80.4284,80.2771,80.3661,128450.0
2017-08-04 09:30:00,91.59,92.7,90.03,92.41,87523.0,81.5052,82.493,80.117,82.2349,87523.0
2017-08-04 09:40:00,92.3,93.75,90.94,92.26,160179.0,82.137,83.4274,80.9268,82.1014,160179.0
2017-08-04 09:50:00,92.22,92.3,91.68,92.3,60482.0,82.0658,82.137,81.5853,82.137,60482.0
2017-08-04 10:00:00,92.44,92.91,92.21,92.21,77428.0,82.2616,82.6798,82.0569,82.0569,77428.0
2017-08-04 10:10:00,92.19,92.31,92.01,92.17,34186.0,82.0391,82.1459,81.8789,82.0213,34186.0
2017-08-04 10:20:00,92.19,92.23,91.92,92.2,38113.0,82.0391,82.0747,81.7988,82.048,38113.0
2017-08-04 10:30:00,92.13,92.2,91.49,91.65,21440.0,81.9857,82.048,81.4162,81.5586,21440.0
2017-08-04 10:40:00,91.6,92.31,91.6,92.23,24945.0,81.5141,82.1459,81.5141,82.0747,24945.0
2017-08-04 10:50:00,92.18,92.51,91.99,92.45,46693.0,82.0302,82.3239,81.8611,82.2705,46693.0
2017-08-04 11:00:00,92.46,92.46,92.17,92.22,12926.0,82.2794,82.2794,82.0213,82.0658,12926.0
2017-08-04 11:10:00,92.25,92.34,92.16,92.26,18017.0,82.0925,82.1726,82.0124,82.1014,18017.0
2017-08-04 11:20:00,92.28,92.34,92.12,92.34,14302.0,82.1192,82.1726,81.9768,82.1726,14302.0
2017-08-04 11:30:00,92.34,92.48,92.26,92.42,13852.0,82.1726,82.2972,82.1014,82.2438,13852.0
2017-08-04 11:40:00,92.47,92.5,92.37,92.48,11246.0,82.2883,82.315,82.1993,82.2972,11246.0
2017-08-04 11:50:00,92.45,92.5,91.37,91.37,38912.0,82.2705,82.315,81.3094,81.3094,38912.0
2017-08-04 12:00:00,91.43,91.63,91.43,91.5,12778.0,81.3628,81.5408,81.3628,81.4251,12778.0
2017-08-04 12:10:00,91.5,91.5,91.31,91.42,10110.0,81.4251,81.4251,81.256,81.3539,10110.0
2017-08-04 12:20:00,91.42,91.42,91.26,91.26,13195.0,81.3539,81.3539,81.2115,81.2115,13195.0
2017-08-04 12:30:00,91.29,91.29,90.85,91.12,32298.0,81.2382,81.2382,80.8467,81.0869,32298.0
2017-08-04 12:40:00,91.14,91.44,91.13,91.26,12979.0,81.1047,81.3717,81.0958,81.2115,12979.0
2017-08-04 12:50:00,91.28,91.4,91.22,91.33,9909.0,81.2293,81.3361,81.1759,81.2738,9909.0
2017-08-04 13:00:00,91.31,91.4,91.28,91.29,7200.0,81.256,81.3361,81.2293,81.2382,7200.0
2017-08-04 13:10:00,91.34,91.35,91.16,91.17,7595.0,81.2827,81.2916,81.1225,81.1314,7595.0
2017-08-04 13:20:00,91.21,91.42,91.13,91.4,14908.0,81.167,81.3539,81.0958,81.3361,14908.0
2017-08-04 13:30:00,91.43,91.86,91.4,91.77,25718.0,81.3628,81.7455,81.3361,81.6654,25718.0
2017-08-04 13:40:00,91.73,91.76,91.11,91.13,30337.0,81.6298,81.6565,81.078,81.0958,30337.0
2017-08-04 13:50:00,91.23,91.27,90.14,90.26,63928.0,81.1848,81.2204,80.2148,80.3216,63928.0
2017-08-04 14:00:00,90.27,90.7,90.15,90.15,66341.0,80.3305,80.7132,80.2237,80.2237,66341.0
2017-08-04 14:10:00,90.17,90.21,89.63,89.84,57420.0,80.2415,80.2771,79.761,79.9479,57420.0
2017-08-04 14:20:00,89.96,90.22,89.75,90.22,56769.0,80.0547,80.286,79.8678,80.286,56769.0
2017-08-04 14:30:00,90.22,90.4,90.18,90.35,35126.0,80.286,80.4462,80.2504,80.4017,35126.0
2017-08-04 14:40:00,90.35,90.59,90.34,90.48,34377.0,80.4017,80.6153,80.3928,80.5174,34377.0
2017-08-04 14:50:00,90.47,90.66,90.34,90.42,70670.0,80.5085,80.6776,80.3928,80.464,70670.0
2017-08-04 15:00:00,90.39,90.56,90.37,90.43,38936.0,80.4373,80.5886,80.4195,80.4729,38936.0
2017-08-04 15:10:00,90.43,90.72,90.41,90.69,45804.0,80.4729,80.731,80.4551,80.7043,45804.0
2017-08-04 15:20:00,90.73,90.79,90.5,90.54,39142.0,80.7399,80.7933,80.5352,80.5708,39142.0
2017-08-04 15:30:00,90.6,90.67,90.47,90.55,44227.0,80.6242,80.6865,80.5085,80.5797,44227.0
2017-08-04 15:40:00,90.56,90.56,90.42,90.45,65353.0,80.5886,80.5886,80.464,80.4907,65353.0
2017-08-04 15:50:00,90.44,90.68,90.4,90.62,272609.0,80.4818,80.6954,80.4462,80.642,272609.0
2017-08-07 09:30:00,90.35,90.35,89.19,89.48,47350.0,80.4017,80.4017,79.3694,79.6275,47350.0
2017-08-07 09:40:00,89.48,89.48,88.64,88.93,62376.0,79.6275,79.6275,78.88,79.1381,62376.0
2017-08-07 09:50:00,88.96,89.25,88.7,89.14,74803.0,79.1648,79.4228,78.9334,79.3249,74803.0
2017-08-07 10:00:00,89.14,89.2,88.98,89.03,46089.0,79.3249,79.3783,79.1826,79.2271,46089.0
2017-08-07 10:10:00,89.03,89.15,88.91,89.12,26804.0,79.2271,79.3338,79.1203,79.3072,26804.0
2017-08-07 10:20:00,89.16,89.37,89.13,89.3,21968.0,79.3427,79.5296,79.3161,79.4673,21968.0
2017-08-07 10:30:00,89.32,89.67,89.29,89.43,24154.0,79.4851,79.7966,79.4584,79.583,24154.0
2017-08-07 10:40:00,89.43,89.55,89.35,89.44,38805.0,79.583,79.6898,79.5118,79.5919,38805.0
2017-08-07 10:50:00,89.44,89.55,89.39,89.49,29932.0,79.5919,79.6898,79.5474,79.6364,29932.0
2017-08-07 11:00:00,89.52,89.58,89.38,89.45,45001.0,79.6631,79.7165,79.5385,79.6008,45001.0
2017-08-07 11:10:00,89.45,89.61,89.43,89.58,14606.0,79.6008,79.7432,79.583,79.7165,14606.0
2017-08-07 11:20:00,89.6,89.6,89.44,89.56,42240.0,79.7343,79.7343,79.5919,79.6987,42240.0
2017-08-07 11:30:00,89.58,89.59,89.52,89.57,15198.0,79.7165,79.7254,79.6631,79.7076,15198.0
2017-08-07 11:40:00,89.58,89.84,89.55,89.84,18829.0,79.7165,79.9479,79.6898,79.9479,18829.0
2017-08-07 11:50:00,89.85,89.85,89.69,89.81,12226.0,79.9568,79.9568,79.8144,79.9212,12226.0
2017-08-07 12:00:00,89.79,89.82,89.58,89.72,32813.0,79.9034,79.9301,79.7165,79.8411,32813.0
2017-08-07 12:10:00,89.72,89.74,89.63,89.67,34789.0,79.8411,79.8589,79.761,79.7966,34789.0
2017-08-07 12:20:00,89.65,89.68,89.5,89.51,11700.0,79.7788,79.8055,79.6453,79.6542,11700.0
2017-08-07 12:30:00,89.54,89.64,89.48,89.62,7734.0,79.6809,79.7699,79.6275,79.7521,7734.0
2017-08-07 12:40:00,89.61,89.76,89.61,89.69,14062.0,79.7432,79.8767,79.7432,79.8144,14062.0
2017-08-07 12:50:00,89.69,89.71,89.6,89.63,6200.0,79.8144,79.8322,79.7343,79.761,6200.0
2017-08-07 13:00:00,89.68,89.68,89.54,89.58,9601.0,79.8055,79.8055,79.6809,79.7165,9601.0
2017-08-07 13:10:00,89.59,89.74,89.58,89.73,13596.0,79.7254,79.8589,79.7165,79.85,13596.0
2017-08-07 13:20:00,89.71,89.75,89.66,89.68,9105.0,79.8322,79.8678,79.7877,79.8055,9105.0
2017-08-07 13:30:00,89.69,89.76,89.66,89.72,13410.0,79.8144,79.8767,79.7877,79.8411,13410.0
2017-08-07 13:40:00,89.72,89.76,89.64,89.71,10522.0,79.8411,79.8767,79.7699,79.8322,10522.0
2017-08-07 13:50:00,89.7,89.71,89.62,89.62,14388.0,79.8233,79.8322,79.7521,79.7521,14388.0
2017-08-07 14:00:00,89.61,89.7,89.56,89.7,14232.0,79.7432,79.8233,79.6987,79.8233,14232.0
2017-08-07 14:10:00,89.71,89.71,89.61,89.66,14704.0,79.8322,79.8322,79.7432,79.7877,14704.0
2017-08-07 14:20:00,89.65,89.76,89.65,89.75,10098.0,79.7788,79.8767,79.7788,79.8678,10098.0
2017-08-07 14:30:00,89.75,89.76,89.67,89.67,11708.0,79.8678,79.8767,79.7966,79.7966,11708.0
2017-08-07 14:40:00,89.68,89.72,89.66,89.7,11195.0,79.8055,79.8411,79.7877,79.8233,11195.0
2017-08-07 14:50:00,89.72,89.73,89.66,89.67,13446.0,79.8411,79.85,79.7877,79.7966,13446.0
2017-08-07 15:00:00,89.67,89.71,89.4,89.51,25753.0,79.7966,79.8322,79.5563,79.6542,25753.0
2017-08-07 15:10:00,89.5,89.5,89.37,89.4,19630.0,79.6453,79.6453,79.5296,79.5563,19630.0
2017-08-07 15:20:00,89.39,89.4,89.28,89.33,26450.0,79.5474,79.5563,79.4495,79.494,26450.0
2017-08-07 15:30:00,89.31,89.35,89.2,89.24,32908.0,79.4762,79.5118,79.3783,79.4139,32908.0
2017-08-07 15:40:00,89.24,89.31,89.21,89.22,48662.0,79.4139,79.4762,79.3872,79.3961,48662.0
2017-08-07 15:50:00,89.22,89.23,89.02,89.16,127634.0,79.3961,79.405,79.2182,79.3427,127634.0
2017-08-08 09:30:00,89.18,89.2,88.85,88.92,16109.0,79.3605,79.3783,79.0669,79.1292,16109.0
2017-08-08 09:40:00,88.91,89.01,88.74,89.01,63583.0,79.1203,79.2093,78.969,79.2093,63583.0
2017-08-08 09:50:00,89.04,89.2,88.97,89.15,9553.0,79.236,79.3783,79.1737,79.3338,9553.0
2017-08-08 10:00:00,89.13,89.22,88.87,88.89,8047.0,79.3161,79.3961,79.0847,79.1025,8047.0
2017-08-08 10:10:00,88.88,89.2,88.76,89.2,28291.0,79.0936,79.3783,78.9868,79.3783,28291.0
2017-08-08 10:20:00,89.23,89.26,89.03,89.03,5852.0,79.405,79.4317,79.2271,79.2271,5852.0
2017-08-08 10:30:00,89.07,89.24,89.05,89.18,11769.0,79.2627,79.4139,79.2449,79.3605,11769.0
2017-08-08 10:40:00,89.16,89.19,89.1,89.18,5494.0,79.3427,79.3694,79.2894,79.3605,5494.0
2017-08-08 10:50:00,89.18,89.4,89.18,89.4,11236.0,79.3605,79.5563,79.3605,79.5563,11236.0
2017-08-08 11:00:00,89.4,89.4,89.28,89.34,10264.0,79.5563,79.5563,79.4495,79.5029,10264.0
2017-08-08 11:10:00,89.36,89.4,89.32,89.39,13096.0,79.5207,79.5563,79.4851,79.5474,13096.0
2017-08-08 11:20:00,89.39,89.4,89.32,89.39,24345.0,79.5474,79.5563,79.4851,79.5474,24345.0
2017-08-08 11:30:00,89.4,89.48,89.38,89.38,9420.0,79.5563,79.6275,79.5385,79.5385,9420.0
2017-08-08 11:40:00,89.38,89.41,89.28,89.32,13042.0,79.5385,79.5652,79.4495,79.4851,13042.0
2017-08-08 11:50:00,89.34,89.39,89.28,89.3,12774.0,79.5029,79.5474,79.4495,79.4673,12774.0
2017-08-08 12:00:00,89.31,89.39,89.25,89.39,6600.0,79.4762,79.5474,79.4228,79.5474,6600.0
2017-08-08 12:10:00,89.41,89.41,89.26,89.27,11755.0,79.5652,79.5652,79.4317,79.4406,11755.0
2017-08-08 12:20:00,89.27,89.34,89.2,89.28,19716.0,79.4406,79.5029,79.3783,79.4495,19716.0
2017-08-08 12:30:00,89.26,89.33,89.25,89.3,5598.0,79.4317,79.494,79.4228,79.4673,5598.0
2017-08-08 12:40:00,89.27,89.27,89.13,89.17,5314.0,79.4406,79.4406,79.3161,79.3516,5314.0
2017-08-08 12:50:00,89.25,89.25,89.15,89.19,4481.0,79.4228,79.4228,79.3338,79.3694,4481.0
2017-08-08 13:00:00,89.18,89.19,89.13,89.19,5231.0,79.3605,79.3694,79.3161,79.3694,5231.0
2017-08-08 13:10:00,89.21,89.23,89.17,89.18,4600.0,79.3872,79.405,79.3516,79.3605,4600.0
2017-08-08 13:20:00,89.17,89.17,88.98,88.99,15609.0,79.3516,79.3516,79.1826,79.1915,15609.0
2017-08-08 13:30:00,89.0,89.0,88.82,88.87,22399.0,79.2004,79.2004,79.0402,79.0847,22399.0
2017-08-08 13:40:00,88.88,89.01,88.8,89.0,16327.0,79.0936,79.2093,79.0224,79.2004,16327.0
2017-08-08 13:50:00,89.01,89.01,88.85,88.88,12054.0,79.2093,79.2093,79.0669,79.0936,12054.0
2017-08-08 14:00:00,88.89,88.89,88.66,88.69,17602.0,79.1025,79.1025,78.8978,78.9245,17602.0
2017-08-08 14:10:00,88.68,88.86,88.61,88.74,23883.0,78.9156,79.0758,78.8533,78.969,23883.0
2017-08-08 14:20:00,88.75,88.75,88.68,88.7,16307.0,78.9779,78.9779,78.9156,78.9334,16307.0
2017-08-08 14:30:00,88.7,88.79,88.66,88.7,19858.0,78.9334,79.0135,78.8978,78.9334,19858.0
2017-08-08 14:40:00,88.7,88.74,88.61,88.64,13012.0,78.9334,78.969,78.8533,78.88,13012.0
2017-08-08 14:50:00,88.64,88.66,88.59,88.59,12794.0,78.88,78.8978,78.8355,78.8355,12794.0
2017-08-08 15:00:00,88.61,88.65,88.57,88.59,16419.0,78.8533,78.8889,78.8177,78.8355,16419.0
2017-08-08 15:10:00,88.6,88.61,88.49,88.61,15256.0,78.8444,78.8533,78.7465,78.8533,15256.0
2017-08-08 15:20:00,88.63,88.67,88.39,88.48,22699.0,78.8711,78.9067,78.6575,78.7376,22699.0
2017-08-08 15:30:00,88.51,88.51,88.3,88.47,39663.0,78.7643,78.7643,78.5774,78.7287,39663.0
2017-08-08 15:40:00,88.47,88.49,88.31,88.47,44452.0,78.7287,78.7465,78.5863,78.7287,44452.0
2017-08-08 15:50:00,88.47,88.58,88.4,88.57,92367.0,78.7287,78.8266,78.6664,78.8177,92367.0
2017-08-09 09:30:00,88.13,88.3,87.7,88.18,23470.0,78.4262,78.5774,78.0435,78.4707,23470.0
2017-08-09 09:40:00,88.17,88.2,87.88,88.1,10632.0,78.4618,78.4885,78.2037,78.3995,10632.0
2017-08-09 09:50:00,88.2,88.24,88.08,88.15,7680.0,78.4885,78.524,78.3817,78.444,7680.0
2017-08-09 10:00:00,88.23,88.23,87.98,88.01,13313.0,78.5151,78.5151,78.2927,78.3194,13313.0
2017-08-09 10:10:00,88.06,88.18,88.02,88.07,14122.0,78.3639,78.4707,78.3283,78.3728,14122.0
2017-08-09 10:20:00,88.13,88.18,87.99,88.09,21040.0,78.4262,78.4707,78.3016,78.3906,21040.0
2017-08-09 10:30:00,88.07,88.2,88.06,88.16,14154.0,78.3728,78.4885,78.3639,78.4529,14154.0
2017-08-09 10:40:00,88.16,88.25,88.12,88.2,11802.0,78.4529,78.5329,78.4173,78.4885,11802.0
2017-08-09 10:50:00,88.22,88.28,88.11,88.11,21519.0,78.5062,78.5596,78.4084,78.4084,21519.0
2017-08-09 11:00:00,88.12,88.16,88.02,88.02,8440.0,78.4173,78.4529,78.3283,78.3283,8440.0
2017-08-09 11:10:00,88.03,88.13,88.0,88.1,8341.0,78.3372,78.4262,78.3105,78.3995,8341.0
2017-08-09 11:20:00,88.13,88.3,88.1,88.17,33610.0,78.4262,78.5774,78.3995,78.4618,33610.0
2017-08-09 11:30:00,88.22,88.28,88.03,88.17,20122.0,78.5062,78.5596,78.3372,78.4618,20122.0
2017-08-09 11:40:00,88.18,88.22,88.11,88.14,5443.0,78.4707,78.5062,78.4084,78.4351,5443.0
2017-08-09 11:50:00,88.14,88.25,88.14,88.22,4995.0,78.4351,78.5329,78.4351,78.5062,4995.0
2017-08-09 12:00:00,88.22,88.3,88.19,88.22,13127.0,78.5062,78.5774,78.4796,78.5062,13127.0
2017-08-09 12:10:00,88.23,88.28,88.2,88.2,3571.0,78.5151,78.5596,78.4885,78.4885,3571.0
2017-08-09 12:20:00,88.21,88.29,88.21,88.29,6830.0,78.4973,78.5685,78.4973,78.5685,6830.0
2017-08-09 12:30:00,88.3,88.33,88.26,88.29,6323.0,78.5774,78.6041,78.5418,78.5685,6323.0
2017-08-09 12:40:00,88.28,88.39,88.28,88.35,5393.0,78.5596,78.6575,78.5596,78.6219,5393.0
2017-08-09 12:50:00,88.35,88.4,88.31,88.34,6048.0,78.6219,78.6664,78.5863,78.613,6048.0
2017-08-09 13:00:00,88.31,88.35,88.22,88.31,21755.0,78.5863,78.6219,78.5062,78.5863,21755.0
2017-08-09 13:10:00,88.31,88.36,88.3,88.33,5817.0,78.5863,78.6308,78.5774,78.6041,5817.0
2017-08-09 13:20:00,88.33,88.41,88.33,88.41,4914.0,78.6041,78.6753,78.6041,78.6753,4914.0
2017-08-09 13:30:00,88.41,88.41,88.33,88.33,4764.0,78.6753,78.6753,78.6041,78.6041,4764.0
2017-08-09 13:40:00,88.32,88.4,88.28,88.29,5974.0,78.5952,78.6664,78.5596,78.5685,5974.0
2017-08-09 13:50:00,88.28,88.42,88.26,88.27,18642.0,78.5596,78.6842,78.5418,78.5507,18642.0
2017-08-09 14:00:00,88.28,88.29,88.16,88.19,9406.0,78.5596,78.5685,78.4529,78.4796,9406.0
2017-08-09 14:10:00,88.2,88.28,88.15,88.19,32643.0,78.4885,78.5596,78.444,78.4796,32643.0
2017-08-09 14:20:00,88.19,88.25,88.17,88.19,12437.0,78.4796,78.5329,78.4618,78.4796,12437.0
2017-08-09 14:30:00,88.2,88.21,88.09,88.09,8201.0,78.4885,78.4973,78.3906,78.3906,8201.0
2017-08-09 14:40:00,88.1,88.12,88.01,88.04,8295.0,78.3995,78.4173,78.3194,78.3461,8295.0
2017-08-09 14:50:00,88.06,88.12,88.01,88.02,8376.0,78.3639,78.4173,78.3194,78.3283,8376.0
2017-08-09 15:00:00,88.04,88.13,88.02,88.09,38927.0,78.3461,78.4262,78.3283,78.3906,38927.0
2017-08-09 15:10:00,88.09,88.13,88.02,88.13,21015.0,78.3906,78.4262,78.3283,78.4262,21015.0
2017-08-09 15:20:00,88.14,88.22,88.12,88.17,27246.0,78.4351,78.5062,78.4173,78.4618,27246.0
2017-08-09 15:30:00,88.18,88.28,88.15,88.25,29109.0,78.4707,78.5596,78.444,78.5329,29109.0
2017-08-09 15:40:00,88.26,88.48,88.24,88.48,34057.0,78.5418,78.7376,78.524,78.7376,34057.0
2017-08-09 15:50:00,88.52,88.53,88.44,88.51,48450.0,78.7732,78.7821,78.702,78.7643,48450.0
2017-08-10 09:30:00,87.85,88.17,87.85,88.04,14232.0,78.177,78.4618,78.177,78.3461,14232.0
2017-08-10 09:40:00,88.03,88.05,87.77,87.77,7200.0,78.3372,78.355,78.1058,78.1058,7200.0
2017-08-10 09:50:00,87.77,87.84,87.46,87.71,27445.0,78.1058,78.1681,77.8299,78.0524,27445.0
2017-08-10 10:00:00,87.7,87.74,87.43,87.62,16440.0,78.0435,78.0791,77.8032,77.9723,16440.0
2017-08-10 10:10:00,87.62,87.62,87.3,87.31,7195.0,77.9723,77.9723,77.6875,77.6964,7195.0
2017-08-10 10:20:00,87.29,87.42,87.23,87.38,9187.0,77.6786,77.7943,77.6253,77.7587,9187.0
2017-08-10 10:30:00,87.36,87.5,87.33,87.47,11018.0,77.7409,77.8655,77.7142,77.8388,11018.0
2017-08-10 10:40:00,87.45,87.56,87.41,87.52,27820.0,77.821,77.9189,77.7854,77.8833,27820.0
2017-08-10 10:50:00,87.52,87.53,87.32,87.35,14862.0,77.8833,77.8922,77.7053,77.732,14862.0
2017-08-10 11:00:00,87.34,87.53,87.33,87.52,11653.0,77.7231,77.8922,77.7142,77.8833,11653.0
2017-08-10 11:10:00,87.51,87.52,87.38,87.52,6624.0,77.8744,77.8833,77.7587,77.8833,6624.0
2017-08-10 11:20:00,87.51,87.52,87.45,87.52,7912.0,77.8744,77.8833,77.821,77.8833,7912.0
2017-08-10 11:30:00,87.51,87.58,87.47,87.47,7146.0,77.8744,77.9367,77.8388,77.8388,7146.0
2017-08-10 11:40:00,87.48,87.48,87.31,87.34,8269.0,77.8477,77.8477,77.6964,77.7231,8269.0
2017-08-10 11:50:00,87.33,87.34,87.2,87.31,7360.0,77.7142,77.7231,77.5986,77.6964,7360.0
2017-08-10 12:00:00,87.29,87.29,87.16,87.26,8023.0,77.6786,77.6786,77.563,77.652,8023.0
2017-08-10 12:10:00,87.24,87.31,87.2,87.26,17144.0,77.6342,77.6964,77.5986,77.652,17144.0
2017-08-10 12:20:00,87.26,87.27,87.06,87.13,16508.0,77.652,77.6609,77.474,77.5363,16508.0
2017-08-10 12:30:00,87.14,87.14,86.99,87.01,25143.0,77.5452,77.5452,77.4117,77.4295,25143.0
2017-08-10 12:40:00,87.01,87.2,87.0,87.15,17430.0,77.4295,77.5986,77.4206,77.5541,17430.0
2017-08-10 12:50:00,87.16,87.28,87.16,87.27,4733.0,77.563,77.6698,77.563,77.6609,4733.0
2017-08-10 13:00:00,87.31,87.41,87.3,87.37,2000.0,77.6964,77.7854,77.6875,77.7498,2000.0
2017-08-10 13:10:00,87.37,87.37,87.22,87.27,4879.0,77.7498,77.7498,77.6164,77.6609,4879.0
2017-08-10 13:20:00,87.23,87.35,87.22,87.29,5138.0,77.6253,77.732,77.6164,77.6786,5138.0
2017-08-10 13:30:00,87.28,87.34,87.15,87.2,19679.0,77.6698,77.7231,77.5541,77.5986,19679.0
2017-08-10 13:40:00,87.19,87.21,87.15,87.2,7509.0,77.5897,77.6075,77.5541,77.5986,7509.0
2017-08-10 13:50:00,87.2,87.21,87.1,87.16,9311.0,77.5986,77.6075,77.5096,77.563,9311.0
2017-08-10 14:00:00,87.15,87.17,87.1,87.12,6306.0,77.5541,77.5719,77.5096,77.5274,6306.0
2017-08-10 14:10:00,87.12,87.37,87.12,87.32,27875.0,77.5274,77.7498,77.5274,77.7053,27875.0
2017-08-10 14:20:00,87.32,87.41,87.3,87.4,13071.0,77.7053,77.7854,77.6875,77.7765,13071.0
2017-08-10 14:30:00,87.39,87.48,87.25,87.27,31518.0,77.7676,77.8477,77.6431,77.6609,31518.0
2017-08-10 14:40:00,87.26,87.33,87.22,87.32,8691.0,77.652,77.7142,77.6164,77.7053,8691.0
2017-08-10 14:50:00,87.32,87.41,87.32,87.33,15420.0,77.7053,77.7854,77.7053,77.7142,15420.0
2017-08-10 15:00:00,87.33,87.38,87.27,87.33,10398.0,77.7142,77.7587,77.6609,77.7142,10398.0
2017-08-10 15:10:00,87.33,87.35,87.17,87.21,18577.0,77.7142,77.732,77.5719,77.6075,18577.0
2017-08-10 15:20:00,87.22,87.24,87.15,87.23,18239.0,77.6164,77.6342,77.5541,77.6253,18239.0
2017-08-10 15:30:00,87.23,87.29,87.15,87.16,29318.0,77.6253,77.6786,77.5541,77.563,29318.0
2017-08-10 15:40:00,87.17,87.24,87.12,87.13,44420.0,77.5719,77.6342,77.5274,77.5363,44420.0
2017-08-10 15:50:00,87.13,87.18,86.97,87.0,142000.0,77.5363,77.5808,77.3939,77.4206,142000.0
2017-08-11 09:30:00,87.15,87.2,86.96,87.01,34223.0,77.5541,77.5986,77.385,77.4295,34223.0
2017-08-11 09:40:00,87.05,87.41,87.03,87.25,18418.0,77.4651,77.7854,77.4473,77.6431,18418.0
2017-08-11 09:50:00,87.28,87.29,87.09,87.29,26430.0,77.6698,77.6786,77.5007,77.6786,26430.0
2017-08-11 10:00:00,87.32,87.81,87.2,87.79,26759.0,77.7053,78.1414,77.5986,78.1236,26759.0
2017-08-11 10:10:00,87.79,87.94,87.72,87.8,55760.0,78.1236,78.2571,78.0613,78.1325,55760.0
2017-08-11 10:20:00,87.8,88.04,87.8,87.92,31382.0,78.1325,78.3461,78.1325,78.2393,31382.0
2017-08-11 10:30:00,87.91,87.99,87.82,87.96,10722.0,78.2304,78.3016,78.1503,78.2749,10722.0
2017-08-11 10:40:00,87.96,88.18,87.96,88.14,13673.0,78.2749,78.4707,78.2749,78.4351,13673.0
2017-08-11 10:50:00,88.14,88.28,88.11,88.22,13528.0,78.4351,78.5596,78.4084,78.5062,13528.0
2017-08-11 11:00:00,88.22,88.22,88.04,88.14,21030.0,78.5062,78.5062,78.3461,78.4351,21030.0
2017-08-11 11:10:00,88.14,88.25,88.13,88.14,11438.0,78.4351,78.5329,78.4262,78.4351,11438.0
2017-08-11 11:20:00,88.08,88.18,87.99,88.06,8956.0,78.3817,78.4707,78.3016,78.3639,8956.0
2017-08-11 11:30:00,88.05,88.2,88.04,88.19,6505.0,78.355,78.4885,78.3461,78.4796,6505.0
2017-08-11 11:40:00,88.22,88.32,88.18,88.18,9749.0,78.5062,78.5952,78.4707,78.4707,9749.0
2017-08-11 11:50:00,88.18,88.18,88.06,88.11,7568.0,78.4707,78.4707,78.3639,78.4084,7568.0
2017-08-11 12:00:00,88.15,88.21,88.12,88.18,5050.0,78.444,78.4973,78.4173,78.4707,5050.0
2017-08-11 12:10:00,88.2,88.2,87.94,87.97,10452.0,78.4885,78.4885,78.2571,78.2838,10452.0
2017-08-11 12:20:00,87.97,87.98,87.92,87.93,3091.0,78.2838,78.2927,78.2393,78.2482,3091.0
2017-08-11 12:30:00,87.95,88.0,87.9,87.92,8529.0,78.266,78.3105,78.2215,78.2393,8529.0
2017-08-11 12:40:00,87.92,87.98,87.92,87.95,7421.0,78.2393,78.2927,78.2393,78.266,7421.0
2017-08-11 12:50:00,87.93,87.94,87.87,87.89,4125.0,78.2482,78.2571,78.1948,78.2126,4125.0
2017-08-11 13:00:00,87.89,87.99,87.88,87.98,6399.0,78.2126,78.3016,78.2037,78.2927,6399.0
2017-08-11 13:10:00,87.98,87.99,87.86,87.87,6635.0,78.2927,78.3016,78.1859,78.1948,6635.0
2017-08-11 13:20:00,87.87,87.89,87.83,87.86,5190.0,78.1948,78.2126,78.1592,78.1859,5190.0
2017-08-11 13:30:00,87.88,87.89,87.81,87.81,5051.0,78.2037,78.2126,78.1414,78.1414,5051.0
2017-08-11 13:40:00,87.81,87.9,87.81,87.9,4124.0,78.1414,78.2215,78.1414,78.2215,4124.0
2017-08-11 13:50:00,87.9,87.93,87.9,87.92,7214.0,78.2215,78.2482,78.2215,78.2393,7214.0
2017-08-11 14:00:00,87.92,87.92,87.82,87.84,10407.0,78.2393,78.2393,78.1503,78.1681,10407.0
2017-08-11 14:10:00,87.82,87.92,87.81,87.92,7807.0,78.1503,78.2393,78.1414,78.2393,7807.0
2017-08-11 14:20:00,87.93,87.94,87.86,87.91,11003.0,78.2482,78.2571,78.1859,78.2304,11003.0
2017-08-11 14:30:00,87.9,87.9,87.76,87.79,7425.0,78.2215,78.2215,78.0969,78.1236,7425.0
2017-08-11 14:40:00,87.8,87.86,87.8,87.82,8577.0,78.1325,78.1859,78.1325,78.1503,8577.0
2017-08-11 14:50:00,87.84,87.88,87.67,87.69,9719.0,78.1681,78.2037,78.0168,78.0346,9719.0
2017-08-11 15:00:00,87.7,87.76,87.7,87.74,7592.0,78.0435,78.0969,78.0435,78.0791,7592.0
2017-08-11 15:10:00,87.74,87.74,87.5,87.5,10377.0,78.0791,78.0791,77.8655,77.8655,10377.0
2017-08-11 15:20:00,87.5,87.63,87.47,87.63,28293.0,77.8655,77.9812,77.8388,77.9812,28293.0
2017-08-11 15:30:00,87.62,87.62,87.54,87.6,23850.0,77.9723,77.9723,77.9011,77.9545,23850.0
2017-08-11 15:40:00,87.6,87.67,87.56,87.64,47074.0,77.9545,78.0168,77.9189,77.9901,47074.0
2017-08-11 15:50:00,87.63,87.63,87.46,87.49,78917.0,77.9812,77.9812,77.8299,77.8566,78917.0
2017-08-14 09:30:00,88.11,88.29,88.0,88.2,43812.0,78.4084,78.5685,78.3105,78.4885,43812.0
2017-08-14 09:40:00,88.24,88.53,88.18,88.53,9958.0,78.524,78.7821,78.4707,78.7821,9958.0
2017-08-14 09:50:00,88.54,88.81,88.45,88.81,5393.0,78.791,79.0313,78.7109,79.0313,5393.0
2017-08-14 10:00:00,88.7,88.88,88.65,88.72,10125.0,78.9334,79.0936,78.8889,78.9512,10125.0
2017-08-14 10:10:00,88.68,88.76,88.59,88.62,11176.0,78.9156,78.9868,78.8355,78.8622,11176.0
2017-08-14 10:20:00,88.64,88.64,88.51,88.61,14162.0,78.88,78.88,78.7643,78.8533,14162.0
2017-08-14 10:30:00,88.61,88.61,88.31,88.31,28500.0,78.8533,78.8533,78.5863,78.5863,28500.0
2017-08-14 10:40:00,88.32,88.45,88.28,88.45,5621.0,78.5952,78.7109,78.5596,78.7109,5621.0
2017-08-14 10:50:00,88.45,88.48,88.36,88.36,6101.0,78.7109,78.7376,78.6308,78.6308,6101.0
2017-08-14 11:00:00,88.36,88.51,88.35,88.44,7998.0,78.6308,78.7643,78.6219,78.702,7998.0
2017-08-14 11:10:00,88.48,88.54,88.41,88.41,8387.0,78.7376,78.791,78.6753,78.6753,8387.0
2017-08-14 11:20:00,88.44,88.49,88.36,88.46,4440.0,78.702,78.7465,78.6308,78.7198,4440.0
2017-08-14 11:30:00,88.49,88.52,88.43,88.46,8503.0,78.7465,78.7732,78.6931,78.7198,8503.0
2017-08-14 11:40:00,88.48,88.63,88.48,88.6,6673.0,78.7376,78.8711,78.7376,78.8444,6673.0
2017-08-14 11:50:00,88.6,88.66,88.59,88.63,2500.0,78.8444,78.8978,78.8355,78.8711,2500.0
2017-08-14 12:00:00,88.67,88.69,88.61,88.64,6299.0,78.9067,78.9245,78.8533,78.88,6299.0
2017-08-14 12:10:00,88.64,88.68,88.61,88.64,7313.0,78.88,78.9156,78.8533,78.88,7313.0
2017-08-14 12:20:00,88.68,88.74,88.67,88.68,5749.0,78.9156,78.969,78.9067,78.9156,5749.0
2017-08-14 12:30:00,88.69,88.69,88.56,88.57,7197.0,78.9245,78.9245,78.8088,78.8177,7197.0
2017-08-14 12:40:00,88.57,88.72,88.55,88.71,8602.0,78.8177,78.9512,78.7999,78.9423,8602.0
2017-08-14 12:50:00,88.73,88.73,88.67,88.69,8508.0,78.9601,78.9601,78.9067,78.9245,8508.0
2017-08-14 13:00:00,88.69,88.73,88.65,88.71,5803.0,78.9245,78.9601,78.8889,78.9423,5803.0
2017-08-14 13:10:00,88.71,88.74,88.69,88.72,11655.0,78.9423,78.969,78.9245,78.9512,11655.0
2017-08-14 13:20:00,88.71,88.74,88.61,88.62,10297.0,78.9423,78.969,78.8533,78.8622,10297.0
2017-08-14 13:30:00,88.63,88.63,88.54,88.58,8816.0,78.8711,78.8711,78.791,78.8266,8816.0
2017-08-14 13:40:00,88.56,88.6,88.52,88.54,7913.0,78.8088,78.8444,78.7732,78.791,7913.0
2017-08-14 13:50:00,88.54,88.57,88.49,88.57,3799.0,78.791,78.8177,78.7465,78.8177,3799.0
2017-08-14 14:00:00,88.59,88.6,88.5,88.51,8534.0,78.8355,78.8444,78.7554,78.7643,8534.0
2017-08-14 14:10:00,88.51,88.51,88.42,88.47,4725.0,78.7643,78.7643,78.6842,78.7287,4725.0
2017-08-14 14:20:00,88.49,88.6,88.45,88.56,9510.0,78.7465,78.8444,78.7109,78.8088,9510.0
2017-08-14 14:30:00,88.59,88.61,88.56,88.58,16045.0,78.8355,78.8533,78.8088,78.8266,16045.0
2017-08-14 14:40:00,88.6,88.6,88.51,88.55,9968.0,78.8444,78.8444,78.7643,78.7999,9968.0
2017-08-14 14:50:00,88.52,88.58,88.47,88.54,22045.0,78.7732,78.8266,78.7287,78.791,22045.0
2017-08-14 15:00:00,88.54,88.65,88.53,88.65,8970.0,78.791,78.8889,78.7821,78.8889,8970.0
2017-08-14 15:10:00,88.64,88.72,88.62,88.7,12224.0,78.88,78.9512,78.8622,78.9334,12224.0
2017-08-14 15:20:00,88.69,88.74,88.53,88.69,26094.0,78.9245,78.969,78.7821,78.9245,26094.0
2017-08-14 15:30:00,88.69,88.71,88.6,88.6,27541.0,78.9245,78.9423,78.8444,78.8444,27541.0
2017-08-14 15:40:00,88.61,88.68,88.56,88.62,26752.0,78.8533,78.9156,78.8088,78.8622,26752.0
2017-08-14 15:50:00,88.63,88.66,88.53,88.56,53355.0,78.8711,78.8978,78.7821,78.8088,53355.0
2017-08-15 09:30:00,88.72,88.84,88.6,88.78,13796.0,78.9512,79.058,78.8444,79.0046,13796.0
2017-08-15 09:40:00,88.78,88.86,88.71,88.82,14867.0,79.0046,79.0758,78.9423,79.0402,14867.0
2017-08-15 09:50:00,88.79,88.87,88.79,88.84,13222.0,79.0135,79.0847,79.0135,79.058,13222.0
2017-08-15 10:00:00,88.84,88.87,88.74,88.79,30906.0,79.058,79.0847,78.969,79.0135,30906.0
2017-08-15 10:10:00,88.79,88.8,88.55,88.66,8152.0,79.0135,79.0224,78.7999,78.8978,8152.0
2017-08-15 10:20:00,88.63,88.63,88.53,88.55,11025.0,78.8711,78.8711,78.7821,78.7999,11025.0
2017-08-15 10:30:00,88.52,88.52,88.32,88.45,11551.0,78.7732,78.7732,78.5952,78.7109,11551.0
2017-08-15 10:40:00,88.46,88.62,88.35,88.58,23641.0,78.7198,78.8622,78.6219,78.8266,23641.0
2017-08-15 10:50:00,88.58,88.59,88.46,88.51,21295.0,78.8266,78.8355,78.7198,78.7643,21295.0
2017-08-15 11:00:00,88.53,88.55,88.39,88.46,11547.0,78.7821,78.7999,78.6575,78.7198,11547.0
2017-08-15 11:10:00,88.45,88.5,88.45,88.47,10285.0,78.7109,78.7554,78.7109,78.7287,10285.0
2017-08-15 11:20:00,88.49,88.52,88.4,88.47,12030.0,78.7465,78.7732,78.6664,78.7287,12030.0
2017-08-15 11:30:00,88.48,88.49,88.42,88.46,6800.0,78.7376,78.7465,78.6842,78.7198,6800.0
2017-08-15 11:40:00,88.47,88.48,88.34,88.34,6846.0,78.7287,78.7376,78.613,78.613,6846.0
2017-08-15 11:50:00,88.33,88.35,88.25,88.33,27056.0,78.6041,78.6219,78.5329,78.6041,27056.0
2017-08-15 12:00:00,88.35,88.35,88.24,88.25,9279.0,78.6219,78.6219,78.524,78.5329,9279.0
2017-08-15 12:10:00,88.25,88.26,88.16,88.17,5154.0,78.5329,78.5418,78.4529,78.4618,5154.0
2017-08-15 12:20:00,88.19,88.2,88.15,88.16,5963.0,78.4796,78.4885,78.444,78.4529,5963.0
2017-08-15 12:30:00,88.17,88.21,88.16,88.17,7301.0,78.4618,78.4973,78.4529,78.4618,7301.0
2017-08-15 12:40:00,88.19,88.25,88.17,88.25,9595.0,78.4796,78.5329,78.4618,78.5329,9595.0
2017-08-15 12:50:00,88.26,88.26,88.21,88.21,9600.0,78.5418,78.5418,78.4973,78.4973,9600.0
2017-08-15 13:00:00,88.2,88.2,88.01,88.07,8302.0,78.4885,78.4885,78.3194,78.3728,8302.0
2017-08-15 13:10:00,88.06,88.09,88.04,88.06,6861.0,78.3639,78.3906,78.3461,78.3639,6861.0
2017-08-15 13:20:00,88.04,88.11,88.04,88.05,8440.0,78.3461,78.4084,78.3461,78.355,8440.0
2017-08-15 13:30:00,88.07,88.07,88.01,88.03,7540.0,78.3728,78.3728,78.3194,78.3372,7540.0
2017-08-15 13:40:00,88.04,88.06,87.95,87.98,13473.0,78.3461,78.3639,78.266,78.2927,13473.0
2017-08-15 13:50:00,88.0,88.08,87.97,87.98,8621.0,78.3105,78.3817,78.2838,78.2927,8621.0
2017-08-15 14:00:00,88.0,88.06,87.97,87.99,10043.0,78.3105,78.3639,78.2838,78.3016,10043.0
2017-08-15 14:10:00,87.99,88.05,87.98,88.05,8418.0,78.3016,78.355,78.2927,78.355,8418.0
2017-08-15 14:20:00,88.06,88.25,87.99,88.22,47929.0,78.3639,78.5329,78.3016,78.5062,47929.0
2017-08-15 14:30:00,88.19,88.25,88.17,88.24,20392.0,78.4796,78.5329,78.4618,78.524,20392.0
2017-08-15 14:40:00,88.22,88.25,88.18,88.2,18016.0,78.5062,78.5329,78.4707,78.4885,18016.0
2017-08-15 14:50:00,88.18,88.25,88.18,88.23,10915.0,78.4707,78.5329,78.4707,78.5151,10915.0
2017-08-15 15:00:00,88.23,88.26,88.23,88.24,15374.0,78.5151,78.5418,78.5151,78.524,15374.0
2017-08-15 15:10:00,88.24,88.26,88.19,88.25,37655.0,78.524,78.5418,78.4796,78.5329,37655.0
2017-08-15 15:20:00,88.24,88.26,88.1,88.11,31211.0,78.524,78.5418,78.3995,78.4084,31211.0
2017-08-15 15:30:00,88.11,88.16,88.04,88.05,20811.0,78.4084,78.4529,78.3461,78.355,20811.0
2017-08-15 15:40:00,88.05,88.13,88.04,88.1,42897.0,78.355,78.4262,78.3461,78.3995,42897.0
2017-08-15 15:50:00,88.1,88.11,87.9,87.92,74335.0,78.3995,78.4084,78.2215,78.2393,74335.0
2017-08-16 09:30:00,88.05,88.16,87.49,87.49,81409.0,78.355,78.4529,77.8566,77.8566,81409.0
2017-08-16 09:40:00,87.52,87.69,87.49,87.64,10476.0,77.8833,78.0346,77.8566,77.9901,10476.0
2017-08-16 09:50:00,87.64,87.64,86.95,87.1,46488.0,77.9901,77.9901,77.3761,77.5096,46488.0
2017-08-16 10:00:00,87.09,87.21,86.66,86.85,101961.0,77.5007,77.6075,77.118,77.2871,101961.0
2017-08-16 10:10:00,86.84,86.89,86.57,86.58,29719.0,77.2782,77.3227,77.0379,77.0468,29719.0
2017-08-16 10:20:00,86.58,87.06,86.44,87.05,79219.0,77.0468,77.474,76.9222,77.4651,79219.0
2017-08-16 10:30:00,87.07,87.45,87.07,87.36,14012.0,77.4829,77.821,77.4829,77.7409,14012.0
2017-08-16 10:40:00,87.37,87.61,87.31,87.36,31918.0,77.7498,77.9634,77.6964,77.7409,31918.0
2017-08-16 10:50:00,87.39,87.59,87.35,87.52,19972.0,77.7676,77.9456,77.732,77.8833,19972.0
2017-08-16 11:00:00,87.53,87.92,87.51,87.85,36169.0,77.8922,78.2393,77.8744,78.177,36169.0
2017-08-16 11:10:00,87.83,87.89,87.56,87.64,36948.0,78.1592,78.2126,77.9189,77.9901,36948.0
2017-08-16 11:20:00,87.63,87.91,87.63,87.9,20075.0,77.9812,78.2304,77.9812,78.2215,20075.0
2017-08-16 11:30:00,87.89,87.89,87.72,87.76,11730.0,78.2126,78.2126,78.0613,78.0969,11730.0
2017-08-16 11:40:00,87.77,87.86,87.7,87.84,13580.0,78.1058,78.1859,78.0435,78.1681,13580.0
2017-08-16 11:50:00,87.84,87.87,87.81,87.86,22399.0,78.1681,78.1948,78.1414,78.1859,22399.0
2017-08-16 12:00:00,87.87,88.3,87.87,88.29,27665.0,78.1948,78.5774,78.1948,78.5685,27665.0
2017-08-16 12:10:00,88.3,88.48,88.29,88.41,16223.0,78.5774,78.7376,78.5685,78.6753,16223.0
2017-08-16 12:20:00,88.42,88.49,88.37,88.47,24378.0,78.6842,78.7465,78.6397,78.7287,24378.0
2017-08-16 12:30:00,88.47,88.62,88.23,88.23,42212.0,78.7287,78.8622,78.5151,78.5151,42212.0
2017-08-16 12:40:00,88.25,88.4,88.25,88.4,12979.0,78.5329,78.6664,78.5329,78.6664,12979.0
2017-08-16 12:50:00,88.39,88.4,88.2,88.26,18835.0,78.6575,78.6664,78.4885,78.5418,18835.0
2017-08-16 13:00:00,88.25,88.26,88.22,88.25,12224.0,78.5329,78.5418,78.5062,78.5329,12224.0
2017-08-16 13:10:00,88.25,88.27,88.02,88.1,10847.0,78.5329,78.5507,78.3283,78.3995,10847.0
2017-08-16 13:20:00,88.1,88.22,88.07,88.2,16729.0,78.3995,78.5062,78.3728,78.4885,16729.0
2017-08-16 13:30:00,88.21,88.21,88.04,88.04,32298.0,78.4973,78.4973,78.3461,78.3461,32298.0
2017-08-16 13:40:00,88.08,88.08,87.81,88.0,19230.0,78.3817,78.3817,78.1414,78.3105,19230.0
2017-08-16 13:50:00,88.0,88.04,87.93,87.98,24815.0,78.3105,78.3461,78.2482,78.2927,24815.0
2017-08-16 14:00:00,87.95,88.05,87.95,87.97,45601.0,78.266,78.355,78.266,78.2838,45601.0
2017-08-16 14:10:00,87.97,88.01,87.89,87.92,18015.0,78.2838,78.3194,78.2126,78.2393,18015.0
2017-08-16 14:20:00,87.94,87.97,87.75,87.75,20514.0,78.2571,78.2838,78.088,78.088,20514.0
2017-08-16 14:30:00,87.78,87.8,87.7,87.78,28728.0,78.1147,78.1325,78.0435,78.1147,28728.0
2017-08-16 14:40:00,87.78,87.9,87.78,87.9,17116.0,78.1147,78.2215,78.1147,78.2215,17116.0
2017-08-16 14:50:00,87.96,88.05,87.96,88.02,15496.0,78.2749,78.355,78.2749,78.3283,15496.0
2017-08-16 15:00:00,88.02,88.05,87.96,88.01,40263.0,78.3283,78.355,78.2749,78.3194,40263.0
2017-08-16 15:10:00,88.01,88.07,87.97,88.02,34716.0,78.3194,78.3728,78.2838,78.3283,34716.0
2017-08-16 15:20:00,88.03,88.09,88.02,88.08,55434.0,78.3372,78.3906,78.3283,78.3817,55434.0
2017-08-16 15:30:00,88.07,88.08,87.98,88.01,50629.0,78.3728,78.3817,78.2927,78.3194,50629.0
2017-08-16 15:40:00,88.02,88.17,87.97,88.14,66521.0,78.3283,78.4618,78.2838,78.4351,66521.0
2017-08-16 15:50:00,88.13,88.18,88.06,88.18,66566.0,78.4262,78.4707,78.3639,78.4707,66566.0
2017-08-17 09:30:00,87.64,87.64,87.5,87.53,11100.0,77.9901,77.9901,77.8655,77.8922,11100.0
2017-08-17 09:40:00,87.56,87.9,87.55,87.7,7247.0,77.9189,78.2215,77.91,78.0435,7247.0
2017-08-17 09:50:00,87.72,87.72,87.42,87.58,10971.0,78.0613,78.0613,77.7943,77.9367,10971.0
2017-08-17 10:00:00,87.59,87.86,87.5,87.86,15389.0,77.9456,78.1859,77.8655,78.1859,15389.0
2017-08-17 10:10:00,87.83,88.02,87.77,87.95,25142.0,78.1592,78.3283,78.1058,78.266,25142.0
2017-08-17 10:20:00,87.91,88.05,87.88,88.03,20242.0,78.2304,78.355,78.2037,78.3372,20242.0
2017-08-17 10:30:00,88.03,88.22,87.9,87.96,18376.0,78.3372,78.5062,78.2215,78.2749,18376.0
2017-08-17 10:40:00,87.97,88.03,87.56,87.56,101798.0,78.2838,78.3372,77.9189,77.9189,101798.0
2017-08-17 10:50:00,87.57,87.98,87.57,87.83,15939.0,77.9278,78.2927,77.9278,78.1592,15939.0
2017-08-17 11:00:00,87.89,88.05,87.85,87.98,14619.0,78.2126,78.355,78.177,78.2927,14619.0
2017-08-17 11:10:00,87.98,88.41,87.93,88.41,94513.0,78.2927,78.6753,78.2482,78.6753,94513.0
2017-08-17 11:20:00,88.37,88.4,88.06,88.07,44675.0,78.6397,78.6664,78.3639,78.3728,44675.0
2017-08-17 11:30:00,88.08,88.17,87.95,88.01,11700.0,78.3817,78.4618,78.266,78.3194,11700.0
2017-08-17 11:40:00,88.01,88.13,87.86,87.87,20650.0,78.3194,78.4262,78.1859,78.1948,20650.0
2017-08-17 11:50:00,87.84,87.9,87.73,87.84,10608.0,78.1681,78.2215,78.0702,78.1681,10608.0
2017-08-17 12:00:00,87.81,87.95,87.73,87.79,13800.0,78.1414,78.266,78.0702,78.1236,13800.0
2017-08-17 12:10:00,87.77,87.77,87.62,87.72,8588.0,78.1058,78.1058,77.9723,78.0613,8588.0
2017-08-17 12:20:00,87.7,87.8,87.64,87.78,38086.0,78.0435,78.1325,77.9901,78.1147,38086.0
2017-08-17 12:30:00,87.83,87.83,87.69,87.72,11800.0,78.1592,78.1592,78.0346,78.0613,11800.0
2017-08-17 12:40:00,87.76,87.76,87.71,87.74,15984.0,78.0969,78.0969,78.0524,78.0791,15984.0
2017-08-17 12:50:00,87.75,87.75,87.65,87.72,22432.0,78.088,78.088,77.999,78.0613,22432.0
2017-08-17 13:00:00,87.71,87.75,87.62,87.72,33763.0,78.0524,78.088,77.9723,78.0613,33763.0
2017-08-17 13:10:00,87.72,87.83,87.67,87.79,28647.0,78.0613,78.1592,78.0168,78.1236,28647.0
2017-08-17 13:20:00,87.77,87.78,87.7,87.75,14611.0,78.1058,78.1147,78.0435,78.088,14611.0
2017-08-17 13:30:00,87.77,87.93,87.77,87.91,12339.0,78.1058,78.2482,78.1058,78.2304,12339.0
2017-08-17 13:40:00,87.9,87.92,87.84,87.84,11222.0,78.2215,78.2393,78.1681,78.1681,11222.0
2017-08-17 13:50:00,87.85,87.96,87.81,87.96,11151.0,78.177,78.2749,78.1414,78.2749,11151.0
2017-08-17 14:00:00,87.96,87.97,87.83,87.89,11143.0,78.2749,78.2838,78.1592,78.2126,11143.0
2017-08-17 14:10:00,87.89,87.93,87.71,87.74,14322.0,78.2126,78.2482,78.0524,78.0791,14322.0
2017-08-17 14:20:00,87.74,87.89,87.74,87.89,17233.0,78.0791,78.2126,78.0791,78.2126,17233.0
2017-08-17 14:30:00,87.88,87.93,87.79,87.79,38475.0,78.2037,78.2482,78.1236,78.1236,38475.0
2017-08-17 14:40:00,87.78,87.78,87.65,87.71,59232.0,78.1147,78.1147,77.999,78.0524,59232.0
2017-08-17 14:50:00,87.71,87.72,87.53,87.55,41976.0,78.0524,78.0613,77.8922,77.91,41976.0
2017-08-17 15:00:00,87.53,87.62,87.49,87.53,21829.0,77.8922,77.9723,77.8566,77.8922,21829.0
2017-08-17 15:10:00,87.55,87.56,87.43,87.47,14330.0,77.91,77.9189,77.8032,77.8388,14330.0
2017-08-17 15:20:00,87.46,87.53,87.44,87.45,23372.0,77.8299,77.8922,77.8121,77.821,23372.0
2017-08-17 15:30:00,87.45,87.62,87.42,87.49,38904.0,77.821,77.9723,77.7943,77.8566,38904.0
2017-08-17 15:40:00,87.47,87.47,87.25,87.29,30714.0,77.8388,77.8388,77.6431,77.6786,30714.0
2017-08-17 15:50:00,87.29,87.29,87.08,87.14,76237.0,77.6786,77.6786,77.4918,77.5452,76237.0
2017-08-18 09:30:00,86.99,86.99,86.35,86.64,62821.0,77.4117,77.4117,76.8422,77.1002,62821.0
2017-08-18 09:40:00,86.61,87.28,86.6,87.28,28413.0,77.0735,77.6698,77.0646,77.6698,28413.0
2017-08-18 09:50:00,87.26,87.27,87.01,87.07,12037.0,77.652,77.6609,77.4295,77.4829,12037.0
2017-08-18 10:00:00,87.02,87.3,87.02,87.25,17465.0,77.4384,77.6875,77.4384,77.6431,17465.0
2017-08-18 10:10:00,87.24,87.49,87.18,87.35,14853.0,77.6342,77.8566,77.5808,77.732,14853.0
2017-08-18 10:20:00,87.34,87.87,87.34,87.67,50377.0,77.7231,78.1948,77.7231,78.0168,50377.0
2017-08-18 10:30:00,87.62,87.72,87.54,87.7,19946.0,77.9723,78.0613,77.9011,78.0435,19946.0
2017-08-18 10:40:00,87.71,88.2,87.69,87.81,46998.0,78.0524,78.4885,78.0346,78.1414,46998.0
2017-08-18 10:50:00,87.85,87.85,87.73,87.77,19251.0,78.177,78.177,78.0702,78.1058,19251.0
2017-08-18 11:00:00,87.81,87.83,87.63,87.64,12946.0,78.1414,78.1592,77.9812,77.9901,12946.0
2017-08-18 11:10:00,87.67,87.89,87.64,87.89,9514.0,78.0168,78.2126,77.9901,78.2126,9514.0
2017-08-18 11:20:00,87.86,88.02,87.82,87.97,14080.0,78.1859,78.3283,78.1503,78.2838,14080.0
2017-08-18 11:30:00,87.96,88.04,87.83,87.83,10830.0,78.2749,78.3461,78.1592,78.1592,10830.0
2017-08-18 11:40:00,87.87,87.96,87.76,87.96,9275.0,78.1948,78.2749,78.0969,78.2749,9275.0
2017-08-18 11:50:00,87.99,88.25,87.94,88.16,19719.0,78.3016,78.5329,78.2571,78.4529,19719.0
2017-08-18 12:00:00,88.16,88.16,87.87,87.9,11314.0,78.4529,78.4529,78.1948,78.2215,11314.0
2017-08-18 12:10:00,87.91,88.19,87.82,88.05,30425.0,78.2304,78.4796,78.1503,78.355,30425.0
2017-08-18 12:20:00,88.06,88.13,88.05,88.08,9580.0,78.3639,78.4262,78.355,78.3817,9580.0
2017-08-18 12:30:00,88.11,88.29,88.07,88.25,10323.0,78.4084,78.5685,78.3728,78.5329,10323.0
2017-08-18 12:40:00,88.21,88.46,88.08,88.28,15451.0,78.4973,78.7198,78.3817,78.5596,15451.0
2017-08-18 12:50:00,88.26,88.39,88.19,88.19,9938.0,78.5418,78.6575,78.4796,78.4796,9938.0
2017-08-18 13:00:00,88.22,88.26,88.1,88.14,13111.0,78.5062,78.5418,78.3995,78.4351,13111.0
2017-08-18 13:10:00,88.14,88.16,88.0,88.09,15316.0,78.4351,78.4529,78.3105,78.3906,15316.0
2017-08-18 13:20:00,88.07,88.11,87.92,87.99,28517.0,78.3728,78.4084,78.2393,78.3016,28517.0
2017-08-18 13:30:00,88.0,88.09,87.91,87.96,55826.0,78.3105,78.3906,78.2304,78.2749,55826.0
2017-08-18 13:40:00,87.96,88.05,87.88,87.88,15786.0,78.2749,78.355,78.2037,78.2037,15786.0
2017-08-18 13:50:00,87.85,87.95,87.7,87.7,15976.0,78.177,78.266,78.0435,78.0435,15976.0
2017-08-18 14:00:00,87.7,87.8,87.68,87.71,23493.0,78.0435,78.1325,78.0257,78.0524,23493.0
2017-08-18 14:10:00,87.73,87.76,87.64,87.67,14487.0,78.0702,78.0969,77.9901,78.0168,14487.0
2017-08-18 14:20:00,87.65,87.8,87.55,87.73,23263.0,77.999,78.1325,77.91,78.0702,23263.0
2017-08-18 14:30:00,87.74,87.83,87.7,87.77,10796.0,78.0791,78.1592,78.0435,78.1058,10796.0
2017-08-18 14:40:00,87.73,87.73,87.6,87.62,13439.0,78.0702,78.0702,77.9545,77.9723,13439.0
2017-08-18 14:50:00,87.62,87.71,87.54,87.71,19258.0,77.9723,78.0524,77.9011,78.0524,19258.0
2017-08-18 15:00:00,87.7,87.82,87.65,87.81,19199.0,78.0435,78.1503,77.999,78.1414,19199.0
2017-08-18 15:10:00,87.81,87.81,87.68,87.69,17206.0,78.1414,78.1414,78.0257,78.0346,17206.0
2017-08-18 15:20:00,87.69,87.69,87.52,87.59,29314.0,78.0346,78.0346,77.8833,77.9456,29314.0
2017-08-18 15:30:00,87.58,87.71,87.54,87.67,26999.0,77.9367,78.0524,77.9011,78.0168,26999.0
2017-08-18 15:40:00,87.67,87.68,87.55,87.55,42595.0,78.0168,78.0257,77.91,77.91,42595.0
2017-08-18 15:50:00,87.55,87.56,87.34,87.38,99330.0,77.91,77.9189,77.7231,77.7587,99330.0
2017-08-21 09:30:00,86.2,87.24,85.68,87.02,72941.0,76.7087,77.6342,76.2459,77.4384,72941.0
2017-08-21 09:40:00,87.03,87.09,86.51,86.8,37698.0,77.4473,77.5007,76.9845,77.2426,37698.0
2017-08-21 09:50:00,86.77,86.92,86.6,86.61,36007.0,77.2159,77.3494,77.0646,77.0735,36007.0
2017-08-21 10:00:00,86.59,86.62,86.31,86.6,37107.0,77.0557,77.0824,76.8066,77.0646,37107.0
2017-08-21 10:10:00,86.63,86.73,86.49,86.72,29465.0,77.0913,77.1803,76.9667,77.1714,29465.0
2017-08-21 10:20:00,86.68,86.84,86.64,86.8,25547.0,77.1358,77.2782,77.1002,77.2426,25547.0
2017-08-21 10:30:00,86.79,86.94,86.72,86.9,16876.0,77.2337,77.3672,77.1714,77.3316,16876.0
2017-08-21 10:40:00,86.91,87.13,86.9,87.09,36478.0,77.3405,77.5363,77.3316,77.5007,36478.0
2017-08-21 10:50:00,87.09,87.24,87.01,87.22,27351.0,77.5007,77.6342,77.4295,77.6164,27351.0
2017-08-21 11:00:00,87.22,87.22,86.98,87.0,12640.0,77.6164,77.6164,77.4028,77.4206,12640.0
2017-08-21 11:10:00,87.0,87.35,87.0,87.29,15494.0,77.4206,77.732,77.4206,77.6786,15494.0
2017-08-21 11:20:00,87.31,87.37,87.3,87.31,11039.0,77.6964,77.7498,77.6875,77.6964,11039.0
2017-08-21 11:30:00,87.31,87.45,87.29,87.4,14677.0,77.6964,77.821,77.6786,77.7765,14677.0
2017-08-21 11:40:00,87.42,87.56,87.39,87.5,14458.0,77.7943,77.9189,77.7676,77.8655,14458.0
2017-08-21 11:50:00,87.49,87.49,87.27,87.33,12661.0,77.8566,77.8566,77.6609,77.7142,12661.0
2017-08-21 12:00:00,87.33,87.47,87.33,87.42,11543.0,77.7142,77.8388,77.7142,77.7943,11543.0
2017-08-21 12:10:00,87.4,87.41,87.17,87.17,19433.0,77.7765,77.7854,77.5719,77.5719,19433.0
2017-08-21 12:20:00,87.15,87.37,87.15,87.37,26857.0,77.5541,77.7498,77.5541,77.7498,26857.0
2017-08-21 12:30:00,87.38,87.52,87.33,87.43,13591.0,77.7587,77.8833,77.7142,77.8032,13591.0
2017-08-21 12:40:00,87.46,87.51,87.44,87.48,9915.0,77.8299,77.8744,77.8121,77.8477,9915.0
2017-08-21 12:50:00,87.48,87.52,87.47,87.52,9685.0,77.8477,77.8833,77.8388,77.8833,9685.0
2017-08-21 13:00:00,87.53,87.56,87.44,87.54,38602.0,77.8922,77.9189,77.8121,77.9011,38602.0
2017-08-21 13:10:00,87.55,87.61,87.51,87.61,16628.0,77.91,77.9634,77.8744,77.9634,16628.0
2017-08-21 13:20:00,87.61,87.64,87.36,87.36,11517.0,77.9634,77.9901,77.7409,77.7409,11517.0
2017-08-21 13:30:00,87.3,87.38,87.3,87.35,9765.0,77.6875,77.7587,77.6875,77.732,9765.0
2017-08-21 13:40:00,87.36,87.39,87.19,87.38,23633.0,77.7409,77.7676,77.5897,77.7587,23633.0
2017-08-21 13:50:00,87.38,87.38,87.27,87.27,13049.0,77.7587,77.7587,77.6609,77.6609,13049.0
2017-08-21 14:00:00,87.25,87.25,86.94,87.08,36417.0,77.6431,77.6431,77.3672,77.4918,36417.0
2017-08-21 14:10:00,87.05,87.14,87.01,87.14,16143.0,77.4651,77.5452,77.4295,77.5452,16143.0
2017-08-21 14:20:00,87.13,87.13,86.95,86.97,17786.0,77.5363,77.5363,77.3761,77.3939,17786.0
2017-08-21 14:30:00,86.99,87.1,86.97,87.01,25355.0,77.4117,77.5096,77.3939,77.4295,25355.0
2017-08-21 14:40:00,86.99,87.06,86.95,87.02,25473.0,77.4117,77.474,77.3761,77.4384,25473.0
2017-08-21 14:50:00,87.03,87.17,87.0,87.15,17363.0,77.4473,77.5719,77.4206,77.5541,17363.0
2017-08-21 15:00:00,87.14,87.14,87.02,87.02,16718.0,77.5452,77.5452,77.4384,77.4384,16718.0
2017-08-21 15:10:00,87.01,87.02,86.9,87.02,21692.0,77.4295,77.4384,77.3316,77.4384,21692.0
2017-08-21 15:20:00,87.02,87.23,87.02,87.23,33419.0,77.4384,77.6253,77.4384,77.6253,33419.0
2017-08-21 15:30:00,87.24,87.28,87.2,87.25,32671.0,77.6342,77.6698,77.5986,77.6431,32671.0
2017-08-21 15:40:00,87.25,87.32,87.2,87.29,43581.0,77.6431,77.7053,77.5986,77.6786,43581.0
2017-08-21 15:50:00,87.31,87.35,87.12,87.19,101429.0,77.6964,77.732,77.5274,77.5897,101429.0
2017-08-22 09:30:00,87.45,87.5,86.88,87.32,56867.0,77.821,77.8655,77.3138,77.7053,56867.0
2017-08-22 09:40:00,87.35,87.4,86.41,86.41,57053.0,77.732,77.7765,76.8955,76.8955,57053.0
2017-08-22 09:50:00,86.49,86.79,86.2,86.67,43852.0,76.9667,77.2337,76.7087,77.1269,43852.0
2017-08-22 10:00:00,86.65,86.88,86.65,86.82,59029.0,77.1091,77.3138,77.1091,77.2604,59029.0
2017-08-22 10:10:00,86.82,86.85,86.6,86.66,19574.0,77.2604,77.2871,77.0646,77.118,19574.0
2017-08-22 10:20:00,86.65,86.77,86.65,86.77,19749.0,77.1091,77.2159,77.1091,77.2159,19749.0
2017-08-22 10:30:00,86.78,86.88,86.74,86.84,19172.0,77.2248,77.3138,77.1892,77.2782,19172.0
2017-08-22 10:40:00,86.84,86.86,86.74,86.78,14715.0,77.2782,77.296,77.1892,77.2248,14715.0
2017-08-22 10:50:00,86.81,86.88,86.79,86.84,33322.0,77.2515,77.3138,77.2337,77.2782,33322.0
2017-08-22 11:00:00,86.88,86.88,86.71,86.71,10723.0,77.3138,77.3138,77.1625,77.1625,10723.0
2017-08-22 11:10:00,86.7,86.72,86.49,86.55,40358.0,77.1536,77.1714,76.9667,77.0201,40358.0
2017-08-22 11:20:00,86.55,86.55,86.18,86.26,35719.0,77.0201,77.0201,76.6909,76.7621,35719.0
2017-08-22 11:30:00,86.24,86.32,86.03,86.07,38317.0,76.7443,76.8155,76.5574,76.593,38317.0
2017-08-22 11:40:00,86.07,86.24,86.07,86.22,30508.0,76.593,76.7443,76.593,76.7265,30508.0
2017-08-22 11:50:00,86.21,86.34,86.21,86.23,23933.0,76.7176,76.8333,76.7176,76.7354,23933.0
2017-08-22 12:00:00,86.23,86.33,86.19,86.33,8814.0,76.7354,76.8244,76.6998,76.8244,8814.0
2017-08-22 12:10:00,86.31,86.33,86.22,86.25,11493.0,76.8066,76.8244,76.7265,76.7532,11493.0
2017-08-22 12:20:00,86.3,86.33,86.25,86.31,3882.0,76.7977,76.8244,76.7532,76.8066,3882.0
2017-08-22 12:30:00,86.31,86.46,86.31,86.46,11896.0,76.8066,76.94,76.8066,76.94,11896.0
2017-08-22 12:40:00,86.46,86.48,86.44,86.44,15377.0,76.94,76.9578,76.9222,76.9222,15377.0
2017-08-22 12:50:00,86.43,86.45,86.35,86.36,9515.0,76.9133,76.9311,76.8422,76.8511,9515.0
2017-08-22 13:00:00,86.37,86.61,86.35,86.61,14228.0,76.8599,77.0735,76.8422,77.0735,14228.0
2017-08-22 13:10:00,86.63,86.72,86.55,86.56,16965.0,77.0913,77.1714,77.0201,77.029,16965.0
2017-08-22 13:20:00,86.58,86.58,86.49,86.5,7585.0,77.0468,77.0468,76.9667,76.9756,7585.0
2017-08-22 13:30:00,86.54,86.62,86.53,86.6,6234.0,77.0112,77.0824,77.0023,77.0646,6234.0
2017-08-22 13:40:00,86.6,86.6,86.56,86.57,4266.0,77.0646,77.0646,77.029,77.0379,4266.0
2017-08-22 13:50:00,86.61,86.61,86.53,86.57,6643.0,77.0735,77.0735,77.0023,77.0379,6643.0
2017-08-22 14:00:00,86.57,86.57,86.51,86.51,12037.0,77.0379,77.0379,76.9845,76.9845,12037.0
2017-08-22 14:10:00,86.54,86.65,86.48,86.64,28142.0,77.0112,77.1091,76.9578,77.1002,28142.0
2017-08-22 14:20:00,86.64,86.73,86.63,86.68,30565.0,77.1002,77.1803,77.0913,77.1358,30565.0
2017-08-22 14:30:00,86.68,86.68,86.34,86.42,90646.0,77.1358,77.1358,76.8333,76.9044,90646.0
2017-08-22 14:40:00,86.4,86.45,86.31,86.34,19511.0,76.8866,76.9311,76.8066,76.8333,19511.0
2017-08-22 14:50:00,86.36,86.36,86.16,86.24,18656.0,76.8511,76.8511,76.6731,76.7443,18656.0
2017-08-22 15:00:00,86.21,86.31,86.18,86.31,19534.0,76.7176,76.8066,76.6909,76.8066,19534.0
2017-08-22 15:10:00,86.32,86.38,86.3,86.32,16351.0,76.8155,76.8688,76.7977,76.8155,16351.0
2017-08-22 15:20:00,86.34,86.34,86.21,86.21,25086.0,76.8333,76.8333,76.7176,76.7176,25086.0
2017-08-22 15:30:00,86.23,86.28,86.18,86.28,28408.0,76.7354,76.7799,76.6909,76.7799,28408.0
2017-08-22 15:40:00,86.28,86.47,86.27,86.38,54680.0,76.7799,76.9489,76.771,76.8688,54680.0
2017-08-22 15:50:00,86.39,86.42,86.33,86.42,85370.0,76.8777,76.9044,76.8244,76.9044,85370.0
2017-08-23 09:30:00,86.16,86.3,85.83,86.06,86262.0,76.6731,76.7977,76.3794,76.5841,86262.0
2017-08-23 09:40:00,86.08,86.29,86.0,86.08,44513.0,76.6019,76.7888,76.5307,76.6019,44513.0
2017-08-23 09:50:00,86.09,86.27,86.0,86.08,51920.0,76.6108,76.771,76.5307,76.6019,51920.0
2017-08-23 10:00:00,86.08,86.19,86.0,86.19,49250.0,76.6019,76.6998,76.5307,76.6998,49250.0
2017-08-23 10:10:00,86.24,86.42,85.15,85.8,722890.0,76.7443,76.9044,75.7743,76.3527,722890.0
2017-08-23 10:20:00,85.8,87.0,85.78,86.83,485971.0,76.3527,77.4206,76.3349,77.2693,485971.0
2017-08-23 10:30:00,86.83,87.42,86.73,87.05,211932.0,77.2693,77.7943,77.1803,77.4651,211932.0
2017-08-23 10:40:00,87.01,87.46,86.9,87.06,121517.0,77.4295,77.8299,77.3316,77.474,121517.0
2017-08-23 10:50:00,87.01,87.22,86.86,87.05,77064.0,77.4295,77.6164,77.296,77.4651,77064.0
2017-08-23 11:00:00,87.07,87.21,87.0,87.04,46806.0,77.4829,77.6075,77.4206,77.4562,46806.0
2017-08-23 11:10:00,87.04,87.08,86.86,86.95,39876.0,77.4562,77.4918,77.296,77.3761,39876.0
2017-08-23 11:20:00,86.91,86.97,86.85,86.86,18641.0,77.3405,77.3939,77.2871,77.296,18641.0
2017-08-23 11:30:00,86.86,86.97,86.76,86.93,67933.0,77.296,77.3939,77.207,77.3583,67933.0
2017-08-23 11:40:00,86.97,87.19,86.86,87.13,53564.0,77.3939,77.5897,77.296,77.5363,53564.0
2017-08-23 11:50:00,87.16,87.16,86.85,86.87,31985.0,77.563,77.563,77.2871,77.3049,31985.0
2017-08-23 12:00:00,86.87,86.87,86.76,86.78,18152.0,77.3049,77.3049,77.207,77.2248,18152.0
2017-08-23 12:10:00,86.78,86.79,86.64,86.66,34551.0,77.2248,77.2337,77.1002,77.118,34551.0
2017-08-23 12:20:00,86.65,86.88,86.56,86.84,76083.0,77.1091,77.3138,77.029,77.2782,76083.0
2017-08-23 12:30:00,86.82,86.88,86.74,86.82,26050.0,77.2604,77.3138,77.1892,77.2604,26050.0
2017-08-23 12:40:00,86.81,86.93,86.67,86.67,17872.0,77.2515,77.3583,77.1269,77.1269,17872.0
2017-08-23 12:50:00,86.67,86.68,86.48,86.55,47194.0,77.1269,77.1358,76.9578,77.0201,47194.0
2017-08-23 13:00:00,86.55,86.58,86.45,86.52,27169.0,77.0201,77.0468,76.9311,76.9934,27169.0
2017-08-23 13:10:00,86.54,86.76,86.49,86.58,32254.0,77.0112,77.207,76.9667,77.0468,32254.0
2017-08-23 13:20:00,86.6,86.6,86.42,86.44,24381.0,77.0646,77.0646,76.9044,76.9222,24381.0
2017-08-23 13:30:00,86.43,86.44,86.19,86.21,42695.0,76.9133,76.9222,76.6998,76.7176,42695.0
2017-08-23 13:40:00,86.23,86.51,86.19,86.32,61235.0,76.7354,76.9845,76.6998,76.8155,61235.0
2017-08-23 13:50:00,86.35,86.45,86.21,86.41,25736.0,76.8422,76.9311,76.7176,76.8955,25736.0
2017-08-23 14:00:00,86.39,86.47,86.24,86.3,30587.0,76.8777,76.9489,76.7443,76.7977,30587.0
2017-08-23 14:10:00,86.31,86.42,86.27,86.34,38288.0,76.8066,76.9044,76.771,76.8333,38288.0
2017-08-23 14:20:00,86.35,86.35,86.18,86.23,40675.0,76.8422,76.8422,76.6909,76.7354,40675.0
2017-08-23 14:30:00,86.24,86.3,86.17,86.24,31178.0,76.7443,76.7977,76.682,76.7443,31178.0
2017-08-23 14:40:00,86.27,86.41,86.23,86.28,31604.0,76.771,76.8955,76.7354,76.7799,31604.0
2017-08-23 14:50:00,86.28,86.61,86.28,86.59,41411.0,76.7799,77.0735,76.7799,77.0557,41411.0
2017-08-23 15:00:00,86.6,86.61,86.48,86.48,30760.0,77.0646,77.0735,76.9578,76.9578,30760.0
2017-08-23 15:10:00,86.47,86.47,86.31,86.32,34019.0,76.9489,76.9489,76.8066,76.8155,34019.0
2017-08-23 15:20:00,86.33,86.39,86.26,86.28,40083.0,76.8244,76.8777,76.7621,76.7799,40083.0
2017-08-23 15:30:00,86.29,86.5,86.23,86.49,52128.0,76.7888,76.9756,76.7354,76.9667,52128.0
2017-08-23 15:40:00,86.49,86.53,86.3,86.3,68425.0,76.9667,77.0023,76.7977,76.7977,68425.0
2017-08-23 15:50:00,86.32,86.33,86.19,86.2,164372.0,76.8155,76.8244,76.6998,76.7087,164372.0
2017-08-24 09:30:00,86.41,86.44,86.2,86.21,9396.0,76.8955,76.9222,76.7087,76.7176,9396.0
2017-08-24 09:40:00,86.27,86.41,86.27,86.31,15538.0,76.771,76.8955,76.771,76.8066,15538.0
2017-08-24 09:50:00,86.31,86.31,85.92,85.92,15955.0,76.8066,76.8066,76.4595,76.4595,15955.0
2017-08-24 10:00:00,85.92,86.11,85.91,86.0,11522.0,76.4595,76.6286,76.4506,76.5307,11522.0
2017-08-24 10:10:00,86.03,86.05,85.92,85.99,22682.0,76.5574,76.5752,76.4595,76.5218,22682.0
2017-08-24 10:20:00,86.01,86.17,85.97,86.15,11614.0,76.5396,76.682,76.504,76.6642,11614.0
2017-08-24 10:30:00,86.15,86.24,86.11,86.21,16841.0,76.6642,76.7443,76.6286,76.7176,16841.0
2017-08-24 10:40:00,86.19,86.24,86.16,86.19,14253.0,76.6998,76.7443,76.6731,76.6998,14253.0
2017-08-24 10:50:00,86.21,86.37,86.21,86.24,13991.0,76.7176,76.8599,76.7176,76.7443,13991.0
2017-08-24 11:00:00,86.22,86.33,86.21,86.27,10071.0,76.7265,76.8244,76.7176,76.771,10071.0
2017-08-24 11:10:00,86.27,86.28,86.1,86.14,22645.0,76.771,76.7799,76.6197,76.6553,22645.0
2017-08-24 11:20:00,86.12,86.2,86.05,86.2,18291.0,76.6375,76.7087,76.5752,76.7087,18291.0
2017-08-24 11:30:00,86.2,86.22,86.03,86.09,6942.0,76.7087,76.7265,76.5574,76.6108,6942.0
2017-08-24 11:40:00,86.09,86.24,86.07,86.24,6057.0,76.6108,76.7443,76.593,76.7443,6057.0
2017-08-24 11:50:00,86.23,86.25,86.14,86.2,8766.0,76.7354,76.7532,76.6553,76.7087,8766.0
2017-08-24 12:00:00,86.2,86.31,86.17,86.24,27228.0,76.7087,76.8066,76.682,76.7443,27228.0
2017-08-24 12:10:00,86.25,86.35,86.24,86.26,14755.0,76.7532,76.8422,76.7443,76.7621,14755.0
2017-08-24 12:20:00,86.27,86.46,86.22,86.45,24929.0,76.771,76.94,76.7265,76.9311,24929.0
2017-08-24 12:30:00,86.43,86.58,86.43,86.53,15685.0,76.9133,77.0468,76.9133,77.0023,15685.0
2017-08-24 12:40:00,86.55,86.62,86.53,86.57,10852.0,77.0201,77.0824,77.0023,77.0379,10852.0
2017-08-24 12:50:00,86.57,86.57,86.49,86.49,10363.0,77.0379,77.0379,76.9667,76.9667,10363.0
2017-08-24 13:00:00,86.47,86.53,86.46,86.52,19389.0,76.9489,77.0023,76.94,76.9934,19389.0
2017-08-24 13:10:00,86.53,86.67,86.52,86.66,5912.0,77.0023,77.1269,76.9934,77.118,5912.0
2017-08-24 13:20:00,86.66,86.67,86.62,86.62,7514.0,77.118,77.1269,77.0824,77.0824,7514.0
2017-08-24 13:30:00,86.59,86.61,86.51,86.59,9691.0,77.0557,77.0735,76.9845,77.0557,9691.0
2017-08-24 13:40:00,86.59,86.62,86.53,86.53,6450.0,77.0557,77.0824,77.0023,77.0023,6450.0
2017-08-24 13:50:00,86.55,86.66,86.55,86.62,6985.0,77.0201,77.118,77.0201,77.0824,6985.0
2017-08-24 14:00:00,86.62,86.64,86.53,86.56,7710.0,77.0824,77.1002,77.0023,77.029,7710.0
2017-08-24 14:10:00,86.56,86.61,86.56,86.61,9922.0,77.029,77.0735,77.029,77.0735,9922.0
2017-08-24 14:20:00,86.63,86.69,86.63,86.67,8164.0,77.0913,77.1447,77.0913,77.1269,8164.0
2017-08-24 14:30:00,86.68,86.71,86.66,86.69,4150.0,77.1358,77.1625,77.118,77.1447,4150.0
2017-08-24 14:40:00,86.69,86.69,86.47,86.55,18728.0,77.1447,77.1447,76.9489,77.0201,18728.0
2017-08-24 14:50:00,86.57,86.6,86.52,86.59,9103.0,77.0379,77.0646,76.9934,77.0557,9103.0
2017-08-24 15:00:00,86.59,86.6,86.49,86.53,20098.0,77.0557,77.0646,76.9667,77.0023,20098.0
2017-08-24 15:10:00,86.52,86.66,86.52,86.62,18473.0,76.9934,77.118,76.9934,77.0824,18473.0
2017-08-24 15:20:00,86.62,86.62,86.57,86.6,16523.0,77.0824,77.0824,77.0379,77.0646,16523.0
2017-08-24 15:30:00,86.59,86.66,86.52,86.66,30454.0,77.0557,77.118,76.9934,77.118,30454.0
2017-08-24 15:40:00,86.66,86.7,86.51,86.53,37693.0,77.118,77.1536,76.9845,77.0023,37693.0
2017-08-24 15:50:00,86.53,86.56,86.49,86.51,71812.0,77.0023,77.029,76.9667,76.9845,71812.0
2017-08-25 09:30:00,86.76,86.81,86.53,86.67,16580.0,77.207,77.2515,77.0023,77.1269,16580.0
2017-08-25 09:40:00,86.7,87.17,86.61,87.14,28823.0,77.1536,77.5719,77.0735,77.5452,28823.0
2017-08-25 09:50:00,87.15,87.47,87.11,87.32,14107.0,77.5541,77.8388,77.5185,77.7053,14107.0
2017-08-25 10:00:00,87.24,87.34,87.15,87.16,6040.0,77.6342,77.7231,77.5541,77.563,6040.0
2017-08-25 10:10:00,87.15,87.36,87.13,87.36,30827.0,77.5541,77.7409,77.5363,77.7409,30827.0
2017-08-25 10:20:00,87.35,87.35,87.16,87.17,13648.0,77.732,77.732,77.563,77.5719,13648.0
2017-08-25 10:30:00,87.21,87.25,87.02,87.07,35299.0,77.6075,77.6431,77.4384,77.4829,35299.0
2017-08-25 10:40:00,87.06,87.09,86.85,86.85,16235.0,77.474,77.5007,77.2871,77.2871,16235.0
2017-08-25 10:50:00,86.83,86.97,86.77,86.86,22458.0,77.2693,77.3939,77.2159,77.296,22458.0
2017-08-25 11:00:00,86.83,86.88,86.66,86.8,12494.0,77.2693,77.3138,77.118,77.2426,12494.0
2017-08-25 11:10:00,86.81,86.85,86.66,86.73,21669.0,77.2515,77.2871,77.118,77.1803,21669.0
2017-08-25 11:20:00,86.75,86.75,86.66,86.67,17711.0,77.1981,77.1981,77.118,77.1269,17711.0
2017-08-25 11:30:00,86.66,86.73,86.61,86.65,16368.0,77.118,77.1803,77.0735,77.1091,16368.0
2017-08-25 11:40:00,86.65,86.94,86.65,86.9,18328.0,77.1091,77.3672,77.1091,77.3316,18328.0
2017-08-25 11:50:00,86.92,86.92,86.79,86.83,13354.0,77.3494,77.3494,77.2337,77.2693,13354.0
2017-08-25 12:00:00,86.83,86.84,86.55,86.72,26645.0,77.2693,77.2782,77.0201,77.1714,26645.0
2017-08-25 12:10:00,86.72,86.75,86.68,86.7,4234.0,77.1714,77.1981,77.1358,77.1536,4234.0
2017-08-25 12:20:00,86.73,86.76,86.61,86.64,14386.0,77.1803,77.207,77.0735,77.1002,14386.0
2017-08-25 12:30:00,86.63,86.65,86.51,86.64,8403.0,77.0913,77.1091,76.9845,77.1002,8403.0
2017-08-25 12:40:00,86.62,86.63,86.44,86.45,10890.0,77.0824,77.0913,76.9222,76.9311,10890.0
2017-08-25 12:50:00,86.45,86.67,86.45,86.65,15821.0,76.9311,77.1269,76.9311,77.1091,15821.0
2017-08-25 13:00:00,86.64,86.64,86.53,86.56,12196.0,77.1002,77.1002,77.0023,77.029,12196.0
2017-08-25 13:10:00,86.56,86.71,86.55,86.7,7879.0,77.029,77.1625,77.0201,77.1536,7879.0
2017-08-25 13:20:00,86.69,86.76,86.69,86.7,6985.0,77.1447,77.207,77.1447,77.1536,6985.0
2017-08-25 13:30:00,86.69,86.69,86.59,86.67,11550.0,77.1447,77.1447,77.0557,77.1269,11550.0
2017-08-25 13:40:00,86.67,86.69,86.62,86.64,7216.0,77.1269,77.1447,77.0824,77.1002,7216.0
2017-08-25 13:50:00,86.63,86.7,86.61,86.69,9147.0,77.0913,77.1536,77.0735,77.1447,9147.0
2017-08-25 14:00:00,86.7,86.8,86.69,86.73,9373.0,77.1536,77.2426,77.1447,77.1803,9373.0
2017-08-25 14:10:00,86.74,86.78,86.66,86.7,13558.0,77.1892,77.2248,77.118,77.1536,13558.0
2017-08-25 14:20:00,86.72,86.73,86.6,86.65,16584.0,77.1714,77.1803,77.0646,77.1091,16584.0
2017-08-25 14:30:00,86.66,86.71,86.66,86.7,14969.0,77.118,77.1625,77.118,77.1536,14969.0
2017-08-25 14:40:00,86.7,86.71,86.68,86.7,8752.0,77.1536,77.1625,77.1358,77.1536,8752.0
2017-08-25 14:50:00,86.7,86.74,86.66,86.74,13407.0,77.1536,77.1892,77.118,77.1892,13407.0
2017-08-25 15:00:00,86.76,86.79,86.71,86.79,13503.0,77.207,77.2337,77.1625,77.2337,13503.0
2017-08-25 15:10:00,86.79,86.93,86.79,86.91,25446.0,77.2337,77.3583,77.2337,77.3405,25446.0
2017-08-25 15:20:00,86.92,87.04,86.92,86.99,22972.0,77.3494,77.4562,77.3494,77.4117,22972.0
2017-08-25 15:30:00,86.96,87.0,86.87,86.87,16226.0,77.385,77.4206,77.3049,77.3049,16226.0
2017-08-25 15:40:00,86.87,87.0,86.86,87.0,23470.0,77.3049,77.4206,77.296,77.4206,23470.0
2017-08-25 15:50:00,87.0,87.01,86.85,86.88,43929.0,77.4206,77.4295,77.2871,77.3138,43929.0
2017-08-28 09:30:00,87.02,87.35,87.02,87.24,13648.0,77.4384,77.732,77.4384,77.6342,13648.0
2017-08-28 09:40:00,87.23,87.34,87.1,87.34,9671.0,77.6253,77.7231,77.5096,77.7231,9671.0
2017-08-28 09:50:00,87.41,87.44,87.32,87.38,15046.0,77.7854,77.8121,77.7053,77.7587,15046.0
2017-08-28 10:00:00,87.44,87.58,87.33,87.53,41560.0,77.8121,77.9367,77.7142,77.8922,41560.0
2017-08-28 10:10:00,87.54,87.57,87.46,87.46,8479.0,77.9011,77.9278,77.8299,77.8299,8479.0
2017-08-28 10:20:00,87.46,87.48,87.24,87.24,3844.0,77.8299,77.8477,77.6342,77.6342,3844.0
2017-08-28 10:30:00,87.23,87.46,87.23,87.42,9906.0,77.6253,77.8299,77.6253,77.7943,9906.0
2017-08-28 10:40:00,87.4,87.52,87.39,87.47,4960.0,77.7765,77.8833,77.7676,77.8388,4960.0
2017-08-28 10:50:00,87.49,87.62,87.44,87.62,10103.0,77.8566,77.9723,77.8121,77.9723,10103.0
2017-08-28 11:00:00,87.57,87.62,87.52,87.52,6709.0,77.9278,77.9723,77.8833,77.8833,6709.0
2017-08-28 11:10:00,87.52,87.61,87.47,87.59,7146.0,77.8833,77.9634,77.8388,77.9456,7146.0
2017-08-28 11:20:00,87.61,87.61,87.46,87.49,3439.0,77.9634,77.9634,77.8299,77.8566,3439.0
2017-08-28 11:30:00,87.5,87.96,87.41,87.41,25246.0,77.8655,78.2749,77.7854,77.7854,25246.0
2017-08-28 11:40:00,87.38,87.44,87.35,87.43,16193.0,77.7587,77.8121,77.732,77.8032,16193.0
2017-08-28 11:50:00,87.43,87.57,87.37,87.51,28778.0,77.8032,77.9278,77.7498,77.8744,28778.0
2017-08-28 12:00:00,87.48,87.49,87.38,87.38,6781.0,77.8477,77.8566,77.7587,77.7587,6781.0
2017-08-28 12:10:00,87.38,87.5,87.38,87.45,7392.0,77.7587,77.8655,77.7587,77.821,7392.0
2017-08-28 12:20:00,87.46,87.46,87.36,87.4,11788.0,77.8299,77.8299,77.7409,77.7765,11788.0
2017-08-28 12:30:00,87.39,87.48,87.39,87.41,10558.0,77.7676,77.8477,77.7676,77.7854,10558.0
2017-08-28 12:40:00,87.4,87.45,87.3,87.36,17314.0,77.7765,77.821,77.6875,77.7409,17314.0
2017-08-28 12:50:00,87.33,87.39,87.31,87.34,7861.0,77.7142,77.7676,77.6964,77.7231,7861.0
2017-08-28 13:00:00,87.32,87.47,87.32,87.4,13321.0,77.7053,77.8388,77.7053,77.7765,13321.0
2017-08-28 13:10:00,87.4,87.42,87.33,87.42,7500.0,77.7765,77.7943,77.7142,77.7943,7500.0
2017-08-28 13:20:00,87.4,87.51,87.4,87.47,8842.0,77.7765,77.8744,77.7765,77.8388,8842.0
2017-08-28 13:30:00,87.48,87.48,87.41,87.44,6388.0,77.8477,77.8477,77.7854,77.8121,6388.0
2017-08-28 13:40:00,87.44,87.57,87.43,87.5,7840.0,77.8121,77.9278,77.8032,77.8655,7840.0
2017-08-28 13:50:00,87.49,87.54,87.43,87.54,8456.0,77.8566,77.9011,77.8032,77.9011,8456.0
2017-08-28 14:00:00,87.5,87.5,87.42,87.45,6790.0,77.8655,77.8655,77.7943,77.821,6790.0
2017-08-28 14:10:00,87.44,87.48,87.41,87.44,8436.0,77.8121,77.8477,77.7854,77.8121,8436.0
2017-08-28 14:20:00,87.46,87.46,87.38,87.41,5263.0,77.8299,77.8299,77.7587,77.7854,5263.0
2017-08-28 14:30:00,87.41,87.45,87.39,87.45,6539.0,77.7854,77.821,77.7676,77.821,6539.0
2017-08-28 14:40:00,87.44,87.45,87.4,87.45,7073.0,77.8121,77.821,77.7765,77.821,7073.0
2017-08-28 14:50:00,87.45,87.45,87.32,87.34,10106.0,77.821,77.821,77.7053,77.7231,10106.0
2017-08-28 15:00:00,87.35,87.37,87.24,87.28,21961.0,77.732,77.7498,77.6342,77.6698,21961.0
2017-08-28 15:10:00,87.28,87.3,87.24,87.27,11396.0,77.6698,77.6875,77.6342,77.6609,11396.0
2017-08-28 15:20:00,87.28,87.32,87.27,87.29,11660.0,77.6698,77.7053,77.6609,77.6786,11660.0
2017-08-28 15:30:00,87.3,87.38,87.29,87.3,19106.0,77.6875,77.7587,77.6786,77.6875,19106.0
2017-08-28 15:40:00,87.3,87.35,87.25,87.27,29752.0,77.6875,77.732,77.6431,77.6609,29752.0
2017-08-28 15:50:00,87.27,87.34,87.23,87.31,53308.0,77.6609,77.7231,77.6253,77.6964,53308.0
2017-08-29 09:30:00,86.89,87.2,86.57,86.76,32072.0,77.3227,77.5986,77.0379,77.207,32072.0
2017-08-29 09:40:00,86.78,87.15,86.73,87.12,20670.0,77.2248,77.5541,77.1803,77.5274,20670.0
2017-08-29 09:50:00,87.12,87.18,86.99,87.07,10803.0,77.5274,77.5808,77.4117,77.4829,10803.0
2017-08-29 10:00:00,87.01,87.06,86.85,86.85,11883.0,77.4295,77.474,77.2871,77.2871,11883.0
2017-08-29 10:10:00,86.85,87.0,86.82,86.92,9346.0,77.2871,77.4206,77.2604,77.3494,9346.0
2017-08-29 10:20:00,86.92,87.1,86.91,87.02,8842.0,77.3494,77.5096,77.3405,77.4384,8842.0
2017-08-29 10:30:00,87.04,87.19,86.98,87.06,15119.0,77.4562,77.5897,77.4028,77.474,15119.0
2017-08-29 10:40:00,87.09,87.2,87.08,87.16,10427.0,77.5007,77.5986,77.4918,77.563,10427.0
2017-08-29 10:50:00,87.15,87.2,87.09,87.09,10935.0,77.5541,77.5986,77.5007,77.5007,10935.0
2017-08-29 11:00:00,87.1,87.19,87.06,87.19,6600.0,77.5096,77.5897,77.474,77.5897,6600.0
2017-08-29 11:10:00,87.19,87.19,87.02,87.02,18842.0,77.5897,77.5897,77.4384,77.4384,18842.0
2017-08-29 11:20:00,87.04,87.13,87.02,87.05,15668.0,77.4562,77.5363,77.4384,77.4651,15668.0
2017-08-29 11:30:00,87.07,87.07,87.01,87.04,7275.0,77.4829,77.4829,77.4295,77.4562,7275.0
2017-08-29 11:40:00,87.07,87.08,87.01,87.02,11600.0,77.4829,77.4918,77.4295,77.4384,11600.0
2017-08-29 11:50:00,87.02,87.04,86.95,86.95,8495.0,77.4384,77.4562,77.3761,77.3761,8495.0
2017-08-29 12:00:00,86.9,86.95,86.9,86.94,4914.0,77.3316,77.3761,77.3316,77.3672,4914.0
2017-08-29 12:10:00,86.93,87.0,86.93,86.96,12595.0,77.3583,77.4206,77.3583,77.385,12595.0
2017-08-29 12:20:00,86.97,86.97,86.94,86.96,5485.0,77.3939,77.3939,77.3672,77.385,5485.0
2017-08-29 12:30:00,86.95,87.0,86.95,87.0,6318.0,77.3761,77.4206,77.3761,77.4206,6318.0
2017-08-29 12:40:00,86.99,87.01,86.96,86.96,9533.0,77.4117,77.4295,77.385,77.385,9533.0
2017-08-29 12:50:00,86.97,86.99,86.88,86.92,6739.0,77.3939,77.4117,77.3138,77.3494,6739.0
2017-08-29 13:00:00,86.93,86.99,86.92,86.92,15518.0,77.3583,77.4117,77.3494,77.3494,15518.0
2017-08-29 13:10:00,86.93,86.95,86.84,86.85,20628.0,77.3583,77.3761,77.2782,77.2871,20628.0
2017-08-29 13:20:00,86.86,86.94,86.84,86.86,15188.0,77.296,77.3672,77.2782,77.296,15188.0
2017-08-29 13:30:00,86.87,86.9,86.74,86.77,20366.0,77.3049,77.3316,77.1892,77.2159,20366.0
2017-08-29 13:40:00,86.78,86.82,86.67,86.7,14983.0,77.2248,77.2604,77.1269,77.1536,14983.0
2017-08-29 13:50:00,86.68,86.7,86.6,86.64,90287.0,77.1358,77.1536,77.0646,77.1002,90287.0
2017-08-29 14:00:00,86.64,86.67,86.57,86.59,56610.0,77.1002,77.1269,77.0379,77.0557,56610.0
2017-08-29 14:10:00,86.6,86.66,86.56,86.59,38208.0,77.0646,77.118,77.029,77.0557,38208.0
2017-08-29 14:20:00,86.6,86.82,86.58,86.81,32627.0,77.0646,77.2604,77.0468,77.2515,32627.0
2017-08-29 14:30:00,86.77,86.88,86.76,86.86,7755.0,77.2159,77.3138,77.207,77.296,7755.0
2017-08-29 14:40:00,86.86,86.94,86.86,86.92,10071.0,77.296,77.3672,77.296,77.3494,10071.0
2017-08-29 14:50:00,86.92,86.96,86.9,86.96,5422.0,77.3494,77.385,77.3316,77.385,5422.0
2017-08-29 15:00:00,86.97,87.0,86.89,86.94,10502.0,77.3939,77.4206,77.3227,77.3672,10502.0
2017-08-29 15:10:00,86.94,87.0,86.93,87.0,9060.0,77.3672,77.4206,77.3583,77.4206,9060.0
2017-08-29 15:20:00,86.99,87.0,86.94,86.94,10737.0,77.4117,77.4206,77.3672,77.3672,10737.0
2017-08-29 15:30:00,86.94,86.94,86.84,86.89,13604.0,77.3672,77.3672,77.2782,77.3227,13604.0
2017-08-29 15:40:00,86.89,87.0,86.84,87.0,34020.0,77.3227,77.4206,77.2782,77.4206,34020.0
2017-08-29 15:50:00,86.99,87.01,86.93,86.96,55117.0,77.4117,77.4295,77.3583,77.385,55117.0
2017-08-30 09:30:00,86.98,87.18,86.72,87.14,11425.0,77.4028,77.5808,77.1714,77.5452,11425.0
2017-08-30 09:40:00,87.04,87.12,86.93,87.0,9396.0,77.4562,77.5274,77.3583,77.4206,9396.0
2017-08-30 09:50:00,87.0,87.04,86.89,86.95,6994.0,77.4206,77.4562,77.3227,77.3761,6994.0
2017-08-30 10:00:00,86.92,86.94,86.73,86.73,21317.0,77.3494,77.3672,77.1803,77.1803,21317.0
2017-08-30 10:10:00,86.74,86.74,86.63,86.67,10047.0,77.1892,77.1892,77.0913,77.1269,10047.0
2017-08-30 10:20:00,86.68,86.68,86.6,86.64,3873.0,77.1358,77.1358,77.0646,77.1002,3873.0
2017-08-30 10:30:00,86.69,86.71,86.63,86.63,3600.0,77.1447,77.1625,77.0913,77.0913,3600.0
2017-08-30 10:40:00,86.64,86.67,86.52,86.58,6186.0,77.1002,77.1269,76.9934,77.0468,6186.0
2017-08-30 10:50:00,86.64,86.7,86.56,86.62,34425.0,77.1002,77.1536,77.029,77.0824,34425.0
2017-08-30 11:00:00,86.62,86.74,86.56,86.69,8089.0,77.0824,77.1892,77.029,77.1447,8089.0
2017-08-30 11:10:00,86.69,86.84,86.62,86.78,8675.0,77.1447,77.2782,77.0824,77.2248,8675.0
2017-08-30 11:20:00,86.77,86.94,86.77,86.86,8777.0,77.2159,77.3672,77.2159,77.296,8777.0
2017-08-30 11:30:00,86.9,87.0,86.9,87.0,3002.0,77.3316,77.4206,77.3316,77.4206,3002.0
2017-08-30 11:40:00,87.0,87.13,87.0,87.06,6222.0,77.4206,77.5363,77.4206,77.474,6222.0
2017-08-30 11:50:00,87.07,87.07,86.99,87.01,1900.0,77.4829,77.4829,77.4117,77.4295,1900.0
2017-08-30 12:00:00,87.01,87.05,87.0,87.05,3690.0,77.4295,77.4651,77.4206,77.4651,3690.0
2017-08-30 12:10:00,87.05,87.22,87.02,87.22,11664.0,77.4651,77.6164,77.4384,77.6164,11664.0
2017-08-30 12:20:00,87.22,87.26,87.2,87.26,4300.0,77.6164,77.652,77.5986,77.652,4300.0
2017-08-30 12:30:00,87.25,87.29,87.14,87.18,4608.0,77.6431,77.6786,77.5452,77.5808,4608.0
2017-08-30 12:40:00,87.19,87.21,87.15,87.19,3200.0,77.5897,77.6075,77.5541,77.5897,3200.0
2017-08-30 12:50:00,87.16,87.16,87.12,87.16,3277.0,77.563,77.563,77.5274,77.563,3277.0
2017-08-30 13:00:00,87.18,87.26,87.18,87.26,5026.0,77.5808,77.652,77.5808,77.652,5026.0
2017-08-30 13:10:00,87.23,87.32,87.22,87.29,3282.0,77.6253,77.7053,77.6164,77.6786,3282.0
2017-08-30 13:20:00,87.29,87.32,87.24,87.32,5402.0,77.6786,77.7053,77.6342,77.7053,5402.0
2017-08-30 13:30:00,87.32,87.41,87.3,87.38,8501.0,77.7053,77.7854,77.6875,77.7587,8501.0
2017-08-30 13:40:00,87.38,87.4,87.27,87.29,10341.0,77.7587,77.7765,77.6609,77.6786,10341.0
2017-08-30 13:50:00,87.29,87.4,87.27,87.35,15169.0,77.6786,77.7765,77.6609,77.732,15169.0
2017-08-30 14:00:00,87.34,87.34,87.26,87.3,3100.0,77.7231,77.7231,77.652,77.6875,3100.0
2017-08-30 14:10:00,87.3,87.31,87.25,87.25,6770.0,77.6875,77.6964,77.6431,77.6431,6770.0
2017-08-30 14:20:00,87.23,87.39,87.23,87.39,4300.0,77.6253,77.7676,77.6253,77.7676,4300.0
2017-08-30 14:30:00,87.38,87.5,87.37,87.5,29966.0,77.7587,77.8655,77.7498,77.8655,29966.0
2017-08-30 14:40:00,87.52,87.55,87.48,87.5,4083.0,77.8833,77.91,77.8477,77.8655,4083.0
2017-08-30 14:50:00,87.53,87.62,87.53,87.6,9814.0,77.8922,77.9723,77.8922,77.9545,9814.0
2017-08-30 15:00:00,87.62,87.62,87.53,87.57,6684.0,77.9723,77.9723,77.8922,77.9278,6684.0
2017-08-30 15:10:00,87.59,87.62,87.57,87.61,4517.0,77.9456,77.9723,77.9278,77.9634,4517.0
2017-08-30 15:20:00,87.62,87.7,87.62,87.7,10527.0,77.9723,78.0435,77.9723,78.0435,10527.0
2017-08-30 15:30:00,87.69,87.73,87.49,87.49,19287.0,78.0346,78.0702,77.8566,77.8566,19287.0
2017-08-30 15:40:00,87.49,87.61,87.44,87.58,21818.0,77.8566,77.9634,77.8121,77.9367,21818.0
2017-08-30 15:50:00,87.58,87.63,87.57,87.61,43146.0,77.9367,77.9812,77.9278,77.9634,43146.0
2017-08-31 09:30:00,87.9,88.07,87.77,87.78,18406.0,78.2215,78.3728,78.1058,78.1147,18406.0
2017-08-31 09:40:00,87.78,87.78,87.67,87.67,3888.0,78.1147,78.1147,78.0168,78.0168,3888.0
2017-08-31 09:50:00,87.69,87.75,87.57,87.75,8579.0,78.0346,78.088,77.9278,78.088,8579.0
2017-08-31 10:00:00,87.79,87.79,87.71,87.73,8674.0,78.1236,78.1236,78.0524,78.0702,8674.0
2017-08-31 10:10:00,87.77,88.08,87.76,87.91,29541.0,78.1058,78.3817,78.0969,78.2304,29541.0
2017-08-31 10:20:00,87.95,88.1,87.92,88.08,16760.0,78.266,78.3995,78.2393,78.3817,16760.0
2017-08-31 10:30:00,88.08,88.14,88.01,88.04,19635.0,78.3817,78.4351,78.3194,78.3461,19635.0
2017-08-31 10:40:00,88.06,88.06,87.87,87.98,89238.0,78.3639,78.3639,78.1948,78.2927,89238.0
2017-08-31 10:50:00,87.99,88.23,87.7,87.78,18890.0,78.3016,78.5151,78.0435,78.1147,18890.0
2017-08-31 11:00:00,87.78,87.89,87.72,87.82,15746.0,78.1147,78.2126,78.0613,78.1503,15746.0
2017-08-31 11:10:00,87.79,87.82,87.64,87.73,16905.0,78.1236,78.1503,77.9901,78.0702,16905.0
2017-08-31 11:20:00,87.74,87.8,87.71,87.71,5809.0,78.0791,78.1325,78.0524,78.0524,5809.0
2017-08-31 11:30:00,87.7,87.92,87.69,87.92,24733.0,78.0435,78.2393,78.0346,78.2393,24733.0
2017-08-31 11:40:00,87.9,87.93,87.8,87.81,10358.0,78.2215,78.2482,78.1325,78.1414,10358.0
2017-08-31 11:50:00,87.81,87.89,87.76,87.82,48728.0,78.1414,78.2126,78.0969,78.1503,48728.0
2017-08-31 12:00:00,87.82,87.95,87.82,87.9,6996.0,78.1503,78.266,78.1503,78.2215,6996.0
2017-08-31 12:10:00,87.94,87.94,87.87,87.89,8688.0,78.2571,78.2571,78.1948,78.2126,8688.0
2017-08-31 12:20:00,87.91,88.02,87.9,87.97,7591.0,78.2304,78.3283,78.2215,78.2838,7591.0
2017-08-31 12:30:00,87.95,87.95,87.84,87.95,10070.0,78.266,78.266,78.1681,78.266,10070.0
2017-08-31 12:40:00,87.98,88.02,87.96,88.01,8488.0,78.2927,78.3283,78.2749,78.3194,8488.0
2017-08-31 12:50:00,88.01,88.02,87.99,88.0,9911.0,78.3194,78.3283,78.3016,78.3105,9911.0
2017-08-31 13:00:00,88.0,88.06,87.99,88.06,14602.0,78.3105,78.3639,78.3016,78.3639,14602.0
2017-08-31 13:10:00,88.06,88.07,88.01,88.02,11071.0,78.3639,78.3728,78.3194,78.3283,11071.0
2017-08-31 13:20:00,88.02,88.08,88.01,88.06,29282.0,78.3283,78.3817,78.3194,78.3639,29282.0
2017-08-31 13:30:00,88.06,88.08,88.03,88.06,41383.0,78.3639,78.3817,78.3372,78.3639,41383.0
2017-08-31 13:40:00,88.06,88.18,88.05,88.18,22516.0,78.3639,78.4707,78.355,78.4707,22516.0
2017-08-31 13:50:00,88.17,88.27,88.14,88.17,22653.0,78.4618,78.5507,78.4351,78.4618,22653.0
2017-08-31 14:00:00,88.15,88.16,87.98,88.02,18119.0,78.444,78.4529,78.2927,78.3283,18119.0
2017-08-31 14:10:00,88.01,88.07,88.01,88.05,22729.0,78.3194,78.3728,78.3194,78.355,22729.0
2017-08-31 14:20:00,88.04,88.06,88.01,88.03,7883.0,78.3461,78.3639,78.3194,78.3372,7883.0
2017-08-31 14:30:00,88.03,88.09,88.01,88.08,19653.0,78.3372,78.3906,78.3194,78.3817,19653.0
2017-08-31 14:40:00,88.07,88.1,88.02,88.1,13421.0,78.3728,78.3995,78.3283,78.3995,13421.0
2017-08-31 14:50:00,88.09,88.12,88.08,88.11,10840.0,78.3906,78.4173,78.3817,78.4084,10840.0
2017-08-31 15:00:00,88.12,88.14,88.09,88.13,12124.0,78.4173,78.4351,78.3906,78.4262,12124.0
2017-08-31 15:10:00,88.12,88.16,88.12,88.15,12608.0,78.4173,78.4529,78.4173,78.444,12608.0
2017-08-31 15:20:00,88.15,88.18,88.14,88.15,25637.0,78.444,78.4707,78.4351,78.444,25637.0
2017-08-31 15:30:00,88.16,88.29,88.15,88.28,35164.0,78.4529,78.5685,78.444,78.5596,35164.0
2017-08-31 15:40:00,88.28,88.33,88.16,88.19,76662.0,78.5596,78.6041,78.4529,78.4796,76662.0
2017-08-31 15:50:00,88.18,88.2,88.03,88.11,110236.0,78.4707,78.4885,78.3372,78.4084,110236.0
2017-09-01 09:30:00,88.34,88.39,88.03,88.13,16698.0,78.613,78.6575,78.3372,78.4262,16698.0
2017-09-01 09:40:00,88.16,88.23,88.09,88.13,13100.0,78.4529,78.5151,78.3906,78.4262,13100.0
2017-09-01 09:50:00,88.14,88.17,87.96,87.96,11815.0,78.4351,78.4618,78.2749,78.2749,11815.0
2017-09-01 10:00:00,87.94,87.97,87.83,87.95,5495.0,78.2571,78.2838,78.1592,78.266,5495.0
2017-09-01 10:10:00,87.95,88.0,87.87,87.89,2536.0,78.266,78.3105,78.1948,78.2126,2536.0
2017-09-01 10:20:00,87.91,87.92,87.81,87.87,5500.0,78.2304,78.2393,78.1414,78.1948,5500.0
2017-09-01 10:30:00,87.87,88.04,87.83,87.88,12914.0,78.1948,78.3461,78.1592,78.2037,12914.0
2017-09-01 10:40:00,87.89,87.91,87.8,87.83,3841.0,78.2126,78.2304,78.1325,78.1592,3841.0
2017-09-01 10:50:00,87.78,87.97,87.75,87.83,16991.0,78.1147,78.2838,78.088,78.1592,16991.0
2017-09-01 11:00:00,87.76,87.85,87.74,87.8,31042.0,78.0969,78.177,78.0791,78.1325,31042.0
2017-09-01 11:10:00,87.8,87.8,87.7,87.7,7846.0,78.1325,78.1325,78.0435,78.0435,7846.0
2017-09-01 11:20:00,87.72,87.81,87.67,87.74,16650.0,78.0613,78.1414,78.0168,78.0791,16650.0
2017-09-01 11:30:00,87.74,87.74,87.62,87.73,8308.0,78.0791,78.0791,77.9723,78.0702,8308.0
2017-09-01 11:40:00,87.73,87.74,87.71,87.74,8413.0,78.0702,78.0791,78.0524,78.0791,8413.0
2017-09-01 11:50:00,87.73,87.85,87.73,87.85,4286.0,78.0702,78.177,78.0702,78.177,4286.0
2017-09-01 12:00:00,87.82,87.85,87.77,87.79,10301.0,78.1503,78.177,78.1058,78.1236,10301.0
2017-09-01 12:10:00,87.79,87.84,87.79,87.84,3000.0,78.1236,78.1681,78.1236,78.1681,3000.0
2017-09-01 12:20:00,87.84,87.85,87.75,87.77,7365.0,78.1681,78.177,78.088,78.1058,7365.0
2017-09-01 12:30:00,87.77,87.78,87.69,87.7,3862.0,78.1058,78.1147,78.0346,78.0435,3862.0
2017-09-01 12:40:00,87.69,87.72,87.67,87.69,5183.0,78.0346,78.0613,78.0168,78.0346,5183.0
2017-09-01 12:50:00,87.67,87.67,87.63,87.66,5382.0,78.0168,78.0168,77.9812,78.0079,5382.0
2017-09-01 13:00:00,87.67,87.67,87.62,87.67,5601.0,78.0168,78.0168,77.9723,78.0168,5601.0
2017-09-01 13:10:00,87.67,87.74,87.65,87.74,10163.0,78.0168,78.0791,77.999,78.0791,10163.0
2017-09-01 13:20:00,87.73,87.75,87.7,87.7,6729.0,78.0702,78.088,78.0435,78.0435,6729.0
2017-09-01 13:30:00,87.71,87.74,87.69,87.73,6003.0,78.0524,78.0791,78.0346,78.0702,6003.0
2017-09-01 13:40:00,87.73,87.75,87.71,87.74,6765.0,78.0702,78.088,78.0524,78.0791,6765.0
2017-09-01 13:50:00,87.75,87.84,87.75,87.83,28158.0,78.088,78.1681,78.088,78.1592,28158.0
2017-09-01 14:00:00,87.83,87.9,87.83,87.88,6395.0,78.1592,78.2215,78.1592,78.2037,6395.0
2017-09-01 14:10:00,87.89,88.0,87.89,87.97,5953.0,78.2126,78.3105,78.2126,78.2838,5953.0
2017-09-01 14:20:00,87.97,87.99,87.93,87.94,4648.0,78.2838,78.3016,78.2482,78.2571,4648.0
2017-09-01 14:30:00,87.96,87.96,87.91,87.94,4067.0,78.2749,78.2749,78.2304,78.2571,4067.0
2017-09-01 14:40:00,87.94,87.94,87.87,87.9,6139.0,78.2571,78.2571,78.1948,78.2215,6139.0
2017-09-01 14:50:00,87.89,87.9,87.87,87.9,4454.0,78.2126,78.2215,78.1948,78.2215,4454.0
2017-09-01 15:00:00,87.89,87.92,87.87,87.89,7485.0,78.2126,78.2393,78.1948,78.2126,7485.0
2017-09-01 15:10:00,87.89,87.89,87.77,87.8,7429.0,78.2126,78.2126,78.1058,78.1325,7429.0
2017-09-01 15:20:00,87.8,87.93,87.79,87.87,11756.0,78.1325,78.2482,78.1236,78.1948,11756.0
2017-09-01 15:30:00,87.89,87.89,87.83,87.89,11922.0,78.2126,78.2126,78.1592,78.2126,11922.0
2017-09-01 15:40:00,87.88,87.98,87.85,87.95,30626.0,78.2037,78.2927,78.177,78.266,30626.0
2017-09-01 15:50:00,87.96,87.96,87.84,87.84,108112.0,78.2749,78.2749,78.1681,78.1681,108112.0
2017-09-05 09:30:00,87.58,87.74,87.35,87.42,10953.0,77.9367,78.0791,77.732,77.7943,10953.0
2017-09-05 09:40:00,87.39,87.71,87.3,87.6,19181.0,77.7676,78.0524,77.6875,77.9545,19181.0
2017-09-05 09:50:00,87.61,87.89,87.6,87.75,40896.0,77.9634,78.2126,77.9545,78.088,40896.0
2017-09-05 10:00:00,87.75,87.85,87.64,87.68,29485.0,78.088,78.177,77.9901,78.0257,29485.0
2017-09-05 10:10:00,87.64,87.71,87.6,87.62,4912.0,77.9901,78.0524,77.9545,77.9723,4912.0
2017-09-05 10:20:00,87.71,87.76,87.57,87.6,13671.0,78.0524,78.0969,77.9278,77.9545,13671.0
2017-09-05 10:30:00,87.62,87.62,87.51,87.53,8511.0,77.9723,77.9723,77.8744,77.8922,8511.0
2017-09-05 10:40:00,87.51,87.51,87.42,87.44,2605.0,77.8744,77.8744,77.7943,77.8121,2605.0
2017-09-05 10:50:00,87.43,87.44,87.22,87.28,10869.0,77.8032,77.8121,77.6164,77.6698,10869.0
2017-09-05 11:00:00,87.31,87.33,87.21,87.22,4428.0,77.6964,77.7142,77.6075,77.6164,4428.0
2017-09-05 11:10:00,87.21,87.28,87.16,87.16,6434.0,77.6075,77.6698,77.563,77.563,6434.0
2017-09-05 11:20:00,87.12,87.19,87.12,87.18,1400.0,77.5274,77.5897,77.5274,77.5808,1400.0
2017-09-05 11:30:00,87.18,87.22,87.09,87.09,8357.0,77.5808,77.6164,77.5007,77.5007,8357.0
2017-09-05 11:40:00,87.11,87.13,86.92,87.13,23180.0,77.5185,77.5363,77.3494,77.5363,23180.0
2017-09-05 11:50:00,87.11,87.11,87.05,87.08,6704.0,77.5185,77.5185,77.4651,77.4918,6704.0
2017-09-05 12:00:00,87.08,87.08,86.65,86.66,11228.0,77.4918,77.4918,77.1091,77.118,11228.0
2017-09-05 12:10:00,86.67,86.76,86.63,86.75,8653.0,77.1269,77.207,77.0913,77.1981,8653.0
2017-09-05 12:20:00,86.76,86.84,86.7,86.71,3845.0,77.207,77.2782,77.1536,77.1625,3845.0
2017-09-05 12:30:00,86.66,86.66,86.48,86.56,7178.0,77.118,77.118,76.9578,77.029,7178.0
2017-09-05 12:40:00,86.53,86.56,86.41,86.41,3700.0,77.0023,77.029,76.8955,76.8955,3700.0
2017-09-05 12:50:00,86.47,86.71,86.46,86.67,16683.0,76.9489,77.1625,76.94,77.1269,16683.0
2017-09-05 13:00:00,86.63,86.63,86.5,86.52,5604.0,77.0913,77.0913,76.9756,76.9934,5604.0
2017-09-05 13:10:00,86.51,86.53,86.44,86.52,12719.0,76.9845,77.0023,76.9222,76.9934,12719.0
2017-09-05 13:20:00,86.5,86.54,86.44,86.45,7150.0,76.9756,77.0112,76.9222,76.9311,7150.0
2017-09-05 13:30:00,86.47,86.5,86.44,86.48,7527.0,76.9489,76.9756,76.9222,76.9578,7527.0
2017-09-05 13:40:00,86.48,86.51,86.46,86.49,3700.0,76.9578,76.9845,76.94,76.9667,3700.0
2017-09-05 13:50:00,86.51,86.58,86.47,86.51,7400.0,76.9845,77.0468,76.9489,76.9845,7400.0
2017-09-05 14:00:00,86.51,86.53,86.43,86.45,12403.0,76.9845,77.0023,76.9133,76.9311,12403.0
2017-09-05 14:10:00,86.49,86.51,86.45,86.51,7650.0,76.9667,76.9845,76.9311,76.9845,7650.0
2017-09-05 14:20:00,86.51,86.54,86.46,86.46,17793.0,76.9845,77.0112,76.94,76.94,17793.0
2017-09-05 14:30:00,86.5,86.51,86.42,86.42,4593.0,76.9756,76.9845,76.9044,76.9044,4593.0
2017-09-05 14:40:00,86.43,86.45,86.36,86.39,6805.0,76.9133,76.9311,76.8511,76.8777,6805.0
2017-09-05 14:50:00,86.4,86.41,86.33,86.37,7927.0,76.8866,76.8955,76.8244,76.8599,7927.0
2017-09-05 15:00:00,86.39,86.44,86.32,86.41,7116.0,76.8777,76.9222,76.8155,76.8955,7116.0
2017-09-05 15:10:00,86.42,86.52,86.39,86.47,10619.0,76.9044,76.9934,76.8777,76.9489,10619.0
2017-09-05 15:20:00,86.47,86.5,86.4,86.48,11538.0,76.9489,76.9756,76.8866,76.9578,11538.0
2017-09-05 15:30:00,86.5,86.63,86.5,86.58,13441.0,76.9756,77.0913,76.9756,77.0468,13441.0
2017-09-05 15:40:00,86.57,86.57,86.45,86.55,17137.0,77.0379,77.0379,76.9311,77.0201,17137.0
2017-09-05 15:50:00,86.56,86.67,86.55,86.65,44222.0,77.029,77.1269,77.0201,77.1091,44222.0
2017-09-06 09:30:00,86.66,86.7,86.22,86.41,27345.0,77.118,77.1536,76.7265,76.8955,27345.0
2017-09-06 09:40:00,86.42,86.53,86.3,86.49,9540.0,76.9044,77.0023,76.7977,76.9667,9540.0
2017-09-06 09:50:00,86.52,86.58,86.35,86.57,16506.0,76.9934,77.0468,76.8422,77.0379,16506.0
2017-09-06 10:00:00,86.57,86.6,86.42,86.52,23944.0,77.0379,77.0646,76.9044,76.9934,23944.0
2017-09-06 10:10:00,86.51,86.51,86.27,86.35,16161.0,76.9845,76.9845,76.771,76.8422,16161.0
2017-09-06 10:20:00,86.33,86.33,86.11,86.11,4965.0,76.8244,76.8244,76.6286,76.6286,4965.0
2017-09-06 10:30:00,86.12,86.26,86.05,86.13,16134.0,76.6375,76.7621,76.5752,76.6464,16134.0
2017-09-06 10:40:00,86.14,86.15,86.02,86.09,7819.0,76.6553,76.6642,76.5485,76.6108,7819.0
2017-09-06 10:50:00,86.14,86.14,85.92,85.93,10935.0,76.6553,76.6553,76.4595,76.4684,10935.0
2017-09-06 11:00:00,85.97,85.97,85.63,85.63,29453.0,76.504,76.504,76.2014,76.2014,29453.0
2017-09-06 11:10:00,85.63,85.66,85.53,85.62,14988.0,76.2014,76.2281,76.1124,76.1925,14988.0
2017-09-06 11:20:00,85.6,85.6,85.38,85.38,32857.0,76.1747,76.1747,75.979,75.979,32857.0
2017-09-06 11:30:00,85.44,85.5,85.39,85.45,20153.0,76.0323,76.0857,75.9879,76.0412,20153.0
2017-09-06 11:40:00,85.45,85.52,85.45,85.52,27764.0,76.0412,76.1035,76.0412,76.1035,27764.0
2017-09-06 11:50:00,85.52,85.64,85.52,85.61,24663.0,76.1035,76.2103,76.1035,76.1836,24663.0
2017-09-06 12:00:00,85.62,85.65,85.58,85.6,13696.0,76.1925,76.2192,76.1569,76.1747,13696.0
2017-09-06 12:10:00,85.6,85.63,85.6,85.62,13580.0,76.1747,76.2014,76.1747,76.1925,13580.0
2017-09-06 12:20:00,85.63,85.64,85.6,85.64,12911.0,76.2014,76.2103,76.1747,76.2103,12911.0
2017-09-06 12:30:00,85.64,85.65,85.63,85.65,8322.0,76.2103,76.2192,76.2014,76.2192,8322.0
2017-09-06 12:40:00,85.65,85.75,85.64,85.74,18403.0,76.2192,76.3082,76.2103,76.2993,18403.0
2017-09-06 12:50:00,85.73,85.74,85.62,85.68,7927.0,76.2904,76.2993,76.1925,76.2459,7927.0
2017-09-06 13:00:00,85.7,85.73,85.69,85.72,5400.0,76.2637,76.2904,76.2548,76.2815,5400.0
2017-09-06 13:10:00,85.72,85.75,85.69,85.7,7781.0,76.2815,76.3082,76.2548,76.2637,7781.0
2017-09-06 13:20:00,85.7,85.7,85.61,85.61,7622.0,76.2637,76.2637,76.1836,76.1836,7622.0
2017-09-06 13:30:00,85.65,85.68,85.63,85.66,15994.0,76.2192,76.2459,76.2014,76.2281,15994.0
2017-09-06 13:40:00,85.67,85.77,85.65,85.77,4518.0,76.237,76.326,76.2192,76.326,4518.0
2017-09-06 13:50:00,85.77,85.79,85.66,85.68,9814.0,76.326,76.3438,76.2281,76.2459,9814.0
2017-09-06 14:00:00,85.66,85.71,85.64,85.7,9192.0,76.2281,76.2726,76.2103,76.2637,9192.0
2017-09-06 14:10:00,85.7,85.72,85.55,85.63,12436.0,76.2637,76.2815,76.1302,76.2014,12436.0
2017-09-06 14:20:00,85.61,85.7,85.56,85.58,15091.0,76.1836,76.2637,76.1391,76.1569,15091.0
2017-09-06 14:30:00,85.56,85.61,85.55,85.58,14005.0,76.1391,76.1836,76.1302,76.1569,14005.0
2017-09-06 14:40:00,85.59,85.6,85.42,85.42,10708.0,76.1658,76.1747,76.0146,76.0146,10708.0
2017-09-06 14:50:00,85.43,85.51,85.41,85.47,16549.0,76.0235,76.0946,76.0057,76.059,16549.0
2017-09-06 15:00:00,85.47,85.52,85.38,85.52,18143.0,76.059,76.1035,75.979,76.1035,18143.0
2017-09-06 15:10:00,85.53,85.61,85.48,85.51,20018.0,76.1124,76.1836,76.0679,76.0946,20018.0
2017-09-06 15:20:00,85.5,85.72,85.5,85.67,53761.0,76.0857,76.2815,76.0857,76.237,53761.0
2017-09-06 15:30:00,85.67,85.68,85.58,85.6,34582.0,76.237,76.2459,76.1569,76.1747,34582.0
2017-09-06 15:40:00,85.6,85.79,85.6,85.73,47328.0,76.1747,76.3438,76.1747,76.2904,47328.0
2017-09-06 15:50:00,85.74,85.83,85.7,85.75,132065.0,76.2993,76.3794,76.2637,76.3082,132065.0
2017-09-07 09:30:00,85.79,85.82,85.3,85.51,25921.0,76.3438,76.3705,75.9078,76.0946,25921.0
2017-09-07 09:40:00,85.52,85.53,85.3,85.3,11887.0,76.1035,76.1124,75.9078,75.9078,11887.0
2017-09-07 09:50:00,85.28,85.3,85.11,85.29,30445.0,75.89,75.9078,75.7387,75.8989,30445.0
2017-09-07 10:00:00,85.29,85.77,85.29,85.75,24016.0,75.8989,76.326,75.8989,76.3082,24016.0
2017-09-07 10:10:00,85.77,85.77,85.65,85.72,13358.0,76.326,76.326,76.2192,76.2815,13358.0
2017-09-07 10:20:00,85.74,85.9,85.7,85.87,23218.0,76.2993,76.4417,76.2637,76.415,23218.0
2017-09-07 10:30:00,85.84,85.88,85.74,85.77,23452.0,76.3883,76.4239,76.2993,76.326,23452.0
2017-09-07 10:40:00,85.76,85.93,85.76,85.89,15012.0,76.3171,76.4684,76.3171,76.4328,15012.0
2017-09-07 10:50:00,85.92,85.97,85.89,85.9,15962.0,76.4595,76.504,76.4328,76.4417,15962.0
2017-09-07 11:00:00,85.9,85.92,85.81,85.87,8340.0,76.4417,76.4595,76.3616,76.415,8340.0
2017-09-07 11:10:00,85.84,85.87,85.73,85.76,21625.0,76.3883,76.415,76.2904,76.3171,21625.0
2017-09-07 11:20:00,85.76,85.78,85.68,85.7,17992.0,76.3171,76.3349,76.2459,76.2637,17992.0
2017-09-07 11:30:00,85.7,85.73,85.69,85.73,17823.0,76.2637,76.2904,76.2548,76.2904,17823.0
2017-09-07 11:40:00,85.71,85.73,85.68,85.72,23440.0,76.2726,76.2904,76.2459,76.2815,23440.0
2017-09-07 11:50:00,85.73,85.91,85.72,85.85,33621.0,76.2904,76.4506,76.2815,76.3972,33621.0
2017-09-07 12:00:00,85.84,85.84,85.76,85.79,14795.0,76.3883,76.3883,76.3171,76.3438,14795.0
2017-09-07 12:10:00,85.78,85.86,85.78,85.86,8467.0,76.3349,76.4061,76.3349,76.4061,8467.0
2017-09-07 12:20:00,85.87,85.91,85.85,85.91,8031.0,76.415,76.4506,76.3972,76.4506,8031.0
2017-09-07 12:30:00,85.91,85.93,85.81,85.86,15534.0,76.4506,76.4684,76.3616,76.4061,15534.0
2017-09-07 12:40:00,85.83,85.89,85.83,85.88,6800.0,76.3794,76.4328,76.3794,76.4239,6800.0
2017-09-07 12:50:00,85.86,85.93,85.85,85.9,10278.0,76.4061,76.4684,76.3972,76.4417,10278.0
2017-09-07 13:00:00,85.9,85.98,85.9,85.97,10931.0,76.4417,76.5129,76.4417,76.504,10931.0
2017-09-07 13:10:00,85.98,86.06,85.97,86.06,19252.0,76.5129,76.5841,76.504,76.5841,19252.0
2017-09-07 13:20:00,86.06,86.1,86.05,86.08,12071.0,76.5841,76.6197,76.5752,76.6019,12071.0
2017-09-07 13:30:00,86.08,86.12,86.07,86.1,10780.0,76.6019,76.6375,76.593,76.6197,10780.0
2017-09-07 13:40:00,86.13,86.2,86.1,86.17,8234.0,76.6464,76.7087,76.6197,76.682,8234.0
2017-09-07 13:50:00,86.2,86.33,86.17,86.32,21276.0,76.7087,76.8244,76.682,76.8155,21276.0
2017-09-07 14:00:00,86.31,86.37,86.3,86.37,11013.0,76.8066,76.8599,76.7977,76.8599,11013.0
2017-09-07 14:10:00,86.37,86.45,86.36,86.44,20137.0,76.8599,76.9311,76.8511,76.9222,20137.0
2017-09-07 14:20:00,86.45,86.45,86.25,86.34,23504.0,76.9311,76.9311,76.7532,76.8333,23504.0
2017-09-07 14:30:00,86.35,86.45,86.34,86.36,31073.0,76.8422,76.9311,76.8333,76.8511,31073.0
2017-09-07 14:40:00,86.36,86.38,86.21,86.24,11676.0,76.8511,76.8688,76.7176,76.7443,11676.0
2017-09-07 14:50:00,86.23,86.31,86.13,86.31,14235.0,76.7354,76.8066,76.6464,76.8066,14235.0
2017-09-07 15:00:00,86.29,86.36,86.15,86.32,35916.0,76.7888,76.8511,76.6642,76.8155,35916.0
2017-09-07 15:10:00,86.34,86.38,86.25,86.26,26804.0,76.8333,76.8688,76.7532,76.7621,26804.0
2017-09-07 15:20:00,86.27,86.27,86.12,86.16,16329.0,76.771,76.771,76.6375,76.6731,16329.0
2017-09-07 15:30:00,86.17,86.35,86.16,86.34,36082.0,76.682,76.8422,76.6731,76.8333,36082.0
2017-09-07 15:40:00,86.33,86.34,86.28,86.28,30856.0,76.8244,76.8333,76.7799,76.7799,30856.0
2017-09-07 15:50:00,86.27,86.41,86.26,86.38,111120.0,76.771,76.8955,76.7621,76.8688,111120.0
2017-09-08 09:30:00,86.1,86.12,85.72,85.8,18974.0,76.6197,76.6375,76.2815,76.3527,18974.0
2017-09-08 09:40:00,85.79,85.79,85.46,85.51,18193.0,76.3438,76.3438,76.0501,76.0946,18193.0
2017-09-08 09:50:00,85.51,85.53,85.25,85.41,82124.0,76.0946,76.1124,75.8633,76.0057,82124.0
2017-09-08 10:00:00,85.56,85.58,85.46,85.47,11356.0,76.1391,76.1569,76.0501,76.059,11356.0
2017-09-08 10:10:00,85.47,85.62,85.45,85.54,13346.0,76.059,76.1925,76.0412,76.1213,13346.0
2017-09-08 10:20:00,85.52,85.58,85.43,85.54,12869.0,76.1035,76.1569,76.0235,76.1213,12869.0
2017-09-08 10:30:00,85.53,85.95,85.45,85.85,35103.0,76.1124,76.4862,76.0412,76.3972,35103.0
2017-09-08 10:40:00,85.89,86.04,85.73,86.03,62192.0,76.4328,76.5663,76.2904,76.5574,62192.0
2017-09-08 10:50:00,86.01,86.04,85.89,85.93,32735.0,76.5396,76.5663,76.4328,76.4684,32735.0
2017-09-08 11:00:00,85.91,86.16,85.89,85.9,45543.0,76.4506,76.6731,76.4328,76.4417,45543.0
2017-09-08 11:10:00,85.9,85.92,85.7,85.71,9847.0,76.4417,76.4595,76.2637,76.2726,9847.0
2017-09-08 11:20:00,85.73,85.8,85.71,85.79,6872.0,76.2904,76.3527,76.2726,76.3438,6872.0
2017-09-08 11:30:00,85.79,85.8,85.69,85.69,12454.0,76.3438,76.3527,76.2548,76.2548,12454.0
2017-09-08 11:40:00,85.7,85.77,85.69,85.71,13743.0,76.2637,76.326,76.2548,76.2726,13743.0
2017-09-08 11:50:00,85.7,85.7,85.62,85.65,9456.0,76.2637,76.2637,76.1925,76.2192,9456.0
2017-09-08 12:00:00,85.65,85.72,85.65,85.69,9878.0,76.2192,76.2815,76.2192,76.2548,9878.0
2017-09-08 12:10:00,85.69,85.7,85.59,85.59,16447.0,76.2548,76.2637,76.1658,76.1658,16447.0
2017-09-08 12:20:00,85.57,85.72,85.55,85.69,6910.0,76.148,76.2815,76.1302,76.2548,6910.0
2017-09-08 12:30:00,85.7,85.75,85.63,85.67,14523.0,76.2637,76.3082,76.2014,76.237,14523.0
2017-09-08 12:40:00,85.66,85.67,85.61,85.62,120392.0,76.2281,76.237,76.1836,76.1925,120392.0
2017-09-08 12:50:00,85.62,85.63,85.4,85.45,23254.0,76.1925,76.2014,75.9968,76.0412,23254.0
2017-09-08 13:00:00,85.46,85.46,85.21,85.32,29112.0,76.0501,76.0501,75.8277,75.9256,29112.0
2017-09-08 13:10:00,85.32,85.33,85.23,85.28,20203.0,75.9256,75.9345,75.8455,75.89,20203.0
2017-09-08 13:20:00,85.28,85.35,85.26,85.26,13063.0,75.89,75.9523,75.8722,75.8722,13063.0
2017-09-08 13:30:00,85.27,85.3,85.11,85.12,13924.0,75.8811,75.9078,75.7387,75.7476,13924.0
2017-09-08 13:40:00,85.12,85.22,85.12,85.15,26344.0,75.7476,75.8366,75.7476,75.7743,26344.0
2017-09-08 13:50:00,85.15,85.3,85.13,85.3,78949.0,75.7743,75.9078,75.7565,75.9078,78949.0
2017-09-08 14:00:00,85.3,85.33,85.15,85.28,60779.0,75.9078,75.9345,75.7743,75.89,60779.0
2017-09-08 14:10:00,85.29,85.29,85.17,85.23,23378.0,75.8989,75.8989,75.7921,75.8455,23378.0
2017-09-08 14:20:00,85.23,85.23,85.13,85.15,47976.0,75.8455,75.8455,75.7565,75.7743,47976.0
2017-09-08 14:30:00,85.15,85.2,85.1,85.15,90565.0,75.7743,75.8188,75.7298,75.7743,90565.0
2017-09-08 14:40:00,85.15,85.23,85.15,85.15,23514.0,75.7743,75.8455,75.7743,75.7743,23514.0
2017-09-08 14:50:00,85.15,85.2,85.11,85.16,32056.0,75.7743,75.8188,75.7387,75.7832,32056.0
2017-09-08 15:00:00,85.17,85.25,85.16,85.17,29969.0,75.7921,75.8633,75.7832,75.7921,29969.0
2017-09-08 15:10:00,85.18,85.21,85.15,85.15,17712.0,75.801,75.8277,75.7743,75.7743,17712.0
2017-09-08 15:20:00,85.16,85.18,85.14,85.15,21810.0,75.7832,75.801,75.7654,75.7743,21810.0
2017-09-08 15:30:00,85.16,85.2,85.09,85.2,40129.0,75.7832,75.8188,75.7209,75.8188,40129.0
2017-09-08 15:40:00,85.2,85.28,85.17,85.28,73937.0,75.8188,75.89,75.7921,75.89,73937.0
2017-09-08 15:50:00,85.27,85.27,85.05,85.12,126690.0,75.8811,75.8811,75.6853,75.7476,126690.0
2017-09-11 09:30:00,85.67,86.02,85.35,85.95,44698.0,76.237,76.5485,75.9523,76.4862,44698.0
2017-09-11 09:40:00,85.99,86.44,85.95,86.42,31219.0,76.5218,76.9222,76.4862,76.9044,31219.0
2017-09-11 09:50:00,86.42,86.55,86.27,86.33,23101.0,76.9044,77.0201,76.771,76.8244,23101.0
2017-09-11 10:00:00,86.31,86.31,86.22,86.29,22500.0,76.8066,76.8066,76.7265,76.7888,22500.0
2017-09-11 10:10:00,86.27,86.45,86.27,86.38,16845.0,76.771,76.9311,76.771,76.8688,16845.0
2017-09-11 10:20:00,86.41,86.42,86.25,86.25,9388.0,76.8955,76.9044,76.7532,76.7532,9388.0
2017-09-11 10:30:00,86.26,86.42,86.25,86.42,12179.0,76.7621,76.9044,76.7532,76.9044,12179.0
2017-09-11 10:40:00,86.44,86.53,86.38,86.45,15091.0,76.9222,77.0023,76.8688,76.9311,15091.0
2017-09-11 10:50:00,86.42,86.5,86.39,86.44,19026.0,76.9044,76.9756,76.8777,76.9222,19026.0
2017-09-11 11:00:00,86.43,86.44,86.36,86.41,19447.0,76.9133,76.9222,76.8511,76.8955,19447.0
2017-09-11 11:10:00,86.42,86.6,86.41,86.53,18769.0,76.9044,77.0646,76.8955,77.0023,18769.0
2017-09-11 11:20:00,86.53,86.64,86.45,86.61,28078.0,77.0023,77.1002,76.9311,77.0735,28078.0
2017-09-11 11:30:00,86.63,86.7,86.62,86.7,13094.0,77.0913,77.1536,77.0824,77.1536,13094.0
2017-09-11 11:40:00,86.69,86.78,86.68,86.73,15785.0,77.1447,77.2248,77.1358,77.1803,15785.0
2017-09-11 11:50:00,86.73,86.8,86.67,86.77,9703.0,77.1803,77.2426,77.1269,77.2159,9703.0
2017-09-11 12:00:00,86.79,86.92,86.71,86.73,17225.0,77.2337,77.3494,77.1625,77.1803,17225.0
2017-09-11 12:10:00,86.72,86.79,86.7,86.74,5669.0,77.1714,77.2337,77.1536,77.1892,5669.0
2017-09-11 12:20:00,86.76,86.76,86.69,86.72,7320.0,77.207,77.207,77.1447,77.1714,7320.0
2017-09-11 12:30:00,86.73,86.85,86.71,86.79,16241.0,77.1803,77.2871,77.1625,77.2337,16241.0
2017-09-11 12:40:00,86.8,86.91,86.79,86.91,12700.0,77.2426,77.3405,77.2337,77.3405,12700.0
2017-09-11 12:50:00,86.92,86.94,86.89,86.89,7323.0,77.3494,77.3672,77.3227,77.3227,7323.0
2017-09-11 13:00:00,86.92,86.94,86.9,86.93,5800.0,77.3494,77.3672,77.3316,77.3583,5800.0
2017-09-11 13:10:00,86.95,86.96,86.78,86.8,11066.0,77.3761,77.385,77.2248,77.2426,11066.0
2017-09-11 13:20:00,86.8,86.96,86.78,86.92,14289.0,77.2426,77.385,77.2248,77.3494,14289.0
2017-09-11 13:30:00,86.95,86.96,86.8,86.89,14134.0,77.3761,77.385,77.2426,77.3227,14134.0
2017-09-11 13:40:00,86.89,86.93,86.86,86.93,7462.0,77.3227,77.3583,77.296,77.3583,7462.0
2017-09-11 13:50:00,86.92,86.99,86.92,86.93,13259.0,77.3494,77.4117,77.3494,77.3583,13259.0
2017-09-11 14:00:00,86.93,87.05,86.93,87.05,19533.0,77.3583,77.4651,77.3583,77.4651,19533.0
2017-09-11 14:10:00,87.06,87.12,87.04,87.12,13846.0,77.474,77.5274,77.4562,77.5274,13846.0
2017-09-11 14:20:00,87.11,87.22,87.11,87.21,21776.0,77.5185,77.6164,77.5185,77.6075,21776.0
2017-09-11 14:30:00,87.21,87.22,87.16,87.18,21030.0,77.6075,77.6164,77.563,77.5808,21030.0
2017-09-11 14:40:00,87.18,87.4,87.18,87.29,31567.0,77.5808,77.7765,77.5808,77.6786,31567.0
2017-09-11 14:50:00,87.3,87.3,87.14,87.14,12752.0,77.6875,77.6875,77.5452,77.5452,12752.0
2017-09-11 15:00:00,87.14,87.26,87.07,87.26,15320.0,77.5452,77.652,77.4829,77.652,15320.0
2017-09-11 15:10:00,87.26,87.27,87.13,87.13,8126.0,77.652,77.6609,77.5363,77.5363,8126.0
2017-09-11 15:20:00,87.13,87.14,87.0,87.04,18529.0,77.5363,77.5452,77.4206,77.4562,18529.0
2017-09-11 15:30:00,87.05,87.09,87.0,87.05,26775.0,77.4651,77.5007,77.4206,77.4651,26775.0
2017-09-11 15:40:00,87.05,87.06,86.78,86.88,47882.0,77.4651,77.474,77.2248,77.3138,47882.0
2017-09-11 15:50:00,86.88,87.03,86.87,87.01,88748.0,77.3138,77.4473,77.3049,77.4295,88748.0
2017-09-12 09:30:00,87.23,87.42,86.86,87.16,16924.0,77.6253,77.7943,77.296,77.563,16924.0
2017-09-12 09:40:00,87.15,87.15,86.92,87.06,6174.0,77.5541,77.5541,77.3494,77.474,6174.0
2017-09-12 09:50:00,87.02,87.26,86.96,87.25,8781.0,77.4384,77.652,77.385,77.6431,8781.0
2017-09-12 10:00:00,87.21,87.41,87.1,87.19,13727.0,77.6075,77.7854,77.5096,77.5897,13727.0
2017-09-12 10:10:00,87.26,87.26,87.04,87.04,6210.0,77.652,77.652,77.4562,77.4562,6210.0
2017-09-12 10:20:00,87.05,87.07,86.83,86.91,9490.0,77.4651,77.4829,77.2693,77.3405,9490.0
2017-09-12 10:30:00,86.89,86.89,86.62,86.63,5931.0,77.3227,77.3227,77.0824,77.0913,5931.0
2017-09-12 10:40:00,86.62,86.81,86.61,86.65,12315.0,77.0824,77.2515,77.0735,77.1091,12315.0
2017-09-12 10:50:00,86.64,87.06,86.64,87.06,15671.0,77.1002,77.474,77.1002,77.474,15671.0
2017-09-12 11:00:00,87.0,87.14,86.97,87.14,11137.0,77.4206,77.5452,77.3939,77.5452,11137.0
2017-09-12 11:10:00,87.14,87.21,87.01,87.02,8828.0,77.5452,77.6075,77.4295,77.4384,8828.0
2017-09-12 11:20:00,87.05,87.07,86.98,87.06,6900.0,77.4651,77.4829,77.4028,77.474,6900.0
2017-09-12 11:30:00,87.06,87.07,86.98,87.04,9791.0,77.474,77.4829,77.4028,77.4562,9791.0
2017-09-12 11:40:00,87.04,87.07,86.99,87.01,5798.0,77.4562,77.4829,77.4117,77.4295,5798.0
2017-09-12 11:50:00,87.01,87.08,86.97,87.06,12438.0,77.4295,77.4918,77.3939,77.474,12438.0
2017-09-12 12:00:00,87.05,87.05,86.88,86.94,5492.0,77.4651,77.4651,77.3138,77.3672,5492.0
2017-09-12 12:10:00,86.92,86.97,86.91,86.97,4074.0,77.3494,77.3939,77.3405,77.3939,4074.0
2017-09-12 12:20:00,86.99,87.1,86.99,87.1,7136.0,77.4117,77.5096,77.4117,77.5096,7136.0
2017-09-12 12:30:00,87.13,87.13,87.08,87.08,4500.0,77.5363,77.5363,77.4918,77.4918,4500.0
2017-09-12 12:40:00,87.08,87.09,87.05,87.09,4124.0,77.4918,77.5007,77.4651,77.5007,4124.0
2017-09-12 12:50:00,87.12,87.13,87.08,87.09,4695.0,77.5274,77.5363,77.4918,77.5007,4695.0
2017-09-12 13:00:00,87.09,87.18,87.05,87.18,12920.0,77.5007,77.5808,77.4651,77.5808,12920.0
2017-09-12 13:10:00,87.18,87.21,87.12,87.21,10093.0,77.5808,77.6075,77.5274,77.6075,10093.0
2017-09-12 13:20:00,87.22,87.22,87.11,87.17,9642.0,77.6164,77.6164,77.5185,77.5719,9642.0
2017-09-12 13:30:00,87.16,87.38,87.16,87.24,22828.0,77.563,77.7587,77.563,77.6342,22828.0
2017-09-12 13:40:00,87.23,87.42,87.21,87.38,10602.0,77.6253,77.7943,77.6075,77.7587,10602.0
2017-09-12 13:50:00,87.41,87.5,87.36,87.44,17769.0,77.7854,77.8655,77.7409,77.8121,17769.0
2017-09-12 14:00:00,87.45,87.58,87.43,87.58,17249.0,77.821,77.9367,77.8032,77.9367,17249.0
2017-09-12 14:10:00,87.56,87.6,87.5,87.6,16164.0,77.9189,77.9545,77.8655,77.9545,16164.0
2017-09-12 14:20:00,87.6,87.71,87.59,87.6,15386.0,77.9545,78.0524,77.9456,77.9545,15386.0
2017-09-12 14:30:00,87.62,87.76,87.57,87.72,17060.0,77.9723,78.0969,77.9278,78.0613,17060.0
2017-09-12 14:40:00,87.71,87.84,87.67,87.84,16098.0,78.0524,78.1681,78.0168,78.1681,16098.0
2017-09-12 14:50:00,87.84,87.89,87.76,87.83,15539.0,78.1681,78.2126,78.0969,78.1592,15539.0
2017-09-12 15:00:00,87.85,87.88,87.75,87.78,22472.0,78.177,78.2037,78.088,78.1147,22472.0
2017-09-12 15:10:00,87.77,87.81,87.73,87.73,21312.0,78.1058,78.1414,78.0702,78.0702,21312.0
2017-09-12 15:20:00,87.73,87.83,87.73,87.83,18326.0,78.0702,78.1592,78.0702,78.1592,18326.0
2017-09-12 15:30:00,87.84,87.93,87.82,87.85,21464.0,78.1681,78.2482,78.1503,78.177,21464.0
2017-09-12 15:40:00,87.85,87.86,87.67,87.67,32375.0,78.177,78.1859,78.0168,78.0168,32375.0
2017-09-12 15:50:00,87.68,87.74,87.63,87.74,100431.0,78.0257,78.0791,77.9812,78.0791,100431.0
2017-09-13 09:30:00,87.49,87.49,86.76,86.97,48009.0,77.8566,77.8566,77.207,77.3939,48009.0
2017-09-13 09:40:00,86.97,87.21,86.8,86.86,19518.0,77.3939,77.6075,77.2426,77.296,19518.0
2017-09-13 09:50:00,86.84,87.11,86.84,87.08,14413.0,77.2782,77.5185,77.2782,77.4918,14413.0
2017-09-13 10:00:00,87.11,87.13,86.98,87.0,4831.0,77.5185,77.5363,77.4028,77.4206,4831.0
2017-09-13 10:10:00,87.03,87.03,86.93,86.97,10087.0,77.4473,77.4473,77.3583,77.3939,10087.0
2017-09-13 10:20:00,86.97,87.09,86.96,87.08,18719.0,77.3939,77.5007,77.385,77.4918,18719.0
2017-09-13 10:30:00,87.02,87.1,87.02,87.09,5400.0,77.4384,77.5096,77.4384,77.5007,5400.0
2017-09-13 10:40:00,87.07,87.12,87.04,87.12,16206.0,77.4829,77.5274,77.4562,77.5274,16206.0
2017-09-13 10:50:00,87.12,87.14,87.04,87.1,9264.0,77.5274,77.5452,77.4562,77.5096,9264.0
2017-09-13 11:00:00,87.08,87.14,87.05,87.08,17717.0,77.4918,77.5452,77.4651,77.4918,17717.0
2017-09-13 11:10:00,87.08,87.11,87.05,87.08,5732.0,77.4918,77.5185,77.4651,77.4918,5732.0
2017-09-13 11:20:00,87.08,87.1,87.03,87.03,4905.0,77.4918,77.5096,77.4473,77.4473,4905.0
2017-09-13 11:30:00,87.04,87.04,86.7,86.81,20704.0,77.4562,77.4562,77.1536,77.2515,20704.0
2017-09-13 11:40:00,86.8,86.85,86.72,86.72,5200.0,77.2426,77.2871,77.1714,77.1714,5200.0
2017-09-13 11:50:00,86.72,86.76,86.63,86.65,5309.0,77.1714,77.207,77.0913,77.1091,5309.0
2017-09-13 12:00:00,86.63,86.67,86.6,86.6,4486.0,77.0913,77.1269,77.0646,77.0646,4486.0
2017-09-13 12:10:00,86.62,86.64,86.61,86.63,2845.0,77.0824,77.1002,77.0735,77.0913,2845.0
2017-09-13 12:20:00,86.6,86.6,86.5,86.5,12782.0,77.0646,77.0646,76.9756,76.9756,12782.0
2017-09-13 12:30:00,86.51,86.63,86.51,86.6,5874.0,76.9845,77.0913,76.9845,77.0646,5874.0
2017-09-13 12:40:00,86.62,86.64,86.6,86.62,4826.0,77.0824,77.1002,77.0646,77.0824,4826.0
2017-09-13 12:50:00,86.63,86.68,86.63,86.64,4668.0,77.0913,77.1358,77.0913,77.1002,4668.0
2017-09-13 13:00:00,86.61,86.63,86.56,86.61,18014.0,77.0735,77.0913,77.029,77.0735,18014.0
2017-09-13 13:10:00,86.6,86.67,86.6,86.66,13104.0,77.0646,77.1269,77.0646,77.118,13104.0
2017-09-13 13:20:00,86.65,86.77,86.63,86.65,9379.0,77.1091,77.2159,77.0913,77.1091,9379.0
2017-09-13 13:30:00,86.65,86.65,86.51,86.54,3217.0,77.1091,77.1091,76.9845,77.0112,3217.0
2017-09-13 13:40:00,86.52,86.54,86.47,86.47,5377.0,76.9934,77.0112,76.9489,76.9489,5377.0
2017-09-13 13:50:00,86.48,86.52,86.35,86.36,6515.0,76.9578,76.9934,76.8422,76.8511,6515.0
2017-09-13 14:00:00,86.36,86.43,86.28,86.42,16803.0,76.8511,76.9133,76.7799,76.9044,16803.0
2017-09-13 14:10:00,86.4,86.42,86.34,86.36,6165.0,76.8866,76.9044,76.8333,76.8511,6165.0
2017-09-13 14:20:00,86.37,86.43,86.33,86.33,7631.0,76.8599,76.9133,76.8244,76.8244,7631.0
2017-09-13 14:30:00,86.31,86.31,86.18,86.24,16274.0,76.8066,76.8066,76.6909,76.7443,16274.0
2017-09-13 14:40:00,86.26,86.26,86.1,86.1,14973.0,76.7621,76.7621,76.6197,76.6197,14973.0
2017-09-13 14:50:00,86.1,86.15,86.03,86.03,13435.0,76.6197,76.6642,76.5574,76.5574,13435.0
2017-09-13 15:00:00,86.04,86.17,86.03,86.12,16434.0,76.5663,76.682,76.5574,76.6375,16434.0
2017-09-13 15:10:00,86.12,86.13,86.09,86.1,13079.0,76.6375,76.6464,76.6108,76.6197,13079.0
2017-09-13 15:20:00,86.11,86.11,85.95,85.95,23936.0,76.6286,76.6286,76.4862,76.4862,23936.0
2017-09-13 15:30:00,85.95,86.02,85.95,86.01,30022.0,76.4862,76.5485,76.4862,76.5396,30022.0
2017-09-13 15:40:00,86.02,86.04,85.92,85.98,35425.0,76.5485,76.5663,76.4595,76.5129,35425.0
2017-09-13 15:50:00,85.98,86.03,85.92,85.96,65056.0,76.5129,76.5574,76.4595,76.4951,65056.0
2017-09-14 09:30:00,85.19,85.69,85.13,85.26,49171.0,76.2311,76.6786,76.1775,76.2938,49171.0
2017-09-14 09:40:00,85.27,85.27,84.8,84.93,59164.0,76.3027,76.3027,75.8822,75.9985,59164.0
2017-09-14 09:50:00,84.89,85.16,84.85,85.05,16987.0,75.9627,76.2043,75.9269,76.1059,16987.0
2017-09-14 10:00:00,85.09,85.22,85.02,85.14,8818.0,76.1417,76.258,76.079,76.1864,8818.0
2017-09-14 10:10:00,85.15,85.17,84.89,84.89,11141.0,76.1953,76.2132,75.9627,75.9627,11141.0
2017-09-14 10:20:00,84.89,85.06,84.89,85.0,8608.0,75.9627,76.1148,75.9627,76.0611,8608.0
2017-09-14 10:30:00,84.99,85.06,84.92,85.06,10288.0,76.0522,76.1148,75.9895,76.1148,10288.0
2017-09-14 10:40:00,85.03,85.11,84.94,85.06,7614.0,76.088,76.1596,76.0074,76.1148,7614.0
2017-09-14 10:50:00,85.07,85.16,85.07,85.15,11494.0,76.1238,76.2043,76.1238,76.1953,11494.0
2017-09-14 11:00:00,85.18,85.2,84.97,85.01,22585.0,76.2222,76.2401,76.0343,76.0701,22585.0
2017-09-14 11:10:00,85.0,85.02,84.9,84.9,9006.0,76.0611,76.079,75.9716,75.9716,9006.0
2017-09-14 11:20:00,84.92,84.99,84.91,84.96,6991.0,75.9895,76.0522,75.9806,76.0253,6991.0
2017-09-14 11:30:00,84.96,84.97,84.82,84.85,13240.0,76.0253,76.0343,75.9001,75.9269,13240.0
2017-09-14 11:40:00,84.84,84.9,84.8,84.83,14699.0,75.9179,75.9716,75.8822,75.909,14699.0
2017-09-14 11:50:00,84.81,84.88,84.74,84.88,14148.0,75.8911,75.9537,75.8285,75.9537,14148.0
2017-09-14 12:00:00,84.88,84.9,84.83,84.83,6211.0,75.9537,75.9716,75.909,75.909,6211.0
2017-09-14 12:10:00,84.81,84.82,84.74,84.78,9570.0,75.8911,75.9001,75.8285,75.8643,9570.0
2017-09-14 12:20:00,84.78,84.82,84.71,84.72,5895.0,75.8643,75.9001,75.8016,75.8106,5895.0
2017-09-14 12:30:00,84.72,84.77,84.67,84.69,14033.0,75.8106,75.8553,75.7658,75.7837,14033.0
2017-09-14 12:40:00,84.69,84.77,84.68,84.76,9526.0,75.7837,75.8553,75.7748,75.8464,9526.0
2017-09-14 12:50:00,84.76,84.83,84.76,84.83,10633.0,75.8464,75.909,75.8464,75.909,10633.0
2017-09-14 13:00:00,84.83,84.87,84.83,84.85,8062.0,75.909,75.9448,75.909,75.9269,8062.0
2017-09-14 13:10:00,84.83,84.86,84.82,84.83,10922.0,75.909,75.9358,75.9001,75.909,10922.0
2017-09-14 13:20:00,84.82,84.82,84.65,84.71,21808.0,75.9001,75.9001,75.7479,75.8016,21808.0
2017-09-14 13:30:00,84.72,84.77,84.7,84.72,5356.0,75.8106,75.8553,75.7927,75.8106,5356.0
2017-09-14 13:40:00,84.73,84.82,84.72,84.82,6048.0,75.8195,75.9001,75.8106,75.9001,6048.0
2017-09-14 13:50:00,84.82,84.83,84.66,84.7,20763.0,75.9001,75.909,75.7569,75.7927,20763.0
2017-09-14 14:00:00,84.71,84.73,84.69,84.73,6733.0,75.8016,75.8195,75.7837,75.8195,6733.0
2017-09-14 14:10:00,84.72,84.72,84.64,84.69,9650.0,75.8106,75.8106,75.739,75.7837,9650.0
2017-09-14 14:20:00,84.69,84.71,84.65,84.65,7763.0,75.7837,75.8016,75.7479,75.7479,7763.0
2017-09-14 14:30:00,84.64,84.66,84.61,84.61,9402.0,75.739,75.7569,75.7121,75.7121,9402.0
2017-09-14 14:40:00,84.62,84.69,84.62,84.65,9250.0,75.7211,75.7837,75.7211,75.7479,9250.0
2017-09-14 14:50:00,84.65,84.73,84.64,84.64,12637.0,75.7479,75.8195,75.739,75.739,12637.0
2017-09-14 15:00:00,84.63,84.69,84.6,84.61,16016.0,75.73,75.7837,75.7032,75.7121,16016.0
2017-09-14 15:10:00,84.6,84.62,84.53,84.56,25301.0,75.7032,75.7211,75.6406,75.6674,25301.0
2017-09-14 15:20:00,84.55,84.6,84.43,84.43,34048.0,75.6584,75.7032,75.5511,75.5511,34048.0
2017-09-14 15:30:00,84.44,84.54,84.43,84.53,24238.0,75.56,75.6495,75.5511,75.6406,24238.0
2017-09-14 15:40:00,84.53,84.56,84.49,84.51,39474.0,75.6406,75.6674,75.6048,75.6227,39474.0
2017-09-14 15:50:00,84.51,84.59,84.5,84.58,76341.0,75.6227,75.6942,75.6137,75.6853,76341.0
2017-09-15 09:30:00,84.59,85.16,84.37,84.99,129894.0,75.6942,76.2043,75.4974,76.0522,129894.0
2017-09-15 09:40:00,84.88,84.89,84.62,84.73,10830.0,75.9537,75.9627,75.7211,75.8195,10830.0
2017-09-15 09:50:00,84.7,84.72,84.52,84.54,8500.0,75.7927,75.8106,75.6316,75.6495,8500.0
2017-09-15 10:00:00,84.44,84.65,84.28,84.6,23837.0,75.56,75.7479,75.4168,75.7032,23837.0
2017-09-15 10:10:00,84.57,84.74,84.55,84.6,21250.0,75.6763,75.8285,75.6584,75.7032,21250.0
2017-09-15 10:20:00,84.6,84.6,84.49,84.57,7594.0,75.7032,75.7032,75.6048,75.6763,7594.0
2017-09-15 10:30:00,84.58,84.89,84.52,84.66,25350.0,75.6853,75.9627,75.6316,75.7569,25350.0
2017-09-15 10:40:00,84.66,84.75,84.61,84.75,14586.0,75.7569,75.8374,75.7121,75.8374,14586.0
2017-09-15 10:50:00,84.75,84.83,84.72,84.73,12593.0,75.8374,75.909,75.8106,75.8195,12593.0
2017-09-15 11:00:00,84.72,84.91,84.7,84.89,15107.0,75.8106,75.9806,75.7927,75.9627,15107.0
2017-09-15 11:10:00,84.9,84.95,84.78,84.84,24599.0,75.9716,76.0164,75.8643,75.9179,24599.0
2017-09-15 11:20:00,84.83,84.97,84.81,84.97,18274.0,75.909,76.0343,75.8911,76.0343,18274.0
2017-09-15 11:30:00,84.95,84.98,84.89,84.98,7309.0,76.0164,76.0432,75.9627,76.0432,7309.0
2017-09-15 11:40:00,85.01,85.14,85.01,85.12,9032.0,76.0701,76.1864,76.0701,76.1685,9032.0
2017-09-15 11:50:00,85.13,85.2,85.04,85.1,11161.0,76.1775,76.2401,76.0969,76.1506,11161.0
2017-09-15 12:00:00,85.13,85.2,85.13,85.18,6278.0,76.1775,76.2401,76.1775,76.2222,6278.0
2017-09-15 12:10:00,85.18,85.19,85.12,85.16,16506.0,76.2222,76.2311,76.1685,76.2043,16506.0
2017-09-15 12:20:00,85.16,85.18,85.13,85.18,2661.0,76.2043,76.2222,76.1775,76.2222,2661.0
2017-09-15 12:30:00,85.18,85.19,85.07,85.07,5938.0,76.2222,76.2311,76.1238,76.1238,5938.0
2017-09-15 12:40:00,85.07,85.09,85.01,85.05,10743.0,76.1238,76.1417,76.0701,76.1059,10743.0
2017-09-15 12:50:00,85.03,85.06,84.97,84.98,4735.0,76.088,76.1148,76.0343,76.0432,4735.0
2017-09-15 13:00:00,84.99,85.1,84.97,85.1,7075.0,76.0522,76.1506,76.0343,76.1506,7075.0
2017-09-15 13:10:00,85.1,85.17,85.08,85.17,6153.0,76.1506,76.2132,76.1327,76.2132,6153.0
2017-09-15 13:20:00,85.17,85.17,85.12,85.14,2500.0,76.2132,76.2132,76.1685,76.1864,2500.0
2017-09-15 13:30:00,85.14,85.15,85.12,85.13,5058.0,76.1864,76.1953,76.1685,76.1775,5058.0
2017-09-15 13:40:00,85.12,85.12,85.09,85.1,5312.0,76.1685,76.1685,76.1417,76.1506,5312.0
2017-09-15 13:50:00,85.11,85.13,85.09,85.09,6398.0,76.1596,76.1775,76.1417,76.1417,6398.0
2017-09-15 14:00:00,85.1,85.11,84.95,84.96,11089.0,76.1506,76.1596,76.0164,76.0253,11089.0
2017-09-15 14:10:00,84.94,85.0,84.91,84.98,7484.0,76.0074,76.0611,75.9806,76.0432,7484.0
2017-09-15 14:20:00,84.98,85.03,84.94,84.99,10165.0,76.0432,76.088,76.0074,76.0522,10165.0
2017-09-15 14:30:00,85.0,85.03,84.96,84.96,8593.0,76.0611,76.088,76.0253,76.0253,8593.0
2017-09-15 14:40:00,84.97,84.98,84.87,84.91,17998.0,76.0343,76.0432,75.9448,75.9806,17998.0
2017-09-15 14:50:00,84.9,84.9,84.76,84.78,13940.0,75.9716,75.9716,75.8464,75.8643,13940.0
2017-09-15 15:00:00,84.81,85.0,84.81,85.0,15589.0,75.8911,76.0611,75.8911,76.0611,15589.0
2017-09-15 15:10:00,84.99,85.07,84.97,85.04,8232.0,76.0522,76.1238,76.0343,76.0969,8232.0
2017-09-15 15:20:00,85.03,85.09,84.98,85.09,18045.0,76.088,76.1417,76.0432,76.1417,18045.0
2017-09-15 15:30:00,85.09,85.21,85.07,85.16,23863.0,76.1417,76.249,76.1238,76.2043,23863.0
2017-09-15 15:40:00,85.17,85.33,85.16,85.29,64211.0,76.2132,76.3564,76.2043,76.3206,64211.0
2017-09-15 15:50:00,85.3,85.54,85.28,85.43,312621.0,76.3296,76.5443,76.3117,76.4459,312621.0
2017-09-18 09:30:00,85.76,85.86,85.55,85.86,10866.0,76.7412,76.8307,76.5533,76.8307,10866.0
2017-09-18 09:40:00,85.83,85.86,85.79,85.83,9452.0,76.8038,76.8307,76.768,76.8038,9452.0
2017-09-18 09:50:00,85.8,85.93,85.7,85.7,4628.0,76.777,76.8933,76.6875,76.6875,4628.0
2017-09-18 10:00:00,85.71,85.74,85.6,85.6,10123.0,76.6965,76.7233,76.598,76.598,10123.0
2017-09-18 10:10:00,85.62,85.62,85.47,85.55,17419.0,76.6159,76.6159,76.4817,76.5533,17419.0
2017-09-18 10:20:00,85.57,85.76,85.54,85.54,12884.0,76.5712,76.7412,76.5443,76.5443,12884.0
2017-09-18 10:30:00,85.54,85.56,85.32,85.46,19183.0,76.5443,76.5622,76.3475,76.4727,19183.0
2017-09-18 10:40:00,85.47,85.66,85.4,85.65,18089.0,76.4817,76.6517,76.4191,76.6428,18089.0
2017-09-18 10:50:00,85.62,85.71,85.57,85.64,18971.0,76.6159,76.6965,76.5712,76.6338,18971.0
2017-09-18 11:00:00,85.66,85.68,85.51,85.51,16631.0,76.6517,76.6696,76.5175,76.5175,16631.0
2017-09-18 11:10:00,85.5,85.66,85.42,85.58,12088.0,76.5085,76.6517,76.437,76.5801,12088.0
2017-09-18 11:20:00,85.54,85.61,85.47,85.58,7185.0,76.5443,76.607,76.4817,76.5801,7185.0
2017-09-18 11:30:00,85.56,85.59,85.51,85.59,8603.0,76.5622,76.5891,76.5175,76.5891,8603.0
2017-09-18 11:40:00,85.59,85.59,85.46,85.5,10694.0,76.5891,76.5891,76.4727,76.5085,10694.0
2017-09-18 11:50:00,85.51,85.59,85.49,85.5,7418.0,76.5175,76.5891,76.4996,76.5085,7418.0
2017-09-18 12:00:00,85.51,85.52,85.39,85.44,14377.0,76.5175,76.5264,76.4101,76.4549,14377.0
2017-09-18 12:10:00,85.47,85.54,85.44,85.54,6980.0,76.4817,76.5443,76.4549,76.5443,6980.0
2017-09-18 12:20:00,85.53,85.54,85.47,85.47,6500.0,76.5354,76.5443,76.4817,76.4817,6500.0
2017-09-18 12:30:00,85.46,85.52,85.44,85.5,7126.0,76.4727,76.5264,76.4549,76.5085,7126.0
2017-09-18 12:40:00,85.51,85.51,85.43,85.44,10324.0,76.5175,76.5175,76.4459,76.4549,10324.0
2017-09-18 12:50:00,85.46,85.56,85.46,85.5,8700.0,76.4727,76.5622,76.4727,76.5085,8700.0
2017-09-18 13:00:00,85.49,85.53,85.49,85.49,7637.0,76.4996,76.5354,76.4996,76.4996,7637.0
2017-09-18 13:10:00,85.49,85.49,85.39,85.42,11968.0,76.4996,76.4996,76.4101,76.437,11968.0
2017-09-18 13:20:00,85.42,85.57,85.41,85.56,10360.0,76.437,76.5712,76.428,76.5622,10360.0
2017-09-18 13:30:00,85.56,85.61,85.55,85.58,8771.0,76.5622,76.607,76.5533,76.5801,8771.0
2017-09-18 13:40:00,85.56,85.59,85.5,85.53,16653.0,76.5622,76.5891,76.5085,76.5354,16653.0
2017-09-18 13:50:00,85.54,85.69,85.53,85.57,8429.0,76.5443,76.6786,76.5354,76.5712,8429.0
2017-09-18 14:00:00,85.58,85.67,85.54,85.64,20276.0,76.5801,76.6607,76.5443,76.6338,20276.0
2017-09-18 14:10:00,85.67,85.67,85.41,85.41,11073.0,76.6607,76.6607,76.428,76.428,11073.0
2017-09-18 14:20:00,85.43,85.57,85.43,85.52,10872.0,76.4459,76.5712,76.4459,76.5264,10872.0
2017-09-18 14:30:00,85.5,85.52,85.42,85.44,11221.0,76.5085,76.5264,76.437,76.4549,11221.0
2017-09-18 14:40:00,85.44,85.53,85.42,85.51,8696.0,76.4549,76.5354,76.437,76.5175,8696.0
2017-09-18 14:50:00,85.51,85.54,85.5,85.5,17603.0,76.5175,76.5443,76.5085,76.5085,17603.0
2017-09-18 15:00:00,85.51,85.56,85.45,85.55,21089.0,76.5175,76.5622,76.4638,76.5533,21089.0
2017-09-18 15:10:00,85.55,85.57,85.53,85.55,11114.0,76.5533,76.5712,76.5354,76.5533,11114.0
2017-09-18 15:20:00,85.55,85.58,85.52,85.54,24855.0,76.5533,76.5801,76.5264,76.5443,24855.0
2017-09-18 15:30:00,85.53,85.54,85.42,85.47,43514.0,76.5354,76.5443,76.437,76.4817,43514.0
2017-09-18 15:40:00,85.47,85.48,85.35,85.36,49694.0,76.4817,76.4906,76.3743,76.3833,49694.0
2017-09-18 15:50:00,85.36,85.43,85.29,85.38,96349.0,76.3833,76.4459,76.3206,76.4012,96349.0
2017-09-19 09:30:00,85.77,85.77,85.42,85.53,19887.0,76.7501,76.7501,76.437,76.5354,19887.0
2017-09-19 09:40:00,85.51,85.73,85.49,85.68,16316.0,76.5175,76.7144,76.4996,76.6696,16316.0
2017-09-19 09:50:00,85.69,85.74,85.55,85.59,11762.0,76.6786,76.7233,76.5533,76.5891,11762.0
2017-09-19 10:00:00,85.57,85.86,85.55,85.8,14288.0,76.5712,76.8307,76.5533,76.777,14288.0
2017-09-19 10:10:00,85.77,85.79,85.57,85.59,25633.0,76.7501,76.768,76.5712,76.5891,25633.0
2017-09-19 10:20:00,85.58,85.71,85.56,85.68,12508.0,76.5801,76.6965,76.5622,76.6696,12508.0
2017-09-19 10:30:00,85.68,85.69,85.5,85.67,34754.0,76.6696,76.6786,76.5085,76.6607,34754.0
2017-09-19 10:40:00,85.72,85.72,85.61,85.64,6957.0,76.7054,76.7054,76.607,76.6338,6957.0
2017-09-19 10:50:00,85.63,85.73,85.62,85.69,9100.0,76.6249,76.7144,76.6159,76.6786,9100.0
2017-09-19 11:00:00,85.65,85.69,85.54,85.55,25923.0,76.6428,76.6786,76.5443,76.5533,25923.0
2017-09-19 11:10:00,85.54,85.71,85.52,85.63,24667.0,76.5443,76.6965,76.5264,76.6249,24667.0
2017-09-19 11:20:00,85.59,85.68,85.53,85.62,4541.0,76.5891,76.6696,76.5354,76.6159,4541.0
2017-09-19 11:30:00,85.63,85.66,85.51,85.51,12723.0,76.6249,76.6517,76.5175,76.5175,12723.0
2017-09-19 11:40:00,85.5,85.56,85.27,85.42,37387.0,76.5085,76.5622,76.3027,76.437,37387.0
2017-09-19 11:50:00,85.45,85.65,85.41,85.58,8118.0,76.4638,76.6428,76.428,76.5801,8118.0
2017-09-19 12:00:00,85.56,85.71,85.52,85.67,39759.0,76.5622,76.6965,76.5264,76.6607,39759.0
2017-09-19 12:10:00,85.66,85.67,85.49,85.53,5841.0,76.6517,76.6607,76.4996,76.5354,5841.0
2017-09-19 12:20:00,85.56,85.67,85.56,85.61,2933.0,76.5622,76.6607,76.5622,76.607,2933.0
2017-09-19 12:30:00,85.62,85.71,85.57,85.7,8351.0,76.6159,76.6965,76.5712,76.6875,8351.0
2017-09-19 12:40:00,85.69,85.71,85.65,85.69,5836.0,76.6786,76.6965,76.6428,76.6786,5836.0
2017-09-19 12:50:00,85.73,85.86,85.72,85.86,12000.0,76.7144,76.8307,76.7054,76.8307,12000.0
2017-09-19 13:00:00,85.83,85.83,85.73,85.77,4600.0,76.8038,76.8038,76.7144,76.7501,4600.0
2017-09-19 13:10:00,85.79,85.79,85.74,85.79,6238.0,76.768,76.768,76.7233,76.768,6238.0
2017-09-19 13:20:00,85.77,85.77,85.72,85.72,2000.0,76.7501,76.7501,76.7054,76.7054,2000.0
2017-09-19 13:30:00,85.71,85.87,85.69,85.84,10570.0,76.6965,76.8396,76.6786,76.8128,10570.0
2017-09-19 13:40:00,85.83,85.85,85.8,85.82,6186.0,76.8038,76.8217,76.777,76.7949,6186.0
2017-09-19 13:50:00,85.82,85.91,85.82,85.87,6948.0,76.7949,76.8754,76.7949,76.8396,6948.0
2017-09-19 14:00:00,85.87,85.88,85.81,85.85,9000.0,76.8396,76.8486,76.7859,76.8217,9000.0
2017-09-19 14:10:00,85.84,85.89,85.81,85.88,6907.0,76.8128,76.8575,76.7859,76.8486,6907.0
2017-09-19 14:20:00,85.89,85.89,85.84,85.85,7654.0,76.8575,76.8575,76.8128,76.8217,7654.0
2017-09-19 14:30:00,85.84,85.89,85.84,85.87,8805.0,76.8128,76.8575,76.8128,76.8396,8805.0
2017-09-19 14:40:00,85.87,85.96,85.86,85.92,11089.0,76.8396,76.9202,76.8307,76.8844,11089.0
2017-09-19 14:50:00,85.91,85.94,85.86,85.9,5408.0,76.8754,76.9023,76.8307,76.8665,5408.0
2017-09-19 15:00:00,85.9,85.9,85.84,85.87,6522.0,76.8665,76.8665,76.8128,76.8396,6522.0
2017-09-19 15:10:00,85.87,86.0,85.87,85.96,18540.0,76.8396,76.956,76.8396,76.9202,18540.0
2017-09-19 15:20:00,85.97,85.98,85.88,85.91,16745.0,76.9291,76.9381,76.8486,76.8754,16745.0
2017-09-19 15:30:00,85.88,85.9,85.81,85.85,24341.0,76.8486,76.8665,76.7859,76.8217,24341.0
2017-09-19 15:40:00,85.87,85.92,85.8,85.87,29821.0,76.8396,76.8844,76.777,76.8396,29821.0
2017-09-19 15:50:00,85.88,85.9,85.83,85.86,48468.0,76.8486,76.8665,76.8038,76.8307,48468.0
2017-09-20 09:30:00,85.98,86.0,85.46,85.73,15882.0,76.9381,76.956,76.4727,76.7144,15882.0
2017-09-20 09:40:00,85.73,85.87,85.71,85.8,5900.0,76.7144,76.8396,76.6965,76.777,5900.0
2017-09-20 09:50:00,85.8,85.84,85.55,85.68,8501.0,76.777,76.8128,76.5533,76.6696,8501.0
2017-09-20 10:00:00,85.64,85.65,85.47,85.54,3607.0,76.6338,76.6428,76.4817,76.5443,3607.0
2017-09-20 10:10:00,85.54,85.58,85.37,85.4,4504.0,76.5443,76.5801,76.3922,76.4191,4504.0
2017-09-20 10:20:00,85.41,85.63,85.41,85.46,4538.0,76.428,76.6249,76.428,76.4727,4538.0
2017-09-20 10:30:00,85.45,85.74,85.45,85.68,9215.0,76.4638,76.7233,76.4638,76.6696,9215.0
2017-09-20 10:40:00,85.68,85.77,85.66,85.76,6649.0,76.6696,76.7501,76.6517,76.7412,6649.0
2017-09-20 10:50:00,85.73,85.77,85.69,85.7,10201.0,76.7144,76.7501,76.6786,76.6875,10201.0
2017-09-20 11:00:00,85.72,85.76,85.45,85.58,11831.0,76.7054,76.7412,76.4638,76.5801,11831.0
2017-09-20 11:10:00,85.53,85.54,85.44,85.5,3310.0,76.5354,76.5443,76.4549,76.5085,3310.0
2017-09-20 11:20:00,85.5,85.53,85.39,85.44,6177.0,76.5085,76.5354,76.4101,76.4549,6177.0
2017-09-20 11:30:00,85.43,85.62,85.43,85.6,4805.0,76.4459,76.6159,76.4459,76.598,4805.0
2017-09-20 11:40:00,85.65,85.68,85.55,85.55,3701.0,76.6428,76.6696,76.5533,76.5533,3701.0
2017-09-20 11:50:00,85.52,85.58,85.47,85.55,9446.0,76.5264,76.5801,76.4817,76.5533,9446.0
2017-09-20 12:00:00,85.54,85.58,85.54,85.55,1700.0,76.5443,76.5801,76.5443,76.5533,1700.0
2017-09-20 12:10:00,85.58,85.63,85.55,85.63,3123.0,76.5801,76.6249,76.5533,76.6249,3123.0
2017-09-20 12:20:00,85.62,85.65,85.58,85.65,4016.0,76.6159,76.6428,76.5801,76.6428,4016.0
2017-09-20 12:30:00,85.66,85.66,85.53,85.57,4770.0,76.6517,76.6517,76.5354,76.5712,4770.0
2017-09-20 12:40:00,85.56,85.56,85.51,85.52,2426.0,76.5622,76.5622,76.5175,76.5264,2426.0
2017-09-20 12:50:00,85.5,85.51,85.44,85.44,4614.0,76.5085,76.5175,76.4549,76.4549,4614.0
2017-09-20 13:00:00,85.43,85.46,85.34,85.36,6893.0,76.4459,76.4727,76.3654,76.3833,6893.0
2017-09-20 13:10:00,85.34,85.36,85.17,85.17,7114.0,76.3654,76.3833,76.2132,76.2132,7114.0
2017-09-20 13:20:00,85.14,85.21,85.14,85.19,5342.0,76.1864,76.249,76.1864,76.2311,5342.0
2017-09-20 13:30:00,85.19,85.2,85.15,85.18,5001.0,76.2311,76.2401,76.1953,76.2222,5001.0
2017-09-20 13:40:00,85.22,85.25,85.17,85.17,6600.0,76.258,76.2848,76.2132,76.2132,6600.0
2017-09-20 13:50:00,85.2,85.21,85.04,85.08,13933.0,76.2401,76.249,76.0969,76.1327,13933.0
2017-09-20 14:00:00,85.05,85.15,84.91,85.11,14029.0,76.1059,76.1953,75.9806,76.1596,14029.0
2017-09-20 14:10:00,85.13,85.23,85.08,85.16,16602.0,76.1775,76.2669,76.1327,76.2043,16602.0
2017-09-20 14:20:00,85.14,85.16,84.92,85.09,72042.0,76.1864,76.2043,75.9895,76.1417,72042.0
2017-09-20 14:30:00,85.06,85.28,85.01,85.2,19905.0,76.1148,76.3117,76.0701,76.2401,19905.0
2017-09-20 14:40:00,85.23,85.34,85.18,85.3,63423.0,76.2669,76.3654,76.2222,76.3296,63423.0
2017-09-20 14:50:00,85.31,85.45,85.31,85.38,8268.0,76.3385,76.4638,76.3385,76.4012,8268.0
2017-09-20 15:00:00,85.39,85.48,85.37,85.48,8919.0,76.4101,76.4906,76.3922,76.4906,8919.0
2017-09-20 15:10:00,85.47,85.56,85.46,85.56,5214.0,76.4817,76.5622,76.4727,76.5622,5214.0
2017-09-20 15:20:00,85.56,85.65,85.56,85.58,7011.0,76.5622,76.6428,76.5622,76.5801,7011.0
2017-09-20 15:30:00,85.58,85.72,85.58,85.65,17564.0,76.5801,76.7054,76.5801,76.6428,17564.0
2017-09-20 15:40:00,85.64,85.66,85.57,85.62,12949.0,76.6338,76.6517,76.5712,76.6159,12949.0
2017-09-20 15:50:00,85.63,85.68,85.58,85.64,27585.0,76.6249,76.6696,76.5801,76.6338,27585.0
2017-09-21 09:30:00,85.57,85.63,85.28,85.32,11447.0,76.5712,76.6249,76.3117,76.3475,11447.0
2017-09-21 09:40:00,85.34,85.48,85.29,85.48,2421.0,76.3654,76.4906,76.3206,76.4906,2421.0
2017-09-21 09:50:00,85.46,85.46,85.25,85.28,5200.0,76.4727,76.4727,76.2848,76.3117,5200.0
2017-09-21 10:00:00,85.31,85.31,85.1,85.12,5506.0,76.3385,76.3385,76.1506,76.1685,5506.0
2017-09-21 10:10:00,85.07,85.14,85.07,85.13,1700.0,76.1238,76.1864,76.1238,76.1775,1700.0
2017-09-21 10:20:00,85.13,85.13,84.91,84.96,3300.0,76.1775,76.1775,75.9806,76.0253,3300.0
2017-09-21 10:30:00,84.96,84.99,84.95,84.96,2905.0,76.0253,76.0522,76.0164,76.0253,2905.0
2017-09-21 10:40:00,84.94,84.94,84.91,84.92,1600.0,76.0074,76.0074,75.9806,75.9895,1600.0
2017-09-21 10:50:00,84.94,85.03,84.9,84.97,5904.0,76.0074,76.088,75.9716,76.0343,5904.0
2017-09-21 11:00:00,84.98,84.98,84.93,84.98,3537.0,76.0432,76.0432,75.9985,76.0432,3537.0
2017-09-21 11:10:00,84.98,85.01,84.89,84.93,4503.0,76.0432,76.0701,75.9627,75.9985,4503.0
2017-09-21 11:20:00,84.93,84.95,84.91,84.91,1791.0,75.9985,76.0164,75.9806,75.9806,1791.0
2017-09-21 11:30:00,84.92,84.92,84.72,84.74,9411.0,75.9895,75.9895,75.8106,75.8285,9411.0
2017-09-21 11:40:00,84.76,84.92,84.76,84.92,3300.0,75.8464,75.9895,75.8464,75.9895,3300.0
2017-09-21 11:50:00,84.92,84.92,84.86,84.86,2000.0,75.9895,75.9895,75.9358,75.9358,2000.0
2017-09-21 12:00:00,84.86,84.9,84.84,84.9,4799.0,75.9358,75.9716,75.9179,75.9716,4799.0
2017-09-21 12:10:00,84.91,85.06,84.88,85.06,5000.0,75.9806,76.1148,75.9537,76.1148,5000.0
2017-09-21 12:20:00,85.06,85.11,85.05,85.09,5883.0,76.1148,76.1596,76.1059,76.1417,5883.0
2017-09-21 12:30:00,85.1,85.17,85.09,85.15,4000.0,76.1506,76.2132,76.1417,76.1953,4000.0
2017-09-21 12:40:00,85.15,85.17,85.12,85.15,4114.0,76.1953,76.2132,76.1685,76.1953,4114.0
2017-09-21 12:50:00,85.15,85.24,85.12,85.24,4374.0,76.1953,76.2759,76.1685,76.2759,4374.0
2017-09-21 13:00:00,85.25,85.25,85.2,85.24,6400.0,76.2848,76.2848,76.2401,76.2759,6400.0
2017-09-21 13:10:00,85.24,85.28,85.21,85.21,4800.0,76.2759,76.3117,76.249,76.249,4800.0
2017-09-21 13:20:00,85.23,85.23,85.07,85.15,14329.0,76.2669,76.2669,76.1238,76.1953,14329.0
2017-09-21 13:30:00,85.15,85.2,85.12,85.19,3615.0,76.1953,76.2401,76.1685,76.2311,3615.0
2017-09-21 13:40:00,85.2,85.24,85.19,85.19,2339.0,76.2401,76.2759,76.2311,76.2311,2339.0
2017-09-21 13:50:00,85.17,85.19,85.14,85.16,4960.0,76.2132,76.2311,76.1864,76.2043,4960.0
2017-09-21 14:00:00,85.17,85.17,85.11,85.12,4528.0,76.2132,76.2132,76.1596,76.1685,4528.0
2017-09-21 14:10:00,85.13,85.15,84.99,84.99,10013.0,76.1775,76.1953,76.0522,76.0522,10013.0
2017-09-21 14:20:00,85.0,85.01,84.91,84.99,22574.0,76.0611,76.0701,75.9806,76.0522,22574.0
2017-09-21 14:30:00,84.96,85.12,84.92,85.04,12142.0,76.0253,76.1685,75.9895,76.0969,12142.0
2017-09-21 14:40:00,85.02,85.06,84.95,85.06,26371.0,76.079,76.1148,76.0164,76.1148,26371.0
2017-09-21 14:50:00,85.05,85.07,85.0,85.06,6000.0,76.1059,76.1238,76.0611,76.1148,6000.0
2017-09-21 15:00:00,85.06,85.11,85.05,85.1,6597.0,76.1148,76.1596,76.1059,76.1506,6597.0
2017-09-21 15:10:00,85.12,85.12,85.0,85.08,6185.0,76.1685,76.1685,76.0611,76.1327,6185.0
2017-09-21 15:20:00,85.07,85.1,85.05,85.09,6976.0,76.1238,76.1506,76.1059,76.1417,6976.0
2017-09-21 15:30:00,85.08,85.15,85.08,85.15,11637.0,76.1327,76.1953,76.1327,76.1953,11637.0
2017-09-21 15:40:00,85.14,85.14,84.99,85.02,36022.0,76.1864,76.1864,76.0522,76.079,36022.0
2017-09-21 15:50:00,85.02,85.02,84.96,85.0,40717.0,76.079,76.079,76.0253,76.0611,40717.0
2017-09-22 09:30:00,84.93,84.94,84.78,84.81,10497.0,75.9985,76.0074,75.8643,75.8911,10497.0
2017-09-22 09:40:00,84.87,85.04,84.53,84.97,26397.0,75.9448,76.0969,75.6406,76.0343,26397.0
2017-09-22 09:50:00,84.98,85.02,84.8,84.8,4603.0,76.0432,76.079,75.8822,75.8822,4603.0
2017-09-22 10:00:00,84.79,84.89,84.64,84.67,10297.0,75.8732,75.9627,75.739,75.7658,10297.0
2017-09-22 10:10:00,84.66,84.78,84.63,84.72,4780.0,75.7569,75.8643,75.73,75.8106,4780.0
2017-09-22 10:20:00,84.72,84.74,84.48,84.56,13749.0,75.8106,75.8285,75.5958,75.6674,13749.0
2017-09-22 10:30:00,84.55,84.6,84.47,84.6,7312.0,75.6584,75.7032,75.5869,75.7032,7312.0
2017-09-22 10:40:00,84.58,84.6,84.47,84.47,108168.0,75.6853,75.7032,75.5869,75.5869,108168.0
2017-09-22 10:50:00,84.46,84.48,84.36,84.42,6300.0,75.5779,75.5958,75.4884,75.5421,6300.0
2017-09-22 11:00:00,84.43,84.43,84.33,84.35,11195.0,75.5511,75.5511,75.4616,75.4795,11195.0
2017-09-22 11:10:00,84.35,84.43,84.2,84.26,6437.0,75.4795,75.5511,75.3453,75.3989,6437.0
2017-09-22 11:20:00,84.28,84.44,84.28,84.37,6388.0,75.4168,75.56,75.4168,75.4974,6388.0
2017-09-22 11:30:00,84.38,84.5,84.38,84.46,7057.0,75.5063,75.6137,75.5063,75.5779,7057.0
2017-09-22 11:40:00,84.43,84.45,84.39,84.4,3603.0,75.5511,75.569,75.5153,75.5242,3603.0
2017-09-22 11:50:00,84.38,84.43,84.38,84.39,3600.0,75.5063,75.5511,75.5063,75.5153,3600.0
2017-09-22 12:00:00,84.39,84.46,84.38,84.38,9945.0,75.5153,75.5779,75.5063,75.5063,9945.0
2017-09-22 12:10:00,84.37,84.43,84.3,84.32,12937.0,75.4974,75.5511,75.4347,75.4526,12937.0
2017-09-22 12:20:00,84.32,84.47,84.3,84.4,12328.0,75.4526,75.5869,75.4347,75.5242,12328.0
2017-09-22 12:30:00,84.41,84.42,84.38,84.4,12930.0,75.5332,75.5421,75.5063,75.5242,12930.0
2017-09-22 12:40:00,84.4,84.42,84.35,84.36,11986.0,75.5242,75.5421,75.4795,75.4884,11986.0
2017-09-22 12:50:00,84.38,84.41,84.35,84.39,6266.0,75.5063,75.5332,75.4795,75.5153,6266.0
2017-09-22 13:00:00,84.36,84.38,84.32,84.38,6518.0,75.4884,75.5063,75.4526,75.5063,6518.0
2017-09-22 13:10:00,84.38,84.38,84.3,84.33,4435.0,75.5063,75.5063,75.4347,75.4616,4435.0
2017-09-22 13:20:00,84.33,84.37,84.3,84.34,3165.0,75.4616,75.4974,75.4347,75.4705,3165.0
2017-09-22 13:30:00,84.36,84.41,84.31,84.4,6245.0,75.4884,75.5332,75.4437,75.5242,6245.0
2017-09-22 13:40:00,84.39,84.42,84.37,84.37,7288.0,75.5153,75.5421,75.4974,75.4974,7288.0
2017-09-22 13:50:00,84.39,84.4,84.31,84.35,12829.0,75.5153,75.5242,75.4437,75.4795,12829.0
2017-09-22 14:00:00,84.35,84.37,84.27,84.34,8983.0,75.4795,75.4974,75.4079,75.4705,8983.0
2017-09-22 14:10:00,84.36,84.38,84.31,84.32,18657.0,75.4884,75.5063,75.4437,75.4526,18657.0
2017-09-22 14:20:00,84.31,84.37,84.31,84.35,4517.0,75.4437,75.4974,75.4437,75.4795,4517.0
2017-09-22 14:30:00,84.35,84.35,84.31,84.33,7201.0,75.4795,75.4795,75.4437,75.4616,7201.0
2017-09-22 14:40:00,84.34,84.35,84.23,84.26,14019.0,75.4705,75.4795,75.3721,75.3989,14019.0
2017-09-22 14:50:00,84.25,84.33,84.18,84.31,8322.0,75.39,75.4616,75.3274,75.4437,8322.0
2017-09-22 15:00:00,84.3,84.3,84.26,84.28,11691.0,75.4347,75.4347,75.3989,75.4168,11691.0
2017-09-22 15:10:00,84.28,84.32,84.27,84.29,15115.0,75.4168,75.4526,75.4079,75.4258,15115.0
2017-09-22 15:20:00,84.28,84.29,84.21,84.25,15582.0,75.4168,75.4258,75.3542,75.39,15582.0
2017-09-22 15:30:00,84.23,84.25,84.17,84.2,16978.0,75.3721,75.39,75.3184,75.3453,16978.0
2017-09-22 15:40:00,84.19,84.3,84.19,84.27,29410.0,75.3363,75.4347,75.3363,75.4079,29410.0
2017-09-22 15:50:00,84.26,84.32,84.25,84.25,82579.0,75.3989,75.4526,75.39,75.39,82579.0
2017-09-25 09:30:00,84.14,84.23,84.11,84.17,7746.0,75.2916,75.3721,75.2647,75.3184,7746.0
2017-09-25 09:40:00,84.19,84.39,84.19,84.23,10437.0,75.3363,75.5153,75.3363,75.3721,10437.0
2017-09-25 09:50:00,84.18,84.24,84.16,84.2,5197.0,75.3274,75.381,75.3095,75.3453,5197.0
2017-09-25 10:00:00,84.21,84.26,84.16,84.26,4439.0,75.3542,75.3989,75.3095,75.3989,4439.0
2017-09-25 10:10:00,84.23,84.25,84.15,84.17,11053.0,75.3721,75.39,75.3005,75.3184,11053.0
2017-09-25 10:20:00,84.17,84.22,84.17,84.19,6167.0,75.3184,75.3632,75.3184,75.3363,6167.0
2017-09-25 10:30:00,84.18,84.18,83.91,83.91,8539.0,75.3274,75.3274,75.0858,75.0858,8539.0
2017-09-25 10:40:00,83.91,83.91,83.68,83.71,7252.0,75.0858,75.0858,74.8799,74.9068,7252.0
2017-09-25 10:50:00,83.69,83.73,83.5,83.55,8667.0,74.8889,74.9247,74.7189,74.7636,8667.0
2017-09-25 11:00:00,83.55,83.55,83.35,83.35,7462.0,74.7636,74.7636,74.5846,74.5846,7462.0
2017-09-25 11:10:00,83.3,83.58,83.3,83.56,4900.0,74.5399,74.7905,74.5399,74.7726,4900.0
2017-09-25 11:20:00,83.57,83.63,83.5,83.63,12848.0,74.7815,74.8352,74.7189,74.8352,12848.0
2017-09-25 11:30:00,83.6,83.63,83.46,83.48,9159.0,74.8084,74.8352,74.6831,74.701,9159.0
2017-09-25 11:40:00,83.46,83.48,83.38,83.44,7827.0,74.6831,74.701,74.6115,74.6652,7827.0
2017-09-25 11:50:00,83.4,83.4,83.34,83.4,3350.0,74.6294,74.6294,74.5757,74.6294,3350.0
2017-09-25 12:00:00,83.39,83.44,83.3,83.35,3922.0,74.6204,74.6652,74.5399,74.5846,3922.0
2017-09-25 12:10:00,83.36,83.38,83.25,83.28,4997.0,74.5936,74.6115,74.4952,74.522,4997.0
2017-09-25 12:20:00,83.27,83.28,83.14,83.18,13124.0,74.5131,74.522,74.3967,74.4325,13124.0
2017-09-25 12:30:00,83.17,83.31,83.14,83.28,4790.0,74.4236,74.5488,74.3967,74.522,4790.0
2017-09-25 12:40:00,83.31,83.31,83.26,83.27,2195.0,74.5488,74.5488,74.5041,74.5131,2195.0
2017-09-25 12:50:00,83.29,83.36,83.26,83.31,6886.0,74.531,74.5936,74.5041,74.5488,6886.0
2017-09-25 13:00:00,83.32,83.51,83.32,83.46,10711.0,74.5578,74.7278,74.5578,74.6831,10711.0
2017-09-25 13:10:00,83.45,83.5,83.44,83.45,12170.0,74.6741,74.7189,74.6652,74.6741,12170.0
2017-09-25 13:20:00,83.46,83.5,83.42,83.42,4019.0,74.6831,74.7189,74.6473,74.6473,4019.0
2017-09-25 13:30:00,83.44,83.46,83.37,83.45,6371.0,74.6652,74.6831,74.6025,74.6741,6371.0
2017-09-25 13:40:00,83.44,83.45,83.33,83.34,6355.0,74.6652,74.6741,74.5667,74.5757,6355.0
2017-09-25 13:50:00,83.35,83.42,83.33,83.4,9955.0,74.5846,74.6473,74.5667,74.6294,9955.0
2017-09-25 14:00:00,83.37,83.4,83.32,83.36,4900.0,74.6025,74.6294,74.5578,74.5936,4900.0
2017-09-25 14:10:00,83.37,83.37,83.3,83.32,2701.0,74.6025,74.6025,74.5399,74.5578,2701.0
2017-09-25 14:20:00,83.31,83.36,83.3,83.33,6322.0,74.5488,74.5936,74.5399,74.5667,6322.0
2017-09-25 14:30:00,83.34,83.35,83.31,83.34,4156.0,74.5757,74.5846,74.5488,74.5757,4156.0
2017-09-25 14:40:00,83.34,83.36,83.32,83.34,7781.0,74.5757,74.5936,74.5578,74.5757,7781.0
2017-09-25 14:50:00,83.34,83.37,83.32,83.34,15985.0,74.5757,74.6025,74.5578,74.5757,15985.0
2017-09-25 15:00:00,83.33,83.4,83.28,83.39,10346.0,74.5667,74.6294,74.522,74.6204,10346.0
2017-09-25 15:10:00,83.39,83.39,83.35,83.38,4345.0,74.6204,74.6204,74.5846,74.6115,4345.0
2017-09-25 15:20:00,83.37,83.46,83.36,83.41,9720.0,74.6025,74.6831,74.5936,74.6383,9720.0
2017-09-25 15:30:00,83.41,83.5,83.38,83.5,15628.0,74.6383,74.7189,74.6115,74.7189,15628.0
2017-09-25 15:40:00,83.51,83.52,83.42,83.51,21481.0,74.7278,74.7368,74.6473,74.7278,21481.0
2017-09-25 15:50:00,83.5,83.52,83.43,83.5,49476.0,74.7189,74.7368,74.6562,74.7189,49476.0
2017-09-26 09:30:00,83.65,83.81,83.49,83.58,12840.0,74.8531,74.9963,74.7099,74.7905,12840.0
2017-09-26 09:40:00,83.59,83.7,83.2,83.56,52822.0,74.7994,74.8978,74.4504,74.7726,52822.0
2017-09-26 09:50:00,83.56,83.62,83.32,83.38,12561.0,74.7726,74.8262,74.5578,74.6115,12561.0
2017-09-26 10:00:00,83.43,83.6,83.31,83.31,16338.0,74.6562,74.8084,74.5488,74.5488,16338.0
2017-09-26 10:10:00,83.34,83.44,83.31,83.34,4015.0,74.5757,74.6652,74.5488,74.5757,4015.0
2017-09-26 10:20:00,83.34,83.45,83.27,83.45,6836.0,74.5757,74.6741,74.5131,74.6741,6836.0
2017-09-26 10:30:00,83.47,83.58,83.45,83.58,8328.0,74.692,74.7905,74.6741,74.7905,8328.0
2017-09-26 10:40:00,83.58,83.65,83.58,83.6,5329.0,74.7905,74.8531,74.7905,74.8084,5329.0
2017-09-26 10:50:00,83.62,83.68,83.54,83.54,10329.0,74.8262,74.8799,74.7547,74.7547,10329.0
2017-09-26 11:00:00,83.54,83.6,83.28,83.3,6979.0,74.7547,74.8084,74.522,74.5399,6979.0
2017-09-26 11:10:00,83.31,83.37,83.24,83.33,11192.0,74.5488,74.6025,74.4862,74.5667,11192.0
2017-09-26 11:20:00,83.3,83.34,83.18,83.22,24696.0,74.5399,74.5757,74.4325,74.4683,24696.0
2017-09-26 11:30:00,83.22,83.37,83.21,83.26,8902.0,74.4683,74.6025,74.4594,74.5041,8902.0
2017-09-26 11:40:00,83.27,83.32,83.24,83.25,2605.0,74.5131,74.5578,74.4862,74.4952,2605.0
2017-09-26 11:50:00,83.25,83.3,83.18,83.3,7415.0,74.4952,74.5399,74.4325,74.5399,7415.0
2017-09-26 12:00:00,83.28,83.28,83.18,83.27,6993.0,74.522,74.522,74.4325,74.5131,6993.0
2017-09-26 12:10:00,83.27,83.31,83.24,83.31,2400.0,74.5131,74.5488,74.4862,74.5488,2400.0
2017-09-26 12:20:00,83.3,83.33,83.26,83.3,6251.0,74.5399,74.5667,74.5041,74.5399,6251.0
2017-09-26 12:30:00,83.33,83.35,83.15,83.18,8571.0,74.5667,74.5846,74.4057,74.4325,8571.0
2017-09-26 12:40:00,83.18,83.18,83.11,83.16,4587.0,74.4325,74.4325,74.3699,74.4146,4587.0
2017-09-26 12:50:00,83.17,83.26,83.15,83.2,3899.0,74.4236,74.5041,74.4057,74.4504,3899.0
2017-09-26 13:00:00,83.22,83.28,83.2,83.22,3052.0,74.4683,74.522,74.4504,74.4683,3052.0
2017-09-26 13:10:00,83.23,83.31,83.22,83.22,4476.0,74.4773,74.5488,74.4683,74.4683,4476.0
2017-09-26 13:20:00,83.24,83.32,83.24,83.31,1992.0,74.4862,74.5578,74.4862,74.5488,1992.0
2017-09-26 13:30:00,83.34,83.34,83.24,83.27,27012.0,74.5757,74.5757,74.4862,74.5131,27012.0
2017-09-26 13:40:00,83.3,83.35,83.27,83.27,5542.0,74.5399,74.5846,74.5131,74.5131,5542.0
2017-09-26 13:50:00,83.27,83.35,83.25,83.25,7979.0,74.5131,74.5846,74.4952,74.4952,7979.0
2017-09-26 14:00:00,83.25,83.35,83.25,83.31,7042.0,74.4952,74.5846,74.4952,74.5488,7042.0
2017-09-26 14:10:00,83.31,83.31,83.24,83.25,3200.0,74.5488,74.5488,74.4862,74.4952,3200.0
2017-09-26 14:20:00,83.26,83.33,83.21,83.24,10849.0,74.5041,74.5667,74.4594,74.4862,10849.0
2017-09-26 14:30:00,83.2,83.26,83.18,83.22,7098.0,74.4504,74.5041,74.4325,74.4683,7098.0
2017-09-26 14:40:00,83.22,83.3,83.22,83.27,2566.0,74.4683,74.5399,74.4683,74.5131,2566.0
2017-09-26 14:50:00,83.3,83.31,83.1,83.11,15124.0,74.5399,74.5488,74.3609,74.3699,15124.0
2017-09-26 15:00:00,83.09,83.16,82.95,82.97,25260.0,74.352,74.4146,74.2267,74.2446,25260.0
2017-09-26 15:10:00,83.0,83.09,82.86,83.09,43248.0,74.2714,74.352,74.1462,74.352,43248.0
2017-09-26 15:20:00,83.12,83.18,83.03,83.09,43552.0,74.3788,74.4325,74.2983,74.352,43552.0
2017-09-26 15:30:00,83.09,83.13,83.0,83.06,56451.0,74.352,74.3878,74.2714,74.3251,56451.0
2017-09-26 15:40:00,83.07,83.12,83.06,83.07,31657.0,74.3341,74.3788,74.3251,74.3341,31657.0
2017-09-26 15:50:00,83.07,83.07,82.96,83.03,58379.0,74.3341,74.3341,74.2357,74.2983,58379.0
2017-09-27 09:30:00,83.35,83.73,83.35,83.63,13519.0,74.5846,74.9247,74.5846,74.8352,13519.0
2017-09-27 09:40:00,83.63,83.67,83.31,83.45,20210.0,74.8352,74.871,74.5488,74.6741,20210.0
2017-09-27 09:50:00,83.4,83.41,83.17,83.2,6023.0,74.6294,74.6383,74.4236,74.4504,6023.0
2017-09-27 10:00:00,83.22,83.49,83.21,83.49,12190.0,74.4683,74.7099,74.4594,74.7099,12190.0
2017-09-27 10:10:00,83.5,83.51,83.31,83.33,6711.0,74.7189,74.7278,74.5488,74.5667,6711.0
2017-09-27 10:20:00,83.31,83.41,83.16,83.41,9362.0,74.5488,74.6383,74.4146,74.6383,9362.0
2017-09-27 10:30:00,83.38,83.48,83.18,83.23,15762.0,74.6115,74.701,74.4325,74.4773,15762.0
2017-09-27 10:40:00,83.18,83.35,83.14,83.23,24763.0,74.4325,74.5846,74.3967,74.4773,24763.0
2017-09-27 10:50:00,83.2,83.26,83.11,83.24,15083.0,74.4504,74.5041,74.3699,74.4862,15083.0
2017-09-27 11:00:00,83.26,83.26,83.14,83.16,10068.0,74.5041,74.5041,74.3967,74.4146,10068.0
2017-09-27 11:10:00,83.21,83.26,83.11,83.2,11968.0,74.4594,74.5041,74.3699,74.4504,11968.0
2017-09-27 11:20:00,83.22,83.28,83.15,83.2,11672.0,74.4683,74.522,74.4057,74.4504,11672.0
2017-09-27 11:30:00,83.2,83.29,83.19,83.24,14262.0,74.4504,74.531,74.4415,74.4862,14262.0
2017-09-27 11:40:00,83.24,83.27,83.2,83.22,11954.0,74.4862,74.5131,74.4504,74.4683,11954.0
2017-09-27 11:50:00,83.23,83.34,83.23,83.34,13827.0,74.4773,74.5757,74.4773,74.5757,13827.0
2017-09-27 12:00:00,83.33,83.34,83.22,83.33,14695.0,74.5667,74.5757,74.4683,74.5667,14695.0
2017-09-27 12:10:00,83.3,83.33,83.22,83.23,8984.0,74.5399,74.5667,74.4683,74.4773,8984.0
2017-09-27 12:20:00,83.24,83.32,83.24,83.3,11514.0,74.4862,74.5578,74.4862,74.5399,11514.0
2017-09-27 12:30:00,83.3,83.31,83.26,83.29,6538.0,74.5399,74.5488,74.5041,74.531,6538.0
2017-09-27 12:40:00,83.3,83.31,83.23,83.28,14449.0,74.5399,74.5488,74.4773,74.522,14449.0
2017-09-27 12:50:00,83.3,83.5,83.29,83.49,12438.0,74.5399,74.7189,74.531,74.7099,12438.0
2017-09-27 13:00:00,83.48,83.5,83.46,83.5,5007.0,74.701,74.7189,74.6831,74.7189,5007.0
2017-09-27 13:10:00,83.5,83.5,83.4,83.41,9624.0,74.7189,74.7189,74.6294,74.6383,9624.0
2017-09-27 13:20:00,83.41,83.45,83.4,83.44,6068.0,74.6383,74.6741,74.6294,74.6652,6068.0
2017-09-27 13:30:00,83.45,83.53,83.44,83.5,9295.0,74.6741,74.7457,74.6652,74.7189,9295.0
2017-09-27 13:40:00,83.48,83.76,83.48,83.76,8345.0,74.701,74.9515,74.701,74.9515,8345.0
2017-09-27 13:50:00,83.76,83.85,83.72,83.83,8510.0,74.9515,75.0321,74.9157,75.0142,8510.0
2017-09-27 14:00:00,83.85,83.94,83.79,83.79,15326.0,75.0321,75.1126,74.9784,74.9784,15326.0
2017-09-27 14:10:00,83.79,83.98,83.76,83.91,15698.0,74.9784,75.1484,74.9515,75.0858,15698.0
2017-09-27 14:20:00,83.93,84.16,83.86,84.1,55470.0,75.1036,75.3095,75.041,75.2558,55470.0
2017-09-27 14:30:00,84.13,84.2,84.1,84.2,7967.0,75.2826,75.3453,75.2558,75.3453,7967.0
2017-09-27 14:40:00,84.17,84.26,84.17,84.19,13848.0,75.3184,75.3989,75.3184,75.3363,13848.0
2017-09-27 14:50:00,84.19,84.26,84.18,84.24,15166.0,75.3363,75.3989,75.3274,75.381,15166.0
2017-09-27 15:00:00,84.25,84.31,84.24,84.29,25276.0,75.39,75.4437,75.381,75.4258,25276.0
2017-09-27 15:10:00,84.3,84.38,84.3,84.34,17368.0,75.4347,75.5063,75.4347,75.4705,17368.0
2017-09-27 15:20:00,84.34,84.44,84.31,84.44,22968.0,75.4705,75.56,75.4437,75.56,22968.0
2017-09-27 15:30:00,84.45,84.45,84.31,84.31,25458.0,75.569,75.569,75.4437,75.4437,25458.0
2017-09-27 15:40:00,84.32,84.36,84.2,84.2,30843.0,75.4526,75.4884,75.3453,75.3453,30843.0
2017-09-27 15:50:00,84.19,84.19,84.05,84.1,61861.0,75.3363,75.3363,75.211,75.2558,61861.0
2017-09-28 09:30:00,83.77,83.92,83.59,83.79,12529.0,74.9605,75.0947,74.7994,74.9784,12529.0
2017-09-28 09:40:00,83.77,83.91,83.73,83.77,25239.0,74.9605,75.0858,74.9247,74.9605,25239.0
2017-09-28 09:50:00,83.75,84.16,83.73,84.16,15684.0,74.9426,75.3095,74.9247,75.3095,15684.0
2017-09-28 10:00:00,84.19,84.26,84.02,84.07,8359.0,75.3363,75.3989,75.1842,75.2289,8359.0
2017-09-28 10:10:00,84.05,84.05,83.85,83.9,5615.0,75.211,75.211,75.0321,75.0768,5615.0
2017-09-28 10:20:00,83.9,84.06,83.9,84.03,6863.0,75.0768,75.22,75.0768,75.1931,6863.0
2017-09-28 10:30:00,84.03,84.04,83.87,83.91,3158.0,75.1931,75.2021,75.05,75.0858,3158.0
2017-09-28 10:40:00,83.89,83.99,83.83,83.84,8158.0,75.0679,75.1573,75.0142,75.0231,8158.0
2017-09-28 10:50:00,83.86,83.95,83.83,83.92,4833.0,75.041,75.1215,75.0142,75.0947,4833.0
2017-09-28 11:00:00,83.92,83.94,83.74,83.84,11304.0,75.0947,75.1126,74.9336,75.0231,11304.0
2017-09-28 11:10:00,83.86,83.96,83.82,83.89,5440.0,75.041,75.1305,75.0052,75.0679,5440.0
2017-09-28 11:20:00,83.89,83.89,83.85,83.85,1700.0,75.0679,75.0679,75.0321,75.0321,1700.0
2017-09-28 11:30:00,83.86,83.86,83.74,83.76,7605.0,75.041,75.041,74.9336,74.9515,7605.0
2017-09-28 11:40:00,83.74,83.74,83.62,83.64,3058.0,74.9336,74.9336,74.8262,74.8441,3058.0
2017-09-28 11:50:00,83.64,83.84,83.63,83.8,20790.0,74.8441,75.0231,74.8352,74.9873,20790.0
2017-09-28 12:00:00,83.78,83.82,83.71,83.75,12714.0,74.9694,75.0052,74.9068,74.9426,12714.0
2017-09-28 12:10:00,83.75,83.83,83.71,83.76,19898.0,74.9426,75.0142,74.9068,74.9515,19898.0
2017-09-28 12:20:00,83.79,83.82,83.72,83.72,12286.0,74.9784,75.0052,74.9157,74.9157,12286.0
2017-09-28 12:30:00,83.78,83.78,83.68,83.75,3906.0,74.9694,74.9694,74.8799,74.9426,3906.0
2017-09-28 12:40:00,83.75,83.75,83.68,83.69,1921.0,74.9426,74.9426,74.8799,74.8889,1921.0
2017-09-28 12:50:00,83.71,83.78,83.71,83.73,4180.0,74.9068,74.9694,74.9068,74.9247,4180.0
2017-09-28 13:00:00,83.73,83.76,83.68,83.76,13692.0,74.9247,74.9515,74.8799,74.9515,13692.0
2017-09-28 13:10:00,83.76,83.76,83.69,83.72,15847.0,74.9515,74.9515,74.8889,74.9157,15847.0
2017-09-28 13:20:00,83.71,83.73,83.69,83.71,3979.0,74.9068,74.9247,74.8889,74.9068,3979.0
2017-09-28 13:30:00,83.7,83.74,83.69,83.74,4916.0,74.8978,74.9336,74.8889,74.9336,4916.0
2017-09-28 13:40:00,83.73,84.01,83.72,83.91,18722.0,74.9247,75.1752,74.9157,75.0858,18722.0
2017-09-28 13:50:00,83.91,83.93,83.91,83.93,3517.0,75.0858,75.1036,75.0858,75.1036,3517.0
2017-09-28 14:00:00,83.93,84.0,83.93,83.95,6027.0,75.1036,75.1663,75.1036,75.1215,6027.0
2017-09-28 14:10:00,83.95,84.01,83.95,83.96,4719.0,75.1215,75.1752,75.1215,75.1305,4719.0
2017-09-28 14:20:00,83.93,83.98,83.83,83.86,7677.0,75.1036,75.1484,75.0142,75.041,7677.0
2017-09-28 14:30:00,83.86,83.87,83.82,83.85,4281.0,75.041,75.05,75.0052,75.0321,4281.0
2017-09-28 14:40:00,83.86,83.96,83.85,83.93,4222.0,75.041,75.1305,75.0321,75.1036,4222.0
2017-09-28 14:50:00,83.92,83.98,83.87,83.87,15478.0,75.0947,75.1484,75.05,75.05,15478.0
2017-09-28 15:00:00,83.87,83.89,83.82,83.85,14101.0,75.05,75.0679,75.0052,75.0321,14101.0
2017-09-28 15:10:00,83.84,83.86,83.83,83.83,6295.0,75.0231,75.041,75.0142,75.0142,6295.0
2017-09-28 15:20:00,83.83,83.84,83.75,83.75,16388.0,75.0142,75.0231,74.9426,74.9426,16388.0
2017-09-28 15:30:00,83.77,83.8,83.72,83.75,13599.0,74.9605,74.9873,74.9157,74.9426,13599.0
2017-09-28 15:40:00,83.75,83.81,83.74,83.78,25068.0,74.9426,74.9963,74.9336,74.9694,25068.0
2017-09-28 15:50:00,83.77,83.83,83.67,83.69,103050.0,74.9605,75.0142,74.871,74.8889,103050.0
2017-09-29 09:30:00,83.92,84.21,83.61,83.86,91418.0,75.0947,75.3542,74.8173,75.041,91418.0
2017-09-29 09:40:00,83.83,84.2,83.83,84.16,12315.0,75.0142,75.3453,75.0142,75.3095,12315.0
2017-09-29 09:50:00,84.13,84.2,83.96,84.0,6478.0,75.2826,75.3453,75.1305,75.1663,6478.0
2017-09-29 10:00:00,83.92,84.13,83.91,84.09,12807.0,75.0947,75.2826,75.0858,75.2468,12807.0
2017-09-29 10:10:00,84.07,84.07,83.97,83.99,5287.0,75.2289,75.2289,75.1394,75.1573,5287.0
2017-09-29 10:20:00,84.02,84.03,83.89,83.89,3780.0,75.1842,75.1931,75.0679,75.0679,3780.0
2017-09-29 10:30:00,83.88,84.06,83.84,84.06,7805.0,75.0589,75.22,75.0231,75.22,7805.0
2017-09-29 10:40:00,84.06,84.09,83.98,84.06,5322.0,75.22,75.2468,75.1484,75.22,5322.0
2017-09-29 10:50:00,84.01,84.09,83.97,84.04,9176.0,75.1752,75.2468,75.1394,75.2021,9176.0
2017-09-29 11:00:00,84.03,84.04,83.92,83.92,3919.0,75.1931,75.2021,75.0947,75.0947,3919.0
2017-09-29 11:10:00,83.91,84.02,83.86,84.0,4285.0,75.0858,75.1842,75.041,75.1663,4285.0
2017-09-29 11:20:00,84.02,84.09,83.94,84.03,53954.0,75.1842,75.2468,75.1126,75.1931,53954.0
2017-09-29 11:30:00,84.02,84.05,84.01,84.02,1964.0,75.1842,75.211,75.1752,75.1842,1964.0
2017-09-29 11:40:00,84.03,84.04,83.95,83.98,9321.0,75.1931,75.2021,75.1215,75.1484,9321.0
2017-09-29 11:50:00,84.0,84.06,83.98,84.05,3480.0,75.1663,75.22,75.1484,75.211,3480.0
2017-09-29 12:00:00,84.06,84.07,84.02,84.05,5589.0,75.22,75.2289,75.1842,75.211,5589.0
2017-09-29 12:10:00,84.05,84.05,84.0,84.03,3757.0,75.211,75.211,75.1663,75.1931,3757.0
2017-09-29 12:20:00,84.01,84.05,84.0,84.05,2700.0,75.1752,75.211,75.1663,75.211,2700.0
2017-09-29 12:30:00,84.05,84.06,83.99,84.02,8477.0,75.211,75.22,75.1573,75.1842,8477.0
2017-09-29 12:40:00,84.03,84.08,84.03,84.06,9800.0,75.1931,75.2379,75.1931,75.22,9800.0
2017-09-29 12:50:00,84.07,84.08,84.03,84.03,2785.0,75.2289,75.2379,75.1931,75.1931,2785.0
2017-09-29 13:00:00,84.04,84.22,84.02,84.22,12355.0,75.2021,75.3632,75.1842,75.3632,12355.0
2017-09-29 13:10:00,84.26,84.26,84.22,84.24,2800.0,75.3989,75.3989,75.3632,75.381,2800.0
2017-09-29 13:20:00,84.24,84.48,84.24,84.47,21429.0,75.381,75.5958,75.381,75.5869,21429.0
2017-09-29 13:30:00,84.48,84.75,84.48,84.72,22123.0,75.5958,75.8374,75.5958,75.8106,22123.0
2017-09-29 13:40:00,84.72,84.73,84.62,84.67,21213.0,75.8106,75.8195,75.7211,75.7658,21213.0
2017-09-29 13:50:00,84.68,84.68,84.53,84.56,5779.0,75.7748,75.7748,75.6406,75.6674,5779.0
2017-09-29 14:00:00,84.55,84.55,84.38,84.4,5694.0,75.6584,75.6584,75.5063,75.5242,5694.0
2017-09-29 14:10:00,84.39,84.51,84.3,84.5,6375.0,75.5153,75.6227,75.4347,75.6137,6375.0
2017-09-29 14:20:00,84.48,84.61,84.45,84.61,9095.0,75.5958,75.7121,75.569,75.7121,9095.0
2017-09-29 14:30:00,84.6,84.65,84.59,84.62,6500.0,75.7032,75.7479,75.6942,75.7211,6500.0
2017-09-29 14:40:00,84.61,84.63,84.57,84.62,5017.0,75.7121,75.73,75.6763,75.7211,5017.0
2017-09-29 14:50:00,84.63,84.71,84.61,84.7,7747.0,75.73,75.8016,75.7121,75.7927,7747.0
2017-09-29 15:00:00,84.7,84.7,84.54,84.54,8462.0,75.7927,75.7927,75.6495,75.6495,8462.0
2017-09-29 15:10:00,84.54,84.59,84.49,84.59,9089.0,75.6495,75.6942,75.6048,75.6942,9089.0
2017-09-29 15:20:00,84.59,84.73,84.56,84.73,16930.0,75.6942,75.8195,75.6674,75.8195,16930.0
2017-09-29 15:30:00,84.73,84.79,84.71,84.74,24353.0,75.8195,75.8732,75.8016,75.8285,24353.0
2017-09-29 15:40:00,84.75,84.81,84.74,84.79,39158.0,75.8374,75.8911,75.8285,75.8732,39158.0
2017-09-29 15:50:00,84.8,84.87,84.77,84.86,95514.0,75.8822,75.9448,75.8553,75.9358,95514.0
2017-10-02 09:30:00,84.74,84.85,84.59,84.68,71538.0,75.8285,75.9269,75.6942,75.7748,71538.0
2017-10-02 09:40:00,84.67,85.0,84.56,84.95,65753.0,75.7658,76.0611,75.6674,76.0164,65753.0
2017-10-02 09:50:00,84.95,85.37,84.9,85.29,43331.0,76.0164,76.3922,75.9716,76.3206,43331.0
2017-10-02 10:00:00,85.24,85.29,84.98,85.08,20901.0,76.2759,76.3206,76.0432,76.1327,20901.0
2017-10-02 10:10:00,85.05,85.26,85.05,85.23,20778.0,76.1059,76.2938,76.1059,76.2669,20778.0
2017-10-02 10:20:00,85.25,85.33,85.21,85.23,15673.0,76.2848,76.3564,76.249,76.2669,15673.0
2017-10-02 10:30:00,85.23,85.44,85.22,85.43,20598.0,76.2669,76.4549,76.258,76.4459,20598.0
2017-10-02 10:40:00,85.43,85.58,85.37,85.56,7313.0,76.4459,76.5801,76.3922,76.5622,7313.0
2017-10-02 10:50:00,85.5,85.5,85.42,85.49,12518.0,76.5085,76.5085,76.437,76.4996,12518.0
2017-10-02 11:00:00,85.48,85.48,85.37,85.47,21147.0,76.4906,76.4906,76.3922,76.4817,21147.0
2017-10-02 11:10:00,85.46,85.55,85.39,85.43,8811.0,76.4727,76.5533,76.4101,76.4459,8811.0
2017-10-02 11:20:00,85.43,85.49,85.39,85.49,8432.0,76.4459,76.4996,76.4101,76.4996,8432.0
2017-10-02 11:30:00,85.49,85.62,85.48,85.59,12991.0,76.4996,76.6159,76.4906,76.5891,12991.0
2017-10-02 11:40:00,85.6,85.64,85.47,85.48,11530.0,76.598,76.6338,76.4817,76.4906,11530.0
2017-10-02 11:50:00,85.47,85.59,85.35,85.38,25391.0,76.4817,76.5891,76.3743,76.4012,25391.0
2017-10-02 12:00:00,85.36,85.37,85.26,85.3,16705.0,76.3833,76.3922,76.2938,76.3296,16705.0
2017-10-02 12:10:00,85.3,85.49,85.29,85.42,23369.0,76.3296,76.4996,76.3206,76.437,23369.0
2017-10-02 12:20:00,85.42,85.49,85.4,85.48,11466.0,76.437,76.4996,76.4191,76.4906,11466.0
2017-10-02 12:30:00,85.49,85.51,85.4,85.42,10846.0,76.4996,76.5175,76.4191,76.437,10846.0
2017-10-02 12:40:00,85.42,85.51,85.4,85.45,20142.0,76.437,76.5175,76.4191,76.4638,20142.0
2017-10-02 12:50:00,85.45,85.53,85.4,85.53,10567.0,76.4638,76.5354,76.4191,76.5354,10567.0
2017-10-02 13:00:00,85.51,85.58,85.48,85.49,7859.0,76.5175,76.5801,76.4906,76.4996,7859.0
2017-10-02 13:10:00,85.48,85.55,85.47,85.55,4336.0,76.4906,76.5533,76.4817,76.5533,4336.0
2017-10-02 13:20:00,85.56,85.56,85.47,85.49,4600.0,76.5622,76.5622,76.4817,76.4996,4600.0
2017-10-02 13:30:00,85.49,85.54,85.44,85.45,9456.0,76.4996,76.5443,76.4549,76.4638,9456.0
2017-10-02 13:40:00,85.44,85.51,85.41,85.51,8709.0,76.4549,76.5175,76.428,76.5175,8709.0
2017-10-02 13:50:00,85.51,85.59,85.5,85.52,10596.0,76.5175,76.5891,76.5085,76.5264,10596.0
2017-10-02 14:00:00,85.53,85.58,85.5,85.57,16084.0,76.5354,76.5801,76.5085,76.5712,16084.0
2017-10-02 14:10:00,85.57,85.57,85.48,85.51,11219.0,76.5712,76.5712,76.4906,76.5175,11219.0
2017-10-02 14:20:00,85.5,85.55,85.49,85.51,11843.0,76.5085,76.5533,76.4996,76.5175,11843.0
2017-10-02 14:30:00,85.52,85.57,85.49,85.56,12058.0,76.5264,76.5712,76.4996,76.5622,12058.0
2017-10-02 14:40:00,85.55,85.57,85.51,85.56,9398.0,76.5533,76.5712,76.5175,76.5622,9398.0
2017-10-02 14:50:00,85.56,85.64,85.56,85.61,17904.0,76.5622,76.6338,76.5622,76.607,17904.0
2017-10-02 15:00:00,85.61,85.71,85.5,85.71,25840.0,76.607,76.6965,76.5085,76.6965,25840.0
2017-10-02 15:10:00,85.71,85.74,85.61,85.67,22870.0,76.6965,76.7233,76.607,76.6607,22870.0
2017-10-02 15:20:00,85.68,85.82,85.66,85.75,28459.0,76.6696,76.7949,76.6517,76.7323,28459.0
2017-10-02 15:30:00,85.75,85.81,85.71,85.8,32854.0,76.7323,76.7859,76.6965,76.777,32854.0
2017-10-02 15:40:00,85.79,85.79,85.64,85.7,45944.0,76.768,76.768,76.6338,76.6875,45944.0
2017-10-02 15:50:00,85.7,85.83,85.69,85.83,69687.0,76.6875,76.8038,76.6786,76.8038,69687.0
2017-10-03 09:30:00,85.74,85.78,85.52,85.75,44048.0,76.7233,76.7591,76.5264,76.7323,44048.0
2017-10-03 09:40:00,85.76,85.76,85.54,85.65,10435.0,76.7412,76.7412,76.5443,76.6428,10435.0
2017-10-03 09:50:00,85.66,85.66,85.55,85.58,5732.0,76.6517,76.6517,76.5533,76.5801,5732.0
2017-10-03 10:00:00,85.58,85.68,85.52,85.54,14920.0,76.5801,76.6696,76.5264,76.5443,14920.0
2017-10-03 10:10:00,85.54,85.6,85.37,85.45,14303.0,76.5443,76.598,76.3922,76.4638,14303.0
2017-10-03 10:20:00,85.47,85.52,85.33,85.34,8995.0,76.4817,76.5264,76.3564,76.3654,8995.0
2017-10-03 10:30:00,85.34,85.58,85.34,85.53,8956.0,76.3654,76.5801,76.3654,76.5354,8956.0
2017-10-03 10:40:00,85.51,85.56,85.48,85.53,9651.0,76.5175,76.5622,76.4906,76.5354,9651.0
2017-10-03 10:50:00,85.51,85.55,85.48,85.52,11163.0,76.5175,76.5533,76.4906,76.5264,11163.0
2017-10-03 11:00:00,85.52,85.54,85.5,85.5,10213.0,76.5264,76.5443,76.5085,76.5085,10213.0
2017-10-03 11:10:00,85.5,85.56,85.49,85.5,8258.0,76.5085,76.5622,76.4996,76.5085,8258.0
2017-10-03 11:20:00,85.51,85.53,85.49,85.5,11316.0,76.5175,76.5354,76.4996,76.5085,11316.0
2017-10-03 11:30:00,85.5,85.52,85.4,85.42,14109.0,76.5085,76.5264,76.4191,76.437,14109.0
2017-10-03 11:40:00,85.42,85.43,85.26,85.28,6476.0,76.437,76.4459,76.2938,76.3117,6476.0
2017-10-03 11:50:00,85.29,85.3,85.25,85.29,5120.0,76.3206,76.3296,76.2848,76.3206,5120.0
2017-10-03 12:00:00,85.28,85.37,85.27,85.37,5016.0,76.3117,76.3922,76.3027,76.3922,5016.0
2017-10-03 12:10:00,85.37,85.44,85.36,85.43,5275.0,76.3922,76.4549,76.3833,76.4459,5275.0
2017-10-03 12:20:00,85.44,85.45,85.39,85.39,7742.0,76.4549,76.4638,76.4101,76.4101,7742.0
2017-10-03 12:30:00,85.41,85.55,85.4,85.55,5781.0,76.428,76.5533,76.4191,76.5533,5781.0
2017-10-03 12:40:00,85.55,85.58,85.52,85.56,27873.0,76.5533,76.5801,76.5264,76.5622,27873.0
2017-10-03 12:50:00,85.56,85.65,85.54,85.65,9457.0,76.5622,76.6428,76.5443,76.6428,9457.0
2017-10-03 13:00:00,85.65,85.73,85.64,85.7,12023.0,76.6428,76.7144,76.6338,76.6875,12023.0
2017-10-03 13:10:00,85.71,85.71,85.51,85.52,10661.0,76.6965,76.6965,76.5175,76.5264,10661.0
2017-10-03 13:20:00,85.52,85.61,85.52,85.61,4251.0,76.5264,76.607,76.5264,76.607,4251.0
2017-10-03 13:30:00,85.61,85.69,85.6,85.64,7617.0,76.607,76.6786,76.598,76.6338,7617.0
2017-10-03 13:40:00,85.63,85.67,85.62,85.64,6258.0,76.6249,76.6607,76.6159,76.6338,6258.0
2017-10-03 13:50:00,85.64,85.66,85.62,85.63,8753.0,76.6338,76.6517,76.6159,76.6249,8753.0
2017-10-03 14:00:00,85.63,85.73,85.63,85.7,6294.0,76.6249,76.7144,76.6249,76.6875,6294.0
2017-10-03 14:10:00,85.71,85.73,85.69,85.72,5808.0,76.6965,76.7144,76.6786,76.7054,5808.0
2017-10-03 14:20:00,85.7,85.79,85.7,85.76,8216.0,76.6875,76.768,76.6875,76.7412,8216.0
2017-10-03 14:30:00,85.76,85.76,85.71,85.71,4805.0,76.7412,76.7412,76.6965,76.6965,4805.0
2017-10-03 14:40:00,85.71,85.74,85.7,85.74,3005.0,76.6965,76.7233,76.6875,76.7233,3005.0
2017-10-03 14:50:00,85.73,85.74,85.68,85.69,9545.0,76.7144,76.7233,76.6696,76.6786,9545.0
2017-10-03 15:00:00,85.69,85.71,85.65,85.7,11389.0,76.6786,76.6965,76.6428,76.6875,11389.0
2017-10-03 15:10:00,85.7,85.71,85.65,85.65,7061.0,76.6875,76.6965,76.6428,76.6428,7061.0
2017-10-03 15:20:00,85.65,85.65,85.59,85.62,9167.0,76.6428,76.6428,76.5891,76.6159,9167.0
2017-10-03 15:30:00,85.63,85.73,85.62,85.68,19359.0,76.6249,76.7144,76.6159,76.6696,19359.0
2017-10-03 15:40:00,85.67,85.7,85.6,85.65,14489.0,76.6607,76.6875,76.598,76.6428,14489.0
2017-10-03 15:50:00,85.65,85.7,85.61,85.7,39377.0,76.6428,76.6875,76.607,76.6875,39377.0
2017-10-04 09:30:00,85.8,85.89,85.6,85.71,21394.0,76.777,76.8575,76.598,76.6965,21394.0
2017-10-04 09:40:00,85.71,85.85,85.63,85.79,7343.0,76.6965,76.8217,76.6249,76.768,7343.0
2017-10-04 09:50:00,85.8,85.93,85.77,85.88,8704.0,76.777,76.8933,76.7501,76.8486,8704.0
2017-10-04 10:00:00,85.88,85.88,85.62,85.86,10688.0,76.8486,76.8486,76.6159,76.8307,10688.0
2017-10-04 10:10:00,85.82,85.82,85.5,85.6,7042.0,76.7949,76.7949,76.5085,76.598,7042.0
2017-10-04 10:20:00,85.54,85.8,85.53,85.74,12331.0,76.5443,76.777,76.5354,76.7233,12331.0
2017-10-04 10:30:00,85.7,85.74,85.46,85.49,11315.0,76.6875,76.7233,76.4727,76.4996,11315.0
2017-10-04 10:40:00,85.52,85.85,85.5,85.73,16993.0,76.5264,76.8217,76.5085,76.7144,16993.0
2017-10-04 10:50:00,85.73,85.87,85.71,85.87,6427.0,76.7144,76.8396,76.6965,76.8396,6427.0
2017-10-04 11:00:00,85.86,85.88,85.76,85.88,13065.0,76.8307,76.8486,76.7412,76.8486,13065.0
2017-10-04 11:10:00,85.86,85.9,85.84,85.87,8875.0,76.8307,76.8665,76.8128,76.8396,8875.0
2017-10-04 11:20:00,85.86,85.89,85.82,85.88,6874.0,76.8307,76.8575,76.7949,76.8486,6874.0
2017-10-04 11:30:00,85.88,86.01,85.85,85.9,10728.0,76.8486,76.9649,76.8217,76.8665,10728.0
2017-10-04 11:40:00,85.92,85.92,85.86,85.86,1900.0,76.8844,76.8844,76.8307,76.8307,1900.0
2017-10-04 11:50:00,85.87,85.87,85.78,85.79,6945.0,76.8396,76.8396,76.7591,76.768,6945.0
2017-10-04 12:00:00,85.79,85.85,85.77,85.84,3832.0,76.768,76.8217,76.7501,76.8128,3832.0
2017-10-04 12:10:00,85.83,85.9,85.83,85.85,5318.0,76.8038,76.8665,76.8038,76.8217,5318.0
2017-10-04 12:20:00,85.84,85.87,85.82,85.86,3263.0,76.8128,76.8396,76.7949,76.8307,3263.0
2017-10-04 12:30:00,85.85,85.87,85.75,85.75,4167.0,76.8217,76.8396,76.7323,76.7323,4167.0
2017-10-04 12:40:00,85.75,85.8,85.73,85.75,6483.0,76.7323,76.777,76.7144,76.7323,6483.0
2017-10-04 12:50:00,85.75,85.8,85.69,85.74,9783.0,76.7323,76.777,76.6786,76.7233,9783.0
2017-10-04 13:00:00,85.76,85.79,85.76,85.79,3696.0,76.7412,76.768,76.7412,76.768,3696.0
2017-10-04 13:10:00,85.79,85.8,85.74,85.74,3063.0,76.768,76.777,76.7233,76.7233,3063.0
2017-10-04 13:20:00,85.72,85.76,85.71,85.71,4422.0,76.7054,76.7412,76.6965,76.6965,4422.0
2017-10-04 13:30:00,85.7,85.71,85.57,85.63,7166.0,76.6875,76.6965,76.5712,76.6249,7166.0
2017-10-04 13:40:00,85.64,85.72,85.62,85.62,7859.0,76.6338,76.7054,76.6159,76.6159,7859.0
2017-10-04 13:50:00,85.64,85.7,85.63,85.65,7741.0,76.6338,76.6875,76.6249,76.6428,7741.0
2017-10-04 14:00:00,85.64,85.7,85.64,85.66,7261.0,76.6338,76.6875,76.6338,76.6517,7261.0
2017-10-04 14:10:00,85.67,85.81,85.62,85.8,18678.0,76.6607,76.7859,76.6159,76.777,18678.0
2017-10-04 14:20:00,85.8,85.84,85.75,85.76,3987.0,76.777,76.8128,76.7323,76.7412,3987.0
2017-10-04 14:30:00,85.75,85.81,85.7,85.8,11022.0,76.7323,76.7859,76.6875,76.777,11022.0
2017-10-04 14:40:00,85.81,85.81,85.77,85.8,11888.0,76.7859,76.7859,76.7501,76.777,11888.0
2017-10-04 14:50:00,85.81,85.88,85.81,85.87,10363.0,76.7859,76.8486,76.7859,76.8396,10363.0
2017-10-04 15:00:00,85.88,85.88,85.76,85.78,8580.0,76.8486,76.8486,76.7412,76.7591,8580.0
2017-10-04 15:10:00,85.78,85.79,85.74,85.75,7651.0,76.7591,76.768,76.7233,76.7323,7651.0
2017-10-04 15:20:00,85.75,85.78,85.73,85.74,7418.0,76.7323,76.7591,76.7144,76.7233,7418.0
2017-10-04 15:30:00,85.73,85.78,85.68,85.68,15184.0,76.7144,76.7591,76.6696,76.6696,15184.0
2017-10-04 15:40:00,85.67,85.69,85.57,85.6,18523.0,76.6607,76.6786,76.5712,76.598,18523.0
2017-10-04 15:50:00,85.58,85.66,85.49,85.65,73497.0,76.5801,76.6517,76.4996,76.6428,73497.0
2017-10-05 09:30:00,85.67,86.06,85.6,85.8,18704.0,76.6607,77.0097,76.598,76.777,18704.0
2017-10-05 09:40:00,85.86,86.0,85.86,85.94,5250.0,76.8307,76.956,76.8307,76.9023,5250.0
2017-10-05 09:50:00,85.94,86.3,85.94,86.14,10518.0,76.9023,77.2244,76.9023,77.0812,10518.0
2017-10-05 10:00:00,86.14,86.52,86.13,86.46,16838.0,77.0812,77.4213,77.0723,77.3676,16838.0
2017-10-05 10:10:00,86.46,86.54,86.33,86.39,5985.0,77.3676,77.4392,77.2513,77.3049,5985.0
2017-10-05 10:20:00,86.34,86.37,86.13,86.15,4652.0,77.2602,77.287,77.0723,77.0902,4652.0
2017-10-05 10:30:00,86.13,86.21,86.07,86.13,4820.0,77.0723,77.1439,77.0186,77.0723,4820.0
2017-10-05 10:40:00,86.12,86.16,86.05,86.05,3800.0,77.0633,77.0991,77.0007,77.0007,3800.0
2017-10-05 10:50:00,86.1,86.12,86.02,86.04,2956.0,77.0454,77.0633,76.9739,76.9918,2956.0
2017-10-05 11:00:00,86.04,86.05,85.98,85.99,3910.0,76.9918,77.0007,76.9381,76.947,3910.0
2017-10-05 11:10:00,86.0,86.01,85.91,85.95,4687.0,76.956,76.9649,76.8754,76.9112,4687.0
2017-10-05 11:20:00,85.98,86.02,85.92,85.95,5589.0,76.9381,76.9739,76.8844,76.9112,5589.0
2017-10-05 11:30:00,85.96,85.98,85.92,85.95,5903.0,76.9202,76.9381,76.8844,76.9112,5903.0
2017-10-05 11:40:00,85.95,85.97,85.9,85.93,5145.0,76.9112,76.9291,76.8665,76.8933,5145.0
2017-10-05 11:50:00,85.92,86.08,85.91,86.06,5200.0,76.8844,77.0275,76.8754,77.0097,5200.0
2017-10-05 12:00:00,86.08,86.18,86.03,86.13,9538.0,77.0275,77.117,76.9828,77.0723,9538.0
2017-10-05 12:10:00,86.14,86.24,86.11,86.2,4514.0,77.0812,77.1707,77.0544,77.1349,4514.0
2017-10-05 12:20:00,86.2,86.26,86.18,86.18,3892.0,77.1349,77.1886,77.117,77.117,3892.0
2017-10-05 12:30:00,86.17,86.27,86.11,86.21,7927.0,77.1081,77.1976,77.0544,77.1439,7927.0
2017-10-05 12:40:00,86.25,86.25,86.14,86.17,3821.0,77.1797,77.1797,77.0812,77.1081,3821.0
2017-10-05 12:50:00,86.17,86.19,86.09,86.09,9170.0,77.1081,77.126,77.0365,77.0365,9170.0
2017-10-05 13:00:00,86.06,86.22,86.06,86.22,2453.0,77.0097,77.1528,77.0097,77.1528,2453.0
2017-10-05 13:10:00,86.17,86.22,86.14,86.2,17387.0,77.1081,77.1528,77.0812,77.1349,17387.0
2017-10-05 13:20:00,86.2,86.46,86.2,86.44,20744.0,77.1349,77.3676,77.1349,77.3497,20744.0
2017-10-05 13:30:00,86.4,86.43,86.2,86.2,23201.0,77.3139,77.3407,77.1349,77.1349,23201.0
2017-10-05 13:40:00,86.22,86.29,86.18,86.21,13038.0,77.1528,77.2155,77.117,77.1439,13038.0
2017-10-05 13:50:00,86.21,86.24,86.14,86.22,11399.0,77.1439,77.1707,77.0812,77.1528,11399.0
2017-10-05 14:00:00,86.22,86.24,86.13,86.17,4723.0,77.1528,77.1707,77.0723,77.1081,4723.0
2017-10-05 14:10:00,86.17,86.23,86.08,86.14,15345.0,77.1081,77.1618,77.0275,77.0812,15345.0
2017-10-05 14:20:00,86.13,86.28,86.12,86.23,21905.0,77.0723,77.2065,77.0633,77.1618,21905.0
2017-10-05 14:30:00,86.23,86.25,86.16,86.18,7498.0,77.1618,77.1797,77.0991,77.117,7498.0
2017-10-05 14:40:00,86.2,86.22,86.12,86.14,7496.0,77.1349,77.1528,77.0633,77.0812,7496.0
2017-10-05 14:50:00,86.12,86.26,86.11,86.25,43945.0,77.0633,77.1886,77.0544,77.1797,43945.0
2017-10-05 15:00:00,86.25,86.25,86.0,86.14,15084.0,77.1797,77.1797,76.956,77.0812,15084.0
2017-10-05 15:10:00,86.15,86.16,86.08,86.15,32673.0,77.0902,77.0991,77.0275,77.0902,32673.0
2017-10-05 15:20:00,86.15,86.2,86.14,86.2,26261.0,77.0902,77.1349,77.0812,77.1349,26261.0
2017-10-05 15:30:00,86.19,86.23,86.07,86.08,16381.0,77.126,77.1618,77.0186,77.0275,16381.0
2017-10-05 15:40:00,86.08,86.08,85.97,85.97,41984.0,77.0275,77.0275,76.9291,76.9291,41984.0
2017-10-05 15:50:00,85.98,86.05,85.9,86.01,92647.0,76.9381,77.0007,76.8665,76.9649,92647.0
2017-10-06 09:30:00,86.9,88.27,86.75,88.2,145630.0,77.7613,78.9872,77.6271,78.9246,145630.0
2017-10-06 09:40:00,88.21,89.0,88.01,88.56,87281.0,78.9335,79.6405,78.7546,79.2467,87281.0
2017-10-06 09:50:00,88.61,89.07,88.31,89.06,76154.0,79.2915,79.7031,79.023,79.6942,76154.0
2017-10-06 10:00:00,89.06,89.16,88.73,88.86,57548.0,79.6942,79.7836,79.3989,79.5152,57548.0
2017-10-06 10:10:00,88.82,88.83,88.58,88.66,16643.0,79.4794,79.4883,79.2646,79.3362,16643.0
2017-10-06 10:20:00,88.68,88.7,88.54,88.59,14646.0,79.3541,79.372,79.2288,79.2736,14646.0
2017-10-06 10:30:00,88.55,88.72,88.43,88.52,55005.0,79.2378,79.3899,79.1304,79.2109,55005.0
2017-10-06 10:40:00,88.53,88.56,88.3,88.3,21831.0,79.2199,79.2467,79.0141,79.0141,21831.0
2017-10-06 10:50:00,88.3,88.31,88.08,88.08,34099.0,79.0141,79.023,78.8172,78.8172,34099.0
2017-10-06 11:00:00,88.11,88.44,88.08,88.3,27924.0,78.8441,79.1394,78.8172,79.0141,27924.0
2017-10-06 11:10:00,88.32,88.4,88.22,88.31,18963.0,79.032,79.1036,78.9425,79.023,18963.0
2017-10-06 11:20:00,88.31,88.43,88.22,88.38,15523.0,79.023,79.1304,78.9425,79.0857,15523.0
2017-10-06 11:30:00,88.37,88.43,88.17,88.31,65161.0,79.0767,79.1304,78.8978,79.023,65161.0
2017-10-06 11:40:00,88.31,88.47,88.17,88.46,34671.0,79.023,79.1662,78.8978,79.1573,34671.0
2017-10-06 11:50:00,88.49,88.67,88.49,88.59,20944.0,79.1841,79.3452,79.1841,79.2736,20944.0
2017-10-06 12:00:00,88.59,88.6,88.37,88.37,34029.0,79.2736,79.2825,79.0767,79.0767,34029.0
2017-10-06 12:10:00,88.35,88.38,88.13,88.27,27851.0,79.0588,79.0857,78.862,78.9872,27851.0
2017-10-06 12:20:00,88.26,88.67,88.26,88.64,33680.0,78.9783,79.3452,78.9783,79.3183,33680.0
2017-10-06 12:30:00,88.66,89.0,88.63,88.98,62509.0,79.3362,79.6405,79.3094,79.6226,62509.0
2017-10-06 12:40:00,88.99,89.0,88.8,88.95,45674.0,79.6315,79.6405,79.4615,79.5957,45674.0
2017-10-06 12:50:00,88.95,89.0,88.89,88.93,40742.0,79.5957,79.6405,79.542,79.5778,40742.0
2017-10-06 13:00:00,88.93,88.93,88.64,88.67,26924.0,79.5778,79.5778,79.3183,79.3452,26924.0
2017-10-06 13:10:00,88.67,88.75,88.5,88.5,15514.0,79.3452,79.4168,79.1931,79.1931,15514.0
2017-10-06 13:20:00,88.5,88.66,88.45,88.63,21454.0,79.1931,79.3362,79.1483,79.3094,21454.0
2017-10-06 13:30:00,88.63,88.97,88.59,88.96,32724.0,79.3094,79.6136,79.2736,79.6047,32724.0
2017-10-06 13:40:00,88.95,89.14,88.86,89.1,92841.0,79.5957,79.7657,79.5152,79.73,92841.0
2017-10-06 13:50:00,89.1,89.22,88.88,89.22,31668.0,79.73,79.8373,79.5331,79.8373,31668.0
2017-10-06 14:00:00,89.15,89.22,89.04,89.2,42096.0,79.7747,79.8373,79.6763,79.8194,42096.0
2017-10-06 14:10:00,89.2,89.21,88.99,89.1,30146.0,79.8194,79.8284,79.6315,79.73,30146.0
2017-10-06 14:20:00,89.08,89.17,89.0,89.15,23957.0,79.7121,79.7926,79.6405,79.7747,23957.0
2017-10-06 14:30:00,89.15,89.16,89.03,89.11,17104.0,79.7747,79.7836,79.6673,79.7389,17104.0
2017-10-06 14:40:00,89.11,89.18,89.0,89.18,22999.0,79.7389,79.8015,79.6405,79.8015,22999.0
2017-10-06 14:50:00,89.15,89.34,89.15,89.27,31266.0,79.7747,79.9447,79.7747,79.8821,31266.0
2017-10-06 15:00:00,89.25,89.25,89.1,89.12,17618.0,79.8642,79.8642,79.73,79.7479,17618.0
2017-10-06 15:10:00,89.12,89.31,89.1,89.31,30126.0,79.7479,79.9179,79.73,79.9179,30126.0
2017-10-06 15:20:00,89.31,89.55,89.26,89.53,79143.0,79.9179,80.1326,79.8731,80.1147,79143.0
2017-10-06 15:30:00,89.54,89.69,89.49,89.69,94161.0,80.1237,80.2579,80.0789,80.2579,94161.0
2017-10-06 15:40:00,89.68,89.69,89.43,89.44,71818.0,80.249,80.2579,80.0253,80.0342,71818.0
2017-10-06 15:50:00,89.45,89.49,89.36,89.43,109857.0,80.0431,80.0789,79.9626,80.0253,109857.0
2017-10-09 09:30:00,89.7,89.7,89.17,89.36,20329.0,80.2669,80.2669,79.7926,79.9626,20329.0
2017-10-09 09:40:00,89.4,89.62,89.17,89.18,21065.0,79.9984,80.1953,79.7926,79.8015,21065.0
2017-10-09 09:50:00,89.14,89.32,89.13,89.19,20234.0,79.7657,79.9268,79.7568,79.8105,20234.0
2017-10-09 10:00:00,89.17,89.25,89.08,89.16,20400.0,79.7926,79.8642,79.7121,79.7836,20400.0
2017-10-09 10:10:00,89.16,89.41,89.15,89.41,14790.0,79.7836,80.0074,79.7747,80.0074,14790.0
2017-10-09 10:20:00,89.41,89.61,89.41,89.52,15700.0,80.0074,80.1863,80.0074,80.1058,15700.0
2017-10-09 10:30:00,89.54,89.58,89.36,89.49,21052.0,80.1237,80.1595,79.9626,80.0789,21052.0
2017-10-09 10:40:00,89.51,89.7,89.36,89.52,20983.0,80.0968,80.2669,79.9626,80.1058,20983.0
2017-10-09 10:50:00,89.5,89.71,89.42,89.61,19529.0,80.0879,80.2758,80.0163,80.1863,19529.0
2017-10-09 11:00:00,89.62,89.62,89.31,89.4,14240.0,80.1953,80.1953,79.9179,79.9984,14240.0
2017-10-09 11:10:00,89.37,89.43,89.36,89.37,13580.0,79.9716,80.0253,79.9626,79.9716,13580.0
2017-10-09 11:20:00,89.36,89.47,89.35,89.38,9384.0,79.9626,80.061,79.9537,79.9805,9384.0
2017-10-09 11:30:00,89.38,89.47,89.34,89.41,19085.0,79.9805,80.061,79.9447,80.0074,19085.0
2017-10-09 11:40:00,89.4,89.45,89.34,89.44,16431.0,79.9984,80.0431,79.9447,80.0342,16431.0
2017-10-09 11:50:00,89.42,89.44,89.36,89.39,8291.0,80.0163,80.0342,79.9626,79.9895,8291.0
2017-10-09 12:00:00,89.39,89.52,89.39,89.48,13387.0,79.9895,80.1058,79.9895,80.07,13387.0
2017-10-09 12:10:00,89.5,89.96,89.5,89.88,30820.0,80.0879,80.4995,80.0879,80.4279,30820.0
2017-10-09 12:20:00,89.85,90.05,89.85,89.96,40871.0,80.4011,80.58,80.4011,80.4995,40871.0
2017-10-09 12:30:00,89.98,89.99,89.64,89.64,19093.0,80.5174,80.5264,80.2132,80.2132,19093.0
2017-10-09 12:40:00,89.64,89.72,89.59,89.63,16248.0,80.2132,80.2848,80.1684,80.2042,16248.0
2017-10-09 12:50:00,89.6,89.6,89.43,89.45,11681.0,80.1774,80.1774,80.0253,80.0431,11681.0
2017-10-09 13:00:00,89.45,89.56,89.43,89.52,15597.0,80.0431,80.1416,80.0253,80.1058,15597.0
2017-10-09 13:10:00,89.53,89.53,89.44,89.53,13987.0,80.1147,80.1147,80.0342,80.1147,13987.0
2017-10-09 13:20:00,89.51,89.54,89.48,89.51,8315.0,80.0968,80.1237,80.07,80.0968,8315.0
2017-10-09 13:30:00,89.51,89.54,89.45,89.5,17110.0,80.0968,80.1237,80.0431,80.0879,17110.0
2017-10-09 13:40:00,89.5,89.52,89.25,89.25,16948.0,80.0879,80.1058,79.8642,79.8642,16948.0
2017-10-09 13:50:00,89.25,89.36,89.24,89.29,17824.0,79.8642,79.9626,79.8552,79.9,17824.0
2017-10-09 14:00:00,89.29,89.31,89.23,89.25,21135.0,79.9,79.9179,79.8463,79.8642,21135.0
2017-10-09 14:10:00,89.24,89.25,89.16,89.23,12439.0,79.8552,79.8642,79.7836,79.8463,12439.0
2017-10-09 14:20:00,89.22,89.24,89.09,89.1,12400.0,79.8373,79.8552,79.721,79.73,12400.0
2017-10-09 14:30:00,89.09,89.17,89.03,89.11,25972.0,79.721,79.7926,79.6673,79.7389,25972.0
2017-10-09 14:40:00,89.12,89.15,89.02,89.03,11605.0,79.7479,79.7747,79.6584,79.6673,11605.0
2017-10-09 14:50:00,89.02,89.06,89.0,89.02,14213.0,79.6584,79.6942,79.6405,79.6584,14213.0
2017-10-09 15:00:00,89.01,89.1,88.99,89.02,14342.0,79.6494,79.73,79.6315,79.6584,14342.0
2017-10-09 15:10:00,89.0,89.01,88.92,88.95,13001.0,79.6405,79.6494,79.5689,79.5957,13001.0
2017-10-09 15:20:00,88.96,89.02,88.95,88.99,17916.0,79.6047,79.6584,79.5957,79.6315,17916.0
2017-10-09 15:30:00,88.99,89.0,88.93,88.99,26645.0,79.6315,79.6405,79.5778,79.6315,26645.0
2017-10-09 15:40:00,88.98,89.0,88.92,88.98,34913.0,79.6226,79.6405,79.5689,79.6226,34913.0
2017-10-09 15:50:00,88.97,89.1,88.96,89.09,68324.0,79.6136,79.73,79.6047,79.721,68324.0
2017-10-10 09:30:00,89.54,89.54,89.17,89.2,22921.0,80.1237,80.1237,79.7926,79.8194,22921.0
2017-10-10 09:40:00,89.18,89.44,89.13,89.31,22205.0,79.8015,80.0342,79.7568,79.9179,22205.0
2017-10-10 09:50:00,89.31,89.31,88.84,89.09,26604.0,79.9179,79.9179,79.4973,79.721,26604.0
2017-10-10 10:00:00,89.09,89.14,89.01,89.11,7211.0,79.721,79.7657,79.6494,79.7389,7211.0
2017-10-10 10:10:00,89.11,89.24,89.0,89.08,22761.0,79.7389,79.8552,79.6405,79.7121,22761.0
2017-10-10 10:20:00,89.1,89.38,89.05,89.36,9496.0,79.73,79.9805,79.6852,79.9626,9496.0
2017-10-10 10:30:00,89.31,89.35,89.26,89.31,8640.0,79.9179,79.9537,79.8731,79.9179,8640.0
2017-10-10 10:40:00,89.34,89.53,89.34,89.47,9651.0,79.9447,80.1147,79.9447,80.061,9651.0
2017-10-10 10:50:00,89.49,89.59,89.35,89.36,9521.0,80.0789,80.1684,79.9537,79.9626,9521.0
2017-10-10 11:00:00,89.33,89.53,89.33,89.48,9599.0,79.9358,80.1147,79.9358,80.07,9599.0
2017-10-10 11:10:00,89.46,89.48,89.37,89.47,9189.0,80.0521,80.07,79.9716,80.061,9189.0
2017-10-10 11:20:00,89.48,89.53,89.38,89.39,18953.0,80.07,80.1147,79.9805,79.9895,18953.0
2017-10-10 11:30:00,89.42,89.48,89.4,89.44,6538.0,80.0163,80.07,79.9984,80.0342,6538.0
2017-10-10 11:40:00,89.44,89.48,89.4,89.43,10258.0,80.0342,80.07,79.9984,80.0253,10258.0
2017-10-10 11:50:00,89.4,89.49,89.39,89.49,16424.0,79.9984,80.0789,79.9895,80.0789,16424.0
2017-10-10 12:00:00,89.5,89.72,89.44,89.48,75087.0,80.0879,80.2848,80.0342,80.07,75087.0
2017-10-10 12:10:00,89.44,89.58,89.4,89.55,11356.0,80.0342,80.1595,79.9984,80.1326,11356.0
2017-10-10 12:20:00,89.52,89.65,89.48,89.65,9287.0,80.1058,80.2221,80.07,80.2221,9287.0
2017-10-10 12:30:00,89.66,89.72,89.59,89.65,13874.0,80.2311,80.2848,80.1684,80.2221,13874.0
2017-10-10 12:40:00,89.62,89.71,89.35,89.35,22974.0,80.1953,80.2758,79.9537,79.9537,22974.0
2017-10-10 12:50:00,89.36,89.43,89.28,89.38,7966.0,79.9626,80.0253,79.891,79.9805,7966.0
2017-10-10 13:00:00,89.36,89.42,89.28,89.3,7877.0,79.9626,80.0163,79.891,79.9089,7877.0
2017-10-10 13:10:00,89.31,89.46,89.28,89.28,15340.0,79.9179,80.0521,79.891,79.891,15340.0
2017-10-10 13:20:00,89.27,89.28,89.21,89.25,9298.0,79.8821,79.891,79.8284,79.8642,9298.0
2017-10-10 13:30:00,89.23,89.26,89.17,89.2,9807.0,79.8463,79.8731,79.7926,79.8194,9807.0
2017-10-10 13:40:00,89.22,89.29,89.1,89.1,7013.0,79.8373,79.9,79.73,79.73,7013.0
2017-10-10 13:50:00,89.1,89.13,89.05,89.07,8611.0,79.73,79.7568,79.6852,79.7031,8611.0
2017-10-10 14:00:00,89.08,89.15,88.96,88.96,16487.0,79.7121,79.7747,79.6047,79.6047,16487.0
2017-10-10 14:10:00,88.95,88.97,88.83,88.83,9470.0,79.5957,79.6136,79.4883,79.4883,9470.0
2017-10-10 14:20:00,88.84,88.87,88.76,88.83,10915.0,79.4973,79.5241,79.4257,79.4883,10915.0
2017-10-10 14:30:00,88.85,88.96,88.85,88.92,9528.0,79.5062,79.6047,79.5062,79.5689,9528.0
2017-10-10 14:40:00,88.92,89.0,88.89,88.95,11960.0,79.5689,79.6405,79.542,79.5957,11960.0
2017-10-10 14:50:00,88.95,88.97,88.86,88.9,12376.0,79.5957,79.6136,79.5152,79.551,12376.0
2017-10-10 15:00:00,88.91,89.01,88.9,88.98,15888.0,79.5599,79.6494,79.551,79.6226,15888.0
2017-10-10 15:10:00,88.98,88.98,88.93,88.96,15403.0,79.6226,79.6226,79.5778,79.6047,15403.0
2017-10-10 15:20:00,88.97,88.99,88.94,88.98,10602.0,79.6136,79.6315,79.5868,79.6226,10602.0
2017-10-10 15:30:00,88.98,89.09,88.98,89.0,17862.0,79.6226,79.721,79.6226,79.6405,17862.0
2017-10-10 15:40:00,89.01,89.02,88.92,88.99,29958.0,79.6494,79.6584,79.5689,79.6315,29958.0
2017-10-10 15:50:00,89.0,89.11,88.97,89.11,57923.0,79.6405,79.7389,79.6136,79.7389,57923.0
2017-10-11 09:30:00,89.17,89.19,88.78,89.13,15369.0,79.7926,79.8105,79.4436,79.7568,15369.0
2017-10-11 09:40:00,89.06,89.22,88.95,89.18,11885.0,79.6942,79.8373,79.5957,79.8015,11885.0
2017-10-11 09:50:00,89.18,89.2,89.04,89.08,5515.0,79.8015,79.8194,79.6763,79.7121,5515.0
2017-10-11 10:00:00,89.04,89.39,89.03,89.39,4695.0,79.6763,79.9895,79.6673,79.9895,4695.0
2017-10-11 10:10:00,89.39,89.5,89.3,89.34,2827.0,79.9895,80.0879,79.9089,79.9447,2827.0
2017-10-11 10:20:00,89.33,89.44,89.25,89.34,4229.0,79.9358,80.0342,79.8642,79.9447,4229.0
2017-10-11 10:30:00,89.41,89.41,89.27,89.29,2974.0,80.0074,80.0074,79.8821,79.9,2974.0
2017-10-11 10:40:00,89.27,89.34,89.2,89.2,3500.0,79.8821,79.9447,79.8194,79.8194,3500.0
2017-10-11 10:50:00,89.19,89.19,89.07,89.12,13720.0,79.8105,79.8105,79.7031,79.7479,13720.0
2017-10-11 11:00:00,89.12,89.19,89.09,89.19,13805.0,79.7479,79.8105,79.721,79.8105,13805.0
2017-10-11 11:10:00,89.2,89.4,89.2,89.35,5299.0,79.8194,79.9984,79.8194,79.9537,5299.0
2017-10-11 11:20:00,89.37,89.45,89.23,89.23,5687.0,79.9716,80.0431,79.8463,79.8463,5687.0
2017-10-11 11:30:00,89.23,89.31,89.23,89.27,7236.0,79.8463,79.9179,79.8463,79.8821,7236.0
2017-10-11 11:40:00,89.28,89.33,89.2,89.2,4848.0,79.891,79.9358,79.8194,79.8194,4848.0
2017-10-11 11:50:00,89.22,89.44,89.22,89.31,12237.0,79.8373,80.0342,79.8373,79.9179,12237.0
2017-10-11 12:00:00,89.3,89.4,89.29,89.35,6427.0,79.9089,79.9984,79.9,79.9537,6427.0
2017-10-11 12:10:00,89.39,89.44,89.32,89.32,5322.0,79.9895,80.0342,79.9268,79.9268,5322.0
2017-10-11 12:20:00,89.31,89.44,89.31,89.37,5302.0,79.9179,80.0342,79.9179,79.9716,5302.0
2017-10-11 12:30:00,89.37,89.42,89.32,89.42,7844.0,79.9716,80.0163,79.9268,80.0163,7844.0
2017-10-11 12:40:00,89.41,89.43,89.35,89.38,9043.0,80.0074,80.0253,79.9537,79.9805,9043.0
2017-10-11 12:50:00,89.36,89.46,89.34,89.41,7415.0,79.9626,80.0521,79.9447,80.0074,7415.0
2017-10-11 13:00:00,89.4,89.48,89.37,89.47,6698.0,79.9984,80.07,79.9716,80.061,6698.0
2017-10-11 13:10:00,89.46,89.49,89.42,89.44,7300.0,80.0521,80.0789,80.0163,80.0342,7300.0
2017-10-11 13:20:00,89.45,89.48,89.34,89.34,6562.0,80.0431,80.07,79.9447,79.9447,6562.0
2017-10-11 13:30:00,89.31,89.39,89.26,89.34,8300.0,79.9179,79.9895,79.8731,79.9447,8300.0
2017-10-11 13:40:00,89.34,89.4,89.33,89.36,8094.0,79.9447,79.9984,79.9358,79.9626,8094.0
2017-10-11 13:50:00,89.36,89.36,89.27,89.28,6751.0,79.9626,79.9626,79.8821,79.891,6751.0
2017-10-11 14:00:00,89.26,89.35,89.25,89.3,8956.0,79.8731,79.9537,79.8642,79.9089,8956.0
2017-10-11 14:10:00,89.3,89.32,89.27,89.31,4800.0,79.9089,79.9268,79.8821,79.9179,4800.0
2017-10-11 14:20:00,89.3,89.3,89.18,89.21,8345.0,79.9089,79.9089,79.8015,79.8284,8345.0
2017-10-11 14:30:00,89.2,89.31,89.2,89.28,10579.0,79.8194,79.9179,79.8194,79.891,10579.0
2017-10-11 14:40:00,89.26,89.35,89.23,89.3,12614.0,79.8731,79.9537,79.8463,79.9089,12614.0
2017-10-11 14:50:00,89.3,89.31,89.09,89.22,18537.0,79.9089,79.9179,79.721,79.8373,18537.0
2017-10-11 15:00:00,89.23,89.24,89.16,89.24,13084.0,79.8463,79.8552,79.7836,79.8552,13084.0
2017-10-11 15:10:00,89.26,89.26,89.18,89.18,11254.0,79.8731,79.8731,79.8015,79.8015,11254.0
2017-10-11 15:20:00,89.18,89.22,89.11,89.15,13741.0,79.8015,79.8373,79.7389,79.7747,13741.0
2017-10-11 15:30:00,89.15,89.19,89.09,89.09,22889.0,79.7747,79.8105,79.721,79.721,22889.0
2017-10-11 15:40:00,89.09,89.23,89.09,89.23,26880.0,79.721,79.8463,79.721,79.8463,26880.0
2017-10-11 15:50:00,89.23,89.3,89.22,89.26,61693.0,79.8463,79.9089,79.8373,79.8731,61693.0
2017-10-12 09:30:00,89.19,89.44,88.89,89.12,31756.0,79.8105,80.0342,79.542,79.7479,31756.0
2017-10-12 09:40:00,89.14,89.39,89.01,89.39,6878.0,79.7657,79.9895,79.6494,79.9895,6878.0
2017-10-12 09:50:00,89.41,89.63,89.41,89.63,4059.0,80.0074,80.2042,80.0074,80.2042,4059.0
2017-10-12 10:00:00,89.64,89.65,89.5,89.55,4680.0,80.2132,80.2221,80.0879,80.1326,4680.0
2017-10-12 10:10:00,89.55,89.88,89.52,89.88,8481.0,80.1326,80.4279,80.1058,80.4279,8481.0
2017-10-12 10:20:00,89.89,89.91,89.81,89.83,5271.0,80.4369,80.4548,80.3653,80.3832,5271.0
2017-10-12 10:30:00,89.86,89.97,89.84,89.94,4000.0,80.41,80.5085,80.3921,80.4816,4000.0
2017-10-12 10:40:00,89.96,89.97,89.89,89.92,5801.0,80.4995,80.5085,80.4369,80.4637,5801.0
2017-10-12 10:50:00,89.89,89.98,89.89,89.95,4300.0,80.4369,80.5174,80.4369,80.4906,4300.0
2017-10-12 11:00:00,89.93,89.93,89.81,89.87,10090.0,80.4727,80.4727,80.3653,80.419,10090.0
2017-10-12 11:10:00,89.85,89.98,89.85,89.97,6900.0,80.4011,80.5174,80.4011,80.5085,6900.0
2017-10-12 11:20:00,89.95,89.98,89.92,89.98,4550.0,80.4906,80.5174,80.4637,80.5174,4550.0
2017-10-12 11:30:00,89.97,90.1,89.96,90.04,17802.0,80.5085,80.6248,80.4995,80.5711,17802.0
2017-10-12 11:40:00,90.03,90.11,89.99,90.11,17638.0,80.5622,80.6337,80.5264,80.6337,17638.0
2017-10-12 11:50:00,90.09,90.11,89.93,89.93,9090.0,80.6158,80.6337,80.4727,80.4727,9090.0
2017-10-12 12:00:00,89.93,90.05,89.93,90.05,6108.0,80.4727,80.58,80.4727,80.58,6108.0
2017-10-12 12:10:00,90.03,90.1,89.96,89.99,17173.0,80.5622,80.6248,80.4995,80.5264,17173.0
2017-10-12 12:20:00,89.98,90.06,89.97,89.99,10553.0,80.5174,80.589,80.5085,80.5264,10553.0
2017-10-12 12:30:00,89.97,90.0,89.95,89.95,6500.0,80.5085,80.5353,80.4906,80.4906,6500.0
2017-10-12 12:40:00,89.96,90.05,89.96,90.02,13882.0,80.4995,80.58,80.4995,80.5532,13882.0
2017-10-12 12:50:00,90.0,90.12,90.0,90.11,9953.0,80.5353,80.6427,80.5353,80.6337,9953.0
2017-10-12 13:00:00,90.11,90.23,90.1,90.16,12779.0,80.6337,80.7411,80.6248,80.6785,12779.0
2017-10-12 13:10:00,90.14,90.19,90.14,90.14,11595.0,80.6606,80.7053,80.6606,80.6606,11595.0
2017-10-12 13:20:00,90.12,90.16,90.12,90.16,16452.0,80.6427,80.6785,80.6427,80.6785,16452.0
2017-10-12 13:30:00,90.15,90.22,90.03,90.06,33839.0,80.6695,80.7322,80.5622,80.589,33839.0
2017-10-12 13:40:00,90.05,90.14,90.05,90.12,7305.0,80.58,80.6606,80.58,80.6427,7305.0
2017-10-12 13:50:00,90.13,90.14,90.09,90.09,9467.0,80.6516,80.6606,80.6158,80.6158,9467.0
2017-10-12 14:00:00,90.09,90.14,90.06,90.13,9082.0,80.6158,80.6606,80.589,80.6516,9082.0
2017-10-12 14:10:00,90.13,90.13,89.97,89.98,11163.0,80.6516,80.6516,80.5085,80.5174,11163.0
2017-10-12 14:20:00,89.99,90.01,89.96,90.01,8620.0,80.5264,80.5443,80.4995,80.5443,8620.0
2017-10-12 14:30:00,89.99,90.06,89.96,90.01,17739.0,80.5264,80.589,80.4995,80.5443,17739.0
2017-10-12 14:40:00,90.0,90.01,89.91,89.91,12256.0,80.5353,80.5443,80.4548,80.4548,12256.0
2017-10-12 14:50:00,89.93,89.97,89.73,89.73,15833.0,80.4727,80.5085,80.2937,80.2937,15833.0
2017-10-12 15:00:00,89.76,89.85,89.75,89.8,6514.0,80.3205,80.4011,80.3116,80.3563,6514.0
2017-10-12 15:10:00,89.81,89.88,89.81,89.87,7661.0,80.3653,80.4279,80.3653,80.419,7661.0
2017-10-12 15:20:00,89.87,89.87,89.79,89.82,8426.0,80.419,80.419,80.3474,80.3742,8426.0
2017-10-12 15:30:00,89.81,89.82,89.72,89.72,14094.0,80.3653,80.3742,80.2848,80.2848,14094.0
2017-10-12 15:40:00,89.72,89.84,89.67,89.78,33263.0,80.2848,80.3921,80.24,80.3384,33263.0
2017-10-12 15:50:00,89.77,89.87,89.73,89.83,70834.0,80.3295,80.419,80.2937,80.3832,70834.0
2017-10-13 09:30:00,90.0,90.07,89.75,89.75,15078.0,80.5353,80.5979,80.3116,80.3116,15078.0
2017-10-13 09:40:00,89.68,89.8,89.51,89.8,11960.0,80.249,80.3563,80.0968,80.3563,11960.0
2017-10-13 09:50:00,89.78,89.95,89.74,89.89,17129.0,80.3384,80.4906,80.3026,80.4369,17129.0
2017-10-13 10:00:00,89.85,89.87,89.65,89.77,6600.0,80.4011,80.419,80.2221,80.3295,6600.0
2017-10-13 10:10:00,89.78,89.89,89.75,89.82,8053.0,80.3384,80.4369,80.3116,80.3742,8053.0
2017-10-13 10:20:00,89.87,89.96,89.77,89.87,6702.0,80.419,80.4995,80.3295,80.419,6702.0
2017-10-13 10:30:00,89.88,89.88,89.78,89.81,23090.0,80.4279,80.4279,80.3384,80.3653,23090.0
2017-10-13 10:40:00,89.81,89.86,89.76,89.76,9722.0,80.3653,80.41,80.3205,80.3205,9722.0
2017-10-13 10:50:00,89.75,89.81,89.73,89.78,5890.0,80.3116,80.3653,80.2937,80.3384,5890.0
2017-10-13 11:00:00,89.81,89.96,89.8,89.93,11734.0,80.3653,80.4995,80.3563,80.4727,11734.0
2017-10-13 11:10:00,89.94,89.96,89.89,89.95,7310.0,80.4816,80.4995,80.4369,80.4906,7310.0
2017-10-13 11:20:00,89.93,90.04,89.9,90.04,23246.0,80.4727,80.5711,80.4458,80.5711,23246.0
2017-10-13 11:30:00,90.04,90.07,90.0,90.05,21891.0,80.5711,80.5979,80.5353,80.58,21891.0
2017-10-13 11:40:00,90.05,90.05,89.97,90.0,5641.0,80.58,80.58,80.5085,80.5353,5641.0
2017-10-13 11:50:00,90.02,90.02,89.85,89.87,4634.0,80.5532,80.5532,80.4011,80.419,4634.0
2017-10-13 12:00:00,89.83,89.84,89.8,89.83,3472.0,80.3832,80.3921,80.3563,80.3832,3472.0
2017-10-13 12:10:00,89.84,90.04,89.82,90.02,5851.0,80.3921,80.5711,80.3742,80.5532,5851.0
2017-10-13 12:20:00,90.02,90.09,90.02,90.05,11747.0,80.5532,80.6158,80.5532,80.58,11747.0
2017-10-13 12:30:00,90.05,90.09,89.97,89.99,9931.0,80.58,80.6158,80.5085,80.5264,9931.0
2017-10-13 12:40:00,89.98,90.0,89.95,89.95,3052.0,80.5174,80.5353,80.4906,80.4906,3052.0
2017-10-13 12:50:00,89.95,89.95,89.89,89.91,5297.0,80.4906,80.4906,80.4369,80.4548,5297.0
2017-10-13 13:00:00,89.91,89.97,89.89,89.97,3706.0,80.4548,80.5085,80.4369,80.5085,3706.0
2017-10-13 13:10:00,89.97,90.12,89.97,90.11,6549.0,80.5085,80.6427,80.5085,80.6337,6549.0
2017-10-13 13:20:00,90.11,90.16,90.03,90.04,5497.0,80.6337,80.6785,80.5622,80.5711,5497.0
2017-10-13 13:30:00,90.05,90.06,90.01,90.05,4010.0,80.58,80.589,80.5443,80.58,4010.0
2017-10-13 13:40:00,90.05,90.06,89.93,89.96,6334.0,80.58,80.589,80.4727,80.4995,6334.0
2017-10-13 13:50:00,89.96,89.97,89.88,89.88,4175.0,80.4995,80.5085,80.4279,80.4279,4175.0
2017-10-13 14:00:00,89.88,90.03,89.88,89.98,16255.0,80.4279,80.5622,80.4279,80.5174,16255.0
2017-10-13 14:10:00,90.0,90.05,89.99,90.01,24341.0,80.5353,80.58,80.5264,80.5443,24341.0
2017-10-13 14:20:00,89.99,90.03,89.95,89.96,14073.0,80.5264,80.5622,80.4906,80.4995,14073.0
2017-10-13 14:30:00,89.96,90.03,89.95,89.95,4491.0,80.4995,80.5622,80.4906,80.4906,4491.0
2017-10-13 14:40:00,89.98,89.98,89.88,89.89,7364.0,80.5174,80.5174,80.4279,80.4369,7364.0
2017-10-13 14:50:00,89.89,89.89,89.83,89.84,5217.0,80.4369,80.4369,80.3832,80.3921,5217.0
2017-10-13 15:00:00,89.85,89.88,89.81,89.87,8318.0,80.4011,80.4279,80.3653,80.419,8318.0
2017-10-13 15:10:00,89.87,89.93,89.86,89.91,10876.0,80.419,80.4727,80.41,80.4548,10876.0
2017-10-13 15:20:00,89.92,89.93,89.89,89.93,9493.0,80.4637,80.4727,80.4369,80.4727,9493.0
2017-10-13 15:30:00,89.93,90.03,89.92,89.96,21222.0,80.4727,80.5622,80.4637,80.4995,21222.0
2017-10-13 15:40:00,89.97,90.0,89.9,89.92,23734.0,80.5085,80.5353,80.4458,80.4637,23734.0
2017-10-13 15:50:00,89.92,89.97,89.9,89.97,57586.0,80.4637,80.5085,80.4458,80.5085,57586.0
2017-10-16 09:30:00,89.93,90.02,89.57,89.57,19873.0,80.4727,80.5532,80.1505,80.1505,19873.0
2017-10-16 09:40:00,89.58,89.58,89.47,89.48,3134.0,80.1595,80.1595,80.061,80.07,3134.0
2017-10-16 09:50:00,89.5,89.5,89.42,89.47,3340.0,80.0879,80.0879,80.0163,80.061,3340.0
2017-10-16 10:00:00,89.48,89.49,89.4,89.41,7895.0,80.07,80.0789,79.9984,80.0074,7895.0
2017-10-16 10:10:00,89.47,89.51,89.41,89.41,4400.0,80.061,80.0968,80.0074,80.0074,4400.0
2017-10-16 10:20:00,89.47,89.47,89.28,89.33,28147.0,80.061,80.061,79.891,79.9358,28147.0
2017-10-16 10:30:00,89.33,89.5,89.33,89.5,7998.0,79.9358,80.0879,79.9358,80.0879,7998.0
2017-10-16 10:40:00,89.49,89.61,89.49,89.56,7550.0,80.0789,80.1863,80.0789,80.1416,7550.0
2017-10-16 10:50:00,89.57,89.66,89.57,89.66,4807.0,80.1505,80.2311,80.1505,80.2311,4807.0
2017-10-16 11:00:00,89.65,89.69,89.55,89.56,5697.0,80.2221,80.2579,80.1326,80.1416,5697.0
2017-10-16 11:10:00,89.59,89.59,89.5,89.55,5103.0,80.1684,80.1684,80.0879,80.1326,5103.0
2017-10-16 11:20:00,89.52,89.52,89.44,89.44,2922.0,80.1058,80.1058,80.0342,80.0342,2922.0
2017-10-16 11:30:00,89.42,89.47,89.38,89.41,2000.0,80.0163,80.061,79.9805,80.0074,2000.0
2017-10-16 11:40:00,89.42,89.54,89.42,89.5,2801.0,80.0163,80.1237,80.0163,80.0879,2801.0
2017-10-16 11:50:00,89.47,89.49,89.43,89.44,4535.0,80.061,80.0789,80.0253,80.0342,4535.0
2017-10-16 12:00:00,89.48,89.48,89.4,89.42,1790.0,80.07,80.07,79.9984,80.0163,1790.0
2017-10-16 12:10:00,89.41,89.5,89.39,89.43,4761.0,80.0074,80.0879,79.9895,80.0253,4761.0
2017-10-16 12:20:00,89.42,89.56,89.37,89.56,3885.0,80.0163,80.1416,79.9716,80.1416,3885.0
2017-10-16 12:30:00,89.57,89.62,89.52,89.57,11746.0,80.1505,80.1953,80.1058,80.1505,11746.0
2017-10-16 12:40:00,89.6,89.65,89.58,89.65,4248.0,80.1774,80.2221,80.1595,80.2221,4248.0
2017-10-16 12:50:00,89.7,89.75,89.61,89.61,8900.0,80.2669,80.3116,80.1863,80.1863,8900.0
2017-10-16 13:00:00,89.63,89.87,89.61,89.82,15238.0,80.2042,80.419,80.1863,80.3742,15238.0
2017-10-16 13:10:00,89.81,89.94,89.8,89.85,4447.0,80.3653,80.4816,80.3563,80.4011,4447.0
2017-10-16 13:20:00,89.86,89.86,89.76,89.85,9748.0,80.41,80.41,80.3205,80.4011,9748.0
2017-10-16 13:30:00,89.86,89.95,89.83,89.84,6103.0,80.41,80.4906,80.3832,80.3921,6103.0
2017-10-16 13:40:00,89.82,89.86,89.81,89.84,4700.0,80.3742,80.41,80.3653,80.3921,4700.0
2017-10-16 13:50:00,89.87,89.93,89.84,89.84,5125.0,80.419,80.4727,80.3921,80.3921,5125.0
2017-10-16 14:00:00,89.85,89.85,89.74,89.79,4767.0,80.4011,80.4011,80.3026,80.3474,4767.0
2017-10-16 14:10:00,89.84,89.87,89.82,89.83,2041.0,80.3921,80.419,80.3742,80.3832,2041.0
2017-10-16 14:20:00,89.87,89.92,89.74,89.74,8135.0,80.419,80.4637,80.3026,80.3026,8135.0
2017-10-16 14:30:00,89.73,89.77,89.68,89.69,5238.0,80.2937,80.3295,80.249,80.2579,5238.0
2017-10-16 14:40:00,89.68,89.7,89.6,89.63,4933.0,80.249,80.2669,80.1774,80.2042,4933.0
2017-10-16 14:50:00,89.61,89.62,89.54,89.61,5626.0,80.1863,80.1953,80.1237,80.1863,5626.0
2017-10-16 15:00:00,89.63,89.72,89.57,89.69,8637.0,80.2042,80.2848,80.1505,80.2579,8637.0
2017-10-16 15:10:00,89.66,89.66,89.5,89.52,10847.0,80.2311,80.2311,80.0879,80.1058,10847.0
2017-10-16 15:20:00,89.53,89.57,89.5,89.52,5110.0,80.1147,80.1505,80.0879,80.1058,5110.0
2017-10-16 15:30:00,89.5,89.53,89.46,89.46,13816.0,80.0879,80.1147,80.0521,80.0521,13816.0
2017-10-16 15:40:00,89.45,89.45,89.36,89.4,18175.0,80.0431,80.0431,79.9626,79.9984,18175.0
2017-10-16 15:50:00,89.41,89.46,89.31,89.37,59862.0,80.0074,80.0521,79.9179,79.9716,59862.0
2017-10-17 09:30:00,89.09,89.3,89.02,89.15,11729.0,79.721,79.9089,79.6584,79.7747,11729.0
2017-10-17 09:40:00,89.16,89.16,88.81,88.88,9752.0,79.7836,79.7836,79.4705,79.5331,9752.0
2017-10-17 09:50:00,88.88,88.97,88.68,88.92,5925.0,79.5331,79.6136,79.3541,79.5689,5925.0
2017-10-17 10:00:00,88.91,88.97,88.83,88.9,7493.0,79.5599,79.6136,79.4883,79.551,7493.0
2017-10-17 10:10:00,88.9,88.9,88.67,88.71,3200.0,79.551,79.551,79.3452,79.381,3200.0
2017-10-17 10:20:00,88.78,88.88,88.66,88.87,3452.0,79.4436,79.5331,79.3362,79.5241,3452.0
2017-10-17 10:30:00,88.9,88.96,88.83,88.87,3654.0,79.551,79.6047,79.4883,79.5241,3654.0
2017-10-17 10:40:00,88.88,88.88,88.71,88.72,6112.0,79.5331,79.5331,79.381,79.3899,6112.0
2017-10-17 10:50:00,88.72,88.79,88.6,88.6,14197.0,79.3899,79.4526,79.2825,79.2825,14197.0
2017-10-17 11:00:00,88.63,88.73,88.63,88.71,3548.0,79.3094,79.3989,79.3094,79.381,3548.0
2017-10-17 11:10:00,88.7,88.71,88.57,88.65,7860.0,79.372,79.381,79.2557,79.3273,7860.0
2017-10-17 11:20:00,88.67,88.68,88.53,88.64,5814.0,79.3452,79.3541,79.2199,79.3183,5814.0
2017-10-17 11:30:00,88.68,88.75,88.67,88.7,5700.0,79.3541,79.4168,79.3452,79.372,5700.0
2017-10-17 11:40:00,88.7,88.74,88.7,88.72,4100.0,79.372,79.4078,79.372,79.3899,4100.0
2017-10-17 11:50:00,88.72,88.95,88.72,88.93,4300.0,79.3899,79.5957,79.3899,79.5778,4300.0
2017-10-17 12:00:00,88.93,88.97,88.9,88.9,4510.0,79.5778,79.6136,79.551,79.551,4510.0
2017-10-17 12:10:00,88.94,88.96,88.83,88.83,4739.0,79.5868,79.6047,79.4883,79.4883,4739.0
2017-10-17 12:20:00,88.84,88.85,88.76,88.81,7210.0,79.4973,79.5062,79.4257,79.4705,7210.0
2017-10-17 12:30:00,88.82,88.83,88.67,88.67,7851.0,79.4794,79.4883,79.3452,79.3452,7851.0
2017-10-17 12:40:00,88.66,88.77,88.66,88.71,13032.0,79.3362,79.4347,79.3362,79.381,13032.0
2017-10-17 12:50:00,88.71,88.76,88.63,88.71,5846.0,79.381,79.4257,79.3094,79.381,5846.0
2017-10-17 13:00:00,88.73,88.74,88.67,88.7,4838.0,79.3989,79.4078,79.3452,79.372,4838.0
2017-10-17 13:10:00,88.71,88.78,88.69,88.7,8400.0,79.381,79.4436,79.3631,79.372,8400.0
2017-10-17 13:20:00,88.69,88.75,88.58,88.69,4763.0,79.3631,79.4168,79.2646,79.3631,4763.0
2017-10-17 13:30:00,88.67,88.75,88.66,88.69,8939.0,79.3452,79.4168,79.3362,79.3631,8939.0
2017-10-17 13:40:00,88.68,88.73,88.59,88.63,18193.0,79.3541,79.3989,79.2736,79.3094,18193.0
2017-10-17 13:50:00,88.65,88.67,88.58,88.63,8676.0,79.3273,79.3452,79.2646,79.3094,8676.0
2017-10-17 14:00:00,88.66,88.67,88.6,88.64,5674.0,79.3362,79.3452,79.2825,79.3183,5674.0
2017-10-17 14:10:00,88.64,88.69,88.63,88.65,9390.0,79.3183,79.3631,79.3094,79.3273,9390.0
2017-10-17 14:20:00,88.65,88.66,88.61,88.62,7849.0,79.3273,79.3362,79.2915,79.3004,7849.0
2017-10-17 14:30:00,88.61,88.67,88.61,88.64,8552.0,79.2915,79.3452,79.2915,79.3183,8552.0
2017-10-17 14:40:00,88.64,88.71,88.64,88.7,4850.0,79.3183,79.381,79.3183,79.372,4850.0
2017-10-17 14:50:00,88.7,88.71,88.61,88.62,10215.0,79.372,79.381,79.2915,79.3004,10215.0
2017-10-17 15:00:00,88.63,88.63,88.56,88.62,18184.0,79.3094,79.3094,79.2467,79.3004,18184.0
2017-10-17 15:10:00,88.63,88.69,88.63,88.66,18487.0,79.3094,79.3631,79.3094,79.3362,18487.0
2017-10-17 15:20:00,88.65,88.69,88.62,88.67,13367.0,79.3273,79.3631,79.3004,79.3452,13367.0
2017-10-17 15:30:00,88.69,88.82,88.69,88.82,17080.0,79.3631,79.4794,79.3631,79.4794,17080.0
2017-10-17 15:40:00,88.82,88.84,88.71,88.75,32049.0,79.4794,79.4973,79.381,79.4168,32049.0
2017-10-17 15:50:00,88.76,88.95,88.74,88.9,45964.0,79.4257,79.5957,79.4078,79.551,45964.0
2017-10-18 09:30:00,89.15,89.15,88.72,88.96,8180.0,79.7747,79.7747,79.3899,79.6047,8180.0
2017-10-18 09:40:00,88.92,88.92,88.57,88.57,5678.0,79.5689,79.5689,79.2557,79.2557,5678.0
2017-10-18 09:50:00,88.54,88.56,88.31,88.35,5196.0,79.2288,79.2467,79.023,79.0588,5196.0
2017-10-18 10:00:00,88.41,88.42,88.25,88.34,4065.0,79.1125,79.1215,78.9693,79.0499,4065.0
2017-10-18 10:10:00,88.35,88.35,88.23,88.23,4990.0,79.0588,79.0588,78.9514,78.9514,4990.0
2017-10-18 10:20:00,88.19,88.23,88.06,88.13,15904.0,78.9157,78.9514,78.7993,78.862,15904.0
2017-10-18 10:30:00,88.17,88.26,88.1,88.26,7342.0,78.8978,78.9783,78.8351,78.9783,7342.0
2017-10-18 10:40:00,88.24,88.36,88.22,88.36,7707.0,78.9604,79.0678,78.9425,79.0678,7707.0
2017-10-18 10:50:00,88.39,88.62,88.36,88.62,5535.0,79.0946,79.3004,79.0678,79.3004,5535.0
2017-10-18 11:00:00,88.65,88.71,88.58,88.69,3779.0,79.3273,79.381,79.2646,79.3631,3779.0
2017-10-18 11:10:00,88.69,88.72,88.55,88.55,6104.0,79.3631,79.3899,79.2378,79.2378,6104.0
2017-10-18 11:20:00,88.58,88.63,88.52,88.58,5068.0,79.2646,79.3094,79.2109,79.2646,5068.0
2017-10-18 11:30:00,88.58,88.68,88.56,88.66,3308.0,79.2646,79.3541,79.2467,79.3362,3308.0
2017-10-18 11:40:00,88.66,88.75,88.6,88.75,2472.0,79.3362,79.4168,79.2825,79.4168,2472.0
2017-10-18 11:50:00,88.76,88.84,88.72,88.79,3594.0,79.4257,79.4973,79.3899,79.4526,3594.0
2017-10-18 12:00:00,88.8,89.02,88.8,88.98,6498.0,79.4615,79.6584,79.4615,79.6226,6498.0
2017-10-18 12:10:00,88.97,88.98,88.87,88.97,6194.0,79.6136,79.6226,79.5241,79.6136,6194.0
2017-10-18 12:20:00,88.98,89.02,88.92,89.02,3216.0,79.6226,79.6584,79.5689,79.6584,3216.0
2017-10-18 12:30:00,89.02,89.08,88.98,89.06,7138.0,79.6584,79.7121,79.6226,79.6942,7138.0
2017-10-18 12:40:00,89.05,89.1,89.01,89.09,13029.0,79.6852,79.73,79.6494,79.721,13029.0
2017-10-18 12:50:00,89.08,89.09,89.0,89.03,4287.0,79.7121,79.721,79.6405,79.6673,4287.0
2017-10-18 13:00:00,88.99,89.08,88.97,89.03,2000.0,79.6315,79.7121,79.6136,79.6673,2000.0
2017-10-18 13:10:00,89.03,89.05,89.0,89.05,5569.0,79.6673,79.6852,79.6405,79.6852,5569.0
2017-10-18 13:20:00,89.04,89.09,89.0,89.02,2900.0,79.6763,79.721,79.6405,79.6584,2900.0
2017-10-18 13:30:00,89.0,89.05,88.96,88.99,5145.0,79.6405,79.6852,79.6047,79.6315,5145.0
2017-10-18 13:40:00,89.0,89.18,89.0,89.18,6100.0,79.6405,79.8015,79.6405,79.8015,6100.0
2017-10-18 13:50:00,89.14,89.18,89.12,89.15,2700.0,79.7657,79.8015,79.7479,79.7747,2700.0
2017-10-18 14:00:00,89.15,89.19,89.09,89.19,6166.0,79.7747,79.8105,79.721,79.8105,6166.0
2017-10-18 14:10:00,89.17,89.18,89.07,89.07,4948.0,79.7926,79.8015,79.7031,79.7031,4948.0
2017-10-18 14:20:00,89.07,89.07,88.96,89.05,6766.0,79.7031,79.7031,79.6047,79.6852,6766.0
2017-10-18 14:30:00,89.03,89.08,89.0,89.08,4102.0,79.6673,79.7121,79.6405,79.7121,4102.0
2017-10-18 14:40:00,89.08,89.16,89.05,89.12,5663.0,79.7121,79.7836,79.6852,79.7479,5663.0
2017-10-18 14:50:00,89.09,89.09,89.04,89.06,4857.0,79.721,79.721,79.6763,79.6942,4857.0
2017-10-18 15:00:00,89.05,89.09,89.04,89.05,8585.0,79.6852,79.721,79.6763,79.6852,8585.0
2017-10-18 15:10:00,89.05,89.07,88.99,89.04,5869.0,79.6852,79.7031,79.6315,79.6763,5869.0
2017-10-18 15:20:00,89.04,89.18,89.03,89.15,10013.0,79.6763,79.8015,79.6673,79.7747,10013.0
2017-10-18 15:30:00,89.15,89.16,89.08,89.11,15893.0,79.7747,79.7836,79.7121,79.7389,15893.0
2017-10-18 15:40:00,89.11,89.12,89.05,89.1,19890.0,79.7389,79.7479,79.6852,79.73,19890.0
2017-10-18 15:50:00,89.1,89.1,89.01,89.08,74556.0,79.73,79.73,79.6494,79.7121,74556.0
2017-10-19 09:30:00,88.85,89.1,88.79,89.06,16731.0,79.5062,79.73,79.4526,79.6942,16731.0
2017-10-19 09:40:00,89.05,89.06,88.84,88.98,16883.0,79.6852,79.6942,79.4973,79.6226,16883.0
2017-10-19 09:50:00,88.95,89.0,88.9,88.93,17350.0,79.5957,79.6405,79.551,79.5778,17350.0
2017-10-19 10:00:00,88.93,88.93,88.76,88.8,4232.0,79.5778,79.5778,79.4257,79.4615,4232.0
2017-10-19 10:10:00,88.77,88.91,88.71,88.88,7538.0,79.4347,79.5599,79.381,79.5331,7538.0
2017-10-19 10:20:00,88.87,88.95,88.85,88.93,9473.0,79.5241,79.5957,79.5062,79.5778,9473.0
2017-10-19 10:30:00,88.9,89.0,88.9,88.98,7643.0,79.551,79.6405,79.551,79.6226,7643.0
2017-10-19 10:40:00,88.94,89.0,88.89,88.98,4390.0,79.5868,79.6405,79.542,79.6226,4390.0
2017-10-19 10:50:00,89.03,89.31,89.02,89.3,4185.0,79.6673,79.9179,79.6584,79.9089,4185.0
2017-10-19 11:00:00,89.3,89.33,89.23,89.29,5560.0,79.9089,79.9358,79.8463,79.9,5560.0
2017-10-19 11:10:00,89.27,89.33,89.23,89.32,3513.0,79.8821,79.9358,79.8463,79.9268,3513.0
2017-10-19 11:20:00,89.34,89.46,89.33,89.41,2439.0,79.9447,80.0521,79.9358,80.0074,2439.0
2017-10-19 11:30:00,89.39,89.4,89.35,89.4,11007.0,79.9895,79.9984,79.9537,79.9984,11007.0
2017-10-19 11:40:00,89.41,89.44,89.31,89.37,5522.0,80.0074,80.0342,79.9179,79.9716,5522.0
2017-10-19 11:50:00,89.4,89.42,89.38,89.41,13218.0,79.9984,80.0163,79.9805,80.0074,13218.0
2017-10-19 12:00:00,89.41,89.41,89.3,89.33,6231.0,80.0074,80.0074,79.9089,79.9358,6231.0
2017-10-19 12:10:00,89.34,89.53,89.34,89.46,4529.0,79.9447,80.1147,79.9447,80.0521,4529.0
2017-10-19 12:20:00,89.47,89.52,89.43,89.52,2907.0,80.061,80.1058,80.0253,80.1058,2907.0
2017-10-19 12:30:00,89.5,89.5,89.44,89.45,5104.0,80.0879,80.0879,80.0342,80.0431,5104.0
2017-10-19 12:40:00,89.46,89.59,89.43,89.56,7527.0,80.0521,80.1684,80.0253,80.1416,7527.0
2017-10-19 12:50:00,89.65,89.65,89.5,89.5,2705.0,80.2221,80.2221,80.0879,80.0879,2705.0
2017-10-19 13:00:00,89.5,89.69,89.5,89.67,4886.0,80.0879,80.2579,80.0879,80.24,4886.0
2017-10-19 13:10:00,89.7,89.76,89.66,89.76,14518.0,80.2669,80.3205,80.2311,80.3205,14518.0
2017-10-19 13:20:00,89.79,90.07,89.77,90.0,9455.0,80.3474,80.5979,80.3295,80.5353,9455.0
2017-10-19 13:30:00,90.0,90.04,89.89,89.91,11854.0,80.5353,80.5711,80.4369,80.4548,11854.0
2017-10-19 13:40:00,89.91,89.91,89.81,89.84,9306.0,80.4548,80.4548,80.3653,80.3921,9306.0
2017-10-19 13:50:00,89.82,89.85,89.73,89.8,6006.0,80.3742,80.4011,80.2937,80.3563,6006.0
2017-10-19 14:00:00,89.78,89.89,89.76,89.77,8568.0,80.3384,80.4369,80.3205,80.3295,8568.0
2017-10-19 14:10:00,89.78,89.86,89.78,89.81,6965.0,80.3384,80.41,80.3384,80.3653,6965.0
2017-10-19 14:20:00,89.79,89.81,89.74,89.77,5634.0,80.3474,80.3653,80.3026,80.3295,5634.0
2017-10-19 14:30:00,89.78,89.83,89.76,89.81,5414.0,80.3384,80.3832,80.3205,80.3653,5414.0
2017-10-19 14:40:00,89.83,89.83,89.59,89.61,7268.0,80.3832,80.3832,80.1684,80.1863,7268.0
2017-10-19 14:50:00,89.61,89.76,89.61,89.65,10106.0,80.1863,80.3205,80.1863,80.2221,10106.0
2017-10-19 15:00:00,89.66,89.83,89.65,89.73,14880.0,80.2311,80.3832,80.2221,80.2937,14880.0
2017-10-19 15:10:00,89.72,89.76,89.69,89.75,9267.0,80.2848,80.3205,80.2579,80.3116,9267.0
2017-10-19 15:20:00,89.74,89.74,89.58,89.58,7412.0,80.3026,80.3026,80.1595,80.1595,7412.0
2017-10-19 15:30:00,89.59,89.7,89.59,89.61,17351.0,80.1684,80.2669,80.1684,80.1863,17351.0
2017-10-19 15:40:00,89.63,89.66,89.57,89.59,20107.0,80.2042,80.2311,80.1505,80.1684,20107.0
2017-10-19 15:50:00,89.59,89.66,89.57,89.66,59251.0,80.1684,80.2311,80.1505,80.2311,59251.0
2017-10-20 09:30:00,90.37,90.67,89.94,89.94,42211.0,80.8664,81.1348,80.4816,80.4816,42211.0
2017-10-20 09:40:00,89.82,89.94,89.77,89.9,4731.0,80.3742,80.4816,80.3295,80.4458,4731.0
2017-10-20 09:50:00,89.9,90.29,89.83,90.27,91164.0,80.4458,80.7948,80.3832,80.7769,91164.0
2017-10-20 10:00:00,90.21,90.32,90.16,90.26,15220.0,80.7232,80.8217,80.6785,80.768,15220.0
2017-10-20 10:10:00,90.27,90.27,90.04,90.14,11374.0,80.7769,80.7769,80.5711,80.6606,11374.0
2017-10-20 10:20:00,90.12,90.14,89.84,89.89,50353.0,80.6427,80.6606,80.3921,80.4369,50353.0
2017-10-20 10:30:00,89.87,90.08,89.77,90.04,67709.0,80.419,80.6069,80.3295,80.5711,67709.0
2017-10-20 10:40:00,90.09,90.18,89.82,89.83,10973.0,80.6158,80.6964,80.3742,80.3832,10973.0
2017-10-20 10:50:00,89.83,89.93,89.64,89.64,9799.0,80.3832,80.4727,80.2132,80.2132,9799.0
2017-10-20 11:00:00,89.69,89.8,89.67,89.73,56964.0,80.2579,80.3563,80.24,80.2937,56964.0
2017-10-20 11:10:00,89.73,89.77,89.67,89.75,54150.0,80.2937,80.3295,80.24,80.3116,54150.0
2017-10-20 11:20:00,89.75,89.87,89.75,89.77,6262.0,80.3116,80.419,80.3116,80.3295,6262.0
2017-10-20 11:30:00,89.81,90.01,89.81,90.01,5464.0,80.3653,80.5443,80.3653,80.5443,5464.0
2017-10-20 11:40:00,89.99,90.06,89.99,90.05,2684.0,80.5264,80.589,80.5264,80.58,2684.0
2017-10-20 11:50:00,90.02,90.17,90.0,90.17,6850.0,80.5532,80.6874,80.5353,80.6874,6850.0
2017-10-20 12:00:00,90.16,90.24,90.13,90.13,6220.0,80.6785,80.7501,80.6516,80.6516,6220.0
2017-10-20 12:10:00,90.15,90.19,90.1,90.14,8727.0,80.6695,80.7053,80.6248,80.6606,8727.0
2017-10-20 12:20:00,90.11,90.16,90.08,90.13,2608.0,80.6337,80.6785,80.6069,80.6516,2608.0
2017-10-20 12:30:00,90.14,90.2,90.09,90.16,7130.0,80.6606,80.7143,80.6158,80.6785,7130.0
2017-10-20 12:40:00,90.13,90.2,90.13,90.14,8950.0,80.6516,80.7143,80.6516,80.6606,8950.0
2017-10-20 12:50:00,90.14,90.19,90.13,90.17,2200.0,80.6606,80.7053,80.6516,80.6874,2200.0
2017-10-20 13:00:00,90.17,90.26,90.13,90.24,8888.0,80.6874,80.768,80.6516,80.7501,8888.0
2017-10-20 13:10:00,90.24,90.31,90.22,90.29,4108.0,80.7501,80.8127,80.7322,80.7948,4108.0
2017-10-20 13:20:00,90.29,90.3,90.24,90.27,5985.0,80.7948,80.8038,80.7501,80.7769,5985.0
2017-10-20 13:30:00,90.29,90.46,90.28,90.29,10183.0,80.7948,80.9469,80.7859,80.7948,10183.0
2017-10-20 13:40:00,90.35,90.36,90.27,90.27,3154.0,80.8485,80.8574,80.7769,80.7769,3154.0
2017-10-20 13:50:00,90.29,90.33,90.28,90.33,3654.0,80.7948,80.8306,80.7859,80.8306,3654.0
2017-10-20 14:00:00,90.34,90.37,90.31,90.35,2717.0,80.8396,80.8664,80.8127,80.8485,2717.0
2017-10-20 14:10:00,90.36,90.53,90.32,90.5,67652.0,80.8574,81.0096,80.8217,80.9827,67652.0
2017-10-20 14:20:00,90.53,90.56,90.46,90.51,6200.0,81.0096,81.0364,80.9469,80.9917,6200.0
2017-10-20 14:30:00,90.5,90.62,90.47,90.48,14918.0,80.9827,81.0901,80.9559,80.9648,14918.0
2017-10-20 14:40:00,90.47,90.48,90.29,90.32,11771.0,80.9559,80.9648,80.7948,80.8217,11771.0
2017-10-20 14:50:00,90.32,90.38,90.27,90.31,8247.0,80.8217,80.8753,80.7769,80.8127,8247.0
2017-10-20 15:00:00,90.3,90.35,90.23,90.27,13058.0,80.8038,80.8485,80.7411,80.7769,13058.0
2017-10-20 15:10:00,90.27,90.28,90.21,90.21,16939.0,80.7769,80.7859,80.7232,80.7232,16939.0
2017-10-20 15:20:00,90.2,90.22,90.15,90.16,9277.0,80.7143,80.7322,80.6695,80.6785,9277.0
2017-10-20 15:30:00,90.16,90.17,90.08,90.11,24846.0,80.6785,80.6874,80.6069,80.6337,24846.0
2017-10-20 15:40:00,90.11,90.15,89.99,90.01,74675.0,80.6337,80.6695,80.5264,80.5443,74675.0
2017-10-20 15:50:00,90.01,90.07,89.98,90.0,100474.0,80.5443,80.5979,80.5174,80.5353,100474.0
2017-10-23 09:30:00,90.35,90.35,90.01,90.1,6789.0,80.8485,80.8485,80.5443,80.6248,6789.0
2017-10-23 09:40:00,90.09,90.43,90.09,90.33,13255.0,80.6158,80.9201,80.6158,80.8306,13255.0
2017-10-23 09:50:00,90.3,90.33,90.1,90.1,4364.0,80.8038,80.8306,80.6248,80.6248,4364.0
2017-10-23 10:00:00,90.14,90.35,90.11,90.24,9878.0,80.6606,80.8485,80.6337,80.7501,9878.0
2017-10-23 10:10:00,90.19,90.3,90.19,90.23,7600.0,80.7053,80.8038,80.7053,80.7411,7600.0
2017-10-23 10:20:00,90.23,90.23,90.0,90.07,10505.0,80.7411,80.7411,80.5353,80.5979,10505.0
2017-10-23 10:30:00,90.09,90.22,90.03,90.15,7534.0,80.6158,80.7322,80.5622,80.6695,7534.0
2017-10-23 10:40:00,90.12,90.15,90.02,90.12,10237.0,80.6427,80.6695,80.5532,80.6427,10237.0
2017-10-23 10:50:00,90.13,90.14,90.04,90.08,6300.0,80.6516,80.6606,80.5711,80.6069,6300.0
2017-10-23 11:00:00,90.07,90.11,90.02,90.07,9525.0,80.5979,80.6337,80.5532,80.5979,9525.0
2017-10-23 11:10:00,90.04,90.06,89.99,90.01,9532.0,80.5711,80.589,80.5264,80.5443,9532.0
2017-10-23 11:20:00,89.99,90.02,89.98,90.02,9494.0,80.5264,80.5532,80.5174,80.5532,9494.0
2017-10-23 11:30:00,90.02,90.1,89.99,90.09,9376.0,80.5532,80.6248,80.5264,80.6158,9376.0
2017-10-23 11:40:00,90.07,90.1,89.97,90.0,8349.0,80.5979,80.6248,80.5085,80.5353,8349.0
2017-10-23 11:50:00,90.0,90.03,89.94,89.95,5209.0,80.5353,80.5622,80.4816,80.4906,5209.0
2017-10-23 12:00:00,89.95,90.0,89.92,89.95,6610.0,80.4906,80.5353,80.4637,80.4906,6610.0
2017-10-23 12:10:00,89.98,90.09,89.98,90.02,9115.0,80.5174,80.6158,80.5174,80.5532,9115.0
2017-10-23 12:20:00,90.06,90.11,90.04,90.08,4737.0,80.589,80.6337,80.5711,80.6069,4737.0
2017-10-23 12:30:00,90.04,90.04,89.94,89.99,3816.0,80.5711,80.5711,80.4816,80.5264,3816.0
2017-10-23 12:40:00,89.97,90.07,89.96,90.06,9005.0,80.5085,80.5979,80.4995,80.589,9005.0
2017-10-23 12:50:00,90.07,90.2,90.07,90.14,5963.0,80.5979,80.7143,80.5979,80.6606,5963.0
2017-10-23 13:00:00,90.17,90.2,90.12,90.12,5663.0,80.6874,80.7143,80.6427,80.6427,5663.0
2017-10-23 13:10:00,90.12,90.19,90.09,90.12,5046.0,80.6427,80.7053,80.6158,80.6427,5046.0
2017-10-23 13:20:00,90.15,90.21,90.06,90.14,7009.0,80.6695,80.7232,80.589,80.6606,7009.0
2017-10-23 13:30:00,90.15,90.21,90.05,90.15,9851.0,80.6695,80.7232,80.58,80.6695,9851.0
2017-10-23 13:40:00,90.14,90.14,90.05,90.09,6661.0,80.6606,80.6606,80.58,80.6158,6661.0
2017-10-23 13:50:00,90.07,90.09,90.05,90.05,4463.0,80.5979,80.6158,80.58,80.58,4463.0
2017-10-23 14:00:00,90.07,90.07,89.97,89.98,6675.0,80.5979,80.5979,80.5085,80.5174,6675.0
2017-10-23 14:10:00,89.99,90.02,89.96,89.99,6955.0,80.5264,80.5532,80.4995,80.5264,6955.0
2017-10-23 14:20:00,90.01,90.09,89.97,90.06,8912.0,80.5443,80.6158,80.5085,80.589,8912.0
2017-10-23 14:30:00,90.05,90.09,90.03,90.06,2635.0,80.58,80.6158,80.5622,80.589,2635.0
2017-10-23 14:40:00,90.06,90.12,89.96,90.0,5445.0,80.589,80.6427,80.4995,80.5353,5445.0
2017-10-23 14:50:00,90.0,90.04,89.92,90.0,10631.0,80.5353,80.5711,80.4637,80.5353,10631.0
2017-10-23 15:00:00,90.0,90.04,89.93,89.95,20041.0,80.5353,80.5711,80.4727,80.4906,20041.0
2017-10-23 15:10:00,89.97,90.04,89.95,89.95,18015.0,80.5085,80.5711,80.4906,80.4906,18015.0
2017-10-23 15:20:00,89.94,90.0,89.84,89.88,14685.0,80.4816,80.5353,80.3921,80.4279,14685.0
2017-10-23 15:30:00,89.89,89.92,89.79,89.87,20756.0,80.4369,80.4637,80.3474,80.419,20756.0
2017-10-23 15:40:00,89.85,89.94,89.82,89.88,36625.0,80.4011,80.4816,80.3742,80.4279,36625.0
2017-10-23 15:50:00,89.88,89.98,89.81,89.95,39436.0,80.4279,80.5174,80.3653,80.4906,39436.0
2017-10-24 09:30:00,90.0,90.2,89.79,90.08,6853.0,80.5353,80.7143,80.3474,80.6069,6853.0
2017-10-24 09:40:00,90.08,90.08,89.74,89.8,11705.0,80.6069,80.6069,80.3026,80.3563,11705.0
2017-10-24 09:50:00,89.8,89.88,89.7,89.84,19634.0,80.3563,80.4279,80.2669,80.3921,19634.0
2017-10-24 10:00:00,89.77,90.19,89.77,90.13,15052.0,80.3295,80.7053,80.3295,80.6516,15052.0
2017-10-24 10:10:00,90.12,90.16,90.04,90.09,3951.0,80.6427,80.6785,80.5711,80.6158,3951.0
2017-10-24 10:20:00,90.11,90.11,89.93,89.93,3000.0,80.6337,80.6337,80.4727,80.4727,3000.0
2017-10-24 10:30:00,89.88,90.02,89.85,90.01,5526.0,80.4279,80.5532,80.4011,80.5443,5526.0
2017-10-24 10:40:00,90.05,90.06,90.01,90.04,3022.0,80.58,80.589,80.5443,80.5711,3022.0
2017-10-24 10:50:00,90.06,90.35,90.06,90.35,7986.0,80.589,80.8485,80.589,80.8485,7986.0
2017-10-24 11:00:00,90.31,90.42,90.29,90.41,5931.0,80.8127,80.9111,80.7948,80.9022,5931.0
2017-10-24 11:10:00,90.39,90.46,90.35,90.41,3503.0,80.8843,80.9469,80.8485,80.9022,3503.0
2017-10-24 11:20:00,90.43,90.5,90.4,90.41,6944.0,80.9201,80.9827,80.8932,80.9022,6944.0
2017-10-24 11:30:00,90.41,90.45,90.25,90.27,2732.0,80.9022,80.938,80.759,80.7769,2732.0
2017-10-24 11:40:00,90.3,90.45,90.3,90.45,4325.0,80.8038,80.938,80.8038,80.938,4325.0
2017-10-24 11:50:00,90.45,90.53,90.44,90.53,3402.0,80.938,81.0096,80.929,81.0096,3402.0
2017-10-24 12:00:00,90.52,90.62,90.51,90.6,7140.0,81.0006,81.0901,80.9917,81.0722,7140.0
2017-10-24 12:10:00,90.56,90.68,90.52,90.67,3318.0,81.0364,81.1438,81.0006,81.1348,3318.0
2017-10-24 12:20:00,90.68,90.71,90.61,90.63,6022.0,81.1438,81.1706,81.0812,81.0991,6022.0
2017-10-24 12:30:00,90.61,90.67,90.61,90.64,3230.0,81.0812,81.1348,81.0812,81.108,3230.0
2017-10-24 12:40:00,90.66,90.68,90.61,90.61,6062.0,81.1259,81.1438,81.0812,81.0812,6062.0
2017-10-24 12:50:00,90.66,90.66,90.61,90.62,1350.0,81.1259,81.1259,81.0812,81.0901,1350.0
2017-10-24 13:00:00,90.61,90.62,90.54,90.59,3200.0,81.0812,81.0901,81.0185,81.0633,3200.0
2017-10-24 13:10:00,90.59,90.63,90.52,90.63,3607.0,81.0633,81.0991,81.0006,81.0991,3607.0
2017-10-24 13:20:00,90.64,90.8,90.63,90.71,6403.0,81.108,81.2512,81.0991,81.1706,6403.0
2017-10-24 13:30:00,90.72,90.74,90.59,90.69,4200.0,81.1796,81.1975,81.0633,81.1527,4200.0
2017-10-24 13:40:00,90.68,90.7,90.63,90.65,2025.0,81.1438,81.1617,81.0991,81.117,2025.0
2017-10-24 13:50:00,90.64,90.77,90.64,90.77,4125.0,81.108,81.2243,81.108,81.2243,4125.0
2017-10-24 14:00:00,90.76,90.88,90.75,90.76,18414.0,81.2154,81.3228,81.2064,81.2154,18414.0
2017-10-24 14:10:00,90.76,90.8,90.75,90.77,9750.0,81.2154,81.2512,81.2064,81.2243,9750.0
2017-10-24 14:20:00,90.77,90.8,90.67,90.68,11175.0,81.2243,81.2512,81.1348,81.1438,11175.0
2017-10-24 14:30:00,90.7,90.72,90.62,90.62,6461.0,81.1617,81.1796,81.0901,81.0901,6461.0
2017-10-24 14:40:00,90.62,90.64,90.54,90.55,6344.0,81.0901,81.108,81.0185,81.0275,6344.0
2017-10-24 14:50:00,90.55,90.55,90.45,90.45,6569.0,81.0275,81.0275,80.938,80.938,6569.0
2017-10-24 15:00:00,90.46,90.54,90.27,90.27,9484.0,80.9469,81.0185,80.7769,80.7769,9484.0
2017-10-24 15:10:00,90.3,90.39,90.24,90.32,10545.0,80.8038,80.8843,80.7501,80.8217,10545.0
2017-10-24 15:20:00,90.28,90.29,90.23,90.25,6101.0,80.7859,80.7948,80.7411,80.759,6101.0
2017-10-24 15:30:00,90.27,90.29,90.21,90.27,11806.0,80.7769,80.7948,80.7232,80.7769,11806.0
2017-10-24 15:40:00,90.28,90.3,90.14,90.15,13646.0,80.7859,80.8038,80.6606,80.6695,13646.0
2017-10-24 15:50:00,90.15,90.26,90.14,90.26,38513.0,80.6695,80.768,80.6606,80.768,38513.0
2017-10-25 09:30:00,89.97,90.05,89.65,90.02,6510.0,80.5085,80.58,80.2221,80.5532,6510.0
2017-10-25 09:40:00,90.04,90.24,90.04,90.19,3612.0,80.5711,80.7501,80.5711,80.7053,3612.0
2017-10-25 09:50:00,90.17,90.17,89.97,90.07,6330.0,80.6874,80.6874,80.5085,80.5979,6330.0
2017-10-25 10:00:00,90.1,90.44,90.1,90.44,6971.0,80.6248,80.929,80.6248,80.929,6971.0
2017-10-25 10:10:00,90.4,90.5,90.28,90.28,6416.0,80.8932,80.9827,80.7859,80.7859,6416.0
2017-10-25 10:20:00,90.17,90.32,90.1,90.32,12991.0,80.6874,80.8217,80.6248,80.8217,12991.0
2017-10-25 10:30:00,90.3,90.31,90.14,90.14,7057.0,80.8038,80.8127,80.6606,80.6606,7057.0
2017-10-25 10:40:00,90.12,90.15,89.99,90.05,6195.0,80.6427,80.6695,80.5264,80.58,6195.0
2017-10-25 10:50:00,90.08,90.31,90.03,90.17,6541.0,80.6069,80.8127,80.5622,80.6874,6541.0
2017-10-25 11:00:00,90.19,90.2,89.95,90.01,11030.0,80.7053,80.7143,80.4906,80.5443,11030.0
2017-10-25 11:10:00,89.99,90.07,89.87,89.87,9306.0,80.5264,80.5979,80.419,80.419,9306.0
2017-10-25 11:20:00,89.89,90.09,89.89,90.07,5687.0,80.4369,80.6158,80.4369,80.5979,5687.0
2017-10-25 11:30:00,90.09,90.22,90.09,90.16,6007.0,80.6158,80.7322,80.6158,80.6785,6007.0
2017-10-25 11:40:00,90.12,90.14,90.06,90.09,2789.0,80.6427,80.6606,80.589,80.6158,2789.0
2017-10-25 11:50:00,90.09,90.1,89.95,90.02,2800.0,80.6158,80.6248,80.4906,80.5532,2800.0
2017-10-25 12:00:00,89.99,90.09,89.9,90.08,29042.0,80.5264,80.6158,80.4458,80.6069,29042.0
2017-10-25 12:10:00,90.05,90.06,89.91,89.91,4356.0,80.58,80.589,80.4548,80.4548,4356.0
2017-10-25 12:20:00,89.88,89.88,89.79,89.79,4000.0,80.4279,80.4279,80.3474,80.3474,4000.0
2017-10-25 12:30:00,89.77,89.84,89.73,89.76,3130.0,80.3295,80.3921,80.2937,80.3205,3130.0
2017-10-25 12:40:00,89.76,89.98,89.76,89.98,4302.0,80.3205,80.5174,80.3205,80.5174,4302.0
2017-10-25 12:50:00,89.99,90.05,89.97,90.04,3950.0,80.5264,80.58,80.5085,80.5711,3950.0
2017-10-25 13:00:00,90.01,90.02,89.95,90.0,3584.0,80.5443,80.5532,80.4906,80.5353,3584.0
2017-10-25 13:10:00,90.02,90.02,89.94,90.01,27700.0,80.5532,80.5532,80.4816,80.5443,27700.0
2017-10-25 13:20:00,89.99,90.06,89.94,89.94,3300.0,80.5264,80.589,80.4816,80.4816,3300.0
2017-10-25 13:30:00,89.97,90.06,89.96,90.01,29450.0,80.5085,80.589,80.4995,80.5443,29450.0
2017-10-25 13:40:00,90.02,90.08,89.99,90.04,3800.0,80.5532,80.6069,80.5264,80.5711,3800.0
2017-10-25 13:50:00,90.06,90.11,90.06,90.09,3202.0,80.589,80.6337,80.589,80.6158,3202.0
2017-10-25 14:00:00,90.09,90.14,90.08,90.13,5546.0,80.6158,80.6606,80.6069,80.6516,5546.0
2017-10-25 14:10:00,90.1,90.23,90.1,90.18,7852.0,80.6248,80.7411,80.6248,80.6964,7852.0
2017-10-25 14:20:00,90.18,90.28,90.18,90.26,4630.0,80.6964,80.7859,80.6964,80.768,4630.0
2017-10-25 14:30:00,90.26,90.27,90.16,90.16,7715.0,80.768,80.7769,80.6785,80.6785,7715.0
2017-10-25 14:40:00,90.16,90.17,90.09,90.12,3093.0,80.6785,80.6874,80.6158,80.6427,3093.0
2017-10-25 14:50:00,90.1,90.17,90.1,90.17,3133.0,80.6248,80.6874,80.6248,80.6874,3133.0
2017-10-25 15:00:00,90.17,90.22,90.13,90.2,7979.0,80.6874,80.7322,80.6516,80.7143,7979.0
2017-10-25 15:10:00,90.2,90.36,90.17,90.31,8243.0,80.7143,80.8574,80.6874,80.8127,8243.0
2017-10-25 15:20:00,90.31,90.41,90.3,90.36,9729.0,80.8127,80.9022,80.8038,80.8574,9729.0
2017-10-25 15:30:00,90.37,90.37,90.16,90.17,11514.0,80.8664,80.8664,80.6785,80.6874,11514.0
2017-10-25 15:40:00,90.18,90.2,90.04,90.04,23933.0,80.6964,80.7143,80.5711,80.5711,23933.0
2017-10-25 15:50:00,90.01,90.08,89.99,90.05,66021.0,80.5443,80.6069,80.5264,80.58,66021.0
2017-10-26 09:30:00,90.13,90.26,89.69,89.69,10288.0,80.6516,80.768,80.2579,80.2579,10288.0
2017-10-26 09:40:00,89.72,89.89,89.31,89.77,10161.0,80.2848,80.4369,79.9179,80.3295,10161.0
2017-10-26 09:50:00,89.74,89.92,89.57,89.91,9802.0,80.3026,80.4637,80.1505,80.4548,9802.0
2017-10-26 10:00:00,89.94,89.94,89.81,89.83,4499.0,80.4816,80.4816,80.3653,80.3832,4499.0
2017-10-26 10:10:00,89.69,89.69,89.59,89.59,6168.0,80.2579,80.2579,80.1684,80.1684,6168.0
2017-10-26 10:20:00,89.53,89.89,89.53,89.89,3528.0,80.1147,80.4369,80.1147,80.4369,3528.0
2017-10-26 10:30:00,89.86,89.93,89.79,89.89,7801.0,80.41,80.4727,80.3474,80.4369,7801.0
2017-10-26 10:40:00,89.92,89.97,89.88,89.92,2000.0,80.4637,80.5085,80.4279,80.4637,2000.0
2017-10-26 10:50:00,89.86,90.06,89.86,89.99,29157.0,80.41,80.589,80.41,80.5264,29157.0
2017-10-26 11:00:00,90.03,90.13,89.99,89.99,11550.0,80.5622,80.6516,80.5264,80.5264,11550.0
2017-10-26 11:10:00,89.99,90.11,89.94,89.95,3245.0,80.5264,80.6337,80.4816,80.4906,3245.0
2017-10-26 11:20:00,89.95,90.02,89.92,90.02,27913.0,80.4906,80.5532,80.4637,80.5532,27913.0
2017-10-26 11:30:00,89.95,90.0,89.82,89.82,47400.0,80.4906,80.5353,80.3742,80.3742,47400.0
2017-10-26 11:40:00,89.81,89.81,89.73,89.76,4900.0,80.3653,80.3653,80.2937,80.3205,4900.0
2017-10-26 11:50:00,89.76,89.96,89.75,89.93,6047.0,80.3205,80.4995,80.3116,80.4727,6047.0
2017-10-26 12:00:00,89.97,90.05,89.89,90.05,7800.0,80.5085,80.58,80.4369,80.58,7800.0
2017-10-26 12:10:00,90.14,90.19,90.09,90.19,1200.0,80.6606,80.7053,80.6158,80.7053,1200.0
2017-10-26 12:20:00,90.16,90.17,90.07,90.09,1714.0,80.6785,80.6874,80.5979,80.6158,1714.0
2017-10-26 12:30:00,90.11,90.11,90.0,90.0,3491.0,80.6337,80.6337,80.5353,80.5353,3491.0
2017-10-26 12:40:00,90.04,90.09,90.0,90.06,1900.0,80.5711,80.6158,80.5353,80.589,1900.0
2017-10-26 12:50:00,90.0,90.02,89.94,89.97,2564.0,80.5353,80.5532,80.4816,80.5085,2564.0
2017-10-26 13:00:00,89.97,90.03,89.97,89.99,1500.0,80.5085,80.5622,80.5085,80.5264,1500.0
2017-10-26 13:10:00,89.98,90.04,89.91,90.04,2300.0,80.5174,80.5711,80.4548,80.5711,2300.0
2017-10-26 13:20:00,90.01,90.03,89.99,89.99,2881.0,80.5443,80.5622,80.5264,80.5264,2881.0
2017-10-26 13:30:00,90.02,90.07,90.02,90.04,1981.0,80.5532,80.5979,80.5532,80.5711,1981.0
2017-10-26 13:40:00,90.03,90.03,89.96,89.96,2565.0,80.5622,80.5622,80.4995,80.4995,2565.0
2017-10-26 13:50:00,89.93,90.04,89.93,90.04,2165.0,80.4727,80.5711,80.4727,80.5711,2165.0
2017-10-26 14:00:00,90.03,90.13,90.03,90.06,1725.0,80.5622,80.6516,80.5622,80.589,1725.0
2017-10-26 14:10:00,90.09,90.21,90.09,90.21,2979.0,80.6158,80.7232,80.6158,80.7232,2979.0
2017-10-26 14:20:00,90.22,90.26,90.21,90.24,2545.0,80.7322,80.768,80.7232,80.7501,2545.0
2017-10-26 14:30:00,90.21,90.22,90.14,90.15,6000.0,80.7232,80.7322,80.6606,80.6695,6000.0
2017-10-26 14:40:00,90.15,90.23,90.15,90.22,1200.0,80.6695,80.7411,80.6695,80.7322,1200.0
2017-10-26 14:50:00,90.23,90.25,90.16,90.25,3700.0,80.7411,80.759,80.6785,80.759,3700.0
2017-10-26 15:00:00,90.23,90.29,90.18,90.27,5209.0,80.7411,80.7948,80.6964,80.7769,5209.0
2017-10-26 15:10:00,90.25,90.29,90.23,90.26,7511.0,80.759,80.7948,80.7411,80.768,7511.0
2017-10-26 15:20:00,90.27,90.34,90.24,90.32,3805.0,80.7769,80.8396,80.7501,80.8217,3805.0
2017-10-26 15:30:00,90.31,90.37,90.27,90.37,6306.0,80.8127,80.8664,80.7769,80.8664,6306.0
2017-10-26 15:40:00,90.34,90.4,90.3,90.33,14679.0,80.8396,80.8932,80.8038,80.8306,14679.0
2017-10-26 15:50:00,90.31,90.43,90.24,90.26,33711.0,80.8127,80.9201,80.7501,80.768,33711.0
2017-10-27 09:30:00,90.45,90.5,90.23,90.34,7127.0,80.938,80.9827,80.7411,80.8396,7127.0
2017-10-27 09:40:00,90.28,90.39,90.15,90.19,7608.0,80.7859,80.8843,80.6695,80.7053,7608.0
2017-10-27 09:50:00,90.18,90.25,90.09,90.18,4760.0,80.6964,80.759,80.6158,80.6964,4760.0
2017-10-27 10:00:00,90.2,90.4,90.16,90.34,2094.0,80.7143,80.8932,80.6785,80.8396,2094.0
2017-10-27 10:10:00,90.32,90.59,90.31,90.59,8045.0,80.8217,81.0633,80.8127,81.0633,8045.0
2017-10-27 10:20:00,90.57,90.58,90.24,90.25,6654.0,81.0454,81.0543,80.7501,80.759,6654.0
2017-10-27 10:30:00,90.25,90.28,90.15,90.17,4954.0,80.759,80.7859,80.6695,80.6874,4954.0
2017-10-27 10:40:00,90.14,90.14,90.02,90.08,2515.0,80.6606,80.6606,80.5532,80.6069,2515.0
2017-10-27 10:50:00,90.06,90.11,90.02,90.11,2200.0,80.589,80.6337,80.5532,80.6337,2200.0
2017-10-27 11:00:00,90.08,90.36,90.08,90.36,6064.0,80.6069,80.8574,80.6069,80.8574,6064.0
2017-10-27 11:10:00,90.35,90.35,90.17,90.22,8156.0,80.8485,80.8485,80.6874,80.7322,8156.0
2017-10-27 11:20:00,90.24,90.44,90.21,90.37,9200.0,80.7501,80.929,80.7232,80.8664,9200.0
2017-10-27 11:30:00,90.38,90.9,90.37,90.86,15522.0,80.8753,81.3407,80.8664,81.3049,15522.0
2017-10-27 11:40:00,90.87,90.98,90.82,90.92,16997.0,81.3138,81.4122,81.2691,81.3586,16997.0
2017-10-27 11:50:00,90.89,91.05,90.59,90.71,14641.0,81.3317,81.4749,81.0633,81.1706,14641.0
2017-10-27 12:00:00,90.72,90.98,90.72,90.85,8175.0,81.1796,81.4122,81.1796,81.2959,8175.0
2017-10-27 12:10:00,90.85,91.1,90.8,91.07,16489.0,81.2959,81.5196,81.2512,81.4928,16489.0
2017-10-27 12:20:00,91.07,91.14,91.02,91.05,10997.0,81.4928,81.5554,81.448,81.4749,10997.0
2017-10-27 12:30:00,91.06,91.18,91.04,91.12,7436.0,81.4838,81.5912,81.4659,81.5375,7436.0
2017-10-27 12:40:00,91.18,91.19,91.03,91.06,16762.0,81.5912,81.6002,81.457,81.4838,16762.0
2017-10-27 12:50:00,91.05,91.15,91.02,91.12,13795.0,81.4749,81.5644,81.448,81.5375,13795.0
2017-10-27 13:00:00,91.1,91.12,91.04,91.05,11052.0,81.5196,81.5375,81.4659,81.4749,11052.0
2017-10-27 13:10:00,91.06,91.1,91.04,91.1,6148.0,81.4838,81.5196,81.4659,81.5196,6148.0
2017-10-27 13:20:00,91.1,91.15,91.04,91.06,4345.0,81.5196,81.5644,81.4659,81.4838,4345.0
2017-10-27 13:30:00,91.05,91.15,91.03,91.1,16503.0,81.4749,81.5644,81.457,81.5196,16503.0
2017-10-27 13:40:00,91.08,91.13,91.03,91.13,8954.0,81.5017,81.5465,81.457,81.5465,8954.0
2017-10-27 13:50:00,91.14,91.32,91.14,91.3,6399.0,81.5554,81.7165,81.5554,81.6986,6399.0
2017-10-27 14:00:00,91.3,91.44,91.29,91.44,12522.0,81.6986,81.8239,81.6896,81.8239,12522.0
2017-10-27 14:10:00,91.44,91.74,91.42,91.71,27179.0,81.8239,82.0923,81.806,82.0655,27179.0
2017-10-27 14:20:00,91.7,91.79,91.29,91.38,17833.0,82.0565,82.1371,81.6896,81.7702,17833.0
2017-10-27 14:30:00,91.38,91.4,91.25,91.26,7521.0,81.7702,81.7881,81.6539,81.6628,7521.0
2017-10-27 14:40:00,91.25,91.36,91.23,91.33,8233.0,81.6539,81.7523,81.636,81.7254,8233.0
2017-10-27 14:50:00,91.34,91.39,91.32,91.38,9032.0,81.7344,81.7791,81.7165,81.7702,9032.0
2017-10-27 15:00:00,91.36,91.49,91.34,91.47,16542.0,81.7523,81.8686,81.7344,81.8507,16542.0
2017-10-27 15:10:00,91.46,91.47,91.38,91.41,20323.0,81.8418,81.8507,81.7702,81.797,20323.0
2017-10-27 15:20:00,91.41,91.49,91.39,91.4,15401.0,81.797,81.8686,81.7791,81.7881,15401.0
2017-10-27 15:30:00,91.4,91.4,91.2,91.22,13720.0,81.7881,81.7881,81.6091,81.627,13720.0
2017-10-27 15:40:00,91.21,91.35,91.19,91.34,21624.0,81.6181,81.7433,81.6002,81.7344,21624.0
2017-10-27 15:50:00,91.35,91.4,91.12,91.2,76383.0,81.7433,81.7881,81.5375,81.6091,76383.0
2017-10-30 09:30:00,91.07,91.09,90.9,91.0,8719.0,81.4928,81.5107,81.3407,81.4301,8719.0
2017-10-30 09:40:00,90.85,90.85,90.58,90.64,5887.0,81.2959,81.2959,81.0543,81.108,5887.0
2017-10-30 09:50:00,90.68,90.97,90.68,90.9,15003.0,81.1438,81.4033,81.1438,81.3407,15003.0
2017-10-30 10:00:00,90.95,91.0,90.86,90.99,18822.0,81.3854,81.4301,81.3049,81.4212,18822.0
2017-10-30 10:10:00,90.99,91.02,90.9,90.99,9866.0,81.4212,81.448,81.3407,81.4212,9866.0
2017-10-30 10:20:00,91.03,91.08,90.94,91.06,8455.0,81.457,81.5017,81.3765,81.4838,8455.0
2017-10-30 10:30:00,91.07,91.17,91.01,91.17,6459.0,81.4928,81.5823,81.4391,81.5823,6459.0
2017-10-30 10:40:00,91.13,91.16,90.85,90.89,68455.0,81.5465,81.5733,81.2959,81.3317,68455.0
2017-10-30 10:50:00,90.89,91.05,90.87,91.02,3877.0,81.3317,81.4749,81.3138,81.448,3877.0
2017-10-30 11:00:00,91.03,91.04,90.98,91.03,6576.0,81.457,81.4659,81.4122,81.457,6576.0
2017-10-30 11:10:00,91.01,91.08,90.95,90.95,3369.0,81.4391,81.5017,81.3854,81.3854,3369.0
2017-10-30 11:20:00,90.9,90.97,90.85,90.88,6945.0,81.3407,81.4033,81.2959,81.3228,6945.0
2017-10-30 11:30:00,90.9,90.94,90.78,90.83,5306.0,81.3407,81.3765,81.2333,81.278,5306.0
2017-10-30 11:40:00,90.85,90.88,90.74,90.81,4536.0,81.2959,81.3228,81.1975,81.2601,4536.0
2017-10-30 11:50:00,90.79,90.8,90.69,90.75,7150.0,81.2422,81.2512,81.1527,81.2064,7150.0
2017-10-30 12:00:00,90.74,90.74,90.53,90.53,6833.0,81.1975,81.1975,81.0096,81.0096,6833.0
2017-10-30 12:10:00,90.53,90.55,90.31,90.31,6400.0,81.0096,81.0275,80.8127,80.8127,6400.0
2017-10-30 12:20:00,90.33,90.43,90.32,90.4,5662.0,80.8306,80.9201,80.8217,80.8932,5662.0
2017-10-30 12:30:00,90.41,90.49,90.4,90.47,6004.0,80.9022,80.9738,80.8932,80.9559,6004.0
2017-10-30 12:40:00,90.46,90.48,90.42,90.48,5297.0,80.9469,80.9648,80.9111,80.9648,5297.0
2017-10-30 12:50:00,90.48,90.49,90.4,90.42,15191.0,80.9648,80.9738,80.8932,80.9111,15191.0
2017-10-30 13:00:00,90.4,90.48,90.4,90.45,18062.0,80.8932,80.9648,80.8932,80.938,18062.0
2017-10-30 13:10:00,90.45,90.48,90.39,90.45,8713.0,80.938,80.9648,80.8843,80.938,8713.0
2017-10-30 13:20:00,90.45,90.47,90.4,90.41,3244.0,80.938,80.9559,80.8932,80.9022,3244.0
2017-10-30 13:30:00,90.38,90.48,90.24,90.27,18368.0,80.8753,80.9648,80.7501,80.7769,18368.0
2017-10-30 13:40:00,90.3,90.31,90.24,90.25,12750.0,80.8038,80.8127,80.7501,80.759,12750.0
2017-10-30 13:50:00,90.24,90.28,90.16,90.17,9738.0,80.7501,80.7859,80.6785,80.6874,9738.0
2017-10-30 14:00:00,90.19,90.27,90.17,90.27,6921.0,80.7053,80.7769,80.6874,80.7769,6921.0
2017-10-30 14:10:00,90.24,90.25,90.17,90.2,7648.0,80.7501,80.759,80.6874,80.7143,7648.0
2017-10-30 14:20:00,90.22,90.29,90.21,90.25,22043.0,80.7322,80.7948,80.7232,80.759,22043.0
2017-10-30 14:30:00,90.25,90.47,90.25,90.46,17080.0,80.759,80.9559,80.759,80.9469,17080.0
2017-10-30 14:40:00,90.44,90.44,90.4,90.42,7657.0,80.929,80.929,80.8932,80.9111,7657.0
2017-10-30 14:50:00,90.4,90.48,90.39,90.46,19216.0,80.8932,80.9648,80.8843,80.9469,19216.0
2017-10-30 15:00:00,90.46,90.46,90.39,90.41,10651.0,80.9469,80.9469,80.8843,80.9022,10651.0
2017-10-30 15:10:00,90.4,90.45,90.38,90.4,17554.0,80.8932,80.938,80.8753,80.8932,17554.0
2017-10-30 15:20:00,90.38,90.41,90.3,90.41,10305.0,80.8753,80.9022,80.8038,80.9022,10305.0
2017-10-30 15:30:00,90.42,90.5,90.35,90.46,19264.0,80.9111,80.9827,80.8485,80.9469,19264.0
2017-10-30 15:40:00,90.46,90.47,90.4,90.45,32736.0,80.9469,80.9559,80.8932,80.938,32736.0
2017-10-30 15:50:00,90.46,90.5,90.41,90.47,84691.0,80.9469,80.9827,80.9022,80.9559,84691.0
2017-10-31 09:30:00,90.32,90.52,90.12,90.18,17157.0,80.8217,81.0006,80.6427,80.6964,17157.0
2017-10-31 09:40:00,90.21,90.36,90.18,90.21,22070.0,80.7232,80.8574,80.6964,80.7232,22070.0
2017-10-31 09:50:00,90.2,90.24,90.03,90.13,11199.0,80.7143,80.7501,80.5622,80.6516,11199.0
2017-10-31 10:00:00,90.04,90.28,90.04,90.25,7383.0,80.5711,80.7859,80.5711,80.759,7383.0
2017-10-31 10:10:00,90.22,90.36,90.1,90.34,16019.0,80.7322,80.8574,80.6248,80.8396,16019.0
2017-10-31 10:20:00,90.35,90.47,90.32,90.42,5433.0,80.8485,80.9559,80.8217,80.9111,5433.0
2017-10-31 10:30:00,90.42,90.43,90.32,90.32,3564.0,80.9111,80.9201,80.8217,80.8217,3564.0
2017-10-31 10:40:00,90.34,90.36,90.15,90.36,6024.0,80.8396,80.8574,80.6695,80.8574,6024.0
2017-10-31 10:50:00,90.36,90.39,90.28,90.31,6696.0,80.8574,80.8843,80.7859,80.8127,6696.0
2017-10-31 11:00:00,90.31,90.47,90.3,90.43,6373.0,80.8127,80.9559,80.8038,80.9201,6373.0
2017-10-31 11:10:00,90.45,90.48,90.41,90.43,4274.0,80.938,80.9648,80.9022,80.9201,4274.0
2017-10-31 11:20:00,90.46,90.59,90.46,90.52,7831.0,80.9469,81.0633,80.9469,81.0006,7831.0
2017-10-31 11:30:00,90.49,90.61,90.47,90.49,5800.0,80.9738,81.0812,80.9559,80.9738,5800.0
2017-10-31 11:40:00,90.49,90.6,90.43,90.5,9854.0,80.9738,81.0722,80.9201,80.9827,9854.0
2017-10-31 11:50:00,90.49,90.64,90.39,90.43,8255.0,80.9738,81.108,80.8843,80.9201,8255.0
2017-10-31 12:00:00,90.43,90.63,90.4,90.48,28998.0,80.9201,81.0991,80.8932,80.9648,28998.0
2017-10-31 12:10:00,90.49,90.67,90.47,90.5,19136.0,80.9738,81.1348,80.9559,80.9827,19136.0
2017-10-31 12:20:00,90.5,90.64,90.48,90.56,4400.0,80.9827,81.108,80.9648,81.0364,4400.0
2017-10-31 12:30:00,90.56,90.59,90.5,90.55,6495.0,81.0364,81.0633,80.9827,81.0275,6495.0
2017-10-31 12:40:00,90.56,90.74,90.53,90.72,4439.0,81.0364,81.1975,81.0096,81.1796,4439.0
2017-10-31 12:50:00,90.79,90.8,90.6,90.69,6071.0,81.2422,81.2512,81.0722,81.1527,6071.0
2017-10-31 13:00:00,90.67,90.71,90.58,90.65,2741.0,81.1348,81.1706,81.0543,81.117,2741.0
2017-10-31 13:10:00,90.63,90.67,90.55,90.64,7591.0,81.0991,81.1348,81.0275,81.108,7591.0
2017-10-31 13:20:00,90.64,90.64,90.57,90.6,14240.0,81.108,81.108,81.0454,81.0722,14240.0
2017-10-31 13:30:00,90.58,90.66,90.56,90.62,7352.0,81.0543,81.1259,81.0364,81.0901,7352.0
2017-10-31 13:40:00,90.62,90.62,90.43,90.55,16942.0,81.0901,81.0901,80.9201,81.0275,16942.0
2017-10-31 13:50:00,90.56,90.6,90.51,90.6,8603.0,81.0364,81.0722,80.9917,81.0722,8603.0
2017-10-31 14:00:00,90.58,90.65,90.53,90.63,11830.0,81.0543,81.117,81.0096,81.0991,11830.0
2017-10-31 14:10:00,90.62,90.69,90.56,90.68,15721.0,81.0901,81.1527,81.0364,81.1438,15721.0
2017-10-31 14:20:00,90.68,90.7,90.59,90.61,10281.0,81.1438,81.1617,81.0633,81.0812,10281.0
2017-10-31 14:30:00,90.57,90.62,90.54,90.55,13719.0,81.0454,81.0901,81.0185,81.0275,13719.0
2017-10-31 14:40:00,90.56,90.57,90.51,90.52,12209.0,81.0364,81.0454,80.9917,81.0006,12209.0
2017-10-31 14:50:00,90.56,90.61,90.54,90.57,7575.0,81.0364,81.0812,81.0185,81.0454,7575.0
2017-10-31 15:00:00,90.59,90.6,90.47,90.47,15158.0,81.0633,81.0722,80.9559,80.9559,15158.0
2017-10-31 15:10:00,90.46,90.64,90.45,90.61,32930.0,80.9469,81.108,80.938,81.0812,32930.0
2017-10-31 15:20:00,90.62,90.64,90.56,90.56,9156.0,81.0901,81.108,81.0364,81.0364,9156.0
2017-10-31 15:30:00,90.57,90.57,90.53,90.53,12145.0,81.0454,81.0454,81.0096,81.0096,12145.0
2017-10-31 15:40:00,90.53,90.61,90.49,90.52,26181.0,81.0096,81.0812,80.9738,81.0006,26181.0
2017-10-31 15:50:00,90.51,90.6,90.48,90.54,58277.0,80.9917,81.0722,80.9648,81.0185,58277.0
2017-11-01 09:30:00,91.14,91.14,90.72,90.8,10104.0,81.5554,81.5554,81.1796,81.2512,10104.0
2017-11-01 09:40:00,90.86,91.1,90.84,91.09,14141.0,81.3049,81.5196,81.287,81.5107,14141.0
2017-11-01 09:50:00,91.16,91.25,91.0,91.0,8528.0,81.5733,81.6539,81.4301,81.4301,8528.0
2017-11-01 10:00:00,91.01,91.17,91.0,91.06,11119.0,81.4391,81.5823,81.4301,81.4838,11119.0
2017-11-01 10:10:00,91.06,91.18,91.0,91.17,9426.0,81.4838,81.5912,81.4301,81.5823,9426.0
2017-11-01 10:20:00,91.16,91.4,91.15,91.4,13686.0,81.5733,81.7881,81.5644,81.7881,13686.0
2017-11-01 10:30:00,91.4,91.42,91.3,91.39,19074.0,81.7881,81.806,81.6986,81.7791,19074.0
2017-11-01 10:40:00,91.36,91.48,91.35,91.42,10080.0,81.7523,81.8597,81.7433,81.806,10080.0
2017-11-01 10:50:00,91.42,91.65,91.42,91.65,24708.0,81.806,82.0118,81.806,82.0118,24708.0
2017-11-01 11:00:00,91.62,91.74,91.53,91.53,17577.0,81.9849,82.0923,81.9044,81.9044,17577.0
2017-11-01 11:10:00,91.56,91.61,91.5,91.59,11041.0,81.9313,81.976,81.8776,81.9581,11041.0
2017-11-01 11:20:00,91.59,91.67,91.56,91.61,5745.0,81.9581,82.0297,81.9313,81.976,5745.0
2017-11-01 11:30:00,91.58,91.58,91.5,91.5,19653.0,81.9491,81.9491,81.8776,81.8776,19653.0
2017-11-01 11:40:00,91.5,91.51,91.36,91.4,28620.0,81.8776,81.8865,81.7523,81.7881,28620.0
2017-11-01 11:50:00,91.41,91.41,91.18,91.2,7366.0,81.797,81.797,81.5912,81.6091,7366.0
2017-11-01 12:00:00,91.22,91.28,91.2,91.28,6702.0,81.627,81.6807,81.6091,81.6807,6702.0
2017-11-01 12:10:00,91.3,91.32,91.2,91.24,13352.0,81.6986,81.7165,81.6091,81.6449,13352.0
2017-11-01 12:20:00,91.23,91.23,90.88,90.96,35791.0,81.636,81.636,81.3228,81.3944,35791.0
2017-11-01 12:30:00,90.99,91.04,90.98,90.98,3344.0,81.4212,81.4659,81.4122,81.4122,3344.0
2017-11-01 12:40:00,90.98,91.0,90.84,90.84,2800.0,81.4122,81.4301,81.287,81.287,2800.0
2017-11-01 12:50:00,90.86,90.86,90.56,90.59,41431.0,81.3049,81.3049,81.0364,81.0633,41431.0
2017-11-01 13:00:00,90.6,90.62,90.3,90.33,9841.0,81.0722,81.0901,80.8038,80.8306,9841.0
2017-11-01 13:10:00,90.34,90.38,90.2,90.21,11243.0,80.8396,80.8753,80.7143,80.7232,11243.0
2017-11-01 13:20:00,90.23,90.64,90.16,90.59,16759.0,80.7411,81.108,80.6785,81.0633,16759.0
2017-11-01 13:30:00,90.57,90.7,90.45,90.47,4300.0,81.0454,81.1617,80.938,80.9559,4300.0
2017-11-01 13:40:00,90.45,90.63,90.43,90.6,4277.0,80.938,81.0991,80.9201,81.0722,4277.0
2017-11-01 13:50:00,90.6,90.72,90.39,90.72,7281.0,81.0722,81.1796,80.8843,81.1796,7281.0
2017-11-01 14:00:00,90.7,90.7,90.49,90.49,4455.0,81.1617,81.1617,80.9738,80.9738,4455.0
2017-11-01 14:10:00,90.5,90.67,90.48,90.5,17009.0,80.9827,81.1348,80.9648,80.9827,17009.0
2017-11-01 14:20:00,90.5,90.54,90.29,90.33,7578.0,80.9827,81.0185,80.7948,80.8306,7578.0
2017-11-01 14:30:00,90.28,90.57,90.28,90.48,6456.0,80.7859,81.0454,80.7859,80.9648,6456.0
2017-11-01 14:40:00,90.48,90.68,90.48,90.62,23405.0,80.9648,81.1438,80.9648,81.0901,23405.0
2017-11-01 14:50:00,90.59,90.59,90.51,90.54,4287.0,81.0633,81.0633,80.9917,81.0185,4287.0
2017-11-01 15:00:00,90.55,90.61,90.52,90.57,6171.0,81.0275,81.0812,81.0006,81.0454,6171.0
2017-11-01 15:10:00,90.58,90.62,90.54,90.62,7419.0,81.0543,81.0901,81.0185,81.0901,7419.0
2017-11-01 15:20:00,90.61,90.63,90.54,90.55,18033.0,81.0812,81.0991,81.0185,81.0275,18033.0
2017-11-01 15:30:00,90.55,90.6,90.53,90.55,10614.0,81.0275,81.0722,81.0096,81.0275,10614.0
2017-11-01 15:40:00,90.55,90.56,90.4,90.45,37541.0,81.0275,81.0364,80.8932,80.938,37541.0
2017-11-01 15:50:00,90.47,90.55,90.44,90.54,33204.0,80.9559,81.0275,80.929,81.0185,33204.0
2017-11-02 09:30:00,90.33,90.38,90.25,90.25,14191.0,80.8306,80.8753,80.759,80.759,14191.0
2017-11-02 09:40:00,90.25,90.45,90.25,90.37,9162.0,80.759,80.938,80.759,80.8664,9162.0
2017-11-02 09:50:00,90.32,90.52,90.11,90.42,62701.0,80.8217,81.0006,80.6337,80.9111,62701.0
2017-11-02 10:00:00,90.39,90.41,90.06,90.22,19409.0,80.8843,80.9022,80.589,80.7322,19409.0
2017-11-02 10:10:00,90.3,90.3,90.1,90.2,8577.0,80.8038,80.8038,80.6248,80.7143,8577.0
2017-11-02 10:20:00,90.24,90.25,90.1,90.2,5698.0,80.7501,80.759,80.6248,80.7143,5698.0
2017-11-02 10:30:00,90.16,90.26,90.1,90.25,8550.0,80.6785,80.768,80.6248,80.759,8550.0
2017-11-02 10:40:00,90.23,90.6,90.0,90.0,54371.0,80.7411,81.0722,80.5353,80.5353,54371.0
2017-11-02 10:50:00,90.0,90.29,90.0,90.12,10650.0,80.5353,80.7948,80.5353,80.6427,10650.0
2017-11-02 11:00:00,90.1,90.23,90.03,90.21,14517.0,80.6248,80.7411,80.5622,80.7232,14517.0
2017-11-02 11:10:00,90.22,90.28,90.02,90.09,17544.0,80.7322,80.7859,80.5532,80.6158,17544.0
2017-11-02 11:20:00,90.04,90.21,90.01,90.16,10569.0,80.5711,80.7232,80.5443,80.6785,10569.0
2017-11-02 11:30:00,90.16,90.18,90.03,90.06,24346.0,80.6785,80.6964,80.5622,80.589,24346.0
2017-11-02 11:40:00,90.06,90.17,90.03,90.16,11176.0,80.589,80.6874,80.5622,80.6785,11176.0
2017-11-02 11:50:00,90.15,90.22,90.15,90.16,6494.0,80.6695,80.7322,80.6695,80.6785,6494.0
2017-11-02 12:00:00,90.19,90.35,90.18,90.27,7139.0,80.7053,80.8485,80.6964,80.7769,7139.0
2017-11-02 12:10:00,90.29,90.39,90.24,90.25,7381.0,80.7948,80.8843,80.7501,80.759,7381.0
2017-11-02 12:20:00,90.22,90.38,90.16,90.38,7323.0,80.7322,80.8753,80.6785,80.8753,7323.0
2017-11-02 12:30:00,90.32,90.36,90.28,90.31,9521.0,80.8217,80.8574,80.7859,80.8127,9521.0
2017-11-02 12:40:00,90.29,90.42,90.29,90.38,11449.0,80.7948,80.9111,80.7948,80.8753,11449.0
2017-11-02 12:50:00,90.33,90.43,90.32,90.33,5846.0,80.8306,80.9201,80.8217,80.8306,5846.0
2017-11-02 13:00:00,90.35,90.36,90.19,90.33,8495.0,80.8485,80.8574,80.7053,80.8306,8495.0
2017-11-02 13:10:00,90.29,90.33,90.25,90.28,4453.0,80.7948,80.8306,80.759,80.7859,4453.0
2017-11-02 13:20:00,90.28,90.3,90.23,90.25,10519.0,80.7859,80.8038,80.7411,80.759,10519.0
2017-11-02 13:30:00,90.26,90.27,90.03,90.1,18636.0,80.768,80.7769,80.5622,80.6248,18636.0
2017-11-02 13:40:00,90.1,90.12,89.97,90.09,13650.0,80.6248,80.6427,80.5085,80.6158,13650.0
2017-11-02 13:50:00,90.12,90.17,90.04,90.06,8853.0,80.6427,80.6874,80.5711,80.589,8853.0
2017-11-02 14:00:00,90.05,90.32,90.04,90.31,12764.0,80.58,80.8217,80.5711,80.8127,12764.0
2017-11-02 14:10:00,90.32,90.32,90.11,90.12,14267.0,80.8217,80.8217,80.6337,80.6427,14267.0
2017-11-02 14:20:00,90.12,90.29,90.11,90.28,13883.0,80.6427,80.7948,80.6337,80.7859,13883.0
2017-11-02 14:30:00,90.29,90.35,90.22,90.29,24157.0,80.7948,80.8485,80.7322,80.7948,24157.0
2017-11-02 14:40:00,90.28,90.28,90.01,90.12,18974.0,80.7859,80.7859,80.5443,80.6427,18974.0
2017-11-02 14:50:00,90.09,90.2,90.07,90.11,20672.0,80.6158,80.7143,80.5979,80.6337,20672.0
2017-11-02 15:00:00,90.1,90.12,89.91,89.98,19801.0,80.6248,80.6427,80.4548,80.5174,19801.0
2017-11-02 15:10:00,89.95,90.11,89.91,89.91,29044.0,80.4906,80.6337,80.4548,80.4548,29044.0
2017-11-02 15:20:00,89.96,90.0,89.82,89.89,35003.0,80.4995,80.5353,80.3742,80.4369,35003.0
2017-11-02 15:30:00,89.89,90.1,89.87,89.95,33510.0,80.4369,80.6248,80.419,80.4906,33510.0
2017-11-02 15:40:00,90.02,90.27,89.99,90.18,36279.0,80.5532,80.7769,80.5264,80.6964,36279.0
2017-11-02 15:50:00,90.2,90.44,90.02,90.02,78682.0,80.7143,80.929,80.5532,80.5532,78682.0
2017-11-03 09:30:00,91.25,91.52,90.39,91.1,74685.0,81.6539,81.8955,80.8843,81.5196,74685.0
2017-11-03 09:40:00,91.07,92.0,90.79,91.88,46721.0,81.4928,82.325,81.2422,82.2176,46721.0
2017-11-03 09:50:00,91.92,92.43,91.81,92.37,80795.0,82.2534,82.7098,82.155,82.6561,80795.0
2017-11-03 10:00:00,92.38,92.71,92.34,92.51,25173.0,82.665,82.9603,82.6292,82.7813,25173.0
2017-11-03 10:10:00,92.61,92.99,92.52,92.93,25648.0,82.8708,83.2109,82.7903,83.1572,25648.0
2017-11-03 10:20:00,92.92,92.96,92.74,92.93,37947.0,83.1482,83.184,82.9872,83.1572,37947.0
2017-11-03 10:30:00,92.94,93.17,92.79,93.05,41570.0,83.1661,83.3719,83.0319,83.2646,41570.0
2017-11-03 10:40:00,93.04,93.08,92.62,93.08,16694.0,83.2556,83.2914,82.8798,83.2914,16694.0
2017-11-03 10:50:00,93.08,93.5,92.93,93.5,20035.0,83.2914,83.6672,83.1572,83.6672,20035.0
2017-11-03 11:00:00,93.53,94.94,93.44,94.65,118537.0,83.6941,84.9558,83.6135,84.6963,118537.0
2017-11-03 11:10:00,94.59,94.7,94.02,94.37,62835.0,84.6426,84.741,84.1326,84.4457,62835.0
2017-11-03 11:20:00,94.35,94.48,93.86,94.02,45489.0,84.4278,84.5442,83.9894,84.1326,45489.0
2017-11-03 11:30:00,94.08,94.14,93.99,94.03,25696.0,84.1862,84.2399,84.1057,84.1415,25696.0
2017-11-03 11:40:00,94.02,94.27,93.96,94.03,26992.0,84.1326,84.3563,84.0789,84.1415,26992.0
2017-11-03 11:50:00,94.05,94.23,93.97,94.23,25588.0,84.1594,84.3205,84.0878,84.3205,25588.0
2017-11-03 12:00:00,94.2,94.22,93.85,93.85,30597.0,84.2936,84.3115,83.9804,83.9804,30597.0
2017-11-03 12:10:00,93.83,93.87,93.56,93.62,18463.0,83.9625,83.9983,83.7209,83.7746,18463.0
2017-11-03 12:20:00,93.67,93.67,93.38,93.51,20472.0,83.8194,83.8194,83.5599,83.6762,20472.0
2017-11-03 12:30:00,93.5,93.62,93.44,93.5,11763.0,83.6672,83.7746,83.6135,83.6672,11763.0
2017-11-03 12:40:00,93.55,93.74,93.51,93.69,11573.0,83.712,83.882,83.6762,83.8373,11573.0
2017-11-03 12:50:00,93.68,93.74,93.67,93.74,4616.0,83.8283,83.882,83.8194,83.882,4616.0
2017-11-03 13:00:00,93.74,93.79,93.7,93.74,22731.0,83.882,83.9267,83.8462,83.882,22731.0
2017-11-03 13:10:00,93.7,93.78,93.68,93.76,10368.0,83.8462,83.9178,83.8283,83.8999,10368.0
2017-11-03 13:20:00,93.76,94.16,93.71,94.15,14917.0,83.8999,84.2578,83.8552,84.2489,14917.0
2017-11-03 13:30:00,94.15,94.15,93.92,94.0,8584.0,84.2489,84.2489,84.0431,84.1147,8584.0
2017-11-03 13:40:00,93.98,94.0,93.87,93.89,26670.0,84.0968,84.1147,83.9983,84.0162,26670.0
2017-11-03 13:50:00,93.89,93.99,93.82,93.93,15203.0,84.0162,84.1057,83.9536,84.052,15203.0
2017-11-03 14:00:00,93.93,93.98,93.82,93.82,15788.0,84.052,84.0968,83.9536,83.9536,15788.0
2017-11-03 14:10:00,93.84,93.94,93.8,93.93,11156.0,83.9715,84.061,83.9357,84.052,11156.0
2017-11-03 14:20:00,93.92,93.97,93.85,93.89,14151.0,84.0431,84.0878,83.9804,84.0162,14151.0
2017-11-03 14:30:00,93.89,94.04,93.89,94.01,14648.0,84.0162,84.1504,84.0162,84.1236,14648.0
2017-11-03 14:40:00,94.01,94.02,93.92,93.93,16076.0,84.1236,84.1326,84.0431,84.052,16076.0
2017-11-03 14:50:00,93.96,94.16,93.91,94.14,27443.0,84.0789,84.2578,84.0341,84.2399,27443.0
2017-11-03 15:00:00,94.15,94.48,94.06,94.45,49120.0,84.2489,84.5442,84.1683,84.5173,49120.0
2017-11-03 15:10:00,94.45,94.6,94.42,94.46,31135.0,84.5173,84.6516,84.4905,84.5263,31135.0
2017-11-03 15:20:00,94.5,94.56,94.43,94.49,19492.0,84.5621,84.6158,84.4994,84.5531,19492.0
2017-11-03 15:30:00,94.5,94.51,94.26,94.39,52507.0,84.5621,84.571,84.3473,84.4636,52507.0
2017-11-03 15:40:00,94.37,94.44,94.23,94.37,83956.0,84.4457,84.5084,84.3205,84.4457,83956.0
2017-11-03 15:50:00,94.38,94.39,94.17,94.26,83555.0,84.4547,84.4636,84.2668,84.3473,83555.0
2017-11-06 09:30:00,94.02,94.06,93.04,93.04,52575.0,84.1326,84.1683,83.2556,83.2556,52575.0
2017-11-06 09:40:00,93.12,93.17,92.48,92.94,76172.0,83.3272,83.3719,82.7545,83.1661,76172.0
2017-11-06 09:50:00,92.96,93.14,92.89,92.97,52704.0,83.184,83.3451,83.1214,83.193,52704.0
2017-11-06 10:00:00,92.99,93.08,92.91,93.0,75328.0,83.2109,83.2914,83.1393,83.2198,75328.0
2017-11-06 10:10:00,93.02,93.04,92.9,92.98,72611.0,83.2377,83.2556,83.1303,83.2019,72611.0
2017-11-06 10:20:00,92.94,93.07,92.94,92.96,23475.0,83.1661,83.2825,83.1661,83.184,23475.0
2017-11-06 10:30:00,92.97,93.02,92.32,92.82,28457.0,83.193,83.2377,82.6113,83.0587,28457.0
2017-11-06 10:40:00,92.78,92.96,92.75,92.96,21727.0,83.023,83.184,82.9961,83.184,21727.0
2017-11-06 10:50:00,92.94,92.94,92.76,92.82,17453.0,83.1661,83.1661,83.0051,83.0587,17453.0
2017-11-06 11:00:00,92.85,92.97,92.79,92.81,11910.0,83.0856,83.193,83.0319,83.0498,11910.0
2017-11-06 11:10:00,92.83,92.94,92.81,92.9,8552.0,83.0677,83.1661,83.0498,83.1303,8552.0
2017-11-06 11:20:00,92.88,92.98,92.79,92.83,6489.0,83.1124,83.2019,83.0319,83.0677,6489.0
2017-11-06 11:30:00,92.82,93.0,92.78,92.95,14531.0,83.0587,83.2198,83.023,83.1751,14531.0
2017-11-06 11:40:00,92.95,92.96,92.82,92.82,6682.0,83.1751,83.184,83.0587,83.0587,6682.0
2017-11-06 11:50:00,92.81,92.81,92.57,92.75,21439.0,83.0498,83.0498,82.835,82.9961,21439.0
2017-11-06 12:00:00,92.76,92.82,92.61,92.68,15259.0,83.0051,83.0587,82.8708,82.9335,15259.0
2017-11-06 12:10:00,92.68,92.82,92.58,92.65,19716.0,82.9335,83.0587,82.844,82.9066,19716.0
2017-11-06 12:20:00,92.66,92.86,92.65,92.81,20811.0,82.9156,83.0945,82.9066,83.0498,20811.0
2017-11-06 12:30:00,92.81,92.81,92.69,92.69,37071.0,83.0498,83.0498,82.9424,82.9424,37071.0
2017-11-06 12:40:00,92.64,92.64,92.23,92.45,20999.0,82.8977,82.8977,82.5308,82.7277,20999.0
2017-11-06 12:50:00,92.5,92.51,92.33,92.47,37914.0,82.7724,82.7813,82.6203,82.7456,37914.0
2017-11-06 13:00:00,92.47,92.5,92.44,92.5,18995.0,82.7456,82.7724,82.7187,82.7724,18995.0
2017-11-06 13:10:00,92.49,92.51,92.42,92.47,47422.0,82.7635,82.7813,82.7008,82.7456,47422.0
2017-11-06 13:20:00,92.46,92.55,92.41,92.41,27287.0,82.7366,82.8171,82.6919,82.6919,27287.0
2017-11-06 13:30:00,92.41,92.63,92.41,92.53,17967.0,82.6919,82.8887,82.6919,82.7992,17967.0
2017-11-06 13:40:00,92.5,92.59,92.45,92.56,21451.0,82.7724,82.8529,82.7277,82.8261,21451.0
2017-11-06 13:50:00,92.55,92.6,92.44,92.52,9320.0,82.8171,82.8619,82.7187,82.7903,9320.0
2017-11-06 14:00:00,92.5,92.5,92.22,92.22,11848.0,82.7724,82.7724,82.5218,82.5218,11848.0
2017-11-06 14:10:00,92.24,92.29,92.19,92.22,17805.0,82.5397,82.5845,82.495,82.5218,17805.0
2017-11-06 14:20:00,92.22,92.39,92.21,92.3,19663.0,82.5218,82.674,82.5129,82.5934,19663.0
2017-11-06 14:30:00,92.31,92.34,92.27,92.31,9598.0,82.6024,82.6292,82.5666,82.6024,9598.0
2017-11-06 14:40:00,92.32,92.52,92.31,92.32,42559.0,82.6113,82.7903,82.6024,82.6113,42559.0
2017-11-06 14:50:00,92.33,92.42,92.24,92.3,20366.0,82.6203,82.7008,82.5397,82.5934,20366.0
2017-11-06 15:00:00,92.28,92.54,92.28,92.53,25505.0,82.5755,82.8082,82.5755,82.7992,25505.0
2017-11-06 15:10:00,92.51,92.61,92.46,92.6,22944.0,82.7813,82.8708,82.7366,82.8619,22944.0
2017-11-06 15:20:00,92.61,92.62,92.51,92.57,19077.0,82.8708,82.8798,82.7813,82.835,19077.0
2017-11-06 15:30:00,92.56,92.74,92.55,92.56,25198.0,82.8261,82.9872,82.8171,82.8261,25198.0
2017-11-06 15:40:00,92.57,92.65,92.5,92.54,25287.0,82.835,82.9066,82.7724,82.8082,25287.0
2017-11-06 15:50:00,92.54,92.54,92.42,92.45,49430.0,82.8082,82.8082,82.7008,82.7277,49430.0
2017-11-07 09:30:00,92.4,92.4,92.05,92.27,11413.0,82.6829,82.6829,82.3697,82.5666,11413.0
2017-11-07 09:40:00,92.33,92.57,92.33,92.39,7023.0,82.6203,82.835,82.6203,82.674,7023.0
2017-11-07 09:50:00,92.36,92.36,92.14,92.15,1898.0,82.6471,82.6471,82.4503,82.4592,1898.0
2017-11-07 10:00:00,92.14,92.19,92.05,92.18,7247.0,82.4503,82.495,82.3697,82.4861,7247.0
2017-11-07 10:10:00,92.18,92.19,92.04,92.08,11319.0,82.4861,82.495,82.3608,82.3966,11319.0
2017-11-07 10:20:00,92.1,92.42,92.05,92.28,23676.0,82.4145,82.7008,82.3697,82.5755,23676.0
2017-11-07 10:30:00,92.33,92.33,92.0,92.07,5136.0,82.6203,82.6203,82.325,82.3876,5136.0
2017-11-07 10:40:00,92.07,92.17,91.97,92.02,19777.0,82.3876,82.4771,82.2981,82.3429,19777.0
2017-11-07 10:50:00,92.05,92.14,92.03,92.06,7532.0,82.3697,82.4503,82.3518,82.3787,7532.0
2017-11-07 11:00:00,92.1,92.36,92.06,92.36,4700.0,82.4145,82.6471,82.3787,82.6471,4700.0
2017-11-07 11:10:00,92.35,92.35,92.14,92.14,4601.0,82.6382,82.6382,82.4503,82.4503,4601.0
2017-11-07 11:20:00,92.12,92.21,92.12,92.17,6050.0,82.4324,82.5129,82.4324,82.4771,6050.0
2017-11-07 11:30:00,92.2,92.21,91.98,92.03,6991.0,82.5039,82.5129,82.3071,82.3518,6991.0
2017-11-07 11:40:00,92.01,92.05,91.98,92.04,10494.0,82.3339,82.3697,82.3071,82.3608,10494.0
2017-11-07 11:50:00,92.0,92.06,91.93,92.02,32722.0,82.325,82.3787,82.2623,82.3429,32722.0
2017-11-07 12:00:00,92.0,92.08,92.0,92.03,7770.0,82.325,82.3966,82.325,82.3518,7770.0
2017-11-07 12:10:00,92.04,92.06,91.96,91.97,8701.0,82.3608,82.3787,82.2892,82.2981,8701.0
2017-11-07 12:20:00,92.01,92.36,91.97,92.34,12501.0,82.3339,82.6471,82.2981,82.6292,12501.0
2017-11-07 12:30:00,92.36,92.59,92.31,92.56,12927.0,82.6471,82.8529,82.6024,82.8261,12927.0
2017-11-07 12:40:00,92.58,92.63,92.49,92.54,9015.0,82.844,82.8887,82.7635,82.8082,9015.0
2017-11-07 12:50:00,92.55,92.64,92.55,92.62,11289.0,82.8171,82.8977,82.8171,82.8798,11289.0
2017-11-07 13:00:00,92.62,92.65,92.37,92.51,4851.0,82.8798,82.9066,82.6561,82.7813,4851.0
2017-11-07 13:10:00,92.48,92.54,92.46,92.48,4429.0,82.7545,82.8082,82.7366,82.7545,4429.0
2017-11-07 13:20:00,92.49,92.49,92.37,92.38,3068.0,82.7635,82.7635,82.6561,82.665,3068.0
2017-11-07 13:30:00,92.39,92.44,92.22,92.26,12274.0,82.674,82.7187,82.5218,82.5576,12274.0
2017-11-07 13:40:00,92.29,92.4,92.28,92.4,3658.0,82.5845,82.6829,82.5755,82.6829,3658.0
2017-11-07 13:50:00,92.4,92.4,92.13,92.14,8537.0,82.6829,82.6829,82.4413,82.4503,8537.0
2017-11-07 14:00:00,92.15,92.16,91.78,91.88,16540.0,82.4592,82.4682,82.1281,82.2176,16540.0
2017-11-07 14:10:00,91.88,91.98,91.68,91.8,14886.0,82.2176,82.3071,82.0386,82.146,14886.0
2017-11-07 14:20:00,91.83,91.97,91.83,91.96,5570.0,82.1729,82.2981,82.1729,82.2892,5570.0
2017-11-07 14:30:00,91.94,92.04,91.9,92.02,8919.0,82.2713,82.3608,82.2355,82.3429,8919.0
2017-11-07 14:40:00,92.03,92.07,91.9,91.94,11751.0,82.3518,82.3876,82.2355,82.2713,11751.0
2017-11-07 14:50:00,91.94,92.08,91.94,92.08,10268.0,82.2713,82.3966,82.2713,82.3966,10268.0
2017-11-07 15:00:00,92.07,92.09,91.99,92.08,10106.0,82.3876,82.4055,82.316,82.3966,10106.0
2017-11-07 15:10:00,92.08,92.08,92.0,92.06,15304.0,82.3966,82.3966,82.325,82.3787,15304.0
2017-11-07 15:20:00,92.07,92.07,91.99,92.0,16000.0,82.3876,82.3876,82.316,82.325,16000.0
2017-11-07 15:30:00,92.01,92.24,92.01,92.24,19817.0,82.3339,82.5397,82.3339,82.5397,19817.0
2017-11-07 15:40:00,92.24,92.24,92.01,92.07,28915.0,82.5397,82.5397,82.3339,82.3876,28915.0
2017-11-07 15:50:00,92.1,92.13,92.06,92.11,38032.0,82.4145,82.4413,82.3787,82.4234,38032.0
2017-11-08 09:30:00,91.99,92.1,91.4,91.6,30054.0,82.316,82.4145,81.7881,81.967,30054.0
2017-11-08 09:40:00,91.61,91.8,91.46,91.75,15991.0,81.976,82.146,81.8418,82.1013,15991.0
2017-11-08 09:50:00,91.69,91.7,91.5,91.63,17083.0,82.0476,82.0565,81.8776,81.9939,17083.0
2017-11-08 10:00:00,91.65,91.99,91.65,91.92,11121.0,82.0118,82.316,82.0118,82.2534,11121.0
2017-11-08 10:10:00,91.92,92.25,91.91,92.22,14546.0,82.2534,82.5487,82.2444,82.5218,14546.0
2017-11-08 10:20:00,92.19,92.27,92.17,92.26,6081.0,82.495,82.5666,82.4771,82.5576,6081.0
2017-11-08 10:30:00,92.27,92.27,92.04,92.16,10328.0,82.5666,82.5666,82.3608,82.4682,10328.0
2017-11-08 10:40:00,92.18,92.24,92.13,92.24,6115.0,82.4861,82.5397,82.4413,82.5397,6115.0
2017-11-08 10:50:00,92.28,92.49,92.28,92.41,17465.0,82.5755,82.7635,82.5755,82.6919,17465.0
2017-11-08 11:00:00,92.38,92.39,92.28,92.31,4235.0,82.665,82.674,82.5755,82.6024,4235.0
2017-11-08 11:10:00,92.31,92.47,92.28,92.44,10090.0,82.6024,82.7456,82.5755,82.7187,10090.0
2017-11-08 11:20:00,92.46,92.67,92.34,92.67,12647.0,82.7366,82.9245,82.6292,82.9245,12647.0
2017-11-08 11:30:00,92.69,92.69,92.49,92.54,6285.0,82.9424,82.9424,82.7635,82.8082,6285.0
2017-11-08 11:40:00,92.52,92.59,92.47,92.54,5741.0,82.7903,82.8529,82.7456,82.8082,5741.0
2017-11-08 11:50:00,92.53,92.56,92.44,92.54,3744.0,82.7992,82.8261,82.7187,82.8082,3744.0
2017-11-08 12:00:00,92.55,92.58,92.43,92.51,5823.0,82.8171,82.844,82.7098,82.7813,5823.0
2017-11-08 12:10:00,92.48,92.52,92.44,92.46,6179.0,82.7545,82.7903,82.7187,82.7366,6179.0
2017-11-08 12:20:00,92.49,92.54,92.45,92.54,7175.0,82.7635,82.8082,82.7277,82.8082,7175.0
2017-11-08 12:30:00,92.56,92.73,92.56,92.63,4862.0,82.8261,82.9782,82.8261,82.8887,4862.0
2017-11-08 12:40:00,92.67,92.72,92.66,92.72,4858.0,82.9245,82.9693,82.9156,82.9693,4858.0
2017-11-08 12:50:00,92.7,92.81,92.69,92.76,5095.0,82.9514,83.0498,82.9424,83.0051,5095.0
2017-11-08 13:00:00,92.76,92.85,92.67,92.68,4509.0,83.0051,83.0856,82.9245,82.9335,4509.0
2017-11-08 13:10:00,92.69,92.72,92.64,92.67,7470.0,82.9424,82.9693,82.8977,82.9245,7470.0
2017-11-08 13:20:00,92.66,92.84,92.65,92.84,5553.0,82.9156,83.0766,82.9066,83.0766,5553.0
2017-11-08 13:30:00,92.85,92.9,92.81,92.9,5603.0,83.0856,83.1303,83.0498,83.1303,5603.0
2017-11-08 13:40:00,92.89,92.98,92.85,92.94,13827.0,83.1214,83.2019,83.0856,83.1661,13827.0
2017-11-08 13:50:00,92.94,93.08,92.93,93.05,10885.0,83.1661,83.2914,83.1572,83.2646,10885.0
2017-11-08 14:00:00,93.08,93.09,92.93,93.05,10958.0,83.2914,83.3004,83.1572,83.2646,10958.0
2017-11-08 14:10:00,93.04,93.11,92.91,92.99,11254.0,83.2556,83.3182,83.1393,83.2109,11254.0
2017-11-08 14:20:00,92.97,93.05,92.93,93.0,11801.0,83.193,83.2646,83.1572,83.2198,11801.0
2017-11-08 14:30:00,93.0,93.11,92.94,93.01,12300.0,83.2198,83.3182,83.1661,83.2288,12300.0
2017-11-08 14:40:00,93.01,93.09,92.96,93.06,9626.0,83.2288,83.3004,83.184,83.2735,9626.0
2017-11-08 14:50:00,93.03,93.05,92.93,92.94,10911.0,83.2467,83.2646,83.1572,83.1661,10911.0
2017-11-08 15:00:00,92.94,93.04,92.71,92.71,14760.0,83.1661,83.2556,82.9603,82.9603,14760.0
2017-11-08 15:10:00,92.77,92.94,92.7,92.89,15261.0,83.014,83.1661,82.9514,83.1214,15261.0
2017-11-08 15:20:00,92.9,92.9,92.72,92.79,18006.0,83.1303,83.1303,82.9693,83.0319,18006.0
2017-11-08 15:30:00,92.8,92.84,92.67,92.76,24142.0,83.0408,83.0766,82.9245,83.0051,24142.0
2017-11-08 15:40:00,92.76,92.83,92.56,92.59,31126.0,83.0051,83.0677,82.8261,82.8529,31126.0
2017-11-08 15:50:00,92.61,92.66,92.56,92.66,53260.0,82.8708,82.9156,82.8261,82.9156,53260.0
2017-11-09 09:30:00,92.0,92.06,91.36,91.9,12681.0,82.325,82.3787,81.7523,82.2355,12681.0
2017-11-09 09:40:00,91.74,91.78,91.39,91.62,9480.0,82.0923,82.1281,81.7791,81.9849,9480.0
2017-11-09 09:50:00,91.7,91.94,91.57,91.78,16130.0,82.0565,82.2713,81.9402,82.1281,16130.0
2017-11-09 10:00:00,91.77,92.06,91.77,92.06,14814.0,82.1192,82.3787,82.1192,82.3787,14814.0
2017-11-09 10:10:00,91.99,92.0,91.75,91.79,12188.0,82.316,82.325,82.1013,82.1371,12188.0
2017-11-09 10:20:00,91.83,91.93,91.76,91.82,7729.0,82.1729,82.2623,82.1102,82.1639,7729.0
2017-11-09 10:30:00,91.86,91.99,91.74,91.85,33843.0,82.1997,82.316,82.0923,82.1908,33843.0
2017-11-09 10:40:00,91.84,91.99,91.77,91.92,7940.0,82.1818,82.316,82.1192,82.2534,7940.0
2017-11-09 10:50:00,91.97,92.11,91.96,92.09,19683.0,82.2981,82.4234,82.2892,82.4055,19683.0
2017-11-09 11:00:00,92.09,92.09,91.99,92.07,10635.0,82.4055,82.4055,82.316,82.3876,10635.0
2017-11-09 11:10:00,92.06,92.06,91.93,91.95,11679.0,82.3787,82.3787,82.2623,82.2802,11679.0
2017-11-09 11:20:00,91.97,91.99,91.76,91.85,11150.0,82.2981,82.316,82.1102,82.1908,11150.0
2017-11-09 11:30:00,91.92,92.02,91.86,91.95,9346.0,82.2534,82.3429,82.1997,82.2802,9346.0
2017-11-09 11:40:00,91.9,92.07,91.86,92.03,12298.0,82.2355,82.3876,82.1997,82.3518,12298.0
2017-11-09 11:50:00,92.0,92.04,91.79,91.84,15596.0,82.325,82.3608,82.1371,82.1818,15596.0
2017-11-09 12:00:00,91.8,91.84,91.67,91.69,9162.0,82.146,82.1818,82.0297,82.0476,9162.0
2017-11-09 12:10:00,91.65,91.72,91.53,91.59,11213.0,82.0118,82.0744,81.9044,81.9581,11213.0
2017-11-09 12:20:00,91.59,91.65,91.48,91.49,8013.0,81.9581,82.0118,81.8597,81.8686,8013.0
2017-11-09 12:30:00,91.5,91.76,91.42,91.66,9841.0,81.8776,82.1102,81.806,82.0207,9841.0
2017-11-09 12:40:00,91.66,91.66,91.41,91.5,9709.0,82.0207,82.0207,81.797,81.8776,9709.0
2017-11-09 12:50:00,91.54,91.66,91.51,91.58,5284.0,81.9134,82.0207,81.8865,81.9491,5284.0
2017-11-09 13:00:00,91.62,91.66,91.51,91.57,6729.0,81.9849,82.0207,81.8865,81.9402,6729.0
2017-11-09 13:10:00,91.58,91.63,91.57,91.58,5084.0,81.9491,81.9939,81.9402,81.9491,5084.0
2017-11-09 13:20:00,91.58,91.68,91.58,91.64,4411.0,81.9491,82.0386,81.9491,82.0028,4411.0
2017-11-09 13:30:00,91.63,91.66,91.54,91.57,7080.0,81.9939,82.0207,81.9134,81.9402,7080.0
2017-11-09 13:40:00,91.56,91.56,91.51,91.53,1800.0,81.9313,81.9313,81.8865,81.9044,1800.0
2017-11-09 13:50:00,91.5,91.5,91.26,91.34,9331.0,81.8776,81.8776,81.6628,81.7344,9331.0
2017-11-09 14:00:00,91.38,91.47,91.37,91.46,9477.0,81.7702,81.8507,81.7612,81.8418,9477.0
2017-11-09 14:10:00,91.47,91.48,91.43,91.45,5681.0,81.8507,81.8597,81.8149,81.8328,5681.0
2017-11-09 14:20:00,91.45,91.46,91.42,91.42,6883.0,81.8328,81.8418,81.806,81.806,6883.0
2017-11-09 14:30:00,91.45,91.46,91.36,91.43,8586.0,81.8328,81.8418,81.7523,81.8149,8586.0
2017-11-09 14:40:00,91.45,91.46,91.41,91.43,5493.0,81.8328,81.8418,81.797,81.8149,5493.0
2017-11-09 14:50:00,91.46,91.48,91.41,91.43,6889.0,81.8418,81.8597,81.797,81.8149,6889.0
2017-11-09 15:00:00,91.44,91.58,91.43,91.58,6671.0,81.8239,81.9491,81.8149,81.9491,6671.0
2017-11-09 15:10:00,91.57,91.63,91.54,91.57,11329.0,81.9402,81.9939,81.9134,81.9402,11329.0
2017-11-09 15:20:00,91.58,91.61,91.55,91.56,9147.0,81.9491,81.976,81.9223,81.9313,9147.0
2017-11-09 15:30:00,91.56,91.75,91.55,91.75,20036.0,81.9313,82.1013,81.9223,82.1013,20036.0
2017-11-09 15:40:00,91.78,91.78,91.6,91.64,28012.0,82.1281,82.1281,81.967,82.0028,28012.0
2017-11-09 15:50:00,91.65,91.69,91.59,91.62,45490.0,82.0118,82.0476,81.9581,81.9849,45490.0
2017-11-10 09:30:00,91.28,91.46,91.01,91.46,14884.0,81.6807,81.8418,81.4391,81.8418,14884.0
2017-11-10 09:40:00,91.57,91.76,91.54,91.58,23968.0,81.9402,82.1102,81.9134,81.9491,23968.0
2017-11-10 09:50:00,91.56,91.86,91.44,91.84,6842.0,81.9313,82.1997,81.8239,82.1818,6842.0
2017-11-10 10:00:00,91.88,92.0,91.51,91.67,9500.0,82.2176,82.325,81.8865,82.0297,9500.0
2017-11-10 10:10:00,91.64,91.7,91.58,91.63,5823.0,82.0028,82.0565,81.9491,81.9939,5823.0
2017-11-10 10:20:00,91.68,91.74,91.52,91.52,3338.0,82.0386,82.0923,81.8955,81.8955,3338.0
2017-11-10 10:30:00,91.49,91.49,91.31,91.31,8816.0,81.8686,81.8686,81.7075,81.7075,8816.0
2017-11-10 10:40:00,91.37,91.38,91.16,91.26,11862.0,81.7612,81.7702,81.5733,81.6628,11862.0
2017-11-10 10:50:00,91.32,91.32,91.21,91.27,5603.0,81.7165,81.7165,81.6181,81.6717,5603.0
2017-11-10 11:00:00,91.25,91.38,91.2,91.33,6306.0,81.6539,81.7702,81.6091,81.7254,6306.0
2017-11-10 11:10:00,91.36,91.36,91.28,91.33,4650.0,81.7523,81.7523,81.6807,81.7254,4650.0
2017-11-10 11:20:00,91.33,91.33,91.22,91.22,4503.0,81.7254,81.7254,81.627,81.627,4503.0
2017-11-10 11:30:00,91.27,91.4,91.27,91.36,8403.0,81.6717,81.7881,81.6717,81.7523,8403.0
2017-11-10 11:40:00,91.34,91.38,91.3,91.3,2824.0,81.7344,81.7702,81.6986,81.6986,2824.0
2017-11-10 11:50:00,91.31,91.34,91.1,91.27,13168.0,81.7075,81.7344,81.5196,81.6717,13168.0
2017-11-10 12:00:00,91.27,91.3,91.18,91.22,6946.0,81.6717,81.6986,81.5912,81.627,6946.0
2017-11-10 12:10:00,91.22,91.22,91.12,91.13,6630.0,81.627,81.627,81.5375,81.5465,6630.0
2017-11-10 12:20:00,91.16,91.26,91.16,91.24,6562.0,81.5733,81.6628,81.5733,81.6449,6562.0
2017-11-10 12:30:00,91.23,91.24,91.18,91.23,5900.0,81.636,81.6449,81.5912,81.636,5900.0
2017-11-10 12:40:00,91.27,91.3,91.23,91.23,5336.0,81.6717,81.6986,81.636,81.636,5336.0
2017-11-10 12:50:00,91.24,91.26,91.21,91.21,6336.0,81.6449,81.6628,81.6181,81.6181,6336.0
2017-11-10 13:00:00,91.22,91.24,91.1,91.19,9919.0,81.627,81.6449,81.5196,81.6002,9919.0
2017-11-10 13:10:00,91.21,91.26,91.18,91.18,6107.0,81.6181,81.6628,81.5912,81.5912,6107.0
2017-11-10 13:20:00,91.19,91.21,91.16,91.21,4283.0,81.6002,81.6181,81.5733,81.6181,4283.0
2017-11-10 13:30:00,91.22,91.35,91.21,91.21,9458.0,81.627,81.7433,81.6181,81.6181,9458.0
2017-11-10 13:40:00,91.22,91.26,91.15,91.24,7396.0,81.627,81.6628,81.5644,81.6449,7396.0
2017-11-10 13:50:00,91.23,91.29,91.22,91.22,7437.0,81.636,81.6896,81.627,81.627,7437.0
2017-11-10 14:00:00,91.22,91.25,91.14,91.15,10974.0,81.627,81.6539,81.5554,81.5644,10974.0
2017-11-10 14:10:00,91.15,91.2,91.14,91.14,6228.0,81.5644,81.6091,81.5554,81.5554,6228.0
2017-11-10 14:20:00,91.16,91.21,91.15,91.17,9678.0,81.5733,81.6181,81.5644,81.5823,9678.0
2017-11-10 14:30:00,91.18,91.26,91.18,91.25,7755.0,81.5912,81.6628,81.5912,81.6539,7755.0
2017-11-10 14:40:00,91.26,91.27,91.14,91.15,25693.0,81.6628,81.6717,81.5554,81.5644,25693.0
2017-11-10 14:50:00,91.15,91.2,91.14,91.19,6271.0,81.5644,81.6091,81.5554,81.6002,6271.0
2017-11-10 15:00:00,91.18,91.24,91.13,91.15,9349.0,81.5912,81.6449,81.5465,81.5644,9349.0
2017-11-10 15:10:00,91.15,91.16,91.11,91.15,11102.0,81.5644,81.5733,81.5286,81.5644,11102.0
2017-11-10 15:20:00,91.14,91.16,91.12,91.16,9372.0,81.5554,81.5733,81.5375,81.5733,9372.0
2017-11-10 15:30:00,91.15,91.21,91.14,91.18,20053.0,81.5644,81.6181,81.5554,81.5912,20053.0
2017-11-10 15:40:00,91.18,91.18,91.0,91.08,38168.0,81.5912,81.5912,81.4301,81.5017,38168.0
2017-11-10 15:50:00,91.09,91.15,91.05,91.07,42079.0,81.5107,81.5644,81.4749,81.4928,42079.0
2017-11-13 09:30:00,90.6,91.76,90.6,91.55,29358.0,81.0722,82.1102,81.0722,81.9223,29358.0
2017-11-13 09:40:00,91.39,91.42,90.87,91.0,46385.0,81.7791,81.806,81.3138,81.4301,46385.0
2017-11-13 09:50:00,91.04,91.28,90.93,90.97,33828.0,81.4659,81.6807,81.3675,81.4033,33828.0
2017-11-13 10:00:00,91.06,91.28,91.0,91.1,24424.0,81.4838,81.6807,81.4301,81.5196,24424.0
2017-11-13 10:10:00,91.1,91.34,90.97,91.08,16266.0,81.5196,81.7344,81.4033,81.5017,16266.0
2017-11-13 10:20:00,91.02,91.16,91.0,91.1,11488.0,81.448,81.5733,81.4301,81.5196,11488.0
2017-11-13 10:30:00,91.08,91.12,91.01,91.02,13386.0,81.5017,81.5375,81.4391,81.448,13386.0
2017-11-13 10:40:00,91.02,91.12,91.0,91.0,13856.0,81.448,81.5375,81.4301,81.4301,13856.0
2017-11-13 10:50:00,91.0,91.07,90.93,91.07,17681.0,81.4301,81.4928,81.3675,81.4928,17681.0
2017-11-13 11:00:00,91.06,91.25,90.9,91.22,29677.0,81.4838,81.6539,81.3407,81.627,29677.0
2017-11-13 11:10:00,91.23,91.54,91.21,91.54,20598.0,81.636,81.9134,81.6181,81.9134,20598.0
2017-11-13 11:20:00,91.54,91.57,91.47,91.47,15896.0,81.9134,81.9402,81.8507,81.8507,15896.0
2017-11-13 11:30:00,91.48,91.5,91.16,91.16,10209.0,81.8597,81.8776,81.5733,81.5733,10209.0
2017-11-13 11:40:00,91.13,91.22,91.06,91.2,14414.0,81.5465,81.627,81.4838,81.6091,14414.0
2017-11-13 11:50:00,91.2,91.32,91.17,91.32,3934.0,81.6091,81.7165,81.5823,81.7165,3934.0
2017-11-13 12:00:00,91.34,91.45,91.3,91.45,8013.0,81.7344,81.8328,81.6986,81.8328,8013.0
2017-11-13 12:10:00,91.47,91.51,91.43,91.43,5363.0,81.8507,81.8865,81.8149,81.8149,5363.0
2017-11-13 12:20:00,91.43,91.43,91.27,91.34,6257.0,81.8149,81.8149,81.6717,81.7344,6257.0
2017-11-13 12:30:00,91.3,91.34,91.29,91.31,3820.0,81.6986,81.7344,81.6896,81.7075,3820.0
2017-11-13 12:40:00,91.33,91.37,91.24,91.25,10357.0,81.7254,81.7612,81.6449,81.6539,10357.0
2017-11-13 12:50:00,91.27,91.29,91.21,91.29,4261.0,81.6717,81.6896,81.6181,81.6896,4261.0
2017-11-13 13:00:00,91.27,91.31,91.23,91.24,10834.0,81.6717,81.7075,81.636,81.6449,10834.0
2017-11-13 13:10:00,91.26,91.3,91.19,91.2,8108.0,81.6628,81.6986,81.6002,81.6091,8108.0
2017-11-13 13:20:00,91.21,91.28,91.19,91.28,9770.0,81.6181,81.6807,81.6002,81.6807,9770.0
2017-11-13 13:30:00,91.28,91.46,91.27,91.46,4331.0,81.6807,81.8418,81.6717,81.8418,4331.0
2017-11-13 13:40:00,91.48,91.57,91.46,91.5,8600.0,81.8597,81.9402,81.8418,81.8776,8600.0
2017-11-13 13:50:00,91.53,91.55,91.44,91.47,7163.0,81.9044,81.9223,81.8239,81.8507,7163.0
2017-11-13 14:00:00,91.5,91.59,91.49,91.59,10268.0,81.8776,81.9581,81.8686,81.9581,10268.0
2017-11-13 14:10:00,91.56,91.62,91.54,91.61,4845.0,81.9313,81.9849,81.9134,81.976,4845.0
2017-11-13 14:20:00,91.62,91.73,91.6,91.73,11515.0,81.9849,82.0834,81.967,82.0834,11515.0
2017-11-13 14:30:00,91.75,91.76,91.68,91.69,8892.0,82.1013,82.1102,82.0386,82.0476,8892.0
2017-11-13 14:40:00,91.69,91.69,91.56,91.56,8100.0,82.0476,82.0476,81.9313,81.9313,8100.0
2017-11-13 14:50:00,91.58,91.6,91.56,91.57,13890.0,81.9491,81.967,81.9313,81.9402,13890.0
2017-11-13 15:00:00,91.58,91.62,91.48,91.5,8709.0,81.9491,81.9849,81.8597,81.8776,8709.0
2017-11-13 15:10:00,91.51,91.52,91.47,91.5,12215.0,81.8865,81.8955,81.8507,81.8776,12215.0
2017-11-13 15:20:00,91.5,91.55,91.49,91.54,9914.0,81.8776,81.9223,81.8686,81.9134,9914.0
2017-11-13 15:30:00,91.54,91.59,91.51,91.53,20575.0,81.9134,81.9581,81.8865,81.9044,20575.0
2017-11-13 15:40:00,91.52,91.54,91.38,91.39,26433.0,81.8955,81.9134,81.7702,81.7791,26433.0
2017-11-13 15:50:00,91.4,91.45,91.34,91.37,49897.0,81.7881,81.8328,81.7344,81.7612,49897.0
2017-11-14 09:30:00,90.87,91.06,90.63,90.74,26173.0,81.3138,81.4838,81.0991,81.1975,26173.0
2017-11-14 09:40:00,90.75,91.01,90.75,90.89,15109.0,81.2064,81.4391,81.2064,81.3317,15109.0
2017-11-14 09:50:00,90.91,91.01,90.76,90.79,25428.0,81.3496,81.4391,81.2154,81.2422,25428.0
2017-11-14 10:00:00,90.83,90.83,90.35,90.41,41496.0,81.278,81.278,80.8485,80.9022,41496.0
2017-11-14 10:10:00,90.39,90.42,90.25,90.32,26717.0,80.8843,80.9111,80.759,80.8217,26717.0
2017-11-14 10:20:00,90.31,90.61,90.31,90.61,13525.0,80.8127,81.0812,80.8127,81.0812,13525.0
2017-11-14 10:30:00,90.58,90.65,90.49,90.63,15569.0,81.0543,81.117,80.9738,81.0991,15569.0
2017-11-14 10:40:00,90.64,90.8,90.61,90.74,13962.0,81.108,81.2512,81.0812,81.1975,13962.0
2017-11-14 10:50:00,90.74,90.91,90.72,90.89,11494.0,81.1975,81.3496,81.1796,81.3317,11494.0
2017-11-14 11:00:00,90.87,91.01,90.84,90.97,9053.0,81.3138,81.4391,81.287,81.4033,9053.0
2017-11-14 11:10:00,91.0,91.04,90.97,91.01,6681.0,81.4301,81.4659,81.4033,81.4391,6681.0
2017-11-14 11:20:00,90.99,91.0,90.89,90.93,5493.0,81.4212,81.4301,81.3317,81.3675,5493.0
2017-11-14 11:30:00,90.96,91.05,90.94,91.03,4372.0,81.3944,81.4749,81.3765,81.457,4372.0
2017-11-14 11:40:00,91.02,91.08,90.98,91.01,9983.0,81.448,81.5017,81.4122,81.4391,9983.0
2017-11-14 11:50:00,91.02,91.08,91.0,91.06,10684.0,81.448,81.5017,81.4301,81.4838,10684.0
2017-11-14 12:00:00,91.06,91.1,90.98,90.98,10954.0,81.4838,81.5196,81.4122,81.4122,10954.0
2017-11-14 12:10:00,90.96,90.96,90.78,90.82,8952.0,81.3944,81.3944,81.2333,81.2691,8952.0
2017-11-14 12:20:00,90.83,90.89,90.79,90.84,4970.0,81.278,81.3317,81.2422,81.287,4970.0
2017-11-14 12:30:00,90.84,90.89,90.78,90.79,13138.0,81.287,81.3317,81.2333,81.2422,13138.0
2017-11-14 12:40:00,90.8,90.81,90.75,90.8,5748.0,81.2512,81.2601,81.2064,81.2512,5748.0
2017-11-14 12:50:00,90.8,90.84,90.73,90.84,13098.0,81.2512,81.287,81.1885,81.287,13098.0
2017-11-14 13:00:00,90.83,90.88,90.77,90.88,2147.0,81.278,81.3228,81.2243,81.3228,2147.0
2017-11-14 13:10:00,90.88,90.95,90.86,90.94,6326.0,81.3228,81.3854,81.3049,81.3765,6326.0
2017-11-14 13:20:00,90.94,91.01,90.9,91.0,7756.0,81.3765,81.4391,81.3407,81.4301,7756.0
2017-11-14 13:30:00,91.01,91.02,90.92,90.93,6300.0,81.4391,81.448,81.3586,81.3675,6300.0
2017-11-14 13:40:00,90.95,90.99,90.86,90.92,7002.0,81.3854,81.4212,81.3049,81.3586,7002.0
2017-11-14 13:50:00,90.9,90.95,90.87,90.91,9013.0,81.3407,81.3854,81.3138,81.3496,9013.0
2017-11-14 14:00:00,90.93,90.98,90.91,90.93,6721.0,81.3675,81.4122,81.3496,81.3675,6721.0
2017-11-14 14:10:00,90.92,91.0,90.92,90.98,7324.0,81.3586,81.4301,81.3586,81.4122,7324.0
2017-11-14 14:20:00,90.98,90.98,90.85,90.9,12898.0,81.4122,81.4122,81.2959,81.3407,12898.0
2017-11-14 14:30:00,90.9,90.93,90.87,90.92,7374.0,81.3407,81.3675,81.3138,81.3586,7374.0
2017-11-14 14:40:00,90.95,90.98,90.92,90.94,4470.0,81.3854,81.4122,81.3586,81.3765,4470.0
2017-11-14 14:50:00,90.95,91.0,90.94,90.97,5868.0,81.3854,81.4301,81.3765,81.4033,5868.0
2017-11-14 15:00:00,90.97,90.99,90.95,90.98,8918.0,81.4033,81.4212,81.3854,81.4122,8918.0
2017-11-14 15:10:00,90.99,91.02,90.98,91.01,8919.0,81.4212,81.448,81.4122,81.4391,8919.0
2017-11-14 15:20:00,91.01,91.05,90.92,90.98,27357.0,81.4391,81.4749,81.3586,81.4122,27357.0
2017-11-14 15:30:00,90.98,91.09,90.98,91.06,19342.0,81.4122,81.5107,81.4122,81.4838,19342.0
2017-11-14 15:40:00,91.05,91.12,91.03,91.08,20757.0,81.4749,81.5375,81.457,81.5017,20757.0
2017-11-14 15:50:00,91.08,91.18,91.07,91.09,64896.0,81.5017,81.5912,81.4928,81.5107,64896.0
2017-11-15 09:30:00,90.98,91.62,90.56,90.56,28148.0,81.4122,81.9849,81.0364,81.0364,28148.0
2017-11-15 09:40:00,90.56,90.8,90.37,90.54,32444.0,81.0364,81.2512,80.8664,81.0185,32444.0
2017-11-15 09:50:00,90.52,90.67,90.46,90.59,8100.0,81.0006,81.1348,80.9469,81.0633,8100.0
2017-11-15 10:00:00,90.63,90.87,90.52,90.73,24113.0,81.0991,81.3138,81.0006,81.1885,24113.0
2017-11-15 10:10:00,90.8,90.8,90.63,90.71,9582.0,81.2512,81.2512,81.0991,81.1706,9582.0
2017-11-15 10:20:00,90.68,90.82,90.64,90.7,5514.0,81.1438,81.2691,81.108,81.1617,5514.0
2017-11-15 10:30:00,90.69,90.89,90.69,90.89,9419.0,81.1527,81.3317,81.1527,81.3317,9419.0
2017-11-15 10:40:00,90.91,90.98,90.81,90.93,8560.0,81.3496,81.4122,81.2601,81.3675,8560.0
2017-11-15 10:50:00,90.93,91.22,90.93,91.21,7321.0,81.3675,81.627,81.3675,81.6181,7321.0
2017-11-15 11:00:00,91.2,91.21,90.85,90.86,6405.0,81.6091,81.6181,81.2959,81.3049,6405.0
2017-11-15 11:10:00,90.89,90.89,90.72,90.72,2514.0,81.3317,81.3317,81.1796,81.1796,2514.0
2017-11-15 11:20:00,90.71,90.98,90.69,90.98,12836.0,81.1706,81.4122,81.1527,81.4122,12836.0
2017-11-15 11:30:00,90.99,91.16,90.84,91.01,12080.0,81.4212,81.5733,81.287,81.4391,12080.0
2017-11-15 11:40:00,91.01,91.06,90.95,91.06,4709.0,81.4391,81.4838,81.3854,81.4838,4709.0
2017-11-15 11:50:00,91.06,91.15,91.06,91.15,5161.0,81.4838,81.5644,81.4838,81.5644,5161.0
2017-11-15 12:00:00,91.16,91.22,90.98,91.01,18738.0,81.5733,81.627,81.4122,81.4391,18738.0
2017-11-15 12:10:00,90.98,90.99,90.84,90.95,9141.0,81.4122,81.4212,81.287,81.3854,9141.0
2017-11-15 12:20:00,90.95,91.18,90.95,91.18,6595.0,81.3854,81.5912,81.3854,81.5912,6595.0
2017-11-15 12:30:00,91.16,91.16,91.0,91.05,32028.0,81.5733,81.5733,81.4301,81.4749,32028.0
2017-11-15 12:40:00,91.06,91.06,90.88,90.89,4200.0,81.4838,81.4838,81.3228,81.3317,4200.0
2017-11-15 12:50:00,90.89,91.0,90.89,90.96,4552.0,81.3317,81.4301,81.3317,81.3944,4552.0
2017-11-15 13:00:00,90.95,90.98,90.93,90.96,4053.0,81.3854,81.4122,81.3675,81.3944,4053.0
2017-11-15 13:10:00,90.97,91.0,90.88,90.9,3698.0,81.4033,81.4301,81.3228,81.3407,3698.0
2017-11-15 13:20:00,90.9,90.91,90.87,90.87,4949.0,81.3407,81.3496,81.3138,81.3138,4949.0
2017-11-15 13:30:00,90.88,90.88,90.73,90.73,4101.0,81.3228,81.3228,81.1885,81.1885,4101.0
2017-11-15 13:40:00,90.73,90.79,90.7,90.79,8499.0,81.1885,81.2422,81.1617,81.2422,8499.0
2017-11-15 13:50:00,90.78,90.78,90.6,90.61,27830.0,81.2333,81.2333,81.0722,81.0812,27830.0
2017-11-15 14:00:00,90.61,90.63,90.26,90.26,42816.0,81.0812,81.0991,80.768,80.768,42816.0
2017-11-15 14:10:00,90.28,90.45,90.21,90.36,29777.0,80.7859,80.938,80.7232,80.8574,29777.0
2017-11-15 14:20:00,90.36,90.73,90.27,90.66,25173.0,80.8574,81.1885,80.7769,81.1259,25173.0
2017-11-15 14:30:00,90.66,90.7,90.61,90.65,7300.0,81.1259,81.1617,81.0812,81.117,7300.0
2017-11-15 14:40:00,90.65,90.76,90.64,90.72,11553.0,81.117,81.2154,81.108,81.1796,11553.0
2017-11-15 14:50:00,90.74,90.75,90.7,90.73,5200.0,81.1975,81.2064,81.1617,81.1885,5200.0
2017-11-15 15:00:00,90.72,90.8,90.71,90.72,7716.0,81.1796,81.2512,81.1706,81.1796,7716.0
2017-11-15 15:10:00,90.72,90.75,90.68,90.74,9206.0,81.1796,81.2064,81.1438,81.1975,9206.0
2017-11-15 15:20:00,90.74,90.74,90.55,90.59,10007.0,81.1975,81.1975,81.0275,81.0633,10007.0
2017-11-15 15:30:00,90.58,90.69,90.55,90.6,15710.0,81.0543,81.1527,81.0275,81.0722,15710.0
2017-11-15 15:40:00,90.59,90.59,90.43,90.43,26991.0,81.0633,81.0633,80.9201,80.9201,26991.0
2017-11-15 15:50:00,90.43,90.43,90.28,90.39,46127.0,80.9201,80.9201,80.7859,80.8843,46127.0
2017-11-16 09:30:00,91.02,91.13,90.62,90.7,13485.0,81.448,81.5465,81.0901,81.1617,13485.0
2017-11-16 09:40:00,90.73,90.75,90.41,90.44,16247.0,81.1885,81.2064,80.9022,80.929,16247.0
2017-11-16 09:50:00,90.48,90.48,90.25,90.33,15356.0,80.9648,80.9648,80.759,80.8306,15356.0
2017-11-16 10:00:00,90.32,90.4,90.06,90.1,36968.0,80.8217,80.8932,80.589,80.6248,36968.0
2017-11-16 10:10:00,90.14,90.23,90.09,90.09,16175.0,80.6606,80.7411,80.6158,80.6158,16175.0
2017-11-16 10:20:00,90.07,90.32,90.05,90.25,10796.0,80.5979,80.8217,80.58,80.759,10796.0
2017-11-16 10:30:00,90.23,90.34,90.12,90.3,11495.0,80.7411,80.8396,80.6427,80.8038,11495.0
2017-11-16 10:40:00,90.33,90.44,90.32,90.38,3355.0,80.8306,80.929,80.8217,80.8753,3355.0
2017-11-16 10:50:00,90.32,90.57,90.32,90.5,11593.0,80.8217,81.0454,80.8217,80.9827,11593.0
2017-11-16 11:00:00,90.51,90.77,90.51,90.7,5196.0,80.9917,81.2243,80.9917,81.1617,5196.0
2017-11-16 11:10:00,90.69,90.73,90.6,90.62,12478.0,81.1527,81.1885,81.0722,81.0901,12478.0
2017-11-16 11:20:00,90.61,90.66,90.51,90.6,19368.0,81.0812,81.1259,80.9917,81.0722,19368.0
2017-11-16 11:30:00,90.6,90.62,90.5,90.53,18326.0,81.0722,81.0901,80.9827,81.0096,18326.0
2017-11-16 11:40:00,90.51,90.57,90.43,90.45,13267.0,80.9917,81.0454,80.9201,80.938,13267.0
2017-11-16 11:50:00,90.44,90.58,90.43,90.56,14810.0,80.929,81.0543,80.9201,81.0364,14810.0
2017-11-16 12:00:00,90.56,90.63,90.54,90.57,6929.0,81.0364,81.0991,81.0185,81.0454,6929.0
2017-11-16 12:10:00,90.57,90.74,90.57,90.74,14205.0,81.0454,81.1975,81.0454,81.1975,14205.0
2017-11-16 12:20:00,90.73,90.86,90.7,90.84,8295.0,81.1885,81.3049,81.1617,81.287,8295.0
2017-11-16 12:30:00,90.85,90.86,90.68,90.7,16224.0,81.2959,81.3049,81.1438,81.1617,16224.0
2017-11-16 12:40:00,90.69,90.89,90.69,90.85,15001.0,81.1527,81.3317,81.1527,81.2959,15001.0
2017-11-16 12:50:00,90.85,90.91,90.84,90.91,10258.0,81.2959,81.3496,81.287,81.3496,10258.0
2017-11-16 13:00:00,90.9,90.91,90.63,90.76,34335.0,81.3407,81.3496,81.0991,81.2154,34335.0
2017-11-16 13:10:00,90.73,90.74,90.5,90.57,24885.0,81.1885,81.1975,80.9827,81.0454,24885.0
2017-11-16 13:20:00,90.57,90.71,90.5,90.62,50373.0,81.0454,81.1706,80.9827,81.0901,50373.0
2017-11-16 13:30:00,90.62,90.7,90.61,90.66,9252.0,81.0901,81.1617,81.0812,81.1259,9252.0
2017-11-16 13:40:00,90.64,90.66,90.54,90.62,13705.0,81.108,81.1259,81.0185,81.0901,13705.0
2017-11-16 13:50:00,90.62,90.73,90.58,90.7,14203.0,81.0901,81.1885,81.0543,81.1617,14203.0
2017-11-16 14:00:00,90.72,90.97,90.71,90.95,13019.0,81.1796,81.4033,81.1706,81.3854,13019.0
2017-11-16 14:10:00,90.94,90.96,90.87,90.87,13102.0,81.3765,81.3944,81.3138,81.3138,13102.0
2017-11-16 14:20:00,90.87,90.89,90.69,90.74,25228.0,81.3138,81.3317,81.1527,81.1975,25228.0
2017-11-16 14:30:00,90.74,90.79,90.71,90.73,27956.0,81.1975,81.2422,81.1706,81.1885,27956.0
2017-11-16 14:40:00,90.72,90.83,90.65,90.76,34536.0,81.1796,81.278,81.117,81.2154,34536.0
2017-11-16 14:50:00,90.76,90.95,90.76,90.85,15706.0,81.2154,81.3854,81.2154,81.2959,15706.0
2017-11-16 15:00:00,90.87,90.97,90.85,90.97,18795.0,81.3138,81.4033,81.2959,81.4033,18795.0
2017-11-16 15:10:00,90.93,90.99,90.87,90.98,14362.0,81.3675,81.4212,81.3138,81.4122,14362.0
2017-11-16 15:20:00,91.0,91.14,90.96,91.14,12519.0,81.4301,81.5554,81.3944,81.5554,12519.0
2017-11-16 15:30:00,91.15,91.15,91.06,91.1,23014.0,81.5644,81.5644,81.4838,81.5196,23014.0
2017-11-16 15:40:00,91.09,91.1,90.97,91.0,24662.0,81.5107,81.5196,81.4033,81.4301,24662.0
2017-11-16 15:50:00,91.0,91.02,90.93,90.98,58570.0,81.4301,81.448,81.3675,81.4122,58570.0
2017-11-17 09:30:00,90.6,90.95,90.6,90.87,31178.0,81.0722,81.3854,81.0722,81.3138,31178.0
2017-11-17 09:40:00,90.87,91.27,90.86,91.16,17506.0,81.3138,81.6717,81.3049,81.5733,17506.0
2017-11-17 09:50:00,91.18,91.29,91.11,91.25,9234.0,81.5912,81.6896,81.5286,81.6539,9234.0
2017-11-17 10:00:00,91.26,91.44,91.23,91.4,15653.0,81.6628,81.8239,81.636,81.7881,15653.0
2017-11-17 10:10:00,91.41,91.41,91.23,91.39,12983.0,81.797,81.797,81.636,81.7791,12983.0
2017-11-17 10:20:00,91.35,91.37,91.19,91.24,165314.0,81.7433,81.7612,81.6002,81.6449,165314.0
2017-11-17 10:30:00,91.24,91.29,91.18,91.2,6376.0,81.6449,81.6896,81.5912,81.6091,6376.0
2017-11-17 10:40:00,91.18,91.33,91.16,91.23,7715.0,81.5912,81.7254,81.5733,81.636,7715.0
2017-11-17 10:50:00,91.26,91.31,91.22,91.27,9617.0,81.6628,81.7075,81.627,81.6717,9617.0
2017-11-17 11:00:00,91.27,91.27,91.02,91.02,11025.0,81.6717,81.6717,81.448,81.448,11025.0
2017-11-17 11:10:00,91.0,91.01,90.87,90.89,7866.0,81.4301,81.4391,81.3138,81.3317,7866.0
2017-11-17 11:20:00,90.9,90.93,90.56,90.57,14157.0,81.3407,81.3675,81.0364,81.0454,14157.0
2017-11-17 11:30:00,90.56,90.62,90.42,90.55,14475.0,81.0364,81.0901,80.9111,81.0275,14475.0
2017-11-17 11:40:00,90.55,90.61,90.53,90.61,9006.0,81.0275,81.0812,81.0096,81.0812,9006.0
2017-11-17 11:50:00,90.59,90.72,90.59,90.72,4844.0,81.0633,81.1796,81.0633,81.1796,4844.0
2017-11-17 12:00:00,90.78,90.86,90.78,90.86,2900.0,81.2333,81.3049,81.2333,81.3049,2900.0
2017-11-17 12:10:00,90.84,91.01,90.84,90.93,14185.0,81.287,81.4391,81.287,81.3675,14185.0
2017-11-17 12:20:00,90.91,90.93,90.87,90.89,6938.0,81.3496,81.3675,81.3138,81.3317,6938.0
2017-11-17 12:30:00,90.89,90.92,90.87,90.92,4800.0,81.3317,81.3586,81.3138,81.3586,4800.0
2017-11-17 12:40:00,90.94,91.01,90.94,90.99,4220.0,81.3765,81.4391,81.3765,81.4212,4220.0
2017-11-17 12:50:00,91.02,91.1,91.02,91.1,5990.0,81.448,81.5196,81.448,81.5196,5990.0
2017-11-17 13:00:00,91.07,91.19,91.07,91.16,11548.0,81.4928,81.6002,81.4928,81.5733,11548.0
2017-11-17 13:10:00,91.16,91.24,91.15,91.23,8984.0,81.5733,81.6449,81.5644,81.636,8984.0
2017-11-17 13:20:00,91.2,91.22,91.11,91.16,12239.0,81.6091,81.627,81.5286,81.5733,12239.0
2017-11-17 13:30:00,91.16,91.19,91.13,91.14,3807.0,81.5733,81.6002,81.5465,81.5554,3807.0
2017-11-17 13:40:00,91.16,91.16,91.07,91.12,7582.0,81.5733,81.5733,81.4928,81.5375,7582.0
2017-11-17 13:50:00,91.14,91.45,91.08,91.32,11434.0,81.5554,81.8328,81.5017,81.7165,11434.0
2017-11-17 14:00:00,91.28,91.37,91.23,91.24,9910.0,81.6807,81.7612,81.636,81.6449,9910.0
2017-11-17 14:10:00,91.25,91.36,91.2,91.34,13007.0,81.6539,81.7523,81.6091,81.7344,13007.0
2017-11-17 14:20:00,91.33,91.33,91.06,91.18,16262.0,81.7254,81.7254,81.4838,81.5912,16262.0
2017-11-17 14:30:00,91.21,91.29,91.17,91.23,11313.0,81.6181,81.6896,81.5823,81.636,11313.0
2017-11-17 14:40:00,91.24,91.36,91.22,91.32,10915.0,81.6449,81.7523,81.627,81.7165,10915.0
2017-11-17 14:50:00,91.31,91.37,91.3,91.32,13377.0,81.7075,81.7612,81.6986,81.7165,13377.0
2017-11-17 15:00:00,91.31,91.42,91.18,91.22,18072.0,81.7075,81.806,81.5912,81.627,18072.0
2017-11-17 15:10:00,91.21,91.28,91.19,91.25,12904.0,81.6181,81.6807,81.6002,81.6539,12904.0
2017-11-17 15:20:00,91.24,91.28,91.19,91.19,11559.0,81.6449,81.6807,81.6002,81.6002,11559.0
2017-11-17 15:30:00,91.19,91.2,91.05,91.09,27945.0,81.6002,81.6091,81.4749,81.5107,27945.0
2017-11-17 15:40:00,91.08,91.08,90.87,90.92,28876.0,81.5017,81.5017,81.3138,81.3586,28876.0
2017-11-17 15:50:00,90.93,91.01,90.92,90.95,61185.0,81.3675,81.4391,81.3586,81.3854,61185.0
2017-11-20 09:30:00,91.37,91.69,91.25,91.5,12620.0,81.7612,82.0476,81.6539,81.8776,12620.0
2017-11-20 09:40:00,91.65,91.7,91.43,91.65,7659.0,82.0118,82.0565,81.8149,82.0118,7659.0
2017-11-20 09:50:00,91.72,91.86,91.65,91.83,7170.0,82.0744,82.1997,82.0118,82.1729,7170.0
2017-11-20 10:00:00,91.88,92.08,91.85,92.05,16943.0,82.2176,82.3966,82.1908,82.3697,16943.0
2017-11-20 10:10:00,92.07,92.11,91.95,92.02,11313.0,82.3876,82.4234,82.2802,82.3429,11313.0
2017-11-20 10:20:00,92.02,92.1,91.95,92.05,8989.0,82.3429,82.4145,82.2802,82.3697,8989.0
2017-11-20 10:30:00,92.06,92.13,91.98,92.11,8759.0,82.3787,82.4413,82.3071,82.4234,8759.0
2017-11-20 10:40:00,92.11,92.15,92.05,92.15,7285.0,82.4234,82.4592,82.3697,82.4592,7285.0
2017-11-20 10:50:00,92.15,92.33,92.15,92.31,5900.0,82.4592,82.6203,82.4592,82.6024,5900.0
2017-11-20 11:00:00,92.33,92.63,92.3,92.62,19352.0,82.6203,82.8887,82.5934,82.8798,19352.0
2017-11-20 11:10:00,92.6,92.67,92.55,92.57,13241.0,82.8619,82.9245,82.8171,82.835,13241.0
2017-11-20 11:20:00,92.57,92.64,92.57,92.64,5525.0,82.835,82.8977,82.835,82.8977,5525.0
2017-11-20 11:30:00,92.62,92.62,92.57,92.61,6125.0,82.8798,82.8798,82.835,82.8708,6125.0
2017-11-20 11:40:00,92.6,92.65,92.6,92.6,9579.0,82.8619,82.9066,82.8619,82.8619,9579.0
2017-11-20 11:50:00,92.59,92.62,92.48,92.51,8031.0,82.8529,82.8798,82.7545,82.7813,8031.0
2017-11-20 12:00:00,92.49,92.49,92.44,92.48,5900.0,82.7635,82.7635,82.7187,82.7545,5900.0
2017-11-20 12:10:00,92.49,92.53,92.47,92.47,3910.0,82.7635,82.7992,82.7456,82.7456,3910.0
2017-11-20 12:20:00,92.47,92.51,92.4,92.51,8257.0,82.7456,82.7813,82.6829,82.7813,8257.0
2017-11-20 12:30:00,92.48,92.58,92.47,92.57,2663.0,82.7545,82.844,82.7456,82.835,2663.0
2017-11-20 12:40:00,92.58,92.65,92.56,92.61,6927.0,82.844,82.9066,82.8261,82.8708,6927.0
2017-11-20 12:50:00,92.62,92.66,92.61,92.62,5993.0,82.8798,82.9156,82.8708,82.8798,5993.0
2017-11-20 13:00:00,92.61,92.63,92.58,92.6,4697.0,82.8708,82.8887,82.844,82.8619,4697.0
2017-11-20 13:10:00,92.61,92.64,92.6,92.64,2066.0,82.8708,82.8977,82.8619,82.8977,2066.0
2017-11-20 13:20:00,92.65,92.69,92.65,92.67,7332.0,82.9066,82.9424,82.9066,82.9245,7332.0
2017-11-20 13:30:00,92.67,92.67,92.62,92.63,6936.0,82.9245,82.9245,82.8798,82.8887,6936.0
2017-11-20 13:40:00,92.61,92.63,92.58,92.6,3751.0,82.8708,82.8887,82.844,82.8619,3751.0
2017-11-20 13:50:00,92.6,92.6,92.46,92.5,8249.0,82.8619,82.8619,82.7366,82.7724,8249.0
2017-11-20 14:00:00,92.51,92.51,92.36,92.36,9138.0,82.7813,82.7813,82.6471,82.6471,9138.0
2017-11-20 14:10:00,92.38,92.42,92.36,92.41,9107.0,82.665,82.7008,82.6471,82.6919,9107.0
2017-11-20 14:20:00,92.4,92.4,92.33,92.36,6139.0,82.6829,82.6829,82.6203,82.6471,6139.0
2017-11-20 14:30:00,92.37,92.39,92.34,92.39,6796.0,82.6561,82.674,82.6292,82.674,6796.0
2017-11-20 14:40:00,92.36,92.43,92.36,92.39,7602.0,82.6471,82.7098,82.6471,82.674,7602.0
2017-11-20 14:50:00,92.39,92.43,92.38,92.38,5556.0,82.674,82.7098,82.665,82.665,5556.0
2017-11-20 15:00:00,92.4,92.46,92.39,92.45,6349.0,82.6829,82.7366,82.674,82.7277,6349.0
2017-11-20 15:10:00,92.43,92.45,92.42,92.45,7655.0,82.7098,82.7277,82.7008,82.7277,7655.0
2017-11-20 15:20:00,92.44,92.46,92.43,92.45,11922.0,82.7187,82.7366,82.7098,82.7277,11922.0
2017-11-20 15:30:00,92.45,92.46,92.35,92.38,18311.0,82.7277,82.7366,82.6382,82.665,18311.0
2017-11-20 15:40:00,92.38,92.42,92.33,92.38,16432.0,82.665,82.7008,82.6203,82.665,16432.0
2017-11-20 15:50:00,92.38,92.38,92.31,92.32,29646.0,82.665,82.665,82.6024,82.6113,29646.0
2017-11-21 09:30:00,92.59,92.66,92.52,92.56,11896.0,82.8529,82.9156,82.7903,82.8261,11896.0
2017-11-21 09:40:00,92.55,92.76,92.51,92.72,14140.0,82.8171,83.0051,82.7813,82.9693,14140.0
2017-11-21 09:50:00,92.69,92.79,92.68,92.76,6900.0,82.9424,83.0319,82.9335,83.0051,6900.0
2017-11-21 10:00:00,92.75,92.78,92.71,92.78,10736.0,82.9961,83.023,82.9603,83.023,10736.0
2017-11-21 10:10:00,92.78,93.22,92.78,93.06,17611.0,83.023,83.4167,83.023,83.2735,17611.0
2017-11-21 10:20:00,93.03,93.23,93.0,93.01,8529.0,83.2467,83.4256,83.2198,83.2288,8529.0
2017-11-21 10:30:00,93.03,93.12,93.01,93.05,13601.0,83.2467,83.3272,83.2288,83.2646,13601.0
2017-11-21 10:40:00,93.03,93.21,93.03,93.16,8106.0,83.2467,83.4077,83.2467,83.363,8106.0
2017-11-21 10:50:00,93.16,93.36,93.15,93.35,7602.0,83.363,83.542,83.354,83.533,7602.0
2017-11-21 11:00:00,93.3,93.37,93.25,93.37,17960.0,83.4883,83.5509,83.4435,83.5509,17960.0
2017-11-21 11:10:00,93.37,93.37,93.27,93.3,10570.0,83.5509,83.5509,83.4614,83.4883,10570.0
2017-11-21 11:20:00,93.3,93.43,93.3,93.41,5100.0,83.4883,83.6046,83.4883,83.5867,5100.0
2017-11-21 11:30:00,93.41,93.41,93.17,93.19,8595.0,83.5867,83.5867,83.3719,83.3898,8595.0
2017-11-21 11:40:00,93.19,93.2,93.01,93.01,7099.0,83.3898,83.3988,83.2288,83.2288,7099.0
2017-11-21 11:50:00,93.02,93.05,92.99,92.99,8980.0,83.2377,83.2646,83.2109,83.2109,8980.0
2017-11-21 12:00:00,92.96,92.98,92.74,92.81,19916.0,83.184,83.2019,82.9872,83.0498,19916.0
2017-11-21 12:10:00,92.8,92.81,92.74,92.81,23100.0,83.0408,83.0498,82.9872,83.0498,23100.0
2017-11-21 12:20:00,92.83,92.91,92.8,92.84,9528.0,83.0677,83.1393,83.0408,83.0766,9528.0
2017-11-21 12:30:00,92.84,92.92,92.83,92.92,6365.0,83.0766,83.1482,83.0677,83.1482,6365.0
2017-11-21 12:40:00,92.93,92.95,92.84,92.84,13192.0,83.1572,83.1751,83.0766,83.0766,13192.0
2017-11-21 12:50:00,92.81,92.82,92.61,92.66,21391.0,83.0498,83.0587,82.8708,82.9156,21391.0
2017-11-21 13:00:00,92.64,92.71,92.58,92.62,32163.0,82.8977,82.9603,82.844,82.8798,32163.0
2017-11-21 13:10:00,92.65,92.68,92.58,92.65,10990.0,82.9066,82.9335,82.844,82.9066,10990.0
2017-11-21 13:20:00,92.65,92.66,92.6,92.63,18619.0,82.9066,82.9156,82.8619,82.8887,18619.0
2017-11-21 13:30:00,92.64,92.71,92.61,92.7,32797.0,82.8977,82.9603,82.8708,82.9514,32797.0
2017-11-21 13:40:00,92.71,92.8,92.65,92.77,9438.0,82.9603,83.0408,82.9066,83.014,9438.0
2017-11-21 13:50:00,92.8,92.93,92.77,92.86,7568.0,83.0408,83.1572,83.014,83.0945,7568.0
2017-11-21 14:00:00,92.87,92.88,92.64,92.67,25138.0,83.1035,83.1124,82.8977,82.9245,25138.0
2017-11-21 14:10:00,92.64,92.67,92.4,92.56,21857.0,82.8977,82.9245,82.6829,82.8261,21857.0
2017-11-21 14:20:00,92.56,92.64,92.45,92.54,35412.0,82.8261,82.8977,82.7277,82.8082,35412.0
2017-11-21 14:30:00,92.56,92.56,92.39,92.52,16954.0,82.8261,82.8261,82.674,82.7903,16954.0
2017-11-21 14:40:00,92.53,92.6,92.49,92.49,6636.0,82.7992,82.8619,82.7635,82.7635,6636.0
2017-11-21 14:50:00,92.54,92.56,92.48,92.53,9698.0,82.8082,82.8261,82.7545,82.7992,9698.0
2017-11-21 15:00:00,92.52,92.64,92.52,92.61,8785.0,82.7903,82.8977,82.7903,82.8708,8785.0
2017-11-21 15:10:00,92.6,92.62,92.51,92.54,10512.0,82.8619,82.8798,82.7813,82.8082,10512.0
2017-11-21 15:20:00,92.53,92.62,92.5,92.61,27280.0,82.7992,82.8798,82.7724,82.8708,27280.0
2017-11-21 15:30:00,92.62,92.73,92.61,92.72,41827.0,82.8798,82.9782,82.8708,82.9693,41827.0
2017-11-21 15:40:00,92.72,92.74,92.49,92.51,32824.0,82.9693,82.9872,82.7635,82.7813,32824.0
2017-11-21 15:50:00,92.51,92.53,92.37,92.45,79030.0,82.7813,82.7992,82.6561,82.7277,79030.0
2017-11-22 09:30:00,92.6,92.6,92.01,92.01,12730.0,82.8619,82.8619,82.3339,82.3339,12730.0
2017-11-22 09:40:00,92.01,92.01,91.45,91.68,12908.0,82.3339,82.3339,81.8328,82.0386,12908.0
2017-11-22 09:50:00,91.69,91.7,91.57,91.66,6161.0,82.0476,82.0565,81.9402,82.0207,6161.0
2017-11-22 10:00:00,91.69,91.69,91.59,91.65,4424.0,82.0476,82.0476,81.9581,82.0118,4424.0
2017-11-22 10:10:00,91.62,91.64,91.39,91.44,9968.0,81.9849,82.0028,81.7791,81.8239,9968.0
2017-11-22 10:20:00,91.48,91.53,91.24,91.24,10265.0,81.8597,81.9044,81.6449,81.6449,10265.0
2017-11-22 10:30:00,91.21,91.47,91.21,91.43,13241.0,81.6181,81.8507,81.6181,81.8149,13241.0
2017-11-22 10:40:00,91.43,91.57,91.42,91.57,7968.0,81.8149,81.9402,81.806,81.9402,7968.0
2017-11-22 10:50:00,91.56,91.7,91.56,91.69,3426.0,81.9313,82.0565,81.9313,82.0476,3426.0
2017-11-22 11:00:00,91.7,91.74,91.66,91.69,6252.0,82.0565,82.0923,82.0207,82.0476,6252.0
2017-11-22 11:10:00,91.68,91.68,91.55,91.61,10992.0,82.0386,82.0386,81.9223,81.976,10992.0
2017-11-22 11:20:00,91.65,91.75,91.65,91.75,2800.0,82.0118,82.1013,82.0118,82.1013,2800.0
2017-11-22 11:30:00,91.76,91.87,91.75,91.86,4046.0,82.1102,82.2087,82.1013,82.1997,4046.0
2017-11-22 11:40:00,91.87,91.87,91.79,91.87,4540.0,82.2087,82.2087,82.1371,82.2087,4540.0
2017-11-22 11:50:00,91.85,91.95,91.84,91.92,5565.0,82.1908,82.2802,82.1818,82.2534,5565.0
2017-11-22 12:00:00,91.93,91.99,91.93,91.93,5540.0,82.2623,82.316,82.2623,82.2623,5540.0
2017-11-22 12:10:00,91.95,91.96,91.93,91.94,4621.0,82.2802,82.2892,82.2623,82.2713,4621.0
2017-11-22 12:20:00,91.93,92.05,91.93,91.95,7663.0,82.2623,82.3697,82.2623,82.2802,7663.0
2017-11-22 12:30:00,91.94,92.0,91.93,91.96,6494.0,82.2713,82.325,82.2623,82.2892,6494.0
2017-11-22 12:40:00,91.97,92.01,91.94,91.97,3759.0,82.2981,82.3339,82.2713,82.2981,3759.0
2017-11-22 12:50:00,91.97,91.99,91.96,91.99,2638.0,82.2981,82.316,82.2892,82.316,2638.0
2017-11-22 13:00:00,91.99,92.04,91.95,92.04,7333.0,82.316,82.3608,82.2802,82.3608,7333.0
2017-11-22 13:10:00,92.05,92.05,91.97,91.97,3340.0,82.3697,82.3697,82.2981,82.2981,3340.0
2017-11-22 13:20:00,91.99,91.99,91.92,91.92,4792.0,82.316,82.316,82.2534,82.2534,4792.0
2017-11-22 13:30:00,91.91,91.97,91.9,91.93,5827.0,82.2444,82.2981,82.2355,82.2623,5827.0
2017-11-22 13:40:00,91.92,91.92,91.86,91.89,4540.0,82.2534,82.2534,82.1997,82.2265,4540.0
2017-11-22 13:50:00,91.9,91.92,91.87,91.87,3151.0,82.2355,82.2534,82.2087,82.2087,3151.0
2017-11-22 14:00:00,91.85,91.85,91.77,91.78,5149.0,82.1908,82.1908,82.1192,82.1281,5149.0
2017-11-22 14:10:00,91.79,91.91,91.78,91.81,6189.0,82.1371,82.2444,82.1281,82.155,6189.0
2017-11-22 14:20:00,91.83,91.85,91.79,91.82,3385.0,82.1729,82.1908,82.1371,82.1639,3385.0
2017-11-22 14:30:00,91.82,91.86,91.82,91.85,5428.0,82.1639,82.1997,82.1639,82.1908,5428.0
2017-11-22 14:40:00,91.84,91.88,91.79,91.88,6479.0,82.1818,82.2176,82.1371,82.2176,6479.0
2017-11-22 14:50:00,91.91,91.96,91.91,91.93,3835.0,82.2444,82.2892,82.2444,82.2623,3835.0
2017-11-22 15:00:00,91.93,91.94,91.79,91.86,10874.0,82.2623,82.2713,82.1371,82.1997,10874.0
2017-11-22 15:10:00,91.87,91.9,91.86,91.9,5022.0,82.2087,82.2355,82.1997,82.2355,5022.0
2017-11-22 15:20:00,91.9,91.94,91.87,91.91,9620.0,82.2355,82.2713,82.2087,82.2444,9620.0
2017-11-22 15:30:00,91.92,91.95,91.9,91.93,14775.0,82.2534,82.2802,82.2355,82.2623,14775.0
2017-11-22 15:40:00,91.94,92.0,91.92,91.99,22830.0,82.2713,82.325,82.2534,82.316,22830.0
2017-11-22 15:50:00,91.99,91.99,91.77,91.83,37861.0,82.316,82.316,82.1192,82.1729,37861.0
2017-11-24 09:30:00,92.04,92.25,92.04,92.07,6537.0,82.3608,82.5487,82.3608,82.3876,6537.0
2017-11-24 09:40:00,92.16,92.49,92.05,92.39,7063.0,82.4682,82.7635,82.3697,82.674,7063.0
2017-11-24 09:50:00,92.4,92.4,92.12,92.12,2150.0,82.6829,82.6829,82.4324,82.4324,2150.0
2017-11-24 10:00:00,92.19,92.22,91.99,91.99,3147.0,82.495,82.5218,82.316,82.316,3147.0
2017-11-24 10:10:00,91.99,92.24,91.99,92.18,6223.0,82.316,82.5397,82.316,82.4861,6223.0
2017-11-24 10:20:00,92.18,92.18,92.04,92.06,1400.0,82.4861,82.4861,82.3608,82.3787,1400.0
2017-11-24 10:30:00,92.06,92.13,92.01,92.01,10003.0,82.3787,82.4413,82.3339,82.3339,10003.0
2017-11-24 10:40:00,92.05,92.17,92.04,92.06,10296.0,82.3697,82.4771,82.3608,82.3787,10296.0
2017-11-24 10:50:00,92.09,92.11,92.06,92.06,3395.0,82.4055,82.4234,82.3787,82.3787,3395.0
2017-11-24 11:00:00,92.09,92.27,92.09,92.15,10900.0,82.4055,82.5666,82.4055,82.4592,10900.0
2017-11-24 11:10:00,92.14,92.17,92.11,92.16,2122.0,82.4503,82.4771,82.4234,82.4682,2122.0
2017-11-24 11:20:00,92.13,92.13,92.05,92.05,3780.0,82.4413,82.4413,82.3697,82.3697,3780.0
2017-11-24 11:30:00,92.07,92.12,92.01,92.12,8021.0,82.3876,82.4324,82.3339,82.4324,8021.0
2017-11-24 11:40:00,92.14,92.2,92.14,92.19,2799.0,82.4503,82.5039,82.4503,82.495,2799.0
2017-11-24 11:50:00,92.21,92.29,92.18,92.23,5483.0,82.5129,82.5845,82.4861,82.5308,5483.0
2017-11-24 12:00:00,92.24,92.44,92.24,92.37,9809.0,82.5397,82.7187,82.5397,82.6561,9809.0
2017-11-24 12:10:00,92.36,92.38,92.28,92.28,7696.0,82.6471,82.665,82.5755,82.5755,7696.0
2017-11-24 12:20:00,92.24,92.37,92.24,92.37,13670.0,82.5397,82.6561,82.5397,82.6561,13670.0
2017-11-24 12:30:00,92.38,92.49,92.38,92.47,11529.0,82.665,82.7635,82.665,82.7456,11529.0
2017-11-24 12:40:00,92.46,92.57,92.39,92.57,27864.0,82.7366,82.835,82.674,82.835,27864.0
2017-11-24 12:50:00,92.58,92.61,92.35,92.38,20495.0,82.844,82.8708,82.6382,82.665,20495.0
2017-11-27 09:30:00,92.61,92.61,92.32,92.56,7731.0,82.8708,82.8708,82.6113,82.8261,7731.0
2017-11-27 09:40:00,92.59,92.91,92.56,92.88,3130.0,82.8529,83.1393,82.8261,83.1124,3130.0
2017-11-27 09:50:00,92.86,92.94,92.85,92.94,7457.0,83.0945,83.1661,83.0856,83.1661,7457.0
2017-11-27 10:00:00,92.94,93.14,92.93,93.07,7512.0,83.1661,83.3451,83.1572,83.2825,7512.0
2017-11-27 10:10:00,93.1,93.13,92.95,93.03,5312.0,83.3093,83.3361,83.1751,83.2467,5312.0
2017-11-27 10:20:00,93.04,93.22,93.04,93.22,4738.0,83.2556,83.4167,83.2556,83.4167,4738.0
2017-11-27 10:30:00,93.19,93.24,93.11,93.12,6196.0,83.3898,83.4346,83.3182,83.3272,6196.0
2017-11-27 10:40:00,93.13,93.13,92.85,92.85,9226.0,83.3361,83.3361,83.0856,83.0856,9226.0
2017-11-27 10:50:00,92.82,92.93,92.82,92.93,6139.0,83.0587,83.1572,83.0587,83.1572,6139.0
2017-11-27 11:00:00,92.94,92.94,92.83,92.87,17045.0,83.1661,83.1661,83.0677,83.1035,17045.0
2017-11-27 11:10:00,92.9,92.91,92.81,92.84,2621.0,83.1303,83.1393,83.0498,83.0766,2621.0
2017-11-27 11:20:00,92.8,92.93,92.8,92.86,10952.0,83.0408,83.1572,83.0408,83.0945,10952.0
2017-11-27 11:30:00,92.83,92.86,92.74,92.77,5495.0,83.0677,83.0945,82.9872,83.014,5495.0
2017-11-27 11:40:00,92.79,92.86,92.77,92.86,3400.0,83.0319,83.0945,83.014,83.0945,3400.0
2017-11-27 11:50:00,92.86,92.95,92.79,92.95,3250.0,83.0945,83.1751,83.0319,83.1751,3250.0
2017-11-27 12:00:00,92.95,93.07,92.95,93.07,5397.0,83.1751,83.2825,83.1751,83.2825,5397.0
2017-11-27 12:10:00,93.07,93.09,93.02,93.06,23166.0,83.2825,83.3004,83.2377,83.2735,23166.0
2017-11-27 12:20:00,93.03,93.17,93.03,93.09,10684.0,83.2467,83.3719,83.2467,83.3004,10684.0
2017-11-27 12:30:00,93.09,93.14,93.09,93.12,2590.0,83.3004,83.3451,83.3004,83.3272,2590.0
2017-11-27 12:40:00,93.09,93.11,93.07,93.11,1446.0,83.3004,83.3182,83.2825,83.3182,1446.0
2017-11-27 12:50:00,93.11,93.11,93.02,93.05,4156.0,83.3182,83.3182,83.2377,83.2646,4156.0
2017-11-27 13:00:00,93.07,93.08,93.02,93.02,4166.0,83.2825,83.2914,83.2377,83.2377,4166.0
2017-11-27 13:10:00,93.01,93.01,92.75,92.84,9846.0,83.2288,83.2288,82.9961,83.0766,9846.0
2017-11-27 13:20:00,92.81,92.97,92.81,92.97,3427.0,83.0498,83.193,83.0498,83.193,3427.0
2017-11-27 13:30:00,92.97,93.06,92.94,93.06,5003.0,83.193,83.2735,83.1661,83.2735,5003.0
2017-11-27 13:40:00,93.07,93.12,93.06,93.12,3704.0,83.2825,83.3272,83.2735,83.3272,3704.0
2017-11-27 13:50:00,93.13,93.13,93.05,93.07,3022.0,83.3361,83.3361,83.2646,83.2825,3022.0
2017-11-27 14:00:00,93.07,93.08,93.04,93.07,5929.0,83.2825,83.2914,83.2556,83.2825,5929.0
2017-11-27 14:10:00,93.08,93.08,92.96,93.0,10816.0,83.2914,83.2914,83.184,83.2198,10816.0
2017-11-27 14:20:00,93.01,93.02,92.98,93.01,6772.0,83.2288,83.2377,83.2019,83.2288,6772.0
2017-11-27 14:30:00,92.98,92.99,92.96,92.99,4306.0,83.2019,83.2109,83.184,83.2109,4306.0
2017-11-27 14:40:00,92.99,93.07,92.99,93.06,5512.0,83.2109,83.2825,83.2109,83.2735,5512.0
2017-11-27 14:50:00,93.05,93.11,93.02,93.11,2351.0,83.2646,83.3182,83.2377,83.3182,2351.0
2017-11-27 15:00:00,93.1,93.1,93.01,93.02,6991.0,83.3093,83.3093,83.2288,83.2377,6991.0
2017-11-27 15:10:00,93.02,93.02,92.95,92.97,7895.0,83.2377,83.2377,83.1751,83.193,7895.0
2017-11-27 15:20:00,92.96,93.03,92.94,93.02,13561.0,83.184,83.2467,83.1661,83.2377,13561.0
2017-11-27 15:30:00,93.03,93.04,92.98,92.98,10648.0,83.2467,83.2556,83.2019,83.2019,10648.0
2017-11-27 15:40:00,92.98,93.03,92.96,92.98,27358.0,83.2019,83.2467,83.184,83.2019,27358.0
2017-11-27 15:50:00,92.98,93.0,92.87,92.89,58324.0,83.2019,83.2198,83.1035,83.1214,58324.0
2017-11-28 09:30:00,93.13,93.41,93.1,93.41,10275.0,83.3361,83.5867,83.3093,83.5867,10275.0
2017-11-28 09:40:00,93.4,93.79,93.4,93.79,7321.0,83.5778,83.9267,83.5778,83.9267,7321.0
2017-11-28 09:50:00,93.78,94.03,93.77,93.81,14732.0,83.9178,84.1415,83.9088,83.9446,14732.0
2017-11-28 10:00:00,93.76,93.93,93.74,93.93,7592.0,83.8999,84.052,83.882,84.052,7592.0
2017-11-28 10:10:00,93.91,94.12,93.9,94.05,5868.0,84.0341,84.222,84.0252,84.1594,5868.0
2017-11-28 10:20:00,94.05,94.11,94.04,94.04,9648.0,84.1594,84.2131,84.1504,84.1504,9648.0
2017-11-28 10:30:00,94.07,94.07,93.97,94.01,19362.0,84.1773,84.1773,84.0878,84.1236,19362.0
2017-11-28 10:40:00,93.99,93.99,93.71,93.96,44306.0,84.1057,84.1057,83.8552,84.0789,44306.0
2017-11-28 10:50:00,93.99,94.07,93.77,93.82,5242.0,84.1057,84.1773,83.9088,83.9536,5242.0
2017-11-28 11:00:00,93.8,93.9,93.77,93.83,5076.0,83.9357,84.0252,83.9088,83.9625,5076.0
2017-11-28 11:10:00,93.83,93.93,93.76,93.92,4500.0,83.9625,84.052,83.8999,84.0431,4500.0
2017-11-28 11:20:00,93.89,93.91,93.75,93.79,4527.0,84.0162,84.0341,83.8909,83.9267,4527.0
2017-11-28 11:30:00,93.8,94.03,93.79,94.03,3250.0,83.9357,84.1415,83.9267,84.1415,3250.0
2017-11-28 11:40:00,94.03,94.12,94.01,94.12,4386.0,84.1415,84.222,84.1236,84.222,4386.0
2017-11-28 11:50:00,94.13,94.32,94.09,94.29,9585.0,84.231,84.401,84.1952,84.3742,9585.0
2017-11-28 12:00:00,94.26,94.27,94.12,94.12,2272.0,84.3473,84.3563,84.222,84.222,2272.0
2017-11-28 12:10:00,94.13,94.21,94.08,94.2,9078.0,84.231,84.3026,84.1862,84.2936,9078.0
2017-11-28 12:20:00,94.18,94.23,94.14,94.22,4700.0,84.2757,84.3205,84.2399,84.3115,4700.0
2017-11-28 12:30:00,94.22,94.24,94.03,94.08,16432.0,84.3115,84.3294,84.1415,84.1862,16432.0
2017-11-28 12:40:00,94.06,94.17,94.03,94.15,21079.0,84.1683,84.2668,84.1415,84.2489,21079.0
2017-11-28 12:50:00,94.15,94.26,94.12,94.21,7844.0,84.2489,84.3473,84.222,84.3026,7844.0
2017-11-28 13:00:00,94.21,94.38,94.21,94.37,14026.0,84.3026,84.4547,84.3026,84.4457,14026.0
2017-11-28 13:10:00,94.37,94.37,94.18,94.3,9967.0,84.4457,84.4457,84.2757,84.3831,9967.0
2017-11-28 13:20:00,94.32,94.35,94.26,94.27,5260.0,84.401,84.4278,84.3473,84.3563,5260.0
2017-11-28 13:30:00,94.25,94.3,94.25,94.29,4217.0,84.3384,84.3831,84.3384,84.3742,4217.0
2017-11-28 13:40:00,94.29,94.34,94.26,94.33,9147.0,84.3742,84.4189,84.3473,84.41,9147.0
2017-11-28 13:50:00,94.34,94.37,94.14,94.14,12978.0,84.4189,84.4457,84.2399,84.2399,12978.0
2017-11-28 14:00:00,94.14,94.15,93.97,94.14,15707.0,84.2399,84.2489,84.0878,84.2399,15707.0
2017-11-28 14:10:00,94.17,94.24,94.13,94.24,9109.0,84.2668,84.3294,84.231,84.3294,9109.0
2017-11-28 14:20:00,94.25,94.35,94.15,94.35,7937.0,84.3384,84.4278,84.2489,84.4278,7937.0
2017-11-28 14:30:00,94.35,94.37,94.32,94.34,5180.0,84.4278,84.4457,84.401,84.4189,5180.0
2017-11-28 14:40:00,94.33,94.44,94.27,94.4,20142.0,84.41,84.5084,84.3563,84.4726,20142.0
2017-11-28 14:50:00,94.41,94.46,94.37,94.46,8610.0,84.4815,84.5263,84.4457,84.5263,8610.0
2017-11-28 15:00:00,94.44,94.63,94.43,94.56,62060.0,84.5084,84.6784,84.4994,84.6158,62060.0
2017-11-28 15:10:00,94.57,94.6,94.46,94.49,39650.0,84.6247,84.6516,84.5263,84.5531,39650.0
2017-11-28 15:20:00,94.5,94.52,94.37,94.4,53259.0,84.5621,84.58,84.4457,84.4726,53259.0
2017-11-28 15:30:00,94.4,94.43,94.38,94.43,20045.0,84.4726,84.4994,84.4547,84.4994,20045.0
2017-11-28 15:40:00,94.44,94.53,94.44,94.52,28660.0,84.5084,84.5889,84.5084,84.58,28660.0
2017-11-28 15:50:00,94.51,94.53,94.49,94.52,71202.0,84.571,84.5889,84.5531,84.58,71202.0
2017-11-29 09:30:00,94.39,94.69,94.28,94.53,23060.0,84.4636,84.7321,84.3652,84.5889,23060.0
2017-11-29 09:40:00,94.6,94.96,94.54,94.87,17903.0,84.6516,84.9737,84.5979,84.8932,17903.0
2017-11-29 09:50:00,94.92,94.92,94.67,94.7,10011.0,84.9379,84.9379,84.7142,84.741,10011.0
2017-11-29 10:00:00,94.67,94.69,94.34,94.41,15729.0,84.7142,84.7321,84.4189,84.4815,15729.0
2017-11-29 10:10:00,94.43,94.49,94.27,94.39,9317.0,84.4994,84.5531,84.3563,84.4636,9317.0
2017-11-29 10:20:00,94.42,94.43,94.04,94.2,73650.0,84.4905,84.4994,84.1504,84.2936,73650.0
2017-11-29 10:30:00,94.16,94.32,94.04,94.28,18696.0,84.2578,84.401,84.1504,84.3652,18696.0
2017-11-29 10:40:00,94.31,94.38,94.28,94.34,4900.0,84.3921,84.4547,84.3652,84.4189,4900.0
2017-11-29 10:50:00,94.34,94.37,94.27,94.35,8324.0,84.4189,84.4457,84.3563,84.4278,8324.0
2017-11-29 11:00:00,94.31,94.38,94.27,94.3,8945.0,84.3921,84.4547,84.3563,84.3831,8945.0
2017-11-29 11:10:00,94.3,94.54,94.3,94.4,8151.0,84.3831,84.5979,84.3831,84.4726,8151.0
2017-11-29 11:20:00,94.39,94.49,94.26,94.39,11845.0,84.4636,84.5531,84.3473,84.4636,11845.0
2017-11-29 11:30:00,94.38,94.41,94.24,94.33,8752.0,84.4547,84.4815,84.3294,84.41,8752.0
2017-11-29 11:40:00,94.3,94.36,94.18,94.23,7811.0,84.3831,84.4368,84.2757,84.3205,7811.0
2017-11-29 11:50:00,94.24,94.33,94.18,94.3,13985.0,84.3294,84.41,84.2757,84.3831,13985.0
2017-11-29 12:00:00,94.31,94.47,94.29,94.47,17163.0,84.3921,84.5352,84.3742,84.5352,17163.0
2017-11-29 12:10:00,94.51,94.59,94.47,94.53,12610.0,84.571,84.6426,84.5352,84.5889,12610.0
2017-11-29 12:20:00,94.56,94.8,94.56,94.64,12794.0,84.6158,84.8305,84.6158,84.6873,12794.0
2017-11-29 12:30:00,94.66,94.7,94.6,94.67,5199.0,84.7052,84.741,84.6516,84.7142,5199.0
2017-11-29 12:40:00,94.67,94.8,94.66,94.71,5533.0,84.7142,84.8305,84.7052,84.75,5533.0
2017-11-29 12:50:00,94.73,94.86,94.72,94.77,12728.0,84.7679,84.8842,84.7589,84.8037,12728.0
2017-11-29 13:00:00,94.74,94.79,94.54,94.54,3432.0,84.7768,84.8216,84.5979,84.5979,3432.0
2017-11-29 13:10:00,94.52,94.59,94.5,94.5,6914.0,84.58,84.6426,84.5621,84.5621,6914.0
2017-11-29 13:20:00,94.49,94.53,94.44,94.51,7210.0,84.5531,84.5889,84.5084,84.571,7210.0
2017-11-29 13:30:00,94.51,94.51,94.45,94.49,4496.0,84.571,84.571,84.5173,84.5531,4496.0
2017-11-29 13:40:00,94.47,94.47,94.39,94.42,8226.0,84.5352,84.5352,84.4636,84.4905,8226.0
2017-11-29 13:50:00,94.39,94.5,94.39,94.4,10562.0,84.4636,84.5621,84.4636,84.4726,10562.0
2017-11-29 14:00:00,94.37,94.44,94.3,94.31,10301.0,84.4457,84.5084,84.3831,84.3921,10301.0
2017-11-29 14:10:00,94.29,94.37,94.29,94.32,6304.0,84.3742,84.4457,84.3742,84.401,6304.0
2017-11-29 14:20:00,94.34,94.34,94.28,94.33,13003.0,84.4189,84.4189,84.3652,84.41,13003.0
2017-11-29 14:30:00,94.34,94.34,94.22,94.22,8360.0,84.4189,84.4189,84.3115,84.3115,8360.0
2017-11-29 14:40:00,94.2,94.21,94.0,94.0,7589.0,84.2936,84.3026,84.1147,84.1147,7589.0
2017-11-29 14:50:00,94.02,94.12,94.0,94.09,7926.0,84.1326,84.222,84.1147,84.1952,7926.0
2017-11-29 15:00:00,94.09,94.19,94.09,94.18,18873.0,84.1952,84.2847,84.1952,84.2757,18873.0
2017-11-29 15:10:00,94.2,94.2,94.07,94.13,5202.0,84.2936,84.2936,84.1773,84.231,5202.0
2017-11-29 15:20:00,94.11,94.3,94.11,94.28,10559.0,84.2131,84.3831,84.2131,84.3652,10559.0
2017-11-29 15:30:00,94.29,94.34,94.26,94.26,16467.0,84.3742,84.4189,84.3473,84.3473,16467.0
2017-11-29 15:40:00,94.26,94.26,94.08,94.09,20573.0,84.3473,84.3473,84.1862,84.1952,20573.0
2017-11-29 15:50:00,94.11,94.21,94.09,94.18,56074.0,84.2131,84.3026,84.1952,84.2757,56074.0
2017-11-30 09:30:00,94.3,94.45,94.09,94.09,53003.0,84.3831,84.5173,84.1952,84.1952,53003.0
2017-11-30 09:40:00,94.07,94.41,94.03,94.34,142754.0,84.1773,84.4815,84.1415,84.4189,142754.0
2017-11-30 09:50:00,94.35,94.38,94.17,94.37,4077.0,84.4278,84.4547,84.2668,84.4457,4077.0
2017-11-30 10:00:00,94.37,94.42,94.2,94.2,17724.0,84.4457,84.4905,84.2936,84.2936,17724.0
2017-11-30 10:10:00,94.19,94.31,94.11,94.27,7187.0,84.2847,84.3921,84.2131,84.3563,7187.0
2017-11-30 10:20:00,94.23,94.27,94.03,94.03,4640.0,84.3205,84.3563,84.1415,84.1415,4640.0
2017-11-30 10:30:00,94.07,94.17,93.95,94.0,10277.0,84.1773,84.2668,84.0699,84.1147,10277.0
2017-11-30 10:40:00,94.0,94.1,93.88,93.91,4234.0,84.1147,84.2041,84.0073,84.0341,4234.0
2017-11-30 10:50:00,93.9,94.07,93.85,93.97,7506.0,84.0252,84.1773,83.9804,84.0878,7506.0
2017-11-30 11:00:00,94.03,94.11,93.94,93.97,2731.0,84.1415,84.2131,84.061,84.0878,2731.0
2017-11-30 11:10:00,93.92,94.07,93.82,94.02,3237.0,84.0431,84.1773,83.9536,84.1326,3237.0
2017-11-30 11:20:00,94.05,94.06,93.92,93.92,3692.0,84.1594,84.1683,84.0431,84.0431,3692.0
2017-11-30 11:30:00,93.97,94.1,93.88,93.99,4579.0,84.0878,84.2041,84.0073,84.1057,4579.0
2017-11-30 11:40:00,94.0,94.02,93.88,93.95,6583.0,84.1147,84.1326,84.0073,84.0699,6583.0
2017-11-30 11:50:00,93.95,93.99,93.84,93.95,3597.0,84.0699,84.1057,83.9715,84.0699,3597.0
2017-11-30 12:00:00,94.0,94.06,93.95,93.97,3300.0,84.1147,84.1683,84.0699,84.0878,3300.0
2017-11-30 12:10:00,94.01,94.16,93.98,94.12,11197.0,84.1236,84.2578,84.0968,84.222,11197.0
2017-11-30 12:20:00,94.17,94.42,94.14,94.35,4820.0,84.2668,84.4905,84.2399,84.4278,4820.0
2017-11-30 12:30:00,94.37,94.44,94.34,94.44,4112.0,84.4457,84.5084,84.4189,84.5084,4112.0
2017-11-30 12:40:00,94.45,94.66,94.42,94.56,6244.0,84.5173,84.7052,84.4905,84.6158,6244.0
2017-11-30 12:50:00,94.5,94.53,94.33,94.41,4427.0,84.5621,84.5889,84.41,84.4815,4427.0
2017-11-30 13:00:00,94.48,94.6,94.48,94.49,3006.0,84.5442,84.6516,84.5442,84.5531,3006.0
2017-11-30 13:10:00,94.48,94.57,94.33,94.4,3081.0,84.5442,84.6247,84.41,84.4726,3081.0
2017-11-30 13:20:00,94.39,94.45,94.32,94.41,3501.0,84.4636,84.5173,84.401,84.4815,3501.0
2017-11-30 13:30:00,94.37,94.44,94.35,94.35,2800.0,84.4457,84.5084,84.4278,84.4278,2800.0
2017-11-30 13:40:00,94.33,94.33,94.24,94.29,4053.0,84.41,84.41,84.3294,84.3742,4053.0
2017-11-30 13:50:00,94.29,94.3,94.23,94.25,2794.0,84.3742,84.3831,84.3205,84.3384,2794.0
2017-11-30 14:00:00,94.32,94.33,94.21,94.23,4301.0,84.401,84.41,84.3026,84.3205,4301.0
2017-11-30 14:10:00,94.23,94.29,94.21,94.25,2830.0,84.3205,84.3742,84.3026,84.3384,2830.0
2017-11-30 14:20:00,94.23,94.35,94.22,94.35,2426.0,84.3205,84.4278,84.3115,84.4278,2426.0
2017-11-30 14:30:00,94.33,94.33,94.15,94.15,4160.0,84.41,84.41,84.2489,84.2489,4160.0
2017-11-30 14:40:00,94.17,94.27,94.13,94.16,11636.0,84.2668,84.3563,84.231,84.2578,11636.0
2017-11-30 14:50:00,94.17,94.18,94.11,94.14,6297.0,84.2668,84.2757,84.2131,84.2399,6297.0
2017-11-30 15:00:00,94.15,94.15,94.0,94.01,7465.0,84.2489,84.2489,84.1147,84.1236,7465.0
2017-11-30 15:10:00,94.01,94.12,93.99,94.1,8815.0,84.1236,84.222,84.1057,84.2041,8815.0
2017-11-30 15:20:00,94.11,94.17,94.07,94.17,8252.0,84.2131,84.2668,84.1773,84.2668,8252.0
2017-11-30 15:30:00,94.16,94.17,94.01,94.01,12913.0,84.2578,84.2668,84.1236,84.1236,12913.0
2017-11-30 15:40:00,94.0,94.28,94.0,94.28,19585.0,84.1147,84.3652,84.1147,84.3652,19585.0
2017-11-30 15:50:00,94.29,94.3,94.05,94.09,51531.0,84.3742,84.3831,84.1594,84.1952,51531.0
2017-12-01 09:30:00,94.0,94.16,93.67,93.68,19846.0,84.1147,84.2578,83.8194,83.8283,19846.0
2017-12-01 09:40:00,93.6,93.98,93.6,93.7,5193.0,83.7567,84.0968,83.7567,83.8462,5193.0
2017-12-01 09:50:00,93.69,93.91,93.69,93.91,10654.0,83.8373,84.0341,83.8373,84.0341,10654.0
2017-12-01 10:00:00,93.86,93.95,93.8,93.93,2825.0,83.9894,84.0699,83.9357,84.052,2825.0
2017-12-01 10:10:00,93.92,94.18,93.92,94.12,5400.0,84.0431,84.2757,84.0431,84.222,5400.0
2017-12-01 10:20:00,94.11,94.13,93.95,93.95,7327.0,84.2131,84.231,84.0699,84.0699,7327.0
2017-12-01 10:30:00,93.99,94.06,93.92,93.95,9555.0,84.1057,84.1683,84.0431,84.0699,9555.0
2017-12-01 10:40:00,93.97,94.01,93.82,93.94,20539.0,84.0878,84.1236,83.9536,84.061,20539.0
2017-12-01 10:50:00,93.9,93.95,93.78,93.78,7899.0,84.0252,84.0699,83.9178,83.9178,7899.0
2017-12-01 11:00:00,93.75,93.88,93.44,93.55,16641.0,83.8909,84.0073,83.6135,83.712,16641.0
2017-12-01 11:10:00,93.51,93.56,92.63,93.19,14135.0,83.6762,83.7209,82.8887,83.3898,14135.0
2017-12-01 11:20:00,93.22,93.22,92.25,92.34,28540.0,83.4167,83.4167,82.5487,82.6292,28540.0
2017-12-01 11:30:00,92.44,92.68,92.11,92.66,24096.0,82.7187,82.9335,82.4234,82.9156,24096.0
2017-12-01 11:40:00,92.69,92.76,92.44,92.69,29131.0,82.9424,83.0051,82.7187,82.9424,29131.0
2017-12-01 11:50:00,92.67,92.89,92.42,92.79,19295.0,82.9245,83.1214,82.7008,83.0319,19295.0
2017-12-01 12:00:00,92.8,93.13,92.74,93.02,9428.0,83.0408,83.3361,82.9872,83.2377,9428.0
2017-12-01 12:10:00,93.02,93.12,92.92,92.98,10409.0,83.2377,83.3272,83.1482,83.2019,10409.0
2017-12-01 12:20:00,92.95,93.21,92.84,93.1,8253.0,83.1751,83.4077,83.0766,83.3093,8253.0
2017-12-01 12:30:00,93.06,93.06,92.82,92.97,6633.0,83.2735,83.2735,83.0587,83.193,6633.0
2017-12-01 12:40:00,92.93,93.15,92.93,93.03,6725.0,83.1572,83.354,83.1572,83.2467,6725.0
2017-12-01 12:50:00,93.06,93.14,92.96,93.01,8159.0,83.2735,83.3451,83.184,83.2288,8159.0
2017-12-01 13:00:00,93.03,93.1,93.02,93.04,8616.0,83.2467,83.3093,83.2377,83.2556,8616.0
2017-12-01 13:10:00,93.05,93.15,92.94,92.97,13212.0,83.2646,83.354,83.1661,83.193,13212.0
2017-12-01 13:20:00,93.0,93.07,92.99,93.01,11690.0,83.2198,83.2825,83.2109,83.2288,11690.0
2017-12-01 13:30:00,93.01,93.14,92.99,93.0,32803.0,83.2288,83.3451,83.2109,83.2198,32803.0
2017-12-01 13:40:00,93.04,93.14,93.0,93.14,10621.0,83.2556,83.3451,83.2198,83.3451,10621.0
2017-12-01 13:50:00,93.18,93.26,93.15,93.22,4005.0,83.3809,83.4525,83.354,83.4167,4005.0
2017-12-01 14:00:00,93.22,93.24,93.12,93.16,10724.0,83.4167,83.4346,83.3272,83.363,10724.0
2017-12-01 14:10:00,93.16,93.22,93.13,93.16,8415.0,83.363,83.4167,83.3361,83.363,8415.0
2017-12-01 14:20:00,93.17,93.28,93.12,93.18,18459.0,83.3719,83.4704,83.3272,83.3809,18459.0
2017-12-01 14:30:00,93.16,93.22,93.01,93.1,17051.0,83.363,83.4167,83.2288,83.3093,17051.0
2017-12-01 14:40:00,93.1,93.11,93.04,93.05,8151.0,83.3093,83.3182,83.2556,83.2646,8151.0
2017-12-01 14:50:00,93.06,93.11,92.97,93.07,16866.0,83.2735,83.3182,83.193,83.2825,16866.0
2017-12-01 15:00:00,93.07,93.18,93.03,93.11,20238.0,83.2825,83.3809,83.2467,83.3182,20238.0
2017-12-01 15:10:00,93.1,93.17,93.06,93.1,30734.0,83.3093,83.3719,83.2735,83.3093,30734.0
2017-12-01 15:20:00,93.1,93.18,93.06,93.15,53140.0,83.3093,83.3809,83.2735,83.354,53140.0
2017-12-01 15:30:00,93.12,93.3,93.08,93.21,41487.0,83.3272,83.4883,83.2914,83.4077,41487.0
2017-12-01 15:40:00,93.21,93.27,93.07,93.12,55205.0,83.4077,83.4614,83.2825,83.3272,55205.0
2017-12-01 15:50:00,93.13,93.18,93.01,93.03,63479.0,83.3361,83.3809,83.2288,83.2467,63479.0
2017-12-04 09:30:00,93.44,93.52,93.14,93.4,21676.0,83.6135,83.6851,83.3451,83.5778,21676.0
2017-12-04 09:40:00,93.42,93.6,93.28,93.31,30712.0,83.5956,83.7567,83.4704,83.4972,30712.0
2017-12-04 09:50:00,93.38,93.47,93.27,93.4,14598.0,83.5599,83.6404,83.4614,83.5778,14598.0
2017-12-04 10:00:00,93.39,93.5,93.29,93.43,37499.0,83.5688,83.6672,83.4793,83.6046,37499.0
2017-12-04 10:10:00,93.46,94.0,93.32,93.63,31549.0,83.6314,84.1147,83.5062,83.7836,31549.0
2017-12-04 10:20:00,93.64,93.71,93.55,93.7,8033.0,83.7925,83.8552,83.712,83.8462,8033.0
2017-12-04 10:30:00,93.77,93.85,93.69,93.7,12630.0,83.9088,83.9804,83.8373,83.8462,12630.0
2017-12-04 10:40:00,93.72,93.75,93.33,93.33,12051.0,83.8641,83.8909,83.5151,83.5151,12051.0
2017-12-04 10:50:00,93.35,93.56,93.29,93.56,108335.0,83.533,83.7209,83.4793,83.7209,108335.0
2017-12-04 11:00:00,93.56,93.75,93.54,93.66,16108.0,83.7209,83.8909,83.703,83.8104,16108.0
2017-12-04 11:10:00,93.63,93.87,93.56,93.84,4824.0,83.7836,83.9983,83.7209,83.9715,4824.0
2017-12-04 11:20:00,93.87,93.97,93.83,93.91,18451.0,83.9983,84.0878,83.9625,84.0341,18451.0
2017-12-04 11:30:00,93.94,93.96,93.87,93.88,7921.0,84.061,84.0789,83.9983,84.0073,7921.0
2017-12-04 11:40:00,93.86,93.91,93.73,93.87,5131.0,83.9894,84.0341,83.873,83.9983,5131.0
2017-12-04 11:50:00,93.91,93.93,93.83,93.87,12692.0,84.0341,84.052,83.9625,83.9983,12692.0
2017-12-04 12:00:00,93.89,93.98,93.89,93.94,5946.0,84.0162,84.0968,84.0162,84.061,5946.0
2017-12-04 12:10:00,93.95,93.98,93.89,93.94,8479.0,84.0699,84.0968,84.0162,84.061,8479.0
2017-12-04 12:20:00,93.94,93.94,93.81,93.85,2958.0,84.061,84.061,83.9446,83.9804,2958.0
2017-12-04 12:30:00,93.85,93.89,93.74,93.87,8629.0,83.9804,84.0162,83.882,83.9983,8629.0
2017-12-04 12:40:00,93.87,93.91,93.79,93.9,11430.0,83.9983,84.0341,83.9267,84.0252,11430.0
2017-12-04 12:50:00,93.9,93.93,93.84,93.91,13420.0,84.0252,84.052,83.9715,84.0341,13420.0
2017-12-04 13:00:00,93.92,93.92,93.79,93.82,36345.0,84.0431,84.0431,83.9267,83.9536,36345.0
2017-12-04 13:10:00,93.8,93.92,93.7,93.9,24448.0,83.9357,84.0431,83.8462,84.0252,24448.0
2017-12-04 13:20:00,93.88,93.99,93.85,93.97,18602.0,84.0073,84.1057,83.9804,84.0878,18602.0
2017-12-04 13:30:00,93.95,93.98,93.87,93.92,28890.0,84.0699,84.0968,83.9983,84.0431,28890.0
2017-12-04 13:40:00,93.92,93.95,93.81,93.88,32127.0,84.0431,84.0699,83.9446,84.0073,32127.0
2017-12-04 13:50:00,93.88,93.94,93.83,93.88,22805.0,84.0073,84.061,83.9625,84.0073,22805.0
2017-12-04 14:00:00,93.88,93.99,93.84,93.91,24301.0,84.0073,84.1057,83.9715,84.0341,24301.0
2017-12-04 14:10:00,93.9,93.92,93.67,93.73,17952.0,84.0252,84.0431,83.8194,83.873,17952.0
2017-12-04 14:20:00,93.73,93.81,93.68,93.68,8816.0,83.873,83.9446,83.8283,83.8283,8816.0
2017-12-04 14:30:00,93.7,93.78,93.64,93.74,11433.0,83.8462,83.9178,83.7925,83.882,11433.0
2017-12-04 14:40:00,93.77,93.84,93.72,93.79,17142.0,83.9088,83.9715,83.8641,83.9267,17142.0
2017-12-04 14:50:00,93.79,93.86,93.72,93.84,25568.0,83.9267,83.9894,83.8641,83.9715,25568.0
2017-12-04 15:00:00,93.8,93.83,93.7,93.8,34869.0,83.9357,83.9625,83.8462,83.9357,34869.0
2017-12-04 15:10:00,93.82,93.87,93.8,93.81,16667.0,83.9536,83.9983,83.9357,83.9446,16667.0
2017-12-04 15:20:00,93.81,93.94,93.81,93.9,38687.0,83.9446,84.061,83.9446,84.0252,38687.0
2017-12-04 15:30:00,93.9,93.91,93.73,93.74,39078.0,84.0252,84.0341,83.873,83.882,39078.0
2017-12-04 15:40:00,93.75,93.81,93.65,93.74,49258.0,83.8909,83.9446,83.8015,83.882,49258.0
2017-12-04 15:50:00,93.75,93.82,93.62,93.62,94489.0,83.8909,83.9536,83.7746,83.7746,94489.0
2017-12-05 09:30:00,93.12,93.34,92.64,92.81,32095.0,83.3272,83.5241,82.8977,83.0498,32095.0
2017-12-05 09:40:00,92.88,92.99,92.5,92.78,27376.0,83.1124,83.2109,82.7724,83.023,27376.0
2017-12-05 09:50:00,92.75,92.86,92.56,92.76,19796.0,82.9961,83.0945,82.8261,83.0051,19796.0
2017-12-05 10:00:00,92.81,92.98,92.77,92.94,17546.0,83.0498,83.2019,83.014,83.1661,17546.0
2017-12-05 10:10:00,92.94,93.58,92.93,93.58,34515.0,83.1661,83.7388,83.1572,83.7388,34515.0
2017-12-05 10:20:00,93.59,93.72,93.33,93.48,18842.0,83.7478,83.8641,83.5151,83.6493,18842.0
2017-12-05 10:30:00,93.47,93.79,93.36,93.58,18536.0,83.6404,83.9267,83.542,83.7388,18536.0
2017-12-05 10:40:00,93.58,93.69,93.47,93.55,10462.0,83.7388,83.8373,83.6404,83.712,10462.0
2017-12-05 10:50:00,93.59,93.66,93.49,93.65,6943.0,83.7478,83.8104,83.6583,83.8015,6943.0
2017-12-05 11:00:00,93.64,93.65,93.55,93.57,19554.0,83.7925,83.8015,83.712,83.7299,19554.0
2017-12-05 11:10:00,93.59,93.64,93.41,93.43,17753.0,83.7478,83.7925,83.5867,83.6046,17753.0
2017-12-05 11:20:00,93.41,93.42,93.22,93.22,14531.0,83.5867,83.5956,83.4167,83.4167,14531.0
2017-12-05 11:30:00,93.22,93.26,93.1,93.16,21977.0,83.4167,83.4525,83.3093,83.363,21977.0
2017-12-05 11:40:00,93.16,93.17,93.07,93.11,13264.0,83.363,83.3719,83.2825,83.3182,13264.0
2017-12-05 11:50:00,93.11,93.19,92.99,92.99,10603.0,83.3182,83.3898,83.2109,83.2109,10603.0
2017-12-05 12:00:00,92.96,93.01,92.74,92.86,18734.0,83.184,83.2288,82.9872,83.0945,18734.0
2017-12-05 12:10:00,92.87,92.9,92.71,92.77,15873.0,83.1035,83.1303,82.9603,83.014,15873.0
2017-12-05 12:20:00,92.77,92.77,92.58,92.58,18305.0,83.014,83.014,82.844,82.844,18305.0
2017-12-05 12:30:00,92.59,92.62,92.42,92.55,25392.0,82.8529,82.8798,82.7008,82.8171,25392.0
2017-12-05 12:40:00,92.55,92.57,92.43,92.47,17021.0,82.8171,82.835,82.7098,82.7456,17021.0
2017-12-05 12:50:00,92.45,92.47,92.11,92.17,30224.0,82.7277,82.7456,82.4234,82.4771,30224.0
2017-12-05 13:00:00,92.15,92.17,92.05,92.06,17644.0,82.4592,82.4771,82.3697,82.3787,17644.0
2017-12-05 13:10:00,92.06,92.14,91.73,91.91,52462.0,82.3787,82.4503,82.0834,82.2444,52462.0
2017-12-05 13:20:00,91.91,91.93,91.65,91.67,29969.0,82.2444,82.2623,82.0118,82.0297,29969.0
2017-12-05 13:30:00,91.7,92.01,91.68,91.96,22076.0,82.0565,82.3339,82.0386,82.2892,22076.0
2017-12-05 13:40:00,91.96,92.17,91.82,91.83,31080.0,82.2892,82.4771,82.1639,82.1729,31080.0
2017-12-05 13:50:00,91.86,91.86,91.53,91.55,47281.0,82.1997,82.1997,81.9044,81.9223,47281.0
2017-12-05 14:00:00,91.55,91.63,91.28,91.4,30304.0,81.9223,81.9939,81.6807,81.7881,30304.0
2017-12-05 14:10:00,91.42,91.44,91.1,91.2,31486.0,81.806,81.8239,81.5196,81.6091,31486.0
2017-12-05 14:20:00,91.2,91.44,91.0,91.08,44910.0,81.6091,81.8239,81.4301,81.5017,44910.0
2017-12-05 14:30:00,91.06,91.24,91.0,91.13,27719.0,81.4838,81.6449,81.4301,81.5465,27719.0
2017-12-05 14:40:00,91.14,91.23,91.03,91.14,20788.0,81.5554,81.636,81.457,81.5554,20788.0
2017-12-05 14:50:00,91.14,91.19,91.02,91.08,31569.0,81.5554,81.6002,81.448,81.5017,31569.0
2017-12-05 15:00:00,91.13,91.32,91.1,91.28,37835.0,81.5465,81.7165,81.5196,81.6807,37835.0
2017-12-05 15:10:00,91.22,91.24,91.01,91.01,34482.0,81.627,81.6449,81.4391,81.4391,34482.0
2017-12-05 15:20:00,91.04,91.11,90.97,91.05,38413.0,81.4659,81.5286,81.4033,81.4749,38413.0
2017-12-05 15:30:00,91.04,91.12,90.84,90.87,41675.0,81.4659,81.5375,81.287,81.3138,41675.0
2017-12-05 15:40:00,90.87,90.93,90.63,90.66,47544.0,81.3138,81.3675,81.0991,81.1259,47544.0
2017-12-05 15:50:00,90.67,90.73,90.51,90.66,88772.0,81.1348,81.1885,80.9917,81.1259,88772.0
2017-12-06 09:30:00,90.45,91.46,90.25,91.33,19110.0,80.938,81.8418,80.759,81.7254,19110.0
2017-12-06 09:40:00,91.43,91.62,91.39,91.46,14482.0,81.8149,81.9849,81.7791,81.8418,14482.0
2017-12-06 09:50:00,91.45,91.66,91.35,91.62,9002.0,81.8328,82.0207,81.7433,81.9849,9002.0
2017-12-06 10:00:00,91.65,91.88,91.65,91.8,18415.0,82.0118,82.2176,82.0118,82.146,18415.0
2017-12-06 10:10:00,91.83,91.83,91.51,91.55,15489.0,82.1729,82.1729,81.8865,81.9223,15489.0
2017-12-06 10:20:00,91.56,91.56,91.46,91.5,14417.0,81.9313,81.9313,81.8418,81.8776,14417.0
2017-12-06 10:30:00,91.53,91.58,91.44,91.5,17891.0,81.9044,81.9491,81.8239,81.8776,17891.0
2017-12-06 10:40:00,91.49,91.65,91.47,91.6,13064.0,81.8686,82.0118,81.8507,81.967,13064.0
2017-12-06 10:50:00,91.57,91.78,91.57,91.75,11910.0,81.9402,82.1281,81.9402,82.1013,11910.0
2017-12-06 11:00:00,91.71,91.76,91.56,91.7,19488.0,82.0655,82.1102,81.9313,82.0565,19488.0
2017-12-06 11:10:00,91.7,91.7,91.51,91.53,5864.0,82.0565,82.0565,81.8865,81.9044,5864.0
2017-12-06 11:20:00,91.56,91.63,91.55,91.6,10097.0,81.9313,81.9939,81.9223,81.967,10097.0
2017-12-06 11:30:00,91.58,91.63,91.56,91.59,4994.0,81.9491,81.9939,81.9313,81.9581,4994.0
2017-12-06 11:40:00,91.58,91.59,91.49,91.54,6644.0,81.9491,81.9581,81.8686,81.9134,6644.0
2017-12-06 11:50:00,91.51,91.57,91.5,91.55,9437.0,81.8865,81.9402,81.8776,81.9223,9437.0
2017-12-06 12:00:00,91.55,91.59,91.54,91.55,6619.0,81.9223,81.9581,81.9134,81.9223,6619.0
2017-12-06 12:10:00,91.58,91.58,91.41,91.45,12848.0,81.9491,81.9491,81.797,81.8328,12848.0
2017-12-06 12:20:00,91.46,91.46,91.28,91.28,10460.0,81.8418,81.8418,81.6807,81.6807,10460.0
2017-12-06 12:30:00,91.28,91.35,91.27,91.34,9177.0,81.6807,81.7433,81.6717,81.7344,9177.0
2017-12-06 12:40:00,91.34,91.46,91.34,91.43,8771.0,81.7344,81.8418,81.7344,81.8149,8771.0
2017-12-06 12:50:00,91.45,91.45,91.39,91.4,4740.0,81.8328,81.8328,81.7791,81.7881,4740.0
2017-12-06 13:00:00,91.42,91.42,91.38,91.39,5678.0,81.806,81.806,81.7702,81.7791,5678.0
2017-12-06 13:10:00,91.4,91.61,91.3,91.55,23033.0,81.7881,81.976,81.6986,81.9223,23033.0
2017-12-06 13:20:00,91.54,91.57,91.47,91.55,7584.0,81.9134,81.9402,81.8507,81.9223,7584.0
2017-12-06 13:30:00,91.59,91.79,91.57,91.76,9124.0,81.9581,82.1371,81.9402,82.1102,9124.0
2017-12-06 13:40:00,91.78,91.82,91.73,91.8,6361.0,82.1281,82.1639,82.0834,82.146,6361.0
2017-12-06 13:50:00,91.82,91.87,91.66,91.68,11780.0,82.1639,82.2087,82.0207,82.0386,11780.0
2017-12-06 14:00:00,91.67,91.74,91.58,91.59,13012.0,82.0297,82.0923,81.9491,81.9581,13012.0
2017-12-06 14:10:00,91.6,91.63,91.52,91.59,7244.0,81.967,81.9939,81.8955,81.9581,7244.0
2017-12-06 14:20:00,91.59,91.59,91.43,91.53,17728.0,81.9581,81.9581,81.8149,81.9044,17728.0
2017-12-06 14:30:00,91.5,91.58,91.49,91.53,7526.0,81.8776,81.9491,81.8686,81.9044,7526.0
2017-12-06 14:40:00,91.49,91.5,91.47,91.48,5938.0,81.8686,81.8776,81.8507,81.8597,5938.0
2017-12-06 14:50:00,91.48,91.52,91.42,91.52,8594.0,81.8597,81.8955,81.806,81.8955,8594.0
2017-12-06 15:00:00,91.49,91.53,91.48,91.53,10048.0,81.8686,81.9044,81.8597,81.9044,10048.0
2017-12-06 15:10:00,91.52,91.57,91.33,91.36,16676.0,81.8955,81.9402,81.7254,81.7523,16676.0
2017-12-06 15:20:00,91.35,91.4,91.34,91.39,12198.0,81.7433,81.7881,81.7344,81.7791,12198.0
2017-12-06 15:30:00,91.38,91.39,91.29,91.3,20139.0,81.7702,81.7791,81.6896,81.6986,20139.0
2017-12-06 15:40:00,91.3,91.32,91.19,91.19,23031.0,81.6986,81.7165,81.6002,81.6002,23031.0
2017-12-06 15:50:00,91.19,91.3,91.15,91.26,56607.0,81.6002,81.6986,81.5644,81.6628,56607.0
2017-12-07 09:30:00,91.09,91.44,91.09,91.33,10519.0,81.5107,81.8239,81.5107,81.7254,10519.0
2017-12-07 09:40:00,91.39,91.4,91.05,91.08,13719.0,81.7791,81.7881,81.4749,81.5017,13719.0
2017-12-07 09:50:00,91.08,91.08,90.95,90.98,7684.0,81.5017,81.5017,81.3854,81.4122,7684.0
2017-12-07 10:00:00,90.96,91.01,90.87,90.87,7142.0,81.3944,81.4391,81.3138,81.3138,7142.0
2017-12-07 10:10:00,90.88,91.07,90.86,90.86,19707.0,81.3228,81.4928,81.3049,81.3049,19707.0
2017-12-07 10:20:00,90.86,91.07,90.86,91.06,2314.0,81.3049,81.4928,81.3049,81.4838,2314.0
2017-12-07 10:30:00,91.11,91.29,91.11,91.29,7510.0,81.5286,81.6896,81.5286,81.6896,7510.0
2017-12-07 10:40:00,91.32,91.59,91.25,91.55,25886.0,81.7165,81.9581,81.6539,81.9223,25886.0
2017-12-07 10:50:00,91.53,91.53,91.33,91.33,8361.0,81.9044,81.9044,81.7254,81.7254,8361.0
2017-12-07 11:00:00,91.3,91.38,91.25,91.31,6276.0,81.6986,81.7702,81.6539,81.7075,6276.0
2017-12-07 11:10:00,91.29,91.43,91.25,91.42,16159.0,81.6896,81.8149,81.6539,81.806,16159.0
2017-12-07 11:20:00,91.42,91.49,91.36,91.46,14777.0,81.806,81.8686,81.7523,81.8418,14777.0
2017-12-07 11:30:00,91.46,91.77,91.46,91.73,35499.0,81.8418,82.1192,81.8418,82.0834,35499.0
2017-12-07 11:40:00,91.74,92.33,91.73,92.15,32668.0,82.0923,82.6203,82.0834,82.4592,32668.0
2017-12-07 11:50:00,92.18,92.55,92.06,92.36,37084.0,82.4861,82.8171,82.3787,82.6471,37084.0
2017-12-07 12:00:00,92.28,92.98,92.21,92.86,119283.0,82.5755,83.2019,82.5129,83.0945,119283.0
2017-12-07 12:10:00,92.78,93.33,92.74,93.12,93233.0,83.023,83.5151,82.9872,83.3272,93233.0
2017-12-07 12:20:00,93.13,93.39,92.77,93.04,98938.0,83.3361,83.5688,83.014,83.2556,98938.0
2017-12-07 12:30:00,92.89,93.35,92.72,92.84,47653.0,83.1214,83.533,82.9693,83.0766,47653.0
2017-12-07 12:40:00,92.8,93.23,92.77,92.85,61159.0,83.0408,83.4256,83.014,83.0856,61159.0
2017-12-07 12:50:00,92.72,93.14,92.48,92.7,120506.0,82.9693,83.3451,82.7545,82.9514,120506.0
2017-12-07 13:00:00,92.65,92.84,92.64,92.77,14672.0,82.9066,83.0766,82.8977,83.014,14672.0
2017-12-07 13:10:00,92.8,92.97,92.71,92.9,45739.0,83.0408,83.193,82.9603,83.1303,45739.0
2017-12-07 13:20:00,92.9,92.98,92.8,92.88,74670.0,83.1303,83.2019,83.0408,83.1124,74670.0
2017-12-07 13:30:00,92.86,93.29,92.77,92.97,39167.0,83.0945,83.4793,83.014,83.193,39167.0
2017-12-07 13:40:00,93.01,93.84,93.0,93.37,30527.0,83.2288,83.9715,83.2198,83.5509,30527.0
2017-12-07 13:50:00,93.33,93.96,93.31,93.74,59208.0,83.5151,84.0789,83.4972,83.882,59208.0
2017-12-07 14:00:00,93.7,93.79,93.39,93.5,33866.0,83.8462,83.9267,83.5688,83.6672,33866.0
2017-12-07 14:10:00,93.5,93.83,93.4,93.46,71268.0,83.6672,83.9625,83.5778,83.6314,71268.0
2017-12-07 14:20:00,93.51,93.65,93.47,93.53,27972.0,83.6762,83.8015,83.6404,83.6941,27972.0
2017-12-07 14:30:00,93.53,93.7,93.37,93.56,47746.0,83.6941,83.8462,83.5509,83.7209,47746.0
2017-12-07 14:40:00,93.56,93.72,93.49,93.65,22472.0,83.7209,83.8641,83.6583,83.8015,22472.0
2017-12-07 14:50:00,93.65,93.75,93.48,93.55,21336.0,83.8015,83.8909,83.6493,83.712,21336.0
2017-12-07 15:00:00,93.56,93.8,93.51,93.51,22345.0,83.7209,83.9357,83.6762,83.6762,22345.0
2017-12-07 15:10:00,93.52,93.74,93.52,93.62,41548.0,83.6851,83.882,83.6851,83.7746,41548.0
2017-12-07 15:20:00,93.62,93.66,93.52,93.6,54028.0,83.7746,83.8104,83.6851,83.7567,54028.0
2017-12-07 15:30:00,93.6,93.61,93.16,93.27,54520.0,83.7567,83.7657,83.363,83.4614,54520.0
2017-12-07 15:40:00,93.3,93.36,92.92,92.92,87893.0,83.4883,83.542,83.1482,83.1482,87893.0
2017-12-07 15:50:00,92.89,93.02,92.75,92.8,177717.0,83.1214,83.2377,82.9961,83.0408,177717.0
2017-12-08 09:30:00,93.47,93.73,92.82,93.27,39410.0,83.6404,83.873,83.0587,83.4614,39410.0
2017-12-08 09:40:00,93.27,93.6,93.25,93.4,16769.0,83.4614,83.7567,83.4435,83.5778,16769.0
2017-12-08 09:50:00,93.48,93.55,93.0,93.05,16678.0,83.6493,83.712,83.2198,83.2646,16678.0
2017-12-08 10:00:00,92.97,93.16,92.87,92.99,13275.0,83.193,83.363,83.1035,83.2109,13275.0
2017-12-08 10:10:00,93.01,93.09,92.79,93.05,51067.0,83.2288,83.3004,83.0319,83.2646,51067.0
2017-12-08 10:20:00,93.05,93.14,92.94,93.07,22442.0,83.2646,83.3451,83.1661,83.2825,22442.0
2017-12-08 10:30:00,93.1,93.13,92.97,92.98,17850.0,83.3093,83.3361,83.193,83.2019,17850.0
2017-12-08 10:40:00,92.98,93.08,92.9,93.05,9753.0,83.2019,83.2914,83.1303,83.2646,9753.0
2017-12-08 10:50:00,93.05,93.16,92.9,92.98,23717.0,83.2646,83.363,83.1303,83.2019,23717.0
2017-12-08 11:00:00,93.02,93.1,92.96,93.08,54974.0,83.2377,83.3093,83.184,83.2914,54974.0
2017-12-08 11:10:00,93.09,93.1,92.96,93.07,40338.0,83.3004,83.3093,83.184,83.2825,40338.0
2017-12-08 11:20:00,93.08,93.1,92.95,92.95,12602.0,83.2914,83.3093,83.1751,83.1751,12602.0
2017-12-08 11:30:00,92.94,93.01,92.89,92.92,38990.0,83.1661,83.2288,83.1214,83.1482,38990.0
2017-12-08 11:40:00,92.85,92.89,92.69,92.7,9395.0,83.0856,83.1214,82.9424,82.9514,9395.0
2017-12-08 11:50:00,92.73,92.75,92.56,92.73,16114.0,82.9782,82.9961,82.8261,82.9782,16114.0
2017-12-08 12:00:00,92.75,92.86,92.69,92.86,9962.0,82.9961,83.0945,82.9424,83.0945,9962.0
2017-12-08 12:10:00,92.83,92.93,92.79,92.9,11996.0,83.0677,83.1572,83.0319,83.1303,11996.0
2017-12-08 12:20:00,92.86,93.05,92.84,93.05,8444.0,83.0945,83.2646,83.0766,83.2646,8444.0
2017-12-08 12:30:00,93.02,93.05,92.9,92.92,14668.0,83.2377,83.2646,83.1303,83.1482,14668.0
2017-12-08 12:40:00,92.92,93.05,92.81,92.84,44281.0,83.1482,83.2646,83.0498,83.0766,44281.0
2017-12-08 12:50:00,92.84,92.88,92.59,92.63,29501.0,83.0766,83.1124,82.8529,82.8887,29501.0
2017-12-08 13:00:00,92.63,92.73,92.61,92.66,10886.0,82.8887,82.9782,82.8708,82.9156,10886.0
2017-12-08 13:10:00,92.65,92.98,92.64,92.66,15390.0,82.9066,83.2019,82.8977,82.9156,15390.0
2017-12-08 13:20:00,92.67,92.86,92.67,92.74,11923.0,82.9245,83.0945,82.9245,82.9872,11923.0
2017-12-08 13:30:00,92.78,92.8,92.59,92.65,13815.0,83.023,83.0408,82.8529,82.9066,13815.0
2017-12-08 13:40:00,92.65,93.03,92.56,92.6,34200.0,82.9066,83.2467,82.8261,82.8619,34200.0
2017-12-08 13:50:00,92.6,92.71,92.6,92.63,14043.0,82.8619,82.9603,82.8619,82.8887,14043.0
2017-12-08 14:00:00,92.6,92.69,92.49,92.49,18384.0,82.8619,82.9424,82.7635,82.7635,18384.0
2017-12-08 14:10:00,92.49,92.62,92.43,92.44,19633.0,82.7635,82.8798,82.7098,82.7187,19633.0
2017-12-08 14:20:00,92.41,92.45,92.28,92.33,9600.0,82.6919,82.7277,82.5755,82.6203,9600.0
2017-12-08 14:30:00,92.33,92.57,92.3,92.48,18325.0,82.6203,82.835,82.5934,82.7545,18325.0
2017-12-08 14:40:00,92.45,92.55,92.4,92.5,12829.0,82.7277,82.8171,82.6829,82.7724,12829.0
2017-12-08 14:50:00,92.46,92.53,92.36,92.39,17293.0,82.7366,82.7992,82.6471,82.674,17293.0
2017-12-08 15:00:00,92.37,92.42,92.17,92.25,24121.0,82.6561,82.7008,82.4771,82.5487,24121.0
2017-12-08 15:10:00,92.26,92.38,92.23,92.3,12125.0,82.5576,82.665,82.5308,82.5934,12125.0
2017-12-08 15:20:00,92.31,92.57,92.28,92.54,19972.0,82.6024,82.835,82.5755,82.8082,19972.0
2017-12-08 15:30:00,92.52,92.59,92.42,92.48,40386.0,82.7903,82.8529,82.7008,82.7545,40386.0
2017-12-08 15:40:00,92.48,92.48,92.35,92.36,32877.0,82.7545,82.7545,82.6382,82.6471,32877.0
2017-12-08 15:50:00,92.39,92.53,92.38,92.53,94813.0,82.674,82.7992,82.665,82.7992,94813.0
2017-12-11 09:30:00,92.32,92.73,92.32,92.73,12604.0,82.6113,82.9782,82.6113,82.9782,12604.0
2017-12-11 09:40:00,92.54,92.76,92.14,92.26,18268.0,82.8082,83.0051,82.4503,82.5576,18268.0
2017-12-11 09:50:00,92.26,92.31,92.01,92.16,11351.0,82.5576,82.6024,82.3339,82.4682,11351.0
2017-12-11 10:00:00,92.2,92.27,92.01,92.04,10853.0,82.5039,82.5666,82.3339,82.3608,10853.0
2017-12-11 10:10:00,92.09,92.1,91.94,92.06,9119.0,82.4055,82.4145,82.2713,82.3787,9119.0
2017-12-11 10:20:00,92.06,92.36,92.01,92.32,6958.0,82.3787,82.6471,82.3339,82.6113,6958.0
2017-12-11 10:30:00,92.33,92.35,92.09,92.2,18855.0,82.6203,82.6382,82.4055,82.5039,18855.0
2017-12-11 10:40:00,92.24,92.47,92.24,92.47,8636.0,82.5397,82.7456,82.5397,82.7456,8636.0
2017-12-11 10:50:00,92.47,92.52,92.32,92.32,9391.0,82.7456,82.7903,82.6113,82.6113,9391.0
2017-12-11 11:00:00,92.35,92.41,92.32,92.39,5542.0,82.6382,82.6919,82.6113,82.674,5542.0
2017-12-11 11:10:00,92.41,92.47,92.4,92.42,3595.0,82.6919,82.7456,82.6829,82.7008,3595.0
2017-12-11 11:20:00,92.44,92.51,92.41,92.48,11119.0,82.7187,82.7813,82.6919,82.7545,11119.0
2017-12-11 11:30:00,92.49,92.51,92.34,92.36,21198.0,82.7635,82.7813,82.6292,82.6471,21198.0
2017-12-11 11:40:00,92.39,92.48,92.28,92.47,36331.0,82.674,82.7545,82.5755,82.7456,36331.0
2017-12-11 11:50:00,92.43,92.64,92.4,92.49,37839.0,82.7098,82.8977,82.6829,82.7635,37839.0
2017-12-11 12:00:00,92.48,92.51,92.15,92.24,30895.0,82.7545,82.7813,82.4592,82.5397,30895.0
2017-12-11 12:10:00,92.32,92.61,92.2,92.46,24626.0,82.6113,82.8708,82.5039,82.7366,24626.0
2017-12-11 12:20:00,92.49,92.52,92.41,92.45,8616.0,82.7635,82.7903,82.6919,82.7277,8616.0
2017-12-11 12:30:00,92.45,92.64,92.44,92.45,15305.0,82.7277,82.8977,82.7187,82.7277,15305.0
2017-12-11 12:40:00,92.44,92.71,92.44,92.51,7125.0,82.7187,82.9603,82.7187,82.7813,7125.0
2017-12-11 12:50:00,92.44,92.52,92.36,92.48,5677.0,82.7187,82.7903,82.6471,82.7545,5677.0
2017-12-11 13:00:00,92.45,92.53,92.35,92.53,3987.0,82.7277,82.7992,82.6382,82.7992,3987.0
2017-12-11 13:10:00,92.53,92.53,92.41,92.49,4614.0,82.7992,82.7992,82.6919,82.7635,4614.0
2017-12-11 13:20:00,92.47,92.6,92.42,92.56,20965.0,82.7456,82.8619,82.7008,82.8261,20965.0
2017-12-11 13:30:00,92.52,92.59,92.44,92.44,19998.0,82.7903,82.8529,82.7187,82.7187,19998.0
2017-12-11 13:40:00,92.44,92.46,92.26,92.3,8113.0,82.7187,82.7366,82.5576,82.5934,8113.0
2017-12-11 13:50:00,92.34,92.43,92.27,92.38,7940.0,82.6292,82.7098,82.5666,82.665,7940.0
2017-12-11 14:00:00,92.37,92.52,92.36,92.51,14396.0,82.6561,82.7903,82.6471,82.7813,14396.0
2017-12-11 14:10:00,92.52,92.52,92.34,92.4,19418.0,82.7903,82.7903,82.6292,82.6829,19418.0
2017-12-11 14:20:00,92.41,92.46,92.33,92.35,8133.0,82.6919,82.7366,82.6203,82.6382,8133.0
2017-12-11 14:30:00,92.36,92.53,92.3,92.49,28709.0,82.6471,82.7992,82.5934,82.7635,28709.0
2017-12-11 14:40:00,92.45,92.59,92.4,92.59,28443.0,82.7277,82.8529,82.6829,82.8529,28443.0
2017-12-11 14:50:00,92.53,92.61,92.46,92.54,11385.0,82.7992,82.8708,82.7366,82.8082,11385.0
2017-12-11 15:00:00,92.52,92.58,92.5,92.52,13180.0,82.7903,82.844,82.7724,82.7903,13180.0
2017-12-11 15:10:00,92.52,92.58,92.35,92.4,30306.0,82.7903,82.844,82.6382,82.6829,30306.0
2017-12-11 15:20:00,92.44,92.44,92.35,92.37,18867.0,82.7187,82.7187,82.6382,82.6561,18867.0
2017-12-11 15:30:00,92.36,92.36,92.28,92.33,21429.0,82.6471,82.6471,82.5755,82.6203,21429.0
2017-12-11 15:40:00,92.33,92.33,92.22,92.3,51204.0,82.6203,82.6203,82.5218,82.5934,51204.0
2017-12-11 15:50:00,92.3,92.35,92.27,92.3,111903.0,82.5934,82.6382,82.5666,82.5934,111903.0
2017-12-12 09:30:00,92.42,92.55,91.82,92.08,23618.0,82.7008,82.8171,82.1639,82.3966,23618.0
2017-12-12 09:40:00,92.08,92.13,91.98,92.06,25701.0,82.3966,82.4413,82.3071,82.3787,25701.0
2017-12-12 09:50:00,92.06,92.17,91.93,91.95,13044.0,82.3787,82.4771,82.2623,82.2802,13044.0
2017-12-12 10:00:00,92.03,92.24,91.98,92.0,9200.0,82.3518,82.5397,82.3071,82.325,9200.0
2017-12-12 10:10:00,91.99,92.24,91.99,92.24,4096.0,82.316,82.5397,82.316,82.5397,4096.0
2017-12-12 10:20:00,92.24,92.38,92.09,92.21,11976.0,82.5397,82.665,82.4055,82.5129,11976.0
2017-12-12 10:30:00,92.23,92.47,92.16,92.45,7772.0,82.5308,82.7456,82.4682,82.7277,7772.0
2017-12-12 10:40:00,92.5,92.55,92.39,92.55,6813.0,82.7724,82.8171,82.674,82.8171,6813.0
2017-12-12 10:50:00,92.55,92.67,92.47,92.55,12070.0,82.8171,82.9245,82.7456,82.8171,12070.0
2017-12-12 11:00:00,92.61,92.8,92.61,92.72,14727.0,82.8708,83.0408,82.8708,82.9693,14727.0
2017-12-12 11:10:00,92.75,92.8,92.63,92.79,9873.0,82.9961,83.0408,82.8887,83.0319,9873.0
2017-12-12 11:20:00,92.75,92.89,92.57,92.82,19790.0,82.9961,83.1214,82.835,83.0587,19790.0
2017-12-12 11:30:00,92.84,92.96,92.76,92.81,11951.0,83.0766,83.184,83.0051,83.0498,11951.0
2017-12-12 11:40:00,92.81,92.96,92.81,92.92,8020.0,83.0498,83.184,83.0498,83.1482,8020.0
2017-12-12 11:50:00,92.94,93.14,92.92,93.14,6331.0,83.1661,83.3451,83.1482,83.3451,6331.0
2017-12-12 12:00:00,93.16,93.16,92.92,92.95,9152.0,83.363,83.363,83.1482,83.1751,9152.0
2017-12-12 12:10:00,92.94,93.11,92.9,93.1,6267.0,83.1661,83.3182,83.1303,83.3093,6267.0
2017-12-12 12:20:00,93.12,93.17,93.07,93.09,7659.0,83.3272,83.3719,83.2825,83.3004,7659.0
2017-12-12 12:30:00,93.05,93.2,92.87,93.19,26853.0,83.2646,83.3988,83.1035,83.3898,26853.0
2017-12-12 12:40:00,93.19,93.24,93.12,93.21,5978.0,83.3898,83.4346,83.3272,83.4077,5978.0
2017-12-12 12:50:00,93.21,93.34,93.17,93.28,5892.0,83.4077,83.5241,83.3719,83.4704,5892.0
2017-12-12 13:00:00,93.27,93.38,93.26,93.36,7735.0,83.4614,83.5599,83.4525,83.542,7735.0
2017-12-12 13:10:00,93.35,93.45,93.35,93.42,9106.0,83.533,83.6225,83.533,83.5956,9106.0
2017-12-12 13:20:00,93.4,93.45,93.39,93.43,7248.0,83.5778,83.6225,83.5688,83.6046,7248.0
2017-12-12 13:30:00,93.42,93.49,93.39,93.49,5070.0,83.5956,83.6583,83.5688,83.6583,5070.0
2017-12-12 13:40:00,93.5,93.56,93.44,93.45,17524.0,83.6672,83.7209,83.6135,83.6225,17524.0
2017-12-12 13:50:00,93.47,93.61,93.46,93.59,17068.0,83.6404,83.7657,83.6314,83.7478,17068.0
2017-12-12 14:00:00,93.59,93.64,93.52,93.64,9525.0,83.7478,83.7925,83.6851,83.7925,9525.0
2017-12-12 14:10:00,93.63,93.7,93.57,93.64,16025.0,83.7836,83.8462,83.7299,83.7925,16025.0
2017-12-12 14:20:00,93.63,93.7,93.62,93.66,10816.0,83.7836,83.8462,83.7746,83.8104,10816.0
2017-12-12 14:30:00,93.62,93.64,93.57,93.58,5660.0,83.7746,83.7925,83.7299,83.7388,5660.0
2017-12-12 14:40:00,93.57,93.77,93.52,93.73,23811.0,83.7299,83.9088,83.6851,83.873,23811.0
2017-12-12 14:50:00,93.73,93.92,93.72,93.92,12537.0,83.873,84.0431,83.8641,84.0431,12537.0
2017-12-12 15:00:00,93.91,93.95,93.87,93.89,20784.0,84.0341,84.0699,83.9983,84.0162,20784.0
2017-12-12 15:10:00,93.9,93.9,93.76,93.77,11660.0,84.0252,84.0252,83.8999,83.9088,11660.0
2017-12-12 15:20:00,93.78,93.81,93.74,93.74,19514.0,83.9178,83.9446,83.882,83.882,19514.0
2017-12-12 15:30:00,93.73,93.74,93.5,93.52,31963.0,83.873,83.882,83.6672,83.6851,31963.0
2017-12-12 15:40:00,93.5,93.56,93.47,93.5,47744.0,83.6672,83.7209,83.6404,83.6672,47744.0
2017-12-12 15:50:00,93.5,93.5,93.34,93.38,98140.0,83.6672,83.6672,83.5241,83.5599,98140.0
2017-12-13 09:30:00,93.31,93.47,93.0,93.27,20450.0,83.4972,83.6404,83.2198,83.4614,20450.0
2017-12-13 09:40:00,93.3,93.73,93.18,93.59,50882.0,83.4883,83.873,83.3809,83.7478,50882.0
2017-12-13 09:50:00,93.61,93.64,93.41,93.46,18026.0,83.7657,83.7925,83.5867,83.6314,18026.0
2017-12-13 10:00:00,93.44,93.94,93.38,93.94,19564.0,83.6135,84.061,83.5599,84.061,19564.0
2017-12-13 10:10:00,93.96,94.24,93.94,94.01,14983.0,84.0789,84.3294,84.061,84.1236,14983.0
2017-12-13 10:20:00,94.04,94.14,93.98,94.11,16767.0,84.1504,84.2399,84.0968,84.2131,16767.0
2017-12-13 10:30:00,94.16,94.31,94.06,94.31,17229.0,84.2578,84.3921,84.1683,84.3921,17229.0
2017-12-13 10:40:00,94.3,94.45,94.29,94.32,10791.0,84.3831,84.5173,84.3742,84.401,10791.0
2017-12-13 10:50:00,94.33,94.37,94.28,94.31,12894.0,84.41,84.4457,84.3652,84.3921,12894.0
2017-12-13 11:00:00,94.33,94.45,94.19,94.45,18483.0,84.41,84.5173,84.2847,84.5173,18483.0
2017-12-13 11:10:00,94.45,94.45,94.36,94.38,9577.0,84.5173,84.5173,84.4368,84.4547,9577.0
2017-12-13 11:20:00,94.39,94.57,94.39,94.57,6579.0,84.4636,84.6247,84.4636,84.6247,6579.0
2017-12-13 11:30:00,94.57,94.65,94.5,94.63,20728.0,84.6247,84.6963,84.5621,84.6784,20728.0
2017-12-13 11:40:00,94.63,94.64,94.56,94.59,9274.0,84.6784,84.6873,84.6158,84.6426,9274.0
2017-12-13 11:50:00,94.58,94.65,94.55,94.57,13141.0,84.6337,84.6963,84.6068,84.6247,13141.0
2017-12-13 12:00:00,94.54,94.56,94.43,94.51,14139.0,84.5979,84.6158,84.4994,84.571,14139.0
2017-12-13 12:10:00,94.46,94.5,94.42,94.48,9505.0,84.5263,84.5621,84.4905,84.5442,9505.0
2017-12-13 12:20:00,94.49,94.66,94.49,94.62,11298.0,84.5531,84.7052,84.5531,84.6695,11298.0
2017-12-13 12:30:00,94.63,94.64,94.58,94.6,11363.0,84.6784,84.6873,84.6337,84.6516,11363.0
2017-12-13 12:40:00,94.61,94.64,94.57,94.59,7406.0,84.6605,84.6873,84.6247,84.6426,7406.0
2017-12-13 12:50:00,94.59,94.66,94.41,94.41,10546.0,84.6426,84.7052,84.4815,84.4815,10546.0
2017-12-13 13:00:00,94.41,94.44,94.39,94.39,3164.0,84.4815,84.5084,84.4636,84.4636,3164.0
2017-12-13 13:10:00,94.4,94.41,94.35,94.35,3521.0,84.4726,84.4815,84.4278,84.4278,3521.0
2017-12-13 13:20:00,94.38,94.5,94.34,94.44,11692.0,84.4547,84.5621,84.4189,84.5084,11692.0
2017-12-13 13:30:00,94.41,94.41,94.26,94.26,7641.0,84.4815,84.4815,84.3473,84.3473,7641.0
2017-12-13 13:40:00,94.29,94.34,94.28,94.33,3721.0,84.3742,84.4189,84.3652,84.41,3721.0
2017-12-13 13:50:00,94.33,94.42,94.29,94.34,15797.0,84.41,84.4905,84.3742,84.4189,15797.0
2017-12-13 14:00:00,94.33,94.69,94.33,94.69,15171.0,84.41,84.7321,84.41,84.7321,15171.0
2017-12-13 14:10:00,94.64,94.67,94.42,94.5,11663.0,84.6873,84.7142,84.4905,84.5621,11663.0
2017-12-13 14:20:00,94.5,94.51,94.35,94.39,11679.0,84.5621,84.571,84.4278,84.4636,11679.0
2017-12-13 14:30:00,94.42,94.49,94.4,94.46,10812.0,84.4905,84.5531,84.4726,84.5263,10812.0
2017-12-13 14:40:00,94.47,94.62,94.47,94.58,15084.0,84.5352,84.6695,84.5352,84.6337,15084.0
2017-12-13 14:50:00,94.58,94.58,94.32,94.43,19155.0,84.6337,84.6337,84.401,84.4994,19155.0
2017-12-13 15:00:00,94.41,94.42,94.27,94.27,10460.0,84.4815,84.4905,84.3563,84.3563,10460.0
2017-12-13 15:10:00,94.28,94.37,94.27,94.37,12016.0,84.3652,84.4457,84.3563,84.4457,12016.0
2017-12-13 15:20:00,94.38,94.43,94.28,94.29,10828.0,84.4547,84.4994,84.3652,84.3742,10828.0
2017-12-13 15:30:00,94.28,94.32,94.2,94.2,17485.0,84.3652,84.401,84.2936,84.2936,17485.0
2017-12-13 15:40:00,94.15,94.18,93.99,94.0,32150.0,84.2489,84.2757,84.1057,84.1147,32150.0
2017-12-13 15:50:00,93.98,93.98,93.88,93.95,56198.0,84.0968,84.0968,84.0073,84.0699,56198.0
2017-12-14 09:30:00,93.8,93.8,93.3,93.44,18829.0,84.4091,84.4091,83.9591,84.0851,18829.0
2017-12-14 09:40:00,93.52,93.52,93.06,93.07,15157.0,84.1571,84.1571,83.7432,83.7522,15157.0
2017-12-14 09:50:00,93.13,93.22,92.91,92.91,9759.0,83.8062,83.8871,83.6082,83.6082,9759.0
2017-12-14 10:00:00,92.96,93.05,92.71,92.71,14077.0,83.6532,83.7342,83.4282,83.4282,14077.0
2017-12-14 10:10:00,92.75,92.89,92.7,92.89,12067.0,83.4642,83.5902,83.4192,83.5902,12067.0
2017-12-14 10:20:00,92.91,92.94,92.72,92.74,8521.0,83.6082,83.6352,83.4372,83.4552,8521.0
2017-12-14 10:30:00,92.76,92.84,92.75,92.76,5099.0,83.4732,83.5452,83.4642,83.4732,5099.0
2017-12-14 10:40:00,92.78,92.81,92.72,92.72,6541.0,83.4912,83.5182,83.4372,83.4372,6541.0
2017-12-14 10:50:00,92.73,92.91,92.61,92.69,23690.0,83.4462,83.6082,83.3382,83.4102,23690.0
2017-12-14 11:00:00,92.7,92.73,92.51,92.52,12558.0,83.4192,83.4462,83.2482,83.2572,12558.0
2017-12-14 11:10:00,92.48,92.52,92.25,92.33,14903.0,83.2212,83.2572,83.0143,83.0862,14903.0
2017-12-14 11:20:00,92.32,92.46,92.27,92.46,7615.0,83.0772,83.2032,83.0323,83.2032,7615.0
2017-12-14 11:30:00,92.5,92.5,92.25,92.25,10848.0,83.2392,83.2392,83.0143,83.0143,10848.0
2017-12-14 11:40:00,92.28,92.45,92.28,92.42,11878.0,83.0413,83.1942,83.0413,83.1672,11878.0
2017-12-14 11:50:00,92.42,92.43,92.21,92.23,11029.0,83.1672,83.1762,82.9783,82.9963,11029.0
2017-12-14 12:00:00,92.26,92.46,92.2,92.42,20763.0,83.0233,83.2032,82.9693,83.1672,20763.0
2017-12-14 12:10:00,92.41,92.41,92.3,92.36,9154.0,83.1582,83.1582,83.0593,83.1132,9154.0
2017-12-14 12:20:00,92.37,92.48,92.35,92.35,34409.0,83.1222,83.2212,83.1042,83.1042,34409.0
2017-12-14 12:30:00,92.37,92.37,92.25,92.3,7416.0,83.1222,83.1222,83.0143,83.0593,7416.0
2017-12-14 12:40:00,92.27,92.33,92.2,92.29,15159.0,83.0323,83.0862,82.9693,83.0503,15159.0
2017-12-14 12:50:00,92.29,92.33,92.22,92.33,10255.0,83.0503,83.0862,82.9873,83.0862,10255.0
2017-12-14 13:00:00,92.33,92.43,92.33,92.37,5015.0,83.0862,83.1762,83.0862,83.1222,5015.0
2017-12-14 13:10:00,92.34,92.48,92.2,92.44,11076.0,83.0952,83.2212,82.9693,83.1852,11076.0
2017-12-14 13:20:00,92.44,92.48,92.32,92.44,9089.0,83.1852,83.2212,83.0772,83.1852,9089.0
2017-12-14 13:30:00,92.42,92.42,92.28,92.28,5352.0,83.1672,83.1672,83.0413,83.0413,5352.0
2017-12-14 13:40:00,92.31,92.34,92.21,92.29,9004.0,83.0683,83.0952,82.9783,83.0503,9004.0
2017-12-14 13:50:00,92.29,92.31,92.18,92.19,8451.0,83.0503,83.0683,82.9513,82.9603,8451.0
2017-12-14 14:00:00,92.21,92.26,92.18,92.23,14809.0,82.9783,83.0233,82.9513,82.9963,14809.0
2017-12-14 14:10:00,92.23,92.35,92.2,92.33,18930.0,82.9963,83.1042,82.9693,83.0862,18930.0
2017-12-14 14:20:00,92.33,92.41,92.11,92.11,19234.0,83.0862,83.1582,82.8883,82.8883,19234.0
2017-12-14 14:30:00,92.13,92.27,92.11,92.2,13745.0,82.9063,83.0323,82.8883,82.9693,13745.0
2017-12-14 14:40:00,92.19,92.26,92.17,92.26,12981.0,82.9603,83.0233,82.9423,83.0233,12981.0
2017-12-14 14:50:00,92.26,92.34,92.23,92.27,9614.0,83.0233,83.0952,82.9963,83.0323,9614.0
2017-12-14 15:00:00,92.25,92.32,92.16,92.26,28198.0,83.0143,83.0772,82.9333,83.0233,28198.0
2017-12-14 15:10:00,92.28,92.35,92.2,92.24,17950.0,83.0413,83.1042,82.9693,83.0053,17950.0
2017-12-14 15:20:00,92.23,92.31,92.23,92.24,11975.0,82.9963,83.0683,82.9963,83.0053,11975.0
2017-12-14 15:30:00,92.27,92.39,92.25,92.37,20625.0,83.0323,83.1402,83.0143,83.1222,20625.0
2017-12-14 15:40:00,92.36,92.36,92.21,92.25,37738.0,83.1132,83.1132,82.9783,83.0143,37738.0
2017-12-14 15:50:00,92.25,92.25,92.08,92.21,180706.0,83.0143,83.0143,82.8613,82.9783,180706.0
2017-12-15 09:30:00,92.62,92.83,92.36,92.52,146694.0,83.3472,83.5362,83.1132,83.2572,146694.0
2017-12-15 09:40:00,92.47,92.59,92.4,92.42,21662.0,83.2122,83.3202,83.1492,83.1672,21662.0
2017-12-15 09:50:00,92.35,92.35,92.23,92.29,12578.0,83.1042,83.1042,82.9963,83.0503,12578.0
2017-12-15 10:00:00,92.3,92.47,92.28,92.29,11204.0,83.0593,83.2122,83.0413,83.0503,11204.0
2017-12-15 10:10:00,92.33,92.7,92.33,92.66,13196.0,83.0862,83.4192,83.0862,83.3832,13196.0
2017-12-15 10:20:00,92.66,92.78,92.46,92.47,11636.0,83.3832,83.4912,83.2032,83.2122,11636.0
2017-12-15 10:30:00,92.55,92.62,92.51,92.53,3079.0,83.2842,83.3472,83.2482,83.2662,3079.0
2017-12-15 10:40:00,92.59,92.68,92.55,92.55,6821.0,83.3202,83.4012,83.2842,83.2842,6821.0
2017-12-15 10:50:00,92.61,92.77,92.54,92.61,7082.0,83.3382,83.4822,83.2752,83.3382,7082.0
2017-12-15 11:00:00,92.61,92.65,92.5,92.61,5306.0,83.3382,83.3742,83.2392,83.3382,5306.0
2017-12-15 11:10:00,92.66,92.83,92.61,92.67,7881.0,83.3832,83.5362,83.3382,83.3922,7881.0
2017-12-15 11:20:00,92.62,92.92,92.62,92.92,8780.0,83.3472,83.6172,83.3472,83.6172,8780.0
2017-12-15 11:30:00,92.93,93.07,92.93,92.95,8230.0,83.6262,83.7522,83.6262,83.6442,8230.0
2017-12-15 11:40:00,92.95,92.96,92.82,92.91,6173.0,83.6442,83.6532,83.5272,83.6082,6173.0
2017-12-15 11:50:00,92.92,93.0,92.9,92.97,7418.0,83.6172,83.6892,83.5992,83.6622,7418.0
2017-12-15 12:00:00,92.97,93.11,92.9,93.03,28857.0,83.6622,83.7882,83.5992,83.7162,28857.0
2017-12-15 12:10:00,93.03,93.24,93.0,93.18,15341.0,83.7162,83.9051,83.6892,83.8511,15341.0
2017-12-15 12:20:00,93.15,93.57,93.06,93.11,41532.0,83.8242,84.2021,83.7432,83.7882,41532.0
2017-12-15 12:30:00,93.05,93.36,93.05,93.22,26408.0,83.7342,84.0131,83.7342,83.8871,26408.0
2017-12-15 12:40:00,93.18,93.37,93.18,93.36,10720.0,83.8511,84.0221,83.8511,84.0131,10720.0
2017-12-15 12:50:00,93.31,93.34,93.23,93.26,6289.0,83.9681,83.9951,83.8961,83.9231,6289.0
2017-12-15 13:00:00,93.27,93.32,93.26,93.28,5061.0,83.9321,83.9771,83.9231,83.9411,5061.0
2017-12-15 13:10:00,93.28,93.34,93.28,93.32,3754.0,83.9411,83.9951,83.9411,83.9771,3754.0
2017-12-15 13:20:00,93.33,93.44,93.31,93.44,4043.0,83.9861,84.0851,83.9681,84.0851,4043.0
2017-12-15 13:30:00,93.44,93.58,93.43,93.52,5950.0,84.0851,84.2111,84.0761,84.1571,5950.0
2017-12-15 13:40:00,93.54,93.58,93.49,93.52,4010.0,84.1751,84.2111,84.1301,84.1571,4010.0
2017-12-15 13:50:00,93.5,93.65,93.5,93.65,5256.0,84.1391,84.2741,84.1391,84.2741,5256.0
2017-12-15 14:00:00,93.62,93.73,93.61,93.67,8615.0,84.2471,84.3461,84.2381,84.2921,8615.0
2017-12-15 14:10:00,93.68,93.8,93.64,93.75,6534.0,84.3011,84.4091,84.2651,84.3641,6534.0
2017-12-15 14:20:00,93.76,93.84,93.76,93.8,7358.0,84.3731,84.4451,84.3731,84.4091,7358.0
2017-12-15 14:30:00,93.79,93.88,93.79,93.82,13792.0,84.4001,84.4811,84.4001,84.4271,13792.0
2017-12-15 14:40:00,93.8,93.85,93.68,93.79,15385.0,84.4091,84.4541,84.3011,84.4001,15385.0
2017-12-15 14:50:00,93.78,93.81,93.53,93.58,5753.0,84.3911,84.4181,84.1661,84.2111,5753.0
2017-12-15 15:00:00,93.55,93.74,93.55,93.73,4803.0,84.1841,84.3551,84.1841,84.3461,4803.0
2017-12-15 15:10:00,93.73,93.77,93.65,93.65,4362.0,84.3461,84.3821,84.2741,84.2741,4362.0
2017-12-15 15:20:00,93.64,93.67,93.57,93.59,7672.0,84.2651,84.2921,84.2021,84.2201,7672.0
2017-12-15 15:30:00,93.61,93.64,93.36,93.38,23881.0,84.2381,84.2651,84.0131,84.0311,23881.0
2017-12-15 15:40:00,93.39,93.4,93.08,93.09,57071.0,84.0401,84.0491,83.7612,83.7702,57071.0
2017-12-15 15:50:00,93.09,93.23,92.98,93.15,118440.0,83.7702,83.8961,83.6712,83.8242,118440.0
2017-12-18 09:30:00,93.27,93.87,93.27,93.87,17391.0,83.9321,84.4721,83.9321,84.4721,17391.0
2017-12-18 09:40:00,93.9,94.21,93.9,94.17,15021.0,84.4991,84.778,84.4991,84.742,15021.0
2017-12-18 09:50:00,94.1,94.1,93.67,93.78,8835.0,84.679,84.679,84.2921,84.3911,8835.0
2017-12-18 10:00:00,93.77,93.83,93.59,93.71,38560.0,84.3821,84.4361,84.2201,84.3281,38560.0
2017-12-18 10:10:00,93.71,93.84,93.66,93.72,54815.0,84.3281,84.4451,84.2831,84.3371,54815.0
2017-12-18 10:20:00,93.77,93.8,93.57,93.71,18474.0,84.3821,84.4091,84.2021,84.3281,18474.0
2017-12-18 10:30:00,93.72,93.77,93.46,93.48,33678.0,84.3371,84.3821,84.1031,84.1211,33678.0
2017-12-18 10:40:00,93.48,93.78,93.48,93.72,8388.0,84.1211,84.3911,84.1211,84.3371,8388.0
2017-12-18 10:50:00,93.73,94.17,93.73,94.06,19536.0,84.3461,84.742,84.3461,84.643,19536.0
2017-12-18 11:00:00,94.06,94.21,94.03,94.21,28330.0,84.643,84.778,84.616,84.778,28330.0
2017-12-18 11:10:00,94.23,94.3,94.21,94.22,25256.0,84.796,84.859,84.778,84.787,25256.0
2017-12-18 11:20:00,94.22,94.31,94.17,94.29,9229.0,84.787,84.868,84.742,84.85,9229.0
2017-12-18 11:30:00,94.3,94.44,94.29,94.39,9510.0,84.859,84.985,84.85,84.94,9510.0
2017-12-18 11:40:00,94.41,94.42,94.13,94.15,25122.0,84.958,84.967,84.706,84.724,25122.0
2017-12-18 11:50:00,94.13,94.25,94.13,94.18,4304.0,84.706,84.814,84.706,84.751,4304.0
2017-12-18 12:00:00,94.17,94.24,94.14,94.24,5820.0,84.742,84.805,84.715,84.805,5820.0
2017-12-18 12:10:00,94.25,94.27,94.21,94.27,7337.0,84.814,84.832,84.778,84.832,7337.0
2017-12-18 12:20:00,94.28,94.39,94.26,94.39,8153.0,84.841,84.94,84.823,84.94,8153.0
2017-12-18 12:30:00,94.38,94.43,94.36,94.41,4187.0,84.931,84.976,84.913,84.958,4187.0
2017-12-18 12:40:00,94.43,94.48,94.41,94.47,8208.0,84.976,85.021,84.958,85.012,8208.0
2017-12-18 12:50:00,94.46,94.48,94.43,94.47,6785.0,85.003,85.021,84.976,85.012,6785.0
2017-12-18 13:00:00,94.45,94.49,94.41,94.46,10744.0,84.994,85.03,84.958,85.003,10744.0
2017-12-18 13:10:00,94.46,94.46,94.43,94.44,5515.0,85.003,85.003,84.976,84.985,5515.0
2017-12-18 13:20:00,94.43,94.47,94.42,94.47,2885.0,84.976,85.012,84.967,85.012,2885.0
2017-12-18 13:30:00,94.47,94.51,94.43,94.45,13189.0,85.012,85.048,84.976,84.994,13189.0
2017-12-18 13:40:00,94.44,94.47,94.4,94.42,9513.0,84.985,85.012,84.949,84.967,9513.0
2017-12-18 13:50:00,94.43,94.45,94.4,94.45,9025.0,84.976,84.994,84.949,84.994,9025.0
2017-12-18 14:00:00,94.45,94.45,94.39,94.39,5833.0,84.994,84.994,84.94,84.94,5833.0
2017-12-18 14:10:00,94.38,94.39,94.29,94.37,7011.0,84.931,84.94,84.85,84.922,7011.0
2017-12-18 14:20:00,94.37,94.41,94.36,94.39,9241.0,84.922,84.958,84.913,84.94,9241.0
2017-12-18 14:30:00,94.39,94.52,94.39,94.5,147149.0,84.94,85.057,84.94,85.039,147149.0
2017-12-18 14:40:00,94.52,94.57,94.37,94.47,42462.0,85.057,85.102,84.922,85.012,42462.0
2017-12-18 14:50:00,94.47,94.54,94.41,94.46,59457.0,85.012,85.075,84.958,85.003,59457.0
2017-12-18 15:00:00,94.45,94.46,94.39,94.41,7253.0,84.994,85.003,84.94,84.958,7253.0
2017-12-18 15:10:00,94.41,94.45,94.4,94.43,10053.0,84.958,84.994,84.949,84.976,10053.0
2017-12-18 15:20:00,94.42,94.43,94.39,94.4,10300.0,84.967,84.976,84.94,84.949,10300.0
2017-12-18 15:30:00,94.4,94.59,94.38,94.59,60922.0,84.949,85.12,84.931,85.12,60922.0
2017-12-18 15:40:00,94.58,94.68,94.56,94.65,49279.0,85.111,85.201,85.093,85.174,49279.0
2017-12-18 15:50:00,94.65,94.67,94.47,94.53,104087.0,85.174,85.192,85.012,85.066,104087.0
2017-12-19 09:30:00,94.7,94.7,94.41,94.53,14231.0,85.219,85.219,84.958,85.066,14231.0
2017-12-19 09:40:00,94.56,95.0,94.48,94.86,49955.0,85.093,85.4889,85.021,85.363,49955.0
2017-12-19 09:50:00,94.78,95.28,94.78,95.25,78497.0,85.291,85.7409,85.291,85.7139,78497.0
2017-12-19 10:00:00,95.26,95.3,95.09,95.13,24969.0,85.7229,85.7589,85.5699,85.6059,24969.0
2017-12-19 10:10:00,95.15,95.27,94.97,94.98,29132.0,85.6239,85.7319,85.4619,85.4709,29132.0
2017-12-19 10:20:00,94.98,95.11,94.82,94.82,34919.0,85.4709,85.5879,85.327,85.327,34919.0
2017-12-19 10:30:00,94.84,94.9,94.47,94.85,97106.0,85.345,85.3989,85.012,85.354,97106.0
2017-12-19 10:40:00,94.85,95.04,94.75,94.98,29228.0,85.354,85.5249,85.264,85.4709,29228.0
2017-12-19 10:50:00,94.94,94.97,94.82,94.87,14367.0,85.4349,85.4619,85.327,85.372,14367.0
2017-12-19 11:00:00,94.87,94.9,94.23,94.26,70616.0,85.372,85.3989,84.796,84.823,70616.0
2017-12-19 11:10:00,94.24,94.28,94.0,94.04,24106.0,84.805,84.841,84.5891,84.625,24106.0
2017-12-19 11:20:00,94.03,94.27,93.9,94.27,18094.0,84.616,84.832,84.4991,84.832,18094.0
2017-12-19 11:30:00,94.31,94.39,94.21,94.23,7715.0,84.868,84.94,84.778,84.796,7715.0
2017-12-19 11:40:00,94.2,94.2,94.07,94.14,7214.0,84.769,84.769,84.652,84.715,7214.0
2017-12-19 11:50:00,94.12,94.16,93.87,93.91,7598.0,84.697,84.733,84.4721,84.5081,7598.0
2017-12-19 12:00:00,93.9,93.92,93.71,93.75,16915.0,84.4991,84.5171,84.3281,84.3641,16915.0
2017-12-19 12:10:00,93.73,93.73,93.64,93.66,8568.0,84.3461,84.3461,84.2651,84.2831,8568.0
2017-12-19 12:20:00,93.64,93.64,93.44,93.5,14460.0,84.2651,84.2651,84.0851,84.1391,14460.0
2017-12-19 12:30:00,93.52,93.58,93.44,93.51,16251.0,84.1571,84.2111,84.0851,84.1481,16251.0
2017-12-19 12:40:00,93.5,93.54,93.44,93.54,6942.0,84.1391,84.1751,84.0851,84.1751,6942.0
2017-12-19 12:50:00,93.54,93.69,93.49,93.65,7963.0,84.1751,84.3101,84.1301,84.2741,7963.0
2017-12-19 13:00:00,93.64,93.8,93.58,93.58,11911.0,84.2651,84.4091,84.2111,84.2111,11911.0
2017-12-19 13:10:00,93.63,93.68,93.43,93.68,8994.0,84.2561,84.3011,84.0761,84.3011,8994.0
2017-12-19 13:20:00,93.69,93.77,93.66,93.77,5161.0,84.3101,84.3821,84.2831,84.3821,5161.0
2017-12-19 13:30:00,93.79,93.8,93.63,93.76,13695.0,84.4001,84.4091,84.2561,84.3731,13695.0
2017-12-19 13:40:00,93.77,93.92,93.76,93.83,6508.0,84.3821,84.5171,84.3731,84.4361,6508.0
2017-12-19 13:50:00,93.82,93.86,93.8,93.82,6861.0,84.4271,84.4631,84.4091,84.4271,6861.0
2017-12-19 14:00:00,93.8,93.8,93.61,93.64,8009.0,84.4091,84.4091,84.2381,84.2651,8009.0
2017-12-19 14:10:00,93.6,93.68,93.6,93.6,6649.0,84.2291,84.3011,84.2291,84.2291,6649.0
2017-12-19 14:20:00,93.6,93.61,93.49,93.56,16218.0,84.2291,84.2381,84.1301,84.1931,16218.0
2017-12-19 14:30:00,93.52,93.57,93.48,93.53,19236.0,84.1571,84.2021,84.1211,84.1661,19236.0
2017-12-19 14:40:00,93.51,93.57,93.45,93.46,18446.0,84.1481,84.2021,84.0941,84.1031,18446.0
2017-12-19 14:50:00,93.47,93.48,93.38,93.45,14417.0,84.1121,84.1211,84.0311,84.0941,14417.0
2017-12-19 15:00:00,93.42,93.66,93.41,93.55,34396.0,84.0671,84.2831,84.0581,84.1841,34396.0
2017-12-19 15:10:00,93.56,93.64,93.51,93.57,33924.0,84.1931,84.2651,84.1481,84.2021,33924.0
2017-12-19 15:20:00,93.58,93.61,93.43,93.44,68303.0,84.2111,84.2381,84.0761,84.0851,68303.0
2017-12-19 15:30:00,93.45,93.46,93.34,93.34,32268.0,84.0941,84.1031,83.9951,83.9951,32268.0
2017-12-19 15:40:00,93.34,93.42,93.33,93.39,67342.0,83.9951,84.0671,83.9861,84.0401,67342.0
2017-12-19 15:50:00,93.39,93.48,93.26,93.3,54793.0,84.0401,84.1211,83.9231,83.9591,54793.0
2017-12-20 09:30:00,93.59,93.77,93.29,93.29,13514.0,84.2201,84.3821,83.9501,83.9501,13514.0
2017-12-20 09:40:00,93.22,93.22,92.79,92.87,9507.0,83.8871,83.8871,83.5002,83.5722,9507.0
2017-12-20 09:50:00,92.89,93.03,92.62,92.97,17007.0,83.5902,83.7162,83.3472,83.6622,17007.0
2017-12-20 10:00:00,93.08,93.1,92.7,93.0,15945.0,83.7612,83.7792,83.4192,83.6892,15945.0
2017-12-20 10:10:00,93.05,93.05,92.66,92.71,12237.0,83.7342,83.7342,83.3832,83.4282,12237.0
2017-12-20 10:20:00,92.67,92.67,92.39,92.39,13078.0,83.3922,83.3922,83.1402,83.1402,13078.0
2017-12-20 10:30:00,92.43,92.55,92.32,92.35,16393.0,83.1762,83.2842,83.0772,83.1042,16393.0
2017-12-20 10:40:00,92.37,92.41,92.0,92.39,31230.0,83.1222,83.1582,82.7893,83.1402,31230.0
2017-12-20 10:50:00,92.41,92.91,92.41,92.79,36961.0,83.1582,83.6082,83.1582,83.5002,36961.0
2017-12-20 11:00:00,92.87,92.98,92.65,92.87,38577.0,83.5722,83.6712,83.3742,83.5722,38577.0
2017-12-20 11:10:00,92.88,92.92,92.69,92.69,26255.0,83.5812,83.6172,83.4102,83.4102,26255.0
2017-12-20 11:20:00,92.67,92.79,92.56,92.79,10468.0,83.3922,83.5002,83.2932,83.5002,10468.0
2017-12-20 11:30:00,92.79,92.83,92.65,92.75,8945.0,83.5002,83.5362,83.3742,83.4642,8945.0
2017-12-20 11:40:00,92.76,92.77,92.69,92.74,8898.0,83.4732,83.4822,83.4102,83.4552,8898.0
2017-12-20 11:50:00,92.74,92.76,92.6,92.68,5236.0,83.4552,83.4732,83.3292,83.4012,5236.0
2017-12-20 12:00:00,92.66,92.66,92.55,92.56,5200.0,83.3832,83.3832,83.2842,83.2932,5200.0
2017-12-20 12:10:00,92.56,92.6,92.48,92.58,11863.0,83.2932,83.3292,83.2212,83.3112,11863.0
2017-12-20 12:20:00,92.59,92.67,92.59,92.63,11460.0,83.3202,83.3922,83.3202,83.3562,11460.0
2017-12-20 12:30:00,92.64,92.75,92.5,92.58,24277.0,83.3652,83.4642,83.2392,83.3112,24277.0
2017-12-20 12:40:00,92.56,92.68,92.54,92.65,8260.0,83.2932,83.4012,83.2752,83.3742,8260.0
2017-12-20 12:50:00,92.66,92.71,92.58,92.71,10252.0,83.3832,83.4282,83.3112,83.4282,10252.0
2017-12-20 13:00:00,92.71,92.71,92.5,92.51,16768.0,83.4282,83.4282,83.2392,83.2482,16768.0
2017-12-20 13:10:00,92.51,92.58,92.51,92.56,5837.0,83.2482,83.3112,83.2482,83.2932,5837.0
2017-12-20 13:20:00,92.56,92.59,92.55,92.58,7925.0,83.2932,83.3202,83.2842,83.3112,7925.0
2017-12-20 13:30:00,92.59,92.6,92.54,92.57,10714.0,83.3202,83.3292,83.2752,83.3022,10714.0
2017-12-20 13:40:00,92.58,92.6,92.53,92.56,9611.0,83.3112,83.3292,83.2662,83.2932,9611.0
2017-12-20 13:50:00,92.54,92.55,92.43,92.48,11617.0,83.2752,83.2842,83.1762,83.2212,11617.0
2017-12-20 14:00:00,92.48,92.52,92.45,92.5,20361.0,83.2212,83.2572,83.1942,83.2392,20361.0
2017-12-20 14:10:00,92.47,92.55,92.44,92.51,12213.0,83.2122,83.2842,83.1852,83.2482,12213.0
2017-12-20 14:20:00,92.51,92.59,92.5,92.51,86004.0,83.2482,83.3202,83.2392,83.2482,86004.0
2017-12-20 14:30:00,92.51,92.56,92.47,92.51,17400.0,83.2482,83.2932,83.2122,83.2482,17400.0
2017-12-20 14:40:00,92.5,92.55,92.35,92.38,16009.0,83.2392,83.2842,83.1042,83.1312,16009.0
2017-12-20 14:50:00,92.38,92.41,92.31,92.39,12550.0,83.1312,83.1582,83.0683,83.1402,12550.0
2017-12-20 15:00:00,92.39,92.51,92.31,92.4,17697.0,83.1402,83.2482,83.0683,83.1492,17697.0
2017-12-20 15:10:00,92.36,92.4,92.33,92.33,15957.0,83.1132,83.1492,83.0862,83.0862,15957.0
2017-12-20 15:20:00,92.33,92.36,92.15,92.17,30698.0,83.0862,83.1132,82.9243,82.9423,30698.0
2017-12-20 15:30:00,92.16,92.18,92.07,92.08,37213.0,82.9333,82.9513,82.8523,82.8613,37213.0
2017-12-20 15:40:00,92.09,92.21,92.08,92.17,54232.0,82.8703,82.9783,82.8613,82.9423,54232.0
2017-12-20 15:50:00,92.18,92.2,92.07,92.11,84716.0,82.9513,82.9693,82.8523,82.8883,84716.0
2017-12-21 09:30:00,92.18,92.68,92.1,92.68,23610.0,82.9513,83.4012,82.8793,83.4012,23610.0
2017-12-21 09:40:00,92.68,92.72,92.13,92.2,12732.0,83.4012,83.4372,82.9063,82.9693,12732.0
2017-12-21 09:50:00,92.12,92.18,91.87,92.11,57298.0,82.8973,82.9513,82.6723,82.8883,57298.0
2017-12-21 10:00:00,92.11,92.23,91.96,91.98,41888.0,82.8883,82.9963,82.7533,82.7713,41888.0
2017-12-21 10:10:00,91.96,92.01,91.8,91.97,14972.0,82.7533,82.7983,82.6093,82.7623,14972.0
2017-12-21 10:20:00,91.94,91.94,91.63,91.79,12933.0,82.7353,82.7353,82.4563,82.6003,12933.0
2017-12-21 10:30:00,91.82,92.18,91.72,92.16,10088.0,82.6273,82.9513,82.5373,82.9333,10088.0
2017-12-21 10:40:00,92.14,92.15,91.93,91.96,11552.0,82.9153,82.9243,82.7263,82.7533,11552.0
2017-12-21 10:50:00,92.0,92.03,91.87,91.87,45289.0,82.7893,82.8163,82.6723,82.6723,45289.0
2017-12-21 11:00:00,91.89,91.95,91.82,91.82,10581.0,82.6903,82.7443,82.6273,82.6273,10581.0
2017-12-21 11:10:00,91.86,91.95,91.77,91.91,12583.0,82.6633,82.7443,82.5823,82.7083,12583.0
2017-12-21 11:20:00,91.9,91.95,91.84,91.95,7538.0,82.6993,82.7443,82.6453,82.7443,7538.0
2017-12-21 11:30:00,91.94,91.94,91.8,91.89,5082.0,82.7353,82.7353,82.6093,82.6903,5082.0
2017-12-21 11:40:00,91.89,91.96,91.86,91.93,7861.0,82.6903,82.7533,82.6633,82.7263,7861.0
2017-12-21 11:50:00,91.91,91.91,91.73,91.79,8875.0,82.7083,82.7083,82.5463,82.6003,8875.0
2017-12-21 12:00:00,91.8,91.81,91.62,91.65,12719.0,82.6093,82.6183,82.4473,82.4743,12719.0
2017-12-21 12:10:00,91.66,91.71,91.53,91.53,17546.0,82.4833,82.5283,82.3663,82.3663,17546.0
2017-12-21 12:20:00,91.54,91.54,91.47,91.47,10334.0,82.3753,82.3753,82.3123,82.3123,10334.0
2017-12-21 12:30:00,91.46,91.52,91.4,91.52,13563.0,82.3033,82.3573,82.2494,82.3573,13563.0
2017-12-21 12:40:00,91.51,91.54,91.37,91.39,8060.0,82.3483,82.3753,82.2224,82.2404,8060.0
2017-12-21 12:50:00,91.38,91.45,91.36,91.37,8098.0,82.2314,82.2944,82.2134,82.2224,8098.0
2017-12-21 13:00:00,91.38,91.64,91.37,91.64,6244.0,82.2314,82.4653,82.2224,82.4653,6244.0
2017-12-21 13:10:00,91.63,91.76,91.63,91.71,3700.0,82.4563,82.5733,82.4563,82.5283,3700.0
2017-12-21 13:20:00,91.71,91.71,91.59,91.66,3902.0,82.5283,82.5283,82.4203,82.4833,3902.0
2017-12-21 13:30:00,91.63,91.64,91.56,91.63,4978.0,82.4563,82.4653,82.3933,82.4563,4978.0
2017-12-21 13:40:00,91.62,91.79,91.61,91.74,6626.0,82.4473,82.6003,82.4383,82.5553,6626.0
2017-12-21 13:50:00,91.75,91.78,91.68,91.76,4405.0,82.5643,82.5913,82.5013,82.5733,4405.0
2017-12-21 14:00:00,91.75,91.75,91.69,91.74,6145.0,82.5643,82.5643,82.5103,82.5553,6145.0
2017-12-21 14:10:00,91.75,91.98,91.71,91.87,15425.0,82.5643,82.7713,82.5283,82.6723,15425.0
2017-12-21 14:20:00,91.88,91.93,91.86,91.92,10161.0,82.6813,82.7263,82.6633,82.7173,10161.0
2017-12-21 14:30:00,91.92,91.96,91.89,91.92,10817.0,82.7173,82.7533,82.6903,82.7173,10817.0
2017-12-21 14:40:00,91.94,91.94,91.74,91.81,15287.0,82.7353,82.7353,82.5553,82.6183,15287.0
2017-12-21 14:50:00,91.8,91.8,91.63,91.72,11612.0,82.6093,82.6093,82.4563,82.5373,11612.0
2017-12-21 15:00:00,91.71,91.76,91.64,91.73,14356.0,82.5283,82.5733,82.4653,82.5463,14356.0
2017-12-21 15:10:00,91.72,91.73,91.59,91.64,10746.0,82.5373,82.5463,82.4203,82.4653,10746.0
2017-12-21 15:20:00,91.61,91.75,91.6,91.75,10930.0,82.4383,82.5643,82.4293,82.5643,10930.0
2017-12-21 15:30:00,91.75,91.77,91.67,91.67,22885.0,82.5643,82.5823,82.4923,82.4923,22885.0
2017-12-21 15:40:00,91.67,91.76,91.64,91.65,31934.0,82.4923,82.5733,82.4653,82.4743,31934.0
2017-12-21 15:50:00,91.64,91.64,91.54,91.6,68167.0,82.4653,82.4653,82.3753,82.4293,68167.0
2017-12-22 09:30:00,91.62,91.62,91.26,91.53,17615.0,82.4473,82.4473,82.1234,82.3663,17615.0
2017-12-22 09:40:00,91.62,91.63,91.37,91.48,6028.0,82.4473,82.4563,82.2224,82.3213,6028.0
2017-12-22 09:50:00,91.55,91.61,91.42,91.6,4109.0,82.3843,82.4383,82.2674,82.4293,4109.0
2017-12-22 10:00:00,91.51,91.62,91.32,91.55,11051.0,82.3483,82.4473,82.1774,82.3843,11051.0
2017-12-22 10:10:00,91.54,91.58,91.3,91.3,9014.0,82.3753,82.4113,82.1594,82.1594,9014.0
2017-12-22 10:20:00,91.37,91.47,91.27,91.34,5267.0,82.2224,82.3123,82.1324,82.1954,5267.0
2017-12-22 10:30:00,91.34,91.47,91.31,91.36,7604.0,82.1954,82.3123,82.1684,82.2134,7604.0
2017-12-22 10:40:00,91.34,91.46,91.3,91.44,5031.0,82.1954,82.3033,82.1594,82.2854,5031.0
2017-12-22 10:50:00,91.45,91.46,91.37,91.41,9065.0,82.2944,82.3033,82.2224,82.2584,9065.0
2017-12-22 11:00:00,91.41,91.41,91.04,91.04,11261.0,82.2584,82.2584,81.9254,81.9254,11261.0
2017-12-22 11:10:00,91.02,91.26,90.97,91.16,4916.0,81.9074,82.1234,81.8624,82.0334,4916.0
2017-12-22 11:20:00,91.16,91.23,91.15,91.18,3334.0,82.0334,82.0964,82.0244,82.0514,3334.0
2017-12-22 11:30:00,91.18,91.18,90.94,91.01,10407.0,82.0514,82.0514,81.8354,81.8984,10407.0
2017-12-22 11:40:00,91.05,91.07,90.96,90.96,9385.0,81.9344,81.9524,81.8534,81.8534,9385.0
2017-12-22 11:50:00,90.98,91.02,90.94,91.01,4508.0,81.8714,81.9074,81.8354,81.8984,4508.0
2017-12-22 12:00:00,91.01,91.09,90.98,91.06,6150.0,81.8984,81.9704,81.8714,81.9434,6150.0
2017-12-22 12:10:00,91.05,91.05,90.95,91.0,2100.0,81.9344,81.9344,81.8444,81.8894,2100.0
2017-12-22 12:20:00,91.0,91.01,90.96,90.98,830.0,81.8894,81.8984,81.8534,81.8714,830.0
2017-12-22 12:30:00,90.95,91.01,90.95,90.95,5100.0,81.8444,81.8984,81.8444,81.8444,5100.0
2017-12-22 12:40:00,90.97,90.97,90.86,90.91,4796.0,81.8624,81.8624,81.7634,81.8084,4796.0
2017-12-22 12:50:00,90.93,90.93,90.74,90.74,9559.0,81.8264,81.8264,81.6554,81.6554,9559.0
2017-12-22 13:00:00,90.74,90.82,90.74,90.76,4557.0,81.6554,81.7274,81.6554,81.6734,4557.0
2017-12-22 13:10:00,90.75,90.76,90.71,90.75,2600.0,81.6644,81.6734,81.6284,81.6644,2600.0
2017-12-22 13:20:00,90.72,90.72,90.63,90.65,6008.0,81.6374,81.6374,81.5564,81.5744,6008.0
2017-12-22 13:30:00,90.65,90.76,90.65,90.69,18998.0,81.5744,81.6734,81.5744,81.6104,18998.0
2017-12-22 13:40:00,90.68,90.75,90.67,90.71,8019.0,81.6014,81.6644,81.5924,81.6284,8019.0
2017-12-22 13:50:00,90.71,90.78,90.71,90.78,11375.0,81.6284,81.6914,81.6284,81.6914,11375.0
2017-12-22 14:00:00,90.78,90.86,90.78,90.82,24779.0,81.6914,81.7634,81.6914,81.7274,24779.0
2017-12-22 14:10:00,90.82,90.87,90.8,90.87,12299.0,81.7274,81.7724,81.7094,81.7724,12299.0
2017-12-22 14:20:00,90.88,90.95,90.84,90.88,8816.0,81.7814,81.8444,81.7454,81.7814,8816.0
2017-12-22 14:30:00,90.89,90.91,90.83,90.88,7489.0,81.7904,81.8084,81.7364,81.7814,7489.0
2017-12-22 14:40:00,90.87,91.0,90.83,90.94,7524.0,81.7724,81.8894,81.7364,81.8354,7524.0
2017-12-22 14:50:00,90.9,90.94,90.85,90.88,9910.0,81.7994,81.8354,81.7544,81.7814,9910.0
2017-12-22 15:00:00,90.9,90.9,90.83,90.86,10913.0,81.7994,81.7994,81.7364,81.7634,10913.0
2017-12-22 15:10:00,90.88,90.92,90.83,90.83,8167.0,81.7814,81.8174,81.7364,81.7364,8167.0
2017-12-22 15:20:00,90.84,90.87,90.81,90.85,10536.0,81.7454,81.7724,81.7184,81.7544,10536.0
2017-12-22 15:30:00,90.87,90.87,90.82,90.86,20004.0,81.7724,81.7724,81.7274,81.7634,20004.0
2017-12-22 15:40:00,90.86,90.87,90.76,90.79,31410.0,81.7634,81.7724,81.6734,81.7004,31410.0
2017-12-22 15:50:00,90.79,90.8,90.71,90.76,52660.0,81.7004,81.7094,81.6284,81.6734,52660.0
2017-12-26 09:30:00,90.82,90.82,90.49,90.62,14243.0,81.7274,81.7274,81.4305,81.5474,14243.0
2017-12-26 09:40:00,90.68,90.91,90.61,90.78,6304.0,81.6014,81.8084,81.5384,81.6914,6304.0
2017-12-26 09:50:00,90.8,90.83,90.66,90.81,5980.0,81.7094,81.7364,81.5834,81.7184,5980.0
2017-12-26 10:00:00,90.82,91.05,90.78,91.05,7114.0,81.7274,81.9344,81.6914,81.9344,7114.0
2017-12-26 10:10:00,91.04,91.07,90.9,90.93,12869.0,81.9254,81.9524,81.7994,81.8264,12869.0
2017-12-26 10:20:00,90.98,91.01,90.85,90.97,6574.0,81.8714,81.8984,81.7544,81.8624,6574.0
2017-12-26 10:30:00,90.93,90.94,90.83,90.83,7472.0,81.8264,81.8354,81.7364,81.7364,7472.0
2017-12-26 10:40:00,90.83,90.99,90.73,90.98,18874.0,81.7364,81.8804,81.6464,81.8714,18874.0
2017-12-26 10:50:00,90.97,90.98,90.84,90.84,2825.0,81.8624,81.8714,81.7454,81.7454,2825.0
2017-12-26 11:00:00,90.8,90.88,90.75,90.79,12217.0,81.7094,81.7814,81.6644,81.7004,12217.0
2017-12-26 11:10:00,90.81,90.88,90.79,90.86,18098.0,81.7184,81.7814,81.7004,81.7634,18098.0
2017-12-26 11:20:00,90.84,90.86,90.66,90.66,17977.0,81.7454,81.7634,81.5834,81.5834,17977.0
2017-12-26 11:30:00,90.7,90.76,90.61,90.75,11820.0,81.6194,81.6734,81.5384,81.6644,11820.0
2017-12-26 11:40:00,90.76,90.76,90.64,90.66,4480.0,81.6734,81.6734,81.5654,81.5834,4480.0
2017-12-26 11:50:00,90.63,90.63,90.48,90.52,4857.0,81.5564,81.5564,81.4215,81.4575,4857.0
2017-12-26 12:00:00,90.49,90.65,90.48,90.52,5880.0,81.4305,81.5744,81.4215,81.4575,5880.0
2017-12-26 12:10:00,90.55,90.63,90.55,90.61,2905.0,81.4845,81.5564,81.4845,81.5384,2905.0
2017-12-26 12:20:00,90.61,90.64,90.52,90.57,5024.0,81.5384,81.5654,81.4575,81.5025,5024.0
2017-12-26 12:30:00,90.62,90.62,90.53,90.57,1925.0,81.5474,81.5474,81.4665,81.5025,1925.0
2017-12-26 12:40:00,90.59,90.59,90.49,90.5,4260.0,81.5205,81.5205,81.4305,81.4395,4260.0
2017-12-26 12:50:00,90.46,90.46,90.36,90.39,6650.0,81.4035,81.4035,81.3135,81.3405,6650.0
2017-12-26 13:00:00,90.37,90.49,90.37,90.46,3440.0,81.3225,81.4305,81.3225,81.4035,3440.0
2017-12-26 13:10:00,90.48,90.49,90.35,90.49,3747.0,81.4215,81.4305,81.3045,81.4305,3747.0
2017-12-26 13:20:00,90.5,90.5,90.42,90.47,2200.0,81.4395,81.4395,81.3675,81.4125,2200.0
2017-12-26 13:30:00,90.46,90.51,90.4,90.45,6223.0,81.4035,81.4485,81.3495,81.3945,6223.0
2017-12-26 13:40:00,90.47,90.5,90.35,90.38,6001.0,81.4125,81.4395,81.3045,81.3315,6001.0
2017-12-26 13:50:00,90.38,90.41,90.33,90.38,5001.0,81.3315,81.3585,81.2865,81.3315,5001.0
2017-12-26 14:00:00,90.4,90.47,90.4,90.41,4125.0,81.3495,81.4125,81.3495,81.3585,4125.0
2017-12-26 14:10:00,90.43,90.48,90.39,90.45,3484.0,81.3765,81.4215,81.3405,81.3945,3484.0
2017-12-26 14:20:00,90.42,90.49,90.41,90.49,2930.0,81.3675,81.4305,81.3585,81.4305,2930.0
2017-12-26 14:30:00,90.49,90.59,90.49,90.58,2858.0,81.4305,81.5205,81.4305,81.5115,2858.0
2017-12-26 14:40:00,90.56,90.64,90.54,90.64,9508.0,81.4935,81.5654,81.4755,81.5654,9508.0
2017-12-26 14:50:00,90.62,90.62,90.48,90.52,14390.0,81.5474,81.5474,81.4215,81.4575,14390.0
2017-12-26 15:00:00,90.55,90.58,90.53,90.55,5500.0,81.4845,81.5115,81.4665,81.4845,5500.0
2017-12-26 15:10:00,90.56,90.7,90.51,90.7,11879.0,81.4935,81.6194,81.4485,81.6194,11879.0
2017-12-26 15:20:00,90.7,90.7,90.61,90.64,9174.0,81.6194,81.6194,81.5384,81.5654,9174.0
2017-12-26 15:30:00,90.63,90.69,90.62,90.68,19440.0,81.5564,81.6104,81.5474,81.6014,19440.0
2017-12-26 15:40:00,90.68,90.73,90.62,90.69,17226.0,81.6014,81.6464,81.5474,81.6104,17226.0
2017-12-26 15:50:00,90.7,90.72,90.64,90.69,31881.0,81.6194,81.6374,81.5654,81.6104,31881.0
2017-12-27 09:30:00,90.65,90.65,90.4,90.64,5791.0,81.5744,81.5744,81.3495,81.5654,5791.0
2017-12-27 09:40:00,90.67,90.87,90.58,90.72,4492.0,81.5924,81.7724,81.5115,81.6374,4492.0
2017-12-27 09:50:00,90.74,90.74,90.35,90.44,4600.0,81.6554,81.6554,81.3045,81.3855,4600.0
2017-12-27 10:00:00,90.47,90.47,90.34,90.36,2694.0,81.4125,81.4125,81.2955,81.3135,2694.0
2017-12-27 10:10:00,90.34,90.45,90.24,90.36,6411.0,81.2955,81.3945,81.2055,81.3135,6411.0
2017-12-27 10:20:00,90.4,90.48,90.29,90.3,2413.0,81.3495,81.4215,81.2505,81.2595,2413.0
2017-12-27 10:30:00,90.32,90.46,90.29,90.46,5545.0,81.2775,81.4035,81.2505,81.4035,5545.0
2017-12-27 10:40:00,90.43,90.43,90.16,90.19,18944.0,81.3765,81.3765,81.1335,81.1605,18944.0
2017-12-27 10:50:00,90.24,90.35,90.18,90.25,11048.0,81.2055,81.3045,81.1515,81.2145,11048.0
2017-12-27 11:00:00,90.31,90.33,90.14,90.14,6651.0,81.2685,81.2865,81.1155,81.1155,6651.0
2017-12-27 11:10:00,90.22,90.22,90.12,90.12,3633.0,81.1875,81.1875,81.0975,81.0975,3633.0
2017-12-27 11:20:00,90.15,90.16,90.1,90.12,4184.0,81.1245,81.1335,81.0795,81.0975,4184.0
2017-12-27 11:30:00,90.11,90.13,90.03,90.08,7172.0,81.0885,81.1065,81.0165,81.0615,7172.0
2017-12-27 11:40:00,90.06,90.15,90.01,90.13,14949.0,81.0435,81.1245,80.9985,81.1065,14949.0
2017-12-27 11:50:00,90.15,90.44,90.15,90.29,10877.0,81.1245,81.3855,81.1245,81.2505,10877.0
2017-12-27 12:00:00,90.35,90.43,90.3,90.3,5660.0,81.3045,81.3765,81.2595,81.2595,5660.0
2017-12-27 12:10:00,90.35,90.39,90.31,90.35,7325.0,81.3045,81.3405,81.2685,81.3045,7325.0
2017-12-27 12:20:00,90.38,90.51,90.37,90.4,5561.0,81.3315,81.4485,81.3225,81.3495,5561.0
2017-12-27 12:30:00,90.4,90.58,90.38,90.46,11436.0,81.3495,81.5115,81.3315,81.4035,11436.0
2017-12-27 12:40:00,90.38,90.55,90.32,90.49,10950.0,81.3315,81.4845,81.2775,81.4305,10950.0
2017-12-27 12:50:00,90.49,90.53,90.47,90.51,2082.0,81.4305,81.4665,81.4125,81.4485,2082.0
2017-12-27 13:00:00,90.49,90.57,90.44,90.56,5400.0,81.4305,81.5025,81.3855,81.4935,5400.0
2017-12-27 13:10:00,90.54,90.54,90.39,90.48,5480.0,81.4755,81.4755,81.3405,81.4215,5480.0
2017-12-27 13:20:00,90.48,90.59,90.46,90.46,5170.0,81.4215,81.5205,81.4035,81.4035,5170.0
2017-12-27 13:30:00,90.36,90.54,90.36,90.48,3134.0,81.3135,81.4755,81.3135,81.4215,3134.0
2017-12-27 13:40:00,90.47,90.6,90.47,90.58,6792.0,81.4125,81.5294,81.4125,81.5115,6792.0
2017-12-27 13:50:00,90.61,90.75,90.61,90.72,10018.0,81.5384,81.6644,81.5384,81.6374,10018.0
2017-12-27 14:00:00,90.72,90.72,90.66,90.69,4843.0,81.6374,81.6374,81.5834,81.6104,4843.0
2017-12-27 14:10:00,90.68,90.78,90.68,90.69,8279.0,81.6014,81.6914,81.6014,81.6104,8279.0
2017-12-27 14:20:00,90.68,90.7,90.6,90.65,8942.0,81.6014,81.6194,81.5294,81.5744,8942.0
2017-12-27 14:30:00,90.64,90.75,90.62,90.74,8015.0,81.5654,81.6644,81.5474,81.6554,8015.0
2017-12-27 14:40:00,90.75,90.8,90.71,90.8,5553.0,81.6644,81.7094,81.6284,81.7094,5553.0
2017-12-27 14:50:00,90.8,90.83,90.79,90.82,12313.0,81.7094,81.7364,81.7004,81.7274,12313.0
2017-12-27 15:00:00,90.81,90.84,90.77,90.79,8408.0,81.7184,81.7454,81.6824,81.7004,8408.0
2017-12-27 15:10:00,90.8,90.91,90.79,90.89,11813.0,81.7094,81.8084,81.7004,81.7904,11813.0
2017-12-27 15:20:00,90.89,90.93,90.87,90.9,10212.0,81.7904,81.8264,81.7724,81.7994,10212.0
2017-12-27 15:30:00,90.89,90.89,90.77,90.83,15789.0,81.7904,81.7904,81.6824,81.7364,15789.0
2017-12-27 15:40:00,90.83,90.89,90.79,90.81,25354.0,81.7364,81.7904,81.7004,81.7184,25354.0
2017-12-27 15:50:00,90.81,90.91,90.79,90.8,57419.0,81.7184,81.8084,81.7004,81.7094,57419.0
2017-12-28 09:30:00,90.96,91.45,90.96,91.06,7816.0,81.8534,82.2944,81.8534,81.9434,7816.0
2017-12-28 09:40:00,90.9,91.01,90.63,90.91,11464.0,81.7994,81.8984,81.5564,81.8084,11464.0
2017-12-28 09:50:00,90.88,90.88,90.69,90.78,5800.0,81.7814,81.7814,81.6104,81.6914,5800.0
2017-12-28 10:00:00,90.84,90.93,90.71,90.76,6095.0,81.7454,81.8264,81.6284,81.6734,6095.0
2017-12-28 10:10:00,90.75,90.75,90.59,90.71,5104.0,81.6644,81.6644,81.5205,81.6284,5104.0
2017-12-28 10:20:00,90.72,90.74,90.56,90.69,7768.0,81.6374,81.6554,81.4935,81.6104,7768.0
2017-12-28 10:30:00,90.66,90.68,90.54,90.54,6972.0,81.5834,81.6014,81.4755,81.4755,6972.0
2017-12-28 10:40:00,90.57,90.6,90.53,90.59,3110.0,81.5025,81.5294,81.4665,81.5205,3110.0
2017-12-28 10:50:00,90.58,90.72,90.57,90.68,3800.0,81.5115,81.6374,81.5025,81.6014,3800.0
2017-12-28 11:00:00,90.72,90.81,90.24,90.4,49594.0,81.6374,81.7184,81.2055,81.3495,49594.0
2017-12-28 11:10:00,90.34,90.35,90.19,90.23,17261.0,81.2955,81.3045,81.1605,81.1965,17261.0
2017-12-28 11:20:00,90.2,90.28,90.14,90.19,8550.0,81.1695,81.2415,81.1155,81.1605,8550.0
2017-12-28 11:30:00,90.19,90.34,90.19,90.34,4123.0,81.1605,81.2955,81.1605,81.2955,4123.0
2017-12-28 11:40:00,90.33,90.34,90.19,90.26,7781.0,81.2865,81.2955,81.1605,81.2235,7781.0
2017-12-28 11:50:00,90.28,90.32,90.22,90.3,5885.0,81.2415,81.2775,81.1875,81.2595,5885.0
2017-12-28 12:00:00,90.26,90.27,90.16,90.23,5489.0,81.2235,81.2325,81.1335,81.1965,5489.0
2017-12-28 12:10:00,90.26,90.26,90.18,90.18,5315.0,81.2235,81.2235,81.1515,81.1515,5315.0
2017-12-28 12:20:00,90.19,90.19,90.04,90.11,4951.0,81.1605,81.1605,81.0255,81.0885,4951.0
2017-12-28 12:30:00,90.07,90.19,90.04,90.11,9743.0,81.0525,81.1605,81.0255,81.0885,9743.0
2017-12-28 12:40:00,90.05,90.07,90.0,90.0,2938.0,81.0345,81.0525,80.9895,80.9895,2938.0
2017-12-28 12:50:00,89.99,90.11,89.99,90.09,5158.0,80.9805,81.0885,80.9805,81.0705,5158.0
2017-12-28 13:00:00,90.08,90.16,90.01,90.01,6534.0,81.0615,81.1335,80.9985,80.9985,6534.0
2017-12-28 13:10:00,90.02,90.13,90.02,90.11,8447.0,81.0075,81.1065,81.0075,81.0885,8447.0
2017-12-28 13:20:00,90.13,90.2,90.08,90.18,11860.0,81.1065,81.1695,81.0615,81.1515,11860.0
2017-12-28 13:30:00,90.2,90.2,90.09,90.1,5567.0,81.1695,81.1695,81.0705,81.0795,5567.0
2017-12-28 13:40:00,90.07,90.07,89.92,90.03,9106.0,81.0525,81.0525,80.9175,81.0165,9106.0
2017-12-28 13:50:00,90.03,90.11,89.98,90.04,7962.0,81.0165,81.0885,80.9715,81.0255,7962.0
2017-12-28 14:00:00,90.03,90.06,89.94,90.02,6903.0,81.0165,81.0435,80.9355,81.0075,6903.0
2017-12-28 14:10:00,90.02,90.11,89.99,90.11,7504.0,81.0075,81.0885,80.9805,81.0885,7504.0
2017-12-28 14:20:00,90.1,90.16,90.03,90.15,7200.0,81.0795,81.1335,81.0165,81.1245,7200.0
2017-12-28 14:30:00,90.18,90.23,90.17,90.22,3867.0,81.1515,81.1965,81.1425,81.1875,3867.0
2017-12-28 14:40:00,90.22,90.25,90.05,90.1,15704.0,81.1875,81.2145,81.0345,81.0795,15704.0
2017-12-28 14:50:00,90.09,90.16,90.0,90.09,16402.0,81.0705,81.1335,80.9895,81.0705,16402.0
2017-12-28 15:00:00,90.13,90.24,90.11,90.23,7814.0,81.1065,81.2055,81.0885,81.1965,7814.0
2017-12-28 15:10:00,90.23,90.37,90.23,90.37,13231.0,81.1965,81.3225,81.1965,81.3225,13231.0
2017-12-28 15:20:00,90.38,90.53,90.37,90.44,11913.0,81.3315,81.4665,81.3225,81.3855,11913.0
2017-12-28 15:30:00,90.43,90.53,90.38,90.51,14896.0,81.3765,81.4665,81.3315,81.4485,14896.0
2017-12-28 15:40:00,90.51,90.51,90.4,90.43,22641.0,81.4485,81.4485,81.3495,81.3765,22641.0
2017-12-28 15:50:00,90.43,90.58,90.4,90.56,73258.0,81.3765,81.5115,81.3495,81.4935,73258.0
2017-12-29 09:30:00,90.8,90.87,90.41,90.5,7227.0,81.7094,81.7724,81.3585,81.4395,7227.0
2017-12-29 09:40:00,90.5,90.51,90.14,90.21,3792.0,81.4395,81.4485,81.1155,81.1785,3792.0
2017-12-29 09:50:00,90.25,90.25,90.05,90.25,5744.0,81.2145,81.2145,81.0345,81.2145,5744.0
2017-12-29 10:00:00,90.25,90.36,90.18,90.21,4263.0,81.2145,81.3135,81.1515,81.1785,4263.0
2017-12-29 10:10:00,90.18,90.24,90.04,90.22,7190.0,81.1515,81.2055,81.0255,81.1875,7190.0
2017-12-29 10:20:00,90.33,90.48,90.28,90.45,8966.0,81.2865,81.4215,81.2415,81.3945,8966.0
2017-12-29 10:30:00,90.44,90.49,90.35,90.42,10507.0,81.3855,81.4305,81.3045,81.3675,10507.0
2017-12-29 10:40:00,90.42,90.46,90.34,90.44,7734.0,81.3675,81.4035,81.2955,81.3855,7734.0
2017-12-29 10:50:00,90.42,90.49,90.37,90.49,6660.0,81.3675,81.4305,81.3225,81.4305,6660.0
2017-12-29 11:00:00,90.49,90.58,90.49,90.49,4948.0,81.4305,81.5115,81.4305,81.4305,4948.0
2017-12-29 11:10:00,90.48,90.59,90.45,90.59,7134.0,81.4215,81.5205,81.3945,81.5205,7134.0
2017-12-29 11:20:00,90.59,90.78,90.58,90.76,8399.0,81.5205,81.6914,81.5115,81.6734,8399.0
2017-12-29 11:30:00,90.75,90.9,90.73,90.84,15639.0,81.6644,81.7994,81.6464,81.7454,15639.0
2017-12-29 11:40:00,90.86,90.93,90.82,90.83,4414.0,81.7634,81.8264,81.7274,81.7364,4414.0
2017-12-29 11:50:00,90.87,90.89,90.67,90.69,5942.0,81.7724,81.7904,81.5924,81.6104,5942.0
2017-12-29 12:00:00,90.72,90.8,90.67,90.7,8157.0,81.6374,81.7094,81.5924,81.6194,8157.0
2017-12-29 12:10:00,90.7,90.71,90.61,90.67,3943.0,81.6194,81.6284,81.5384,81.5924,3943.0
2017-12-29 12:20:00,90.68,90.81,90.54,90.55,5332.0,81.6014,81.7184,81.4755,81.4845,5332.0
2017-12-29 12:30:00,90.51,90.68,90.51,90.64,8262.0,81.4485,81.6014,81.4485,81.5654,8262.0
2017-12-29 12:40:00,90.66,90.71,90.62,90.63,3340.0,81.5834,81.6284,81.5474,81.5564,3340.0
2017-12-29 12:50:00,90.64,90.68,90.54,90.68,5825.0,81.5654,81.6014,81.4755,81.6014,5825.0
2017-12-29 13:00:00,90.66,90.66,90.53,90.53,2156.0,81.5834,81.5834,81.4665,81.4665,2156.0
2017-12-29 13:10:00,90.58,90.67,90.53,90.6,4692.0,81.5115,81.5924,81.4665,81.5294,4692.0
2017-12-29 13:20:00,90.58,90.72,90.57,90.69,5190.0,81.5115,81.6374,81.5025,81.6104,5190.0
2017-12-29 13:30:00,90.67,90.67,90.56,90.57,2975.0,81.5924,81.5924,81.4935,81.5025,2975.0
2017-12-29 13:40:00,90.56,90.68,90.56,90.68,6197.0,81.4935,81.6014,81.4935,81.6014,6197.0
2017-12-29 13:50:00,90.72,90.75,90.59,90.75,6509.0,81.6374,81.6644,81.5205,81.6644,6509.0
2017-12-29 14:00:00,90.71,90.82,90.71,90.81,11541.0,81.6284,81.7274,81.6284,81.7184,11541.0
2017-12-29 14:10:00,90.8,90.82,90.74,90.78,4724.0,81.7094,81.7274,81.6554,81.6914,4724.0
2017-12-29 14:20:00,90.75,90.82,90.73,90.82,5132.0,81.6644,81.7274,81.6464,81.7274,5132.0
2017-12-29 14:30:00,90.79,90.79,90.74,90.74,7707.0,81.7004,81.7004,81.6554,81.6554,7707.0
2017-12-29 14:40:00,90.75,90.88,90.73,90.75,11030.0,81.6644,81.7814,81.6464,81.6644,11030.0
2017-12-29 14:50:00,90.78,90.8,90.69,90.72,4997.0,81.6914,81.7094,81.6104,81.6374,4997.0
2017-12-29 15:00:00,90.7,90.73,90.61,90.73,7956.0,81.6194,81.6464,81.5384,81.6464,7956.0
2017-12-29 15:10:00,90.71,90.78,90.69,90.78,9901.0,81.6284,81.6914,81.6104,81.6914,9901.0
2017-12-29 15:20:00,90.77,90.82,90.75,90.79,10958.0,81.6824,81.7274,81.6644,81.7004,10958.0
2017-12-29 15:30:00,90.77,90.78,90.64,90.64,13362.0,81.6824,81.6914,81.5654,81.5654,13362.0
2017-12-29 15:40:00,90.64,90.69,90.59,90.67,32945.0,81.5654,81.6104,81.5205,81.5924,32945.0
2017-12-29 15:50:00,90.65,90.65,90.34,90.36,73377.0,81.5744,81.5744,81.2955,81.3135,73377.0
2018-01-02 09:30:00,90.84,91.0,90.57,90.94,17054.0,81.7454,81.8894,81.5025,81.8354,17054.0
2018-01-02 09:40:00,91.0,91.11,90.69,91.04,24103.0,81.8894,81.9884,81.6104,81.9254,24103.0
2018-01-02 09:50:00,90.97,90.97,90.61,90.79,10570.0,81.8624,81.8624,81.5384,81.7004,10570.0
2018-01-02 10:00:00,90.87,90.93,90.8,90.93,4184.0,81.7724,81.8264,81.7094,81.8264,4184.0
2018-01-02 10:10:00,90.92,91.04,90.83,90.89,6466.0,81.8174,81.9254,81.7364,81.7904,6466.0
2018-01-02 10:20:00,90.86,91.14,90.78,91.06,23269.0,81.7634,82.0154,81.6914,81.9434,23269.0
2018-01-02 10:30:00,91.08,91.1,90.85,90.87,6087.0,81.9614,81.9794,81.7544,81.7724,6087.0
2018-01-02 10:40:00,90.75,90.77,90.62,90.63,11211.0,81.6644,81.6824,81.5474,81.5564,11211.0
2018-01-02 10:50:00,90.63,90.84,90.62,90.8,7922.0,81.5564,81.7454,81.5474,81.7094,7922.0
2018-01-02 11:00:00,90.81,90.82,90.71,90.71,3391.0,81.7184,81.7274,81.6284,81.6284,3391.0
2018-01-02 11:10:00,90.78,90.8,90.67,90.78,3700.0,81.6914,81.7094,81.5924,81.6914,3700.0
2018-01-02 11:20:00,90.75,90.76,90.49,90.56,7480.0,81.6644,81.6734,81.4305,81.4935,7480.0
2018-01-02 11:30:00,90.52,90.53,90.32,90.32,4151.0,81.4575,81.4665,81.2775,81.2775,4151.0
2018-01-02 11:40:00,90.26,90.26,90.15,90.22,5381.0,81.2235,81.2235,81.1245,81.1875,5381.0
2018-01-02 11:50:00,90.23,90.25,90.11,90.2,11244.0,81.1965,81.2145,81.0885,81.1695,11244.0
2018-01-02 12:00:00,90.21,90.23,90.18,90.18,3105.0,81.1785,81.1965,81.1515,81.1515,3105.0
2018-01-02 12:10:00,90.18,90.2,90.13,90.15,8554.0,81.1515,81.1695,81.1065,81.1245,8554.0
2018-01-02 12:20:00,90.12,90.16,90.05,90.09,1811.0,81.0975,81.1335,81.0345,81.0705,1811.0
2018-01-02 12:30:00,90.09,90.09,90.05,90.08,26943.0,81.0705,81.0705,81.0345,81.0615,26943.0
2018-01-02 12:40:00,90.09,90.52,90.09,90.51,43381.0,81.0705,81.4575,81.0705,81.4485,43381.0
2018-01-02 12:50:00,90.51,90.56,90.35,90.48,16819.0,81.4485,81.4935,81.3045,81.4215,16819.0
2018-01-02 13:00:00,90.45,90.47,90.41,90.46,1874.0,81.3945,81.4125,81.3585,81.4035,1874.0
2018-01-02 13:10:00,90.45,90.6,90.41,90.46,6397.0,81.3945,81.5294,81.3585,81.4035,6397.0
2018-01-02 13:20:00,90.44,90.46,90.35,90.42,5400.0,81.3855,81.4035,81.3045,81.3675,5400.0
2018-01-02 13:30:00,90.4,90.5,90.34,90.48,2202.0,81.3495,81.4395,81.2955,81.4215,2202.0
2018-01-02 13:40:00,90.46,90.46,90.3,90.34,10602.0,81.4035,81.4035,81.2595,81.2955,10602.0
2018-01-02 13:50:00,90.32,90.36,90.22,90.34,6173.0,81.2775,81.3135,81.1875,81.2955,6173.0
2018-01-02 14:00:00,90.38,90.39,90.23,90.31,8257.0,81.3315,81.3405,81.1965,81.2685,8257.0
2018-01-02 14:10:00,90.31,90.32,90.22,90.29,4107.0,81.2685,81.2775,81.1875,81.2505,4107.0
2018-01-02 14:20:00,90.28,90.44,90.24,90.34,7044.0,81.2415,81.3855,81.2055,81.2955,7044.0
2018-01-02 14:30:00,90.31,90.34,90.21,90.28,16826.0,81.2685,81.2955,81.1785,81.2415,16826.0
2018-01-02 14:40:00,90.27,90.42,90.26,90.34,4434.0,81.2325,81.3675,81.2235,81.2955,4434.0
2018-01-02 14:50:00,90.34,90.38,90.34,90.35,5171.0,81.2955,81.3315,81.2955,81.3045,5171.0
2018-01-02 15:00:00,90.35,90.36,90.27,90.36,9068.0,81.3045,81.3135,81.2325,81.3135,9068.0
2018-01-02 15:10:00,90.35,90.35,90.29,90.33,7991.0,81.3045,81.3045,81.2505,81.2865,7991.0
2018-01-02 15:20:00,90.33,90.34,90.24,90.33,7547.0,81.2865,81.2955,81.2055,81.2865,7547.0
2018-01-02 15:30:00,90.33,90.38,90.27,90.36,13911.0,81.2865,81.3315,81.2325,81.3135,13911.0
2018-01-02 15:40:00,90.4,90.4,90.34,90.38,21292.0,81.3495,81.3495,81.2955,81.3315,21292.0
2018-01-02 15:50:00,90.4,90.55,90.4,90.54,78284.0,81.3495,81.4845,81.3495,81.4755,78284.0
2018-01-03 09:30:00,90.47,90.47,90.12,90.35,24641.0,81.4125,81.4125,81.0975,81.3045,24641.0
2018-01-03 09:40:00,90.3,90.3,89.7,89.82,23643.0,81.2595,81.2595,80.7196,80.8275,23643.0
2018-01-03 09:50:00,89.89,90.01,89.7,89.7,25584.0,80.8905,80.9985,80.7196,80.7196,25584.0
2018-01-03 10:00:00,89.7,90.29,89.53,90.12,47393.0,80.7196,81.2505,80.5666,81.0975,47393.0
2018-01-03 10:10:00,90.17,90.3,90.11,90.12,56461.0,81.1425,81.2595,81.0885,81.0975,56461.0
2018-01-03 10:20:00,90.22,90.37,90.11,90.22,25462.0,81.1875,81.3225,81.0885,81.1875,25462.0
2018-01-03 10:30:00,90.21,90.39,90.15,90.26,22433.0,81.1785,81.3405,81.1245,81.2235,22433.0
2018-01-03 10:40:00,90.3,90.48,90.19,90.32,14793.0,81.2595,81.4215,81.1605,81.2775,14793.0
2018-01-03 10:50:00,90.33,90.58,90.33,90.5,9979.0,81.2865,81.5115,81.2865,81.4395,9979.0
2018-01-03 11:00:00,90.5,90.51,90.24,90.24,11458.0,81.4395,81.4485,81.2055,81.2055,11458.0
2018-01-03 11:10:00,90.27,90.27,89.85,89.85,10465.0,81.2325,81.2325,80.8545,80.8545,10465.0
2018-01-03 11:20:00,89.79,89.79,89.57,89.58,11276.0,80.8005,80.8005,80.6026,80.6116,11276.0
2018-01-03 11:30:00,89.67,89.7,89.45,89.48,52716.0,80.6926,80.7196,80.4946,80.5216,52716.0
2018-01-03 11:40:00,89.48,89.54,89.37,89.5,15832.0,80.5216,80.5756,80.4226,80.5396,15832.0
2018-01-03 11:50:00,89.51,89.53,89.23,89.24,14567.0,80.5486,80.5666,80.2966,80.3056,14567.0
2018-01-03 12:00:00,89.28,89.51,89.26,89.48,22286.0,80.3416,80.5486,80.3236,80.5216,22286.0
2018-01-03 12:10:00,89.5,89.52,89.45,89.51,14007.0,80.5396,80.5576,80.4946,80.5486,14007.0
2018-01-03 12:20:00,89.51,89.52,89.39,89.41,17806.0,80.5486,80.5576,80.4406,80.4586,17806.0
2018-01-03 12:30:00,89.42,89.65,89.4,89.52,14883.0,80.4676,80.6746,80.4496,80.5576,14883.0
2018-01-03 12:40:00,89.52,89.59,89.38,89.52,9172.0,80.5576,80.6206,80.4316,80.5576,9172.0
2018-01-03 12:50:00,89.53,89.66,89.52,89.56,12969.0,80.5666,80.6836,80.5576,80.5936,12969.0
2018-01-03 13:00:00,89.55,89.76,89.45,89.69,25555.0,80.5846,80.7735,80.4946,80.7106,25555.0
2018-01-03 13:10:00,89.67,89.73,89.59,89.71,8161.0,80.6926,80.7466,80.6206,80.7286,8161.0
2018-01-03 13:20:00,89.73,89.73,89.36,89.43,78175.0,80.7466,80.7466,80.4136,80.4766,78175.0
2018-01-03 13:30:00,89.43,89.5,89.2,89.27,19045.0,80.4766,80.5396,80.2696,80.3326,19045.0
2018-01-03 13:40:00,89.27,89.51,89.18,89.51,19396.0,80.3326,80.5486,80.2516,80.5486,19396.0
2018-01-03 13:50:00,89.46,89.54,89.37,89.42,15519.0,80.5036,80.5756,80.4226,80.4676,15519.0
2018-01-03 14:00:00,89.46,89.72,89.42,89.7,14924.0,80.5036,80.7376,80.4676,80.7196,14924.0
2018-01-03 14:10:00,89.73,89.73,89.46,89.5,23620.0,80.7466,80.7466,80.5036,80.5396,23620.0
2018-01-03 14:20:00,89.5,89.79,89.48,89.76,17712.0,80.5396,80.8005,80.5216,80.7735,17712.0
2018-01-03 14:30:00,89.76,89.92,89.72,89.76,12741.0,80.7735,80.9175,80.7376,80.7735,12741.0
2018-01-03 14:40:00,89.76,89.81,89.7,89.71,17405.0,80.7735,80.8185,80.7196,80.7286,17405.0
2018-01-03 14:50:00,89.72,89.72,89.61,89.71,12576.0,80.7376,80.7376,80.6386,80.7286,12576.0
2018-01-03 15:00:00,89.69,89.73,89.5,89.67,48203.0,80.7106,80.7466,80.5396,80.6926,48203.0
2018-01-03 15:10:00,89.66,90.01,89.66,89.89,28734.0,80.6836,80.9985,80.6836,80.8905,28734.0
2018-01-03 15:20:00,89.89,89.93,89.71,89.92,32113.0,80.8905,80.9265,80.7286,80.9175,32113.0
2018-01-03 15:30:00,89.91,89.98,89.86,89.94,28085.0,80.9085,80.9715,80.8635,80.9355,28085.0
2018-01-03 15:40:00,89.92,89.92,89.55,89.55,42447.0,80.9175,80.9175,80.5846,80.5846,42447.0
2018-01-03 15:50:00,89.57,89.91,89.57,89.86,110838.0,80.6026,80.9085,80.6026,80.8635,110838.0
2018-01-04 09:30:00,89.89,90.5,89.89,90.42,31403.0,80.8905,81.4395,80.8905,81.3675,31403.0
2018-01-04 09:40:00,90.28,90.47,90.13,90.24,28787.0,81.2415,81.4125,81.1065,81.2055,28787.0
2018-01-04 09:50:00,90.29,90.61,90.26,90.45,18138.0,81.2505,81.5384,81.2235,81.3945,18138.0
2018-01-04 10:00:00,90.45,90.68,90.41,90.62,14961.0,81.3945,81.6014,81.3585,81.5474,14961.0
2018-01-04 10:10:00,90.58,90.92,90.56,90.89,11847.0,81.5115,81.8174,81.4935,81.7904,11847.0
2018-01-04 10:20:00,90.89,90.97,90.88,90.91,19732.0,81.7904,81.8624,81.7814,81.8084,19732.0
2018-01-04 10:30:00,90.92,91.14,90.92,91.13,14183.0,81.8174,82.0154,81.8174,82.0064,14183.0
2018-01-04 10:40:00,91.1,91.37,91.08,91.37,37844.0,81.9794,82.2224,81.9614,82.2224,37844.0
2018-01-04 10:50:00,91.35,91.51,91.35,91.42,18939.0,82.2044,82.3483,82.2044,82.2674,18939.0
2018-01-04 11:00:00,91.44,91.62,91.44,91.55,30163.0,82.2854,82.4473,82.2854,82.3843,30163.0
2018-01-04 11:10:00,91.51,91.58,91.46,91.52,17457.0,82.3483,82.4113,82.3033,82.3573,17457.0
2018-01-04 11:20:00,91.52,91.53,91.38,91.48,12449.0,82.3573,82.3663,82.2314,82.3213,12449.0
2018-01-04 11:30:00,91.48,91.53,91.39,91.44,14642.0,82.3213,82.3663,82.2404,82.2854,14642.0
2018-01-04 11:40:00,91.43,91.44,91.33,91.34,11609.0,82.2764,82.2854,82.1864,82.1954,11609.0
2018-01-04 11:50:00,91.33,91.34,91.13,91.24,14057.0,82.1864,82.1954,82.0064,82.1054,14057.0
2018-01-04 12:00:00,91.24,91.29,91.21,91.25,8026.0,82.1054,82.1504,82.0784,82.1144,8026.0
2018-01-04 12:10:00,91.26,91.28,91.13,91.15,7762.0,82.1234,82.1414,82.0064,82.0244,7762.0
2018-01-04 12:20:00,91.14,91.2,90.99,91.13,42126.0,82.0154,82.0694,81.8804,82.0064,42126.0
2018-01-04 12:30:00,91.12,91.33,91.12,91.26,11973.0,81.9974,82.1864,81.9974,82.1234,11973.0
2018-01-04 12:40:00,91.27,91.41,91.25,91.35,11356.0,82.1324,82.2584,82.1144,82.2044,11356.0
2018-01-04 12:50:00,91.34,91.42,91.33,91.42,50538.0,82.1954,82.2674,82.1864,82.2674,50538.0
2018-01-04 13:00:00,91.44,91.47,91.25,91.27,16572.0,82.2854,82.3123,82.1144,82.1324,16572.0
2018-01-04 13:10:00,91.28,91.42,91.28,91.38,12656.0,82.1414,82.2674,82.1414,82.2314,12656.0
2018-01-04 13:20:00,91.36,91.36,91.02,91.22,26921.0,82.2134,82.2134,81.9074,82.0874,26921.0
2018-01-04 13:30:00,91.23,91.43,91.21,91.43,11579.0,82.0964,82.2764,82.0784,82.2764,11579.0
2018-01-04 13:40:00,91.42,91.42,91.24,91.27,17929.0,82.2674,82.2674,82.1054,82.1324,17929.0
2018-01-04 13:50:00,91.28,91.29,91.07,91.13,33642.0,82.1414,82.1504,81.9524,82.0064,33642.0
2018-01-04 14:00:00,91.15,91.19,90.94,90.96,12652.0,82.0244,82.0604,81.8354,81.8534,12652.0
2018-01-04 14:10:00,90.94,90.98,90.78,90.87,18938.0,81.8354,81.8714,81.6914,81.7724,18938.0
2018-01-04 14:20:00,90.88,91.02,90.87,91.0,14073.0,81.7814,81.9074,81.7724,81.8894,14073.0
2018-01-04 14:30:00,91.0,91.0,90.68,90.72,21040.0,81.8894,81.8894,81.6014,81.6374,21040.0
2018-01-04 14:40:00,90.69,90.73,90.63,90.69,21282.0,81.6104,81.6464,81.5564,81.6104,21282.0
2018-01-04 14:50:00,90.69,90.83,90.61,90.69,58576.0,81.6104,81.7364,81.5384,81.6104,58576.0
2018-01-04 15:00:00,90.7,90.79,90.64,90.67,25420.0,81.6194,81.7004,81.5654,81.5924,25420.0
2018-01-04 15:10:00,90.69,90.69,90.51,90.52,26818.0,81.6104,81.6104,81.4485,81.4575,26818.0
2018-01-04 15:20:00,90.53,90.69,90.51,90.69,33058.0,81.4665,81.6104,81.4485,81.6104,33058.0
2018-01-04 15:30:00,90.67,90.7,90.57,90.58,24732.0,81.5924,81.6194,81.5025,81.5115,24732.0
2018-01-04 15:40:00,90.58,90.69,90.53,90.62,49125.0,81.5115,81.6104,81.4665,81.5474,49125.0
2018-01-04 15:50:00,90.6,90.7,90.6,90.65,90568.0,81.5294,81.6194,81.5294,81.5744,90568.0
2018-01-05 09:30:00,91.21,91.21,90.69,90.84,10767.0,82.0784,82.0784,81.6104,81.7454,10767.0
2018-01-05 09:40:00,91.07,91.46,91.01,91.37,9050.0,81.9524,82.3033,81.8984,82.2224,9050.0
2018-01-05 09:50:00,91.5,91.56,91.41,91.56,5645.0,82.3393,82.3933,82.2584,82.3933,5645.0
2018-01-05 10:00:00,91.56,91.77,91.56,91.7,12073.0,82.3933,82.5823,82.3933,82.5193,12073.0
2018-01-05 10:10:00,91.7,91.75,91.55,91.68,8183.0,82.5193,82.5643,82.3843,82.5013,8183.0
2018-01-05 10:20:00,91.7,91.75,91.52,91.56,8405.0,82.5193,82.5643,82.3573,82.3933,8405.0
2018-01-05 10:30:00,91.59,91.72,91.59,91.68,9586.0,82.4203,82.5373,82.4203,82.5013,9586.0
2018-01-05 10:40:00,91.67,91.67,91.54,91.55,5868.0,82.4923,82.4923,82.3753,82.3843,5868.0
2018-01-05 10:50:00,91.56,91.92,91.56,91.87,11085.0,82.3933,82.7173,82.3933,82.6723,11085.0
2018-01-05 11:00:00,91.87,91.89,91.71,91.89,10056.0,82.6723,82.6903,82.5283,82.6903,10056.0
2018-01-05 11:10:00,91.86,91.99,91.86,91.9,13017.0,82.6633,82.7803,82.6633,82.6993,13017.0
2018-01-05 11:20:00,91.86,91.97,91.86,91.9,18992.0,82.6633,82.7623,82.6633,82.6993,18992.0
2018-01-05 11:30:00,91.92,91.95,91.86,91.87,16499.0,82.7173,82.7443,82.6633,82.6723,16499.0
2018-01-05 11:40:00,91.85,91.91,91.8,91.85,8321.0,82.6543,82.7083,82.6093,82.6543,8321.0
2018-01-05 11:50:00,91.84,91.86,91.78,91.85,5811.0,82.6453,82.6633,82.5913,82.6543,5811.0
2018-01-05 12:00:00,91.87,91.91,91.83,91.86,5963.0,82.6723,82.7083,82.6363,82.6633,5963.0
2018-01-05 12:10:00,91.88,91.88,91.78,91.82,6255.0,82.6813,82.6813,82.5913,82.6273,6255.0
2018-01-05 12:20:00,91.83,91.85,91.77,91.78,5608.0,82.6363,82.6543,82.5823,82.5913,5608.0
2018-01-05 12:30:00,91.8,91.84,91.77,91.78,5157.0,82.6093,82.6453,82.5823,82.5913,5157.0
2018-01-05 12:40:00,91.78,91.78,91.71,91.71,6367.0,82.5913,82.5913,82.5283,82.5283,6367.0
2018-01-05 12:50:00,91.71,91.72,91.64,91.69,7591.0,82.5283,82.5373,82.4653,82.5103,7591.0
2018-01-05 13:00:00,91.71,91.92,91.71,91.88,5777.0,82.5283,82.7173,82.5283,82.6813,5777.0
2018-01-05 13:10:00,91.9,91.9,91.77,91.82,5624.0,82.6993,82.6993,82.5823,82.6273,5624.0
2018-01-05 13:20:00,91.84,91.92,91.76,91.87,5689.0,82.6453,82.7173,82.5733,82.6723,5689.0
2018-01-05 13:30:00,91.91,91.91,91.82,91.82,4801.0,82.7083,82.7083,82.6273,82.6273,4801.0
2018-01-05 13:40:00,91.8,91.85,91.75,91.78,20033.0,82.6093,82.6543,82.5643,82.5913,20033.0
2018-01-05 13:50:00,91.78,91.82,91.74,91.8,4352.0,82.5913,82.6273,82.5553,82.6093,4352.0
2018-01-05 14:00:00,91.8,91.84,91.74,91.77,5294.0,82.6093,82.6453,82.5553,82.5823,5294.0
2018-01-05 14:10:00,91.78,91.86,91.77,91.86,10057.0,82.5913,82.6633,82.5823,82.6633,10057.0
2018-01-05 14:20:00,91.85,91.87,91.81,91.85,5409.0,82.6543,82.6723,82.6183,82.6543,5409.0
2018-01-05 14:30:00,91.84,91.85,91.81,91.82,5804.0,82.6453,82.6543,82.6183,82.6273,5804.0
2018-01-05 14:40:00,91.82,91.85,91.74,91.76,6780.0,82.6273,82.6543,82.5553,82.5733,6780.0
2018-01-05 14:50:00,91.75,91.8,91.71,91.76,11006.0,82.5643,82.6093,82.5283,82.5733,11006.0
2018-01-05 15:00:00,91.76,91.94,91.75,91.82,15607.0,82.5733,82.7353,82.5643,82.6273,15607.0
2018-01-05 15:10:00,91.81,91.93,91.81,91.91,9719.0,82.6183,82.7263,82.6183,82.7083,9719.0
2018-01-05 15:20:00,91.9,91.91,91.85,91.88,8808.0,82.6993,82.7083,82.6543,82.6813,8808.0
2018-01-05 15:30:00,91.88,91.91,91.81,91.86,19173.0,82.6813,82.7083,82.6183,82.6633,19173.0
2018-01-05 15:40:00,91.86,91.91,91.72,91.91,23402.0,82.6633,82.7083,82.5373,82.7083,23402.0
2018-01-05 15:50:00,91.91,91.97,91.85,91.87,70918.0,82.7083,82.7623,82.6543,82.6723,70918.0
2018-01-08 09:30:00,91.68,92.24,91.6,92.0,16855.0,82.5013,83.0053,82.4293,82.7893,16855.0
2018-01-08 09:40:00,91.94,92.1,91.94,92.1,6080.0,82.7353,82.8793,82.7353,82.8793,6080.0
2018-01-08 09:50:00,92.1,92.24,92.1,92.23,6988.0,82.8793,83.0053,82.8793,82.9963,6988.0
2018-01-08 10:00:00,92.21,92.3,92.15,92.23,8851.0,82.9783,83.0593,82.9243,82.9963,8851.0
2018-01-08 10:10:00,92.23,92.32,92.22,92.28,5142.0,82.9963,83.0772,82.9873,83.0413,5142.0
2018-01-08 10:20:00,92.3,92.3,92.17,92.22,4608.0,83.0593,83.0593,82.9423,82.9873,4608.0
2018-01-08 10:30:00,92.23,92.25,92.08,92.08,3755.0,82.9963,83.0143,82.8613,82.8613,3755.0
2018-01-08 10:40:00,92.04,92.19,92.04,92.14,8661.0,82.8253,82.9603,82.8253,82.9153,8661.0
2018-01-08 10:50:00,92.12,92.21,92.12,92.16,6447.0,82.8973,82.9783,82.8973,82.9333,6447.0
2018-01-08 11:00:00,92.16,92.19,92.11,92.17,6775.0,82.9333,82.9603,82.8883,82.9423,6775.0
2018-01-08 11:10:00,92.16,92.18,92.13,92.13,1718.0,82.9333,82.9513,82.9063,82.9063,1718.0
2018-01-08 11:20:00,92.14,92.36,92.14,92.36,5211.0,82.9153,83.1132,82.9153,83.1132,5211.0
2018-01-08 11:30:00,92.37,92.37,92.24,92.3,5344.0,83.1222,83.1222,83.0053,83.0593,5344.0
2018-01-08 11:40:00,92.3,92.3,92.22,92.22,5921.0,83.0593,83.0593,82.9873,82.9873,5921.0
2018-01-08 11:50:00,92.24,92.24,92.17,92.21,5941.0,83.0053,83.0053,82.9423,82.9783,5941.0
2018-01-08 12:00:00,92.23,92.23,92.09,92.1,2416.0,82.9963,82.9963,82.8703,82.8793,2416.0
2018-01-08 12:10:00,92.09,92.16,92.07,92.16,4950.0,82.8703,82.9333,82.8523,82.9333,4950.0
2018-01-08 12:20:00,92.17,92.25,92.15,92.25,5740.0,82.9423,83.0143,82.9243,83.0143,5740.0
2018-01-08 12:30:00,92.24,92.37,92.23,92.33,6282.0,83.0053,83.1222,82.9963,83.0862,6282.0
2018-01-08 12:40:00,92.35,92.43,92.33,92.43,3827.0,83.1042,83.1762,83.0862,83.1762,3827.0
2018-01-08 12:50:00,92.43,92.48,92.38,92.41,6969.0,83.1762,83.2212,83.1312,83.1582,6969.0
2018-01-08 13:00:00,92.45,92.46,92.34,92.45,5020.0,83.1942,83.2032,83.0952,83.1942,5020.0
2018-01-08 13:10:00,92.47,92.67,92.45,92.64,6062.0,83.2122,83.3922,83.1942,83.3652,6062.0
2018-01-08 13:20:00,92.64,92.64,92.56,92.56,3107.0,83.3652,83.3652,83.2932,83.2932,3107.0
2018-01-08 13:30:00,92.57,92.57,92.49,92.52,3136.0,83.3022,83.3022,83.2302,83.2572,3136.0
2018-01-08 13:40:00,92.51,92.67,92.51,92.65,6783.0,83.2482,83.3922,83.2482,83.3742,6783.0
2018-01-08 13:50:00,92.68,92.77,92.65,92.76,6435.0,83.4012,83.4822,83.3742,83.4732,6435.0
2018-01-08 14:00:00,92.76,92.84,92.75,92.8,5718.0,83.4732,83.5452,83.4642,83.5092,5718.0
2018-01-08 14:10:00,92.81,92.82,92.75,92.76,8367.0,83.5182,83.5272,83.4642,83.4732,8367.0
2018-01-08 14:20:00,92.77,92.77,92.65,92.65,7594.0,83.4822,83.4822,83.3742,83.3742,7594.0
2018-01-08 14:30:00,92.65,92.72,92.65,92.7,7111.0,83.3742,83.4372,83.3742,83.4192,7111.0
2018-01-08 14:40:00,92.7,92.81,92.7,92.78,6549.0,83.4192,83.5182,83.4192,83.4912,6549.0
2018-01-08 14:50:00,92.81,92.85,92.75,92.8,14031.0,83.5182,83.5542,83.4642,83.5092,14031.0
2018-01-08 15:00:00,92.8,92.85,92.78,92.84,12167.0,83.5092,83.5542,83.4912,83.5452,12167.0
2018-01-08 15:10:00,92.84,92.85,92.81,92.84,13148.0,83.5452,83.5542,83.5182,83.5452,13148.0
2018-01-08 15:20:00,92.85,92.85,92.7,92.77,13833.0,83.5542,83.5542,83.4192,83.4822,13833.0
2018-01-08 15:30:00,92.76,92.83,92.68,92.72,17756.0,83.4732,83.5362,83.4012,83.4372,17756.0
2018-01-08 15:40:00,92.73,92.81,92.7,92.81,38334.0,83.4462,83.5182,83.4192,83.5182,38334.0
2018-01-08 15:50:00,92.81,92.85,92.78,92.81,78815.0,83.5182,83.5542,83.4912,83.5182,78815.0
2018-01-09 09:30:00,93.0,93.48,93.0,93.06,30195.0,83.6892,84.1211,83.6892,83.7432,30195.0
2018-01-09 09:40:00,93.06,93.34,93.0,93.13,13712.0,83.7432,83.9951,83.6892,83.8062,13712.0
2018-01-09 09:50:00,93.12,93.23,92.87,92.87,5808.0,83.7972,83.8961,83.5722,83.5722,5808.0
2018-01-09 10:00:00,92.87,92.92,92.81,92.9,5103.0,83.5722,83.6172,83.5182,83.5992,5103.0
2018-01-09 10:10:00,92.92,93.07,92.91,93.07,2978.0,83.6172,83.7522,83.6082,83.7522,2978.0
2018-01-09 10:20:00,93.14,93.2,93.09,93.2,5799.0,83.8152,83.8691,83.7702,83.8691,5799.0
2018-01-09 10:30:00,93.21,93.21,92.8,92.83,8471.0,83.8781,83.8781,83.5092,83.5362,8471.0
2018-01-09 10:40:00,92.81,92.95,92.75,92.78,9400.0,83.5182,83.6442,83.4642,83.4912,9400.0
2018-01-09 10:50:00,92.77,92.82,92.67,92.71,12514.0,83.4822,83.5272,83.3922,83.4282,12514.0
2018-01-09 11:00:00,92.72,92.8,92.56,92.64,14971.0,83.4372,83.5092,83.2932,83.3652,14971.0
2018-01-09 11:10:00,92.64,92.82,92.61,92.82,19918.0,83.3652,83.5272,83.3382,83.5272,19918.0
2018-01-09 11:20:00,92.83,92.88,92.74,92.74,17467.0,83.5362,83.5812,83.4552,83.4552,17467.0
2018-01-09 11:30:00,92.71,92.86,92.61,92.76,8004.0,83.4282,83.5632,83.3382,83.4732,8004.0
2018-01-09 11:40:00,92.73,92.9,92.64,92.75,8947.0,83.4462,83.5992,83.3652,83.4642,8947.0
2018-01-09 11:50:00,92.77,92.82,92.74,92.78,2409.0,83.4822,83.5272,83.4552,83.4912,2409.0
2018-01-09 12:00:00,92.77,92.78,92.63,92.65,3601.0,83.4822,83.4912,83.3562,83.3742,3601.0
2018-01-09 12:10:00,92.69,92.71,92.62,92.62,2661.0,83.4102,83.4282,83.3472,83.3472,2661.0
2018-01-09 12:20:00,92.61,92.61,92.48,92.48,4737.0,83.3382,83.3382,83.2212,83.2212,4737.0
2018-01-09 12:30:00,92.48,92.51,92.4,92.46,7574.0,83.2212,83.2482,83.1492,83.2032,7574.0
2018-01-09 12:40:00,92.43,92.58,92.39,92.53,53508.0,83.1762,83.3112,83.1402,83.2662,53508.0
2018-01-09 12:50:00,92.55,92.57,92.43,92.49,23313.0,83.2842,83.3022,83.1762,83.2302,23313.0
2018-01-09 13:00:00,92.48,92.5,92.41,92.44,5509.0,83.2212,83.2392,83.1582,83.1852,5509.0
2018-01-09 13:10:00,92.46,92.48,92.36,92.4,3150.0,83.2032,83.2212,83.1132,83.1492,3150.0
2018-01-09 13:20:00,92.45,92.49,92.42,92.46,11974.0,83.1942,83.2302,83.1672,83.2032,11974.0
2018-01-09 13:30:00,92.46,92.48,92.41,92.43,17408.0,83.2032,83.2212,83.1582,83.1762,17408.0
2018-01-09 13:40:00,92.42,92.69,92.4,92.59,35695.0,83.1672,83.4102,83.1492,83.3202,35695.0
2018-01-09 13:50:00,92.56,92.63,92.46,92.49,10554.0,83.2932,83.3562,83.2032,83.2302,10554.0
2018-01-09 14:00:00,92.47,92.49,92.36,92.41,7767.0,83.2122,83.2302,83.1132,83.1582,7767.0
2018-01-09 14:10:00,92.39,92.39,92.17,92.24,11931.0,83.1402,83.1402,82.9423,83.0053,11931.0
2018-01-09 14:20:00,92.24,92.25,92.09,92.09,8458.0,83.0053,83.0143,82.8703,82.8703,8458.0
2018-01-09 14:30:00,92.11,92.13,92.05,92.1,6644.0,82.8883,82.9063,82.8343,82.8793,6644.0
2018-01-09 14:40:00,92.11,92.12,92.01,92.01,10185.0,82.8883,82.8973,82.7983,82.7983,10185.0
2018-01-09 14:50:00,92.05,92.07,91.95,92.01,9753.0,82.8343,82.8523,82.7443,82.7983,9753.0
2018-01-09 15:00:00,91.99,92.12,91.99,92.08,5682.0,82.7803,82.8973,82.7803,82.8613,5682.0
2018-01-09 15:10:00,92.09,92.09,92.01,92.03,10199.0,82.8703,82.8703,82.7983,82.8163,10199.0
2018-01-09 15:20:00,92.04,92.04,91.93,91.96,10984.0,82.8253,82.8253,82.7263,82.7533,10984.0
2018-01-09 15:30:00,91.96,92.19,91.96,92.15,9610.0,82.7533,82.9603,82.7533,82.9243,9610.0
2018-01-09 15:40:00,92.17,92.25,92.11,92.15,35625.0,82.9423,83.0143,82.8883,82.9243,35625.0
2018-01-09 15:50:00,92.15,92.19,92.06,92.12,60031.0,82.9243,82.9603,82.8433,82.8973,60031.0
2018-01-10 09:30:00,91.96,92.33,91.72,92.29,46069.0,82.7533,83.0862,82.5373,83.0503,46069.0
2018-01-10 09:40:00,92.28,92.28,91.94,92.0,42590.0,83.0413,83.0413,82.7353,82.7893,42590.0
2018-01-10 09:50:00,92.06,92.28,92.03,92.23,7000.0,82.8433,83.0413,82.8163,82.9963,7000.0
2018-01-10 10:00:00,92.12,92.12,92.02,92.1,2800.0,82.8973,82.8973,82.8073,82.8793,2800.0
2018-01-10 10:10:00,92.16,92.36,92.15,92.29,5717.0,82.9333,83.1132,82.9243,83.0503,5717.0
2018-01-10 10:20:00,92.29,92.44,92.25,92.39,8869.0,83.0503,83.1852,83.0143,83.1402,8869.0
2018-01-10 10:30:00,92.39,92.55,92.39,92.51,7371.0,83.1402,83.2842,83.1402,83.2482,7371.0
2018-01-10 10:40:00,92.53,92.71,92.53,92.56,8870.0,83.2662,83.4282,83.2662,83.2932,8870.0
2018-01-10 10:50:00,92.53,92.53,92.38,92.45,9797.0,83.2662,83.2662,83.1312,83.1942,9797.0
2018-01-10 11:00:00,92.43,92.56,92.41,92.41,13826.0,83.1762,83.2932,83.1582,83.1582,13826.0
2018-01-10 11:10:00,92.48,92.49,92.36,92.36,7458.0,83.2212,83.2302,83.1132,83.1132,7458.0
2018-01-10 11:20:00,92.32,92.36,92.27,92.35,2441.0,83.0772,83.1132,83.0323,83.1042,2441.0
2018-01-10 11:30:00,92.36,92.38,92.24,92.35,5249.0,83.1132,83.1312,83.0053,83.1042,5249.0
2018-01-10 11:40:00,92.29,92.39,92.26,92.39,1657.0,83.0503,83.1402,83.0233,83.1402,1657.0
2018-01-10 11:50:00,92.36,92.57,92.35,92.37,31715.0,83.1132,83.3022,83.1042,83.1222,31715.0
2018-01-10 12:00:00,92.36,92.37,92.31,92.36,2126.0,83.1132,83.1222,83.0683,83.1132,2126.0
2018-01-10 12:10:00,92.34,92.42,92.33,92.38,5060.0,83.0952,83.1672,83.0862,83.1312,5060.0
2018-01-10 12:20:00,92.37,92.51,92.37,92.47,3613.0,83.1222,83.2482,83.1222,83.2122,3613.0
2018-01-10 12:30:00,92.5,92.5,92.44,92.44,960.0,83.2392,83.2392,83.1852,83.1852,960.0
2018-01-10 12:40:00,92.47,92.5,92.44,92.44,3166.0,83.2122,83.2392,83.1852,83.1852,3166.0
2018-01-10 12:50:00,92.45,92.49,92.42,92.48,2912.0,83.1942,83.2302,83.1672,83.2212,2912.0
2018-01-10 13:00:00,92.51,92.51,92.39,92.43,6797.0,83.2482,83.2482,83.1402,83.1762,6797.0
2018-01-10 13:10:00,92.44,92.44,92.34,92.4,4215.0,83.1852,83.1852,83.0952,83.1492,4215.0
2018-01-10 13:20:00,92.4,92.42,92.36,92.42,11770.0,83.1492,83.1672,83.1132,83.1672,11770.0
2018-01-10 13:30:00,92.38,92.41,92.35,92.39,4988.0,83.1312,83.1582,83.1042,83.1402,4988.0
2018-01-10 13:40:00,92.39,92.48,92.39,92.48,2819.0,83.1402,83.2212,83.1402,83.2212,2819.0
2018-01-10 13:50:00,92.43,92.53,92.39,92.39,5423.0,83.1762,83.2662,83.1402,83.1402,5423.0
2018-01-10 14:00:00,92.39,92.41,92.27,92.29,4269.0,83.1402,83.1582,83.0323,83.0503,4269.0
2018-01-10 14:10:00,92.28,92.28,92.17,92.17,4816.0,83.0413,83.0413,82.9423,82.9423,4816.0
2018-01-10 14:20:00,92.2,92.28,92.16,92.18,8213.0,82.9693,83.0413,82.9333,82.9513,8213.0
2018-01-10 14:30:00,92.15,92.17,92.04,92.09,7915.0,82.9243,82.9423,82.8253,82.8703,7915.0
2018-01-10 14:40:00,92.06,92.29,92.06,92.29,4808.0,82.8433,83.0503,82.8433,83.0503,4808.0
2018-01-10 14:50:00,92.28,92.31,92.13,92.19,7275.0,83.0413,83.0683,82.9063,82.9603,7275.0
2018-01-10 15:00:00,92.22,92.24,92.15,92.22,6458.0,82.9873,83.0053,82.9243,82.9873,6458.0
2018-01-10 15:10:00,92.16,92.18,92.08,92.13,4950.0,82.9333,82.9513,82.8613,82.9063,4950.0
2018-01-10 15:20:00,92.12,92.12,92.04,92.07,11048.0,82.8973,82.8973,82.8253,82.8523,11048.0
2018-01-10 15:30:00,92.07,92.26,92.05,92.26,10085.0,82.8523,83.0233,82.8343,83.0233,10085.0
2018-01-10 15:40:00,92.25,92.31,92.23,92.25,18081.0,83.0143,83.0683,82.9963,83.0143,18081.0
2018-01-10 15:50:00,92.26,92.4,92.26,92.36,42769.0,83.0233,83.1492,83.0233,83.1132,42769.0
2018-01-11 09:30:00,92.33,92.69,92.14,92.63,13613.0,83.0862,83.4102,82.9153,83.3562,13613.0
2018-01-11 09:40:00,92.58,92.71,92.57,92.6,4683.0,83.3112,83.4282,83.3022,83.3292,4683.0
2018-01-11 09:50:00,92.68,92.87,92.58,92.87,8909.0,83.4012,83.5722,83.3112,83.5722,8909.0
2018-01-11 10:00:00,92.86,92.98,92.86,92.94,1958.0,83.5632,83.6712,83.5632,83.6352,1958.0
2018-01-11 10:10:00,92.94,92.94,92.6,92.6,5811.0,83.6352,83.6352,83.3292,83.3292,5811.0
2018-01-11 10:20:00,92.64,92.65,92.44,92.63,5425.0,83.3652,83.3742,83.1852,83.3562,5425.0
2018-01-11 10:30:00,92.66,92.68,92.48,92.5,3392.0,83.3832,83.4012,83.2212,83.2392,3392.0
2018-01-11 10:40:00,92.51,92.66,92.49,92.54,13177.0,83.2482,83.3832,83.2302,83.2752,13177.0
2018-01-11 10:50:00,92.54,92.69,92.52,92.69,4412.0,83.2752,83.4102,83.2572,83.4102,4412.0
2018-01-11 11:00:00,92.62,92.84,92.62,92.84,18157.0,83.3472,83.5452,83.3472,83.5452,18157.0
2018-01-11 11:10:00,92.8,92.96,92.75,92.95,10328.0,83.5092,83.6532,83.4642,83.6442,10328.0
2018-01-11 11:20:00,92.95,92.96,92.88,92.88,5704.0,83.6442,83.6532,83.5812,83.5812,5704.0
2018-01-11 11:30:00,92.9,92.96,92.81,92.91,7097.0,83.5992,83.6532,83.5182,83.6082,7097.0
2018-01-11 11:40:00,92.91,92.98,92.88,92.94,12290.0,83.6082,83.6712,83.5812,83.6352,12290.0
2018-01-11 11:50:00,92.96,93.02,92.94,93.0,12343.0,83.6532,83.7072,83.6352,83.6892,12343.0
2018-01-11 12:00:00,92.97,92.99,92.84,92.86,6566.0,83.6622,83.6802,83.5452,83.5632,6566.0
2018-01-11 12:10:00,92.82,92.98,92.82,92.98,5652.0,83.5272,83.6712,83.5272,83.6712,5652.0
2018-01-11 12:20:00,92.98,93.23,92.96,93.19,10427.0,83.6712,83.8961,83.6532,83.8601,10427.0
2018-01-11 12:30:00,93.19,93.29,93.17,93.21,17418.0,83.8601,83.9501,83.8422,83.8781,17418.0
2018-01-11 12:40:00,93.15,93.27,93.1,93.2,24947.0,83.8242,83.9321,83.7792,83.8691,24947.0
2018-01-11 12:50:00,93.23,93.27,93.11,93.11,4553.0,83.8961,83.9321,83.7882,83.7882,4553.0
2018-01-11 13:00:00,93.09,93.12,93.04,93.1,5687.0,83.7702,83.7972,83.7252,83.7792,5687.0
2018-01-11 13:10:00,93.12,93.2,93.08,93.17,27583.0,83.7972,83.8691,83.7612,83.8422,27583.0
2018-01-11 13:20:00,93.16,93.21,93.16,93.17,2813.0,83.8332,83.8781,83.8332,83.8422,2813.0
2018-01-11 13:30:00,93.15,93.18,93.0,93.15,7764.0,83.8242,83.8511,83.6892,83.8242,7764.0
2018-01-11 13:40:00,93.15,93.19,93.14,93.19,2042.0,83.8242,83.8601,83.8152,83.8601,2042.0
2018-01-11 13:50:00,93.18,93.29,93.17,93.26,5800.0,83.8511,83.9501,83.8422,83.9231,5800.0
2018-01-11 14:00:00,93.23,93.38,93.22,93.35,6900.0,83.8961,84.0311,83.8871,84.0041,6900.0
2018-01-11 14:10:00,93.33,93.48,93.32,93.46,12773.0,83.9861,84.1211,83.9771,84.1031,12773.0
2018-01-11 14:20:00,93.45,93.49,93.42,93.49,5348.0,84.0941,84.1301,84.0671,84.1301,5348.0
2018-01-11 14:30:00,93.47,93.53,93.44,93.45,15603.0,84.1121,84.1661,84.0851,84.0941,15603.0
2018-01-11 14:40:00,93.46,93.46,93.38,93.41,7484.0,84.1031,84.1031,84.0311,84.0581,7484.0
2018-01-11 14:50:00,93.41,93.41,93.31,93.31,8958.0,84.0581,84.0581,83.9681,83.9681,8958.0
2018-01-11 15:00:00,93.31,93.5,93.31,93.48,14040.0,83.9681,84.1391,83.9681,84.1211,14040.0
2018-01-11 15:10:00,93.49,93.58,93.4,93.57,9273.0,84.1301,84.2111,84.0491,84.2021,9273.0
2018-01-11 15:20:00,93.55,93.58,93.51,93.56,9103.0,84.1841,84.2111,84.1481,84.1931,9103.0
2018-01-11 15:30:00,93.56,93.6,93.52,93.52,21728.0,84.1931,84.2291,84.1571,84.1571,21728.0
2018-01-11 15:40:00,93.52,93.59,93.48,93.59,30431.0,84.1571,84.2201,84.1211,84.2201,30431.0
2018-01-11 15:50:00,93.59,93.63,93.51,93.54,54158.0,84.2201,84.2561,84.1481,84.1751,54158.0
2018-01-12 09:30:00,94.98,95.98,94.65,95.58,99718.0,85.4709,86.3708,85.174,86.0109,99718.0
2018-01-12 09:40:00,95.66,96.22,95.63,96.2,112700.0,86.0829,86.5868,86.0559,86.5688,112700.0
2018-01-12 09:50:00,96.16,96.63,96.16,96.25,78434.0,86.5328,86.9557,86.5328,86.6138,78434.0
2018-01-12 10:00:00,96.22,96.7,96.19,96.34,26396.0,86.5868,87.0187,86.5598,86.6948,26396.0
2018-01-12 10:10:00,96.32,96.6,96.19,96.6,29423.0,86.6768,86.9288,86.5598,86.9288,29423.0
2018-01-12 10:20:00,96.6,96.84,96.51,96.73,29710.0,86.9288,87.1447,86.8478,87.0457,29710.0
2018-01-12 10:30:00,96.76,97.08,96.74,97.08,37395.0,87.0727,87.3607,87.0547,87.3607,37395.0
2018-01-12 10:40:00,97.02,97.18,96.82,96.87,21153.0,87.3067,87.4507,87.1267,87.1717,21153.0
2018-01-12 10:50:00,96.88,97.02,96.82,97.0,38329.0,87.1807,87.3067,87.1267,87.2887,38329.0
2018-01-12 11:00:00,96.98,97.03,96.78,96.81,25270.0,87.2707,87.3157,87.0907,87.1177,25270.0
2018-01-12 11:10:00,96.81,96.82,96.34,96.54,33175.0,87.1177,87.1267,86.6948,86.8748,33175.0
2018-01-12 11:20:00,96.56,96.69,96.32,96.45,30389.0,86.8928,87.0097,86.6768,86.7938,30389.0
2018-01-12 11:30:00,96.48,96.5,96.37,96.41,22450.0,86.8208,86.8388,86.7218,86.7578,22450.0
2018-01-12 11:40:00,96.42,96.43,96.25,96.32,34357.0,86.7668,86.7758,86.6138,86.6768,34357.0
2018-01-12 11:50:00,96.33,96.52,96.25,96.38,70984.0,86.6858,86.8568,86.6138,86.7308,70984.0
2018-01-12 12:00:00,96.38,96.42,96.31,96.31,40111.0,86.7308,86.7668,86.6678,86.6678,40111.0
2018-01-12 12:10:00,96.31,96.38,96.29,96.37,25854.0,86.6678,86.7308,86.6498,86.7218,25854.0
2018-01-12 12:20:00,96.37,96.38,96.32,96.34,29933.0,86.7218,86.7308,86.6768,86.6948,29933.0
2018-01-12 12:30:00,96.32,96.75,96.3,96.74,26511.0,86.6768,87.0637,86.6588,87.0547,26511.0
2018-01-12 12:40:00,96.72,96.92,96.69,96.83,10491.0,87.0367,87.2167,87.0097,87.1357,10491.0
2018-01-12 12:50:00,96.83,97.04,96.81,97.04,8927.0,87.1357,87.3247,87.1177,87.3247,8927.0
2018-01-12 13:00:00,97.03,97.08,96.95,97.0,11002.0,87.3157,87.3607,87.2437,87.2887,11002.0
2018-01-12 13:10:00,96.99,96.99,96.8,96.83,20790.0,87.2797,87.2797,87.1087,87.1357,20790.0
2018-01-12 13:20:00,96.83,96.86,96.58,96.6,44523.0,87.1357,87.1627,86.9108,86.9288,44523.0
2018-01-12 13:30:00,96.61,96.76,96.58,96.76,12400.0,86.9377,87.0727,86.9108,87.0727,12400.0
2018-01-12 13:40:00,96.79,96.94,96.79,96.89,10826.0,87.0997,87.2347,87.0997,87.1897,10826.0
2018-01-12 13:50:00,96.88,97.02,96.86,96.86,20816.0,87.1807,87.3067,87.1627,87.1627,20816.0
2018-01-12 14:00:00,96.86,96.87,96.61,96.69,27104.0,87.1627,87.1717,86.9377,87.0097,27104.0
2018-01-12 14:10:00,96.7,96.88,96.69,96.78,28862.0,87.0187,87.1807,87.0097,87.0907,28862.0
2018-01-12 14:20:00,96.78,96.79,96.64,96.71,11539.0,87.0907,87.0997,86.9647,87.0277,11539.0
2018-01-12 14:30:00,96.69,96.77,96.65,96.69,13828.0,87.0097,87.0817,86.9737,87.0097,13828.0
2018-01-12 14:40:00,96.69,96.72,96.44,96.6,14243.0,87.0097,87.0367,86.7848,86.9288,14243.0
2018-01-12 14:50:00,96.55,96.61,96.48,96.55,15285.0,86.8838,86.9377,86.8208,86.8838,15285.0
2018-01-12 15:00:00,96.54,96.67,96.54,96.64,16026.0,86.8748,86.9917,86.8748,86.9647,16026.0
2018-01-12 15:10:00,96.63,96.65,96.51,96.59,14273.0,86.9557,86.9737,86.8478,86.9198,14273.0
2018-01-12 15:20:00,96.59,96.71,96.56,96.68,19817.0,86.9198,87.0277,86.8928,87.0007,19817.0
2018-01-12 15:30:00,96.67,96.75,96.6,96.69,26100.0,86.9917,87.0637,86.9288,87.0097,26100.0
2018-01-12 15:40:00,96.7,96.75,96.63,96.67,49414.0,87.0187,87.0637,86.9557,86.9917,49414.0
2018-01-12 15:50:00,96.69,96.7,96.5,96.57,114088.0,87.0097,87.0187,86.8388,86.9018,114088.0
2018-01-16 09:30:00,97.1,97.12,96.58,97.04,32472.0,87.3787,87.3967,86.9108,87.3247,32472.0
2018-01-16 09:40:00,97.12,97.12,96.74,96.74,12460.0,87.3967,87.3967,87.0547,87.0547,12460.0
2018-01-16 09:50:00,96.67,96.75,96.56,96.56,12191.0,86.9917,87.0637,86.8928,86.8928,12191.0
2018-01-16 10:00:00,96.54,96.74,96.5,96.74,11447.0,86.8748,87.0547,86.8388,87.0547,11447.0
2018-01-16 10:10:00,96.7,96.88,96.69,96.72,10204.0,87.0187,87.1807,87.0097,87.0367,10204.0
2018-01-16 10:20:00,96.72,96.72,96.14,96.32,30750.0,87.0367,87.0367,86.5148,86.6768,30750.0
2018-01-16 10:30:00,96.32,96.32,95.89,95.91,21602.0,86.6768,86.6768,86.2898,86.3078,21602.0
2018-01-16 10:40:00,95.89,96.05,95.81,96.02,10856.0,86.2898,86.4338,86.2178,86.4068,10856.0
2018-01-16 10:50:00,96.04,96.09,95.6,95.67,18962.0,86.4248,86.4698,86.0289,86.0919,18962.0
2018-01-16 11:00:00,95.68,95.71,95.41,95.57,24268.0,86.1009,86.1279,85.8579,86.0019,24268.0
2018-01-16 11:10:00,95.57,95.72,95.57,95.68,16306.0,86.0019,86.1369,86.0019,86.1009,16306.0
2018-01-16 11:20:00,95.69,95.69,95.52,95.66,31903.0,86.1099,86.1099,85.9569,86.0829,31903.0
2018-01-16 11:30:00,95.65,95.76,95.62,95.73,10189.0,86.0739,86.1728,86.0469,86.1459,10189.0
2018-01-16 11:40:00,95.7,95.76,95.33,95.4,13192.0,86.1189,86.1728,85.7859,85.8489,13192.0
2018-01-16 11:50:00,95.36,95.42,95.29,95.33,4361.0,85.8129,85.8669,85.7499,85.7859,4361.0
2018-01-16 12:00:00,95.33,95.42,95.28,95.39,7633.0,85.7859,85.8669,85.7409,85.8399,7633.0
2018-01-16 12:10:00,95.42,95.6,95.39,95.52,13807.0,85.8669,86.0289,85.8399,85.9569,13807.0
2018-01-16 12:20:00,95.51,95.57,95.42,95.57,8788.0,85.9479,86.0019,85.8669,86.0019,8788.0
2018-01-16 12:30:00,95.54,95.58,95.44,95.56,11007.0,85.9749,86.0109,85.8849,85.9929,11007.0
2018-01-16 12:40:00,95.56,95.68,95.47,95.64,8650.0,85.9929,86.1009,85.9119,86.0649,8650.0
2018-01-16 12:50:00,95.65,95.73,95.62,95.69,6157.0,86.0739,86.1459,86.0469,86.1099,6157.0
2018-01-16 13:00:00,95.71,95.72,95.49,95.53,38852.0,86.1279,86.1369,85.9299,85.9659,38852.0
2018-01-16 13:10:00,95.55,95.77,95.55,95.69,15405.0,85.9839,86.1818,85.9839,86.1099,15405.0
2018-01-16 13:20:00,95.73,95.79,95.58,95.69,7363.0,86.1459,86.1998,86.0109,86.1099,7363.0
2018-01-16 13:30:00,95.66,95.69,95.62,95.63,4832.0,86.0829,86.1099,86.0469,86.0559,4832.0
2018-01-16 13:40:00,95.63,95.63,95.51,95.52,3609.0,86.0559,86.0559,85.9479,85.9569,3609.0
2018-01-16 13:50:00,95.5,95.5,95.36,95.41,4625.0,85.9389,85.9389,85.8129,85.8579,4625.0
2018-01-16 14:00:00,95.43,95.52,95.4,95.42,13959.0,85.8759,85.9569,85.8489,85.8669,13959.0
2018-01-16 14:10:00,95.43,95.51,95.34,95.42,16733.0,85.8759,85.9479,85.7949,85.8669,16733.0
2018-01-16 14:20:00,95.4,95.52,95.38,95.46,22622.0,85.8489,85.9569,85.8309,85.9029,22622.0
2018-01-16 14:30:00,95.48,95.66,95.48,95.59,31245.0,85.9209,86.0829,85.9209,86.0199,31245.0
2018-01-16 14:40:00,95.58,95.64,95.28,95.52,60856.0,86.0109,86.0649,85.7409,85.9569,60856.0
2018-01-16 14:50:00,95.52,95.65,95.45,95.62,29236.0,85.9569,86.0739,85.8939,86.0469,29236.0
2018-01-16 15:00:00,95.57,95.86,95.57,95.8,18881.0,86.0019,86.2628,86.0019,86.2088,18881.0
2018-01-16 15:10:00,95.83,95.83,95.68,95.78,12873.0,86.2358,86.2358,86.1009,86.1908,12873.0
2018-01-16 15:20:00,95.78,95.88,95.77,95.86,28876.0,86.1908,86.2808,86.1818,86.2628,28876.0
2018-01-16 15:30:00,95.84,95.9,95.72,95.9,17571.0,86.2448,86.2988,86.1369,86.2988,17571.0
2018-01-16 15:40:00,95.89,96.0,95.8,95.99,27449.0,86.2898,86.3888,86.2088,86.3798,27449.0
2018-01-16 15:50:00,95.99,96.01,95.78,95.84,76147.0,86.3798,86.3978,86.1908,86.2448,76147.0
2018-01-17 09:30:00,96.45,96.65,96.41,96.47,12020.0,86.7938,86.9737,86.7578,86.8118,12020.0
2018-01-17 09:40:00,96.64,96.65,96.35,96.5,34807.0,86.9647,86.9737,86.7038,86.8388,34807.0
2018-01-17 09:50:00,96.56,96.68,96.56,96.67,12326.0,86.8928,87.0007,86.8928,86.9917,12326.0
2018-01-17 10:00:00,96.71,96.78,96.63,96.71,12871.0,87.0277,87.0907,86.9557,87.0277,12871.0
2018-01-17 10:10:00,96.74,96.74,96.56,96.56,7485.0,87.0547,87.0547,86.8928,86.8928,7485.0
2018-01-17 10:20:00,96.49,96.71,96.49,96.54,5404.0,86.8298,87.0277,86.8298,86.8748,5404.0
2018-01-17 10:30:00,96.52,96.82,96.51,96.81,3639.0,86.8568,87.1267,86.8478,87.1177,3639.0
2018-01-17 10:40:00,96.78,96.95,96.77,96.91,5348.0,87.0907,87.2437,87.0817,87.2077,5348.0
2018-01-17 10:50:00,96.93,96.94,96.78,96.87,10498.0,87.2257,87.2347,87.0907,87.1717,10498.0
2018-01-17 11:00:00,96.84,96.98,96.78,96.98,6964.0,87.1447,87.2707,87.0907,87.2707,6964.0
2018-01-17 11:10:00,97.0,97.17,96.98,97.08,17106.0,87.2887,87.4417,87.2707,87.3607,17106.0
2018-01-17 11:20:00,97.1,97.1,96.97,96.97,3485.0,87.3787,87.3787,87.2617,87.2617,3485.0
2018-01-17 11:30:00,96.99,97.08,96.99,96.99,3487.0,87.2797,87.3607,87.2797,87.2797,3487.0
2018-01-17 11:40:00,96.99,97.03,96.97,97.02,1674.0,87.2797,87.3157,87.2617,87.3067,1674.0
2018-01-17 11:50:00,97.02,97.08,97.0,97.04,9413.0,87.3067,87.3607,87.2887,87.3247,9413.0
2018-01-17 12:00:00,97.01,97.05,97.01,97.02,2350.0,87.2977,87.3337,87.2977,87.3067,2350.0
2018-01-17 12:10:00,97.01,97.06,96.91,97.06,7298.0,87.2977,87.3427,87.2077,87.3427,7298.0
2018-01-17 12:20:00,97.06,97.22,97.05,97.22,8843.0,87.3427,87.4867,87.3337,87.4867,8843.0
2018-01-17 12:30:00,97.23,97.27,97.2,97.27,5322.0,87.4957,87.5317,87.4687,87.5317,5322.0
2018-01-17 12:40:00,97.29,97.3,97.22,97.26,5975.0,87.5497,87.5587,87.4867,87.5227,5975.0
2018-01-17 12:50:00,97.25,97.36,97.24,97.27,11631.0,87.5137,87.6127,87.5047,87.5317,11631.0
2018-01-17 13:00:00,97.24,97.32,97.17,97.17,7305.0,87.5047,87.5767,87.4417,87.4417,7305.0
2018-01-17 13:10:00,97.19,97.22,97.18,97.19,5010.0,87.4597,87.4867,87.4507,87.4597,5010.0
2018-01-17 13:20:00,97.19,97.22,97.17,97.17,2400.0,87.4597,87.4867,87.4417,87.4417,2400.0
2018-01-17 13:30:00,97.19,97.28,97.18,97.25,4735.0,87.4597,87.5407,87.4507,87.5137,4735.0
2018-01-17 13:40:00,97.23,97.31,97.21,97.27,4400.0,87.4957,87.5677,87.4777,87.5317,4400.0
2018-01-17 13:50:00,97.27,97.32,97.24,97.24,6523.0,87.5317,87.5767,87.5047,87.5047,6523.0
2018-01-17 14:00:00,97.24,97.4,97.22,97.32,18888.0,87.5047,87.6487,87.4867,87.5767,18888.0
2018-01-17 14:10:00,97.32,97.39,97.29,97.39,13042.0,87.5767,87.6397,87.5497,87.6397,13042.0
2018-01-17 14:20:00,97.4,97.42,97.37,97.39,6080.0,87.6487,87.6667,87.6217,87.6397,6080.0
2018-01-17 14:30:00,97.39,97.46,97.39,97.46,7154.0,87.6397,87.7027,87.6397,87.7027,7154.0
2018-01-17 14:40:00,97.46,97.55,97.43,97.55,5852.0,87.7027,87.7836,87.6757,87.7836,5852.0
2018-01-17 14:50:00,97.57,97.7,97.57,97.67,12277.0,87.8016,87.9186,87.8016,87.8916,12277.0
2018-01-17 15:00:00,97.67,97.7,97.64,97.68,13914.0,87.8916,87.9186,87.8646,87.9006,13914.0
2018-01-17 15:10:00,97.68,97.7,97.64,97.7,8224.0,87.9006,87.9186,87.8646,87.9186,8224.0
2018-01-17 15:20:00,97.69,97.7,97.59,97.63,17347.0,87.9096,87.9186,87.8196,87.8556,17347.0
2018-01-17 15:30:00,97.63,97.65,97.57,97.63,16708.0,87.8556,87.8736,87.8016,87.8556,16708.0
2018-01-17 15:40:00,97.62,97.65,97.23,97.27,60706.0,87.8466,87.8736,87.4957,87.5317,60706.0
2018-01-17 15:50:00,97.29,97.35,97.18,97.29,69384.0,87.5497,87.6037,87.4507,87.5497,69384.0
2018-01-18 09:30:00,97.41,97.41,97.04,97.23,11001.0,87.6577,87.6577,87.3247,87.4957,11001.0
2018-01-18 09:40:00,97.33,97.33,96.84,97.12,10410.0,87.5857,87.5857,87.1447,87.3967,10410.0
2018-01-18 09:50:00,97.11,97.4,97.05,97.16,3973.0,87.3877,87.6487,87.3337,87.4327,3973.0
2018-01-18 10:00:00,97.16,97.33,97.15,97.17,6373.0,87.4327,87.5857,87.4237,87.4417,6373.0
2018-01-18 10:10:00,97.18,97.22,97.06,97.15,8500.0,87.4507,87.4867,87.3427,87.4237,8500.0
2018-01-18 10:20:00,97.08,97.23,97.02,97.03,12612.0,87.3607,87.4957,87.3067,87.3157,12612.0
2018-01-18 10:30:00,97.11,97.31,97.06,97.23,6767.0,87.3877,87.5677,87.3427,87.4957,6767.0
2018-01-18 10:40:00,97.26,97.4,97.21,97.39,11202.0,87.5227,87.6487,87.4777,87.6397,11202.0
2018-01-18 10:50:00,97.39,97.65,97.35,97.64,13778.0,87.6397,87.8736,87.6037,87.8646,13778.0
2018-01-18 11:00:00,97.58,97.61,97.35,97.51,9646.0,87.8106,87.8376,87.6037,87.7476,9646.0
2018-01-18 11:10:00,97.54,97.57,97.5,97.57,9038.0,87.7746,87.8016,87.7386,87.8016,9038.0
2018-01-18 11:20:00,97.56,97.58,97.16,97.25,42344.0,87.7926,87.8106,87.4327,87.5137,42344.0
2018-01-18 11:30:00,97.25,97.25,97.2,97.2,8620.0,87.5137,87.5137,87.4687,87.4687,8620.0
2018-01-18 11:40:00,97.2,97.38,97.2,97.36,9297.0,87.4687,87.6307,87.4687,87.6127,9297.0
2018-01-18 11:50:00,97.33,97.41,97.23,97.23,28548.0,87.5857,87.6577,87.4957,87.4957,28548.0
2018-01-18 12:00:00,97.24,97.41,97.19,97.31,14595.0,87.5047,87.6577,87.4597,87.5677,14595.0
2018-01-18 12:10:00,97.29,97.43,97.24,97.35,18628.0,87.5497,87.6757,87.5047,87.6037,18628.0
2018-01-18 12:20:00,97.32,97.4,97.23,97.34,20117.0,87.5767,87.6487,87.4957,87.5947,20117.0
2018-01-18 12:30:00,97.31,97.45,97.27,97.45,21361.0,87.5677,87.6937,87.5317,87.6937,21361.0
2018-01-18 12:40:00,97.46,97.5,97.32,97.32,23452.0,87.7027,87.7386,87.5767,87.5767,23452.0
2018-01-18 12:50:00,97.31,97.4,97.09,97.24,25092.0,87.5677,87.6487,87.3697,87.5047,25092.0
2018-01-18 13:00:00,97.08,97.14,97.0,97.11,4189.0,87.3607,87.4147,87.2887,87.3877,4189.0
2018-01-18 13:10:00,97.16,97.29,97.16,97.21,8230.0,87.4327,87.5497,87.4327,87.4777,8230.0
2018-01-18 13:20:00,97.22,97.25,97.19,97.22,7196.0,87.4867,87.5137,87.4597,87.4867,7196.0
2018-01-18 13:30:00,97.22,97.27,97.2,97.25,4964.0,87.4867,87.5317,87.4687,87.5137,4964.0
2018-01-18 13:40:00,97.26,97.33,97.22,97.27,6706.0,87.5227,87.5857,87.4867,87.5317,6706.0
2018-01-18 13:50:00,97.28,97.4,97.21,97.21,6928.0,87.5407,87.6487,87.4777,87.4777,6928.0
2018-01-18 14:00:00,97.25,97.44,97.22,97.32,8158.0,87.5137,87.6847,87.4867,87.5767,8158.0
2018-01-18 14:10:00,97.3,97.32,97.22,97.27,6170.0,87.5587,87.5767,87.4867,87.5317,6170.0
2018-01-18 14:20:00,97.22,97.35,97.05,97.35,19017.0,87.4867,87.6037,87.3337,87.6037,19017.0
2018-01-18 14:30:00,97.33,97.42,97.23,97.31,8720.0,87.5857,87.6667,87.4957,87.5677,8720.0
2018-01-18 14:40:00,97.29,97.44,97.29,97.36,23042.0,87.5497,87.6847,87.5497,87.6127,23042.0
2018-01-18 14:50:00,97.4,97.55,97.36,97.55,18350.0,87.6487,87.7836,87.6127,87.7836,18350.0
2018-01-18 15:00:00,97.49,97.52,97.38,97.48,20438.0,87.7296,87.7566,87.6307,87.7206,20438.0
2018-01-18 15:10:00,97.49,97.52,97.42,97.48,15156.0,87.7296,87.7566,87.6667,87.7206,15156.0
2018-01-18 15:20:00,97.5,97.51,97.43,97.46,20677.0,87.7386,87.7476,87.6757,87.7027,20677.0
2018-01-18 15:30:00,97.44,97.45,97.28,97.37,44519.0,87.6847,87.6937,87.5407,87.6217,44519.0
2018-01-18 15:40:00,97.37,97.44,97.3,97.43,38342.0,87.6217,87.6847,87.5587,87.6757,38342.0
2018-01-18 15:50:00,97.44,97.54,97.42,97.51,149857.0,87.6847,87.7746,87.6667,87.7476,149857.0
2018-01-19 09:30:00,97.98,98.27,97.55,97.55,84027.0,88.1706,88.4316,87.7836,87.7836,84027.0
2018-01-19 09:40:00,97.65,97.87,97.58,97.73,5495.0,87.8736,88.0716,87.8106,87.9456,5495.0
2018-01-19 09:50:00,97.71,97.82,97.56,97.56,9408.0,87.9276,88.0266,87.7926,87.7926,9408.0
2018-01-19 10:00:00,97.56,97.73,97.45,97.72,9650.0,87.7926,87.9456,87.6937,87.9366,9650.0
2018-01-19 10:10:00,97.73,97.75,97.62,97.63,6299.0,87.9456,87.9636,87.8466,87.8556,6299.0
2018-01-19 10:20:00,97.66,97.92,97.56,97.92,19272.0,87.8826,88.1166,87.7926,88.1166,19272.0
2018-01-19 10:30:00,97.88,98.12,97.88,98.12,13140.0,88.0806,88.2966,88.0806,88.2966,13140.0
2018-01-19 10:40:00,98.18,98.19,98.0,98.0,14646.0,88.3506,88.3596,88.1886,88.1886,14646.0
2018-01-19 10:50:00,98.0,98.0,97.81,97.87,25073.0,88.1886,88.1886,88.0176,88.0716,25073.0
2018-01-19 11:00:00,97.86,97.95,97.77,97.77,10900.0,88.0626,88.1436,87.9816,87.9816,10900.0
2018-01-19 11:10:00,97.85,98.05,97.85,98.05,7955.0,88.0536,88.2336,88.0536,88.2336,7955.0
2018-01-19 11:20:00,98.04,98.19,98.04,98.12,6654.0,88.2246,88.3596,88.2246,88.2966,6654.0
2018-01-19 11:30:00,98.1,98.18,98.05,98.12,18826.0,88.2786,88.3506,88.2336,88.2966,18826.0
2018-01-19 11:40:00,98.12,98.13,98.0,98.0,5970.0,88.2966,88.3056,88.1886,88.1886,5970.0
2018-01-19 11:50:00,98.0,98.16,98.0,98.07,5367.0,88.1886,88.3326,88.1886,88.2516,5367.0
2018-01-19 12:00:00,98.05,98.12,98.02,98.09,3305.0,88.2336,88.2966,88.2066,88.2696,3305.0
2018-01-19 12:10:00,98.08,98.13,98.04,98.08,5561.0,88.2606,88.3056,88.2246,88.2606,5561.0
2018-01-19 12:20:00,98.08,98.12,98.06,98.09,30561.0,88.2606,88.2966,88.2426,88.2696,30561.0
2018-01-19 12:30:00,98.07,98.07,97.98,98.0,11333.0,88.2516,88.2516,88.1706,88.1886,11333.0
2018-01-19 12:40:00,97.99,97.99,97.8,97.85,5530.0,88.1796,88.1796,88.0086,88.0536,5530.0
2018-01-19 12:50:00,97.86,97.87,97.72,97.75,6535.0,88.0626,88.0716,87.9366,87.9636,6535.0
2018-01-19 13:00:00,97.76,97.79,97.73,97.74,13656.0,87.9726,87.9996,87.9456,87.9546,13656.0
2018-01-19 13:10:00,97.78,97.92,97.77,97.92,4300.0,87.9906,88.1166,87.9816,88.1166,4300.0
2018-01-19 13:20:00,97.92,97.93,97.84,97.88,4542.0,88.1166,88.1256,88.0446,88.0806,4542.0
2018-01-19 13:30:00,97.83,97.97,97.83,97.91,6391.0,88.0356,88.1616,88.0356,88.1076,6391.0
2018-01-19 13:40:00,97.9,97.9,97.81,97.81,3883.0,88.0986,88.0986,88.0176,88.0176,3883.0
2018-01-19 13:50:00,97.8,97.93,97.79,97.79,6703.0,88.0086,88.1256,87.9996,87.9996,6703.0
2018-01-19 14:00:00,97.83,97.9,97.81,97.83,5347.0,88.0356,88.0986,88.0176,88.0356,5347.0
2018-01-19 14:10:00,97.79,97.85,97.77,97.85,4518.0,87.9996,88.0536,87.9816,88.0536,4518.0
2018-01-19 14:20:00,97.85,97.9,97.79,97.82,8137.0,88.0536,88.0986,87.9996,88.0266,8137.0
2018-01-19 14:30:00,97.82,97.91,97.82,97.86,5016.0,88.0266,88.1076,88.0266,88.0626,5016.0
2018-01-19 14:40:00,97.86,97.94,97.83,97.89,6751.0,88.0626,88.1346,88.0356,88.0896,6751.0
2018-01-19 14:50:00,97.89,97.9,97.85,97.88,3275.0,88.0896,88.0986,88.0536,88.0806,3275.0
2018-01-19 15:00:00,97.87,97.87,97.68,97.78,49640.0,88.0716,88.0716,87.9006,87.9906,49640.0
2018-01-19 15:10:00,97.76,97.87,97.76,97.87,7391.0,87.9726,88.0716,87.9726,88.0716,7391.0
2018-01-19 15:20:00,97.87,98.02,97.86,97.97,21790.0,88.0716,88.2066,88.0626,88.1616,21790.0
2018-01-19 15:30:00,97.97,97.98,97.89,97.91,22235.0,88.1616,88.1706,88.0896,88.1076,22235.0
2018-01-19 15:40:00,97.91,97.92,97.71,97.73,131800.0,88.1076,88.1166,87.9276,87.9456,131800.0
2018-01-19 15:50:00,97.73,97.82,97.7,97.82,166873.0,87.9456,88.0266,87.9186,88.0266,166873.0
2018-01-22 09:30:00,98.22,98.27,97.95,98.08,21552.0,88.3866,88.4316,88.1436,88.2606,21552.0
2018-01-22 09:40:00,98.12,98.12,97.6,97.79,5148.0,88.2966,88.2966,87.8286,87.9996,5148.0
2018-01-22 09:50:00,97.78,98.0,97.78,97.98,10505.0,87.9906,88.1886,87.9906,88.1706,10505.0
2018-01-22 10:00:00,97.99,97.99,97.47,97.62,42729.0,88.1796,88.1796,87.7116,87.8466,42729.0
2018-01-22 10:10:00,97.58,97.7,97.53,97.7,5900.0,87.8106,87.9186,87.7656,87.9186,5900.0
2018-01-22 10:20:00,97.68,97.68,97.44,97.45,11951.0,87.9006,87.9006,87.6847,87.6937,11951.0
2018-01-22 10:30:00,97.44,97.45,97.29,97.32,6305.0,87.6847,87.6937,87.5497,87.5767,6305.0
2018-01-22 10:40:00,97.31,97.34,97.18,97.25,11966.0,87.5677,87.5947,87.4507,87.5137,11966.0
2018-01-22 10:50:00,97.25,97.3,97.17,97.19,9309.0,87.5137,87.5587,87.4417,87.4597,9309.0
2018-01-22 11:00:00,97.2,97.24,97.16,97.22,4916.0,87.4687,87.5047,87.4327,87.4867,4916.0
2018-01-22 11:10:00,97.23,97.24,97.16,97.17,4141.0,87.4957,87.5047,87.4327,87.4417,4141.0
2018-01-22 11:20:00,97.18,97.18,97.06,97.06,3267.0,87.4507,87.4507,87.3427,87.3427,3267.0
2018-01-22 11:30:00,97.04,97.2,97.02,97.2,3964.0,87.3247,87.4687,87.3067,87.4687,3964.0
2018-01-22 11:40:00,97.2,97.23,97.14,97.19,1600.0,87.4687,87.4957,87.4147,87.4597,1600.0
2018-01-22 11:50:00,97.18,97.4,97.17,97.4,5628.0,87.4507,87.6487,87.4417,87.6487,5628.0
2018-01-22 12:00:00,97.4,97.5,97.34,97.46,51923.0,87.6487,87.7386,87.5947,87.7027,51923.0
2018-01-22 12:10:00,97.46,97.54,97.08,97.2,35805.0,87.7027,87.7746,87.3607,87.4687,35805.0
2018-01-22 12:20:00,97.17,97.34,97.1,97.32,31063.0,87.4417,87.5947,87.3787,87.5767,31063.0
2018-01-22 12:30:00,97.36,97.43,97.29,97.36,4480.0,87.6127,87.6757,87.5497,87.6127,4480.0
2018-01-22 12:40:00,97.39,97.44,97.36,97.44,2916.0,87.6397,87.6847,87.6127,87.6847,2916.0
2018-01-22 12:50:00,97.43,97.54,97.35,97.35,5037.0,87.6757,87.7746,87.6037,87.6037,5037.0
2018-01-22 13:00:00,97.34,97.45,97.29,97.4,5037.0,87.5947,87.6937,87.5497,87.6487,5037.0
2018-01-22 13:10:00,97.44,97.53,97.44,97.53,1700.0,87.6847,87.7656,87.6847,87.7656,1700.0
2018-01-22 13:20:00,97.57,97.57,97.41,97.45,1750.0,87.8016,87.8016,87.6577,87.6937,1750.0
2018-01-22 13:30:00,97.42,97.57,97.42,97.5,4020.0,87.6667,87.8016,87.6667,87.7386,4020.0
2018-01-22 13:40:00,97.48,97.5,97.4,97.48,3752.0,87.7206,87.7386,87.6487,87.7206,3752.0
2018-01-22 13:50:00,97.47,97.47,97.38,97.42,4173.0,87.7116,87.7116,87.6307,87.6667,4173.0
2018-01-22 14:00:00,97.42,97.42,97.3,97.3,3582.0,87.6667,87.6667,87.5587,87.5587,3582.0
2018-01-22 14:10:00,97.24,97.37,97.15,97.34,35301.0,87.5047,87.6217,87.4237,87.5947,35301.0
2018-01-22 14:20:00,97.36,97.37,97.21,97.24,15275.0,87.6127,87.6217,87.4777,87.5047,15275.0
2018-01-22 14:30:00,97.26,97.36,97.22,97.28,14129.0,87.5227,87.6127,87.4867,87.5407,14129.0
2018-01-22 14:40:00,97.28,97.28,97.17,97.23,5628.0,87.5407,87.5407,87.4417,87.4957,5628.0
2018-01-22 14:50:00,97.24,97.27,97.2,97.2,2479.0,87.5047,87.5317,87.4687,87.4687,2479.0
2018-01-22 15:00:00,97.18,97.22,97.15,97.18,8231.0,87.4507,87.4867,87.4237,87.4507,8231.0
2018-01-22 15:10:00,97.19,97.19,97.11,97.15,9754.0,87.4597,87.4597,87.3877,87.4237,9754.0
2018-01-22 15:20:00,97.16,97.19,97.14,97.19,5280.0,87.4327,87.4597,87.4147,87.4597,5280.0
2018-01-22 15:30:00,97.2,97.24,97.18,97.23,8246.0,87.4687,87.5047,87.4507,87.4957,8246.0
2018-01-22 15:40:00,97.24,97.33,97.23,97.28,32098.0,87.5047,87.5857,87.4957,87.5407,32098.0
2018-01-22 15:50:00,97.31,97.35,97.23,97.35,67375.0,87.5677,87.6037,87.4957,87.6037,67375.0
2018-01-23 09:30:00,97.33,97.33,97.04,97.23,10141.0,87.5857,87.5857,87.3247,87.4957,10141.0
2018-01-23 09:40:00,97.23,97.23,97.02,97.04,6037.0,87.4957,87.4957,87.3067,87.3247,6037.0
2018-01-23 09:50:00,97.0,97.07,96.53,96.73,37022.0,87.2887,87.3517,86.8658,87.0457,37022.0
2018-01-23 10:00:00,96.76,96.77,96.62,96.69,20693.0,87.0727,87.0817,86.9467,87.0097,20693.0
2018-01-23 10:10:00,96.72,96.76,96.56,96.59,26321.0,87.0367,87.0727,86.8928,86.9198,26321.0
2018-01-23 10:20:00,96.58,96.58,96.37,96.53,7983.0,86.9108,86.9108,86.7218,86.8658,7983.0
2018-01-23 10:30:00,96.56,96.68,96.5,96.67,16241.0,86.8928,87.0007,86.8388,86.9917,16241.0
2018-01-23 10:40:00,96.64,96.72,96.53,96.69,7048.0,86.9647,87.0367,86.8658,87.0097,7048.0
2018-01-23 10:50:00,96.69,96.79,96.59,96.74,37317.0,87.0097,87.0997,86.9198,87.0547,37317.0
2018-01-23 11:00:00,96.74,96.78,96.66,96.72,42760.0,87.0547,87.0907,86.9827,87.0367,42760.0
2018-01-23 11:10:00,96.73,96.76,96.65,96.74,46329.0,87.0457,87.0727,86.9737,87.0547,46329.0
2018-01-23 11:20:00,96.75,96.79,96.68,96.71,13809.0,87.0637,87.0997,87.0007,87.0277,13809.0
2018-01-23 11:30:00,96.7,96.75,96.66,96.66,13627.0,87.0187,87.0637,86.9827,86.9827,13627.0
2018-01-23 11:40:00,96.65,96.73,96.47,96.62,14054.0,86.9737,87.0457,86.8118,86.9467,14054.0
2018-01-23 11:50:00,96.59,96.69,96.55,96.68,3098.0,86.9198,87.0097,86.8838,87.0007,3098.0
2018-01-23 12:00:00,96.67,96.86,96.66,96.86,5401.0,86.9917,87.1627,86.9827,87.1627,5401.0
2018-01-23 12:10:00,96.81,96.91,96.81,96.85,4117.0,87.1177,87.2077,87.1177,87.1537,4117.0
2018-01-23 12:20:00,96.89,96.97,96.84,96.95,4436.0,87.1897,87.2617,87.1447,87.2437,4436.0
2018-01-23 12:30:00,96.92,96.94,96.88,96.9,6409.0,87.2167,87.2347,87.1807,87.1987,6409.0
2018-01-23 12:40:00,96.9,97.02,96.9,96.99,4242.0,87.1987,87.3067,87.1987,87.2797,4242.0
2018-01-23 12:50:00,96.97,97.08,96.95,97.08,4527.0,87.2617,87.3607,87.2437,87.3607,4527.0
2018-01-23 13:00:00,97.1,97.16,97.1,97.13,3900.0,87.3787,87.4327,87.3787,87.4057,3900.0
2018-01-23 13:10:00,97.14,97.15,96.97,96.97,3632.0,87.4147,87.4237,87.2617,87.2617,3632.0
2018-01-23 13:20:00,97.0,97.08,96.97,97.08,4660.0,87.2887,87.3607,87.2617,87.3607,4660.0
2018-01-23 13:30:00,97.08,97.12,97.06,97.1,5697.0,87.3607,87.3967,87.3427,87.3787,5697.0
2018-01-23 13:40:00,97.1,97.16,97.08,97.15,4434.0,87.3787,87.4327,87.3607,87.4237,4434.0
2018-01-23 13:50:00,97.15,97.16,96.99,97.09,5718.0,87.4237,87.4327,87.2797,87.3697,5718.0
2018-01-23 14:00:00,97.1,97.19,96.94,96.99,9205.0,87.3787,87.4597,87.2347,87.2797,9205.0
2018-01-23 14:10:00,96.99,97.02,96.86,96.89,10914.0,87.2797,87.3067,87.1627,87.1897,10914.0
2018-01-23 14:20:00,96.93,96.93,96.88,96.92,3452.0,87.2257,87.2257,87.1807,87.2167,3452.0
2018-01-23 14:30:00,96.93,96.97,96.87,96.97,5279.0,87.2257,87.2617,87.1717,87.2617,5279.0
2018-01-23 14:40:00,96.95,96.97,96.85,96.85,22368.0,87.2437,87.2617,87.1537,87.1537,22368.0
2018-01-23 14:50:00,96.9,96.95,96.86,96.9,9480.0,87.1987,87.2437,87.1627,87.1987,9480.0
2018-01-23 15:00:00,96.94,96.96,96.83,96.88,14364.0,87.2347,87.2527,87.1357,87.1807,14364.0
2018-01-23 15:10:00,96.89,96.92,96.75,96.81,11246.0,87.1897,87.2167,87.0637,87.1177,11246.0
2018-01-23 15:20:00,96.8,96.92,96.79,96.9,7449.0,87.1087,87.2167,87.0997,87.1987,7449.0
2018-01-23 15:30:00,96.88,96.95,96.86,96.93,5640.0,87.1807,87.2437,87.1627,87.2257,5640.0
2018-01-23 15:40:00,96.91,96.91,96.72,96.74,36693.0,87.2077,87.2077,87.0367,87.0547,36693.0
2018-01-23 15:50:00,96.73,96.76,96.71,96.75,62427.0,87.0457,87.0727,87.0277,87.0637,62427.0
2018-01-24 09:30:00,97.15,97.18,97.0,97.11,14997.0,87.4237,87.4507,87.2887,87.3877,14997.0
2018-01-24 09:40:00,97.11,97.22,96.91,96.91,8700.0,87.3877,87.4867,87.2077,87.2077,8700.0
2018-01-24 09:50:00,96.9,97.19,96.77,97.06,13347.0,87.1987,87.4597,87.0817,87.3427,13347.0
2018-01-24 10:00:00,97.09,97.26,97.06,97.15,22107.0,87.3697,87.5227,87.3427,87.4237,22107.0
2018-01-24 10:10:00,97.17,97.22,96.87,96.97,57270.0,87.4417,87.4867,87.1717,87.2617,57270.0
2018-01-24 10:20:00,96.96,97.21,96.96,97.05,8219.0,87.2527,87.4777,87.2527,87.3337,8219.0
2018-01-24 10:30:00,97.09,97.16,96.82,96.91,31207.0,87.3697,87.4327,87.1267,87.2077,31207.0
2018-01-24 10:40:00,96.89,96.94,96.79,96.82,19494.0,87.1897,87.2347,87.0997,87.1267,19494.0
2018-01-24 10:50:00,96.84,96.89,96.77,96.83,3606.0,87.1447,87.1897,87.0817,87.1357,3606.0
2018-01-24 11:00:00,96.85,96.91,96.83,96.83,7608.0,87.1537,87.2077,87.1357,87.1357,7608.0
2018-01-24 11:10:00,96.84,96.92,96.61,96.77,7114.0,87.1447,87.2167,86.9377,87.0817,7114.0
2018-01-24 11:20:00,96.76,96.76,96.49,96.55,6821.0,87.0727,87.0727,86.8298,86.8838,6821.0
2018-01-24 11:30:00,96.49,96.51,96.14,96.14,6824.0,86.8298,86.8478,86.5148,86.5148,6824.0
2018-01-24 11:40:00,96.14,96.43,96.03,96.03,10048.0,86.5148,86.7758,86.4158,86.4158,10048.0
2018-01-24 11:50:00,96.04,96.42,96.02,96.37,5652.0,86.4248,86.7668,86.4068,86.7218,5652.0
2018-01-24 12:00:00,96.28,96.36,96.0,96.29,8427.0,86.6408,86.7128,86.3888,86.6498,8427.0
2018-01-24 12:10:00,96.35,96.43,96.11,96.35,6495.0,86.7038,86.7758,86.4878,86.7038,6495.0
2018-01-24 12:20:00,96.22,96.28,96.11,96.24,20248.0,86.5868,86.6408,86.4878,86.6048,20248.0
2018-01-24 12:30:00,96.29,96.29,96.02,96.02,6977.0,86.6498,86.6498,86.4068,86.4068,6977.0
2018-01-24 12:40:00,95.99,96.46,95.99,96.45,15586.0,86.3798,86.8028,86.3798,86.7938,15586.0
2018-01-24 12:50:00,96.36,96.43,96.22,96.22,8742.0,86.7128,86.7758,86.5868,86.5868,8742.0
2018-01-24 13:00:00,96.22,96.35,96.08,96.08,8626.0,86.5868,86.7038,86.4608,86.4608,8626.0
2018-01-24 13:10:00,96.08,96.16,96.0,96.05,5210.0,86.4608,86.5328,86.3888,86.4338,5210.0
2018-01-24 13:20:00,96.08,96.32,96.0,96.31,7544.0,86.4608,86.6768,86.3888,86.6678,7544.0
2018-01-24 13:30:00,96.26,96.39,96.16,96.26,8167.0,86.6228,86.7398,86.5328,86.6228,8167.0
2018-01-24 13:40:00,96.25,96.31,96.16,96.19,6848.0,86.6138,86.6678,86.5328,86.5598,6848.0
2018-01-24 13:50:00,96.25,96.5,96.1,96.28,34273.0,86.6138,86.8388,86.4788,86.6408,34273.0
2018-01-24 14:00:00,96.28,96.32,96.01,96.13,6527.0,86.6408,86.6768,86.3978,86.5058,6527.0
2018-01-24 14:10:00,96.16,96.23,96.0,96.05,7940.0,86.5328,86.5958,86.3888,86.4338,7940.0
2018-01-24 14:20:00,96.2,96.24,96.07,96.24,5158.0,86.5688,86.6048,86.4518,86.6048,5158.0
2018-01-24 14:30:00,96.18,96.23,96.06,96.06,6838.0,86.5508,86.5958,86.4428,86.4428,6838.0
2018-01-24 14:40:00,96.13,96.29,96.09,96.19,9690.0,86.5058,86.6498,86.4698,86.5598,9690.0
2018-01-24 14:50:00,96.21,96.22,96.0,96.21,6418.0,86.5778,86.5868,86.3888,86.5778,6418.0
2018-01-24 15:00:00,96.18,96.21,96.02,96.07,7745.0,86.5508,86.5778,86.4068,86.4518,7745.0
2018-01-24 15:10:00,96.01,96.17,95.99,96.08,10235.0,86.3978,86.5418,86.3798,86.4608,10235.0
2018-01-24 15:20:00,96.07,96.08,95.84,95.87,18120.0,86.4518,86.4608,86.2448,86.2718,18120.0
2018-01-24 15:30:00,95.91,95.93,95.8,95.87,15972.0,86.3078,86.3258,86.2088,86.2718,15972.0
2018-01-24 15:40:00,95.92,96.05,95.84,95.97,36236.0,86.3168,86.4338,86.2448,86.3618,36236.0
2018-01-24 15:50:00,95.96,95.96,95.76,95.85,102304.0,86.3528,86.3528,86.1728,86.2538,102304.0
2018-01-25 09:30:00,96.74,96.8,96.38,96.65,44381.0,87.0547,87.1087,86.7308,86.9737,44381.0
2018-01-25 09:40:00,96.51,96.92,96.51,96.71,39762.0,86.8478,87.2167,86.8478,87.0277,39762.0
2018-01-25 09:50:00,96.78,96.84,96.45,96.5,16152.0,87.0907,87.1447,86.7938,86.8388,16152.0
2018-01-25 10:00:00,96.52,97.17,96.44,97.01,50135.0,86.8568,87.4417,86.7848,87.2977,50135.0
2018-01-25 10:10:00,96.96,97.12,96.79,97.12,8564.0,87.2527,87.3967,87.0997,87.3967,8564.0
2018-01-25 10:20:00,97.14,97.31,97.01,97.06,23996.0,87.4147,87.5677,87.2977,87.3427,23996.0
2018-01-25 10:30:00,97.09,97.21,96.99,97.0,13940.0,87.3697,87.4777,87.2797,87.2887,13940.0
2018-01-25 10:40:00,96.97,97.21,96.96,97.2,44575.0,87.2617,87.4777,87.2527,87.4687,44575.0
2018-01-25 10:50:00,97.2,97.43,97.17,97.39,41588.0,87.4687,87.6757,87.4417,87.6397,41588.0
2018-01-25 11:00:00,97.39,97.67,97.34,97.5,10706.0,87.6397,87.8916,87.5947,87.7386,10706.0
2018-01-25 11:10:00,97.49,97.56,97.26,97.26,10853.0,87.7296,87.7926,87.5227,87.5227,10853.0
2018-01-25 11:20:00,97.26,97.29,97.05,97.16,10627.0,87.5227,87.5497,87.3337,87.4327,10627.0
2018-01-25 11:30:00,97.17,97.47,97.17,97.47,6611.0,87.4417,87.7116,87.4417,87.7116,6611.0
2018-01-25 11:40:00,97.5,97.5,97.34,97.42,7724.0,87.7386,87.7386,87.5947,87.6667,7724.0
2018-01-25 11:50:00,97.38,97.72,97.25,97.53,17162.0,87.6307,87.9366,87.5137,87.7656,17162.0
2018-01-25 12:00:00,97.53,98.16,97.53,98.14,45409.0,87.7656,88.3326,87.7656,88.3146,45409.0
2018-01-25 12:10:00,98.12,98.19,97.91,98.08,29030.0,88.2966,88.3596,88.1076,88.2606,29030.0
2018-01-25 12:20:00,98.02,98.04,97.75,97.9,13822.0,88.2066,88.2246,87.9636,88.0986,13822.0
2018-01-25 12:30:00,97.92,98.14,97.9,98.1,18648.0,88.1166,88.3146,88.0986,88.2786,18648.0
2018-01-25 12:40:00,98.06,98.15,98.01,98.03,11113.0,88.2426,88.3236,88.1976,88.2156,11113.0
2018-01-25 12:50:00,98.03,98.03,97.76,97.76,6138.0,88.2156,88.2156,87.9726,87.9726,6138.0
2018-01-25 13:00:00,97.78,97.88,97.75,97.88,8622.0,87.9906,88.0806,87.9636,88.0806,8622.0
2018-01-25 13:10:00,97.9,97.93,97.78,97.78,48101.0,88.0986,88.1256,87.9906,87.9906,48101.0
2018-01-25 13:20:00,97.76,97.76,97.52,97.64,5821.0,87.9726,87.9726,87.7566,87.8646,5821.0
2018-01-25 13:30:00,97.65,97.76,97.65,97.76,4400.0,87.8736,87.9726,87.8736,87.9726,4400.0
2018-01-25 13:40:00,97.77,97.88,97.77,97.87,11184.0,87.9816,88.0806,87.9816,88.0716,11184.0
2018-01-25 13:50:00,97.88,97.92,97.78,97.79,8032.0,88.0806,88.1166,87.9906,87.9996,8032.0
2018-01-25 14:00:00,97.83,97.9,97.76,97.76,9130.0,88.0356,88.0986,87.9726,87.9726,9130.0
2018-01-25 14:10:00,97.76,97.76,97.52,97.71,26886.0,87.9726,87.9726,87.7566,87.9276,26886.0
2018-01-25 14:20:00,97.71,97.71,97.56,97.63,12245.0,87.9276,87.9276,87.7926,87.8556,12245.0
2018-01-25 14:30:00,97.62,97.68,97.4,97.43,25244.0,87.8466,87.9006,87.6487,87.6757,25244.0
2018-01-25 14:40:00,97.45,97.51,97.38,97.46,12260.0,87.6937,87.7476,87.6307,87.7027,12260.0
2018-01-25 14:50:00,97.46,97.67,97.35,97.52,22384.0,87.7027,87.8916,87.6037,87.7566,22384.0
2018-01-25 15:00:00,97.52,97.64,97.44,97.5,13931.0,87.7566,87.8646,87.6847,87.7386,13931.0
2018-01-25 15:10:00,97.49,97.51,97.32,97.51,17397.0,87.7296,87.7476,87.5767,87.7476,17397.0
2018-01-25 15:20:00,97.52,97.66,97.52,97.58,17223.0,87.7566,87.8826,87.7566,87.8106,17223.0
2018-01-25 15:30:00,97.57,97.58,97.46,97.49,22068.0,87.8016,87.8106,87.7027,87.7296,22068.0
2018-01-25 15:40:00,97.5,97.67,97.48,97.6,65756.0,87.7386,87.8916,87.7206,87.8286,65756.0
2018-01-25 15:50:00,97.59,97.7,97.58,97.68,73561.0,87.8196,87.9186,87.8106,87.9006,73561.0
2018-01-26 09:30:00,98.11,98.43,97.93,98.38,10313.0,88.2876,88.5755,88.1256,88.5305,10313.0
2018-01-26 09:40:00,98.39,98.68,98.28,98.63,11365.0,88.5395,88.8005,88.4406,88.7555,11365.0
2018-01-26 09:50:00,98.75,98.94,98.6,98.79,49448.0,88.8635,89.0345,88.7285,88.8995,49448.0
2018-01-26 10:00:00,98.89,98.89,97.94,97.97,13118.0,88.9895,88.9895,88.1346,88.1616,13118.0
2018-01-26 10:10:00,97.99,98.23,97.93,98.22,15090.0,88.1796,88.3956,88.1256,88.3866,15090.0
2018-01-26 10:20:00,98.26,98.51,98.08,98.38,17887.0,88.4226,88.6475,88.2606,88.5305,17887.0
2018-01-26 10:30:00,98.39,98.44,98.22,98.28,10264.0,88.5395,88.5845,88.3866,88.4406,10264.0
2018-01-26 10:40:00,98.26,98.41,98.22,98.4,12299.0,88.4226,88.5575,88.3866,88.5485,12299.0
2018-01-26 10:50:00,98.37,98.56,98.37,98.5,10628.0,88.5215,88.6925,88.5215,88.6385,10628.0
2018-01-26 11:00:00,98.48,98.57,98.44,98.54,6482.0,88.6205,88.7015,88.5845,88.6745,6482.0
2018-01-26 11:10:00,98.52,98.69,98.5,98.69,10962.0,88.6565,88.8095,88.6385,88.8095,10962.0
2018-01-26 11:20:00,98.69,98.72,98.57,98.57,6645.0,88.8095,88.8365,88.7015,88.7015,6645.0
2018-01-26 11:30:00,98.61,98.72,98.55,98.55,7834.0,88.7375,88.8365,88.6835,88.6835,7834.0
2018-01-26 11:40:00,98.56,98.81,98.55,98.73,8875.0,88.6925,88.9175,88.6835,88.8455,8875.0
2018-01-26 11:50:00,98.71,98.81,98.67,98.67,7812.0,88.8275,88.9175,88.7915,88.7915,7812.0
2018-01-26 12:00:00,98.69,98.81,98.65,98.72,14004.0,88.8095,88.9175,88.7735,88.8365,14004.0
2018-01-26 12:10:00,98.71,98.75,98.63,98.66,11351.0,88.8275,88.8635,88.7555,88.7825,11351.0
2018-01-26 12:20:00,98.64,98.81,98.64,98.8,5884.0,88.7645,88.9175,88.7645,88.9085,5884.0
2018-01-26 12:30:00,98.8,98.86,98.77,98.85,9664.0,88.9085,88.9625,88.8815,88.9535,9664.0
2018-01-26 12:40:00,98.84,98.92,98.83,98.87,8609.0,88.9445,89.0165,88.9355,88.9715,8609.0
2018-01-26 12:50:00,98.89,98.9,98.81,98.81,5147.0,88.9895,88.9985,88.9175,88.9175,5147.0
2018-01-26 13:00:00,98.8,98.82,98.59,98.61,40320.0,88.9085,88.9265,88.7195,88.7375,40320.0
2018-01-26 13:10:00,98.62,98.79,98.61,98.79,12013.0,88.7465,88.8995,88.7375,88.8995,12013.0
2018-01-26 13:20:00,98.78,98.86,98.75,98.75,6073.0,88.8905,88.9625,88.8635,88.8635,6073.0
2018-01-26 13:30:00,98.72,98.83,98.72,98.83,8560.0,88.8365,88.9355,88.8365,88.9355,8560.0
2018-01-26 13:40:00,98.81,98.86,98.73,98.81,13137.0,88.9175,88.9625,88.8455,88.9175,13137.0
2018-01-26 13:50:00,98.84,98.98,98.8,98.81,13368.0,88.9445,89.0705,88.9085,88.9175,13368.0
2018-01-26 14:00:00,98.81,98.87,98.75,98.79,8355.0,88.9175,88.9715,88.8635,88.8995,8355.0
2018-01-26 14:10:00,98.74,98.79,98.67,98.75,5871.0,88.8545,88.8995,88.7915,88.8635,5871.0
2018-01-26 14:20:00,98.77,98.94,98.76,98.9,20658.0,88.8815,89.0345,88.8725,88.9985,20658.0
2018-01-26 14:30:00,98.9,98.95,98.87,98.88,51901.0,88.9985,89.0435,88.9715,88.9805,51901.0
2018-01-26 14:40:00,98.88,98.92,98.87,98.89,17490.0,88.9805,89.0165,88.9715,88.9895,17490.0
2018-01-26 14:50:00,98.88,98.89,98.74,98.77,14796.0,88.9805,88.9895,88.8545,88.8815,14796.0
2018-01-26 15:00:00,98.77,98.87,98.75,98.82,16798.0,88.8815,88.9715,88.8635,88.9265,16798.0
2018-01-26 15:10:00,98.81,98.95,98.81,98.91,11233.0,88.9175,89.0435,88.9175,89.0075,11233.0
2018-01-26 15:20:00,98.9,98.93,98.84,98.91,19407.0,88.9985,89.0255,88.9445,89.0075,19407.0
2018-01-26 15:30:00,98.91,98.93,98.82,98.93,31046.0,89.0075,89.0255,88.9265,89.0255,31046.0
2018-01-26 15:40:00,98.92,98.97,98.84,98.86,61048.0,89.0165,89.0615,88.9445,88.9625,61048.0
2018-01-26 15:50:00,98.86,99.0,98.8,98.98,85459.0,88.9625,89.0885,88.9085,89.0705,85459.0
2018-01-29 09:30:00,99.11,100.55,99.01,100.26,69837.0,89.1875,90.4833,89.0975,90.2223,69837.0
2018-01-29 09:40:00,100.27,100.8,100.27,100.69,28345.0,90.2313,90.7083,90.2313,90.6093,28345.0
2018-01-29 09:50:00,100.73,100.74,100.16,100.3,23063.0,90.6453,90.6543,90.1323,90.2583,23063.0
2018-01-29 10:00:00,100.3,100.33,99.81,100.04,21043.0,90.2583,90.2853,89.8174,90.0244,21043.0
2018-01-29 10:10:00,100.04,100.13,99.88,99.98,11878.0,90.0244,90.1053,89.8804,89.9704,11878.0
2018-01-29 10:20:00,100.0,100.03,99.77,99.91,12486.0,89.9884,90.0154,89.7814,89.9074,12486.0
2018-01-29 10:30:00,99.9,99.93,99.67,99.72,17993.0,89.8984,89.9254,89.6914,89.7364,17993.0
2018-01-29 10:40:00,99.72,99.78,99.58,99.66,16216.0,89.7364,89.7904,89.6104,89.6824,16216.0
2018-01-29 10:50:00,99.66,99.72,99.56,99.59,14181.0,89.6824,89.7364,89.5924,89.6194,14181.0
2018-01-29 11:00:00,99.6,99.6,99.33,99.44,26873.0,89.6284,89.6284,89.3854,89.4844,26873.0
2018-01-29 11:10:00,99.42,99.55,99.33,99.49,15298.0,89.4664,89.5834,89.3854,89.5294,15298.0
2018-01-29 11:20:00,99.5,99.7,99.46,99.5,31143.0,89.5384,89.7184,89.5024,89.5384,31143.0
2018-01-29 11:30:00,99.5,99.73,99.46,99.7,20507.0,89.5384,89.7454,89.5024,89.7184,20507.0
2018-01-29 11:40:00,99.66,99.84,99.64,99.68,11277.0,89.6824,89.8444,89.6644,89.7004,11277.0
2018-01-29 11:50:00,99.68,99.79,99.65,99.65,5990.0,89.7004,89.7994,89.6734,89.6734,5990.0
2018-01-29 12:00:00,99.65,99.77,99.65,99.73,8910.0,89.6734,89.7814,89.6734,89.7454,8910.0
2018-01-29 12:10:00,99.72,99.75,99.67,99.75,6425.0,89.7364,89.7634,89.6914,89.7634,6425.0
2018-01-29 12:20:00,99.76,99.76,99.62,99.75,8112.0,89.7724,89.7724,89.6464,89.7634,8112.0
2018-01-29 12:30:00,99.75,99.77,99.66,99.68,14585.0,89.7634,89.7814,89.6824,89.7004,14585.0
2018-01-29 12:40:00,99.65,99.67,99.61,99.65,5179.0,89.6734,89.6914,89.6374,89.6734,5179.0
2018-01-29 12:50:00,99.63,99.8,99.62,99.79,23278.0,89.6554,89.8084,89.6464,89.7994,23278.0
2018-01-29 13:00:00,99.78,99.8,99.72,99.77,22401.0,89.7904,89.8084,89.7364,89.7814,22401.0
2018-01-29 13:10:00,99.77,99.84,99.75,99.84,5313.0,89.7814,89.8444,89.7634,89.8444,5313.0
2018-01-29 13:20:00,99.82,99.83,99.76,99.79,7692.0,89.8264,89.8354,89.7724,89.7994,7692.0
2018-01-29 13:30:00,99.8,99.8,99.67,99.72,8360.0,89.8084,89.8084,89.6914,89.7364,8360.0
2018-01-29 13:40:00,99.72,99.72,99.65,99.7,6069.0,89.7364,89.7364,89.6734,89.7184,6069.0
2018-01-29 13:50:00,99.7,99.76,99.65,99.66,7660.0,89.7184,89.7724,89.6734,89.6824,7660.0
2018-01-29 14:00:00,99.67,99.72,99.61,99.7,5768.0,89.6914,89.7364,89.6374,89.7184,5768.0
2018-01-29 14:10:00,99.66,99.72,99.56,99.58,9534.0,89.6824,89.7364,89.5924,89.6104,9534.0
2018-01-29 14:20:00,99.58,99.65,99.49,99.59,18212.0,89.6104,89.6734,89.5294,89.6194,18212.0
2018-01-29 14:30:00,99.62,99.71,99.57,99.61,9670.0,89.6464,89.7274,89.6014,89.6374,9670.0
2018-01-29 14:40:00,99.6,99.72,99.58,99.71,5242.0,89.6284,89.7364,89.6104,89.7274,5242.0
2018-01-29 14:50:00,99.69,99.71,99.48,99.49,13455.0,89.7094,89.7274,89.5204,89.5294,13455.0
2018-01-29 15:00:00,99.49,99.49,99.41,99.47,13892.0,89.5294,89.5294,89.4574,89.5114,13892.0
2018-01-29 15:10:00,99.48,99.6,99.42,99.57,19676.0,89.5204,89.6284,89.4664,89.6014,19676.0
2018-01-29 15:20:00,99.53,99.53,99.28,99.31,18578.0,89.5654,89.5654,89.3404,89.3674,18578.0
2018-01-29 15:30:00,99.3,99.43,99.26,99.26,38809.0,89.3584,89.4754,89.3224,89.3224,38809.0
2018-01-29 15:40:00,99.26,99.34,99.09,99.09,34038.0,89.3224,89.3944,89.1695,89.1695,34038.0
2018-01-29 15:50:00,99.1,99.4,99.1,99.2,90407.0,89.1785,89.4484,89.1785,89.2684,90407.0
2018-01-30 09:30:00,98.88,98.93,98.57,98.89,24062.0,88.9805,89.0255,88.7015,88.9895,24062.0
2018-01-30 09:40:00,98.9,98.98,98.77,98.95,13027.0,88.9985,89.0705,88.8815,89.0435,13027.0
2018-01-30 09:50:00,98.95,99.19,98.94,98.96,11603.0,89.0435,89.2594,89.0345,89.0525,11603.0
2018-01-30 10:00:00,98.96,98.96,98.34,98.61,33016.0,89.0525,89.0525,88.4945,88.7375,33016.0
2018-01-30 10:10:00,98.67,98.83,98.51,98.77,54581.0,88.7915,88.9355,88.6475,88.8815,54581.0
2018-01-30 10:20:00,98.74,98.99,98.73,98.99,10822.0,88.8545,89.0795,88.8455,89.0795,10822.0
2018-01-30 10:30:00,99.0,99.24,99.0,99.19,11772.0,89.0885,89.3044,89.0885,89.2594,11772.0
2018-01-30 10:40:00,99.16,99.16,98.79,98.88,7682.0,89.2325,89.2325,88.8995,88.9805,7682.0
2018-01-30 10:50:00,98.87,99.17,98.79,99.14,10744.0,88.9715,89.2415,88.8995,89.2145,10744.0
2018-01-30 11:00:00,99.13,99.28,98.96,99.02,10227.0,89.2055,89.3404,89.0525,89.1065,10227.0
2018-01-30 11:10:00,99.02,99.11,98.96,99.08,8931.0,89.1065,89.1875,89.0525,89.1605,8931.0
2018-01-30 11:20:00,99.09,99.17,99.05,99.1,10365.0,89.1695,89.2415,89.1335,89.1785,10365.0
2018-01-30 11:30:00,99.1,99.28,99.02,99.16,5227.0,89.1785,89.3404,89.1065,89.2325,5227.0
2018-01-30 11:40:00,99.16,99.45,99.16,99.4,6921.0,89.2325,89.4934,89.2325,89.4484,6921.0
2018-01-30 11:50:00,99.35,99.35,99.15,99.16,4984.0,89.4034,89.4034,89.2235,89.2325,4984.0
2018-01-30 12:00:00,99.22,99.31,99.13,99.29,11500.0,89.2864,89.3674,89.2055,89.3494,11500.0
2018-01-30 12:10:00,99.26,99.31,99.23,99.28,10716.0,89.3224,89.3674,89.2954,89.3404,10716.0
2018-01-30 12:20:00,99.28,99.41,99.21,99.41,5240.0,89.3404,89.4574,89.2774,89.4574,5240.0
2018-01-30 12:30:00,99.37,99.38,99.22,99.34,6868.0,89.4214,89.4304,89.2864,89.3944,6868.0
2018-01-30 12:40:00,99.34,99.4,99.29,99.31,4901.0,89.3944,89.4484,89.3494,89.3674,4901.0
2018-01-30 12:50:00,99.27,99.38,99.23,99.33,7140.0,89.3314,89.4304,89.2954,89.3854,7140.0
2018-01-30 13:00:00,99.31,99.31,99.15,99.26,5703.0,89.3674,89.3674,89.2235,89.3224,5703.0
2018-01-30 13:10:00,99.29,99.37,99.26,99.33,8944.0,89.3494,89.4214,89.3224,89.3854,8944.0
2018-01-30 13:20:00,99.32,99.32,99.2,99.22,4172.0,89.3764,89.3764,89.2684,89.2864,4172.0
2018-01-30 13:30:00,99.24,99.41,99.22,99.41,5686.0,89.3044,89.4574,89.2864,89.4574,5686.0
2018-01-30 13:40:00,99.43,99.65,99.43,99.65,7496.0,89.4754,89.6734,89.4754,89.6734,7496.0
2018-01-30 13:50:00,99.65,99.93,99.65,99.82,22856.0,89.6734,89.9254,89.6734,89.8264,22856.0
2018-01-30 14:00:00,99.8,99.84,99.62,99.67,14090.0,89.8084,89.8444,89.6464,89.6914,14090.0
2018-01-30 14:10:00,99.64,99.79,99.58,99.72,13595.0,89.6644,89.7994,89.6104,89.7364,13595.0
2018-01-30 14:20:00,99.72,99.81,99.66,99.79,17413.0,89.7364,89.8174,89.6824,89.7994,17413.0
2018-01-30 14:30:00,99.79,99.79,99.54,99.54,11898.0,89.7994,89.7994,89.5744,89.5744,11898.0
2018-01-30 14:40:00,99.57,99.58,99.5,99.56,6492.0,89.6014,89.6104,89.5384,89.5924,6492.0
2018-01-30 14:50:00,99.59,99.63,99.51,99.51,16204.0,89.6194,89.6554,89.5474,89.5474,16204.0
2018-01-30 15:00:00,99.51,99.61,99.43,99.58,14334.0,89.5474,89.6374,89.4754,89.6104,14334.0
2018-01-30 15:10:00,99.56,99.71,99.56,99.67,12242.0,89.5924,89.7274,89.5924,89.6914,12242.0
2018-01-30 15:20:00,99.67,99.7,99.6,99.66,14319.0,89.6914,89.7184,89.6284,89.6824,14319.0
2018-01-30 15:30:00,99.66,99.86,99.66,99.81,18997.0,89.6824,89.8624,89.6824,89.8174,18997.0
2018-01-30 15:40:00,99.81,99.91,99.74,99.82,37956.0,89.8174,89.9074,89.7544,89.8264,37956.0
2018-01-30 15:50:00,99.8,99.85,99.8,99.8,112908.0,89.8084,89.8534,89.8084,89.8084,112908.0
2018-01-31 09:30:00,99.86,100.21,99.8,100.06,21865.0,89.8624,90.1773,89.8084,90.0423,21865.0
2018-01-31 09:40:00,100.06,100.07,99.81,99.89,10386.0,90.0423,90.0513,89.8174,89.8894,10386.0
2018-01-31 09:50:00,99.85,99.9,99.76,99.76,20546.0,89.8534,89.8984,89.7724,89.7724,20546.0
2018-01-31 10:00:00,99.77,99.96,99.72,99.94,20083.0,89.7814,89.9524,89.7364,89.9344,20083.0
2018-01-31 10:10:00,99.93,100.13,99.93,100.11,9634.0,89.9254,90.1053,89.9254,90.0873,9634.0
2018-01-31 10:20:00,100.14,100.26,100.0,100.09,5874.0,90.1143,90.2223,89.9884,90.0693,5874.0
2018-01-31 10:30:00,100.12,100.18,100.04,100.1,5537.0,90.0963,90.1503,90.0244,90.0783,5537.0
2018-01-31 10:40:00,100.05,100.05,99.78,99.88,8575.0,90.0333,90.0333,89.7904,89.8804,8575.0
2018-01-31 10:50:00,99.89,99.89,99.69,99.75,6719.0,89.8894,89.8894,89.7094,89.7634,6719.0
2018-01-31 11:00:00,99.7,99.73,99.65,99.67,2900.0,89.7184,89.7454,89.6734,89.6914,2900.0
2018-01-31 11:10:00,99.62,99.67,99.53,99.57,16636.0,89.6464,89.6914,89.5654,89.6014,16636.0
2018-01-31 11:20:00,99.56,99.75,99.52,99.6,11159.0,89.5924,89.7634,89.5564,89.6284,11159.0
2018-01-31 11:30:00,99.59,99.77,99.59,99.7,9330.0,89.6194,89.7814,89.6194,89.7184,9330.0
2018-01-31 11:40:00,99.7,99.72,99.51,99.51,50767.0,89.7184,89.7364,89.5474,89.5474,50767.0
2018-01-31 11:50:00,99.48,99.5,99.32,99.38,4615.0,89.5204,89.5384,89.3764,89.4304,4615.0
2018-01-31 12:00:00,99.39,99.46,99.34,99.44,8316.0,89.4394,89.5024,89.3944,89.4844,8316.0
2018-01-31 12:10:00,99.4,99.5,99.4,99.5,9229.0,89.4484,89.5384,89.4484,89.5384,9229.0
2018-01-31 12:20:00,99.54,99.59,99.5,99.54,15324.0,89.5744,89.6194,89.5384,89.5744,15324.0
2018-01-31 12:30:00,99.54,99.74,99.53,99.67,8006.0,89.5744,89.7544,89.5654,89.6914,8006.0
2018-01-31 12:40:00,99.69,99.76,99.68,99.68,4961.0,89.7094,89.7724,89.7004,89.7004,4961.0
2018-01-31 12:50:00,99.7,99.71,99.62,99.62,3901.0,89.7184,89.7274,89.6464,89.6464,3901.0
2018-01-31 13:00:00,99.65,99.71,99.55,99.55,6310.0,89.6734,89.7274,89.5834,89.5834,6310.0
2018-01-31 13:10:00,99.54,99.56,99.4,99.43,9111.0,89.5744,89.5924,89.4484,89.4754,9111.0
2018-01-31 13:20:00,99.41,99.47,99.3,99.35,5902.0,89.4574,89.5114,89.3584,89.4034,5902.0
2018-01-31 13:30:00,99.36,99.39,99.32,99.33,6196.0,89.4124,89.4394,89.3764,89.3854,6196.0
2018-01-31 13:40:00,99.35,99.4,99.34,99.38,3554.0,89.4034,89.4484,89.3944,89.4304,3554.0
2018-01-31 13:50:00,99.36,99.51,99.35,99.51,6566.0,89.4124,89.5474,89.4034,89.5474,6566.0
2018-01-31 14:00:00,99.53,99.62,99.25,99.35,11504.0,89.5654,89.6464,89.3134,89.4034,11504.0
2018-01-31 14:10:00,99.38,99.42,99.15,99.21,13858.0,89.4304,89.4664,89.2235,89.2774,13858.0
2018-01-31 14:20:00,99.2,99.22,98.97,99.03,11671.0,89.2684,89.2864,89.0615,89.1155,11671.0
2018-01-31 14:30:00,99.09,99.09,98.96,99.02,7331.0,89.1695,89.1695,89.0525,89.1065,7331.0
2018-01-31 14:40:00,99.02,99.15,98.93,98.94,5576.0,89.1065,89.2235,89.0255,89.0345,5576.0
2018-01-31 14:50:00,98.94,99.21,98.86,99.21,7814.0,89.0345,89.2774,88.9625,89.2774,7814.0
2018-01-31 15:00:00,99.16,99.22,99.0,99.12,13140.0,89.2325,89.2864,89.0885,89.1965,13140.0
2018-01-31 15:10:00,99.13,99.14,99.02,99.1,8516.0,89.2055,89.2145,89.1065,89.1785,8516.0
2018-01-31 15:20:00,99.1,99.27,99.09,99.26,18223.0,89.1785,89.3314,89.1695,89.3224,18223.0
2018-01-31 15:30:00,99.26,99.42,99.26,99.39,17477.0,89.3224,89.4664,89.3224,89.4394,17477.0
2018-01-31 15:40:00,99.42,99.57,99.42,99.47,26520.0,89.4664,89.6014,89.4664,89.5114,26520.0
2018-01-31 15:50:00,99.47,99.5,99.4,99.45,46995.0,89.5114,89.5384,89.4484,89.4934,46995.0
2018-02-01 09:30:00,99.49,99.49,98.71,98.71,16171.0,89.5294,89.5294,88.8275,88.8275,16171.0
2018-02-01 09:40:00,98.7,98.74,97.68,98.12,48927.0,88.8185,88.8545,87.9006,88.2966,48927.0
2018-02-01 09:50:00,98.02,98.7,98.02,98.55,8564.0,88.2066,88.8185,88.2066,88.6835,8564.0
2018-02-01 10:00:00,98.61,98.83,98.42,98.55,10722.0,88.7375,88.9355,88.5665,88.6835,10722.0
2018-02-01 10:10:00,98.57,98.63,98.24,98.62,8314.0,88.7015,88.7555,88.4046,88.7465,8314.0
2018-02-01 10:20:00,98.69,98.87,98.59,98.72,16446.0,88.8095,88.9715,88.7195,88.8365,16446.0
2018-02-01 10:30:00,98.64,98.93,98.6,98.93,14360.0,88.7645,89.0255,88.7285,89.0255,14360.0
2018-02-01 10:40:00,98.96,99.0,98.78,98.87,10109.0,89.0525,89.0885,88.8905,88.9715,10109.0
2018-02-01 10:50:00,98.86,98.97,98.8,98.88,10907.0,88.9625,89.0615,88.9085,88.9805,10907.0
2018-02-01 11:00:00,98.94,99.23,98.94,99.23,25908.0,89.0345,89.2954,89.0345,89.2954,25908.0
2018-02-01 11:10:00,99.17,99.43,99.16,99.2,27837.0,89.2415,89.4754,89.2325,89.2684,27837.0
2018-02-01 11:20:00,99.21,99.33,99.09,99.26,9361.0,89.2774,89.3854,89.1695,89.3224,9361.0
2018-02-01 11:30:00,99.31,99.75,99.29,99.75,10850.0,89.3674,89.7634,89.3494,89.7634,10850.0
2018-02-01 11:40:00,99.72,99.98,99.7,99.76,23296.0,89.7364,89.9704,89.7184,89.7724,23296.0
2018-02-01 11:50:00,99.8,99.83,99.6,99.72,16214.0,89.8084,89.8354,89.6284,89.7364,16214.0
2018-02-01 12:00:00,99.75,99.77,99.52,99.52,9165.0,89.7634,89.7814,89.5564,89.5564,9165.0
2018-02-01 12:10:00,99.52,99.61,99.47,99.61,13578.0,89.5564,89.6374,89.5114,89.6374,13578.0
2018-02-01 12:20:00,99.58,99.61,99.43,99.43,9816.0,89.6104,89.6374,89.4754,89.4754,9816.0
2018-02-01 12:30:00,99.44,99.47,99.18,99.18,19668.0,89.4844,89.5114,89.2505,89.2505,19668.0
2018-02-01 12:40:00,99.19,99.3,99.11,99.25,11492.0,89.2594,89.3584,89.1875,89.3134,11492.0
2018-02-01 12:50:00,99.24,99.31,99.22,99.27,6956.0,89.3044,89.3674,89.2864,89.3314,6956.0
2018-02-01 13:00:00,99.27,99.37,99.19,99.34,11312.0,89.3314,89.4214,89.2594,89.3944,11312.0
2018-02-01 13:10:00,99.34,99.34,99.2,99.34,9725.0,89.3944,89.3944,89.2684,89.3944,9725.0
2018-02-01 13:20:00,99.32,99.47,99.24,99.43,35742.0,89.3764,89.5114,89.3044,89.4754,35742.0
2018-02-01 13:30:00,99.42,99.43,99.27,99.28,19472.0,89.4664,89.4754,89.3314,89.3404,19472.0
2018-02-01 13:40:00,99.27,99.36,99.08,99.22,8450.0,89.3314,89.4124,89.1605,89.2864,8450.0
2018-02-01 13:50:00,99.23,99.26,99.02,99.03,16070.0,89.2954,89.3224,89.1065,89.1155,16070.0
2018-02-01 14:00:00,99.01,99.08,98.98,98.99,12305.0,89.0975,89.1605,89.0705,89.0795,12305.0
2018-02-01 14:10:00,98.99,99.0,98.62,98.62,18860.0,89.0795,89.0885,88.7465,88.7465,18860.0
2018-02-01 14:20:00,98.58,98.62,97.89,98.0,64501.0,88.7105,88.7465,88.0896,88.1886,64501.0
2018-02-01 14:30:00,98.01,98.66,97.94,98.37,49615.0,88.1976,88.7825,88.1346,88.5215,49615.0
2018-02-01 14:40:00,98.39,98.62,98.29,98.47,28791.0,88.5395,88.7465,88.4496,88.6115,28791.0
2018-02-01 14:50:00,98.43,98.64,98.29,98.39,25242.0,88.5755,88.7645,88.4496,88.5395,25242.0
2018-02-01 15:00:00,98.41,98.71,98.36,98.66,23478.0,88.5575,88.8275,88.5125,88.7825,23478.0
2018-02-01 15:10:00,98.67,98.69,98.49,98.59,29907.0,88.7915,88.8095,88.6295,88.7195,29907.0
2018-02-01 15:20:00,98.57,98.65,98.37,98.47,77851.0,88.7015,88.7735,88.5215,88.6115,77851.0
2018-02-01 15:30:00,98.43,98.73,98.34,98.73,55651.0,88.5755,88.8455,88.4945,88.8455,55651.0
2018-02-01 15:40:00,98.69,99.05,98.61,98.93,58902.0,88.8095,89.1335,88.7375,89.0255,58902.0
2018-02-01 15:50:00,98.93,99.12,98.59,99.1,122237.0,89.0255,89.1965,88.7195,89.1785,122237.0
2018-02-02 09:30:00,100.55,104.0,100.55,103.78,162498.0,90.4833,93.5879,90.4833,93.3899,162498.0
2018-02-02 09:40:00,103.73,107.78,103.66,106.99,213060.0,93.3449,96.9894,93.2819,96.2785,213060.0
2018-02-02 09:50:00,107.15,107.17,105.87,106.17,168171.0,96.4225,96.4405,95.2707,95.5406,168171.0
2018-02-02 10:00:00,106.21,106.21,105.48,105.65,110222.0,95.5766,95.5766,94.9197,95.0727,110222.0
2018-02-02 10:10:00,105.69,105.88,105.22,105.37,133623.0,95.1087,95.2797,94.6857,94.8207,133623.0
2018-02-02 10:20:00,105.41,105.75,105.09,105.37,135016.0,94.8567,95.1627,94.5688,94.8207,135016.0
2018-02-02 10:30:00,105.36,105.37,103.94,105.0,127444.0,94.8117,94.8207,93.5339,94.4878,127444.0
2018-02-02 10:40:00,104.97,105.24,104.63,104.74,85394.0,94.4608,94.7037,94.1548,94.2538,85394.0
2018-02-02 10:50:00,104.71,105.65,104.45,105.56,99456.0,94.2268,95.0727,93.9928,94.9917,99456.0
2018-02-02 11:00:00,105.56,106.24,105.51,106.22,99723.0,94.9917,95.6036,94.9467,95.5856,99723.0
2018-02-02 11:10:00,106.24,106.49,105.88,105.88,103271.0,95.6036,95.8286,95.2797,95.2797,103271.0
2018-02-02 11:20:00,105.9,106.3,105.49,106.09,49196.0,95.2977,95.6576,94.9287,95.4686,49196.0
2018-02-02 11:30:00,106.13,106.18,105.82,105.95,56177.0,95.5046,95.5496,95.2257,95.3427,56177.0
2018-02-02 11:40:00,106.04,106.14,105.88,105.92,37999.0,95.4237,95.5136,95.2797,95.3157,37999.0
2018-02-02 11:50:00,105.97,106.04,105.07,105.07,63203.0,95.3607,95.4237,94.5508,94.5508,63203.0
2018-02-02 12:00:00,105.11,105.11,104.27,104.76,96121.0,94.5868,94.5868,93.8309,94.2718,96121.0
2018-02-02 12:10:00,104.72,105.24,104.72,105.22,53703.0,94.2358,94.7037,94.2358,94.6857,53703.0
2018-02-02 12:20:00,105.21,105.39,105.18,105.34,55856.0,94.6767,94.8387,94.6498,94.7937,55856.0
2018-02-02 12:30:00,105.35,105.91,105.19,105.8,96740.0,94.8027,95.3067,94.6588,95.2077,96740.0
2018-02-02 12:40:00,105.78,106.31,105.56,106.31,145836.0,95.1897,95.6666,94.9917,95.6666,145836.0
2018-02-02 12:50:00,106.25,106.4,106.07,106.24,66518.0,95.6126,95.7476,95.4506,95.6036,66518.0
2018-02-02 13:00:00,106.23,106.49,106.15,106.17,31115.0,95.5946,95.8286,95.5226,95.5406,31115.0
2018-02-02 13:10:00,106.25,106.38,105.49,105.56,36115.0,95.6126,95.7296,94.9287,94.9917,36115.0
2018-02-02 13:20:00,105.61,105.71,104.93,105.27,45202.0,95.0367,95.1267,94.4248,94.7307,45202.0
2018-02-02 13:30:00,105.26,106.2,105.25,105.87,29755.0,94.7217,95.5676,94.7127,95.2707,29755.0
2018-02-02 13:40:00,105.88,105.9,105.25,105.25,54555.0,95.2797,95.2977,94.7127,94.7127,54555.0
2018-02-02 13:50:00,105.12,105.97,104.9,105.64,67905.0,94.5958,95.3607,94.3978,95.0637,67905.0
2018-02-02 14:00:00,105.6,105.61,104.94,105.15,44415.0,95.0277,95.0367,94.4338,94.6228,44415.0
2018-02-02 14:10:00,105.27,105.79,105.07,105.48,46506.0,94.7307,95.1987,94.5508,94.9197,46506.0
2018-02-02 14:20:00,105.5,105.56,104.97,105.2,49853.0,94.9377,94.9917,94.4608,94.6677,49853.0
2018-02-02 14:30:00,105.09,105.35,104.87,105.0,115697.0,94.5688,94.8027,94.3708,94.4878,115697.0
2018-02-02 14:40:00,104.96,105.33,104.71,104.94,69735.0,94.4518,94.7847,94.2268,94.4338,69735.0
2018-02-02 14:50:00,104.9,105.07,104.82,104.97,50292.0,94.3978,94.5508,94.3258,94.4608,50292.0
2018-02-02 15:00:00,104.93,105.08,104.68,104.8,103490.0,94.4248,94.5598,94.1998,94.3078,103490.0
2018-02-02 15:10:00,104.75,105.07,104.75,104.83,67808.0,94.2628,94.5508,94.2628,94.3348,67808.0
2018-02-02 15:20:00,104.85,104.96,104.61,104.61,82573.0,94.3528,94.4518,94.1368,94.1368,82573.0
2018-02-02 15:30:00,104.59,104.67,104.38,104.42,106583.0,94.1188,94.1908,93.9298,93.9658,106583.0
2018-02-02 15:40:00,104.42,104.6,104.32,104.51,144916.0,93.9658,94.1278,93.8759,94.0468,144916.0
2018-02-02 15:50:00,104.52,104.68,104.12,104.16,352558.0,94.0558,94.1998,93.6959,93.7319,352558.0
2018-02-05 09:30:00,103.55,104.88,103.5,104.45,74231.0,93.1829,94.3798,93.1379,93.9928,74231.0
2018-02-05 09:40:00,104.59,105.58,104.58,105.16,47202.0,94.1188,95.0097,94.1098,94.6318,47202.0
2018-02-05 09:50:00,105.25,106.0,105.25,105.28,65214.0,94.7127,95.3877,94.7127,94.7397,65214.0
2018-02-05 10:00:00,105.34,105.43,105.11,105.33,42707.0,94.7937,94.8747,94.5868,94.7847,42707.0
2018-02-05 10:10:00,105.44,105.75,105.32,105.74,137941.0,94.8837,95.1627,94.7757,95.1537,137941.0
2018-02-05 10:20:00,105.67,105.7,105.1,105.11,27846.0,95.0907,95.1177,94.5778,94.5868,27846.0
2018-02-05 10:30:00,105.16,105.39,104.76,105.31,38720.0,94.6318,94.8387,94.2718,94.7667,38720.0
2018-02-05 10:40:00,105.28,105.61,105.25,105.59,54764.0,94.7397,95.0367,94.7127,95.0187,54764.0
2018-02-05 10:50:00,105.58,105.58,105.25,105.37,36384.0,95.0097,95.0097,94.7127,94.8207,36384.0
2018-02-05 11:00:00,105.39,105.48,105.2,105.26,23343.0,94.8387,94.9197,94.6677,94.7217,23343.0
2018-02-05 11:10:00,105.26,105.55,105.22,105.52,32741.0,94.7217,94.9827,94.6857,94.9557,32741.0
2018-02-05 11:20:00,105.5,105.66,105.37,105.58,33604.0,94.9377,95.0817,94.8207,95.0097,33604.0
2018-02-05 11:30:00,105.57,105.57,105.28,105.33,24273.0,95.0007,95.0007,94.7397,94.7847,24273.0
2018-02-05 11:40:00,105.31,105.39,105.21,105.21,21476.0,94.7667,94.8387,94.6767,94.6767,21476.0
2018-02-05 11:50:00,105.21,105.23,105.06,105.18,62609.0,94.6767,94.6947,94.5418,94.6498,62609.0
2018-02-05 12:00:00,105.18,105.19,104.93,104.94,32489.0,94.6498,94.6588,94.4248,94.4338,32489.0
2018-02-05 12:10:00,104.93,104.99,104.5,104.61,26010.0,94.4248,94.4788,94.0378,94.1368,26010.0
2018-02-05 12:20:00,104.57,104.74,104.29,104.73,47675.0,94.1008,94.2538,93.8489,94.2448,47675.0
2018-02-05 12:30:00,104.71,104.91,104.59,104.6,27436.0,94.2268,94.4068,94.1188,94.1278,27436.0
2018-02-05 12:40:00,104.63,104.72,104.53,104.58,27247.0,94.1548,94.2358,94.0648,94.1098,27247.0
2018-02-05 12:50:00,104.56,104.57,104.02,104.1,42404.0,94.0918,94.1008,93.6059,93.6779,42404.0
2018-02-05 13:00:00,104.07,104.24,103.83,103.97,52007.0,93.6509,93.8039,93.4349,93.5609,52007.0
2018-02-05 13:10:00,103.97,104.12,103.71,103.99,37922.0,93.5609,93.6959,93.3269,93.5789,37922.0
2018-02-05 13:20:00,104.0,104.09,103.79,103.86,31639.0,93.5879,93.6689,93.3989,93.4619,31639.0
2018-02-05 13:30:00,103.82,103.82,103.48,103.51,49088.0,93.4259,93.4259,93.1199,93.1469,49088.0
2018-02-05 13:40:00,103.5,103.8,103.48,103.59,37238.0,93.1379,93.4079,93.1199,93.2189,37238.0
2018-02-05 13:50:00,103.62,103.72,103.55,103.7,75900.0,93.2459,93.3359,93.1829,93.3179,75900.0
2018-02-05 14:00:00,103.7,103.84,103.64,103.7,52351.0,93.3179,93.4439,93.2639,93.3179,52351.0
2018-02-05 14:10:00,103.7,103.77,103.18,103.22,36453.0,93.3179,93.3809,92.85,92.886,36453.0
2018-02-05 14:20:00,103.18,103.47,103.03,103.42,65325.0,92.85,93.111,92.715,93.066,65325.0
2018-02-05 14:30:00,103.38,103.48,103.17,103.29,27162.0,93.03,93.1199,92.841,92.949,27162.0
2018-02-05 14:40:00,103.31,103.63,103.17,103.56,42037.0,92.967,93.2549,92.841,93.1919,42037.0
2018-02-05 14:50:00,103.52,103.52,103.01,103.05,34650.0,93.1559,93.1559,92.697,92.733,34650.0
2018-02-05 15:00:00,103.03,103.14,102.01,102.01,74000.0,92.715,92.814,91.7971,91.7971,74000.0
2018-02-05 15:10:00,102.02,103.38,101.99,102.82,81861.0,91.8061,93.03,91.7791,92.526,81861.0
2018-02-05 15:20:00,102.81,103.36,102.62,103.3,64601.0,92.517,93.012,92.346,92.958,64601.0
2018-02-05 15:30:00,103.3,103.35,102.48,102.53,65325.0,92.958,93.003,92.2201,92.2651,65325.0
2018-02-05 15:40:00,102.47,102.7,101.91,102.1,110561.0,92.2111,92.418,91.7071,91.8781,110561.0
2018-02-05 15:50:00,102.09,102.32,101.58,101.73,273056.0,91.8691,92.0761,91.4102,91.5452,273056.0
2018-02-06 09:30:00,99.66,100.9,99.04,100.69,142100.0,89.6824,90.7982,89.1245,90.6093,142100.0
2018-02-06 09:40:00,100.64,101.36,100.57,101.36,107161.0,90.5643,91.2122,90.5013,91.2122,107161.0
2018-02-06 09:50:00,101.31,102.04,101.21,101.33,111940.0,91.1672,91.8241,91.0772,91.1852,111940.0
2018-02-06 10:00:00,101.45,102.71,101.45,102.1,131771.0,91.2932,92.427,91.2932,91.8781,131771.0
2018-02-06 10:10:00,102.08,102.62,101.13,101.36,55003.0,91.8601,92.346,91.0052,91.2122,55003.0
2018-02-06 10:20:00,101.48,101.81,101.19,101.27,29219.0,91.3202,91.6171,91.0592,91.1312,29219.0
2018-02-06 10:30:00,101.28,101.41,100.34,101.08,53505.0,91.1402,91.2572,90.2943,90.9602,53505.0
2018-02-06 10:40:00,101.05,101.51,100.88,101.41,45468.0,90.9332,91.3472,90.7803,91.2572,45468.0
2018-02-06 10:50:00,101.48,101.81,101.17,101.24,41253.0,91.3202,91.6171,91.0412,91.1042,41253.0
2018-02-06 11:00:00,101.15,101.33,100.8,101.12,82975.0,91.0232,91.1852,90.7083,90.9962,82975.0
2018-02-06 11:10:00,101.12,101.17,100.43,100.54,55644.0,90.9962,91.0412,90.3753,90.4743,55644.0
2018-02-06 11:20:00,100.5,100.56,99.69,99.76,70249.0,90.4383,90.4923,89.7094,89.7724,70249.0
2018-02-06 11:30:00,99.75,99.94,99.64,99.84,53964.0,89.7634,89.9344,89.6644,89.8444,53964.0
2018-02-06 11:40:00,99.85,100.55,99.85,100.39,33055.0,89.8534,90.4833,89.8534,90.3393,33055.0
2018-02-06 11:50:00,100.48,100.66,100.32,100.34,103023.0,90.4203,90.5823,90.2763,90.2943,103023.0
2018-02-06 12:00:00,100.38,100.55,100.16,100.33,117488.0,90.3303,90.4833,90.1323,90.2853,117488.0
2018-02-06 12:10:00,100.3,100.64,100.1,100.39,44869.0,90.2583,90.5643,90.0783,90.3393,44869.0
2018-02-06 12:20:00,100.42,100.95,100.25,100.91,32465.0,90.3663,90.8432,90.2133,90.8072,32465.0
2018-02-06 12:30:00,100.9,100.99,100.56,100.83,64611.0,90.7982,90.8792,90.4923,90.7353,64611.0
2018-02-06 12:40:00,100.83,100.84,100.35,100.56,69839.0,90.7353,90.7443,90.3033,90.4923,69839.0
2018-02-06 12:50:00,100.61,100.8,100.44,100.76,33524.0,90.5373,90.7083,90.3843,90.6723,33524.0
2018-02-06 13:00:00,100.73,100.73,100.17,100.2,34675.0,90.6453,90.6453,90.1413,90.1683,34675.0
2018-02-06 13:10:00,100.2,100.68,100.12,100.51,28585.0,90.1683,90.6003,90.0963,90.4473,28585.0
2018-02-06 13:20:00,100.58,100.69,100.42,100.69,16540.0,90.5103,90.6093,90.3663,90.6093,16540.0
2018-02-06 13:30:00,100.64,100.64,100.21,100.45,23039.0,90.5643,90.5643,90.1773,90.3933,23039.0
2018-02-06 13:40:00,100.49,100.72,100.32,100.57,21990.0,90.4293,90.6363,90.2763,90.5013,21990.0
2018-02-06 13:50:00,100.48,100.51,100.17,100.2,30342.0,90.4203,90.4473,90.1413,90.1683,30342.0
2018-02-06 14:00:00,100.14,100.2,99.78,99.79,36788.0,90.1143,90.1683,89.7904,89.7994,36788.0
2018-02-06 14:10:00,99.83,100.26,99.79,99.84,56144.0,89.8354,90.2223,89.7994,89.8444,56144.0
2018-02-06 14:20:00,99.88,100.23,99.72,100.17,96948.0,89.8804,90.1953,89.7364,90.1413,96948.0
2018-02-06 14:30:00,100.17,100.68,100.08,100.46,57628.0,90.1413,90.6003,90.0603,90.4023,57628.0
2018-02-06 14:40:00,100.46,101.2,100.44,101.2,28831.0,90.4023,91.0682,90.3843,91.0682,28831.0
2018-02-06 14:50:00,101.21,101.82,101.02,101.77,37136.0,91.0772,91.6261,90.9062,91.5811,37136.0
2018-02-06 15:00:00,101.77,102.65,101.64,102.64,63913.0,91.5811,92.373,91.4642,92.364,63913.0
2018-02-06 15:10:00,102.69,102.69,102.09,102.17,52301.0,92.409,92.409,91.8691,91.9411,52301.0
2018-02-06 15:20:00,102.21,102.59,102.11,102.58,53204.0,91.9771,92.3191,91.8871,92.3101,53204.0
2018-02-06 15:30:00,102.6,102.98,102.24,102.98,61429.0,92.3281,92.67,92.0041,92.67,61429.0
2018-02-06 15:40:00,103.0,103.18,102.58,102.6,98120.0,92.688,92.85,92.3101,92.3281,98120.0
2018-02-06 15:50:00,102.64,102.88,102.44,102.76,156900.0,92.364,92.58,92.1841,92.472,156900.0
2018-02-07 09:30:00,102.78,103.63,102.34,103.53,31597.0,92.49,93.2549,92.0941,93.1649,31597.0
2018-02-07 09:40:00,103.46,104.15,103.28,103.28,26344.0,93.102,93.7229,92.94,92.94,26344.0
2018-02-07 09:50:00,103.32,104.01,103.32,103.63,18813.0,92.976,93.5969,92.976,93.2549,18813.0
2018-02-07 10:00:00,103.72,104.11,103.47,104.06,21561.0,93.3359,93.6869,93.111,93.6419,21561.0
2018-02-07 10:10:00,104.01,104.16,103.1,103.39,488014.0,93.5969,93.7319,92.778,93.039,488014.0
2018-02-07 10:20:00,103.47,103.55,102.98,103.41,40151.0,93.111,93.1829,92.67,93.057,40151.0
2018-02-07 10:30:00,103.55,103.68,103.35,103.68,14744.0,93.1829,93.2999,93.003,93.2999,14744.0
2018-02-07 10:40:00,103.7,103.78,103.46,103.65,25041.0,93.3179,93.3899,93.102,93.2729,25041.0
2018-02-07 10:50:00,103.67,103.91,103.58,103.73,43678.0,93.2909,93.5069,93.2099,93.3449,43678.0
2018-02-07 11:00:00,103.75,103.9,103.68,103.79,63952.0,93.3629,93.4979,93.2999,93.3989,63952.0
2018-02-07 11:10:00,103.76,104.16,103.73,103.85,24934.0,93.3719,93.7319,93.3449,93.4529,24934.0
2018-02-07 11:20:00,103.87,104.02,103.31,103.42,30412.0,93.4709,93.6059,92.967,93.066,30412.0
2018-02-07 11:30:00,103.43,103.5,103.15,103.2,28185.0,93.075,93.1379,92.823,92.868,28185.0
2018-02-07 11:40:00,103.25,103.53,103.13,103.44,15215.0,92.913,93.1649,92.805,93.084,15215.0
2018-02-07 11:50:00,103.44,103.7,103.35,103.69,10931.0,93.084,93.3179,93.003,93.3089,10931.0
2018-02-07 12:00:00,103.67,103.77,103.27,103.38,20359.0,93.2909,93.3809,92.931,93.03,20359.0
2018-02-07 12:10:00,103.42,103.59,103.2,103.27,11300.0,93.066,93.2189,92.868,92.931,11300.0
2018-02-07 12:20:00,103.3,103.32,103.13,103.23,15763.0,92.958,92.976,92.805,92.895,15763.0
2018-02-07 12:30:00,103.29,103.34,102.95,102.97,11834.0,92.949,92.994,92.643,92.661,11834.0
2018-02-07 12:40:00,102.99,103.2,102.99,103.05,15407.0,92.679,92.868,92.679,92.733,15407.0
2018-02-07 12:50:00,103.05,103.24,103.04,103.14,10610.0,92.733,92.904,92.724,92.814,10610.0
2018-02-07 13:00:00,103.17,103.33,102.71,102.74,18055.0,92.841,92.985,92.427,92.454,18055.0
2018-02-07 13:10:00,102.75,102.87,102.43,102.84,21873.0,92.463,92.571,92.1751,92.544,21873.0
2018-02-07 13:20:00,102.87,102.91,102.56,102.91,16195.0,92.571,92.607,92.2921,92.607,16195.0
2018-02-07 13:30:00,102.86,103.12,102.79,102.99,11659.0,92.562,92.796,92.499,92.679,11659.0
2018-02-07 13:40:00,102.95,103.17,102.95,102.96,12927.0,92.643,92.841,92.643,92.652,12927.0
2018-02-07 13:50:00,102.91,103.05,102.8,103.04,12788.0,92.607,92.733,92.508,92.724,12788.0
2018-02-07 14:00:00,102.98,102.98,102.46,102.56,30712.0,92.67,92.67,92.2021,92.2921,30712.0
2018-02-07 14:10:00,102.59,102.7,102.58,102.69,30845.0,92.3191,92.418,92.3101,92.409,30845.0
2018-02-07 14:20:00,102.7,103.07,102.58,103.04,32476.0,92.418,92.751,92.3101,92.724,32476.0
2018-02-07 14:30:00,103.02,103.1,102.88,102.92,31040.0,92.706,92.778,92.58,92.616,31040.0
2018-02-07 14:40:00,102.95,102.98,102.52,102.55,37658.0,92.643,92.67,92.2561,92.2831,37658.0
2018-02-07 14:50:00,102.56,102.84,102.35,102.81,22027.0,92.2921,92.544,92.1031,92.517,22027.0
2018-02-07 15:00:00,102.75,103.03,102.73,102.96,24009.0,92.463,92.715,92.445,92.652,24009.0
2018-02-07 15:10:00,102.9,103.22,102.9,103.09,22657.0,92.598,92.886,92.598,92.769,22657.0
2018-02-07 15:20:00,103.1,103.15,103.01,103.05,78936.0,92.778,92.823,92.697,92.733,78936.0
2018-02-07 15:30:00,103.09,103.26,102.92,103.22,55921.0,92.769,92.922,92.616,92.886,55921.0
2018-02-07 15:40:00,103.24,103.32,102.91,103.2,74627.0,92.904,92.976,92.607,92.868,74627.0
2018-02-07 15:50:00,103.15,103.19,102.63,102.63,131991.0,92.823,92.859,92.355,92.355,131991.0
2018-02-08 09:30:00,102.95,103.0,102.65,102.79,21824.0,92.643,92.688,92.373,92.499,21824.0
2018-02-08 09:40:00,102.73,102.82,102.12,102.28,14204.0,92.445,92.526,91.8961,92.0401,14204.0
2018-02-08 09:50:00,102.32,102.68,102.21,102.36,22875.0,92.0761,92.4,91.9771,92.1121,22875.0
2018-02-08 10:00:00,102.31,102.75,102.12,102.7,17588.0,92.0671,92.463,91.8961,92.418,17588.0
2018-02-08 10:10:00,102.71,102.71,102.26,102.33,14715.0,92.427,92.427,92.0221,92.0851,14715.0
2018-02-08 10:20:00,102.39,102.73,102.33,102.48,16337.0,92.1391,92.445,92.0851,92.2201,16337.0
2018-02-08 10:30:00,102.58,102.76,102.48,102.7,14438.0,92.3101,92.472,92.2201,92.418,14438.0
2018-02-08 10:40:00,102.7,102.75,102.47,102.53,15923.0,92.418,92.463,92.2111,92.2651,15923.0
2018-02-08 10:50:00,102.53,102.53,102.1,102.28,14776.0,92.2651,92.2651,91.8781,92.0401,14776.0
2018-02-08 11:00:00,102.27,102.37,102.14,102.14,41884.0,92.0311,92.1211,91.9141,91.9141,41884.0
2018-02-08 11:10:00,102.1,102.19,101.74,101.79,24176.0,91.8781,91.9591,91.5542,91.5991,24176.0
2018-02-08 11:20:00,101.87,101.91,100.76,101.18,58018.0,91.6711,91.7071,90.6723,91.0502,58018.0
2018-02-08 11:30:00,101.16,101.84,101.0,101.82,31844.0,91.0322,91.6441,90.8882,91.6261,31844.0
2018-02-08 11:40:00,101.82,101.82,101.28,101.5,25761.0,91.6261,91.6261,91.1402,91.3382,25761.0
2018-02-08 11:50:00,101.53,101.99,101.53,101.75,24064.0,91.3652,91.7791,91.3652,91.5632,24064.0
2018-02-08 12:00:00,101.64,101.72,101.48,101.52,19515.0,91.4642,91.5362,91.3202,91.3562,19515.0
2018-02-08 12:10:00,101.49,101.56,101.32,101.34,17020.0,91.3292,91.3922,91.1762,91.1942,17020.0
2018-02-08 12:20:00,101.36,101.36,100.72,100.81,31046.0,91.2122,91.2122,90.6363,90.7173,31046.0
2018-02-08 12:30:00,100.9,100.92,100.53,100.68,27333.0,90.7982,90.8162,90.4653,90.6003,27333.0
2018-02-08 12:40:00,100.68,100.77,100.33,100.52,38485.0,90.6003,90.6813,90.2853,90.4563,38485.0
2018-02-08 12:50:00,100.51,100.51,99.84,100.11,108511.0,90.4473,90.4473,89.8444,90.0873,108511.0
2018-02-08 13:00:00,100.06,100.64,99.94,100.51,32454.0,90.0423,90.5643,89.9344,90.4473,32454.0
2018-02-08 13:10:00,100.57,100.79,100.29,100.7,20677.0,90.5013,90.6993,90.2493,90.6183,20677.0
2018-02-08 13:20:00,100.72,100.91,100.4,100.45,23238.0,90.6363,90.8072,90.3483,90.3933,23238.0
2018-02-08 13:30:00,100.45,100.74,100.32,100.7,30595.0,90.3933,90.6543,90.2763,90.6183,30595.0
2018-02-08 13:40:00,100.72,101.0,100.41,100.85,34564.0,90.6363,90.8882,90.3573,90.7533,34564.0
2018-02-08 13:50:00,100.88,101.2,100.86,101.14,17550.0,90.7803,91.0682,90.7623,91.0142,17550.0
2018-02-08 14:00:00,101.08,101.1,100.76,100.96,17944.0,90.9602,90.9782,90.6723,90.8522,17944.0
2018-02-08 14:10:00,100.95,101.02,100.77,100.79,50174.0,90.8432,90.9062,90.6813,90.6993,50174.0
2018-02-08 14:20:00,100.79,100.87,100.45,100.6,27554.0,90.6993,90.7713,90.3933,90.5283,27554.0
2018-02-08 14:30:00,100.5,100.62,100.34,100.62,21750.0,90.4383,90.5463,90.2943,90.5463,21750.0
2018-02-08 14:40:00,100.59,100.82,100.5,100.8,19984.0,90.5193,90.7263,90.4383,90.7083,19984.0
2018-02-08 14:50:00,100.8,100.81,100.37,100.68,32150.0,90.7083,90.7173,90.3213,90.6003,32150.0
2018-02-08 15:00:00,100.74,101.14,100.61,100.65,33749.0,90.6543,91.0142,90.5373,90.5733,33749.0
2018-02-08 15:10:00,100.63,100.67,100.13,100.15,55750.0,90.5553,90.5913,90.1053,90.1233,55750.0
2018-02-08 15:20:00,100.16,100.47,100.02,100.19,82512.0,90.1323,90.4113,90.0064,90.1593,82512.0
2018-02-08 15:30:00,100.15,100.27,99.84,99.87,98020.0,90.1233,90.2313,89.8444,89.8714,98020.0
2018-02-08 15:40:00,99.83,99.95,99.38,99.44,143035.0,89.8354,89.9434,89.4304,89.4844,143035.0
2018-02-08 15:50:00,99.44,99.49,98.72,98.75,220377.0,89.4844,89.5294,88.8365,88.8635,220377.0
2018-02-09 09:30:00,99.51,100.01,98.74,98.74,37601.0,89.5474,89.9974,88.8545,88.8545,37601.0
2018-02-09 09:40:00,98.61,99.09,98.09,99.0,50598.0,88.7375,89.1695,88.2696,89.0885,50598.0
2018-02-09 09:50:00,98.91,99.19,98.59,98.69,117253.0,89.0075,89.2594,88.7195,88.8095,117253.0
2018-02-09 10:00:00,98.7,98.96,98.63,98.85,63399.0,88.8185,89.0525,88.7555,88.9535,63399.0
2018-02-09 10:10:00,98.89,98.95,98.51,98.82,56810.0,88.9895,89.0435,88.6475,88.9265,56810.0
2018-02-09 10:20:00,98.86,98.93,98.36,98.36,53300.0,88.9625,89.0255,88.5125,88.5125,53300.0
2018-02-09 10:30:00,98.42,98.7,98.38,98.51,35795.0,88.5665,88.8185,88.5305,88.6475,35795.0
2018-02-09 10:40:00,98.49,98.49,97.7,97.96,32009.0,88.6295,88.6295,87.9186,88.1526,32009.0
2018-02-09 10:50:00,97.96,98.82,97.82,98.51,27706.0,88.1526,88.9265,88.0266,88.6475,27706.0
2018-02-09 11:00:00,98.51,98.86,98.46,98.49,42768.0,88.6475,88.9625,88.6025,88.6295,42768.0
2018-02-09 11:10:00,98.45,98.72,98.21,98.33,25067.0,88.5935,88.8365,88.3776,88.4855,25067.0
2018-02-09 11:20:00,98.32,98.57,98.26,98.3,22070.0,88.4766,88.7015,88.4226,88.4586,22070.0
2018-02-09 11:30:00,98.29,98.83,98.28,98.58,28659.0,88.4496,88.9355,88.4406,88.7105,28659.0
2018-02-09 11:40:00,98.57,98.73,98.21,98.25,21015.0,88.7015,88.8455,88.3776,88.4136,21015.0
2018-02-09 11:50:00,98.21,98.36,98.08,98.12,26792.0,88.3776,88.5125,88.2606,88.2966,26792.0
2018-02-09 12:00:00,98.12,98.19,97.56,97.58,18787.0,88.2966,88.3596,87.7926,87.8106,18787.0
2018-02-09 12:10:00,97.5,97.89,97.46,97.7,17488.0,87.7386,88.0896,87.7027,87.9186,17488.0
2018-02-09 12:20:00,97.62,98.09,97.15,97.15,162470.0,87.8466,88.2696,87.4237,87.4237,162470.0
2018-02-09 12:30:00,97.25,97.61,97.24,97.46,59114.0,87.5137,87.8376,87.5047,87.7027,59114.0
2018-02-09 12:40:00,97.39,97.39,96.94,97.18,31062.0,87.6397,87.6397,87.2347,87.4507,31062.0
2018-02-09 12:50:00,97.14,98.15,97.1,98.1,31616.0,87.4147,88.3236,87.3787,88.2786,31616.0
2018-02-09 13:00:00,98.08,98.08,97.59,97.62,18983.0,88.2606,88.2606,87.8196,87.8466,18983.0
2018-02-09 13:10:00,97.63,97.78,97.25,97.7,95572.0,87.8556,87.9906,87.5137,87.9186,95572.0
2018-02-09 13:20:00,97.71,97.73,97.19,97.37,34392.0,87.9276,87.9456,87.4597,87.6217,34392.0
2018-02-09 13:30:00,97.34,97.55,97.02,97.16,15467.0,87.5947,87.7836,87.3067,87.4327,15467.0
2018-02-09 13:40:00,97.23,97.71,97.06,97.66,45611.0,87.4957,87.9276,87.3427,87.8826,45611.0
2018-02-09 13:50:00,97.66,97.98,97.5,97.6,214515.0,87.8826,88.1706,87.7386,87.8286,214515.0
2018-02-09 14:00:00,97.59,98.68,97.58,98.24,76467.0,87.8196,88.8005,87.8106,88.4046,76467.0
2018-02-09 14:10:00,98.28,98.75,98.17,98.31,116743.0,88.4406,88.8635,88.3416,88.4676,116743.0
2018-02-09 14:20:00,98.4,98.82,98.22,98.23,250624.0,88.5485,88.9265,88.3866,88.3956,250624.0
2018-02-09 14:30:00,98.23,98.43,97.94,98.33,40815.0,88.3956,88.5755,88.1346,88.4855,40815.0
2018-02-09 14:40:00,98.39,98.69,98.17,98.39,61329.0,88.5395,88.8095,88.3416,88.5395,61329.0
2018-02-09 14:50:00,98.4,98.51,98.09,98.2,72085.0,88.5485,88.6475,88.2696,88.3686,72085.0
2018-02-09 15:00:00,98.25,98.25,97.68,97.89,40534.0,88.4136,88.4136,87.9006,88.0896,40534.0
2018-02-09 15:10:00,97.82,98.48,97.62,98.47,34497.0,88.0266,88.6205,87.8466,88.6115,34497.0
2018-02-09 15:20:00,98.52,98.81,98.25,98.32,76853.0,88.6565,88.9175,88.4136,88.4766,76853.0
2018-02-09 15:30:00,98.34,99.0,98.33,98.81,172111.0,88.4945,89.0885,88.4855,88.9175,172111.0
2018-02-09 15:40:00,98.82,100.0,98.82,99.81,65546.0,88.9265,89.9884,88.9265,89.8174,65546.0
2018-02-09 15:50:00,99.8,100.32,99.1,99.13,228673.0,89.8084,90.2763,89.1785,89.2055,228673.0
2018-02-12 09:30:00,99.82,100.47,99.76,100.25,19121.0,89.8264,90.4113,89.7724,90.2133,19121.0
2018-02-12 09:40:00,100.25,100.71,100.17,100.26,15099.0,90.2133,90.6273,90.1413,90.2223,15099.0
2018-02-12 09:50:00,100.21,100.21,99.72,99.73,21335.0,90.1773,90.1773,89.7364,89.7454,21335.0
2018-02-12 10:00:00,99.73,100.25,99.71,100.13,29119.0,89.7454,90.2133,89.7274,90.1053,29119.0
2018-02-12 10:10:00,100.11,100.32,99.91,100.06,33105.0,90.0873,90.2763,89.9074,90.0423,33105.0
2018-02-12 10:20:00,100.12,100.37,99.86,100.08,34809.0,90.0963,90.3213,89.8624,90.0603,34809.0
2018-02-12 10:30:00,100.03,100.26,99.74,100.04,27231.0,90.0154,90.2223,89.7544,90.0244,27231.0
2018-02-12 10:40:00,100.03,100.17,99.89,100.14,11513.0,90.0154,90.1413,89.8894,90.1143,11513.0
2018-02-12 10:50:00,100.18,100.18,99.81,99.84,8875.0,90.1503,90.1503,89.8174,89.8444,8875.0
2018-02-12 11:00:00,99.9,99.97,99.63,99.88,17921.0,89.8984,89.9614,89.6554,89.8804,17921.0
2018-02-12 11:10:00,99.89,100.09,99.69,100.03,14907.0,89.8894,90.0693,89.7094,90.0154,14907.0
2018-02-12 11:20:00,100.0,100.19,99.88,100.02,9711.0,89.9884,90.1593,89.8804,90.0064,9711.0
2018-02-12 11:30:00,100.03,100.11,99.85,100.09,14160.0,90.0154,90.0873,89.8534,90.0693,14160.0
2018-02-12 11:40:00,100.14,100.15,99.96,100.07,12076.0,90.1143,90.1233,89.9524,90.0513,12076.0
2018-02-12 11:50:00,100.12,100.46,100.06,100.46,23622.0,90.0963,90.4023,90.0423,90.4023,23622.0
2018-02-12 12:00:00,100.45,100.72,100.45,100.72,10897.0,90.3933,90.6363,90.3933,90.6363,10897.0
2018-02-12 12:10:00,100.75,100.99,100.74,100.92,18293.0,90.6633,90.8792,90.6543,90.8162,18293.0
2018-02-12 12:20:00,100.88,101.0,100.82,100.87,12700.0,90.7803,90.8882,90.7263,90.7713,12700.0
2018-02-12 12:30:00,100.85,100.89,100.68,100.8,15156.0,90.7533,90.7893,90.6003,90.7083,15156.0
2018-02-12 12:40:00,100.82,101.06,100.74,100.91,23303.0,90.7263,90.9422,90.6543,90.8072,23303.0
2018-02-12 12:50:00,100.93,101.16,100.92,101.05,8577.0,90.8252,91.0322,90.8162,90.9332,8577.0
2018-02-12 13:00:00,101.08,101.22,100.88,100.88,7682.0,90.9602,91.0862,90.7803,90.7803,7682.0
2018-02-12 13:10:00,100.98,101.08,100.95,101.01,9772.0,90.8702,90.9602,90.8432,90.8972,9772.0
2018-02-12 13:20:00,100.98,101.18,100.98,101.18,9775.0,90.8702,91.0502,90.8702,91.0502,9775.0
2018-02-12 13:30:00,101.19,101.24,101.05,101.08,11639.0,91.0592,91.1042,90.9332,90.9602,11639.0
2018-02-12 13:40:00,101.07,101.08,100.96,101.08,12776.0,90.9512,90.9602,90.8522,90.9602,12776.0
2018-02-12 13:50:00,101.1,101.64,101.07,101.49,21017.0,90.9782,91.4642,90.9512,91.3292,21017.0
2018-02-12 14:00:00,101.48,101.57,101.31,101.39,13175.0,91.3202,91.4012,91.1672,91.2392,13175.0
2018-02-12 14:10:00,101.41,101.5,101.36,101.46,13623.0,91.2572,91.3382,91.2122,91.3022,13623.0
2018-02-12 14:20:00,101.44,101.68,101.44,101.68,12743.0,91.2842,91.5002,91.2842,91.5002,12743.0
2018-02-12 14:30:00,101.69,101.9,101.68,101.79,22412.0,91.5092,91.6981,91.5002,91.5991,22412.0
2018-02-12 14:40:00,101.79,101.88,101.55,101.57,16248.0,91.5991,91.6801,91.3832,91.4012,16248.0
2018-02-12 14:50:00,101.57,101.67,101.41,101.66,11663.0,91.4012,91.4912,91.2572,91.4822,11663.0
2018-02-12 15:00:00,101.67,101.88,101.66,101.85,13561.0,91.4912,91.6801,91.4822,91.6531,13561.0
2018-02-12 15:10:00,101.84,101.99,101.7,101.93,17552.0,91.6441,91.7791,91.5182,91.7251,17552.0
2018-02-12 15:20:00,101.93,102.01,101.73,101.77,20584.0,91.7251,91.7971,91.5452,91.5811,20584.0
2018-02-12 15:30:00,101.77,101.86,101.31,101.46,27081.0,91.5811,91.6621,91.1672,91.3022,27081.0
2018-02-12 15:40:00,101.47,101.77,101.02,101.34,66271.0,91.3112,91.5811,90.9062,91.1942,66271.0
2018-02-12 15:50:00,101.38,101.58,101.15,101.26,145427.0,91.2302,91.4102,91.0232,91.1222,145427.0
2018-02-13 09:30:00,100.84,101.24,100.64,100.96,13152.0,90.7443,91.1042,90.5643,90.8522,13152.0
2018-02-13 09:40:00,100.88,101.15,100.46,100.5,26269.0,90.7803,91.0232,90.4023,90.4383,26269.0
2018-02-13 09:50:00,100.56,100.81,100.34,100.5,20381.0,90.4923,90.7173,90.2943,90.4383,20381.0
2018-02-13 10:00:00,100.5,100.68,100.22,100.29,13312.0,90.4383,90.6003,90.1863,90.2493,13312.0
2018-02-13 10:10:00,100.35,100.72,100.32,100.72,15514.0,90.3033,90.6363,90.2763,90.6363,15514.0
2018-02-13 10:20:00,100.79,100.8,100.37,100.39,12512.0,90.6993,90.7083,90.3213,90.3393,12512.0
2018-02-13 10:30:00,100.37,100.44,100.2,100.32,25894.0,90.3213,90.3843,90.1683,90.2763,25894.0
2018-02-13 10:40:00,100.36,100.69,100.33,100.66,7700.0,90.3123,90.6093,90.2853,90.5823,7700.0
2018-02-13 10:50:00,100.66,100.71,100.59,100.68,8600.0,90.5823,90.6273,90.5193,90.6003,8600.0
2018-02-13 11:00:00,100.64,100.65,100.45,100.52,10292.0,90.5643,90.5733,90.3933,90.4563,10292.0
2018-02-13 11:10:00,100.57,100.64,100.52,100.56,13090.0,90.5013,90.5643,90.4563,90.4923,13090.0
2018-02-13 11:20:00,100.59,100.88,100.5,100.82,20111.0,90.5193,90.7803,90.4383,90.7263,20111.0
2018-02-13 11:30:00,100.85,100.93,100.84,100.89,23354.0,90.7533,90.8252,90.7443,90.7893,23354.0
2018-02-13 11:40:00,100.98,101.03,100.95,100.98,16000.0,90.8702,90.9152,90.8432,90.8702,16000.0
2018-02-13 11:50:00,100.97,101.03,100.92,100.93,7500.0,90.8612,90.9152,90.8162,90.8252,7500.0
2018-02-13 12:00:00,100.89,100.97,100.86,100.95,10177.0,90.7893,90.8612,90.7623,90.8432,10177.0
2018-02-13 12:10:00,100.98,101.05,100.89,100.89,10132.0,90.8702,90.9332,90.7893,90.7893,10132.0
2018-02-13 12:20:00,100.91,101.0,100.85,100.9,10422.0,90.8072,90.8882,90.7533,90.7982,10422.0
2018-02-13 12:30:00,100.9,100.9,100.8,100.87,9852.0,90.7982,90.7982,90.7083,90.7713,9852.0
2018-02-13 12:40:00,100.87,100.94,100.85,100.94,7451.0,90.7713,90.8342,90.7533,90.8342,7451.0
2018-02-13 12:50:00,100.93,101.04,100.93,100.99,10234.0,90.8252,90.9242,90.8252,90.8792,10234.0
2018-02-13 13:00:00,100.97,101.23,100.96,101.23,15509.0,90.8612,91.0952,90.8522,91.0952,15509.0
2018-02-13 13:10:00,101.21,101.48,101.2,101.48,11164.0,91.0772,91.3202,91.0682,91.3202,11164.0
2018-02-13 13:20:00,101.47,101.65,101.46,101.47,8826.0,91.3112,91.4732,91.3022,91.3112,8826.0
2018-02-13 13:30:00,101.47,101.81,101.46,101.81,10361.0,91.3112,91.6171,91.3022,91.6171,10361.0
2018-02-13 13:40:00,101.81,101.83,101.71,101.75,8497.0,91.6171,91.6351,91.5272,91.5632,8497.0
2018-02-13 13:50:00,101.77,101.88,101.73,101.88,8316.0,91.5811,91.6801,91.5452,91.6801,8316.0
2018-02-13 14:00:00,101.88,101.93,101.67,101.91,14124.0,91.6801,91.7251,91.4912,91.7071,14124.0
2018-02-13 14:10:00,101.91,102.09,101.83,101.83,13898.0,91.7071,91.8691,91.6351,91.6351,13898.0
2018-02-13 14:20:00,101.83,101.94,101.71,101.73,11820.0,91.6351,91.7341,91.5272,91.5452,11820.0
2018-02-13 14:30:00,101.76,101.79,101.69,101.73,10046.0,91.5721,91.5991,91.5092,91.5452,10046.0
2018-02-13 14:40:00,101.71,101.83,101.68,101.77,13069.0,91.5272,91.6351,91.5002,91.5811,13069.0
2018-02-13 14:50:00,101.78,102.08,101.77,102.08,11448.0,91.5901,91.8601,91.5811,91.8601,11448.0
2018-02-13 15:00:00,102.01,102.02,101.81,101.9,11575.0,91.7971,91.8061,91.6171,91.6981,11575.0
2018-02-13 15:10:00,101.87,102.04,101.78,101.97,19131.0,91.6711,91.8241,91.5901,91.7611,19131.0
2018-02-13 15:20:00,101.97,102.01,101.85,101.92,18953.0,91.7611,91.7971,91.6531,91.7161,18953.0
2018-02-13 15:30:00,101.91,101.98,101.82,101.97,26749.0,91.7071,91.7701,91.6261,91.7611,26749.0
2018-02-13 15:40:00,101.97,102.0,101.69,101.92,39232.0,91.7611,91.7881,91.5092,91.7161,39232.0
2018-02-13 15:50:00,101.95,102.03,101.88,101.94,81285.0,91.7431,91.8151,91.6801,91.7341,81285.0
2018-02-14 09:30:00,101.62,101.94,101.3,101.47,21346.0,91.4462,91.7341,91.1582,91.3112,21346.0
2018-02-14 09:40:00,101.39,101.85,101.32,101.61,8734.0,91.2392,91.6531,91.1762,91.4372,8734.0
2018-02-14 09:50:00,101.6,101.92,101.6,101.79,22001.0,91.4282,91.7161,91.4282,91.5991,22001.0
2018-02-14 10:00:00,101.82,102.59,101.82,102.56,25666.0,91.6261,92.3191,91.6261,92.2921,25666.0
2018-02-14 10:10:00,102.71,102.89,102.56,102.66,10963.0,92.427,92.589,92.2921,92.382,10963.0
2018-02-14 10:20:00,102.76,103.0,102.65,102.69,11683.0,92.472,92.688,92.373,92.409,11683.0
2018-02-14 10:30:00,102.79,102.89,102.49,102.74,7201.0,92.499,92.589,92.2291,92.454,7201.0
2018-02-14 10:40:00,102.8,102.87,102.61,102.71,14808.0,92.508,92.571,92.3371,92.427,14808.0
2018-02-14 10:50:00,102.71,102.89,102.71,102.75,10363.0,92.427,92.589,92.427,92.463,10363.0
2018-02-14 11:00:00,102.77,103.05,102.72,103.05,25278.0,92.481,92.733,92.436,92.733,25278.0
2018-02-14 11:10:00,103.03,103.31,103.03,103.29,13774.0,92.715,92.967,92.715,92.949,13774.0
2018-02-14 11:20:00,103.28,103.46,103.15,103.32,10533.0,92.94,93.102,92.823,92.976,10533.0
2018-02-14 11:30:00,103.34,103.35,103.08,103.31,10698.0,92.994,93.003,92.76,92.967,10698.0
2018-02-14 11:40:00,103.34,103.4,103.14,103.27,16353.0,92.994,93.048,92.814,92.931,16353.0
2018-02-14 11:50:00,103.26,103.65,103.24,103.61,18580.0,92.922,93.2729,92.904,93.2369,18580.0
2018-02-14 12:00:00,103.58,103.71,103.53,103.63,15496.0,93.2099,93.3269,93.1649,93.2549,15496.0
2018-02-14 12:10:00,103.61,103.73,103.38,103.43,20432.0,93.2369,93.3449,93.03,93.075,20432.0
2018-02-14 12:20:00,103.48,103.72,103.48,103.59,13815.0,93.1199,93.3359,93.1199,93.2189,13815.0
2018-02-14 12:30:00,103.59,103.72,103.52,103.69,19679.0,93.2189,93.3359,93.1559,93.3089,19679.0
2018-02-14 12:40:00,103.69,103.76,103.57,103.57,10445.0,93.3089,93.3719,93.2009,93.2009,10445.0
2018-02-14 12:50:00,103.56,103.88,103.54,103.85,11101.0,93.1919,93.4799,93.1739,93.4529,11101.0
2018-02-14 13:00:00,103.85,104.12,103.85,103.93,29988.0,93.4529,93.6959,93.4529,93.5249,29988.0
2018-02-14 13:10:00,103.95,104.14,103.86,104.11,14382.0,93.5429,93.7139,93.4619,93.6869,14382.0
2018-02-14 13:20:00,104.11,104.35,104.09,104.1,23488.0,93.6869,93.9028,93.6689,93.6779,23488.0
2018-02-14 13:30:00,104.1,104.5,104.06,104.46,36279.0,93.6779,94.0378,93.6419,94.0018,36279.0
2018-02-14 13:40:00,104.5,104.68,104.37,104.62,38058.0,94.0378,94.1998,93.9208,94.1458,38058.0
2018-02-14 13:50:00,104.62,104.65,104.29,104.42,53151.0,94.1458,94.1728,93.8489,93.9658,53151.0
2018-02-14 14:00:00,104.39,104.85,104.3,104.62,35438.0,93.9388,94.3528,93.8579,94.1458,35438.0
2018-02-14 14:10:00,104.64,104.66,104.43,104.59,24563.0,94.1638,94.1818,93.9748,94.1188,24563.0
2018-02-14 14:20:00,104.6,104.6,104.26,104.34,38400.0,94.1278,94.1278,93.8219,93.8938,38400.0
2018-02-14 14:30:00,104.27,104.9,104.21,104.62,31553.0,93.8309,94.3978,93.7769,94.1458,31553.0
2018-02-14 14:40:00,104.65,104.94,104.59,104.75,98653.0,94.1728,94.4338,94.1188,94.2628,98653.0
2018-02-14 14:50:00,104.75,104.93,104.71,104.77,61375.0,94.2628,94.4248,94.2268,94.2808,61375.0
2018-02-14 15:00:00,104.76,104.95,104.76,104.92,38630.0,94.2718,94.4428,94.2718,94.4158,38630.0
2018-02-14 15:10:00,104.91,105.22,104.9,105.22,51359.0,94.4068,94.6857,94.3978,94.6857,51359.0
2018-02-14 15:20:00,105.22,105.22,104.89,104.95,28968.0,94.6857,94.6857,94.3888,94.4428,28968.0
2018-02-14 15:30:00,104.94,105.09,104.84,105.07,33620.0,94.4338,94.5688,94.3438,94.5508,33620.0
2018-02-14 15:40:00,105.07,105.18,104.96,105.04,62298.0,94.5508,94.6498,94.4518,94.5238,62298.0
2018-02-14 15:50:00,105.05,105.2,104.98,105.02,108109.0,94.5328,94.6677,94.4698,94.5058,108109.0
2018-02-15 09:30:00,105.64,105.99,105.46,105.79,30369.0,95.0637,95.3787,94.9017,95.1987,30369.0
2018-02-15 09:40:00,105.73,105.78,105.49,105.63,20696.0,95.1447,95.1897,94.9287,95.0547,20696.0
2018-02-15 09:50:00,105.68,105.71,105.34,105.45,33254.0,95.0997,95.1267,94.7937,94.8927,33254.0
2018-02-15 10:00:00,105.44,105.61,105.42,105.47,26308.0,94.8837,95.0367,94.8657,94.9107,26308.0
2018-02-15 10:10:00,105.5,105.56,105.21,105.28,18341.0,94.9377,94.9917,94.6767,94.7397,18341.0
2018-02-15 10:20:00,105.28,105.44,105.11,105.36,25734.0,94.7397,94.8837,94.5868,94.8117,25734.0
2018-02-15 10:30:00,105.39,105.44,105.11,105.14,27231.0,94.8387,94.8837,94.5868,94.6138,27231.0
2018-02-15 10:40:00,105.17,105.18,104.83,104.91,32853.0,94.6408,94.6498,94.3348,94.4068,32853.0
2018-02-15 10:50:00,104.85,104.92,104.66,104.69,58379.0,94.3528,94.4158,94.1818,94.2088,58379.0
2018-02-15 11:00:00,104.67,104.81,104.62,104.68,32112.0,94.1908,94.3168,94.1458,94.1998,32112.0
2018-02-15 11:10:00,104.67,104.99,104.65,104.97,31018.0,94.1908,94.4788,94.1728,94.4608,31018.0
2018-02-15 11:20:00,104.94,105.08,104.71,104.92,22420.0,94.4338,94.5598,94.2268,94.4158,22420.0
2018-02-15 11:30:00,104.95,105.03,104.85,104.96,23581.0,94.4428,94.5148,94.3528,94.4518,23581.0
2018-02-15 11:40:00,104.96,105.09,104.93,105.08,18230.0,94.4518,94.5688,94.4248,94.5598,18230.0
2018-02-15 11:50:00,105.12,105.21,105.01,105.14,12021.0,94.5958,94.6767,94.4968,94.6138,12021.0
2018-02-15 12:00:00,105.14,105.21,105.03,105.13,12574.0,94.6138,94.6767,94.5148,94.6048,12574.0
2018-02-15 12:10:00,105.11,105.2,105.06,105.15,13366.0,94.5868,94.6677,94.5418,94.6228,13366.0
2018-02-15 12:20:00,105.14,105.25,105.12,105.22,34718.0,94.6138,94.7127,94.5958,94.6857,34718.0
2018-02-15 12:30:00,105.19,105.33,105.09,105.32,72231.0,94.6588,94.7847,94.5688,94.7757,72231.0
2018-02-15 12:40:00,105.34,105.36,105.24,105.27,15998.0,94.7937,94.8117,94.7037,94.7307,15998.0
2018-02-15 12:50:00,105.29,105.33,105.09,105.09,60298.0,94.7487,94.7847,94.5688,94.5688,60298.0
2018-02-15 13:00:00,105.15,105.39,105.15,105.38,18541.0,94.6228,94.8387,94.6228,94.8297,18541.0
2018-02-15 13:10:00,105.4,105.57,105.36,105.45,26446.0,94.8477,95.0007,94.8117,94.8927,26446.0
2018-02-15 13:20:00,105.41,105.45,105.31,105.31,13310.0,94.8567,94.8927,94.7667,94.7667,13310.0
2018-02-15 13:30:00,105.29,105.29,104.91,105.0,118253.0,94.7487,94.7487,94.4068,94.4878,118253.0
2018-02-15 13:40:00,105.02,105.44,105.01,105.42,58048.0,94.5058,94.8837,94.4968,94.8657,58048.0
2018-02-15 13:50:00,105.4,105.48,105.3,105.38,33559.0,94.8477,94.9197,94.7577,94.8297,33559.0
2018-02-15 14:00:00,105.44,105.55,105.33,105.47,57175.0,94.8837,94.9827,94.7847,94.9107,57175.0
2018-02-15 14:10:00,105.45,105.75,105.42,105.75,31937.0,94.8927,95.1627,94.8657,95.1627,31937.0
2018-02-15 14:20:00,105.69,105.84,105.55,105.83,7015.0,95.1087,95.2437,94.9827,95.2347,7015.0
2018-02-15 14:30:00,105.82,105.87,105.79,105.82,15625.0,95.2257,95.2707,95.1987,95.2257,15625.0
2018-02-15 14:40:00,105.85,106.03,105.8,105.84,51860.0,95.2527,95.4147,95.2077,95.2437,51860.0
2018-02-15 14:50:00,105.83,105.9,105.79,105.86,22197.0,95.2347,95.2977,95.1987,95.2617,22197.0
2018-02-15 15:00:00,105.85,106.37,105.83,106.16,33431.0,95.2527,95.7206,95.2347,95.5316,33431.0
2018-02-15 15:10:00,106.14,106.32,106.11,106.31,14302.0,95.5136,95.6756,95.4866,95.6666,14302.0
2018-02-15 15:20:00,106.33,106.34,106.11,106.13,68431.0,95.6846,95.6936,95.4866,95.5046,68431.0
2018-02-15 15:30:00,106.14,106.15,105.93,106.07,30567.0,95.5136,95.5226,95.3247,95.4506,30567.0
2018-02-15 15:40:00,106.12,106.19,105.97,106.07,36852.0,95.4956,95.5586,95.3607,95.4506,36852.0
2018-02-15 15:50:00,106.06,106.16,105.96,106.16,98867.0,95.4416,95.5316,95.3517,95.5316,98867.0
2018-02-16 09:30:00,105.83,106.28,105.01,106.04,50079.0,95.2347,95.6396,94.4968,95.4237,50079.0
2018-02-16 09:40:00,106.03,106.06,105.4,105.95,14070.0,95.4147,95.4416,94.8477,95.3427,14070.0
2018-02-16 09:50:00,106.02,106.21,105.78,105.79,27861.0,95.4057,95.5766,95.1897,95.1987,27861.0
2018-02-16 10:00:00,105.82,106.0,105.73,105.92,16636.0,95.2257,95.3877,95.1447,95.3157,16636.0
2018-02-16 10:10:00,105.89,106.07,105.66,106.06,10139.0,95.2887,95.4506,95.0817,95.4416,10139.0
2018-02-16 10:20:00,106.02,106.28,105.99,106.23,11065.0,95.4057,95.6396,95.3787,95.5946,11065.0
2018-02-16 10:30:00,106.25,106.31,106.14,106.14,8227.0,95.6126,95.6666,95.5136,95.5136,8227.0
2018-02-16 10:40:00,106.17,106.27,105.99,106.19,8196.0,95.5406,95.6306,95.3787,95.5586,8196.0
2018-02-16 10:50:00,106.24,106.45,106.17,106.27,14371.0,95.6036,95.7926,95.5406,95.6306,14371.0
2018-02-16 11:00:00,106.27,106.43,106.11,106.43,5814.0,95.6306,95.7746,95.4866,95.7746,5814.0
2018-02-16 11:10:00,106.45,106.61,106.36,106.48,16181.0,95.7926,95.9366,95.7116,95.8196,16181.0
2018-02-16 11:20:00,106.54,106.63,106.4,106.4,21330.0,95.8736,95.9546,95.7476,95.7476,21330.0
2018-02-16 11:30:00,106.41,106.61,106.38,106.58,30284.0,95.7566,95.9366,95.7296,95.9096,30284.0
2018-02-16 11:40:00,106.56,106.7,106.49,106.68,36352.0,95.8916,96.0176,95.8286,95.9996,36352.0
2018-02-16 11:50:00,106.7,106.87,106.64,106.84,26642.0,96.0176,96.1706,95.9636,96.1436,26642.0
2018-02-16 12:00:00,106.82,106.85,106.63,106.63,6817.0,96.1256,96.1526,95.9546,95.9546,6817.0
2018-02-16 12:10:00,106.68,106.73,106.6,106.71,8900.0,95.9996,96.0446,95.9276,96.0266,8900.0
2018-02-16 12:20:00,106.74,106.88,106.69,106.83,6413.0,96.0536,96.1796,96.0086,96.1346,6413.0
2018-02-16 12:30:00,106.86,107.08,106.85,106.9,10394.0,96.1616,96.3595,96.1526,96.1976,10394.0
2018-02-16 12:40:00,106.86,107.01,106.79,106.89,8000.0,96.1616,96.2965,96.0986,96.1886,8000.0
2018-02-16 12:50:00,106.85,106.85,106.44,106.54,10303.0,96.1526,96.1526,95.7836,95.8736,10303.0
2018-02-16 13:00:00,106.59,106.64,106.4,106.48,9076.0,95.9186,95.9636,95.7476,95.8196,9076.0
2018-02-16 13:10:00,106.45,106.45,106.16,106.17,7482.0,95.7926,95.7926,95.5316,95.5406,7482.0
2018-02-16 13:20:00,106.14,106.33,106.05,106.1,5247.0,95.5136,95.6846,95.4327,95.4776,5247.0
2018-02-16 13:30:00,106.14,106.33,105.95,106.22,11685.0,95.5136,95.6846,95.3427,95.5856,11685.0
2018-02-16 13:40:00,106.26,106.44,106.26,106.3,8643.0,95.6216,95.7836,95.6216,95.6576,8643.0
2018-02-16 13:50:00,106.32,106.37,106.2,106.25,10055.0,95.6756,95.7206,95.5676,95.6126,10055.0
2018-02-16 14:00:00,106.3,106.39,106.1,106.16,6900.0,95.6576,95.7386,95.4776,95.5316,6900.0
2018-02-16 14:10:00,106.08,106.14,105.65,105.8,18727.0,95.4596,95.5136,95.0727,95.2077,18727.0
2018-02-16 14:20:00,105.84,106.02,105.66,106.02,11044.0,95.2437,95.4057,95.0817,95.4057,11044.0
2018-02-16 14:30:00,106.01,106.18,105.91,106.04,14071.0,95.3967,95.5496,95.3067,95.4237,14071.0
2018-02-16 14:40:00,106.01,106.15,105.94,106.1,18648.0,95.3967,95.5226,95.3337,95.4776,18648.0
2018-02-16 14:50:00,106.1,106.24,106.0,106.24,17953.0,95.4776,95.6036,95.3877,95.6036,17953.0
2018-02-16 15:00:00,106.18,106.34,106.13,106.34,13595.0,95.5496,95.6936,95.5046,95.6936,13595.0
2018-02-16 15:10:00,106.32,106.39,106.11,106.12,19352.0,95.6756,95.7386,95.4866,95.4956,19352.0
2018-02-16 15:20:00,106.13,106.31,106.11,106.18,18694.0,95.5046,95.6666,95.4866,95.5496,18694.0
2018-02-16 15:30:00,106.16,106.25,105.98,106.1,37030.0,95.5316,95.6126,95.3697,95.4776,37030.0
2018-02-16 15:40:00,106.13,106.44,106.07,106.33,43218.0,95.5046,95.7836,95.4506,95.6846,43218.0
2018-02-16 15:50:00,106.34,106.37,105.89,105.91,125010.0,95.6936,95.7206,95.2887,95.3067,125010.0
2018-02-20 09:30:00,105.26,105.54,104.84,105.54,45483.0,94.7217,94.9737,94.3438,94.9737,45483.0
2018-02-20 09:40:00,105.55,105.97,105.16,105.97,9803.0,94.9827,95.3607,94.6318,95.3607,9803.0
2018-02-20 09:50:00,105.96,106.19,105.86,106.19,26575.0,95.3517,95.5586,95.2617,95.5586,26575.0
2018-02-20 10:00:00,106.23,106.26,105.98,106.14,17051.0,95.5946,95.6216,95.3697,95.5136,17051.0
2018-02-20 10:10:00,106.13,106.13,105.7,105.86,14999.0,95.5046,95.5046,95.1177,95.2617,14999.0
2018-02-20 10:20:00,105.84,106.0,105.61,105.73,14633.0,95.2437,95.3877,95.0367,95.1447,14633.0
2018-02-20 10:30:00,105.77,105.78,105.53,105.57,9501.0,95.1807,95.1897,94.9647,95.0007,9501.0
2018-02-20 10:40:00,105.58,106.09,105.57,106.05,18176.0,95.0097,95.4686,95.0007,95.4327,18176.0
2018-02-20 10:50:00,106.06,106.31,105.9,105.96,30323.0,95.4416,95.6666,95.2977,95.3517,30323.0
2018-02-20 11:00:00,105.96,106.18,105.75,106.03,30991.0,95.3517,95.5496,95.1627,95.4147,30991.0
2018-02-20 11:10:00,106.02,106.09,105.95,106.06,28252.0,95.4057,95.4686,95.3427,95.4416,28252.0
2018-02-20 11:20:00,106.06,106.38,105.97,106.38,61811.0,95.4416,95.7296,95.3607,95.7296,61811.0
2018-02-20 11:30:00,106.42,106.72,106.39,106.61,13769.0,95.7656,96.0356,95.7386,95.9366,13769.0
2018-02-20 11:40:00,106.57,106.66,106.47,106.52,10813.0,95.9006,95.9816,95.8106,95.8556,10813.0
2018-02-20 11:50:00,106.54,106.82,106.53,106.65,11714.0,95.8736,96.1256,95.8646,95.9726,11714.0
2018-02-20 12:00:00,106.67,106.7,106.3,106.37,36323.0,95.9906,96.0176,95.6576,95.7206,36323.0
2018-02-20 12:10:00,106.35,106.62,106.17,106.54,43175.0,95.7026,95.9456,95.5406,95.8736,43175.0
2018-02-20 12:20:00,106.54,106.79,106.54,106.66,15307.0,95.8736,96.0986,95.8736,95.9816,15307.0
2018-02-20 12:30:00,106.66,106.97,106.65,106.85,17593.0,95.9816,96.2605,95.9726,96.1526,17593.0
2018-02-20 12:40:00,106.86,106.86,106.57,106.61,23823.0,96.1616,96.1616,95.9006,95.9366,23823.0
2018-02-20 12:50:00,106.65,106.66,106.45,106.53,33132.0,95.9726,95.9816,95.7926,95.8646,33132.0
2018-02-20 13:00:00,106.48,106.52,106.29,106.29,10820.0,95.8196,95.8556,95.6486,95.6486,10820.0
2018-02-20 13:10:00,106.29,106.34,106.21,106.31,7399.0,95.6486,95.6936,95.5766,95.6666,7399.0
2018-02-20 13:20:00,106.3,106.39,106.26,106.3,11899.0,95.6576,95.7386,95.6216,95.6576,11899.0
2018-02-20 13:30:00,106.28,106.45,106.27,106.33,25781.0,95.6396,95.7926,95.6306,95.6846,25781.0
2018-02-20 13:40:00,106.33,106.42,106.32,106.34,19666.0,95.6846,95.7656,95.6756,95.6936,19666.0
2018-02-20 13:50:00,106.37,106.37,106.26,106.32,12804.0,95.7206,95.7206,95.6216,95.6756,12804.0
2018-02-20 14:00:00,106.33,106.48,106.3,106.35,22789.0,95.6846,95.8196,95.6576,95.7026,22789.0
2018-02-20 14:10:00,106.38,106.4,106.07,106.24,11173.0,95.7296,95.7476,95.4506,95.6036,11173.0
2018-02-20 14:20:00,106.23,106.39,106.15,106.15,13123.0,95.5946,95.7386,95.5226,95.5226,13123.0
2018-02-20 14:30:00,106.22,106.34,106.17,106.17,14980.0,95.5856,95.6936,95.5406,95.5406,14980.0
2018-02-20 14:40:00,106.19,106.22,106.06,106.08,12462.0,95.5586,95.5856,95.4416,95.4596,12462.0
2018-02-20 14:50:00,106.08,106.09,105.89,105.96,18908.0,95.4596,95.4686,95.2887,95.3517,18908.0
2018-02-20 15:00:00,105.96,106.05,105.75,105.85,28964.0,95.3517,95.4327,95.1627,95.2527,28964.0
2018-02-20 15:10:00,105.85,106.09,105.8,105.93,53648.0,95.2527,95.4686,95.2077,95.3247,53648.0
2018-02-20 15:20:00,105.95,106.05,105.75,106.01,48739.0,95.3427,95.4327,95.1627,95.3967,48739.0
2018-02-20 15:30:00,106.01,106.06,105.93,106.0,63580.0,95.3967,95.4416,95.3247,95.3877,63580.0
2018-02-20 15:40:00,105.99,106.0,105.9,105.94,55469.0,95.3787,95.3877,95.2977,95.3337,55469.0
2018-02-20 15:50:00,105.93,106.0,105.74,105.75,108156.0,95.3247,95.3877,95.1537,95.1627,108156.0
2018-02-21 09:30:00,106.1,106.26,105.44,106.23,16245.0,95.4776,95.6216,94.8837,95.5946,16245.0
2018-02-21 09:40:00,106.25,106.6,106.1,106.57,8062.0,95.6126,95.9276,95.4776,95.9006,8062.0
2018-02-21 09:50:00,106.52,106.52,106.04,106.05,4400.0,95.8556,95.8556,95.4237,95.4327,4400.0
2018-02-21 10:00:00,106.04,106.5,105.7,106.5,22174.0,95.4237,95.8376,95.1177,95.8376,22174.0
2018-02-21 10:10:00,106.46,106.58,106.11,106.23,44532.0,95.8016,95.9096,95.4866,95.5946,44532.0
2018-02-21 10:20:00,106.27,106.45,106.12,106.29,20340.0,95.6306,95.7926,95.4956,95.6486,20340.0
2018-02-21 10:30:00,106.29,106.35,106.17,106.33,11819.0,95.6486,95.7026,95.5406,95.6846,11819.0
2018-02-21 10:40:00,106.31,106.56,106.25,106.51,15506.0,95.6666,95.8916,95.6126,95.8466,15506.0
2018-02-21 10:50:00,106.45,106.63,106.43,106.52,24101.0,95.7926,95.9546,95.7746,95.8556,24101.0
2018-02-21 11:00:00,106.56,106.6,106.24,106.24,19009.0,95.8916,95.9276,95.6036,95.6036,19009.0
2018-02-21 11:10:00,106.24,106.27,105.97,105.99,32312.0,95.6036,95.6306,95.3607,95.3787,32312.0
2018-02-21 11:20:00,105.99,106.1,105.8,105.88,32791.0,95.3787,95.4776,95.2077,95.2797,32791.0
2018-02-21 11:30:00,105.89,106.27,105.89,106.14,22263.0,95.2887,95.6306,95.2887,95.5136,22263.0
2018-02-21 11:40:00,106.12,106.28,106.07,106.28,11839.0,95.4956,95.6396,95.4506,95.6396,11839.0
2018-02-21 11:50:00,106.29,106.36,106.12,106.18,14236.0,95.6486,95.7116,95.4956,95.5496,14236.0
2018-02-21 12:00:00,106.12,106.14,106.09,106.09,5401.0,95.4956,95.5136,95.4686,95.4686,5401.0
2018-02-21 12:10:00,106.11,106.29,106.07,106.29,7141.0,95.4866,95.6486,95.4506,95.6486,7141.0
2018-02-21 12:20:00,106.26,106.27,106.13,106.27,13697.0,95.6216,95.6306,95.5046,95.6306,13697.0
2018-02-21 12:30:00,106.3,106.51,106.26,106.42,11904.0,95.6576,95.8466,95.6216,95.7656,11904.0
2018-02-21 12:40:00,106.45,106.49,106.34,106.48,19126.0,95.7926,95.8286,95.6936,95.8196,19126.0
2018-02-21 12:50:00,106.47,106.52,106.28,106.28,22714.0,95.8106,95.8556,95.6396,95.6396,22714.0
2018-02-21 13:00:00,106.29,106.29,106.05,106.26,19902.0,95.6486,95.6486,95.4327,95.6216,19902.0
2018-02-21 13:10:00,106.27,106.35,106.17,106.17,12732.0,95.6306,95.7026,95.5406,95.5406,12732.0
2018-02-21 13:20:00,106.16,106.16,106.0,106.02,15322.0,95.5316,95.5316,95.3877,95.4057,15322.0
2018-02-21 13:30:00,106.03,106.05,105.99,105.99,11905.0,95.4147,95.4327,95.3787,95.3787,11905.0
2018-02-21 13:40:00,106.01,106.38,105.96,106.38,12984.0,95.3967,95.7296,95.3517,95.7296,12984.0
2018-02-21 13:50:00,106.41,106.5,106.31,106.31,19142.0,95.7566,95.8376,95.6666,95.6666,19142.0
2018-02-21 14:00:00,106.32,106.65,106.2,106.33,43666.0,95.6756,95.9726,95.5676,95.6846,43666.0
2018-02-21 14:10:00,106.3,106.44,106.2,106.2,17191.0,95.6576,95.7836,95.5676,95.5676,17191.0
2018-02-21 14:20:00,106.2,106.35,106.15,106.15,40444.0,95.5676,95.7026,95.5226,95.5226,40444.0
2018-02-21 14:30:00,106.17,106.38,106.16,106.35,15354.0,95.5406,95.7296,95.5316,95.7026,15354.0
2018-02-21 14:40:00,106.37,106.53,106.11,106.11,20615.0,95.7206,95.8646,95.4866,95.4866,20615.0
2018-02-21 14:50:00,106.03,106.2,105.94,106.07,33311.0,95.4147,95.5676,95.3337,95.4506,33311.0
2018-02-21 15:00:00,106.05,106.05,105.73,105.81,16959.0,95.4327,95.4327,95.1447,95.2167,16959.0
2018-02-21 15:10:00,105.76,105.91,105.61,105.79,18893.0,95.1717,95.3067,95.0367,95.1987,18893.0
2018-02-21 15:20:00,105.83,105.85,105.6,105.76,22996.0,95.2347,95.2527,95.0277,95.1717,22996.0
2018-02-21 15:30:00,105.76,105.89,105.56,105.56,35250.0,95.1717,95.2887,94.9917,94.9917,35250.0
2018-02-21 15:40:00,105.56,105.82,105.45,105.57,34751.0,94.9917,95.2257,94.8927,95.0007,34751.0
2018-02-21 15:50:00,105.56,105.59,104.97,104.97,90619.0,94.9917,95.0187,94.4608,94.4608,90619.0
2018-02-22 09:30:00,105.33,105.65,105.06,105.42,26725.0,94.7847,95.0727,94.5418,94.8657,26725.0
2018-02-22 09:40:00,105.38,105.41,104.89,105.02,19486.0,94.8297,94.8567,94.3888,94.5058,19486.0
2018-02-22 09:50:00,105.0,105.2,104.82,105.19,29681.0,94.4878,94.6677,94.3258,94.6588,29681.0
2018-02-22 10:00:00,105.2,105.89,105.12,105.61,20780.0,94.6677,95.2887,94.5958,95.0367,20780.0
2018-02-22 10:10:00,105.57,105.81,105.42,105.42,13307.0,95.0007,95.2167,94.8657,94.8657,13307.0
2018-02-22 10:20:00,105.29,105.46,105.28,105.4,6910.0,94.7487,94.9017,94.7397,94.8477,6910.0
2018-02-22 10:30:00,105.39,105.92,105.34,105.92,24688.0,94.8387,95.3157,94.7937,95.3157,24688.0
2018-02-22 10:40:00,105.91,106.08,105.89,106.02,10637.0,95.3067,95.4596,95.2887,95.4057,10637.0
2018-02-22 10:50:00,106.02,106.15,105.71,105.71,10785.0,95.4057,95.5226,95.1267,95.1267,10785.0
2018-02-22 11:00:00,105.71,106.1,105.69,106.1,10710.0,95.1267,95.4776,95.1087,95.4776,10710.0
2018-02-22 11:10:00,106.09,106.25,106.04,106.04,13102.0,95.4686,95.6126,95.4237,95.4237,13102.0
2018-02-22 11:20:00,106.04,106.04,105.8,105.8,16400.0,95.4237,95.4237,95.2077,95.2077,16400.0
2018-02-22 11:30:00,105.76,105.86,105.59,105.85,49058.0,95.1717,95.2617,95.0187,95.2527,49058.0
2018-02-22 11:40:00,105.82,106.0,105.74,105.93,30203.0,95.2257,95.3877,95.1537,95.3247,30203.0
2018-02-22 11:50:00,105.89,106.01,105.87,106.01,7913.0,95.2887,95.3967,95.2707,95.3967,7913.0
2018-02-22 12:00:00,106.0,106.08,105.85,105.9,7078.0,95.3877,95.4596,95.2527,95.2977,7078.0
2018-02-22 12:10:00,105.85,105.85,105.61,105.83,15372.0,95.2527,95.2527,95.0367,95.2347,15372.0
2018-02-22 12:20:00,105.81,105.82,105.66,105.75,11160.0,95.2167,95.2257,95.0817,95.1627,11160.0
2018-02-22 12:30:00,105.75,105.76,105.59,105.59,9792.0,95.1627,95.1717,95.0187,95.0187,9792.0
2018-02-22 12:40:00,105.52,105.57,105.24,105.25,8153.0,94.9557,95.0007,94.7037,94.7127,8153.0
2018-02-22 12:50:00,105.2,105.49,105.12,105.33,14665.0,94.6677,94.9287,94.5958,94.7847,14665.0
2018-02-22 13:00:00,105.38,105.48,105.26,105.26,6439.0,94.8297,94.9197,94.7217,94.7217,6439.0
2018-02-22 13:10:00,105.26,105.31,105.05,105.15,4960.0,94.7217,94.7667,94.5328,94.6228,4960.0
2018-02-22 13:20:00,105.09,105.3,105.06,105.3,6602.0,94.5688,94.7577,94.5418,94.7577,6602.0
2018-02-22 13:30:00,105.26,105.31,105.02,105.11,18135.0,94.7217,94.7667,94.5058,94.5868,18135.0
2018-02-22 13:40:00,105.06,105.09,104.92,104.99,8719.0,94.5418,94.5688,94.4158,94.4788,8719.0
2018-02-22 13:50:00,104.94,105.14,104.94,104.94,8753.0,94.4338,94.6138,94.4338,94.4338,8753.0
2018-02-22 14:00:00,105.0,105.22,104.96,105.1,11343.0,94.4878,94.6857,94.4518,94.5778,11343.0
2018-02-22 14:10:00,105.12,105.25,105.11,105.16,7046.0,94.5958,94.7127,94.5868,94.6318,7046.0
2018-02-22 14:20:00,105.16,105.22,104.96,105.19,12305.0,94.6318,94.6857,94.4518,94.6588,12305.0
2018-02-22 14:30:00,105.16,105.21,104.99,105.11,10780.0,94.6318,94.6767,94.4788,94.5868,10780.0
2018-02-22 14:40:00,105.08,105.08,104.77,104.83,9760.0,94.5598,94.5598,94.2808,94.3348,9760.0
2018-02-22 14:50:00,104.82,104.85,104.52,104.52,11412.0,94.3258,94.3528,94.0558,94.0558,11412.0
2018-02-22 15:00:00,104.57,104.65,104.46,104.54,20006.0,94.1008,94.1728,94.0018,94.0738,20006.0
2018-02-22 15:10:00,104.56,104.86,104.53,104.84,60237.0,94.0918,94.3618,94.0648,94.3438,60237.0
2018-02-22 15:20:00,104.87,105.01,104.81,104.83,24893.0,94.3708,94.4968,94.3168,94.3348,24893.0
2018-02-22 15:30:00,104.86,104.86,104.59,104.72,22606.0,94.3618,94.3618,94.1188,94.2358,22606.0
2018-02-22 15:40:00,104.7,104.86,104.27,104.59,73328.0,94.2178,94.3618,93.8309,94.1188,73328.0
2018-02-22 15:50:00,104.59,104.89,104.56,104.71,70211.0,94.1188,94.3888,94.0918,94.2268,70211.0
2018-02-23 09:30:00,105.43,105.71,105.27,105.48,19207.0,94.8747,95.1267,94.7307,94.9197,19207.0
2018-02-23 09:40:00,105.48,105.81,105.48,105.65,13980.0,94.9197,95.2167,94.9197,95.0727,13980.0
2018-02-23 09:50:00,105.53,106.17,105.53,105.89,32697.0,94.9647,95.5406,94.9647,95.2887,32697.0
2018-02-23 10:00:00,105.88,106.09,105.75,106.09,16728.0,95.2797,95.4686,95.1627,95.4686,16728.0
2018-02-23 10:10:00,106.08,106.17,105.94,106.1,30317.0,95.4596,95.5406,95.3337,95.4776,30317.0
2018-02-23 10:20:00,106.09,106.1,105.59,105.73,28974.0,95.4686,95.4776,95.0187,95.1447,28974.0
2018-02-23 10:30:00,105.7,105.84,105.54,105.8,20718.0,95.1177,95.2437,94.9737,95.2077,20718.0
2018-02-23 10:40:00,105.85,106.08,105.72,105.72,10898.0,95.2527,95.4596,95.1357,95.1357,10898.0
2018-02-23 10:50:00,105.76,105.92,105.69,105.88,7222.0,95.1717,95.3157,95.1087,95.2797,7222.0
2018-02-23 11:00:00,105.9,106.19,105.89,106.12,30132.0,95.2977,95.5586,95.2887,95.4956,30132.0
2018-02-23 11:10:00,106.12,106.12,105.83,105.83,6560.0,95.4956,95.4956,95.2347,95.2347,6560.0
2018-02-23 11:20:00,105.83,105.98,105.83,105.93,6933.0,95.2347,95.3697,95.2347,95.3247,6933.0
2018-02-23 11:30:00,105.89,106.22,105.89,106.19,14925.0,95.2887,95.5856,95.2887,95.5586,14925.0
2018-02-23 11:40:00,106.21,106.23,105.97,106.03,13131.0,95.5766,95.5946,95.3607,95.4147,13131.0
2018-02-23 11:50:00,106.03,106.51,106.03,106.51,22196.0,95.4147,95.8466,95.4147,95.8466,22196.0
2018-02-23 12:00:00,106.45,106.55,106.39,106.42,19405.0,95.7926,95.8826,95.7386,95.7656,19405.0
2018-02-23 12:10:00,106.42,106.52,106.41,106.45,5732.0,95.7656,95.8556,95.7566,95.7926,5732.0
2018-02-23 12:20:00,106.46,106.51,106.23,106.23,14579.0,95.8016,95.8466,95.5946,95.5946,14579.0
2018-02-23 12:30:00,106.26,106.4,106.24,106.37,8547.0,95.6216,95.7476,95.6036,95.7206,8547.0
2018-02-23 12:40:00,106.37,106.37,106.17,106.35,12301.0,95.7206,95.7206,95.5406,95.7026,12301.0
2018-02-23 12:50:00,106.34,106.51,106.33,106.48,10277.0,95.6936,95.8466,95.6846,95.8196,10277.0
2018-02-23 13:00:00,106.46,106.63,106.44,106.58,96160.0,95.8016,95.9546,95.7836,95.9096,96160.0
2018-02-23 13:10:00,106.59,106.68,106.47,106.65,14592.0,95.9186,95.9996,95.8106,95.9726,14592.0
2018-02-23 13:20:00,106.65,107.11,106.62,106.95,77374.0,95.9726,96.3865,95.9456,96.2425,77374.0
2018-02-23 13:30:00,106.94,106.97,106.8,106.8,7212.0,96.2335,96.2605,96.1076,96.1076,7212.0
2018-02-23 13:40:00,106.81,106.85,106.67,106.67,43897.0,96.1166,96.1526,95.9906,95.9906,43897.0
2018-02-23 13:50:00,106.7,106.71,106.51,106.55,8826.0,96.0176,96.0266,95.8466,95.8826,8826.0
2018-02-23 14:00:00,106.54,106.65,106.49,106.51,12798.0,95.8736,95.9726,95.8286,95.8466,12798.0
2018-02-23 14:10:00,106.53,106.55,106.42,106.51,33832.0,95.8646,95.8826,95.7656,95.8466,33832.0
2018-02-23 14:20:00,106.48,106.58,106.42,106.49,11450.0,95.8196,95.9096,95.7656,95.8286,11450.0
2018-02-23 14:30:00,106.5,106.51,106.3,106.36,18779.0,95.8376,95.8466,95.6576,95.7116,18779.0
2018-02-23 14:40:00,106.38,106.56,106.33,106.56,12884.0,95.7296,95.8916,95.6846,95.8916,12884.0
2018-02-23 14:50:00,106.57,106.64,106.51,106.53,14018.0,95.9006,95.9636,95.8466,95.8646,14018.0
2018-02-23 15:00:00,106.55,106.62,106.44,106.6,22868.0,95.8826,95.9456,95.7836,95.9276,22868.0
2018-02-23 15:10:00,106.6,106.61,106.52,106.56,36707.0,95.9276,95.9366,95.8556,95.8916,36707.0
2018-02-23 15:20:00,106.56,106.79,106.54,106.71,18957.0,95.8916,96.0986,95.8736,96.0266,18957.0
2018-02-23 15:30:00,106.73,106.78,106.63,106.7,22955.0,96.0446,96.0896,95.9546,96.0176,22955.0
2018-02-23 15:40:00,106.73,106.86,106.67,106.78,34518.0,96.0446,96.1616,95.9906,96.0896,34518.0
2018-02-23 15:50:00,106.76,106.78,106.59,106.76,101711.0,96.0716,96.0896,95.9186,96.0716,101711.0
2018-02-26 09:30:00,107.15,107.2,106.77,106.8,14399.0,96.4225,96.4675,96.0806,96.1076,14399.0
2018-02-26 09:40:00,106.93,106.94,106.65,106.78,28185.0,96.2245,96.2335,95.9726,96.0896,28185.0
2018-02-26 09:50:00,106.74,106.94,106.52,106.66,16692.0,96.0536,96.2335,95.8556,95.9816,16692.0
2018-02-26 10:00:00,106.62,107.0,106.62,106.69,21846.0,95.9456,96.2875,95.9456,96.0086,21846.0
2018-02-26 10:10:00,106.69,106.85,106.27,106.81,24136.0,96.0086,96.1526,95.6306,96.1166,24136.0
2018-02-26 10:20:00,106.77,106.84,106.51,106.7,21237.0,96.0806,96.1436,95.8466,96.0176,21237.0
2018-02-26 10:30:00,106.67,106.73,106.49,106.64,22699.0,95.9906,96.0446,95.8286,95.9636,22699.0
2018-02-26 10:40:00,106.64,106.71,106.43,106.47,16873.0,95.9636,96.0266,95.7746,95.8106,16873.0
2018-02-26 10:50:00,106.49,106.6,106.44,106.59,11695.0,95.8286,95.9276,95.7836,95.9186,11695.0
2018-02-26 11:00:00,106.58,106.73,106.53,106.66,19875.0,95.9096,96.0446,95.8646,95.9816,19875.0
2018-02-26 11:10:00,106.62,106.68,106.43,106.62,18688.0,95.9456,95.9996,95.7746,95.9456,18688.0
2018-02-26 11:20:00,106.62,106.71,106.55,106.7,16288.0,95.9456,96.0266,95.8826,96.0176,16288.0
2018-02-26 11:30:00,106.68,106.73,106.45,106.53,41272.0,95.9996,96.0446,95.7926,95.8646,41272.0
2018-02-26 11:40:00,106.51,106.71,106.51,106.56,6500.0,95.8466,96.0266,95.8466,95.8916,6500.0
2018-02-26 11:50:00,106.56,106.69,106.53,106.6,14150.0,95.8916,96.0086,95.8646,95.9276,14150.0
2018-02-26 12:00:00,106.59,106.73,106.51,106.64,10947.0,95.9186,96.0446,95.8466,95.9636,10947.0
2018-02-26 12:10:00,106.7,106.87,106.65,106.8,24108.0,96.0176,96.1706,95.9726,96.1076,24108.0
2018-02-26 12:20:00,106.8,106.93,106.77,106.93,6902.0,96.1076,96.2245,96.0806,96.2245,6902.0
2018-02-26 12:30:00,106.96,107.11,106.91,106.92,13762.0,96.2515,96.3865,96.2066,96.2155,13762.0
2018-02-26 12:40:00,106.94,107.04,106.89,107.03,6216.0,96.2335,96.3235,96.1886,96.3145,6216.0
2018-02-26 12:50:00,107.0,107.12,106.93,107.12,14894.0,96.2875,96.3955,96.2245,96.3955,14894.0
2018-02-26 13:00:00,107.11,107.29,107.07,107.27,12026.0,96.3865,96.5485,96.3505,96.5305,12026.0
2018-02-26 13:10:00,107.27,107.27,106.96,106.96,25423.0,96.5305,96.5305,96.2515,96.2515,25423.0
2018-02-26 13:20:00,106.96,107.09,106.9,107.09,23104.0,96.2515,96.3685,96.1976,96.3685,23104.0
2018-02-26 13:30:00,107.18,107.19,107.04,107.09,11717.0,96.4495,96.4585,96.3235,96.3685,11717.0
2018-02-26 13:40:00,107.1,107.1,107.02,107.03,15092.0,96.3775,96.3775,96.3055,96.3145,15092.0
2018-02-26 13:50:00,107.01,107.02,106.94,107.02,7007.0,96.2965,96.3055,96.2335,96.3055,7007.0
2018-02-26 14:00:00,106.97,107.18,106.97,107.07,8445.0,96.2605,96.4495,96.2605,96.3505,8445.0
2018-02-26 14:10:00,107.07,107.19,107.06,107.11,14257.0,96.3505,96.4585,96.3415,96.3865,14257.0
2018-02-26 14:20:00,107.09,107.13,106.99,107.02,9666.0,96.3685,96.4045,96.2785,96.3055,9666.0
2018-02-26 14:30:00,107.04,107.19,107.04,107.08,14653.0,96.3235,96.4585,96.3235,96.3595,14653.0
2018-02-26 14:40:00,107.05,107.12,106.93,106.93,19500.0,96.3325,96.3955,96.2245,96.2245,19500.0
2018-02-26 14:50:00,106.89,107.04,106.84,106.91,10943.0,96.1886,96.3235,96.1436,96.2066,10943.0
2018-02-26 15:00:00,106.91,107.12,106.89,107.1,14282.0,96.2066,96.3955,96.1886,96.3775,14282.0
2018-02-26 15:10:00,107.07,107.16,107.04,107.11,20915.0,96.3505,96.4315,96.3235,96.3865,20915.0
2018-02-26 15:20:00,107.12,107.2,107.02,107.06,25363.0,96.3955,96.4675,96.3055,96.3415,25363.0
2018-02-26 15:30:00,107.05,107.16,107.05,107.15,55577.0,96.3325,96.4315,96.3325,96.4225,55577.0
2018-02-26 15:40:00,107.15,107.18,106.85,106.88,40520.0,96.4225,96.4495,96.1526,96.1796,40520.0
2018-02-26 15:50:00,106.85,106.93,106.69,106.82,80799.0,96.1526,96.2245,96.0086,96.1256,80799.0
2018-02-27 09:30:00,106.99,107.16,106.51,107.05,21857.0,96.2785,96.4315,95.8466,96.3325,21857.0
2018-02-27 09:40:00,107.06,107.13,106.65,106.75,17694.0,96.3415,96.4045,95.9726,96.0626,17694.0
2018-02-27 09:50:00,106.8,106.8,106.54,106.71,23393.0,96.1076,96.1076,95.8736,96.0266,23393.0
2018-02-27 10:00:00,106.79,106.94,106.69,106.88,25249.0,96.0986,96.2335,96.0086,96.1796,25249.0
2018-02-27 10:10:00,106.86,107.35,106.86,107.34,35631.0,96.1616,96.6025,96.1616,96.5935,35631.0
2018-02-27 10:20:00,107.34,107.54,107.34,107.48,20979.0,96.5935,96.7735,96.5935,96.7195,20979.0
2018-02-27 10:30:00,107.49,107.64,107.2,107.2,11060.0,96.7285,96.8635,96.4675,96.4675,11060.0
2018-02-27 10:40:00,107.2,107.27,106.74,106.74,12661.0,96.4675,96.5305,96.0536,96.0536,12661.0
2018-02-27 10:50:00,106.68,106.86,106.49,106.61,59500.0,95.9996,96.1616,95.8286,95.9366,59500.0
2018-02-27 11:00:00,106.57,107.25,106.53,107.22,17200.0,95.9006,96.5125,95.8646,96.4855,17200.0
2018-02-27 11:10:00,107.24,107.25,106.94,107.1,14301.0,96.5035,96.5125,96.2335,96.3775,14301.0
2018-02-27 11:20:00,107.19,107.3,107.01,107.06,13437.0,96.4585,96.5575,96.2965,96.3415,13437.0
2018-02-27 11:30:00,107.07,107.07,106.76,106.97,21250.0,96.3505,96.3505,96.0716,96.2605,21250.0
2018-02-27 11:40:00,106.92,107.06,106.82,106.99,15410.0,96.2155,96.3415,96.1256,96.2785,15410.0
2018-02-27 11:50:00,106.95,107.03,106.69,106.87,8790.0,96.2425,96.3145,96.0086,96.1706,8790.0
2018-02-27 12:00:00,106.88,107.16,106.88,106.99,9115.0,96.1796,96.4315,96.1796,96.2785,9115.0
2018-02-27 12:10:00,107.03,107.03,106.53,106.53,14391.0,96.3145,96.3145,95.8646,95.8646,14391.0
2018-02-27 12:20:00,106.54,106.63,106.22,106.63,19290.0,95.8736,95.9546,95.5856,95.9546,19290.0
2018-02-27 12:30:00,106.64,106.72,106.41,106.59,11800.0,95.9636,96.0356,95.7566,95.9186,11800.0
2018-02-27 12:40:00,106.58,106.72,106.48,106.65,9268.0,95.9096,96.0356,95.8196,95.9726,9268.0
2018-02-27 12:50:00,106.68,107.1,106.68,107.08,11196.0,95.9996,96.3775,95.9996,96.3595,11196.0
2018-02-27 13:00:00,107.09,107.18,106.97,107.11,8861.0,96.3685,96.4495,96.2605,96.3865,8861.0
2018-02-27 13:10:00,107.17,107.27,106.99,107.27,8198.0,96.4405,96.5305,96.2785,96.5305,8198.0
2018-02-27 13:20:00,107.27,107.42,107.22,107.22,8879.0,96.5305,96.6655,96.4855,96.4855,8879.0
2018-02-27 13:30:00,107.27,107.34,107.03,107.16,11350.0,96.5305,96.5935,96.3145,96.4315,11350.0
2018-02-27 13:40:00,107.16,107.2,107.04,107.05,6700.0,96.4315,96.4675,96.3235,96.3325,6700.0
2018-02-27 13:50:00,107.02,107.02,106.74,106.97,13387.0,96.3055,96.3055,96.0536,96.2605,13387.0
2018-02-27 14:00:00,106.94,106.96,106.71,106.87,7600.0,96.2335,96.2515,96.0266,96.1706,7600.0
2018-02-27 14:10:00,106.83,107.0,106.82,106.92,6060.0,96.1346,96.2875,96.1256,96.2155,6060.0
2018-02-27 14:20:00,106.93,107.34,106.93,107.25,24886.0,96.2245,96.5935,96.2245,96.5125,24886.0
2018-02-27 14:30:00,107.29,107.47,107.28,107.33,30340.0,96.5485,96.7105,96.5395,96.5845,30340.0
2018-02-27 14:40:00,107.32,107.39,107.17,107.23,27076.0,96.5755,96.6385,96.4405,96.4945,27076.0
2018-02-27 14:50:00,107.24,107.47,107.2,107.3,18915.0,96.5035,96.7105,96.4675,96.5575,18915.0
2018-02-27 15:00:00,107.28,107.44,107.21,107.24,19406.0,96.5395,96.6835,96.4765,96.5035,19406.0
2018-02-27 15:10:00,107.23,107.42,107.05,107.06,26576.0,96.4945,96.6655,96.3325,96.3415,26576.0
2018-02-27 15:20:00,107.08,107.14,106.92,107.13,29125.0,96.3595,96.4135,96.2155,96.4045,29125.0
2018-02-27 15:30:00,107.15,107.18,106.63,106.89,65592.0,96.4225,96.4495,95.9546,96.1886,65592.0
2018-02-27 15:40:00,106.85,106.96,106.62,106.87,77737.0,96.1526,96.2515,95.9456,96.1706,77737.0
2018-02-27 15:50:00,106.87,106.9,106.58,106.61,72152.0,96.1706,96.1976,95.9096,95.9366,72152.0
2018-02-28 09:30:00,106.72,107.1,106.67,107.0,26233.0,96.0356,96.3775,95.9906,96.2875,26233.0
2018-02-28 09:40:00,107.02,107.35,106.91,107.2,18117.0,96.3055,96.6025,96.2066,96.4675,18117.0
2018-02-28 09:50:00,107.2,107.52,107.2,107.52,14964.0,96.4675,96.7555,96.4675,96.7555,14964.0
2018-02-28 10:00:00,107.54,107.71,107.43,107.43,18850.0,96.7735,96.9265,96.6745,96.6745,18850.0
2018-02-28 10:10:00,107.42,107.48,107.28,107.48,11108.0,96.6655,96.7195,96.5395,96.7195,11108.0
2018-02-28 10:20:00,107.48,107.56,107.3,107.5,9862.0,96.7195,96.7915,96.5575,96.7375,9862.0
2018-02-28 10:30:00,107.48,107.78,107.43,107.72,18153.0,96.7195,96.9894,96.6745,96.9355,18153.0
2018-02-28 10:40:00,107.68,107.68,107.39,107.39,13310.0,96.8995,96.8995,96.6385,96.6385,13310.0
2018-02-28 10:50:00,107.35,107.45,107.04,107.2,11793.0,96.6025,96.6925,96.3235,96.4675,11793.0
2018-02-28 11:00:00,107.17,107.31,107.07,107.07,15009.0,96.4405,96.5665,96.3505,96.3505,15009.0
2018-02-28 11:10:00,107.02,107.08,106.88,106.99,9600.0,96.3055,96.3595,96.1796,96.2785,9600.0
2018-02-28 11:20:00,106.99,107.01,106.76,106.94,7672.0,96.2785,96.2965,96.0716,96.2335,7672.0
2018-02-28 11:30:00,106.98,106.99,106.78,106.78,12520.0,96.2695,96.2785,96.0896,96.0896,12520.0
2018-02-28 11:40:00,106.78,107.04,106.76,106.89,15205.0,96.0896,96.3235,96.0716,96.1886,15205.0
2018-02-28 11:50:00,106.95,107.12,106.82,107.12,11710.0,96.2425,96.3955,96.1256,96.3955,11710.0
2018-02-28 12:00:00,107.19,107.34,107.16,107.34,8216.0,96.4585,96.5935,96.4315,96.5935,8216.0
2018-02-28 12:10:00,107.3,107.33,107.15,107.16,11136.0,96.5575,96.5845,96.4225,96.4315,11136.0
2018-02-28 12:20:00,107.13,107.18,106.97,107.07,18703.0,96.4045,96.4495,96.2605,96.3505,18703.0
2018-02-28 12:30:00,107.05,107.42,107.0,107.38,12911.0,96.3325,96.6655,96.2875,96.6295,12911.0
2018-02-28 12:40:00,107.35,107.54,107.27,107.54,7622.0,96.6025,96.7735,96.5305,96.7735,7622.0
2018-02-28 12:50:00,107.52,107.62,107.49,107.56,10727.0,96.7555,96.8455,96.7285,96.7915,10727.0
2018-02-28 13:00:00,107.55,107.58,107.36,107.36,8428.0,96.7825,96.8095,96.6115,96.6115,8428.0
2018-02-28 13:10:00,107.42,107.5,107.38,107.4,8315.0,96.6655,96.7375,96.6295,96.6475,8315.0
2018-02-28 13:20:00,107.38,107.53,107.34,107.52,9571.0,96.6295,96.7645,96.5935,96.7555,9571.0
2018-02-28 13:30:00,107.53,107.62,107.49,107.5,17023.0,96.7645,96.8455,96.7285,96.7375,17023.0
2018-02-28 13:40:00,107.53,107.58,107.44,107.44,8567.0,96.7645,96.8095,96.6835,96.6835,8567.0
2018-02-28 13:50:00,107.36,107.61,107.31,107.58,13415.0,96.6115,96.8365,96.5665,96.8095,13415.0
2018-02-28 14:00:00,107.63,107.74,107.54,107.58,9950.0,96.8545,96.9535,96.7735,96.8095,9950.0
2018-02-28 14:10:00,107.56,107.62,107.47,107.56,8523.0,96.7915,96.8455,96.7105,96.7915,8523.0
2018-02-28 14:20:00,107.55,107.63,107.53,107.6,15250.0,96.7825,96.8545,96.7645,96.8275,15250.0
2018-02-28 14:30:00,107.55,107.55,107.4,107.4,13249.0,96.7825,96.7825,96.6475,96.6475,13249.0
2018-02-28 14:40:00,107.4,107.47,107.24,107.24,32230.0,96.6475,96.7105,96.5035,96.5035,32230.0
2018-02-28 14:50:00,107.21,107.21,106.82,106.82,7844.0,96.4765,96.4765,96.1256,96.1256,7844.0
2018-02-28 15:00:00,106.87,107.0,106.8,106.98,16465.0,96.1706,96.2875,96.1076,96.2695,16465.0
2018-02-28 15:10:00,107.0,107.15,106.89,106.93,12400.0,96.2875,96.4225,96.1886,96.2245,12400.0
2018-02-28 15:20:00,106.88,106.93,106.69,106.86,14339.0,96.1796,96.2245,96.0086,96.1616,14339.0
2018-02-28 15:30:00,106.89,107.01,106.8,107.0,21173.0,96.1886,96.2965,96.1076,96.2875,21173.0
2018-02-28 15:40:00,107.0,107.0,106.5,106.52,49277.0,96.2875,96.2875,95.8376,95.8556,49277.0
2018-02-28 15:50:00,106.51,106.53,106.17,106.17,77754.0,95.8466,95.8646,95.5406,95.5406,77754.0
2018-03-01 09:30:00,107.17,107.17,106.27,106.61,23171.0,96.4405,96.4405,95.6306,95.9366,23171.0
2018-03-01 09:40:00,106.74,106.74,106.32,106.36,16851.0,96.0536,96.0536,95.6756,95.7116,16851.0
2018-03-01 09:50:00,106.39,106.46,106.06,106.37,18100.0,95.7386,95.8016,95.4416,95.7206,18100.0
2018-03-01 10:00:00,106.31,106.93,106.24,106.92,16405.0,95.6666,96.2245,95.6036,96.2155,16405.0
2018-03-01 10:10:00,106.91,107.18,106.77,106.98,18312.0,96.2066,96.4495,96.0806,96.2695,18312.0
2018-03-01 10:20:00,106.93,106.93,106.67,106.9,6202.0,96.2245,96.2245,95.9906,96.1976,6202.0
2018-03-01 10:30:00,106.98,107.53,106.86,107.18,9747.0,96.2695,96.7645,96.1616,96.4495,9747.0
2018-03-01 10:40:00,107.17,107.24,106.92,106.98,8051.0,96.4405,96.5035,96.2155,96.2695,8051.0
2018-03-01 10:50:00,107.01,107.01,106.53,106.53,11214.0,96.2965,96.2965,95.8646,95.8646,11214.0
2018-03-01 11:00:00,106.52,106.98,106.49,106.98,14088.0,95.8556,96.2695,95.8286,96.2695,14088.0
2018-03-01 11:10:00,106.94,107.05,106.7,107.05,12254.0,96.2335,96.3325,96.0176,96.3325,12254.0
2018-03-01 11:20:00,107.08,107.12,106.66,106.72,8993.0,96.3595,96.3955,95.9816,96.0356,8993.0
2018-03-01 11:30:00,106.75,106.88,106.62,106.79,6359.0,96.0626,96.1796,95.9456,96.0986,6359.0
2018-03-01 11:40:00,106.84,107.02,106.78,106.89,6867.0,96.1436,96.3055,96.0896,96.1886,6867.0
2018-03-01 11:50:00,106.85,107.09,106.81,106.99,7906.0,96.1526,96.3685,96.1166,96.2785,7906.0
2018-03-01 12:00:00,107.01,107.01,106.44,106.55,9481.0,96.2965,96.2965,95.7836,95.8826,9481.0
2018-03-01 12:10:00,106.6,106.65,106.33,106.38,7612.0,95.9276,95.9726,95.6846,95.7296,7612.0
2018-03-01 12:20:00,106.32,106.32,106.05,106.25,10230.0,95.6756,95.6756,95.4327,95.6126,10230.0
2018-03-01 12:30:00,106.16,106.27,106.04,106.23,8016.0,95.5316,95.6306,95.4237,95.5946,8016.0
2018-03-01 12:40:00,106.2,106.4,106.11,106.36,6960.0,95.5676,95.7476,95.4866,95.7116,6960.0
2018-03-01 12:50:00,106.4,106.41,106.0,106.02,10443.0,95.7476,95.7566,95.3877,95.4057,10443.0
2018-03-01 13:00:00,106.0,106.04,105.33,105.7,187947.0,95.3877,95.4237,94.7847,95.1177,187947.0
2018-03-01 13:10:00,105.7,106.05,105.64,105.92,23471.0,95.1177,95.4327,95.0637,95.3157,23471.0
2018-03-01 13:20:00,105.92,106.29,105.88,106.13,11338.0,95.3157,95.6486,95.2797,95.5046,11338.0
2018-03-01 13:30:00,106.09,106.15,105.92,105.98,10265.0,95.4686,95.5226,95.3157,95.3697,10265.0
2018-03-01 13:40:00,105.97,106.02,105.75,105.89,14634.0,95.3607,95.4057,95.1627,95.2887,14634.0
2018-03-01 13:50:00,105.92,106.04,105.76,105.79,12690.0,95.3157,95.4237,95.1717,95.1987,12690.0
2018-03-01 14:00:00,105.79,105.88,105.51,105.69,36388.0,95.1987,95.2797,94.9467,95.1087,36388.0
2018-03-01 14:10:00,105.69,105.77,105.25,105.77,57646.0,95.1087,95.1807,94.7127,95.1807,57646.0
2018-03-01 14:20:00,105.78,106.07,105.7,106.07,44875.0,95.1897,95.4506,95.1177,95.4506,44875.0
2018-03-01 14:30:00,106.05,106.06,105.73,105.83,24852.0,95.4327,95.4416,95.1447,95.2347,24852.0
2018-03-01 14:40:00,105.73,106.11,105.73,105.9,17792.0,95.1447,95.4866,95.1447,95.2977,17792.0
2018-03-01 14:50:00,105.91,106.06,105.76,106.01,22146.0,95.3067,95.4416,95.1717,95.3967,22146.0
2018-03-01 15:00:00,105.99,106.21,105.8,106.19,15076.0,95.3787,95.5766,95.2077,95.5586,15076.0
2018-03-01 15:10:00,106.18,106.54,106.07,106.47,14667.0,95.5496,95.8736,95.4506,95.8106,14667.0
2018-03-01 15:20:00,106.57,106.65,106.26,106.31,16480.0,95.9006,95.9726,95.6216,95.6666,16480.0
2018-03-01 15:30:00,106.28,106.4,105.96,106.04,22501.0,95.6396,95.7476,95.3517,95.4237,22501.0
2018-03-01 15:40:00,105.99,106.31,105.9,106.19,51250.0,95.3787,95.6666,95.2977,95.5586,51250.0
2018-03-01 15:50:00,106.22,106.63,106.18,106.33,188220.0,95.5856,95.9546,95.5496,95.6846,188220.0
2018-03-02 09:30:00,105.67,106.29,105.53,105.91,16046.0,95.0907,95.6486,94.9647,95.3067,16046.0
2018-03-02 09:40:00,105.77,106.02,105.32,105.62,25267.0,95.1807,95.4057,94.7757,95.0457,25267.0
2018-03-02 09:50:00,105.68,105.86,105.59,105.82,23628.0,95.0997,95.2617,95.0187,95.2257,23628.0
2018-03-02 10:00:00,105.89,105.89,105.43,105.54,23072.0,95.2887,95.2887,94.8747,94.9737,23072.0
2018-03-02 10:10:00,105.5,105.68,105.3,105.49,20231.0,94.9377,95.0997,94.7577,94.9287,20231.0
2018-03-02 10:20:00,105.48,105.79,105.4,105.62,10833.0,94.9197,95.1987,94.8477,95.0457,10833.0
2018-03-02 10:30:00,105.56,105.79,105.52,105.65,16744.0,94.9917,95.1987,94.9557,95.0727,16744.0
2018-03-02 10:40:00,105.69,105.92,105.69,105.7,8004.0,95.1087,95.3157,95.1087,95.1177,8004.0
2018-03-02 10:50:00,105.78,105.9,105.58,105.63,15015.0,95.1897,95.2977,95.0097,95.0547,15015.0
2018-03-02 11:00:00,105.59,105.7,105.41,105.58,7887.0,95.0187,95.1177,94.8567,95.0097,7887.0
2018-03-02 11:10:00,105.54,105.81,105.53,105.59,9900.0,94.9737,95.2167,94.9647,95.0187,9900.0
2018-03-02 11:20:00,105.57,106.1,105.53,106.06,9050.0,95.0007,95.4776,94.9647,95.4416,9050.0
2018-03-02 11:30:00,106.02,106.14,105.91,106.11,8799.0,95.4057,95.5136,95.3067,95.4866,8799.0
2018-03-02 11:40:00,106.15,106.36,106.14,106.33,9770.0,95.5226,95.7116,95.5136,95.6846,9770.0
2018-03-02 11:50:00,106.36,106.51,106.31,106.47,9128.0,95.7116,95.8466,95.6666,95.8106,9128.0
2018-03-02 12:00:00,106.46,106.61,106.25,106.28,17254.0,95.8016,95.9366,95.6126,95.6396,17254.0
2018-03-02 12:10:00,106.28,106.31,106.07,106.2,17050.0,95.6396,95.6666,95.4506,95.5676,17050.0
2018-03-02 12:20:00,106.28,106.38,106.12,106.29,12489.0,95.6396,95.7296,95.4956,95.6486,12489.0
2018-03-02 12:30:00,106.33,106.34,106.14,106.21,7249.0,95.6846,95.6936,95.5136,95.5766,7249.0
2018-03-02 12:40:00,106.19,106.42,106.19,106.34,13998.0,95.5586,95.7656,95.5586,95.6936,13998.0
2018-03-02 12:50:00,106.4,106.46,106.3,106.42,6916.0,95.7476,95.8016,95.6576,95.7656,6916.0
2018-03-02 13:00:00,106.37,106.43,106.29,106.38,8829.0,95.7206,95.7746,95.6486,95.7296,8829.0
2018-03-02 13:10:00,106.37,106.37,106.02,106.14,11857.0,95.7206,95.7206,95.4057,95.5136,11857.0
2018-03-02 13:20:00,106.18,106.18,105.89,105.93,6693.0,95.5496,95.5496,95.2887,95.3247,6693.0
2018-03-02 13:30:00,105.93,106.01,105.79,105.87,5595.0,95.3247,95.3967,95.1987,95.2707,5595.0
2018-03-02 13:40:00,105.97,106.07,105.89,106.05,9080.0,95.3607,95.4506,95.2887,95.4327,9080.0
2018-03-02 13:50:00,106.05,106.05,105.74,105.76,7542.0,95.4327,95.4327,95.1537,95.1717,7542.0
2018-03-02 14:00:00,105.81,106.02,105.75,105.93,10200.0,95.2167,95.4057,95.1627,95.3247,10200.0
2018-03-02 14:10:00,105.93,106.04,105.88,105.89,11887.0,95.3247,95.4237,95.2797,95.2887,11887.0
2018-03-02 14:20:00,105.86,105.88,105.76,105.8,9490.0,95.2617,95.2797,95.1717,95.2077,9490.0
2018-03-02 14:30:00,105.86,106.06,105.77,106.06,10256.0,95.2617,95.4416,95.1807,95.4416,10256.0
2018-03-02 14:40:00,106.17,106.24,106.04,106.19,9890.0,95.5406,95.6036,95.4237,95.5586,9890.0
2018-03-02 14:50:00,106.16,106.25,105.94,105.94,9749.0,95.5316,95.6126,95.3337,95.3337,9749.0
2018-03-02 15:00:00,105.91,105.98,105.76,105.98,22187.0,95.3067,95.3697,95.1717,95.3697,22187.0
2018-03-02 15:10:00,105.99,106.06,105.87,105.98,17231.0,95.3787,95.4416,95.2707,95.3697,17231.0
2018-03-02 15:20:00,106.0,106.02,105.87,105.93,19124.0,95.3877,95.4057,95.2707,95.3247,19124.0
2018-03-02 15:30:00,105.91,106.36,105.9,106.35,16414.0,95.3067,95.7116,95.2977,95.7026,16414.0
2018-03-02 15:40:00,106.38,106.4,105.97,106.11,36525.0,95.7296,95.7476,95.3607,95.4866,36525.0
2018-03-02 15:50:00,106.14,106.38,106.13,106.25,79082.0,95.5136,95.7296,95.5046,95.6126,79082.0
2018-03-05 09:30:00,106.09,106.5,105.59,106.17,30835.0,95.4686,95.8376,95.0187,95.5406,30835.0
2018-03-05 09:40:00,106.25,106.6,106.16,106.16,10790.0,95.6126,95.9276,95.5316,95.5316,10790.0
2018-03-05 09:50:00,106.17,106.58,106.16,106.46,5922.0,95.5406,95.9096,95.5316,95.8016,5922.0
2018-03-05 10:00:00,106.55,106.56,106.24,106.33,8813.0,95.8826,95.8916,95.6036,95.6846,8813.0
2018-03-05 10:10:00,106.32,106.59,106.14,106.59,21214.0,95.6756,95.9186,95.5136,95.9186,21214.0
2018-03-05 10:20:00,106.52,106.77,106.52,106.77,3810.0,95.8556,96.0806,95.8556,96.0806,3810.0
2018-03-05 10:30:00,106.79,106.87,106.69,106.79,14352.0,96.0986,96.1706,96.0086,96.0986,14352.0
2018-03-05 10:40:00,106.74,107.03,106.63,107.0,10796.0,96.0536,96.3145,95.9546,96.2875,10796.0
2018-03-05 10:50:00,107.04,107.27,106.94,107.27,16348.0,96.3235,96.5305,96.2335,96.5305,16348.0
2018-03-05 11:00:00,107.24,107.66,107.23,107.58,26141.0,96.5035,96.8815,96.4945,96.8095,26141.0
2018-03-05 11:10:00,107.49,107.49,107.09,107.25,15512.0,96.7285,96.7285,96.3685,96.5125,15512.0
2018-03-05 11:20:00,107.25,107.46,107.23,107.35,12011.0,96.5125,96.7015,96.4945,96.6025,12011.0
2018-03-05 11:30:00,107.35,107.66,107.31,107.66,14224.0,96.6025,96.8815,96.5665,96.8815,14224.0
2018-03-05 11:40:00,107.6,107.75,107.58,107.61,13291.0,96.8275,96.9625,96.8095,96.8365,13291.0
2018-03-05 11:50:00,107.62,107.71,107.45,107.57,12025.0,96.8455,96.9265,96.6925,96.8005,12025.0
2018-03-05 12:00:00,107.62,107.63,107.48,107.52,12575.0,96.8455,96.8545,96.7195,96.7555,12575.0
2018-03-05 12:10:00,107.54,107.74,107.54,107.74,15487.0,96.7735,96.9535,96.7735,96.9535,15487.0
2018-03-05 12:20:00,107.71,107.76,107.6,107.68,25401.0,96.9265,96.9715,96.8275,96.8995,25401.0
2018-03-05 12:30:00,107.7,107.91,107.6,107.91,33280.0,96.9175,97.1064,96.8275,97.1064,33280.0
2018-03-05 12:40:00,107.91,107.95,107.57,107.57,12359.0,97.1064,97.1424,96.8005,96.8005,12359.0
2018-03-05 12:50:00,107.55,107.59,107.4,107.57,9854.0,96.7825,96.8185,96.6475,96.8005,9854.0
2018-03-05 13:00:00,107.54,107.71,107.51,107.52,11400.0,96.7735,96.9265,96.7465,96.7555,11400.0
2018-03-05 13:10:00,107.52,107.7,107.5,107.52,13390.0,96.7555,96.9175,96.7375,96.7555,13390.0
2018-03-05 13:20:00,107.55,107.63,107.5,107.54,21296.0,96.7825,96.8545,96.7375,96.7735,21296.0
2018-03-05 13:30:00,107.53,107.61,107.42,107.61,14575.0,96.7645,96.8365,96.6655,96.8365,14575.0
2018-03-05 13:40:00,107.62,107.69,107.39,107.52,12300.0,96.8455,96.9085,96.6385,96.7555,12300.0
2018-03-05 13:50:00,107.52,107.59,107.48,107.53,9275.0,96.7555,96.8185,96.7195,96.7645,9275.0
2018-03-05 14:00:00,107.59,107.62,107.44,107.59,11985.0,96.8185,96.8455,96.6835,96.8185,11985.0
2018-03-05 14:10:00,107.56,107.56,107.28,107.3,15844.0,96.7915,96.7915,96.5395,96.5575,15844.0
2018-03-05 14:20:00,107.32,107.5,107.31,107.45,14003.0,96.5755,96.7375,96.5665,96.6925,14003.0
2018-03-05 14:30:00,107.45,107.58,107.4,107.55,11653.0,96.6925,96.8095,96.6475,96.7825,11653.0
2018-03-05 14:40:00,107.53,107.59,107.5,107.57,14289.0,96.7645,96.8185,96.7375,96.8005,14289.0
2018-03-05 14:50:00,107.57,107.57,107.44,107.47,12767.0,96.8005,96.8005,96.6835,96.7105,12767.0
2018-03-05 15:00:00,107.48,107.71,107.44,107.56,46938.0,96.7195,96.9265,96.6835,96.7915,46938.0
2018-03-05 15:10:00,107.56,107.63,107.43,107.52,20047.0,96.7915,96.8545,96.6745,96.7555,20047.0
2018-03-05 15:20:00,107.51,107.55,107.35,107.37,17485.0,96.7465,96.7825,96.6025,96.6205,17485.0
2018-03-05 15:30:00,107.39,107.39,107.21,107.3,28898.0,96.6385,96.6385,96.4765,96.5575,28898.0
2018-03-05 15:40:00,107.32,107.51,107.23,107.24,34742.0,96.5755,96.7465,96.4945,96.5035,34742.0
2018-03-05 15:50:00,107.22,107.38,107.18,107.25,82472.0,96.4855,96.6295,96.4495,96.5125,82472.0
2018-03-06 09:30:00,107.59,107.77,107.37,107.48,30834.0,96.8185,96.9804,96.6205,96.7195,30834.0
2018-03-06 09:40:00,107.48,107.62,107.32,107.59,14341.0,96.7195,96.8455,96.5755,96.8185,14341.0
2018-03-06 09:50:00,107.62,107.75,107.44,107.52,10226.0,96.8455,96.9625,96.6835,96.7555,10226.0
2018-03-06 10:00:00,107.5,107.95,107.48,107.75,24832.0,96.7375,97.1424,96.7195,96.9625,24832.0
2018-03-06 10:10:00,107.73,107.77,107.56,107.6,8253.0,96.9445,96.9804,96.7915,96.8275,8253.0
2018-03-06 10:20:00,107.6,107.64,107.55,107.61,7014.0,96.8275,96.8635,96.7825,96.8365,7014.0
2018-03-06 10:30:00,107.61,107.78,107.47,107.78,11107.0,96.8365,96.9894,96.7105,96.9894,11107.0
2018-03-06 10:40:00,107.76,107.93,107.69,107.81,25689.0,96.9715,97.1244,96.9085,97.0164,25689.0
2018-03-06 10:50:00,107.78,107.85,107.52,107.63,17064.0,96.9894,97.0524,96.7555,96.8545,17064.0
2018-03-06 11:00:00,107.63,107.91,107.55,107.91,18775.0,96.8545,97.1064,96.7825,97.1064,18775.0
2018-03-06 11:10:00,107.96,108.27,107.86,108.24,13838.0,97.1514,97.4304,97.0614,97.4034,13838.0
2018-03-06 11:20:00,108.22,108.26,108.12,108.17,18602.0,97.3854,97.4214,97.2954,97.3404,18602.0
2018-03-06 11:30:00,108.16,108.23,107.95,107.95,8721.0,97.3314,97.3944,97.1424,97.1424,8721.0
2018-03-06 11:40:00,107.98,108.25,107.94,108.25,12499.0,97.1694,97.4124,97.1334,97.4124,12499.0
2018-03-06 11:50:00,108.29,108.39,108.21,108.37,8160.0,97.4484,97.5384,97.3764,97.5204,8160.0
2018-03-06 12:00:00,108.39,108.53,108.35,108.51,9202.0,97.5384,97.6644,97.5024,97.6464,9202.0
2018-03-06 12:10:00,108.51,108.6,108.5,108.51,10431.0,97.6464,97.7274,97.6374,97.6464,10431.0
2018-03-06 12:20:00,108.51,108.51,108.29,108.47,7282.0,97.6464,97.6464,97.4484,97.6104,7282.0
2018-03-06 12:30:00,108.4,108.44,108.38,108.43,5370.0,97.5474,97.5834,97.5294,97.5744,5370.0
2018-03-06 12:40:00,108.4,108.52,108.39,108.47,8066.0,97.5474,97.6554,97.5384,97.6104,8066.0
2018-03-06 12:50:00,108.48,108.62,108.48,108.62,8323.0,97.6194,97.7454,97.6194,97.7454,8323.0
2018-03-06 13:00:00,108.66,108.75,108.53,108.56,38196.0,97.7813,97.8623,97.6644,97.6914,38196.0
2018-03-06 13:10:00,108.57,108.6,108.48,108.54,5167.0,97.7004,97.7274,97.6194,97.6734,5167.0
2018-03-06 13:20:00,108.53,108.61,108.5,108.59,6660.0,97.6644,97.7364,97.6374,97.7184,6660.0
2018-03-06 13:30:00,108.59,108.68,108.52,108.68,40441.0,97.7184,97.7993,97.6554,97.7993,40441.0
2018-03-06 13:40:00,108.66,108.74,108.42,108.43,7892.0,97.7813,97.8533,97.5654,97.5744,7892.0
2018-03-06 13:50:00,108.43,108.47,108.15,108.15,8849.0,97.5744,97.6104,97.3224,97.3224,8849.0
2018-03-06 14:00:00,108.18,108.28,108.02,108.17,8952.0,97.3494,97.4394,97.2054,97.3404,8952.0
2018-03-06 14:10:00,108.17,108.2,108.09,108.18,11147.0,97.3404,97.3674,97.2684,97.3494,11147.0
2018-03-06 14:20:00,108.2,108.28,107.97,107.97,13179.0,97.3674,97.4394,97.1604,97.1604,13179.0
2018-03-06 14:30:00,107.96,108.28,107.95,108.18,15683.0,97.1514,97.4394,97.1424,97.3494,15683.0
2018-03-06 14:40:00,108.18,108.18,107.94,108.09,15143.0,97.3494,97.3494,97.1334,97.2684,15143.0
2018-03-06 14:50:00,108.1,108.3,108.05,108.21,12656.0,97.2774,97.4574,97.2324,97.3764,12656.0
2018-03-06 15:00:00,108.22,108.25,108.1,108.21,9398.0,97.3854,97.4124,97.2774,97.3764,9398.0
2018-03-06 15:10:00,108.2,108.27,108.13,108.21,8385.0,97.3674,97.4304,97.3044,97.3764,8385.0
2018-03-06 15:20:00,108.23,108.32,108.18,108.28,17450.0,97.3944,97.4754,97.3494,97.4394,17450.0
2018-03-06 15:30:00,108.29,108.32,108.14,108.15,15145.0,97.4484,97.4754,97.3134,97.3224,15145.0
2018-03-06 15:40:00,108.15,108.24,108.09,108.2,27814.0,97.3224,97.4034,97.2684,97.3674,27814.0
2018-03-06 15:50:00,108.22,108.4,108.19,108.36,126325.0,97.3854,97.5474,97.3584,97.5114,126325.0
2018-03-07 09:30:00,107.57,108.58,107.57,108.53,18394.0,96.8005,97.7094,96.8005,97.6644,18394.0
2018-03-07 09:40:00,108.52,108.52,108.16,108.22,7476.0,97.6554,97.6554,97.3314,97.3854,7476.0
2018-03-07 09:50:00,108.21,108.33,107.93,108.22,9887.0,97.3764,97.4844,97.1244,97.3854,9887.0
2018-03-07 10:00:00,108.22,108.49,108.17,108.43,6709.0,97.3854,97.6284,97.3404,97.5744,6709.0
2018-03-07 10:10:00,108.41,108.5,108.38,108.49,5446.0,97.5564,97.6374,97.5294,97.6284,5446.0
2018-03-07 10:20:00,108.48,108.64,108.45,108.6,10304.0,97.6194,97.7633,97.5924,97.7274,10304.0
2018-03-07 10:30:00,108.58,108.64,108.45,108.5,14317.0,97.7094,97.7633,97.5924,97.6374,14317.0
2018-03-07 10:40:00,108.51,108.6,108.42,108.49,16438.0,97.6464,97.7274,97.5654,97.6284,16438.0
2018-03-07 10:50:00,108.49,108.52,108.38,108.52,12542.0,97.6284,97.6554,97.5294,97.6554,12542.0
2018-03-07 11:00:00,108.49,108.59,108.45,108.54,11132.0,97.6284,97.7184,97.5924,97.6734,11132.0
2018-03-07 11:10:00,108.48,108.52,108.4,108.46,6950.0,97.6194,97.6554,97.5474,97.6014,6950.0
2018-03-07 11:20:00,108.45,108.6,108.44,108.59,4581.0,97.5924,97.7274,97.5834,97.7184,4581.0
2018-03-07 11:30:00,108.59,108.85,108.59,108.85,6394.0,97.7184,97.9523,97.7184,97.9523,6394.0
2018-03-07 11:40:00,108.85,109.08,108.83,109.04,13053.0,97.9523,98.1593,97.9343,98.1233,13053.0
2018-03-07 11:50:00,109.0,109.06,108.77,108.77,10007.0,98.0873,98.1413,97.8803,97.8803,10007.0
2018-03-07 12:00:00,108.79,108.82,108.65,108.76,7128.0,97.8983,97.9253,97.7723,97.8713,7128.0
2018-03-07 12:10:00,108.72,108.84,108.63,108.75,8547.0,97.8353,97.9433,97.7543,97.8623,8547.0
2018-03-07 12:20:00,108.73,108.79,108.67,108.76,7296.0,97.8443,97.8983,97.7903,97.8713,7296.0
2018-03-07 12:30:00,108.77,108.79,108.69,108.79,4600.0,97.8803,97.8983,97.8083,97.8983,4600.0
2018-03-07 12:40:00,108.75,108.94,108.72,108.83,22448.0,97.8623,98.0333,97.8353,97.9343,22448.0
2018-03-07 12:50:00,108.78,108.88,108.78,108.83,6833.0,97.8893,97.9793,97.8893,97.9343,6833.0
2018-03-07 13:00:00,108.82,108.86,108.54,108.61,6700.0,97.9253,97.9613,97.6734,97.7364,6700.0
2018-03-07 13:10:00,108.58,108.8,108.57,108.76,7471.0,97.7094,97.9073,97.7004,97.8713,7471.0
2018-03-07 13:20:00,108.74,108.84,108.71,108.83,9464.0,97.8533,97.9433,97.8263,97.9343,9464.0
2018-03-07 13:30:00,108.84,108.87,108.76,108.81,9974.0,97.9433,97.9703,97.8713,97.9163,9974.0
2018-03-07 13:40:00,108.8,108.92,108.76,108.92,8643.0,97.9073,98.0153,97.8713,98.0153,8643.0
2018-03-07 13:50:00,108.95,109.08,108.95,109.04,8222.0,98.0423,98.1593,98.0423,98.1233,8222.0
2018-03-07 14:00:00,108.97,109.06,108.88,108.93,9476.0,98.0603,98.1413,97.9793,98.0243,9476.0
2018-03-07 14:10:00,108.96,109.1,108.96,108.98,8600.0,98.0513,98.1773,98.0513,98.0693,8600.0
2018-03-07 14:20:00,108.97,109.07,108.94,108.96,8817.0,98.0603,98.1503,98.0333,98.0513,8817.0
2018-03-07 14:30:00,108.97,109.06,108.93,109.06,7155.0,98.0603,98.1413,98.0243,98.1413,7155.0
2018-03-07 14:40:00,109.05,109.08,108.96,109.02,10165.0,98.1323,98.1593,98.0513,98.1053,10165.0
2018-03-07 14:50:00,109.02,109.09,108.82,108.9,9866.0,98.1053,98.1683,97.9253,97.9973,9866.0
2018-03-07 15:00:00,108.91,109.1,108.84,109.03,11837.0,98.0063,98.1773,97.9433,98.1143,11837.0
2018-03-07 15:10:00,109.02,109.08,108.91,108.93,9453.0,98.1053,98.1593,98.0063,98.0243,9453.0
2018-03-07 15:20:00,108.91,109.03,108.84,109.02,127364.0,98.0063,98.1143,97.9433,98.1053,127364.0
2018-03-07 15:30:00,109.03,109.18,109.01,109.07,19897.0,98.1143,98.2493,98.0963,98.1503,19897.0
2018-03-07 15:40:00,109.06,109.1,108.94,108.94,48579.0,98.1413,98.1773,98.0333,98.0333,48579.0
2018-03-07 15:50:00,108.94,108.95,108.68,108.84,99757.0,98.0333,98.0423,97.7993,97.9433,99757.0
2018-03-08 09:30:00,109.2,109.23,108.62,108.62,14298.0,98.2673,98.2943,97.7454,97.7454,14298.0
2018-03-08 09:40:00,108.65,108.85,108.52,108.52,37001.0,97.7723,97.9523,97.6554,97.6554,37001.0
2018-03-08 09:50:00,108.54,108.77,108.51,108.56,13643.0,97.6734,97.8803,97.6464,97.6914,13643.0
2018-03-08 10:00:00,108.58,108.59,108.36,108.46,10866.0,97.7094,97.7184,97.5114,97.6014,10866.0
2018-03-08 10:10:00,108.46,108.66,108.43,108.44,7972.0,97.6014,97.7813,97.5744,97.5834,7972.0
2018-03-08 10:20:00,108.46,108.55,108.21,108.21,6458.0,97.6014,97.6824,97.3764,97.3764,6458.0
2018-03-08 10:30:00,108.26,108.33,108.11,108.13,8480.0,97.4214,97.4844,97.2864,97.3044,8480.0
2018-03-08 10:40:00,108.11,108.18,108.06,108.09,10313.0,97.2864,97.3494,97.2414,97.2684,10313.0
2018-03-08 10:50:00,108.06,108.16,107.9,107.9,9905.0,97.2414,97.3314,97.0974,97.0974,9905.0
2018-03-08 11:00:00,107.92,107.93,107.73,107.76,21128.0,97.1154,97.1244,96.9445,96.9715,21128.0
2018-03-08 11:10:00,107.77,107.93,107.76,107.76,16969.0,96.9804,97.1244,96.9715,96.9715,16969.0
2018-03-08 11:20:00,107.77,107.82,107.66,107.69,14635.0,96.9804,97.0254,96.8815,96.9085,14635.0
2018-03-08 11:30:00,107.71,108.01,107.61,108.01,29152.0,96.9265,97.1964,96.8365,97.1964,29152.0
2018-03-08 11:40:00,107.99,108.22,107.91,108.22,15474.0,97.1784,97.3854,97.1064,97.3854,15474.0
2018-03-08 11:50:00,108.19,108.25,108.04,108.18,15456.0,97.3584,97.4124,97.2234,97.3494,15456.0
2018-03-08 12:00:00,108.2,108.2,108.0,108.0,6809.0,97.3674,97.3674,97.1874,97.1874,6809.0
2018-03-08 12:10:00,107.99,108.03,107.92,107.99,15761.0,97.1784,97.2144,97.1154,97.1784,15761.0
2018-03-08 12:20:00,108.03,108.15,107.93,108.05,23826.0,97.2144,97.3224,97.1244,97.2324,23826.0
2018-03-08 12:30:00,108.04,108.11,107.91,108.0,6003.0,97.2234,97.2864,97.1064,97.1874,6003.0
2018-03-08 12:40:00,107.99,108.06,107.94,107.97,9500.0,97.1784,97.2414,97.1334,97.1604,9500.0
2018-03-08 12:50:00,107.98,108.01,107.87,107.95,6299.0,97.1694,97.1964,97.0704,97.1424,6299.0
2018-03-08 13:00:00,108.0,108.0,107.87,107.91,11384.0,97.1874,97.1874,97.0704,97.1064,11384.0
2018-03-08 13:10:00,107.92,107.97,107.87,107.93,5257.0,97.1154,97.1604,97.0704,97.1244,5257.0
2018-03-08 13:20:00,107.95,107.98,107.7,107.75,9294.0,97.1424,97.1694,96.9175,96.9625,9294.0
2018-03-08 13:30:00,107.75,107.85,107.7,107.7,7985.0,96.9625,97.0524,96.9175,96.9175,7985.0
2018-03-08 13:40:00,107.71,107.79,107.63,107.79,3125.0,96.9265,96.9984,96.8545,96.9984,3125.0
2018-03-08 13:50:00,107.76,107.83,107.62,107.68,17650.0,96.9715,97.0344,96.8455,96.8995,17650.0
2018-03-08 14:00:00,107.74,107.8,107.69,107.69,7283.0,96.9535,97.0074,96.9085,96.9085,7283.0
2018-03-08 14:10:00,107.69,107.69,107.49,107.49,14702.0,96.9085,96.9085,96.7285,96.7285,14702.0
2018-03-08 14:20:00,107.5,107.62,107.42,107.42,11505.0,96.7375,96.8455,96.6655,96.6655,11505.0
2018-03-08 14:30:00,107.43,107.74,107.37,107.74,7504.0,96.6745,96.9535,96.6205,96.9535,7504.0
2018-03-08 14:40:00,107.75,107.95,107.69,107.92,8409.0,96.9625,97.1424,96.9085,97.1154,8409.0
2018-03-08 14:50:00,107.93,108.0,107.92,108.0,15964.0,97.1244,97.1874,97.1154,97.1874,15964.0
2018-03-08 15:00:00,108.0,108.22,108.0,108.13,9918.0,97.1874,97.3854,97.1874,97.3044,9918.0
2018-03-08 15:10:00,108.12,108.16,108.08,108.09,10365.0,97.2954,97.3314,97.2594,97.2684,10365.0
2018-03-08 15:20:00,108.12,108.17,108.03,108.09,7987.0,97.2954,97.3404,97.2144,97.2684,7987.0
2018-03-08 15:30:00,108.06,108.19,107.98,108.12,20507.0,97.2414,97.3584,97.1694,97.2954,20507.0
2018-03-08 15:40:00,108.1,108.21,107.95,108.16,32860.0,97.2774,97.3764,97.1424,97.3314,32860.0
2018-03-08 15:50:00,108.2,108.5,108.18,108.46,107791.0,97.3674,97.6374,97.3494,97.6014,107791.0
2018-03-09 09:30:00,108.5,108.8,108.23,108.52,69351.0,97.6374,97.9073,97.3944,97.6554,69351.0
2018-03-09 09:40:00,108.5,108.83,108.5,108.74,6128.0,97.6374,97.9343,97.6374,97.8533,6128.0
2018-03-09 09:50:00,108.77,109.07,108.77,109.07,10533.0,97.8803,98.1503,97.8803,98.1503,10533.0
2018-03-09 10:00:00,109.07,109.34,108.99,109.3,18043.0,98.1503,98.3933,98.0783,98.3573,18043.0
2018-03-09 10:10:00,109.3,109.44,109.3,109.37,18635.0,98.3573,98.4833,98.3573,98.4203,18635.0
2018-03-09 10:20:00,109.4,109.45,109.06,109.23,16408.0,98.4473,98.4923,98.1413,98.2943,16408.0
2018-03-09 10:30:00,109.3,109.3,109.19,109.28,12381.0,98.3573,98.3573,98.2583,98.3393,12381.0
2018-03-09 10:40:00,109.28,109.44,109.23,109.42,36495.0,98.3393,98.4833,98.2943,98.4653,36495.0
2018-03-09 10:50:00,109.44,109.49,109.29,109.37,8961.0,98.4833,98.5282,98.3483,98.4203,8961.0
2018-03-09 11:00:00,109.38,109.4,109.11,109.19,9850.0,98.4293,98.4473,98.1863,98.2583,9850.0
2018-03-09 11:10:00,109.17,109.25,109.05,109.05,17034.0,98.2403,98.3123,98.1323,98.1323,17034.0
2018-03-09 11:20:00,109.04,109.09,108.96,109.08,9928.0,98.1233,98.1683,98.0513,98.1593,9928.0
2018-03-09 11:30:00,109.08,109.1,108.92,108.95,13700.0,98.1593,98.1773,98.0153,98.0423,13700.0
2018-03-09 11:40:00,108.99,109.05,108.9,109.05,19698.0,98.0783,98.1323,97.9973,98.1323,19698.0
2018-03-09 11:50:00,109.05,109.08,109.02,109.06,5645.0,98.1323,98.1593,98.1053,98.1413,5645.0
2018-03-09 12:00:00,109.1,109.14,109.01,109.07,10038.0,98.1773,98.2133,98.0963,98.1503,10038.0
2018-03-09 12:10:00,109.11,109.3,109.09,109.26,9545.0,98.1863,98.3573,98.1683,98.3213,9545.0
2018-03-09 12:20:00,109.26,109.28,108.97,109.06,38727.0,98.3213,98.3393,98.0603,98.1413,38727.0
2018-03-09 12:30:00,109.06,109.18,109.01,109.03,36001.0,98.1413,98.2493,98.0963,98.1143,36001.0
2018-03-09 12:40:00,109.03,109.07,108.7,108.84,104479.0,98.1143,98.1503,97.8173,97.9433,104479.0
2018-03-09 12:50:00,108.81,108.92,108.34,108.92,182240.0,97.9163,98.0153,97.4934,98.0153,182240.0
2018-03-09 13:00:00,108.94,109.09,108.78,109.09,15968.0,98.0333,98.1683,97.8893,98.1683,15968.0
2018-03-09 13:10:00,109.09,109.15,108.95,109.06,16184.0,98.1683,98.2223,98.0423,98.1413,16184.0
2018-03-09 13:20:00,109.04,109.12,108.96,109.04,10555.0,98.1233,98.1953,98.0513,98.1233,10555.0
2018-03-09 13:30:00,109.04,109.06,108.96,108.99,8599.0,98.1233,98.1413,98.0513,98.0783,8599.0
2018-03-09 13:40:00,108.99,109.07,108.88,108.89,12172.0,98.0783,98.1503,97.9793,97.9883,12172.0
2018-03-09 13:50:00,108.93,109.04,108.86,109.04,7993.0,98.0243,98.1233,97.9613,98.1233,7993.0
2018-03-09 14:00:00,109.02,109.02,108.85,108.86,18100.0,98.1053,98.1053,97.9523,97.9613,18100.0
2018-03-09 14:10:00,108.86,108.91,108.77,108.89,19548.0,97.9613,98.0063,97.8803,97.9883,19548.0
2018-03-09 14:20:00,108.87,108.9,108.82,108.88,20372.0,97.9703,97.9973,97.9253,97.9793,20372.0
2018-03-09 14:30:00,108.9,108.9,108.84,108.88,15524.0,97.9973,97.9973,97.9433,97.9793,15524.0
2018-03-09 14:40:00,108.88,108.89,108.81,108.87,16425.0,97.9793,97.9883,97.9163,97.9703,16425.0
2018-03-09 14:50:00,108.88,108.89,108.82,108.84,19651.0,97.9793,97.9883,97.9253,97.9433,19651.0
2018-03-09 15:00:00,108.84,108.87,108.75,108.77,21352.0,97.9433,97.9703,97.8623,97.8803,21352.0
2018-03-09 15:10:00,108.78,108.85,108.78,108.82,10441.0,97.8893,97.9523,97.8893,97.9253,10441.0
2018-03-09 15:20:00,108.83,108.88,108.76,108.83,28367.0,97.9343,97.9793,97.8713,97.9343,28367.0
2018-03-09 15:30:00,108.83,108.86,108.78,108.84,35995.0,97.9343,97.9613,97.8893,97.9433,35995.0
2018-03-09 15:40:00,108.85,108.99,108.79,108.88,71191.0,97.9523,98.0783,97.8983,97.9793,71191.0
2018-03-09 15:50:00,108.85,109.14,108.85,109.05,210989.0,97.9523,98.2133,97.9523,98.1323,210989.0
2018-03-12 09:30:00,109.12,109.37,108.74,109.18,89634.0,98.1953,98.4203,97.8533,98.2493,89634.0
2018-03-12 09:40:00,109.26,109.42,109.07,109.19,18314.0,98.3213,98.4653,98.1503,98.2583,18314.0
2018-03-12 09:50:00,109.21,109.25,108.88,109.01,12977.0,98.2763,98.3123,97.9793,98.0963,12977.0
2018-03-12 10:00:00,109.06,109.1,108.95,108.96,9331.0,98.1413,98.1773,98.0423,98.0513,9331.0
2018-03-12 10:10:00,108.95,108.96,108.53,108.6,17094.0,98.0423,98.0513,97.6644,97.7274,17094.0
2018-03-12 10:20:00,108.62,108.7,108.59,108.68,8810.0,97.7454,97.8173,97.7184,97.7993,8810.0
2018-03-12 10:30:00,108.63,108.73,108.57,108.63,17358.0,97.7543,97.8443,97.7004,97.7543,17358.0
2018-03-12 10:40:00,108.61,108.88,108.61,108.83,9054.0,97.7364,97.9793,97.7364,97.9343,9054.0
2018-03-12 10:50:00,108.88,108.88,108.7,108.81,14380.0,97.9793,97.9793,97.8173,97.9163,14380.0
2018-03-12 11:00:00,108.81,109.08,108.81,108.99,20599.0,97.9163,98.1593,97.9163,98.0783,20599.0
2018-03-12 11:10:00,109.01,109.09,108.99,109.04,15454.0,98.0963,98.1683,98.0783,98.1233,15454.0
2018-03-12 11:20:00,109.05,109.13,108.92,109.09,14409.0,98.1323,98.2043,98.0153,98.1683,14409.0
2018-03-12 11:30:00,109.1,109.12,109.01,109.07,18955.0,98.1773,98.1953,98.0963,98.1503,18955.0
2018-03-12 11:40:00,109.05,109.23,109.05,109.11,18949.0,98.1323,98.2943,98.1323,98.1863,18949.0
2018-03-12 11:50:00,109.11,109.34,109.08,109.33,8172.0,98.1863,98.3933,98.1593,98.3843,8172.0
2018-03-12 12:00:00,109.4,109.42,109.32,109.38,7013.0,98.4473,98.4653,98.3753,98.4293,7013.0
2018-03-12 12:10:00,109.36,109.36,109.16,109.26,10907.0,98.4113,98.4113,98.2313,98.3213,10907.0
2018-03-12 12:20:00,109.25,109.28,109.2,109.28,5330.0,98.3123,98.3393,98.2673,98.3393,5330.0
2018-03-12 12:30:00,109.26,109.28,109.08,109.11,12272.0,98.3213,98.3393,98.1593,98.1863,12272.0
2018-03-12 12:40:00,109.12,109.26,109.12,109.21,12212.0,98.1953,98.3213,98.1953,98.2763,12212.0
2018-03-12 12:50:00,109.22,109.27,109.1,109.1,23640.0,98.2853,98.3303,98.1773,98.1773,23640.0
2018-03-12 13:00:00,109.13,109.15,108.96,109.08,57834.0,98.2043,98.2223,98.0513,98.1593,57834.0
2018-03-12 13:10:00,109.08,109.14,109.01,109.04,13386.0,98.1593,98.2133,98.0963,98.1233,13386.0
2018-03-12 13:20:00,109.08,109.11,109.0,109.07,18222.0,98.1593,98.1863,98.0873,98.1503,18222.0
2018-03-12 13:30:00,109.09,109.09,109.0,109.0,17220.0,98.1683,98.1683,98.0873,98.0873,17220.0
2018-03-12 13:40:00,109.02,109.06,109.0,109.01,15324.0,98.1053,98.1413,98.0873,98.0963,15324.0
2018-03-12 13:50:00,109.01,109.06,109.0,109.01,17287.0,98.0963,98.1413,98.0873,98.0963,17287.0
2018-03-12 14:00:00,109.02,109.06,109.0,109.01,24381.0,98.1053,98.1413,98.0873,98.0963,24381.0
2018-03-12 14:10:00,108.99,108.99,108.81,108.88,9839.0,98.0783,98.0783,97.9163,97.9793,9839.0
2018-03-12 14:20:00,108.96,109.01,108.93,108.94,10906.0,98.0513,98.0963,98.0243,98.0333,10906.0
2018-03-12 14:30:00,108.92,108.96,108.89,108.96,7662.0,98.0153,98.0513,97.9883,98.0513,7662.0
2018-03-12 14:40:00,108.96,109.02,108.93,109.0,10588.0,98.0513,98.1053,98.0243,98.0873,10588.0
2018-03-12 14:50:00,109.01,109.07,108.99,109.03,13507.0,98.0963,98.1503,98.0783,98.1143,13507.0
2018-03-12 15:00:00,109.03,109.08,108.95,109.01,22650.0,98.1143,98.1593,98.0423,98.0963,22650.0
2018-03-12 15:10:00,109.01,109.03,108.97,108.99,13666.0,98.0963,98.1143,98.0603,98.0783,13666.0
2018-03-12 15:20:00,108.99,109.04,108.95,108.97,18721.0,98.0783,98.1233,98.0423,98.0603,18721.0
2018-03-12 15:30:00,108.99,109.02,108.85,108.93,26519.0,98.0783,98.1053,97.9523,98.0243,26519.0
2018-03-12 15:40:00,108.95,109.02,108.91,108.91,46826.0,98.0423,98.1053,98.0063,98.0063,46826.0
2018-03-12 15:50:00,108.9,108.95,108.75,108.78,127437.0,97.9973,98.0423,97.8623,97.8893,127437.0
2018-03-13 09:30:00,109.24,109.28,108.67,108.78,29849.0,98.3033,98.3393,97.7903,97.8893,29849.0
2018-03-13 09:40:00,108.86,109.38,108.86,109.32,20171.0,97.9613,98.4293,97.9613,98.3753,20171.0
2018-03-13 09:50:00,109.33,109.58,109.33,109.53,12703.0,98.3843,98.6092,98.3843,98.5642,12703.0
2018-03-13 10:00:00,109.53,109.85,109.45,109.84,112177.0,98.5642,98.8522,98.4923,98.8432,112177.0
2018-03-13 10:10:00,109.85,110.29,109.85,110.15,60177.0,98.8522,99.2482,98.8522,99.1222,60177.0
2018-03-13 10:20:00,110.17,110.18,109.94,109.98,22328.0,99.1402,99.1492,98.9332,98.9692,22328.0
2018-03-13 10:30:00,110.0,110.0,109.61,109.76,28531.0,98.9872,98.9872,98.6362,98.7712,28531.0
2018-03-13 10:40:00,109.76,109.78,109.7,109.73,21540.0,98.7712,98.7892,98.7172,98.7442,21540.0
2018-03-13 10:50:00,109.7,109.75,109.56,109.73,20542.0,98.7172,98.7622,98.5912,98.7442,20542.0
2018-03-13 11:00:00,109.74,109.74,109.54,109.54,20137.0,98.7532,98.7532,98.5732,98.5732,20137.0
2018-03-13 11:10:00,109.56,109.63,109.51,109.6,18937.0,98.5912,98.6542,98.5462,98.6272,18937.0
2018-03-13 11:20:00,109.6,109.7,109.58,109.65,17723.0,98.6272,98.7172,98.6092,98.6722,17723.0
2018-03-13 11:30:00,109.67,109.76,109.35,109.52,18522.0,98.6902,98.7712,98.4023,98.5552,18522.0
2018-03-13 11:40:00,109.51,109.55,109.34,109.4,14237.0,98.5462,98.5822,98.3933,98.4473,14237.0
2018-03-13 11:50:00,109.39,109.41,109.25,109.31,14988.0,98.4383,98.4563,98.3123,98.3663,14988.0
2018-03-13 12:00:00,109.34,109.4,108.84,108.93,41661.0,98.3933,98.4473,97.9433,98.0243,41661.0
2018-03-13 12:10:00,108.94,109.04,108.91,109.04,14338.0,98.0333,98.1233,98.0063,98.1233,14338.0
2018-03-13 12:20:00,109.07,109.11,108.92,108.97,13427.0,98.1503,98.1863,98.0153,98.0603,13427.0
2018-03-13 12:30:00,108.98,109.14,108.95,109.12,9517.0,98.0693,98.2133,98.0423,98.1953,9517.0
2018-03-13 12:40:00,109.14,109.14,109.01,109.06,17377.0,98.2133,98.2133,98.0963,98.1413,17377.0
2018-03-13 12:50:00,109.08,109.28,109.08,109.23,12651.0,98.1593,98.3393,98.1593,98.2943,12651.0
2018-03-13 13:00:00,109.24,109.3,109.08,109.15,24552.0,98.3033,98.3573,98.1593,98.2223,24552.0
2018-03-13 13:10:00,109.19,109.24,109.14,109.14,9880.0,98.2583,98.3033,98.2133,98.2133,9880.0
2018-03-13 13:20:00,109.16,109.16,108.98,108.98,12663.0,98.2313,98.2313,98.0693,98.0693,12663.0
2018-03-13 13:30:00,109.02,109.07,108.91,109.04,14781.0,98.1053,98.1503,98.0063,98.1233,14781.0
2018-03-13 13:40:00,109.09,109.15,109.01,109.08,11011.0,98.1683,98.2223,98.0963,98.1593,11011.0
2018-03-13 13:50:00,109.08,109.15,109.01,109.05,8235.0,98.1593,98.2223,98.0963,98.1323,8235.0
2018-03-13 14:00:00,109.05,109.14,109.0,109.0,11742.0,98.1323,98.2133,98.0873,98.0873,11742.0
2018-03-13 14:10:00,108.98,109.02,108.81,108.91,11197.0,98.0693,98.1053,97.9163,98.0063,11197.0
2018-03-13 14:20:00,108.9,108.97,108.75,108.82,14369.0,97.9973,98.0603,97.8623,97.9253,14369.0
2018-03-13 14:30:00,108.84,108.99,108.79,108.9,10899.0,97.9433,98.0783,97.8983,97.9973,10899.0
2018-03-13 14:40:00,108.9,108.9,108.73,108.74,12356.0,97.9973,97.9973,97.8443,97.8533,12356.0
2018-03-13 14:50:00,108.72,108.77,108.64,108.73,15739.0,97.8353,97.8803,97.7633,97.8443,15739.0
2018-03-13 15:00:00,108.77,108.92,108.64,108.9,12106.0,97.8803,98.0153,97.7633,97.9973,12106.0
2018-03-13 15:10:00,108.92,108.95,108.8,108.91,11717.0,98.0153,98.0423,97.9073,98.0063,11717.0
2018-03-13 15:20:00,108.88,108.96,108.85,108.96,10104.0,97.9793,98.0513,97.9523,98.0513,10104.0
2018-03-13 15:30:00,108.95,109.03,108.85,108.85,27582.0,98.0423,98.1143,97.9523,97.9523,27582.0
2018-03-13 15:40:00,108.85,108.92,108.79,108.83,43012.0,97.9523,98.0153,97.8983,97.9343,43012.0
2018-03-13 15:50:00,108.82,109.32,108.82,109.15,145574.0,97.9253,98.3753,97.9253,98.2223,145574.0
2018-03-14 09:30:00,109.43,109.74,109.23,109.51,35264.0,98.9443,99.2246,98.7634,99.0166,35264.0
2018-03-14 09:40:00,109.42,109.57,109.29,109.34,13448.0,98.9352,99.0708,98.8177,98.8629,13448.0
2018-03-14 09:50:00,109.37,109.54,109.37,109.5,6035.0,98.89,99.0437,98.89,99.0076,6035.0
2018-03-14 10:00:00,109.53,109.56,109.39,109.42,10302.0,99.0347,99.0618,98.9081,98.9352,10302.0
2018-03-14 10:10:00,109.4,109.47,109.27,109.37,7439.0,98.9171,98.9804,98.7996,98.89,7439.0
2018-03-14 10:20:00,109.38,109.52,109.32,109.52,12276.0,98.899,99.0256,98.8448,99.0256,12276.0
2018-03-14 10:30:00,109.52,109.54,109.39,109.52,15032.0,99.0256,99.0437,98.9081,99.0256,15032.0
2018-03-14 10:40:00,109.54,109.56,109.45,109.45,12669.0,99.0437,99.0618,98.9623,98.9623,12669.0
2018-03-14 10:50:00,109.45,109.56,109.43,109.44,17421.0,98.9623,99.0618,98.9443,98.9533,17421.0
2018-03-14 11:00:00,109.51,109.53,109.32,109.51,21638.0,99.0166,99.0347,98.8448,99.0166,21638.0
2018-03-14 11:10:00,109.49,109.49,109.42,109.48,10397.0,98.9985,98.9985,98.9352,98.9895,10397.0
2018-03-14 11:20:00,109.46,109.5,109.34,109.46,6716.0,98.9714,99.0076,98.8629,98.9714,6716.0
2018-03-14 11:30:00,109.44,109.49,109.06,109.16,12876.0,98.9533,98.9985,98.6097,98.7001,12876.0
2018-03-14 11:40:00,109.09,109.18,109.0,109.07,9290.0,98.6368,98.7182,98.5555,98.6188,9290.0
2018-03-14 11:50:00,109.13,109.22,109.0,109.07,7771.0,98.673,98.7544,98.5555,98.6188,7771.0
2018-03-14 12:00:00,109.08,109.15,108.9,108.92,8201.0,98.6278,98.6911,98.465,98.4831,8201.0
2018-03-14 12:10:00,108.9,109.01,108.84,108.95,7624.0,98.465,98.5645,98.4108,98.5103,7624.0
2018-03-14 12:20:00,108.93,109.05,108.89,109.01,5028.0,98.4922,98.6007,98.456,98.5645,5028.0
2018-03-14 12:30:00,109.04,109.21,109.03,109.04,9797.0,98.5916,98.7453,98.5826,98.5916,9797.0
2018-03-14 12:40:00,109.08,109.17,109.02,109.05,6981.0,98.6278,98.7092,98.5735,98.6007,6981.0
2018-03-14 12:50:00,109.03,109.1,108.97,109.1,5704.0,98.5826,98.6459,98.5283,98.6459,5704.0
2018-03-14 13:00:00,109.05,109.05,108.84,108.96,5545.0,98.6007,98.6007,98.4108,98.5193,5545.0
2018-03-14 13:10:00,108.92,108.94,108.78,108.87,3762.0,98.4831,98.5012,98.3565,98.4379,3762.0
2018-03-14 13:20:00,108.88,108.99,108.85,108.9,5268.0,98.447,98.5464,98.4198,98.465,5268.0
2018-03-14 13:30:00,108.95,109.09,108.95,109.05,6174.0,98.5103,98.6368,98.5103,98.6007,6174.0
2018-03-14 13:40:00,109.09,109.15,109.07,109.15,6719.0,98.6368,98.6911,98.6188,98.6911,6719.0
2018-03-14 13:50:00,109.16,109.22,109.07,109.08,7339.0,98.7001,98.7544,98.6188,98.6278,7339.0
2018-03-14 14:00:00,109.09,109.12,109.04,109.11,6100.0,98.6368,98.664,98.5916,98.6549,6100.0
2018-03-14 14:10:00,109.11,109.11,108.94,108.99,4201.0,98.6549,98.6549,98.5012,98.5464,4201.0
2018-03-14 14:20:00,108.99,109.06,108.99,109.04,4931.0,98.5464,98.6097,98.5464,98.5916,4931.0
2018-03-14 14:30:00,109.04,109.09,108.78,108.88,8396.0,98.5916,98.6368,98.3565,98.447,8396.0
2018-03-14 14:40:00,108.83,108.88,108.66,108.8,5864.0,98.4018,98.447,98.248,98.3746,5864.0
2018-03-14 14:50:00,108.84,108.97,108.75,108.83,8308.0,98.4108,98.5283,98.3294,98.4018,8308.0
2018-03-14 15:00:00,108.89,108.92,108.68,108.68,14598.0,98.456,98.4831,98.2661,98.2661,14598.0
2018-03-14 15:10:00,108.68,108.79,108.55,108.67,13349.0,98.2661,98.3656,98.1486,98.2571,13349.0
2018-03-14 15:20:00,108.67,108.82,108.59,108.71,11665.0,98.2571,98.3927,98.1847,98.2932,11665.0
2018-03-14 15:30:00,108.74,108.79,108.66,108.75,14203.0,98.3204,98.3656,98.248,98.3294,14203.0
2018-03-14 15:40:00,108.73,108.93,108.63,108.87,31986.0,98.3113,98.4922,98.2209,98.4379,31986.0
2018-03-14 15:50:00,108.89,108.95,108.76,108.94,59638.0,98.456,98.5103,98.3385,98.5012,59638.0
2018-03-15 09:30:00,108.95,109.25,108.8,108.8,12489.0,98.5103,98.7815,98.3746,98.3746,12489.0
2018-03-15 09:40:00,108.71,108.88,108.52,108.57,7655.0,98.2932,98.447,98.1215,98.1667,7655.0
2018-03-15 09:50:00,108.59,109.09,108.59,109.04,4997.0,98.1847,98.6368,98.1847,98.5916,4997.0
2018-03-15 10:00:00,109.06,109.44,109.06,109.44,9121.0,98.6097,98.9533,98.6097,98.9533,9121.0
2018-03-15 10:10:00,109.44,109.49,109.26,109.33,8974.0,98.9533,98.9985,98.7905,98.8538,8974.0
2018-03-15 10:20:00,109.34,109.35,109.04,109.06,21619.0,98.8629,98.8719,98.5916,98.6097,21619.0
2018-03-15 10:30:00,109.07,109.35,109.07,109.26,22078.0,98.6188,98.8719,98.6188,98.7905,22078.0
2018-03-15 10:40:00,109.23,109.23,108.77,109.03,39296.0,98.7634,98.7634,98.3475,98.5826,39296.0
2018-03-15 10:50:00,109.04,109.09,108.92,109.08,10800.0,98.5916,98.6368,98.4831,98.6278,10800.0
2018-03-15 11:00:00,109.09,109.19,109.06,109.17,19080.0,98.6368,98.7273,98.6097,98.7092,19080.0
2018-03-15 11:10:00,109.17,109.4,109.17,109.29,10454.0,98.7092,98.9171,98.7092,98.8177,10454.0
2018-03-15 11:20:00,109.3,109.34,109.06,109.06,21499.0,98.8267,98.8629,98.6097,98.6097,21499.0
2018-03-15 11:30:00,109.08,109.21,108.97,109.17,14451.0,98.6278,98.7453,98.5283,98.7092,14451.0
2018-03-15 11:40:00,109.2,109.21,109.04,109.08,8504.0,98.7363,98.7453,98.5916,98.6278,8504.0
2018-03-15 11:50:00,109.03,109.04,108.79,108.91,8755.0,98.5826,98.5916,98.3656,98.4741,8755.0
2018-03-15 12:00:00,108.96,109.07,108.95,108.98,5684.0,98.5193,98.6188,98.5103,98.5374,5684.0
2018-03-15 12:10:00,108.95,109.0,108.93,108.95,5479.0,98.5103,98.5555,98.4922,98.5103,5479.0
2018-03-15 12:20:00,109.0,109.01,108.89,108.89,6916.0,98.5555,98.5645,98.456,98.456,6916.0
2018-03-15 12:30:00,108.93,109.06,108.82,109.0,7433.0,98.4922,98.6097,98.3927,98.5555,7433.0
2018-03-15 12:40:00,109.04,109.16,109.02,109.02,4401.0,98.5916,98.7001,98.5735,98.5735,4401.0
2018-03-15 12:50:00,109.08,109.18,109.07,109.1,9991.0,98.6278,98.7182,98.6188,98.6459,9991.0
2018-03-15 13:00:00,109.13,109.14,108.97,109.13,11996.0,98.673,98.682,98.5283,98.673,11996.0
2018-03-15 13:10:00,109.13,109.13,108.98,109.03,8900.0,98.673,98.673,98.5374,98.5826,8900.0
2018-03-15 13:20:00,109.05,109.13,108.98,109.03,8335.0,98.6007,98.673,98.5374,98.5826,8335.0
2018-03-15 13:30:00,109.03,109.08,109.0,109.02,6783.0,98.5826,98.6278,98.5555,98.5735,6783.0
2018-03-15 13:40:00,109.01,109.01,108.74,108.79,9903.0,98.5645,98.5645,98.3204,98.3656,9903.0
2018-03-15 13:50:00,108.76,108.79,108.59,108.6,5900.0,98.3385,98.3656,98.1847,98.1938,5900.0
2018-03-15 14:00:00,108.63,108.84,108.59,108.83,10234.0,98.2209,98.4108,98.1847,98.4018,10234.0
2018-03-15 14:10:00,108.81,108.86,108.72,108.82,6477.0,98.3837,98.4289,98.3023,98.3927,6477.0
2018-03-15 14:20:00,108.82,108.89,108.63,108.63,8391.0,98.3927,98.456,98.2209,98.2209,8391.0
2018-03-15 14:30:00,108.65,108.88,108.59,108.87,34267.0,98.239,98.447,98.1847,98.4379,34267.0
2018-03-15 14:40:00,108.88,108.88,108.75,108.81,8375.0,98.447,98.447,98.3294,98.3837,8375.0
2018-03-15 14:50:00,108.82,108.93,108.74,108.92,10786.0,98.3927,98.4922,98.3204,98.4831,10786.0
2018-03-15 15:00:00,108.91,108.91,108.75,108.8,29483.0,98.4741,98.4741,98.3294,98.3746,29483.0
2018-03-15 15:10:00,108.81,108.81,108.66,108.71,7910.0,98.3837,98.3837,98.248,98.2932,7910.0
2018-03-15 15:20:00,108.71,108.79,108.67,108.7,20741.0,98.2932,98.3656,98.2571,98.2842,20741.0
2018-03-15 15:30:00,108.68,108.88,108.67,108.79,33852.0,98.2661,98.447,98.2571,98.3656,33852.0
2018-03-15 15:40:00,108.8,108.95,108.76,108.93,50805.0,98.3746,98.5103,98.3385,98.4922,50805.0
2018-03-15 15:50:00,108.93,108.94,108.78,108.78,94266.0,98.4922,98.5012,98.3565,98.3565,94266.0
2018-03-16 09:30:00,109.0,109.61,109.0,109.61,95798.0,98.5555,99.107,98.5555,99.107,95798.0
2018-03-16 09:40:00,109.58,109.82,109.44,109.82,13310.0,99.0799,99.2969,98.9533,99.2969,13310.0
2018-03-16 09:50:00,109.71,109.8,109.39,109.44,35682.0,99.1974,99.2788,98.9081,98.9533,35682.0
2018-03-16 10:00:00,109.58,109.64,109.23,109.24,27772.0,99.0799,99.1341,98.7634,98.7725,27772.0
2018-03-16 10:10:00,109.28,109.46,109.25,109.25,6394.0,98.8086,98.9714,98.7815,98.7815,6394.0
2018-03-16 10:20:00,109.2,109.31,109.13,109.18,4892.0,98.7363,98.8358,98.673,98.7182,4892.0
2018-03-16 10:30:00,109.21,109.28,109.16,109.16,6454.0,98.7453,98.8086,98.7001,98.7001,6454.0
2018-03-16 10:40:00,109.14,109.27,109.01,109.2,5097.0,98.682,98.7996,98.5645,98.7363,5097.0
2018-03-16 10:50:00,109.22,109.25,109.15,109.21,12637.0,98.7544,98.7815,98.6911,98.7453,12637.0
2018-03-16 11:00:00,109.21,109.37,109.15,109.15,10127.0,98.7453,98.89,98.6911,98.6911,10127.0
2018-03-16 11:10:00,109.11,109.24,109.07,109.1,6681.0,98.6549,98.7725,98.6188,98.6459,6681.0
2018-03-16 11:20:00,109.06,109.11,108.93,108.93,10290.0,98.6097,98.6549,98.4922,98.4922,10290.0
2018-03-16 11:30:00,108.95,109.14,108.94,109.13,6387.0,98.5103,98.682,98.5012,98.673,6387.0
2018-03-16 11:40:00,109.15,109.15,108.94,108.96,5563.0,98.6911,98.6911,98.5012,98.5193,5563.0
2018-03-16 11:50:00,108.96,109.04,108.68,108.68,6255.0,98.5193,98.5916,98.2661,98.2661,6255.0
2018-03-16 12:00:00,108.65,108.76,108.65,108.67,4500.0,98.239,98.3385,98.239,98.2571,4500.0
2018-03-16 12:10:00,108.67,108.79,108.67,108.77,5715.0,98.2571,98.3656,98.2571,98.3475,5715.0
2018-03-16 12:20:00,108.79,108.79,108.65,108.65,3828.0,98.3656,98.3656,98.239,98.239,3828.0
2018-03-16 12:30:00,108.67,108.71,108.62,108.7,5721.0,98.2571,98.2932,98.2119,98.2842,5721.0
2018-03-16 12:40:00,108.71,108.84,108.67,108.84,4296.0,98.2932,98.4108,98.2571,98.4108,4296.0
2018-03-16 12:50:00,108.87,108.89,108.79,108.87,4934.0,98.4379,98.456,98.3656,98.4379,4934.0
2018-03-16 13:00:00,108.91,108.93,108.78,108.86,5579.0,98.4741,98.4922,98.3565,98.4289,5579.0
2018-03-16 13:10:00,108.83,108.83,108.71,108.76,7364.0,98.4018,98.4018,98.2932,98.3385,7364.0
2018-03-16 13:20:00,108.8,108.87,108.74,108.74,3303.0,98.3746,98.4379,98.3204,98.3204,3303.0
2018-03-16 13:30:00,108.71,108.79,108.68,108.76,3131.0,98.2932,98.3656,98.2661,98.3385,3131.0
2018-03-16 13:40:00,108.8,108.85,108.74,108.75,5317.0,98.3746,98.4198,98.3204,98.3294,5317.0
2018-03-16 13:50:00,108.74,108.83,108.67,108.67,4359.0,98.3204,98.4018,98.2571,98.2571,4359.0
2018-03-16 14:00:00,108.69,108.81,108.69,108.74,4302.0,98.2752,98.3837,98.2752,98.3204,4302.0
2018-03-16 14:10:00,108.75,108.79,108.73,108.77,4252.0,98.3294,98.3656,98.3113,98.3475,4252.0
2018-03-16 14:20:00,108.75,108.85,108.75,108.84,2283.0,98.3294,98.4198,98.3294,98.4108,2283.0
2018-03-16 14:30:00,108.84,108.92,108.8,108.92,3698.0,98.4108,98.4831,98.3746,98.4831,3698.0
2018-03-16 14:40:00,108.93,108.93,108.89,108.93,4705.0,98.4922,98.4922,98.456,98.4922,4705.0
2018-03-16 14:50:00,108.94,109.07,108.94,109.07,7193.0,98.5012,98.6188,98.5012,98.6188,7193.0
2018-03-16 15:00:00,109.06,109.16,109.02,109.16,24783.0,98.6097,98.7001,98.5735,98.7001,24783.0
2018-03-16 15:10:00,109.16,109.21,109.15,109.17,20146.0,98.7001,98.7453,98.6911,98.7092,20146.0
2018-03-16 15:20:00,109.17,109.26,109.16,109.26,8459.0,98.7092,98.7905,98.7001,98.7905,8459.0
2018-03-16 15:30:00,109.29,109.29,109.14,109.16,25106.0,98.8177,98.8177,98.682,98.7001,25106.0
2018-03-16 15:40:00,109.16,109.2,109.06,109.09,32651.0,98.7001,98.7363,98.6097,98.6368,32651.0
2018-03-16 15:50:00,109.09,109.16,108.84,108.84,91842.0,98.6368,98.7001,98.4108,98.4108,91842.0
2018-03-19 09:30:00,108.32,108.8,108.02,108.7,19751.0,97.9406,98.3746,97.6694,98.2842,19751.0
2018-03-19 09:40:00,108.56,108.67,108.21,108.64,8230.0,98.1576,98.2571,97.8412,98.23,8230.0
2018-03-19 09:50:00,108.65,108.9,108.45,108.9,7728.0,98.239,98.465,98.0582,98.465,7728.0
2018-03-19 10:00:00,108.89,109.04,108.82,108.82,63430.0,98.456,98.5916,98.3927,98.3927,63430.0
2018-03-19 10:10:00,108.77,108.77,108.51,108.6,3200.0,98.3475,98.3475,98.1124,98.1938,3200.0
2018-03-19 10:20:00,108.6,108.88,108.6,108.88,5702.0,98.1938,98.447,98.1938,98.447,5702.0
2018-03-19 10:30:00,108.89,108.97,108.78,108.89,8320.0,98.456,98.5283,98.3565,98.456,8320.0
2018-03-19 10:40:00,108.93,108.97,108.59,108.59,6257.0,98.4922,98.5283,98.1847,98.1847,6257.0
2018-03-19 10:50:00,108.55,108.61,108.49,108.52,9110.0,98.1486,98.2028,98.0943,98.1215,9110.0
2018-03-19 11:00:00,108.5,108.73,108.49,108.7,14974.0,98.1034,98.3113,98.0943,98.2842,14974.0
2018-03-19 11:10:00,108.74,108.75,108.57,108.68,9755.0,98.3204,98.3294,98.1667,98.2661,9755.0
2018-03-19 11:20:00,108.62,108.73,108.6,108.7,5533.0,98.2119,98.3113,98.1938,98.2842,5533.0
2018-03-19 11:30:00,108.65,108.75,108.59,108.62,5641.0,98.239,98.3294,98.1847,98.2119,5641.0
2018-03-19 11:40:00,108.6,108.6,108.45,108.45,4865.0,98.1938,98.1938,98.0582,98.0582,4865.0
2018-03-19 11:50:00,108.42,108.43,108.21,108.26,6650.0,98.031,98.0401,97.8412,97.8864,6650.0
2018-03-19 12:00:00,108.26,108.4,108.18,108.18,16728.0,97.8864,98.013,97.814,97.814,16728.0
2018-03-19 12:10:00,108.18,108.26,108.09,108.2,9587.0,97.814,97.8864,97.7327,97.8321,9587.0
2018-03-19 12:20:00,108.17,108.3,108.16,108.22,20152.0,97.805,97.9225,97.796,97.8502,20152.0
2018-03-19 12:30:00,108.21,108.22,108.13,108.19,6807.0,97.8412,97.8502,97.7688,97.8231,6807.0
2018-03-19 12:40:00,108.16,108.25,108.07,108.07,15167.0,97.796,97.8773,97.7146,97.7146,15167.0
2018-03-19 12:50:00,108.13,108.21,108.06,108.1,18830.0,97.7688,97.8412,97.7055,97.7417,18830.0
2018-03-19 13:00:00,108.07,108.12,107.73,107.81,28825.0,97.7146,97.7598,97.4072,97.4795,28825.0
2018-03-19 13:10:00,107.84,107.95,107.75,107.87,43880.0,97.5066,97.6061,97.4252,97.5337,43880.0
2018-03-19 13:20:00,107.88,107.88,107.72,107.83,17102.0,97.5428,97.5428,97.3981,97.4976,17102.0
2018-03-19 13:30:00,107.84,107.89,107.73,107.86,13618.0,97.5066,97.5518,97.4072,97.5247,13618.0
2018-03-19 13:40:00,107.89,108.07,107.8,108.03,15164.0,97.5518,97.7146,97.4704,97.6784,15164.0
2018-03-19 13:50:00,108.02,108.15,107.98,108.13,4855.0,97.6694,97.7869,97.6332,97.7688,4855.0
2018-03-19 14:00:00,108.12,108.22,108.08,108.1,6788.0,97.7598,97.8502,97.7236,97.7417,6788.0
2018-03-19 14:10:00,108.11,108.26,108.1,108.23,3392.0,97.7507,97.8864,97.7417,97.8592,3392.0
2018-03-19 14:20:00,108.16,108.19,108.04,108.19,31594.0,97.796,97.8231,97.6874,97.8231,31594.0
2018-03-19 14:30:00,108.15,108.15,107.86,107.92,7074.0,97.7869,97.7869,97.5247,97.5789,7074.0
2018-03-19 14:40:00,107.94,108.08,107.88,108.08,5129.0,97.597,97.7236,97.5428,97.7236,5129.0
2018-03-19 14:50:00,107.99,108.38,107.97,108.33,9027.0,97.6422,97.9949,97.6242,97.9497,9027.0
2018-03-19 15:00:00,108.32,108.36,108.18,108.26,10967.0,97.9406,97.9768,97.814,97.8864,10967.0
2018-03-19 15:10:00,108.26,108.5,108.18,108.43,21669.0,97.8864,98.1034,97.814,98.0401,21669.0
2018-03-19 15:20:00,108.44,108.52,108.28,108.32,25020.0,98.0491,98.1215,97.9045,97.9406,25020.0
2018-03-19 15:30:00,108.31,108.54,108.25,108.48,83641.0,97.9316,98.1395,97.8773,98.0853,83641.0
2018-03-19 15:40:00,108.48,108.7,108.36,108.56,56094.0,98.0853,98.2842,97.9768,98.1576,56094.0
2018-03-19 15:50:00,108.57,108.78,108.54,108.75,77714.0,98.1667,98.3565,98.1395,98.3294,77714.0
2018-03-20 09:30:00,109.05,109.83,108.89,109.56,18164.0,98.6007,99.3059,98.456,99.0618,18164.0
2018-03-20 09:40:00,109.53,109.79,109.53,109.72,13980.0,99.0347,99.2698,99.0347,99.2065,13980.0
2018-03-20 09:50:00,109.72,109.75,109.5,109.51,17783.0,99.2065,99.2336,99.0076,99.0166,17783.0
2018-03-20 10:00:00,109.5,109.55,109.22,109.28,90411.0,99.0076,99.0528,98.7544,98.8086,90411.0
2018-03-20 10:10:00,109.27,109.29,108.94,109.03,24652.0,98.7996,98.8177,98.5012,98.5826,24652.0
2018-03-20 10:20:00,109.03,109.06,108.92,108.98,19102.0,98.5826,98.6097,98.4831,98.5374,19102.0
2018-03-20 10:30:00,109.0,109.05,108.73,108.9,16308.0,98.5555,98.6007,98.3113,98.465,16308.0
2018-03-20 10:40:00,108.9,108.99,108.87,108.97,29022.0,98.465,98.5464,98.4379,98.5283,29022.0
2018-03-20 10:50:00,108.93,109.31,108.93,109.29,8957.0,98.4922,98.8358,98.4922,98.8177,8957.0
2018-03-20 11:00:00,109.31,109.39,109.16,109.33,18131.0,98.8358,98.9081,98.7001,98.8538,18131.0
2018-03-20 11:10:00,109.3,109.32,108.98,109.08,16504.0,98.8267,98.8448,98.5374,98.6278,16504.0
2018-03-20 11:20:00,109.06,109.22,108.99,109.18,31923.0,98.6097,98.7544,98.5464,98.7182,31923.0
2018-03-20 11:30:00,109.18,109.18,109.11,109.14,13331.0,98.7182,98.7182,98.6549,98.682,13331.0
2018-03-20 11:40:00,109.16,109.18,108.83,108.91,8515.0,98.7001,98.7182,98.4018,98.4741,8515.0
2018-03-20 11:50:00,108.92,109.1,108.86,109.08,9807.0,98.4831,98.6459,98.4289,98.6278,9807.0
2018-03-20 12:00:00,109.09,109.19,109.06,109.18,10249.0,98.6368,98.7273,98.6097,98.7182,10249.0
2018-03-20 12:10:00,109.19,109.4,109.15,109.4,11731.0,98.7273,98.9171,98.6911,98.9171,11731.0
2018-03-20 12:20:00,109.37,109.46,109.3,109.46,14198.0,98.89,98.9714,98.8267,98.9714,14198.0
2018-03-20 12:30:00,109.45,109.51,109.39,109.39,4091.0,98.9623,99.0166,98.9081,98.9081,4091.0
2018-03-20 12:40:00,109.37,109.41,109.34,109.38,5840.0,98.89,98.9262,98.8629,98.899,5840.0
2018-03-20 12:50:00,109.39,109.49,109.35,109.45,17502.0,98.9081,98.9985,98.8719,98.9623,17502.0
2018-03-20 13:00:00,109.46,109.65,109.45,109.62,12292.0,98.9714,99.1432,98.9623,99.1161,12292.0
2018-03-20 13:10:00,109.62,109.63,109.47,109.52,16126.0,99.1161,99.1251,98.9804,99.0256,16126.0
2018-03-20 13:20:00,109.52,109.52,109.4,109.41,21526.0,99.0256,99.0256,98.9171,98.9262,21526.0
2018-03-20 13:30:00,109.4,109.41,109.18,109.2,16929.0,98.9171,98.9262,98.7182,98.7363,16929.0
2018-03-20 13:40:00,109.19,109.34,109.17,109.26,13596.0,98.7273,98.8629,98.7092,98.7905,13596.0
2018-03-20 13:50:00,109.27,109.3,109.18,109.18,12745.0,98.7996,98.8267,98.7182,98.7182,12745.0
2018-03-20 14:00:00,109.2,109.34,109.13,109.26,15483.0,98.7363,98.8629,98.673,98.7905,15483.0
2018-03-20 14:10:00,109.22,109.37,109.19,109.32,13160.0,98.7544,98.89,98.7273,98.8448,13160.0
2018-03-20 14:20:00,109.34,109.34,109.24,109.31,11739.0,98.8629,98.8629,98.7725,98.8358,11739.0
2018-03-20 14:30:00,109.36,109.36,109.26,109.33,19351.0,98.881,98.881,98.7905,98.8538,19351.0
2018-03-20 14:40:00,109.33,109.38,109.25,109.3,16299.0,98.8538,98.899,98.7815,98.8267,16299.0
2018-03-20 14:50:00,109.32,109.41,109.29,109.36,12803.0,98.8448,98.9262,98.8177,98.881,12803.0
2018-03-20 15:00:00,109.34,109.4,109.33,109.37,18824.0,98.8629,98.9171,98.8538,98.89,18824.0
2018-03-20 15:10:00,109.37,109.37,109.28,109.29,19700.0,98.89,98.89,98.8086,98.8177,19700.0
2018-03-20 15:20:00,109.29,109.38,109.21,109.34,15805.0,98.8177,98.899,98.7453,98.8629,15805.0
2018-03-20 15:30:00,109.34,109.38,109.2,109.33,18247.0,98.8629,98.899,98.7363,98.8538,18247.0
2018-03-20 15:40:00,109.32,109.39,109.24,109.37,31334.0,98.8448,98.9081,98.7725,98.89,31334.0
2018-03-20 15:50:00,109.36,109.41,109.3,109.39,90803.0,98.881,98.9262,98.8267,98.9081,90803.0
2018-03-21 09:30:00,109.03,109.56,109.03,109.4,32139.0,98.5826,99.0618,98.5826,98.9171,32139.0
2018-03-21 09:40:00,109.37,109.37,109.03,109.06,22625.0,98.89,98.89,98.5826,98.6097,22625.0
2018-03-21 09:50:00,109.1,109.1,108.85,108.85,11199.0,98.6459,98.6459,98.4198,98.4198,11199.0
2018-03-21 10:00:00,108.89,109.08,108.88,109.07,11279.0,98.456,98.6278,98.447,98.6188,11279.0
2018-03-21 10:10:00,109.1,109.23,108.95,109.2,45927.0,98.6459,98.7634,98.5103,98.7363,45927.0
2018-03-21 10:20:00,109.2,109.23,108.99,109.09,32938.0,98.7363,98.7634,98.5464,98.6368,32938.0
2018-03-21 10:30:00,109.09,109.13,108.88,109.07,30150.0,98.6368,98.673,98.447,98.6188,30150.0
2018-03-21 10:40:00,109.07,109.13,109.03,109.09,14058.0,98.6188,98.673,98.5826,98.6368,14058.0
2018-03-21 10:50:00,109.04,109.14,109.03,109.08,7242.0,98.5916,98.682,98.5826,98.6278,7242.0
2018-03-21 11:00:00,109.06,109.1,109.02,109.07,10293.0,98.6097,98.6459,98.5735,98.6188,10293.0
2018-03-21 11:10:00,109.08,109.19,109.07,109.1,16546.0,98.6278,98.7273,98.6188,98.6459,16546.0
2018-03-21 11:20:00,109.1,109.19,108.99,109.19,12027.0,98.6459,98.7273,98.5464,98.7273,12027.0
2018-03-21 11:30:00,109.18,109.32,109.17,109.32,9513.0,98.7182,98.8448,98.7092,98.8448,9513.0
2018-03-21 11:40:00,109.35,109.42,109.2,109.28,16670.0,98.8719,98.9352,98.7363,98.8086,16670.0
2018-03-21 11:50:00,109.3,109.49,109.3,109.47,22517.0,98.8267,98.9985,98.8267,98.9804,22517.0
2018-03-21 12:00:00,109.45,109.57,109.35,109.56,23458.0,98.9623,99.0708,98.8719,99.0618,23458.0
2018-03-21 12:10:00,109.57,109.7,109.57,109.7,13952.0,99.0708,99.1884,99.0708,99.1884,13952.0
2018-03-21 12:20:00,109.68,109.72,109.6,109.64,11392.0,99.1703,99.2065,99.098,99.1341,11392.0
2018-03-21 12:30:00,109.66,109.66,109.34,109.4,31010.0,99.1522,99.1522,98.8629,98.9171,31010.0
2018-03-21 12:40:00,109.4,109.42,109.32,109.39,14683.0,98.9171,98.9352,98.8448,98.9081,14683.0
2018-03-21 12:50:00,109.39,109.44,109.3,109.31,7657.0,98.9081,98.9533,98.8267,98.8358,7657.0
2018-03-21 13:00:00,109.32,109.37,109.27,109.3,18264.0,98.8448,98.89,98.7996,98.8267,18264.0
2018-03-21 13:10:00,109.32,109.35,109.24,109.31,4614.0,98.8448,98.8719,98.7725,98.8358,4614.0
2018-03-21 13:20:00,109.3,109.36,109.3,109.32,22775.0,98.8267,98.881,98.8267,98.8448,22775.0
2018-03-21 13:30:00,109.31,109.32,109.17,109.17,12921.0,98.8358,98.8448,98.7092,98.7092,12921.0
2018-03-21 13:40:00,109.17,109.29,109.12,109.29,11836.0,98.7092,98.8177,98.664,98.8177,11836.0
2018-03-21 13:50:00,109.29,109.37,109.25,109.32,10108.0,98.8177,98.89,98.7815,98.8448,10108.0
2018-03-21 14:00:00,109.34,109.79,109.24,109.71,55534.0,98.8629,99.2698,98.7725,99.1974,55534.0
2018-03-21 14:10:00,109.62,109.79,109.62,109.66,22563.0,99.1161,99.2698,99.1161,99.1522,22563.0
2018-03-21 14:20:00,109.69,109.73,109.45,109.55,16578.0,99.1793,99.2155,98.9623,99.0528,16578.0
2018-03-21 14:30:00,109.5,109.59,109.19,109.2,20954.0,99.0076,99.0889,98.7273,98.7363,20954.0
2018-03-21 14:40:00,109.19,109.32,109.06,109.08,13028.0,98.7273,98.8448,98.6097,98.6278,13028.0
2018-03-21 14:50:00,109.11,109.27,108.96,109.09,25696.0,98.6549,98.7996,98.5193,98.6368,25696.0
2018-03-21 15:00:00,109.06,109.28,109.06,109.23,9793.0,98.6097,98.8086,98.6097,98.7634,9793.0
2018-03-21 15:10:00,109.22,109.5,109.13,109.39,10344.0,98.7544,99.0076,98.673,98.9081,10344.0
2018-03-21 15:20:00,109.42,109.47,109.29,109.31,12726.0,98.9352,98.9804,98.8177,98.8358,12726.0
2018-03-21 15:30:00,109.31,109.55,109.29,109.4,20303.0,98.8358,99.0528,98.8177,98.9171,20303.0
2018-03-21 15:40:00,109.41,109.48,109.29,109.33,34111.0,98.9262,98.9895,98.8177,98.8538,34111.0
2018-03-21 15:50:00,109.31,109.31,108.99,109.06,69933.0,98.8358,98.8358,98.5464,98.6097,69933.0
2018-03-22 09:30:00,108.31,108.67,108.07,108.09,13930.0,97.9316,98.2571,97.7146,97.7327,13930.0
2018-03-22 09:40:00,108.22,108.37,108.09,108.37,5434.0,97.8502,97.9858,97.7327,97.9858,5434.0
2018-03-22 09:50:00,108.41,108.41,108.12,108.21,6524.0,98.022,98.022,97.7598,97.8412,6524.0
2018-03-22 10:00:00,108.25,108.43,108.2,108.38,8656.0,97.8773,98.0401,97.8321,97.9949,8656.0
2018-03-22 10:10:00,108.33,108.47,108.22,108.25,19885.0,97.9497,98.0762,97.8502,97.8773,19885.0
2018-03-22 10:20:00,108.28,108.5,108.22,108.5,8479.0,97.9045,98.1034,97.8502,98.1034,8479.0
2018-03-22 10:30:00,108.5,108.51,108.32,108.37,12068.0,98.1034,98.1124,97.9406,97.9858,12068.0
2018-03-22 10:40:00,108.38,108.44,108.14,108.2,20235.0,97.9949,98.0491,97.7779,97.8321,20235.0
2018-03-22 10:50:00,108.2,108.25,108.05,108.13,14025.0,97.8321,97.8773,97.6965,97.7688,14025.0
2018-03-22 11:00:00,108.13,108.39,108.12,108.39,7007.0,97.7688,98.0039,97.7598,98.0039,7007.0
2018-03-22 11:10:00,108.39,108.47,108.32,108.42,10563.0,98.0039,98.0762,97.9406,98.031,10563.0
2018-03-22 11:20:00,108.39,108.4,108.2,108.23,9153.0,98.0039,98.013,97.8321,97.8592,9153.0
2018-03-22 11:30:00,108.31,108.35,108.14,108.17,9502.0,97.9316,97.9677,97.7779,97.805,9502.0
2018-03-22 11:40:00,108.14,108.35,108.1,108.29,7746.0,97.7779,97.9677,97.7417,97.9135,7746.0
2018-03-22 11:50:00,108.27,108.5,108.26,108.4,9567.0,97.8954,98.1034,97.8864,98.013,9567.0
2018-03-22 12:00:00,108.38,108.46,108.23,108.39,8105.0,97.9949,98.0672,97.8592,98.0039,8105.0
2018-03-22 12:10:00,108.45,108.55,108.33,108.38,34241.0,98.0582,98.1486,97.9497,97.9949,34241.0
2018-03-22 12:20:00,108.4,108.71,108.4,108.68,6413.0,98.013,98.2932,98.013,98.2661,6413.0
2018-03-22 12:30:00,108.71,108.73,108.6,108.65,4100.0,98.2932,98.3113,98.1938,98.239,4100.0
2018-03-22 12:40:00,108.67,108.68,108.52,108.61,4100.0,98.2571,98.2661,98.1215,98.2028,4100.0
2018-03-22 12:50:00,108.63,108.73,108.58,108.62,6056.0,98.2209,98.3113,98.1757,98.2119,6056.0
2018-03-22 13:00:00,108.55,108.6,108.5,108.52,11295.0,98.1486,98.1938,98.1034,98.1215,11295.0
2018-03-22 13:10:00,108.56,108.64,108.5,108.51,6165.0,98.1576,98.23,98.1034,98.1124,6165.0
2018-03-22 13:20:00,108.5,108.73,108.48,108.69,12303.0,98.1034,98.3113,98.0853,98.2752,12303.0
2018-03-22 13:30:00,108.7,108.77,108.55,108.63,15235.0,98.2842,98.3475,98.1486,98.2209,15235.0
2018-03-22 13:40:00,108.59,108.71,108.55,108.61,11915.0,98.1847,98.2932,98.1486,98.2028,11915.0
2018-03-22 13:50:00,108.6,108.65,108.51,108.59,7946.0,98.1938,98.239,98.1124,98.1847,7946.0
2018-03-22 14:00:00,108.62,108.62,108.41,108.41,7051.0,98.2119,98.2119,98.022,98.022,7051.0
2018-03-22 14:10:00,108.45,108.54,108.39,108.46,15740.0,98.0582,98.1395,98.0039,98.0672,15740.0
2018-03-22 14:20:00,108.41,108.46,108.25,108.28,9927.0,98.022,98.0672,97.8773,97.9045,9927.0
2018-03-22 14:30:00,108.25,108.42,108.13,108.42,14344.0,97.8773,98.031,97.7688,98.031,14344.0
2018-03-22 14:40:00,108.44,108.44,108.33,108.35,7330.0,98.0491,98.0491,97.9497,97.9677,7330.0
2018-03-22 14:50:00,108.36,108.41,108.18,108.26,11626.0,97.9768,98.022,97.814,97.8864,11626.0
2018-03-22 15:00:00,108.23,108.42,108.12,108.18,13661.0,97.8592,98.031,97.7598,97.814,13661.0
2018-03-22 15:10:00,108.2,108.23,107.94,108.07,16018.0,97.8321,97.8592,97.597,97.7146,16018.0
2018-03-22 15:20:00,108.07,108.3,108.02,108.04,21478.0,97.7146,97.9225,97.6694,97.6874,21478.0
2018-03-22 15:30:00,108.01,108.06,107.8,107.82,18542.0,97.6603,97.7055,97.4704,97.4885,18542.0
2018-03-22 15:40:00,107.8,107.8,107.2,107.35,38743.0,97.4704,97.4704,96.9279,97.0636,38743.0
2018-03-22 15:50:00,107.35,107.59,107.13,107.19,77959.0,97.0636,97.2806,96.8646,96.9189,77959.0
2018-03-23 09:30:00,107.53,107.81,107.37,107.57,10938.0,97.2263,97.4795,97.0816,97.2625,10938.0
2018-03-23 09:40:00,107.58,107.58,107.2,107.28,7100.0,97.2715,97.2715,96.9279,97.0003,7100.0
2018-03-23 09:50:00,107.31,107.4,107.22,107.27,21955.0,97.0274,97.1088,96.946,96.9912,21955.0
2018-03-23 10:00:00,107.2,107.4,107.19,107.36,16682.0,96.9279,97.1088,96.9189,97.0726,16682.0
2018-03-23 10:10:00,107.32,107.47,107.27,107.27,5543.0,97.0364,97.1721,96.9912,96.9912,5543.0
2018-03-23 10:20:00,107.21,107.3,107.11,107.27,16056.0,96.937,97.0184,96.8466,96.9912,16056.0
2018-03-23 10:30:00,107.27,107.45,107.18,107.18,5187.0,96.9912,97.154,96.9099,96.9099,5187.0
2018-03-23 10:40:00,107.29,107.29,107.06,107.06,3335.0,97.0093,97.0093,96.8014,96.8014,3335.0
2018-03-23 10:50:00,107.06,107.22,107.05,107.21,4970.0,96.8014,96.946,96.7923,96.937,4970.0
2018-03-23 11:00:00,107.21,107.27,107.01,107.07,9008.0,96.937,96.9912,96.7561,96.8104,9008.0
2018-03-23 11:10:00,107.0,107.0,106.86,106.93,6027.0,96.7471,96.7471,96.6205,96.6838,6027.0
2018-03-23 11:20:00,106.89,106.89,106.63,106.67,6414.0,96.6476,96.6476,96.4126,96.4487,6414.0
2018-03-23 11:30:00,106.68,106.74,106.4,106.4,11375.0,96.4578,96.512,96.2046,96.2046,11375.0
2018-03-23 11:40:00,106.33,106.37,106.01,106.02,12957.0,96.1413,96.1775,95.852,95.861,12957.0
2018-03-23 11:50:00,106.06,106.12,105.91,105.91,7093.0,95.8972,95.9514,95.7615,95.7615,7093.0
2018-03-23 12:00:00,105.95,106.15,105.94,106.12,6865.0,95.7977,95.9786,95.7887,95.9514,6865.0
2018-03-23 12:10:00,106.13,106.18,105.95,105.97,8070.0,95.9605,96.0057,95.7977,95.8158,8070.0
2018-03-23 12:20:00,106.06,106.36,106.04,106.36,3300.0,95.8972,96.1684,95.8791,96.1684,3300.0
2018-03-23 12:30:00,106.38,106.38,106.17,106.22,6789.0,96.1865,96.1865,95.9966,96.0418,6789.0
2018-03-23 12:40:00,106.16,106.21,106.02,106.12,9396.0,95.9876,96.0328,95.861,95.9514,9396.0
2018-03-23 12:50:00,106.15,106.16,106.05,106.08,5492.0,95.9786,95.9876,95.8881,95.9153,5492.0
2018-03-23 13:00:00,106.04,106.39,105.98,106.39,8286.0,95.8791,96.1956,95.8248,96.1956,8286.0
2018-03-23 13:10:00,106.43,106.43,106.24,106.29,8306.0,96.2317,96.2317,96.0599,96.1051,8306.0
2018-03-23 13:20:00,106.24,106.53,106.24,106.5,6409.0,96.0599,96.3221,96.0599,96.295,6409.0
2018-03-23 13:30:00,106.46,106.48,106.37,106.39,8286.0,96.2588,96.2769,96.1775,96.1956,8286.0
2018-03-23 13:40:00,106.39,106.5,106.32,106.49,6661.0,96.1956,96.295,96.1323,96.286,6661.0
2018-03-23 13:50:00,106.49,106.72,106.43,106.72,8120.0,96.286,96.4939,96.2317,96.4939,8120.0
2018-03-23 14:00:00,106.71,106.76,106.54,106.65,16912.0,96.4849,96.5301,96.3312,96.4306,16912.0
2018-03-23 14:10:00,106.65,106.65,106.29,106.29,10793.0,96.4306,96.4306,96.1051,96.1051,10793.0
2018-03-23 14:20:00,106.27,106.37,106.21,106.36,8836.0,96.0871,96.1775,96.0328,96.1684,8836.0
2018-03-23 14:30:00,106.3,106.38,106.18,106.26,7200.0,96.1142,96.1865,96.0057,96.078,7200.0
2018-03-23 14:40:00,106.27,106.35,106.05,106.1,16389.0,96.0871,96.1594,95.8881,95.9333,16389.0
2018-03-23 14:50:00,106.05,106.06,105.52,105.6,18410.0,95.8881,95.8972,95.4089,95.4813,18410.0
2018-03-23 15:00:00,105.6,105.61,105.33,105.33,18919.0,95.4813,95.4903,95.2371,95.2371,18919.0
2018-03-23 15:10:00,105.37,105.76,105.25,105.56,17970.0,95.2733,95.6259,95.1648,95.4451,17970.0
2018-03-23 15:20:00,105.54,105.54,105.18,105.32,35914.0,95.427,95.427,95.1015,95.2281,35914.0
2018-03-23 15:30:00,105.29,105.31,104.73,104.91,53287.0,95.201,95.219,94.6946,94.8574,53287.0
2018-03-23 15:40:00,104.94,105.09,104.64,104.71,60332.0,94.8845,95.0201,94.6132,94.6765,60332.0
2018-03-23 15:50:00,104.69,104.7,104.28,104.28,106789.0,94.6585,94.6675,94.2877,94.2877,106789.0
2018-03-26 09:30:00,105.58,106.41,105.28,106.38,24565.0,95.4632,96.2136,95.1919,96.1865,24565.0
2018-03-26 09:40:00,106.36,106.48,105.95,105.96,32103.0,96.1684,96.2769,95.7977,95.8068,32103.0
2018-03-26 09:50:00,106.02,106.2,105.94,106.07,6030.0,95.861,96.0238,95.7887,95.9062,6030.0
2018-03-26 10:00:00,105.97,106.15,105.7,105.81,20730.0,95.8158,95.9786,95.5717,95.6711,20730.0
2018-03-26 10:10:00,105.87,105.93,105.73,105.93,17013.0,95.7254,95.7796,95.5988,95.7796,17013.0
2018-03-26 10:20:00,105.91,106.12,105.9,106.02,15328.0,95.7615,95.9514,95.7525,95.861,15328.0
2018-03-26 10:30:00,105.94,105.94,105.71,105.72,7040.0,95.7887,95.7887,95.5807,95.5898,7040.0
2018-03-26 10:40:00,105.72,105.72,105.4,105.58,9259.0,95.5898,95.5898,95.3004,95.4632,9259.0
2018-03-26 10:50:00,105.65,105.69,105.35,105.36,7829.0,95.5265,95.5626,95.2552,95.2643,7829.0
2018-03-26 11:00:00,105.34,105.4,105.08,105.09,12157.0,95.2462,95.3004,95.0111,95.0201,12157.0
2018-03-26 11:10:00,105.08,105.22,105.01,105.03,16699.0,95.0111,95.1377,94.9478,94.9659,16699.0
2018-03-26 11:20:00,104.98,105.3,104.95,105.19,7517.0,94.9207,95.21,94.8935,95.1105,7517.0
2018-03-26 11:30:00,105.17,105.26,105.01,105.09,25689.0,95.0925,95.1738,94.9478,95.0201,25689.0
2018-03-26 11:40:00,105.1,105.32,105.1,105.16,7337.0,95.0292,95.2281,95.0292,95.0834,7337.0
2018-03-26 11:50:00,105.2,105.4,105.17,105.17,5444.0,95.1196,95.3004,95.0925,95.0925,5444.0
2018-03-26 12:00:00,105.21,105.31,105.1,105.26,9439.0,95.1286,95.219,95.0292,95.1738,9439.0
2018-03-26 12:10:00,105.33,105.57,105.29,105.48,7700.0,95.2371,95.4541,95.201,95.3728,7700.0
2018-03-26 12:20:00,105.54,105.57,105.43,105.54,7979.0,95.427,95.4541,95.3275,95.427,7979.0
2018-03-26 12:30:00,105.55,105.72,105.52,105.63,10180.0,95.436,95.5898,95.4089,95.5084,10180.0
2018-03-26 12:40:00,105.61,105.71,105.5,105.53,18900.0,95.4903,95.5807,95.3908,95.418,18900.0
2018-03-26 12:50:00,105.55,105.61,105.5,105.51,55631.0,95.436,95.4903,95.3908,95.3999,55631.0
2018-03-26 13:00:00,105.53,105.7,105.36,105.66,28555.0,95.418,95.5717,95.2643,95.5355,28555.0
2018-03-26 13:10:00,105.68,105.91,105.68,105.89,10979.0,95.5536,95.7615,95.5536,95.7435,10979.0
2018-03-26 13:20:00,105.87,105.91,105.62,105.64,8815.0,95.7254,95.7615,95.4993,95.5174,8815.0
2018-03-26 13:30:00,105.66,105.7,105.42,105.7,9303.0,95.5355,95.5717,95.3185,95.5717,9303.0
2018-03-26 13:40:00,105.67,105.71,105.45,105.54,11015.0,95.5445,95.5807,95.3456,95.427,11015.0
2018-03-26 13:50:00,105.51,105.52,105.36,105.39,8267.0,95.3999,95.4089,95.2643,95.2914,8267.0
2018-03-26 14:00:00,105.44,105.72,105.37,105.62,13290.0,95.3366,95.5898,95.2733,95.4993,13290.0
2018-03-26 14:10:00,105.63,105.83,105.63,105.78,64698.0,95.5084,95.6892,95.5084,95.644,64698.0
2018-03-26 14:20:00,105.76,105.85,105.66,105.82,83997.0,95.6259,95.7073,95.5355,95.6802,83997.0
2018-03-26 14:30:00,105.85,105.89,105.7,105.75,30901.0,95.7073,95.7435,95.5717,95.6169,30901.0
2018-03-26 14:40:00,105.75,105.99,105.46,105.73,40260.0,95.6169,95.8339,95.3547,95.5988,40260.0
2018-03-26 14:50:00,105.74,105.9,105.66,105.81,35128.0,95.6078,95.7525,95.5355,95.6711,35128.0
2018-03-26 15:00:00,105.81,105.93,105.76,105.87,36828.0,95.6711,95.7796,95.6259,95.7254,36828.0
2018-03-26 15:10:00,105.87,105.95,105.78,105.78,50747.0,95.7254,95.7977,95.644,95.644,50747.0
2018-03-26 15:20:00,105.78,105.9,105.77,105.89,19151.0,95.644,95.7525,95.635,95.7435,19151.0
2018-03-26 15:30:00,105.9,105.99,105.78,105.81,37556.0,95.7525,95.8339,95.644,95.6711,37556.0
2018-03-26 15:40:00,105.81,106.07,105.77,106.07,47211.0,95.6711,95.9062,95.635,95.9062,47211.0
2018-03-26 15:50:00,106.05,106.06,105.73,105.76,165991.0,95.8881,95.8972,95.5988,95.6259,165991.0
2018-03-27 09:30:00,106.35,106.35,105.87,106.13,37727.0,96.1594,96.1594,95.7254,95.9605,37727.0
2018-03-27 09:40:00,106.23,106.38,105.73,105.73,41609.0,96.0509,96.1865,95.5988,95.5988,41609.0
2018-03-27 09:50:00,105.72,105.84,105.46,105.75,34459.0,95.5898,95.6983,95.3547,95.6169,34459.0
2018-03-27 10:00:00,105.75,105.78,105.28,105.53,61983.0,95.6169,95.644,95.1919,95.418,61983.0
2018-03-27 10:10:00,105.5,105.77,105.3,105.73,27198.0,95.3908,95.635,95.21,95.5988,27198.0
2018-03-27 10:20:00,105.73,106.08,105.61,106.08,43281.0,95.5988,95.9153,95.4903,95.9153,43281.0
2018-03-27 10:30:00,106.05,106.08,105.83,106.04,11200.0,95.8881,95.9153,95.6892,95.8791,11200.0
2018-03-27 10:40:00,106.08,106.32,106.05,106.22,82576.0,95.9153,96.1323,95.8881,96.0418,82576.0
2018-03-27 10:50:00,106.24,106.63,106.19,106.5,42238.0,96.0599,96.4126,96.0147,96.295,42238.0
2018-03-27 11:00:00,106.46,106.56,106.26,106.52,19957.0,96.2588,96.3493,96.078,96.3131,19957.0
2018-03-27 11:10:00,106.5,106.54,106.4,106.5,21484.0,96.295,96.3312,96.2046,96.295,21484.0
2018-03-27 11:20:00,106.51,106.54,106.37,106.47,16614.0,96.3041,96.3312,96.1775,96.2679,16614.0
2018-03-27 11:30:00,106.5,106.59,106.47,106.5,43983.0,96.295,96.3764,96.2679,96.295,43983.0
2018-03-27 11:40:00,106.5,106.57,106.38,106.54,48049.0,96.295,96.3583,96.1865,96.3312,48049.0
2018-03-27 11:50:00,106.54,106.73,106.48,106.66,33043.0,96.3312,96.503,96.2769,96.4397,33043.0
2018-03-27 12:00:00,106.71,106.92,106.66,106.77,14096.0,96.4849,96.6748,96.4397,96.5391,14096.0
2018-03-27 12:10:00,106.82,106.95,106.82,106.87,48887.0,96.5844,96.7019,96.5844,96.6296,48887.0
2018-03-27 12:20:00,106.87,106.89,106.68,106.72,15153.0,96.6296,96.6476,96.4578,96.4939,15153.0
2018-03-27 12:30:00,106.67,106.67,106.48,106.54,8600.0,96.4487,96.4487,96.2769,96.3312,8600.0
2018-03-27 12:40:00,106.57,106.91,106.53,106.73,52540.0,96.3583,96.6657,96.3221,96.503,52540.0
2018-03-27 12:50:00,106.78,106.88,106.64,106.8,17008.0,96.5482,96.6386,96.4216,96.5663,17008.0
2018-03-27 13:00:00,106.84,107.0,106.83,106.95,44524.0,96.6024,96.7471,96.5934,96.7019,44524.0
2018-03-27 13:10:00,106.97,107.12,106.91,107.1,8386.0,96.72,96.8556,96.6657,96.8375,8386.0
2018-03-27 13:20:00,107.09,107.12,106.91,107.0,37567.0,96.8285,96.8556,96.6657,96.7471,37567.0
2018-03-27 13:30:00,107.01,107.03,106.84,106.91,31318.0,96.7561,96.7742,96.6024,96.6657,31318.0
2018-03-27 13:40:00,106.89,107.01,106.79,106.86,63508.0,96.6476,96.7561,96.5572,96.6205,63508.0
2018-03-27 13:50:00,106.86,106.95,106.63,106.86,68022.0,96.6205,96.7019,96.4126,96.6205,68022.0
2018-03-27 14:00:00,106.85,106.87,106.41,106.5,14841.0,96.6115,96.6296,96.2136,96.295,14841.0
2018-03-27 14:10:00,106.55,106.72,106.51,106.66,72212.0,96.3402,96.4939,96.3041,96.4397,72212.0
2018-03-27 14:20:00,106.66,106.71,106.3,106.3,8600.0,96.4397,96.4849,96.1142,96.1142,8600.0
2018-03-27 14:30:00,106.29,106.66,106.18,106.65,37666.0,96.1051,96.4397,96.0057,96.4306,37666.0
2018-03-27 14:40:00,106.65,106.83,106.41,106.44,16861.0,96.4306,96.5934,96.2136,96.2408,16861.0
2018-03-27 14:50:00,106.48,106.58,106.27,106.34,10277.0,96.2769,96.3673,96.0871,96.1503,10277.0
2018-03-27 15:00:00,106.26,106.29,105.57,105.87,13754.0,96.078,96.1051,95.4541,95.7254,13754.0
2018-03-27 15:10:00,105.92,106.1,105.81,106.07,22971.0,95.7706,95.9333,95.6711,95.9062,22971.0
2018-03-27 15:20:00,106.03,106.09,105.96,106.01,82407.0,95.8701,95.9243,95.8068,95.852,82407.0
2018-03-27 15:30:00,106.01,106.02,105.36,105.9,85243.0,95.852,95.861,95.2643,95.7525,85243.0
2018-03-27 15:40:00,105.86,105.89,105.37,105.46,59164.0,95.7163,95.7435,95.2733,95.3547,59164.0
2018-03-27 15:50:00,105.46,106.27,105.44,105.94,191704.0,95.3547,96.0871,95.3366,95.7887,191704.0
2018-03-28 09:30:00,105.67,105.9,105.27,105.39,29426.0,95.5445,95.7525,95.1829,95.2914,29426.0
2018-03-28 09:40:00,105.29,105.66,105.11,105.66,16367.0,95.201,95.5355,95.0382,95.5355,16367.0
2018-03-28 09:50:00,105.56,106.11,105.51,106.1,16491.0,95.4451,95.9424,95.3999,95.9333,16491.0
2018-03-28 10:00:00,106.01,106.38,105.94,106.2,20025.0,95.852,96.1865,95.7887,96.0238,20025.0
2018-03-28 10:10:00,106.17,106.18,105.65,105.76,11185.0,95.9966,96.0057,95.5265,95.6259,11185.0
2018-03-28 10:20:00,105.75,105.82,105.28,105.47,18000.0,95.6169,95.6802,95.1919,95.3637,18000.0
2018-03-28 10:30:00,105.5,105.54,104.99,105.03,10527.0,95.3908,95.427,94.9297,94.9659,10527.0
2018-03-28 10:40:00,104.98,105.07,104.66,104.76,10913.0,94.9207,95.002,94.6313,94.7217,10913.0
2018-03-28 10:50:00,104.66,105.18,104.65,104.95,10962.0,94.6313,95.1015,94.6223,94.8935,10962.0
2018-03-28 11:00:00,104.98,105.17,104.87,105.17,14747.0,94.9207,95.0925,94.8212,95.0925,14747.0
2018-03-28 11:10:00,105.18,105.22,104.69,104.98,11576.0,95.1015,95.1377,94.6585,94.9207,11576.0
2018-03-28 11:20:00,104.87,104.89,104.58,104.58,16471.0,94.8212,94.8393,94.559,94.559,16471.0
2018-03-28 11:30:00,104.56,104.85,104.34,104.72,13749.0,94.5409,94.8031,94.342,94.6856,13749.0
2018-03-28 11:40:00,104.76,104.9,104.7,104.8,27791.0,94.7217,94.8483,94.6675,94.7579,27791.0
2018-03-28 11:50:00,104.81,104.97,104.67,104.86,13087.0,94.767,94.9116,94.6404,94.8122,13087.0
2018-03-28 12:00:00,104.91,105.03,104.7,105.0,12348.0,94.8574,94.9659,94.6675,94.9387,12348.0
2018-03-28 12:10:00,105.03,105.33,105.03,105.3,11972.0,94.9659,95.2371,94.9659,95.21,11972.0
2018-03-28 12:20:00,105.37,105.42,104.88,104.88,8095.0,95.2733,95.3185,94.8302,94.8302,8095.0
2018-03-28 12:30:00,104.93,105.04,104.86,104.99,8610.0,94.8755,94.9749,94.8122,94.9297,8610.0
2018-03-28 12:40:00,105.05,105.17,104.8,104.86,9621.0,94.984,95.0925,94.7579,94.8122,9621.0
2018-03-28 12:50:00,104.82,104.85,104.65,104.68,11524.0,94.776,94.8031,94.6223,94.6494,11524.0
2018-03-28 13:00:00,104.66,104.85,104.49,104.85,8007.0,94.6313,94.8031,94.4776,94.8031,8007.0
2018-03-28 13:10:00,104.9,104.98,104.76,104.79,6851.0,94.8483,94.9207,94.7217,94.7489,6851.0
2018-03-28 13:20:00,104.82,105.14,104.82,104.93,27567.0,94.776,95.0653,94.776,94.8755,27567.0
2018-03-28 13:30:00,104.99,105.04,104.72,104.82,7024.0,94.9297,94.9749,94.6856,94.776,7024.0
2018-03-28 13:40:00,104.79,105.03,104.72,104.97,4969.0,94.7489,94.9659,94.6856,94.9116,4969.0
2018-03-28 13:50:00,104.92,104.92,104.71,104.75,7352.0,94.8664,94.8664,94.6765,94.7127,7352.0
2018-03-28 14:00:00,104.72,104.84,104.45,104.58,7377.0,94.6856,94.7941,94.4414,94.559,7377.0
2018-03-28 14:10:00,104.53,104.66,104.43,104.6,5827.0,94.5138,94.6313,94.4234,94.5771,5827.0
2018-03-28 14:20:00,104.7,104.78,104.51,104.52,8490.0,94.6675,94.7398,94.4957,94.5047,8490.0
2018-03-28 14:30:00,104.49,104.75,104.46,104.75,8073.0,94.4776,94.7127,94.4505,94.7127,8073.0
2018-03-28 14:40:00,104.79,104.84,104.46,104.59,5600.0,94.7489,94.7941,94.4505,94.568,5600.0
2018-03-28 14:50:00,104.61,104.65,104.39,104.41,17895.0,94.5861,94.6223,94.3872,94.4053,17895.0
2018-03-28 15:00:00,104.38,104.4,104.05,104.09,18356.0,94.3782,94.3962,94.0798,94.1159,18356.0
2018-03-28 15:10:00,104.06,104.35,104.06,104.28,19845.0,94.0888,94.351,94.0888,94.2877,19845.0
2018-03-28 15:20:00,104.31,104.46,104.16,104.34,15708.0,94.3149,94.4505,94.1792,94.342,15708.0
2018-03-28 15:30:00,104.35,104.51,104.19,104.49,47673.0,94.351,94.4957,94.2064,94.4776,47673.0
2018-03-28 15:40:00,104.49,104.51,104.14,104.3,29544.0,94.4776,94.4957,94.1612,94.3058,29544.0
2018-03-28 15:50:00,104.33,104.36,103.92,103.96,59946.0,94.3329,94.3601,93.9622,93.9984,59946.0
2018-03-29 09:30:00,104.49,104.8,104.19,104.4,23281.0,94.4776,94.7579,94.2064,94.3962,23281.0
2018-03-29 09:40:00,104.33,104.43,104.22,104.22,2900.0,94.3329,94.4234,94.2335,94.2335,2900.0
2018-03-29 09:50:00,104.21,104.41,104.07,104.22,6900.0,94.2244,94.4053,94.0979,94.2335,6900.0
2018-03-29 10:00:00,104.23,104.39,104.06,104.07,11216.0,94.2425,94.3872,94.0888,94.0979,11216.0
2018-03-29 10:10:00,104.17,104.37,104.14,104.24,11205.0,94.1883,94.3691,94.1612,94.2516,11205.0
2018-03-29 10:20:00,104.24,104.5,104.12,104.31,24297.0,94.2516,94.4867,94.1431,94.3149,24297.0
2018-03-29 10:30:00,104.33,104.41,104.12,104.36,17369.0,94.3329,94.4053,94.1431,94.3601,17369.0
2018-03-29 10:40:00,104.35,104.63,104.29,104.62,57884.0,94.351,94.6042,94.2968,94.5952,57884.0
2018-03-29 10:50:00,104.7,104.84,104.53,104.84,16197.0,94.6675,94.7941,94.5138,94.7941,16197.0
2018-03-29 11:00:00,104.78,105.07,104.67,105.05,32839.0,94.7398,95.002,94.6404,94.984,32839.0
2018-03-29 11:10:00,105.02,105.05,104.76,104.81,4319.0,94.9568,94.984,94.7217,94.767,4319.0
2018-03-29 11:20:00,104.8,104.98,104.77,104.9,10653.0,94.7579,94.9207,94.7308,94.8483,10653.0
2018-03-29 11:30:00,104.88,104.88,104.72,104.78,5390.0,94.8302,94.8302,94.6856,94.7398,5390.0
2018-03-29 11:40:00,104.84,105.0,104.83,104.96,6649.0,94.7941,94.9387,94.785,94.9026,6649.0
2018-03-29 11:50:00,104.98,104.98,104.89,104.92,11747.0,94.9207,94.9207,94.8393,94.8664,11747.0
2018-03-29 12:00:00,104.92,104.97,104.67,104.77,4926.0,94.8664,94.9116,94.6404,94.7308,4926.0
2018-03-29 12:10:00,104.73,104.87,104.69,104.75,11255.0,94.6946,94.8212,94.6585,94.7127,11255.0
2018-03-29 12:20:00,104.74,104.8,104.66,104.76,12600.0,94.7037,94.7579,94.6313,94.7217,12600.0
2018-03-29 12:30:00,104.83,104.87,104.66,104.69,23075.0,94.785,94.8212,94.6313,94.6585,23075.0
2018-03-29 12:40:00,104.69,104.78,104.63,104.73,4097.0,94.6585,94.7398,94.6042,94.6946,4097.0
2018-03-29 12:50:00,104.73,104.84,104.69,104.78,16432.0,94.6946,94.7941,94.6585,94.7398,16432.0
2018-03-29 13:00:00,104.8,104.88,104.68,104.71,5543.0,94.7579,94.8302,94.6494,94.6765,5543.0
2018-03-29 13:10:00,104.73,104.99,104.72,104.99,4386.0,94.6946,94.9297,94.6856,94.9297,4386.0
2018-03-29 13:20:00,105.02,105.03,104.93,105.03,3717.0,94.9568,94.9659,94.8755,94.9659,3717.0
2018-03-29 13:30:00,105.07,105.15,105.0,105.06,10522.0,95.002,95.0744,94.9387,94.993,10522.0
2018-03-29 13:40:00,105.03,105.2,105.02,105.2,3844.0,94.9659,95.1196,94.9568,95.1196,3844.0
2018-03-29 13:50:00,105.21,105.28,105.05,105.07,30644.0,95.1286,95.1919,94.984,95.002,30644.0
2018-03-29 14:00:00,105.08,105.3,105.0,105.3,31084.0,95.0111,95.21,94.9387,95.21,31084.0
2018-03-29 14:10:00,105.33,105.41,105.28,105.39,6700.0,95.2371,95.3095,95.1919,95.2914,6700.0
2018-03-29 14:20:00,105.43,105.48,105.28,105.39,7519.0,95.3275,95.3728,95.1919,95.2914,7519.0
2018-03-29 14:30:00,105.41,105.52,105.36,105.49,7175.0,95.3095,95.4089,95.2643,95.3818,7175.0
2018-03-29 14:40:00,105.51,105.7,105.48,105.68,7312.0,95.3999,95.5717,95.3728,95.5536,7312.0
2018-03-29 14:50:00,105.74,105.77,105.61,105.61,7774.0,95.6078,95.635,95.4903,95.4903,7774.0
2018-03-29 15:00:00,105.66,105.8,105.57,105.8,10925.0,95.5355,95.6621,95.4541,95.6621,10925.0
2018-03-29 15:10:00,105.79,105.85,105.68,105.71,15081.0,95.653,95.7073,95.5536,95.5807,15081.0
2018-03-29 15:20:00,105.74,105.74,105.34,105.5,11276.0,95.6078,95.6078,95.2462,95.3908,11276.0
2018-03-29 15:30:00,105.49,105.51,105.16,105.16,31984.0,95.3818,95.3999,95.0834,95.0834,31984.0
2018-03-29 15:40:00,105.16,105.51,105.08,105.51,58888.0,95.0834,95.3999,95.0111,95.3999,58888.0
2018-03-29 15:50:00,105.53,105.59,105.28,105.29,69223.0,95.418,95.4722,95.1919,95.201,69223.0
2018-04-02 09:30:00,105.01,105.56,104.99,105.39,54835.0,94.9478,95.4451,94.9297,95.2914,54835.0
2018-04-02 09:40:00,105.35,105.72,105.3,105.3,59254.0,95.2552,95.5898,95.21,95.21,59254.0
2018-04-02 09:50:00,105.23,105.27,105.0,105.13,16507.0,95.1467,95.1829,94.9387,95.0563,16507.0
2018-04-02 10:00:00,105.13,105.13,104.72,104.91,17490.0,95.0563,95.0563,94.6856,94.8574,17490.0
2018-04-02 10:10:00,104.92,104.92,104.51,104.63,15904.0,94.8664,94.8664,94.4957,94.6042,15904.0
2018-04-02 10:20:00,104.69,104.69,104.25,104.25,20157.0,94.6585,94.6585,94.2606,94.2606,20157.0
2018-04-02 10:30:00,104.35,104.35,104.11,104.21,12856.0,94.351,94.351,94.134,94.2244,12856.0
2018-04-02 10:40:00,104.23,104.52,104.22,104.52,19223.0,94.2425,94.5047,94.2335,94.5047,19223.0
2018-04-02 10:50:00,104.5,104.76,103.98,104.31,35872.0,94.4867,94.7217,94.0165,94.3149,35872.0
2018-04-02 11:00:00,104.26,104.29,103.75,103.88,37511.0,94.2697,94.2968,93.8085,93.9261,37511.0
2018-04-02 11:10:00,103.92,104.14,103.89,104.14,24716.0,93.9622,94.1612,93.9351,94.1612,24716.0
2018-04-02 11:20:00,104.09,104.32,104.0,104.31,20142.0,94.1159,94.3239,94.0346,94.3149,20142.0
2018-04-02 11:30:00,104.32,104.34,103.67,103.68,26515.0,94.3239,94.342,93.7362,93.7452,26515.0
2018-04-02 11:40:00,103.64,103.79,103.46,103.7,18493.0,93.7091,93.8447,93.5463,93.7633,18493.0
2018-04-02 11:50:00,103.68,103.85,103.42,103.55,128868.0,93.7452,93.8989,93.5101,93.6277,128868.0
2018-04-02 12:00:00,103.63,103.73,103.18,103.31,20536.0,93.7,93.7904,93.2931,93.4107,20536.0
2018-04-02 12:10:00,103.33,103.63,103.25,103.63,13955.0,93.4288,93.7,93.3564,93.7,13955.0
2018-04-02 12:20:00,103.61,103.78,103.6,103.71,6077.0,93.6819,93.8356,93.6729,93.7724,6077.0
2018-04-02 12:30:00,103.79,103.97,103.75,103.85,6642.0,93.8447,94.0074,93.8085,93.8989,6642.0
2018-04-02 12:40:00,103.84,104.12,103.81,104.1,5328.0,93.8899,94.1431,93.8628,94.125,5328.0
2018-04-02 12:50:00,104.08,104.11,103.94,104.05,17101.0,94.1069,94.134,93.9803,94.0798,17101.0
2018-04-02 13:00:00,104.1,104.14,103.96,103.96,18934.0,94.125,94.1612,93.9984,93.9984,18934.0
2018-04-02 13:10:00,103.98,104.03,103.84,103.88,9451.0,94.0165,94.0617,93.8899,93.9261,9451.0
2018-04-02 13:20:00,103.91,103.96,103.58,103.58,10522.0,93.9532,93.9984,93.6548,93.6548,10522.0
2018-04-02 13:30:00,103.67,103.88,103.63,103.79,7952.0,93.7362,93.9261,93.7,93.8447,7952.0
2018-04-02 13:40:00,103.75,103.78,103.44,103.44,10742.0,93.8085,93.8356,93.5282,93.5282,10742.0
2018-04-02 13:50:00,103.55,103.61,103.45,103.49,8491.0,93.6277,93.6819,93.5373,93.5734,8491.0
2018-04-02 14:00:00,103.43,103.52,103.19,103.52,13793.0,93.5192,93.6006,93.3022,93.6006,13793.0
2018-04-02 14:10:00,103.51,103.74,103.43,103.7,14189.0,93.5915,93.7995,93.5192,93.7633,14189.0
2018-04-02 14:20:00,103.7,103.86,103.6,103.67,17360.0,93.7633,93.908,93.6729,93.7362,17360.0
2018-04-02 14:30:00,103.63,103.8,103.52,103.67,18583.0,93.7,93.8537,93.6006,93.7362,18583.0
2018-04-02 14:40:00,103.7,103.75,103.48,103.75,14455.0,93.7633,93.8085,93.5644,93.8085,14455.0
2018-04-02 14:50:00,103.8,103.96,103.78,103.96,13840.0,93.8537,93.9984,93.8356,93.9984,13840.0
2018-04-02 15:00:00,103.9,104.0,103.81,103.86,13029.0,93.9442,94.0346,93.8628,93.908,13029.0
2018-04-02 15:10:00,103.85,104.18,103.83,104.18,13088.0,93.8989,94.1973,93.8809,94.1973,13088.0
2018-04-02 15:20:00,104.24,104.3,104.11,104.22,42347.0,94.2516,94.3058,94.134,94.2335,42347.0
2018-04-02 15:30:00,104.22,104.35,104.01,104.18,31938.0,94.2335,94.351,94.0436,94.1973,31938.0
2018-04-02 15:40:00,104.16,104.67,104.1,104.47,136921.0,94.1792,94.6404,94.125,94.4595,136921.0
2018-04-02 15:50:00,104.51,104.68,104.4,104.49,121572.0,94.4957,94.6494,94.3962,94.4776,121572.0
2018-04-03 09:30:00,105.27,105.4,104.88,105.4,53593.0,95.1829,95.3004,94.8302,95.3004,53593.0
2018-04-03 09:40:00,105.41,105.92,105.4,105.82,23011.0,95.3095,95.7706,95.3004,95.6802,23011.0
2018-04-03 09:50:00,105.79,105.82,105.59,105.72,23089.0,95.653,95.6802,95.4722,95.5898,23089.0
2018-04-03 10:00:00,105.69,105.72,105.42,105.58,20176.0,95.5626,95.5898,95.3185,95.4632,20176.0
2018-04-03 10:10:00,105.57,105.62,105.23,105.59,21922.0,95.4541,95.4993,95.1467,95.4722,21922.0
2018-04-03 10:20:00,105.56,105.94,105.52,105.83,22513.0,95.4451,95.7887,95.4089,95.6892,22513.0
2018-04-03 10:30:00,105.87,105.9,105.55,105.55,23063.0,95.7254,95.7525,95.436,95.436,23063.0
2018-04-03 10:40:00,105.54,105.98,105.54,105.94,10304.0,95.427,95.8248,95.427,95.7887,10304.0
2018-04-03 10:50:00,105.92,106.23,105.88,106.13,19670.0,95.7706,96.0509,95.7344,95.9605,19670.0
2018-04-03 11:00:00,106.18,106.42,106.17,106.36,13906.0,96.0057,96.2227,95.9966,96.1684,13906.0
2018-04-03 11:10:00,106.35,106.39,106.05,106.26,24881.0,96.1594,96.1956,95.8881,96.078,24881.0
2018-04-03 11:20:00,106.28,106.3,106.11,106.23,13818.0,96.0961,96.1142,95.9424,96.0509,13818.0
2018-04-03 11:30:00,106.23,106.3,105.75,105.78,14165.0,96.0509,96.1142,95.6169,95.644,14165.0
2018-04-03 11:40:00,105.78,105.98,105.65,105.68,31651.0,95.644,95.8248,95.5265,95.5536,31651.0
2018-04-03 11:50:00,105.68,105.72,105.52,105.6,33252.0,95.5536,95.5898,95.4089,95.4813,33252.0
2018-04-03 12:00:00,105.6,105.73,105.6,105.7,17577.0,95.4813,95.5988,95.4813,95.5717,17577.0
2018-04-03 12:10:00,105.72,105.72,105.26,105.27,32270.0,95.5898,95.5898,95.1738,95.1829,32270.0
2018-04-03 12:20:00,105.3,105.32,105.0,105.07,32454.0,95.21,95.2281,94.9387,95.002,32454.0
2018-04-03 12:30:00,105.06,105.29,104.94,105.13,23400.0,94.993,95.201,94.8845,95.0563,23400.0
2018-04-03 12:40:00,105.15,105.28,105.01,105.01,7758.0,95.0744,95.1919,94.9478,94.9478,7758.0
2018-04-03 12:50:00,105.04,105.28,105.04,105.28,9969.0,94.9749,95.1919,94.9749,95.1919,9969.0
2018-04-03 13:00:00,105.22,105.3,105.12,105.23,11281.0,95.1377,95.21,95.0472,95.1467,11281.0
2018-04-03 13:10:00,105.29,105.32,104.97,105.16,28407.0,95.201,95.2281,94.9116,95.0834,28407.0
2018-04-03 13:20:00,105.2,105.48,105.2,105.43,11044.0,95.1196,95.3728,95.1196,95.3275,11044.0
2018-04-03 13:30:00,105.44,105.49,105.03,105.03,16970.0,95.3366,95.3818,94.9659,94.9659,16970.0
2018-04-03 13:40:00,105.07,105.31,104.9,104.9,23182.0,95.002,95.219,94.8483,94.8483,23182.0
2018-04-03 13:50:00,104.91,105.0,104.88,104.93,11838.0,94.8574,94.9387,94.8302,94.8755,11838.0
2018-04-03 14:00:00,104.94,105.0,104.83,104.91,9257.0,94.8845,94.9387,94.785,94.8574,9257.0
2018-04-03 14:10:00,104.93,104.98,104.7,104.78,11798.0,94.8755,94.9207,94.6675,94.7398,11798.0
2018-04-03 14:20:00,104.74,104.93,104.7,104.79,10693.0,94.7037,94.8755,94.6675,94.7489,10693.0
2018-04-03 14:30:00,104.78,104.88,104.66,104.74,8788.0,94.7398,94.8302,94.6313,94.7037,8788.0
2018-04-03 14:40:00,104.89,104.93,104.4,104.82,38524.0,94.8393,94.8755,94.3962,94.776,38524.0
2018-04-03 14:50:00,104.76,105.0,104.53,105.0,41156.0,94.7217,94.9387,94.5138,94.9387,41156.0
2018-04-03 15:00:00,104.97,105.31,104.91,105.16,50055.0,94.9116,95.219,94.8574,95.0834,50055.0
2018-04-03 15:10:00,105.14,105.2,104.87,105.18,17586.0,95.0653,95.1196,94.8212,95.1015,17586.0
2018-04-03 15:20:00,105.16,105.21,105.04,105.17,40455.0,95.0834,95.1286,94.9749,95.0925,40455.0
2018-04-03 15:30:00,105.14,105.16,104.86,104.92,39603.0,95.0653,95.0834,94.8122,94.8664,39603.0
2018-04-03 15:40:00,104.92,105.08,104.75,104.78,82317.0,94.8664,95.0111,94.7127,94.7398,82317.0
2018-04-03 15:50:00,104.78,104.95,104.73,104.93,110906.0,94.7398,94.8935,94.6946,94.8755,110906.0
2018-04-04 09:30:00,103.78,104.45,103.68,104.27,31210.0,93.8356,94.4414,93.7452,94.2787,31210.0
2018-04-04 09:40:00,104.31,104.51,104.02,104.08,45319.0,94.3149,94.4957,94.0527,94.1069,45319.0
2018-04-04 09:50:00,104.04,104.61,103.96,104.61,47669.0,94.0707,94.5861,93.9984,94.5861,47669.0
2018-04-04 10:00:00,104.61,104.98,104.33,104.9,68925.0,94.5861,94.9207,94.3329,94.8483,68925.0
2018-04-04 10:10:00,104.9,105.17,104.78,104.97,28166.0,94.8483,95.0925,94.7398,94.9116,28166.0
2018-04-04 10:20:00,104.93,105.18,104.9,105.08,15124.0,94.8755,95.1015,94.8483,95.0111,15124.0
2018-04-04 10:30:00,105.15,105.15,104.99,105.14,11262.0,95.0744,95.0744,94.9297,95.0653,11262.0
2018-04-04 10:40:00,105.18,105.51,105.14,105.46,30696.0,95.1015,95.3999,95.0653,95.3547,30696.0
2018-04-04 10:50:00,105.56,105.84,105.56,105.84,17546.0,95.4451,95.6983,95.4451,95.6983,17546.0
2018-04-04 11:00:00,105.79,105.84,105.69,105.73,34222.0,95.653,95.6983,95.5626,95.5988,34222.0
2018-04-04 11:10:00,105.76,105.98,105.76,105.93,12012.0,95.6259,95.8248,95.6259,95.7796,12012.0
2018-04-04 11:20:00,105.97,106.09,105.85,105.86,57387.0,95.8158,95.9243,95.7073,95.7163,57387.0
2018-04-04 11:30:00,105.86,105.97,105.79,105.89,13518.0,95.7163,95.8158,95.653,95.7435,13518.0
2018-04-04 11:40:00,105.85,105.93,105.59,105.68,30096.0,95.7073,95.7796,95.4722,95.5536,30096.0
2018-04-04 11:50:00,105.66,105.74,105.5,105.73,5280.0,95.5355,95.6078,95.3908,95.5988,5280.0
2018-04-04 12:00:00,105.75,105.79,105.54,105.79,6520.0,95.6169,95.653,95.427,95.653,6520.0
2018-04-04 12:10:00,105.84,105.87,105.66,105.68,23873.0,95.6983,95.7254,95.5355,95.5536,23873.0
2018-04-04 12:20:00,105.62,105.69,105.57,105.58,12166.0,95.4993,95.5626,95.4541,95.4632,12166.0
2018-04-04 12:30:00,105.65,105.81,105.57,105.79,6999.0,95.5265,95.6711,95.4541,95.653,6999.0
2018-04-04 12:40:00,105.78,105.87,105.69,105.78,4911.0,95.644,95.7254,95.5626,95.644,4911.0
2018-04-04 12:50:00,105.75,105.93,105.72,105.82,6708.0,95.6169,95.7796,95.5898,95.6802,6708.0
2018-04-04 13:00:00,105.85,105.87,105.73,105.75,4871.0,95.7073,95.7254,95.5988,95.6169,4871.0
2018-04-04 13:10:00,105.72,105.83,105.69,105.74,7173.0,95.5898,95.6892,95.5626,95.6078,7173.0
2018-04-04 13:20:00,105.74,105.74,105.55,105.66,5548.0,95.6078,95.6078,95.436,95.5355,5548.0
2018-04-04 13:30:00,105.67,105.86,105.62,105.86,22302.0,95.5445,95.7163,95.4993,95.7163,22302.0
2018-04-04 13:40:00,105.84,105.98,105.75,105.75,9560.0,95.6983,95.8248,95.6169,95.6169,9560.0
2018-04-04 13:50:00,105.76,105.85,105.7,105.82,5748.0,95.6259,95.7073,95.5717,95.6802,5748.0
2018-04-04 14:00:00,105.85,105.89,105.76,105.81,14242.0,95.7073,95.7435,95.6259,95.6711,14242.0
2018-04-04 14:10:00,105.81,106.16,105.78,106.07,65289.0,95.6711,95.9876,95.644,95.9062,65289.0
2018-04-04 14:20:00,106.11,106.39,106.1,106.39,10387.0,95.9424,96.1956,95.9333,96.1956,10387.0
2018-04-04 14:30:00,106.42,106.42,106.22,106.22,9106.0,96.2227,96.2227,96.0418,96.0418,9106.0
2018-04-04 14:40:00,106.25,106.38,106.07,106.22,55853.0,96.069,96.1865,95.9062,96.0418,55853.0
2018-04-04 14:50:00,106.24,106.28,106.05,106.23,36787.0,96.0599,96.0961,95.8881,96.0509,36787.0
2018-04-04 15:00:00,106.21,106.3,106.13,106.19,41488.0,96.0328,96.1142,95.9605,96.0147,41488.0
2018-04-04 15:10:00,106.18,106.18,105.87,105.91,19367.0,96.0057,96.0057,95.7254,95.7615,19367.0
2018-04-04 15:20:00,105.92,106.16,105.92,106.01,53760.0,95.7706,95.9876,95.7706,95.852,53760.0
2018-04-04 15:30:00,106.01,106.17,105.88,106.03,55462.0,95.852,95.9966,95.7344,95.8701,55462.0
2018-04-04 15:40:00,106.03,106.1,105.94,106.06,64349.0,95.8701,95.9333,95.7887,95.8972,64349.0
2018-04-04 15:50:00,106.07,106.17,106.02,106.06,159632.0,95.9062,95.9966,95.861,95.8972,159632.0
2018-04-05 09:30:00,106.93,107.0,106.49,106.74,28371.0,96.6838,96.7471,96.286,96.512,28371.0
2018-04-05 09:40:00,106.76,106.9,106.12,106.54,86031.0,96.5301,96.6567,95.9514,96.3312,86031.0
2018-04-05 09:50:00,106.54,107.2,106.52,107.2,25656.0,96.3312,96.9279,96.3131,96.9279,25656.0
2018-04-05 10:00:00,107.12,107.34,107.05,107.34,18533.0,96.8556,97.0545,96.7923,97.0545,18533.0
2018-04-05 10:10:00,107.36,107.38,107.0,107.14,35049.0,97.0726,97.0907,96.7471,96.8737,35049.0
2018-04-05 10:20:00,107.16,107.44,107.09,107.44,8473.0,96.8918,97.1449,96.8285,97.1449,8473.0
2018-04-05 10:30:00,107.47,107.55,107.17,107.2,15653.0,97.1721,97.2444,96.9008,96.9279,15653.0
2018-04-05 10:40:00,107.17,107.25,106.79,106.82,26574.0,96.9008,96.9731,96.5572,96.5844,26574.0
2018-04-05 10:50:00,106.83,106.9,106.54,106.81,87201.0,96.5934,96.6567,96.3312,96.5753,87201.0
2018-04-05 11:00:00,106.84,107.2,106.73,107.17,11428.0,96.6024,96.9279,96.503,96.9008,11428.0
2018-04-05 11:10:00,107.18,107.39,107.16,107.39,9731.0,96.9099,97.0997,96.8918,97.0997,9731.0
2018-04-05 11:20:00,107.41,107.64,107.37,107.61,12465.0,97.1178,97.3258,97.0816,97.2987,12465.0
2018-04-05 11:30:00,107.62,107.69,107.56,107.68,8559.0,97.3077,97.371,97.2534,97.3619,8559.0
2018-04-05 11:40:00,107.68,107.68,107.53,107.56,9074.0,97.3619,97.3619,97.2263,97.2534,9074.0
2018-04-05 11:50:00,107.55,107.55,106.84,107.31,82595.0,97.2444,97.2444,96.6024,97.0274,82595.0
2018-04-05 12:00:00,107.34,107.4,107.29,107.4,11998.0,97.0545,97.1088,97.0093,97.1088,11998.0
2018-04-05 12:10:00,107.4,107.4,107.04,107.08,15263.0,97.1088,97.1088,96.7833,96.8194,15263.0
2018-04-05 12:20:00,107.12,107.16,106.95,107.06,12285.0,96.8556,96.8918,96.7019,96.8014,12285.0
2018-04-05 12:30:00,107.06,107.12,106.49,106.93,72558.0,96.8014,96.8556,96.286,96.6838,72558.0
2018-04-05 12:40:00,106.94,106.99,106.24,106.53,80048.0,96.6929,96.7381,96.0599,96.3221,80048.0
2018-04-05 12:50:00,106.61,106.83,106.53,106.83,39739.0,96.3945,96.5934,96.3221,96.5934,39739.0
2018-04-05 13:00:00,106.82,107.03,106.48,106.68,71263.0,96.5844,96.7742,96.2769,96.4578,71263.0
2018-04-05 13:10:00,106.72,106.72,106.44,106.51,17826.0,96.4939,96.4939,96.2408,96.3041,17826.0
2018-04-05 13:20:00,106.54,106.54,106.27,106.49,8184.0,96.3312,96.3312,96.0871,96.286,8184.0
2018-04-05 13:30:00,106.51,106.68,106.41,106.42,10892.0,96.3041,96.4578,96.2136,96.2227,10892.0
2018-04-05 13:40:00,106.37,106.37,106.19,106.29,10949.0,96.1775,96.1775,96.0147,96.1051,10949.0
2018-04-05 13:50:00,106.34,106.57,106.32,106.4,11070.0,96.1503,96.3583,96.1323,96.2046,11070.0
2018-04-05 14:00:00,106.4,106.45,106.23,106.23,10552.0,96.2046,96.2498,96.0509,96.0509,10552.0
2018-04-05 14:10:00,106.23,106.43,106.23,106.42,6055.0,96.0509,96.2317,96.0509,96.2227,6055.0
2018-04-05 14:20:00,106.52,106.54,106.33,106.45,10157.0,96.3131,96.3312,96.1413,96.2498,10157.0
2018-04-05 14:30:00,106.47,106.58,106.45,106.49,14162.0,96.2679,96.3673,96.2498,96.286,14162.0
2018-04-05 14:40:00,106.51,106.69,106.5,106.65,13086.0,96.3041,96.4668,96.295,96.4306,13086.0
2018-04-05 14:50:00,106.65,106.73,106.58,106.73,9177.0,96.4306,96.503,96.3673,96.503,9177.0
2018-04-05 15:00:00,106.71,106.81,106.58,106.81,12975.0,96.4849,96.5753,96.3673,96.5753,12975.0
2018-04-05 15:10:00,106.82,106.92,106.61,106.82,51887.0,96.5844,96.6748,96.3945,96.5844,51887.0
2018-04-05 15:20:00,106.82,106.85,106.52,106.64,41483.0,96.5844,96.6115,96.3131,96.4216,41483.0
2018-04-05 15:30:00,106.62,106.64,106.47,106.53,22021.0,96.4035,96.4216,96.2679,96.3221,22021.0
2018-04-05 15:40:00,106.53,106.88,106.52,106.83,45391.0,96.3221,96.6386,96.3131,96.5934,45391.0
2018-04-05 15:50:00,106.83,106.88,106.66,106.68,74084.0,96.5934,96.6386,96.4397,96.4578,74084.0
2018-04-06 09:30:00,105.77,106.2,105.14,105.96,13524.0,95.635,96.0238,95.0653,95.8068,13524.0
2018-04-06 09:40:00,105.84,106.09,105.68,106.09,11286.0,95.6983,95.9243,95.5536,95.9243,11286.0
2018-04-06 09:50:00,106.06,106.46,106.06,106.2,6400.0,95.8972,96.2588,95.8972,96.0238,6400.0
2018-04-06 10:00:00,106.19,106.28,106.03,106.2,4897.0,96.0147,96.0961,95.8701,96.0238,4897.0
2018-04-06 10:10:00,106.11,106.16,106.03,106.04,3300.0,95.9424,95.9876,95.8701,95.8791,3300.0
2018-04-06 10:20:00,106.18,106.34,105.98,105.98,4900.0,96.0057,96.1503,95.8248,95.8248,4900.0
2018-04-06 10:30:00,106.06,106.16,105.87,105.96,6387.0,95.8972,95.9876,95.7254,95.8068,6387.0
2018-04-06 10:40:00,105.95,106.0,105.68,105.72,19151.0,95.7977,95.8429,95.5536,95.5898,19151.0
2018-04-06 10:50:00,105.73,105.81,105.55,105.69,4806.0,95.5988,95.6711,95.436,95.5626,4806.0
2018-04-06 11:00:00,105.55,105.63,105.41,105.52,5077.0,95.436,95.5084,95.3095,95.4089,5077.0
2018-04-06 11:10:00,105.53,105.69,105.53,105.55,3858.0,95.418,95.5626,95.418,95.436,3858.0
2018-04-06 11:20:00,105.54,105.62,105.23,105.38,3600.0,95.427,95.4993,95.1467,95.2823,3600.0
2018-04-06 11:30:00,105.33,105.61,105.33,105.61,3807.0,95.2371,95.4903,95.2371,95.4903,3807.0
2018-04-06 11:40:00,105.7,105.73,105.45,105.45,3881.0,95.5717,95.5988,95.3456,95.3456,3881.0
2018-04-06 11:50:00,105.49,105.75,105.49,105.75,3700.0,95.3818,95.6169,95.3818,95.6169,3700.0
2018-04-06 12:00:00,105.64,105.75,105.53,105.58,7900.0,95.5174,95.6169,95.418,95.4632,7900.0
2018-04-06 12:10:00,105.5,105.55,105.31,105.31,5911.0,95.3908,95.436,95.219,95.219,5911.0
2018-04-06 12:20:00,105.3,105.43,105.25,105.39,8841.0,95.21,95.3275,95.1648,95.2914,8841.0
2018-04-06 12:30:00,105.36,105.8,105.34,105.7,13148.0,95.2643,95.6621,95.2462,95.5717,13148.0
2018-04-06 12:40:00,105.69,105.78,105.5,105.55,24519.0,95.5626,95.644,95.3908,95.436,24519.0
2018-04-06 12:50:00,105.51,105.71,105.49,105.69,7847.0,95.3999,95.5807,95.3818,95.5626,7847.0
2018-04-06 13:00:00,105.69,105.73,105.46,105.51,20309.0,95.5626,95.5988,95.3547,95.3999,20309.0
2018-04-06 13:10:00,105.52,105.53,105.4,105.45,5875.0,95.4089,95.418,95.3004,95.3456,5875.0
2018-04-06 13:20:00,105.44,105.68,105.39,105.65,17362.0,95.3366,95.5536,95.2914,95.5265,17362.0
2018-04-06 13:30:00,105.66,105.67,105.33,105.38,17830.0,95.5355,95.5445,95.2371,95.2823,17830.0
2018-04-06 13:40:00,105.4,105.41,105.05,105.09,7837.0,95.3004,95.3095,94.984,95.0201,7837.0
2018-04-06 13:50:00,105.12,105.15,104.84,104.85,10038.0,95.0472,95.0744,94.7941,94.8031,10038.0
2018-04-06 14:00:00,104.8,104.9,104.58,104.66,7901.0,94.7579,94.8483,94.559,94.6313,7901.0
2018-04-06 14:10:00,104.7,104.83,104.6,104.6,7166.0,94.6675,94.785,94.5771,94.5771,7166.0
2018-04-06 14:20:00,104.68,104.75,104.42,104.46,7595.0,94.6494,94.7127,94.4143,94.4505,7595.0
2018-04-06 14:30:00,104.41,104.55,104.1,104.16,7045.0,94.4053,94.5319,94.125,94.1792,7045.0
2018-04-06 14:40:00,104.13,104.3,104.04,104.1,11881.0,94.1521,94.3058,94.0707,94.125,11881.0
2018-04-06 14:50:00,104.15,104.21,103.91,104.05,8745.0,94.1702,94.2244,93.9532,94.0798,8745.0
2018-04-06 15:00:00,104.16,104.23,103.91,104.08,11783.0,94.1792,94.2425,93.9532,94.1069,11783.0
2018-04-06 15:10:00,104.11,104.49,104.11,104.37,13596.0,94.134,94.4776,94.134,94.3691,13596.0
2018-04-06 15:20:00,104.36,104.53,104.21,104.27,11809.0,94.3601,94.5138,94.2244,94.2787,11809.0
2018-04-06 15:30:00,104.27,104.58,104.21,104.22,73829.0,94.2787,94.559,94.2244,94.2335,73829.0
2018-04-06 15:40:00,104.21,104.31,103.85,103.87,103107.0,94.2244,94.3149,93.8989,93.917,103107.0
2018-04-06 15:50:00,103.89,104.4,103.7,103.95,238636.0,93.9351,94.3962,93.7633,93.9894,238636.0
2018-04-09 09:30:00,104.71,104.95,104.68,104.79,13306.0,94.6765,94.8935,94.6494,94.7489,13306.0
2018-04-09 09:40:00,104.73,104.85,104.65,104.75,7720.0,94.6946,94.8031,94.6223,94.7127,7720.0
2018-04-09 09:50:00,104.73,105.19,104.73,105.06,6715.0,94.6946,95.1105,94.6946,94.993,6715.0
2018-04-09 10:00:00,105.09,105.09,104.79,104.81,8713.0,95.0201,95.0201,94.7489,94.767,8713.0
2018-04-09 10:10:00,104.83,105.17,104.79,105.01,8466.0,94.785,95.0925,94.7489,94.9478,8466.0
2018-04-09 10:20:00,105.07,105.25,104.97,105.2,6312.0,95.002,95.1648,94.9116,95.1196,6312.0
2018-04-09 10:30:00,105.36,105.46,105.16,105.18,9048.0,95.2643,95.3547,95.0834,95.1015,9048.0
2018-04-09 10:40:00,105.15,105.18,104.93,105.02,7799.0,95.0744,95.1015,94.8755,94.9568,7799.0
2018-04-09 10:50:00,105.1,105.1,104.99,105.0,7252.0,95.0292,95.0292,94.9297,94.9387,7252.0
2018-04-09 11:00:00,105.06,105.06,104.92,105.0,9857.0,94.993,94.993,94.8664,94.9387,9857.0
2018-04-09 11:10:00,105.06,105.2,105.01,105.19,24983.0,94.993,95.1196,94.9478,95.1105,24983.0
2018-04-09 11:20:00,105.17,105.2,105.09,105.14,11463.0,95.0925,95.1196,95.0201,95.0653,11463.0
2018-04-09 11:30:00,105.14,105.19,105.1,105.1,20291.0,95.0653,95.1105,95.0292,95.0292,20291.0
2018-04-09 11:40:00,105.11,105.2,105.09,105.12,18046.0,95.0382,95.1196,95.0201,95.0472,18046.0
2018-04-09 11:50:00,105.14,105.21,105.07,105.21,22666.0,95.0653,95.1286,95.002,95.1286,22666.0
2018-04-09 12:00:00,105.2,105.52,105.09,105.51,34054.0,95.1196,95.4089,95.0201,95.3999,34054.0
2018-04-09 12:10:00,105.5,105.53,105.2,105.25,16682.0,95.3908,95.418,95.1196,95.1648,16682.0
2018-04-09 12:20:00,105.26,105.43,105.2,105.41,6291.0,95.1738,95.3275,95.1196,95.3095,6291.0
2018-04-09 12:30:00,105.43,105.45,105.22,105.22,9535.0,95.3275,95.3456,95.1377,95.1377,9535.0
2018-04-09 12:40:00,105.22,105.35,105.22,105.26,5580.0,95.1377,95.2552,95.1377,95.1738,5580.0
2018-04-09 12:50:00,105.3,105.32,105.14,105.26,21109.0,95.21,95.2281,95.0653,95.1738,21109.0
2018-04-09 13:00:00,105.31,105.33,105.23,105.26,83570.0,95.219,95.2371,95.1467,95.1738,83570.0
2018-04-09 13:10:00,105.27,105.41,105.24,105.38,25578.0,95.1829,95.3095,95.1557,95.2823,25578.0
2018-04-09 13:20:00,105.38,105.42,105.27,105.38,11211.0,95.2823,95.3185,95.1829,95.2823,11211.0
2018-04-09 13:30:00,105.38,105.61,105.38,105.61,7126.0,95.2823,95.4903,95.2823,95.4903,7126.0
2018-04-09 13:40:00,105.56,105.7,105.56,105.67,11811.0,95.4451,95.5717,95.4451,95.5445,11811.0
2018-04-09 13:50:00,105.69,105.77,105.62,105.72,20639.0,95.5626,95.635,95.4993,95.5898,20639.0
2018-04-09 14:00:00,105.73,105.76,105.45,105.48,10313.0,95.5988,95.6259,95.3456,95.3728,10313.0
2018-04-09 14:10:00,105.46,105.55,105.42,105.53,7732.0,95.3547,95.436,95.3185,95.418,7732.0
2018-04-09 14:20:00,105.52,105.52,105.34,105.35,7175.0,95.4089,95.4089,95.2462,95.2552,7175.0
2018-04-09 14:30:00,105.36,105.39,105.28,105.36,12970.0,95.2643,95.2914,95.1919,95.2643,12970.0
2018-04-09 14:40:00,105.37,105.39,105.26,105.33,19337.0,95.2733,95.2914,95.1738,95.2371,19337.0
2018-04-09 14:50:00,105.34,105.38,105.22,105.25,11684.0,95.2462,95.2823,95.1377,95.1648,11684.0
2018-04-09 15:00:00,105.25,105.41,105.23,105.35,25460.0,95.1648,95.3095,95.1467,95.2552,25460.0
2018-04-09 15:10:00,105.39,105.41,105.25,105.25,66423.0,95.2914,95.3095,95.1648,95.1648,66423.0
2018-04-09 15:20:00,105.26,105.26,105.01,105.16,61081.0,95.1738,95.1738,94.9478,95.0834,61081.0
2018-04-09 15:30:00,105.12,105.17,104.9,104.91,21062.0,95.0472,95.0925,94.8483,94.8574,21062.0
2018-04-09 15:40:00,104.92,105.07,104.8,104.82,26369.0,94.8664,95.002,94.7579,94.776,26369.0
2018-04-09 15:50:00,104.82,104.93,104.55,104.71,72805.0,94.776,94.8755,94.5319,94.6765,72805.0
2018-04-10 09:30:00,106.01,106.67,106.01,106.04,16254.0,95.852,96.4487,95.852,95.8791,16254.0
2018-04-10 09:40:00,105.98,106.36,105.77,106.36,75723.0,95.8248,96.1684,95.635,96.1684,75723.0
2018-04-10 09:50:00,106.38,106.52,106.31,106.31,11945.0,96.1865,96.3131,96.1232,96.1232,11945.0
2018-04-10 10:00:00,106.41,106.45,106.16,106.16,8838.0,96.2136,96.2498,95.9876,95.9876,8838.0
2018-04-10 10:10:00,106.17,106.43,106.15,106.34,7888.0,95.9966,96.2317,95.9786,96.1503,7888.0
2018-04-10 10:20:00,106.33,106.58,106.2,106.52,11568.0,96.1413,96.3673,96.0238,96.3131,11568.0
2018-04-10 10:30:00,106.53,106.81,106.53,106.78,10010.0,96.3221,96.5753,96.3221,96.5482,10010.0
2018-04-10 10:40:00,106.79,106.86,106.72,106.77,7430.0,96.5572,96.6205,96.4939,96.5391,7430.0
2018-04-10 10:50:00,106.76,106.82,106.7,106.76,6910.0,96.5301,96.5844,96.4759,96.5301,6910.0
2018-04-10 11:00:00,106.79,106.81,106.71,106.77,6623.0,96.5572,96.5753,96.4849,96.5391,6623.0
2018-04-10 11:10:00,106.78,106.95,106.76,106.92,18175.0,96.5482,96.7019,96.5301,96.6748,18175.0
2018-04-10 11:20:00,106.91,107.06,106.91,106.97,10438.0,96.6657,96.8014,96.6657,96.72,10438.0
2018-04-10 11:30:00,106.98,107.09,106.97,107.08,8162.0,96.729,96.8285,96.72,96.8194,8162.0
2018-04-10 11:40:00,107.11,107.17,106.58,106.81,21600.0,96.8466,96.9008,96.3673,96.5753,21600.0
2018-04-10 11:50:00,106.83,107.14,106.83,107.11,7682.0,96.5934,96.8737,96.5934,96.8466,7682.0
2018-04-10 12:00:00,107.14,107.15,106.88,107.01,5624.0,96.8737,96.8827,96.6386,96.7561,5624.0
2018-04-10 12:10:00,106.99,107.02,106.83,106.88,6129.0,96.7381,96.7652,96.5934,96.6386,6129.0
2018-04-10 12:20:00,106.86,106.92,106.46,106.64,15690.0,96.6205,96.6748,96.2588,96.4216,15690.0
2018-04-10 12:30:00,106.59,106.9,106.56,106.87,8683.0,96.3764,96.6567,96.3493,96.6296,8683.0
2018-04-10 12:40:00,106.88,106.9,106.68,106.9,7704.0,96.6386,96.6567,96.4578,96.6567,7704.0
2018-04-10 12:50:00,106.91,106.96,106.76,106.86,6463.0,96.6657,96.7109,96.5301,96.6205,6463.0
2018-04-10 13:00:00,106.86,107.05,106.82,107.01,10026.0,96.6205,96.7923,96.5844,96.7561,10026.0
2018-04-10 13:10:00,107.04,107.17,107.01,107.09,5300.0,96.7833,96.9008,96.7561,96.8285,5300.0
2018-04-10 13:20:00,107.12,107.15,107.07,107.09,5951.0,96.8556,96.8827,96.8104,96.8285,5951.0
2018-04-10 13:30:00,107.09,107.19,107.0,107.17,5070.0,96.8285,96.9189,96.7471,96.9008,5070.0
2018-04-10 13:40:00,107.14,107.14,106.87,106.98,8659.0,96.8737,96.8737,96.6296,96.729,8659.0
2018-04-10 13:50:00,107.0,107.2,106.94,107.11,9894.0,96.7471,96.9279,96.6929,96.8466,9894.0
2018-04-10 14:00:00,107.15,107.39,107.09,107.35,13020.0,96.8827,97.0997,96.8285,97.0636,13020.0
2018-04-10 14:10:00,107.39,107.44,107.32,107.34,11777.0,97.0997,97.1449,97.0364,97.0545,11777.0
2018-04-10 14:20:00,107.32,107.47,107.32,107.36,9378.0,97.0364,97.1721,97.0364,97.0726,9378.0
2018-04-10 14:30:00,107.34,107.45,107.23,107.33,12730.0,97.0545,97.154,96.9551,97.0455,12730.0
2018-04-10 14:40:00,107.34,107.55,107.15,107.42,19309.0,97.0545,97.2444,96.8827,97.1269,19309.0
2018-04-10 14:50:00,107.41,107.63,107.34,107.63,14049.0,97.1178,97.3167,97.0545,97.3167,14049.0
2018-04-10 15:00:00,107.63,107.7,107.47,107.66,11941.0,97.3167,97.38,97.1721,97.3439,11941.0
2018-04-10 15:10:00,107.68,107.77,107.63,107.73,13316.0,97.3619,97.4433,97.3167,97.4072,13316.0
2018-04-10 15:20:00,107.76,107.8,107.49,107.68,14673.0,97.4343,97.4704,97.1902,97.3619,14673.0
2018-04-10 15:30:00,107.66,107.68,107.45,107.58,19846.0,97.3439,97.3619,97.154,97.2715,19846.0
2018-04-10 15:40:00,107.58,107.7,107.54,107.64,49664.0,97.2715,97.38,97.2354,97.3258,49664.0
2018-04-10 15:50:00,107.65,107.73,107.5,107.57,91330.0,97.3348,97.4072,97.1992,97.2625,91330.0
2018-04-11 09:30:00,106.95,107.42,106.63,106.66,22281.0,96.7019,97.1269,96.4126,96.4397,22281.0
2018-04-11 09:40:00,106.61,106.98,106.42,106.98,14994.0,96.3945,96.729,96.2227,96.729,14994.0
2018-04-11 09:50:00,106.93,107.32,106.89,107.32,7770.0,96.6838,97.0364,96.6476,97.0364,7770.0
2018-04-11 10:00:00,107.26,107.27,106.96,107.01,6671.0,96.9822,96.9912,96.7109,96.7561,6671.0
2018-04-11 10:10:00,107.01,107.07,106.98,107.07,3267.0,96.7561,96.8104,96.729,96.8104,3267.0
2018-04-11 10:20:00,107.11,107.42,107.05,107.35,3833.0,96.8466,97.1269,96.7923,97.0636,3833.0
2018-04-11 10:30:00,107.35,107.58,107.35,107.56,7523.0,97.0636,97.2715,97.0636,97.2534,7523.0
2018-04-11 10:40:00,107.57,107.7,107.48,107.63,12131.0,97.2625,97.38,97.1811,97.3167,12131.0
2018-04-11 10:50:00,107.62,107.69,107.41,107.41,10804.0,97.3077,97.371,97.1178,97.1178,10804.0
2018-04-11 11:00:00,107.34,107.39,107.17,107.36,5676.0,97.0545,97.0997,96.9008,97.0726,5676.0
2018-04-11 11:10:00,107.35,107.57,107.3,107.57,9144.0,97.0636,97.2625,97.0184,97.2625,9144.0
2018-04-11 11:20:00,107.52,107.7,107.47,107.69,5980.0,97.2173,97.38,97.1721,97.371,5980.0
2018-04-11 11:30:00,107.67,107.85,107.66,107.83,12827.0,97.3529,97.5157,97.3439,97.4976,12827.0
2018-04-11 11:40:00,107.83,107.86,107.79,107.84,5724.0,97.4976,97.5247,97.4614,97.5066,5724.0
2018-04-11 11:50:00,107.82,108.1,107.82,107.91,16529.0,97.4885,97.7417,97.4885,97.5699,16529.0
2018-04-11 12:00:00,107.81,108.18,107.8,108.12,11177.0,97.4795,97.814,97.4704,97.7598,11177.0
2018-04-11 12:10:00,108.09,108.21,108.01,108.03,7251.0,97.7327,97.8412,97.6603,97.6784,7251.0
2018-04-11 12:20:00,108.05,108.14,108.02,108.1,3600.0,97.6965,97.7779,97.6694,97.7417,3600.0
2018-04-11 12:30:00,108.06,108.1,108.0,108.05,8547.0,97.7055,97.7417,97.6513,97.6965,8547.0
2018-04-11 12:40:00,108.05,108.17,108.02,108.02,6111.0,97.6965,97.805,97.6694,97.6694,6111.0
2018-04-11 12:50:00,108.03,108.19,107.96,108.19,10551.0,97.6784,97.8231,97.6151,97.8231,10551.0
2018-04-11 13:00:00,108.16,108.27,108.13,108.26,16702.0,97.796,97.8954,97.7688,97.8864,16702.0
2018-04-11 13:10:00,108.22,108.22,107.98,108.17,6641.0,97.8502,97.8502,97.6332,97.805,6641.0
2018-04-11 13:20:00,108.18,108.2,108.07,108.14,8038.0,97.814,97.8321,97.7146,97.7779,8038.0
2018-04-11 13:30:00,108.13,108.22,107.97,108.19,11676.0,97.7688,97.8502,97.6242,97.8231,11676.0
2018-04-11 13:40:00,108.15,108.17,108.08,108.16,7114.0,97.7869,97.805,97.7236,97.796,7114.0
2018-04-11 13:50:00,108.18,108.2,108.13,108.19,4506.0,97.814,97.8321,97.7688,97.8231,4506.0
2018-04-11 14:00:00,108.2,108.23,107.79,107.79,7734.0,97.8321,97.8592,97.4614,97.4614,7734.0
2018-04-11 14:10:00,107.82,108.03,107.8,108.02,6539.0,97.4885,97.6784,97.4704,97.6694,6539.0
2018-04-11 14:20:00,108.01,108.08,107.96,107.96,4846.0,97.6603,97.7236,97.6151,97.6151,4846.0
2018-04-11 14:30:00,107.95,108.06,107.92,107.92,5197.0,97.6061,97.7055,97.5789,97.5789,5197.0
2018-04-11 14:40:00,107.96,108.02,107.76,107.8,4999.0,97.6151,97.6694,97.4343,97.4704,4999.0
2018-04-11 14:50:00,107.77,107.82,107.67,107.77,5032.0,97.4433,97.4885,97.3529,97.4433,5032.0
2018-04-11 15:00:00,107.78,107.84,107.55,107.55,6621.0,97.4524,97.5066,97.2444,97.2444,6621.0
2018-04-11 15:10:00,107.56,107.61,107.43,107.49,14228.0,97.2534,97.2987,97.1359,97.1902,14228.0
2018-04-11 15:20:00,107.51,107.58,107.47,107.56,17294.0,97.2082,97.2715,97.1721,97.2534,17294.0
2018-04-11 15:30:00,107.55,107.71,107.55,107.71,17576.0,97.2444,97.3891,97.2444,97.3891,17576.0
2018-04-11 15:40:00,107.7,107.8,107.7,107.74,34787.0,97.38,97.4704,97.38,97.4162,34787.0
2018-04-11 15:50:00,107.71,107.72,107.55,107.63,65717.0,97.3891,97.3981,97.2444,97.3167,65717.0
2018-04-12 09:30:00,108.24,108.24,107.68,107.86,14017.0,97.8683,97.8683,97.3619,97.5247,14017.0
2018-04-12 09:40:00,107.88,108.1,107.8,108.02,11804.0,97.5428,97.7417,97.4704,97.6694,11804.0
2018-04-12 09:50:00,108.07,108.46,108.07,108.41,9804.0,97.7146,98.0672,97.7146,98.022,9804.0
2018-04-12 10:00:00,108.42,108.56,108.41,108.56,24823.0,98.031,98.1576,98.022,98.1576,24823.0
2018-04-12 10:10:00,108.56,108.75,108.55,108.75,12607.0,98.1576,98.3294,98.1486,98.3294,12607.0
2018-04-12 10:20:00,108.76,108.95,108.76,108.92,11416.0,98.3385,98.5103,98.3385,98.4831,11416.0
2018-04-12 10:30:00,108.89,108.9,108.63,108.66,14940.0,98.456,98.465,98.2209,98.248,14940.0
2018-04-12 10:40:00,108.66,108.67,108.38,108.47,8808.0,98.248,98.2571,97.9949,98.0762,8808.0
2018-04-12 10:50:00,108.46,108.53,108.34,108.34,8430.0,98.0672,98.1305,97.9587,97.9587,8430.0
2018-04-12 11:00:00,108.35,108.41,108.28,108.37,4853.0,97.9677,98.022,97.9045,97.9858,4853.0
2018-04-12 11:10:00,108.37,108.41,108.22,108.36,8278.0,97.9858,98.022,97.8502,97.9768,8278.0
2018-04-12 11:20:00,108.34,108.44,108.27,108.35,6544.0,97.9587,98.0491,97.8954,97.9677,6544.0
2018-04-12 11:30:00,108.34,108.41,108.27,108.36,5865.0,97.9587,98.022,97.8954,97.9768,5865.0
2018-04-12 11:40:00,108.36,108.44,108.13,108.13,5552.0,97.9768,98.0491,97.7688,97.7688,5552.0
2018-04-12 11:50:00,108.22,108.43,108.14,108.42,6200.0,97.8502,98.0401,97.7779,98.031,6200.0
2018-04-12 12:00:00,108.43,108.52,108.37,108.48,9691.0,98.0401,98.1215,97.9858,98.0853,9691.0
2018-04-12 12:10:00,108.51,108.6,108.45,108.53,6682.0,98.1124,98.1938,98.0582,98.1305,6682.0
2018-04-12 12:20:00,108.56,108.56,108.44,108.48,4489.0,98.1576,98.1576,98.0491,98.0853,4489.0
2018-04-12 12:30:00,108.53,108.57,108.5,108.53,4204.0,98.1305,98.1667,98.1034,98.1305,4204.0
2018-04-12 12:40:00,108.54,108.63,108.53,108.63,4912.0,98.1395,98.2209,98.1305,98.2209,4912.0
2018-04-12 12:50:00,108.63,108.65,108.56,108.62,14164.0,98.2209,98.239,98.1576,98.2119,14164.0
2018-04-12 13:00:00,108.59,108.59,108.42,108.48,6676.0,98.1847,98.1847,98.031,98.0853,6676.0
2018-04-12 13:10:00,108.44,108.5,108.29,108.32,3410.0,98.0491,98.1034,97.9135,97.9406,3410.0
2018-04-12 13:20:00,108.39,108.39,108.06,108.14,7659.0,98.0039,98.0039,97.7055,97.7779,7659.0
2018-04-12 13:30:00,108.14,108.35,108.08,108.35,7266.0,97.7779,97.9677,97.7236,97.9677,7266.0
2018-04-12 13:40:00,108.32,108.37,108.18,108.24,8955.0,97.9406,97.9858,97.814,97.8683,8955.0
2018-04-12 13:50:00,108.25,108.34,108.22,108.29,6984.0,97.8773,97.9587,97.8502,97.9135,6984.0
2018-04-12 14:00:00,108.22,108.34,108.21,108.32,6076.0,97.8502,97.9587,97.8412,97.9406,6076.0
2018-04-12 14:10:00,108.37,108.49,108.31,108.4,5199.0,97.9858,98.0943,97.9316,98.013,5199.0
2018-04-12 14:20:00,108.38,108.48,108.36,108.36,7000.0,97.9949,98.0853,97.9768,97.9768,7000.0
2018-04-12 14:30:00,108.41,108.43,108.32,108.32,3845.0,98.022,98.0401,97.9406,97.9406,3845.0
2018-04-12 14:40:00,108.32,108.41,108.27,108.3,8973.0,97.9406,98.022,97.8954,97.9225,8973.0
2018-04-12 14:50:00,108.31,108.47,108.31,108.47,5672.0,97.9316,98.0762,97.9316,98.0762,5672.0
2018-04-12 15:00:00,108.47,108.52,108.3,108.3,8971.0,98.0762,98.1215,97.9225,97.9225,8971.0
2018-04-12 15:10:00,108.31,108.54,108.31,108.52,9741.0,97.9316,98.1395,97.9316,98.1215,9741.0
2018-04-12 15:20:00,108.52,108.62,108.49,108.53,10923.0,98.1215,98.2119,98.0943,98.1305,10923.0
2018-04-12 15:30:00,108.53,108.57,108.43,108.56,11918.0,98.1305,98.1667,98.0401,98.1576,11918.0
2018-04-12 15:40:00,108.53,108.55,108.29,108.46,29510.0,98.1305,98.1486,97.9135,98.0672,29510.0
2018-04-12 15:50:00,108.46,108.52,108.32,108.35,69678.0,98.0672,98.1215,97.9406,97.9677,69678.0
2018-04-13 09:30:00,108.38,108.58,108.12,108.45,19404.0,97.9949,98.1757,97.7598,98.0582,19404.0
2018-04-13 09:40:00,108.49,108.53,108.19,108.39,13364.0,98.0943,98.1305,97.8231,98.0039,13364.0
2018-04-13 09:50:00,108.3,108.36,108.09,108.27,4864.0,97.9225,97.9768,97.7327,97.8954,4864.0
2018-04-13 10:00:00,108.17,108.25,108.02,108.06,8373.0,97.805,97.8773,97.6694,97.7055,8373.0
2018-04-13 10:10:00,108.09,108.15,107.96,108.13,6392.0,97.7327,97.7869,97.6151,97.7688,6392.0
2018-04-13 10:20:00,108.09,108.09,107.61,107.62,6866.0,97.7327,97.7327,97.2987,97.3077,6866.0
2018-04-13 10:30:00,107.63,107.72,107.47,107.67,6492.0,97.3167,97.3981,97.1721,97.3529,6492.0
2018-04-13 10:40:00,107.59,107.86,107.59,107.84,6923.0,97.2806,97.5247,97.2806,97.5066,6923.0
2018-04-13 10:50:00,107.78,107.85,107.61,107.62,4328.0,97.4524,97.5157,97.2987,97.3077,4328.0
2018-04-13 11:00:00,107.58,107.71,107.46,107.68,6775.0,97.2715,97.3891,97.163,97.3619,6775.0
2018-04-13 11:10:00,107.71,107.77,107.61,107.69,4630.0,97.3891,97.4433,97.2987,97.371,4630.0
2018-04-13 11:20:00,107.71,107.89,107.62,107.85,5828.0,97.3891,97.5518,97.3077,97.5157,5828.0
2018-04-13 11:30:00,107.92,107.98,107.82,107.82,4154.0,97.5789,97.6332,97.4885,97.4885,4154.0
2018-04-13 11:40:00,107.78,107.98,107.77,107.98,2505.0,97.4524,97.6332,97.4433,97.6332,2505.0
2018-04-13 11:50:00,107.98,108.09,107.87,108.09,4189.0,97.6332,97.7327,97.5337,97.7327,4189.0
2018-04-13 12:00:00,108.07,108.17,107.98,108.03,3052.0,97.7146,97.805,97.6332,97.6784,3052.0
2018-04-13 12:10:00,107.96,108.15,107.96,108.11,5506.0,97.6151,97.7869,97.6151,97.7507,5506.0
2018-04-13 12:20:00,108.09,108.29,108.09,108.27,2785.0,97.7327,97.9135,97.7327,97.8954,2785.0
2018-04-13 12:30:00,108.23,108.26,108.05,108.11,4617.0,97.8592,97.8864,97.6965,97.7507,4617.0
2018-04-13 12:40:00,108.13,108.16,108.03,108.05,4250.0,97.7688,97.796,97.6784,97.6965,4250.0
2018-04-13 12:50:00,108.07,108.13,108.05,108.13,3602.0,97.7146,97.7688,97.6965,97.7688,3602.0
2018-04-13 13:00:00,108.12,108.17,108.08,108.12,2843.0,97.7598,97.805,97.7236,97.7598,2843.0
2018-04-13 13:10:00,108.11,108.21,108.1,108.2,2908.0,97.7507,97.8412,97.7417,97.8321,2908.0
2018-04-13 13:20:00,108.2,108.5,108.2,108.43,4356.0,97.8321,98.1034,97.8321,98.0401,4356.0
2018-04-13 13:30:00,108.44,108.44,108.29,108.35,3992.0,98.0491,98.0491,97.9135,97.9677,3992.0
2018-04-13 13:40:00,108.35,108.38,108.29,108.33,5635.0,97.9677,97.9949,97.9135,97.9497,5635.0
2018-04-13 13:50:00,108.36,108.38,108.25,108.3,5570.0,97.9768,97.9949,97.8773,97.9225,5570.0
2018-04-13 14:00:00,108.3,108.32,108.24,108.32,2426.0,97.9225,97.9406,97.8683,97.9406,2426.0
2018-04-13 14:10:00,108.32,108.35,108.12,108.14,8845.0,97.9406,97.9677,97.7598,97.7779,8845.0
2018-04-13 14:20:00,108.18,108.21,108.17,108.21,2127.0,97.814,97.8412,97.805,97.8412,2127.0
2018-04-13 14:30:00,108.18,108.27,108.1,108.13,8222.0,97.814,97.8954,97.7417,97.7688,8222.0
2018-04-13 14:40:00,108.09,108.09,107.97,107.97,5566.0,97.7327,97.7327,97.6242,97.6242,5566.0
2018-04-13 14:50:00,107.94,107.94,107.76,107.79,6467.0,97.597,97.597,97.4343,97.4614,6467.0
2018-04-13 15:00:00,107.79,107.8,107.48,107.66,10877.0,97.4614,97.4704,97.1811,97.3439,10877.0
2018-04-13 15:10:00,107.63,107.79,107.32,107.32,7244.0,97.3167,97.4614,97.0364,97.0364,7244.0
2018-04-13 15:20:00,107.37,107.48,107.32,107.48,11551.0,97.0816,97.1811,97.0364,97.1811,11551.0
2018-04-13 15:30:00,107.43,107.55,107.29,107.55,12807.0,97.1359,97.2444,97.0093,97.2444,12807.0
2018-04-13 15:40:00,107.58,107.79,107.56,107.73,15162.0,97.2715,97.4614,97.2534,97.4072,15162.0
2018-04-13 15:50:00,107.75,107.83,107.67,107.71,43986.0,97.4252,97.4976,97.3529,97.3891,43986.0
2018-04-16 09:30:00,107.95,108.39,106.91,108.05,16813.0,97.6061,98.0039,96.6657,97.6965,16813.0
2018-04-16 09:40:00,108.12,108.16,107.93,107.94,6836.0,97.7598,97.796,97.588,97.597,6836.0
2018-04-16 09:50:00,107.96,107.97,107.78,107.91,11981.0,97.6151,97.6242,97.4524,97.5699,11981.0
2018-04-16 10:00:00,107.9,108.55,107.9,108.47,12339.0,97.5609,98.1486,97.5609,98.0762,12339.0
2018-04-16 10:10:00,108.5,108.58,108.28,108.29,9205.0,98.1034,98.1757,97.9045,97.9135,9205.0
2018-04-16 10:20:00,108.3,108.51,108.3,108.51,7000.0,97.9225,98.1124,97.9225,98.1124,7000.0
2018-04-16 10:30:00,108.53,108.74,108.48,108.74,18547.0,98.1305,98.3204,98.0853,98.3204,18547.0
2018-04-16 10:40:00,108.72,108.8,108.6,108.6,9389.0,98.3023,98.3746,98.1938,98.1938,9389.0
2018-04-16 10:50:00,108.54,108.65,108.47,108.58,14057.0,98.1395,98.239,98.0762,98.1757,14057.0
2018-04-16 11:00:00,108.59,108.69,108.59,108.63,6624.0,98.1847,98.2752,98.1847,98.2209,6624.0
2018-04-16 11:10:00,108.67,108.67,108.34,108.45,6600.0,98.2571,98.2571,97.9587,98.0582,6600.0
2018-04-16 11:20:00,108.45,108.74,108.45,108.74,8435.0,98.0582,98.3204,98.0582,98.3204,8435.0
2018-04-16 11:30:00,108.75,108.85,108.69,108.85,8044.0,98.3294,98.4198,98.2752,98.4198,8044.0
2018-04-16 11:40:00,108.85,108.88,108.78,108.86,5549.0,98.4198,98.447,98.3565,98.4289,5549.0
2018-04-16 11:50:00,108.84,108.97,108.79,108.93,9467.0,98.4108,98.5283,98.3656,98.4922,9467.0
2018-04-16 12:00:00,108.95,109.24,108.95,109.2,19840.0,98.5103,98.7725,98.5103,98.7363,19840.0
2018-04-16 12:10:00,109.2,109.23,109.08,109.18,7666.0,98.7363,98.7634,98.6278,98.7182,7666.0
2018-04-16 12:20:00,109.19,109.19,109.1,109.16,5814.0,98.7273,98.7273,98.6459,98.7001,5814.0
2018-04-16 12:30:00,109.16,109.31,109.14,109.23,8356.0,98.7001,98.8358,98.682,98.7634,8356.0
2018-04-16 12:40:00,109.23,109.35,109.22,109.34,8040.0,98.7634,98.8719,98.7544,98.8629,8040.0
2018-04-16 12:50:00,109.35,109.46,109.34,109.37,18354.0,98.8719,98.9714,98.8629,98.89,18354.0
2018-04-16 13:00:00,109.36,109.42,109.32,109.4,10187.0,98.881,98.9352,98.8448,98.9171,10187.0
2018-04-16 13:10:00,109.39,109.45,109.36,109.37,6137.0,98.9081,98.9623,98.881,98.89,6137.0
2018-04-16 13:20:00,109.38,109.4,109.28,109.3,8886.0,98.899,98.9171,98.8086,98.8267,8886.0
2018-04-16 13:30:00,109.32,109.35,109.28,109.32,8277.0,98.8448,98.8719,98.8086,98.8448,8277.0
2018-04-16 13:40:00,109.33,109.35,109.2,109.24,5862.0,98.8538,98.8719,98.7363,98.7725,5862.0
2018-04-16 13:50:00,109.24,109.24,109.15,109.2,4616.0,98.7725,98.7725,98.6911,98.7363,4616.0
2018-04-16 14:00:00,109.2,109.22,108.99,109.05,6497.0,98.7363,98.7544,98.5464,98.6007,6497.0
2018-04-16 14:10:00,109.04,109.08,108.95,109.01,7707.0,98.5916,98.6278,98.5103,98.5645,7707.0
2018-04-16 14:20:00,109.02,109.07,108.91,108.96,6437.0,98.5735,98.6188,98.4741,98.5193,6437.0
2018-04-16 14:30:00,108.96,109.12,108.96,109.07,7520.0,98.5193,98.664,98.5193,98.6188,7520.0
2018-04-16 14:40:00,109.08,109.09,108.89,108.96,8826.0,98.6278,98.6368,98.456,98.5193,8826.0
2018-04-16 14:50:00,109.0,109.05,108.91,108.96,8086.0,98.5555,98.6007,98.4741,98.5193,8086.0
2018-04-16 15:00:00,108.96,109.07,108.93,108.98,11883.0,98.5193,98.6188,98.4922,98.5374,11883.0
2018-04-16 15:10:00,108.98,109.01,108.85,108.9,8231.0,98.5374,98.5645,98.4198,98.465,8231.0
2018-04-16 15:20:00,108.88,109.03,108.83,109.03,13916.0,98.447,98.5826,98.4018,98.5826,13916.0
2018-04-16 15:30:00,108.99,109.06,108.88,108.96,23528.0,98.5464,98.6097,98.447,98.5193,23528.0
2018-04-16 15:40:00,108.96,109.15,108.79,108.84,27918.0,98.5193,98.6911,98.3656,98.4108,27918.0
2018-04-16 15:50:00,108.85,108.97,108.85,108.92,63012.0,98.4198,98.5283,98.4198,98.4831,63012.0
2018-04-17 09:30:00,109.25,109.5,108.99,109.3,37238.0,98.7815,99.0076,98.5464,98.8267,37238.0
2018-04-17 09:40:00,109.42,109.58,109.38,109.43,8580.0,98.9352,99.0799,98.899,98.9443,8580.0
2018-04-17 09:50:00,109.39,109.51,109.3,109.4,13825.0,98.9081,99.0166,98.8267,98.9171,13825.0
2018-04-17 10:00:00,109.41,109.85,109.34,109.85,20169.0,98.9262,99.324,98.8629,99.324,20169.0
2018-04-17 10:10:00,109.85,109.98,109.71,109.98,23495.0,99.324,99.4416,99.1974,99.4416,23495.0
2018-04-17 10:20:00,109.95,110.17,109.86,110.17,33160.0,99.4144,99.6133,99.3331,99.6133,33160.0
2018-04-17 10:30:00,110.2,110.53,110.09,110.44,19398.0,99.6405,99.9389,99.541,99.8575,19398.0
2018-04-17 10:40:00,110.47,110.56,110.39,110.43,12377.0,99.8846,99.966,99.8123,99.8484,12377.0
2018-04-17 10:50:00,110.52,110.76,110.51,110.76,11925.0,99.9298,100.1468,99.9208,100.1468,11925.0
2018-04-17 11:00:00,110.78,110.93,110.64,110.64,12197.0,100.1649,100.3005,100.0383,100.0383,12197.0
2018-04-17 11:10:00,110.7,110.74,110.57,110.57,8370.0,100.0926,100.1287,99.975,99.975,8370.0
2018-04-17 11:20:00,110.57,110.61,110.47,110.53,10174.0,99.975,100.0112,99.8846,99.9389,10174.0
2018-04-17 11:30:00,110.52,110.52,110.34,110.37,9533.0,99.9298,99.9298,99.7671,99.7942,9533.0
2018-04-17 11:40:00,110.35,110.56,110.34,110.45,15651.0,99.7761,99.966,99.7671,99.8665,15651.0
2018-04-17 11:50:00,110.48,110.51,110.45,110.45,7203.0,99.8936,99.9208,99.8665,99.8665,7203.0
2018-04-17 12:00:00,110.47,110.51,110.45,110.47,3856.0,99.8846,99.9208,99.8665,99.8846,3856.0
2018-04-17 12:10:00,110.45,110.5,110.32,110.37,11076.0,99.8665,99.9117,99.749,99.7942,11076.0
2018-04-17 12:20:00,110.4,110.45,110.36,110.43,4292.0,99.8213,99.8665,99.7851,99.8484,4292.0
2018-04-17 12:30:00,110.43,110.44,110.25,110.26,9141.0,99.8484,99.8575,99.6857,99.6947,9141.0
2018-04-17 12:40:00,110.26,110.31,110.13,110.18,3915.0,99.6947,99.7399,99.5772,99.6224,3915.0
2018-04-17 12:50:00,110.18,110.27,110.12,110.17,6141.0,99.6224,99.7038,99.5681,99.6133,6141.0
2018-04-17 13:00:00,110.16,110.37,110.16,110.35,4455.0,99.6043,99.7942,99.6043,99.7761,4455.0
2018-04-17 13:10:00,110.37,110.43,110.2,110.32,6640.0,99.7942,99.8484,99.6405,99.749,6640.0
2018-04-17 13:20:00,110.37,110.51,110.36,110.51,10031.0,99.7942,99.9208,99.7851,99.9208,10031.0
2018-04-17 13:30:00,110.52,110.52,110.41,110.49,11162.0,99.9298,99.9298,99.8304,99.9027,11162.0
2018-04-17 13:40:00,110.51,110.68,110.44,110.58,13082.0,99.9208,100.0745,99.8575,99.9841,13082.0
2018-04-17 13:50:00,110.57,110.57,110.43,110.55,9156.0,99.975,99.975,99.8484,99.9569,9156.0
2018-04-17 14:00:00,110.52,110.53,110.39,110.44,6048.0,99.9298,99.9389,99.8123,99.8575,6048.0
2018-04-17 14:10:00,110.43,110.47,110.38,110.38,5132.0,99.8484,99.8846,99.8032,99.8032,5132.0
2018-04-17 14:20:00,110.38,110.38,110.27,110.37,5638.0,99.8032,99.8032,99.7038,99.7942,5638.0
2018-04-17 14:30:00,110.35,110.45,110.33,110.45,9255.0,99.7761,99.8665,99.758,99.8665,9255.0
2018-04-17 14:40:00,110.45,110.73,110.43,110.66,29001.0,99.8665,100.1197,99.8484,100.0564,29001.0
2018-04-17 14:50:00,110.66,110.72,110.63,110.72,26008.0,100.0564,100.1106,100.0293,100.1106,26008.0
2018-04-17 15:00:00,110.68,110.76,110.62,110.75,10197.0,100.0745,100.1468,100.0202,100.1378,10197.0
2018-04-17 15:10:00,110.74,110.89,110.72,110.86,14108.0,100.1287,100.2644,100.1106,100.2372,14108.0
2018-04-17 15:20:00,110.85,110.92,110.83,110.85,14831.0,100.2282,100.2915,100.2101,100.2282,14831.0
2018-04-17 15:30:00,110.87,110.9,110.74,110.74,23000.0,100.2463,100.2734,100.1287,100.1287,23000.0
2018-04-17 15:40:00,110.74,110.83,110.7,110.83,30506.0,100.1287,100.2101,100.0926,100.2101,30506.0
2018-04-17 15:50:00,110.83,110.84,110.56,110.64,48044.0,100.2101,100.2191,99.966,100.0383,48044.0
2018-04-18 09:30:00,110.84,110.84,110.39,110.51,11405.0,100.2191,100.2191,99.8123,99.9208,11405.0
2018-04-18 09:40:00,110.47,110.79,110.46,110.79,3419.0,99.8846,100.1739,99.8756,100.1739,3419.0
2018-04-18 09:50:00,110.79,110.88,110.68,110.81,8310.0,100.1739,100.2553,100.0745,100.192,8310.0
2018-04-18 10:00:00,110.92,110.92,110.77,110.91,14089.0,100.2915,100.2915,100.1559,100.2824,14089.0
2018-04-18 10:10:00,110.85,111.04,110.78,110.99,10311.0,100.2282,100.4,100.1649,100.3548,10311.0
2018-04-18 10:20:00,110.97,111.23,110.97,111.23,10520.0,100.3367,100.5718,100.3367,100.5718,10520.0
2018-04-18 10:30:00,111.25,111.3,111.13,111.3,14528.0,100.5899,100.6351,100.4814,100.6351,14528.0
2018-04-18 10:40:00,111.29,111.64,111.29,111.61,14848.0,100.626,100.9425,100.626,100.9154,14848.0
2018-04-18 10:50:00,111.63,111.64,111.43,111.62,7102.0,100.9335,100.9425,100.7526,100.9244,7102.0
2018-04-18 11:00:00,111.63,111.83,111.6,111.83,11853.0,100.9335,101.1143,100.9063,101.1143,11853.0
2018-04-18 11:10:00,111.83,111.88,111.72,111.72,11154.0,101.1143,101.1595,101.0148,101.0148,11154.0
2018-04-18 11:20:00,111.72,111.84,111.72,111.79,10965.0,101.0148,101.1233,101.0148,101.0781,10965.0
2018-04-18 11:30:00,111.77,111.91,111.73,111.86,9993.0,101.06,101.1866,101.0239,101.1414,9993.0
2018-04-18 11:40:00,111.86,111.87,111.65,111.78,8931.0,101.1414,101.1505,100.9515,101.0691,8931.0
2018-04-18 11:50:00,111.8,111.83,111.76,111.76,11491.0,101.0872,101.1143,101.051,101.051,11491.0
2018-04-18 12:00:00,111.75,111.89,111.75,111.82,14695.0,101.042,101.1685,101.042,101.1052,14695.0
2018-04-18 12:10:00,111.8,111.89,111.8,111.85,8812.0,101.0872,101.1685,101.0872,101.1324,8812.0
2018-04-18 12:20:00,111.84,111.84,111.68,111.73,8094.0,101.1233,101.1233,100.9787,101.0239,8094.0
2018-04-18 12:30:00,111.71,111.72,111.62,111.65,8073.0,101.0058,101.0148,100.9244,100.9515,8073.0
2018-04-18 12:40:00,111.64,111.75,111.64,111.7,7918.0,100.9425,101.042,100.9425,100.9967,7918.0
2018-04-18 12:50:00,111.69,111.84,111.69,111.84,6283.0,100.9877,101.1233,100.9877,101.1233,6283.0
2018-04-18 13:00:00,111.86,111.86,111.72,111.75,8470.0,101.1414,101.1414,101.0148,101.042,8470.0
2018-04-18 13:10:00,111.79,111.86,111.78,111.85,5668.0,101.0781,101.1414,101.0691,101.1324,5668.0
2018-04-18 13:20:00,111.83,111.83,111.66,111.66,6254.0,101.1143,101.1143,100.9606,100.9606,6254.0
2018-04-18 13:30:00,111.67,111.7,111.56,111.67,7483.0,100.9696,100.9967,100.8702,100.9696,7483.0
2018-04-18 13:40:00,111.67,111.68,111.54,111.54,5134.0,100.9696,100.9787,100.8521,100.8521,5134.0
2018-04-18 13:50:00,111.56,111.62,111.49,111.51,9476.0,100.8702,100.9244,100.8069,100.8249,9476.0
2018-04-18 14:00:00,111.51,111.66,111.37,111.61,9216.0,100.8249,100.9606,100.6984,100.9154,9216.0
2018-04-18 14:10:00,111.63,111.69,111.62,111.66,8806.0,100.9335,100.9877,100.9244,100.9606,8806.0
2018-04-18 14:20:00,111.69,111.76,111.64,111.66,5261.0,100.9877,101.051,100.9425,100.9606,5261.0
2018-04-18 14:30:00,111.68,111.7,111.52,111.52,12428.0,100.9787,100.9967,100.834,100.834,12428.0
2018-04-18 14:40:00,111.55,111.61,111.5,111.59,13649.0,100.8611,100.9154,100.8159,100.8973,13649.0
2018-04-18 14:50:00,111.6,111.69,111.58,111.58,12382.0,100.9063,100.9877,100.8882,100.8882,12382.0
2018-04-18 15:00:00,111.6,111.61,111.5,111.56,9892.0,100.9063,100.9154,100.8159,100.8702,9892.0
2018-04-18 15:10:00,111.57,111.63,111.54,111.57,7841.0,100.8792,100.9335,100.8521,100.8792,7841.0
2018-04-18 15:20:00,111.56,111.56,111.39,111.42,14941.0,100.8702,100.8702,100.7164,100.7436,14941.0
2018-04-18 15:30:00,111.42,111.45,111.35,111.35,18251.0,100.7436,100.7707,100.6803,100.6803,18251.0
2018-04-18 15:40:00,111.29,111.39,111.25,111.28,27961.0,100.626,100.7164,100.5899,100.617,27961.0
2018-04-18 15:50:00,111.28,111.45,111.28,111.41,76295.0,100.617,100.7707,100.617,100.7345,76295.0
2018-04-19 09:30:00,110.86,111.0,110.64,110.79,11562.0,100.2372,100.3638,100.0383,100.1739,11562.0
2018-04-19 09:40:00,110.74,110.92,110.54,110.69,4688.0,100.1287,100.2915,99.9479,100.0835,4688.0
2018-04-19 09:50:00,110.71,110.87,110.66,110.86,9746.0,100.1016,100.2463,100.0564,100.2372,9746.0
2018-04-19 10:00:00,110.94,110.94,110.72,110.76,5328.0,100.3096,100.3096,100.1106,100.1468,5328.0
2018-04-19 10:10:00,110.76,111.3,110.75,111.28,7872.0,100.1468,100.6351,100.1378,100.617,7872.0
2018-04-19 10:20:00,111.25,111.38,111.13,111.38,23640.0,100.5899,100.7074,100.4814,100.7074,23640.0
2018-04-19 10:30:00,111.36,111.4,111.14,111.18,10770.0,100.6893,100.7255,100.4904,100.5266,10770.0
2018-04-19 10:40:00,111.12,111.13,110.92,110.95,8585.0,100.4723,100.4814,100.2915,100.3186,8585.0
2018-04-19 10:50:00,110.98,111.05,110.71,111.01,39015.0,100.3457,100.409,100.1016,100.3729,39015.0
2018-04-19 11:00:00,111.02,111.1,110.83,111.06,18995.0,100.3819,100.4542,100.2101,100.4181,18995.0
2018-04-19 11:10:00,111.0,111.04,110.82,110.99,6950.0,100.3638,100.4,100.2011,100.3548,6950.0
2018-04-19 11:20:00,110.95,111.07,110.9,111.01,10915.0,100.3186,100.4271,100.2734,100.3729,10915.0
2018-04-19 11:30:00,111.0,111.05,110.92,110.93,11603.0,100.3638,100.409,100.2915,100.3005,11603.0
2018-04-19 11:40:00,110.93,111.0,110.84,111.0,9404.0,100.3005,100.3638,100.2191,100.3638,9404.0
2018-04-19 11:50:00,111.02,111.02,110.81,110.81,20581.0,100.3819,100.3819,100.192,100.192,20581.0
2018-04-19 12:00:00,110.8,110.93,110.71,110.88,6809.0,100.183,100.3005,100.1016,100.2553,6809.0
2018-04-19 12:10:00,110.85,110.95,110.82,110.91,8756.0,100.2282,100.3186,100.2011,100.2824,8756.0
2018-04-19 12:20:00,110.98,110.98,110.89,110.91,5000.0,100.3457,100.3457,100.2644,100.2824,5000.0
2018-04-19 12:30:00,110.91,111.02,110.86,110.95,7062.0,100.2824,100.3819,100.2372,100.3186,7062.0
2018-04-19 12:40:00,110.97,111.09,110.88,111.09,43566.0,100.3367,100.4452,100.2553,100.4452,43566.0
2018-04-19 12:50:00,111.1,111.13,110.98,111.03,10883.0,100.4542,100.4814,100.3457,100.3909,10883.0
2018-04-19 13:00:00,111.05,111.06,110.83,110.93,22808.0,100.409,100.4181,100.2101,100.3005,22808.0
2018-04-19 13:10:00,110.94,110.95,110.72,110.72,18852.0,100.3096,100.3186,100.1106,100.1106,18852.0
2018-04-19 13:20:00,110.72,110.81,110.7,110.71,10665.0,100.1106,100.192,100.0926,100.1016,10665.0
2018-04-19 13:30:00,110.72,110.82,110.62,110.77,7576.0,100.1106,100.2011,100.0202,100.1559,7576.0
2018-04-19 13:40:00,110.76,110.88,110.76,110.79,6422.0,100.1468,100.2553,100.1468,100.1739,6422.0
2018-04-19 13:50:00,110.8,110.82,110.67,110.81,8459.0,100.183,100.2011,100.0654,100.192,8459.0
2018-04-19 14:00:00,110.82,110.88,110.79,110.85,10121.0,100.2011,100.2553,100.1739,100.2282,10121.0
2018-04-19 14:10:00,110.86,110.9,110.74,110.74,6467.0,100.2372,100.2734,100.1287,100.1287,6467.0
2018-04-19 14:20:00,110.74,110.84,110.67,110.83,17568.0,100.1287,100.2191,100.0654,100.2101,17568.0
2018-04-19 14:30:00,110.82,110.91,110.74,110.83,10265.0,100.2011,100.2824,100.1287,100.2101,10265.0
2018-04-19 14:40:00,110.84,110.92,110.82,110.88,8100.0,100.2191,100.2915,100.2011,100.2553,8100.0
2018-04-19 14:50:00,110.87,110.92,110.79,110.84,11945.0,100.2463,100.2915,100.1739,100.2191,11945.0
2018-04-19 15:00:00,110.85,110.87,110.77,110.87,9460.0,100.2282,100.2463,100.1559,100.2463,9460.0
2018-04-19 15:10:00,110.85,110.87,110.73,110.77,11051.0,100.2282,100.2463,100.1197,100.1559,11051.0
2018-04-19 15:20:00,110.78,110.81,110.76,110.76,13523.0,100.1649,100.192,100.1468,100.1468,13523.0
2018-04-19 15:30:00,110.75,111.13,110.74,111.09,29654.0,100.1378,100.4814,100.1287,100.4452,29654.0
2018-04-19 15:40:00,111.09,111.11,110.61,110.62,47926.0,100.4452,100.4633,100.0112,100.0202,47926.0
2018-04-19 15:50:00,110.64,110.7,110.54,110.69,104608.0,100.0383,100.0926,99.9479,100.0835,104608.0
2018-04-20 09:30:00,111.06,111.46,110.84,111.46,73869.0,100.4181,100.7797,100.2191,100.7797,73869.0
2018-04-20 09:40:00,111.4,111.45,111.21,111.4,6229.0,100.7255,100.7707,100.5537,100.7255,6229.0
2018-04-20 09:50:00,111.44,111.44,111.04,111.18,5428.0,100.7617,100.7617,100.4,100.5266,5428.0
2018-04-20 10:00:00,111.09,111.11,110.96,111.11,4349.0,100.4452,100.4633,100.3277,100.4633,4349.0
2018-04-20 10:10:00,111.06,111.24,111.03,111.21,7940.0,100.4181,100.5808,100.3909,100.5537,7940.0
2018-04-20 10:20:00,111.19,111.35,111.17,111.3,2096.0,100.5356,100.6803,100.5175,100.6351,2096.0
2018-04-20 10:30:00,111.29,111.35,111.15,111.27,20559.0,100.626,100.6803,100.4994,100.6079,20559.0
2018-04-20 10:40:00,111.32,111.33,111.22,111.24,17290.0,100.6532,100.6622,100.5627,100.5808,17290.0
2018-04-20 10:50:00,111.23,111.34,111.1,111.12,13642.0,100.5718,100.6712,100.4542,100.4723,13642.0
2018-04-20 11:00:00,111.11,111.17,111.05,111.1,18875.0,100.4633,100.5175,100.409,100.4542,18875.0
2018-04-20 11:10:00,111.1,111.1,110.85,110.92,12818.0,100.4542,100.4542,100.2282,100.2915,12818.0
2018-04-20 11:20:00,110.87,110.95,110.77,110.78,3775.0,100.2463,100.3186,100.1559,100.1649,3775.0
2018-04-20 11:30:00,110.68,110.86,110.64,110.81,4435.0,100.0745,100.2372,100.0383,100.192,4435.0
2018-04-20 11:40:00,110.79,110.88,110.71,110.81,3243.0,100.1739,100.2553,100.1016,100.192,3243.0
2018-04-20 11:50:00,110.8,110.83,110.67,110.71,2724.0,100.183,100.2101,100.0654,100.1016,2724.0
2018-04-20 12:00:00,110.7,110.7,110.53,110.6,4744.0,100.0926,100.0926,99.9389,100.0021,4744.0
2018-04-20 12:10:00,110.58,110.58,110.39,110.4,5050.0,99.9841,99.9841,99.8123,99.8213,5050.0
2018-04-20 12:20:00,110.33,110.49,110.33,110.4,6520.0,99.758,99.9027,99.758,99.8213,6520.0
2018-04-20 12:30:00,110.4,110.47,110.27,110.3,6558.0,99.8213,99.8846,99.7038,99.7309,6558.0
2018-04-20 12:40:00,110.36,110.44,110.27,110.32,7320.0,99.7851,99.8575,99.7038,99.749,7320.0
2018-04-20 12:50:00,110.33,110.43,110.29,110.41,10865.0,99.758,99.8484,99.7219,99.8304,10865.0
2018-04-20 13:00:00,110.34,110.47,110.33,110.4,5448.0,99.7671,99.8846,99.758,99.8213,5448.0
2018-04-20 13:10:00,110.43,110.56,110.43,110.56,3822.0,99.8484,99.966,99.8484,99.966,3822.0
2018-04-20 13:20:00,110.55,110.62,110.39,110.55,5224.0,99.9569,100.0202,99.8123,99.9569,5224.0
2018-04-20 13:30:00,110.57,110.68,110.54,110.68,2900.0,99.975,100.0745,99.9479,100.0745,2900.0
2018-04-20 13:40:00,110.68,110.72,110.61,110.61,4436.0,100.0745,100.1106,100.0112,100.0112,4436.0
2018-04-20 13:50:00,110.59,110.67,110.52,110.52,3157.0,99.9931,100.0654,99.9298,99.9298,3157.0
2018-04-20 14:00:00,110.52,110.57,110.47,110.57,4922.0,99.9298,99.975,99.8846,99.975,4922.0
2018-04-20 14:10:00,110.55,110.56,110.47,110.48,9458.0,99.9569,99.966,99.8846,99.8936,9458.0
2018-04-20 14:20:00,110.48,110.58,110.47,110.58,12688.0,99.8936,99.9841,99.8846,99.9841,12688.0
2018-04-20 14:30:00,110.56,110.6,110.4,110.46,9774.0,99.966,100.0021,99.8213,99.8756,9774.0
2018-04-20 14:40:00,110.5,110.56,110.41,110.44,21081.0,99.9117,99.966,99.8304,99.8575,21081.0
2018-04-20 14:50:00,110.42,110.49,110.35,110.46,8888.0,99.8394,99.9027,99.7761,99.8756,8888.0
2018-04-20 15:00:00,110.41,110.41,110.16,110.21,13116.0,99.8304,99.8304,99.6043,99.6495,13116.0
2018-04-20 15:10:00,110.2,110.27,110.17,110.17,12780.0,99.6405,99.7038,99.6133,99.6133,12780.0
2018-04-20 15:20:00,110.18,110.32,110.15,110.3,17136.0,99.6224,99.749,99.5953,99.7309,17136.0
2018-04-20 15:30:00,110.28,110.47,110.2,110.45,11127.0,99.7128,99.8846,99.6405,99.8665,11127.0
2018-04-20 15:40:00,110.47,110.51,110.3,110.43,17717.0,99.8846,99.9208,99.7309,99.8484,17717.0
2018-04-20 15:50:00,110.45,110.59,110.35,110.56,69838.0,99.8665,99.9931,99.7761,99.966,69838.0
2018-04-23 09:30:00,110.85,111.2,110.63,111.2,8588.0,100.2282,100.5447,100.0293,100.5447,8588.0
2018-04-23 09:40:00,111.19,111.19,110.91,110.97,12645.0,100.5356,100.5356,100.2824,100.3367,12645.0
2018-04-23 09:50:00,110.9,111.3,110.88,111.29,26566.0,100.2734,100.6351,100.2553,100.626,26566.0
2018-04-23 10:00:00,111.44,111.47,111.31,111.47,7810.0,100.7617,100.7888,100.6441,100.7888,7810.0
2018-04-23 10:10:00,111.42,111.68,111.42,111.46,6442.0,100.7436,100.9787,100.7436,100.7797,6442.0
2018-04-23 10:20:00,111.46,111.65,111.41,111.42,11854.0,100.7797,100.9515,100.7345,100.7436,11854.0
2018-04-23 10:30:00,111.38,111.38,111.18,111.25,7873.0,100.7074,100.7074,100.5266,100.5899,7873.0
2018-04-23 10:40:00,111.25,111.41,111.23,111.4,4362.0,100.5899,100.7345,100.5718,100.7255,4362.0
2018-04-23 10:50:00,111.39,111.57,111.3,111.42,12396.0,100.7164,100.8792,100.6351,100.7436,12396.0
2018-04-23 11:00:00,111.36,111.53,111.34,111.42,7353.0,100.6893,100.843,100.6712,100.7436,7353.0
2018-04-23 11:10:00,111.4,111.57,111.4,111.44,5018.0,100.7255,100.8792,100.7255,100.7617,5018.0
2018-04-23 11:20:00,111.43,111.5,111.35,111.49,10252.0,100.7526,100.8159,100.6803,100.8069,10252.0
2018-04-23 11:30:00,111.46,111.48,111.33,111.42,45033.0,100.7797,100.7978,100.6622,100.7436,45033.0
2018-04-23 11:40:00,111.43,111.47,111.19,111.22,17703.0,100.7526,100.7888,100.5356,100.5627,17703.0
2018-04-23 11:50:00,111.21,111.37,111.01,111.08,9282.0,100.5537,100.6984,100.3729,100.4362,9282.0
2018-04-23 12:00:00,111.1,111.11,110.93,110.96,5449.0,100.4542,100.4633,100.3005,100.3277,5449.0
2018-04-23 12:10:00,110.91,110.91,110.71,110.71,6154.0,100.2824,100.2824,100.1016,100.1016,6154.0
2018-04-23 12:20:00,110.71,110.82,110.66,110.69,3946.0,100.1016,100.2011,100.0564,100.0835,3946.0
2018-04-23 12:30:00,110.74,110.77,110.64,110.73,5520.0,100.1287,100.1559,100.0383,100.1197,5520.0
2018-04-23 12:40:00,110.75,110.78,110.58,110.58,4987.0,100.1378,100.1649,99.9841,99.9841,4987.0
2018-04-23 12:50:00,110.61,110.74,110.6,110.67,5551.0,100.0112,100.1287,100.0021,100.0654,5551.0
2018-04-23 13:00:00,110.64,110.66,110.55,110.55,3142.0,100.0383,100.0564,99.9569,99.9569,3142.0
2018-04-23 13:10:00,110.58,110.65,110.5,110.52,4207.0,99.9841,100.0474,99.9117,99.9298,4207.0
2018-04-23 13:20:00,110.52,110.54,110.43,110.45,4720.0,99.9298,99.9479,99.8484,99.8665,4720.0
2018-04-23 13:30:00,110.43,110.47,110.32,110.41,12174.0,99.8484,99.8846,99.749,99.8304,12174.0
2018-04-23 13:40:00,110.41,110.41,110.27,110.34,4566.0,99.8304,99.8304,99.7038,99.7671,4566.0
2018-04-23 13:50:00,110.35,110.37,110.31,110.31,8994.0,99.7761,99.7942,99.7399,99.7399,8994.0
2018-04-23 14:00:00,110.32,110.33,110.01,110.14,11211.0,99.749,99.758,99.4687,99.5862,11211.0
2018-04-23 14:10:00,110.15,110.15,109.93,110.05,7076.0,99.5953,99.5953,99.3963,99.5048,7076.0
2018-04-23 14:20:00,110.03,110.04,109.86,109.93,6034.0,99.4868,99.4958,99.3331,99.3963,6034.0
2018-04-23 14:30:00,109.93,110.0,109.9,109.95,4913.0,99.3963,99.4596,99.3692,99.4144,4913.0
2018-04-23 14:40:00,110.0,110.04,109.89,109.91,13741.0,99.4596,99.4958,99.3602,99.3783,13741.0
2018-04-23 14:50:00,109.9,109.92,109.8,109.88,7146.0,99.3692,99.3873,99.2788,99.3511,7146.0
2018-04-23 15:00:00,109.85,110.06,109.84,110.02,11456.0,99.324,99.5139,99.315,99.4777,11456.0
2018-04-23 15:10:00,110.01,110.06,109.92,109.94,12378.0,99.4687,99.5139,99.3873,99.4054,12378.0
2018-04-23 15:20:00,109.94,110.0,109.65,109.86,26160.0,99.4054,99.4596,99.1432,99.3331,26160.0
2018-04-23 15:30:00,109.88,110.07,109.87,109.92,36507.0,99.3511,99.5229,99.3421,99.3873,36507.0
2018-04-23 15:40:00,109.91,109.95,109.84,109.9,39299.0,99.3783,99.4144,99.315,99.3692,39299.0
2018-04-23 15:50:00,109.89,109.98,109.81,109.82,110570.0,99.3602,99.4416,99.2878,99.2969,110570.0
2018-04-24 09:30:00,109.97,111.28,109.94,111.2,80851.0,99.4325,100.617,99.4054,100.5447,80851.0
2018-04-24 09:40:00,111.2,111.29,111.02,111.08,12790.0,100.5447,100.626,100.3819,100.4362,12790.0
2018-04-24 09:50:00,111.0,111.01,110.76,110.9,9600.0,100.3638,100.3729,100.1468,100.2734,9600.0
2018-04-24 10:00:00,110.93,111.17,110.89,111.01,20876.0,100.3005,100.5175,100.2644,100.3729,20876.0
2018-04-24 10:10:00,110.94,111.0,110.5,110.63,8280.0,100.3096,100.3638,99.9117,100.0293,8280.0
2018-04-24 10:20:00,110.64,110.67,110.4,110.47,29028.0,100.0383,100.0654,99.8213,99.8846,29028.0
2018-04-24 10:30:00,110.52,110.64,110.41,110.41,31462.0,99.9298,100.0383,99.8304,99.8304,31462.0
2018-04-24 10:40:00,110.44,110.58,110.37,110.5,25318.0,99.8575,99.9841,99.7942,99.9117,25318.0
2018-04-24 10:50:00,110.5,110.62,110.37,110.37,48171.0,99.9117,100.0202,99.7942,99.7942,48171.0
2018-04-24 11:00:00,110.36,110.53,110.2,110.46,16630.0,99.7851,99.9389,99.6405,99.8756,16630.0
2018-04-24 11:10:00,110.47,110.52,110.36,110.5,11078.0,99.8846,99.9298,99.7851,99.9117,11078.0
2018-04-24 11:20:00,110.52,110.81,110.49,110.8,9992.0,99.9298,100.192,99.9027,100.183,9992.0
2018-04-24 11:30:00,110.78,110.83,110.62,110.75,7809.0,100.1649,100.2101,100.0202,100.1378,7809.0
2018-04-24 11:40:00,110.78,110.81,110.62,110.72,6986.0,100.1649,100.192,100.0202,100.1106,6986.0
2018-04-24 11:50:00,110.74,110.74,110.46,110.46,7019.0,100.1287,100.1287,99.8756,99.8756,7019.0
2018-04-24 12:00:00,110.44,110.58,110.4,110.46,10226.0,99.8575,99.9841,99.8213,99.8756,10226.0
2018-04-24 12:10:00,110.43,110.43,110.12,110.17,5314.0,99.8484,99.8484,99.5681,99.6133,5314.0
2018-04-24 12:20:00,110.19,110.3,109.99,110.05,31550.0,99.6314,99.7309,99.4506,99.5048,31550.0
2018-04-24 12:30:00,109.99,110.08,109.93,110.08,20650.0,99.4506,99.532,99.3963,99.532,20650.0
2018-04-24 12:40:00,110.08,110.18,109.84,110.18,8185.0,99.532,99.6224,99.315,99.6224,8185.0
2018-04-24 12:50:00,110.23,110.23,109.93,109.94,11500.0,99.6676,99.6676,99.3963,99.4054,11500.0
2018-04-24 13:00:00,109.88,110.2,109.88,110.2,8442.0,99.3511,99.6405,99.3511,99.6405,8442.0
2018-04-24 13:10:00,110.15,110.26,110.0,110.01,13452.0,99.5953,99.6947,99.4596,99.4687,13452.0
2018-04-24 13:20:00,109.94,109.95,109.78,109.8,9329.0,99.4054,99.4144,99.2607,99.2788,9329.0
2018-04-24 13:30:00,109.86,109.86,109.51,109.52,37896.0,99.3331,99.3331,99.0166,99.0256,37896.0
2018-04-24 13:40:00,109.52,109.56,109.45,109.51,13950.0,99.0256,99.0618,98.9623,99.0166,13950.0
2018-04-24 13:50:00,109.5,109.5,109.19,109.28,14347.0,99.0076,99.0076,98.7273,98.8086,14347.0
2018-04-24 14:00:00,109.24,109.26,108.92,109.14,8011.0,98.7725,98.7905,98.4831,98.682,8011.0
2018-04-24 14:10:00,109.14,109.34,109.14,109.21,9923.0,98.682,98.8629,98.682,98.7453,9923.0
2018-04-24 14:20:00,109.29,109.46,109.19,109.21,17208.0,98.8177,98.9714,98.7273,98.7453,17208.0
2018-04-24 14:30:00,109.23,109.36,109.11,109.17,28997.0,98.7634,98.881,98.6549,98.7092,28997.0
2018-04-24 14:40:00,109.17,109.48,109.17,109.37,12051.0,98.7092,98.9895,98.7092,98.89,12051.0
2018-04-24 14:50:00,109.42,109.51,109.3,109.43,9485.0,98.9352,99.0166,98.8267,98.9443,9485.0
2018-04-24 15:00:00,109.44,109.59,109.43,109.56,45877.0,98.9533,99.0889,98.9443,99.0618,45877.0
2018-04-24 15:10:00,109.53,109.76,109.48,109.69,11503.0,99.0347,99.2426,98.9895,99.1793,11503.0
2018-04-24 15:20:00,109.65,109.9,109.63,109.71,17622.0,99.1432,99.3692,99.1251,99.1974,17622.0
2018-04-24 15:30:00,109.67,109.68,109.49,109.53,18065.0,99.1613,99.1703,98.9985,99.0347,18065.0
2018-04-24 15:40:00,109.53,109.81,109.33,109.74,25203.0,99.0347,99.2878,98.8538,99.2246,25203.0
2018-04-24 15:50:00,109.77,109.85,109.5,109.63,105377.0,99.2517,99.324,99.0076,99.1251,105377.0
2018-04-25 09:30:00,109.25,109.49,109.07,109.12,26935.0,98.7815,98.9985,98.6188,98.664,26935.0
2018-04-25 09:40:00,109.12,109.12,108.51,108.99,13414.0,98.664,98.664,98.1124,98.5464,13414.0
2018-04-25 09:50:00,108.98,109.06,108.56,108.73,24013.0,98.5374,98.6097,98.1576,98.3113,24013.0
2018-04-25 10:00:00,108.73,108.83,108.43,108.55,19287.0,98.3113,98.4018,98.0401,98.1486,19287.0
2018-04-25 10:10:00,108.59,108.69,108.48,108.6,14877.0,98.1847,98.2752,98.0853,98.1938,14877.0
2018-04-25 10:20:00,108.57,108.98,108.49,108.75,20838.0,98.1667,98.5374,98.0943,98.3294,20838.0
2018-04-25 10:30:00,108.73,109.03,108.72,108.91,16890.0,98.3113,98.5826,98.3023,98.4741,16890.0
2018-04-25 10:40:00,108.87,109.1,108.69,109.1,22945.0,98.4379,98.6459,98.2752,98.6459,22945.0
2018-04-25 10:50:00,109.08,109.21,108.86,109.2,32957.0,98.6278,98.7453,98.4289,98.7363,32957.0
2018-04-25 11:00:00,109.24,109.43,109.22,109.38,14082.0,98.7725,98.9443,98.7544,98.899,14082.0
2018-04-25 11:10:00,109.36,109.38,109.09,109.16,25089.0,98.881,98.899,98.6368,98.7001,25089.0
2018-04-25 11:20:00,109.2,109.32,109.05,109.24,9972.0,98.7363,98.8448,98.6007,98.7725,9972.0
2018-04-25 11:30:00,109.24,109.3,108.93,109.12,9585.0,98.7725,98.8267,98.4922,98.664,9585.0
2018-04-25 11:40:00,109.09,109.18,108.98,108.98,7026.0,98.6368,98.7182,98.5374,98.5374,7026.0
2018-04-25 11:50:00,108.95,109.29,108.92,109.1,9759.0,98.5103,98.8177,98.4831,98.6459,9759.0
2018-04-25 12:00:00,109.14,109.21,109.03,109.05,5850.0,98.682,98.7453,98.5826,98.6007,5850.0
2018-04-25 12:10:00,109.02,109.25,109.02,109.17,4369.0,98.5735,98.7815,98.5735,98.7092,4369.0
2018-04-25 12:20:00,109.22,109.3,109.08,109.18,14313.0,98.7544,98.8267,98.6278,98.7182,14313.0
2018-04-25 12:30:00,109.2,109.32,109.12,109.21,7206.0,98.7363,98.8448,98.664,98.7453,7206.0
2018-04-25 12:40:00,109.23,109.31,109.13,109.3,6254.0,98.7634,98.8358,98.673,98.8267,6254.0
2018-04-25 12:50:00,109.31,109.31,109.14,109.25,2971.0,98.8358,98.8358,98.682,98.7815,2971.0
2018-04-25 13:00:00,109.23,109.37,109.15,109.29,5685.0,98.7634,98.89,98.6911,98.8177,5685.0
2018-04-25 13:10:00,109.24,109.27,109.1,109.19,6600.0,98.7725,98.7996,98.6459,98.7273,6600.0
2018-04-25 13:20:00,109.2,109.21,109.09,109.17,5836.0,98.7363,98.7453,98.6368,98.7092,5836.0
2018-04-25 13:30:00,109.22,109.45,109.22,109.45,5722.0,98.7544,98.9623,98.7544,98.9623,5722.0
2018-04-25 13:40:00,109.45,109.53,109.28,109.33,6669.0,98.9623,99.0347,98.8086,98.8538,6669.0
2018-04-25 13:50:00,109.29,109.44,109.27,109.38,6541.0,98.8177,98.9533,98.7996,98.899,6541.0
2018-04-25 14:00:00,109.42,109.42,109.14,109.18,8204.0,98.9352,98.9352,98.682,98.7182,8204.0
2018-04-25 14:10:00,109.18,109.25,109.07,109.2,7405.0,98.7182,98.7815,98.6188,98.7363,7405.0
2018-04-25 14:20:00,109.17,109.22,109.03,109.09,10605.0,98.7092,98.7544,98.5826,98.6368,10605.0
2018-04-25 14:30:00,109.08,109.27,109.05,109.22,10400.0,98.6278,98.7996,98.6007,98.7544,10400.0
2018-04-25 14:40:00,109.22,109.37,109.22,109.33,10150.0,98.7544,98.89,98.7544,98.8538,10150.0
2018-04-25 14:50:00,109.35,109.6,109.33,109.6,6300.0,98.8719,99.098,98.8538,99.098,6300.0
2018-04-25 15:00:00,109.57,109.59,109.49,109.5,9065.0,99.0708,99.0889,98.9985,99.0076,9065.0
2018-04-25 15:10:00,109.49,109.62,109.49,109.49,17069.0,98.9985,99.1161,98.9985,98.9985,17069.0
2018-04-25 15:20:00,109.5,109.55,109.38,109.45,34337.0,99.0076,99.0528,98.899,98.9623,34337.0
2018-04-25 15:30:00,109.47,109.52,109.22,109.22,27474.0,98.9804,99.0256,98.7544,98.7544,27474.0
2018-04-25 15:40:00,109.22,109.26,108.98,109.1,35137.0,98.7544,98.7905,98.5374,98.6459,35137.0
2018-04-25 15:50:00,109.08,109.42,109.03,109.42,77588.0,98.6278,98.9352,98.5826,98.9352,77588.0
2018-04-26 09:30:00,109.59,109.98,109.31,109.36,12020.0,99.0889,99.4416,98.8358,98.881,12020.0
2018-04-26 09:40:00,109.41,109.64,109.27,109.33,8893.0,98.9262,99.1341,98.7996,98.8538,8893.0
2018-04-26 09:50:00,109.37,109.63,109.18,109.63,8259.0,98.89,99.1251,98.7182,99.1251,8259.0
2018-04-26 10:00:00,109.53,109.76,109.48,109.76,8129.0,99.0347,99.2426,98.9895,99.2426,8129.0
2018-04-26 10:10:00,109.83,109.97,109.51,109.51,19013.0,99.3059,99.4325,99.0166,99.0166,19013.0
2018-04-26 10:20:00,109.5,109.63,109.24,109.63,9508.0,99.0076,99.1251,98.7725,99.1251,9508.0
2018-04-26 10:30:00,109.65,109.81,109.56,109.78,8368.0,99.1432,99.2878,99.0618,99.2607,8368.0
2018-04-26 10:40:00,109.74,109.74,109.53,109.59,7270.0,99.2246,99.2246,99.0347,99.0889,7270.0
2018-04-26 10:50:00,109.65,109.85,109.61,109.85,21294.0,99.1432,99.324,99.107,99.324,21294.0
2018-04-26 11:00:00,109.85,109.98,109.79,109.79,5745.0,99.324,99.4416,99.2698,99.2698,5745.0
2018-04-26 11:10:00,109.8,109.87,109.76,109.78,10039.0,99.2788,99.3421,99.2426,99.2607,10039.0
2018-04-26 11:20:00,109.77,109.95,109.77,109.95,2400.0,99.2517,99.4144,99.2517,99.4144,2400.0
2018-04-26 11:30:00,109.97,109.97,109.7,109.87,12839.0,99.4325,99.4325,99.1884,99.3421,12839.0
2018-04-26 11:40:00,109.87,109.88,109.74,109.79,7800.0,99.3421,99.3511,99.2246,99.2698,7800.0
2018-04-26 11:50:00,109.86,109.87,109.72,109.84,6383.0,99.3331,99.3421,99.2065,99.315,6383.0
2018-04-26 12:00:00,109.89,109.97,109.85,109.92,7025.0,99.3602,99.4325,99.324,99.3873,7025.0
2018-04-26 12:10:00,109.95,110.04,109.93,109.98,11081.0,99.4144,99.4958,99.3963,99.4416,11081.0
2018-04-26 12:20:00,109.99,110.02,109.96,109.97,9251.0,99.4506,99.4777,99.4235,99.4325,9251.0
2018-04-26 12:30:00,109.94,110.02,109.93,110.02,3018.0,99.4054,99.4777,99.3963,99.4777,3018.0
2018-04-26 12:40:00,109.97,110.02,109.8,109.8,4483.0,99.4325,99.4777,99.2788,99.2788,4483.0
2018-04-26 12:50:00,109.84,109.94,109.77,109.91,3008.0,99.315,99.4054,99.2517,99.3783,3008.0
2018-04-26 13:00:00,109.96,110.05,109.9,110.0,4458.0,99.4235,99.5048,99.3692,99.4596,4458.0
2018-04-26 13:10:00,109.97,110.05,109.89,110.03,8482.0,99.4325,99.5048,99.3602,99.4868,8482.0
2018-04-26 13:20:00,110.02,110.03,109.86,109.86,4223.0,99.4777,99.4868,99.3331,99.3331,4223.0
2018-04-26 13:30:00,109.89,110.04,109.8,110.0,14630.0,99.3602,99.4958,99.2788,99.4596,14630.0
2018-04-26 13:40:00,110.0,110.1,110.0,110.07,2000.0,99.4596,99.5501,99.4596,99.5229,2000.0
2018-04-26 13:50:00,110.14,110.14,110.06,110.1,2757.0,99.5862,99.5862,99.5139,99.5501,2757.0
2018-04-26 14:00:00,110.11,110.24,110.07,110.21,5727.0,99.5591,99.6766,99.5229,99.6495,5727.0
2018-04-26 14:10:00,110.25,110.34,110.22,110.26,3419.0,99.6857,99.7671,99.6586,99.6947,3419.0
2018-04-26 14:20:00,110.29,110.29,110.24,110.26,3000.0,99.7219,99.7219,99.6766,99.6947,3000.0
2018-04-26 14:30:00,110.28,110.31,110.22,110.24,4084.0,99.7128,99.7399,99.6586,99.6766,4084.0
2018-04-26 14:40:00,110.27,110.31,110.09,110.13,10550.0,99.7038,99.7399,99.541,99.5772,10550.0
2018-04-26 14:50:00,110.16,110.19,110.12,110.19,5915.0,99.6043,99.6314,99.5681,99.6314,5915.0
2018-04-26 15:00:00,110.21,110.25,110.13,110.13,4196.0,99.6495,99.6857,99.5772,99.5772,4196.0
2018-04-26 15:10:00,110.07,110.13,109.98,109.98,7430.0,99.5229,99.5772,99.4416,99.4416,7430.0
2018-04-26 15:20:00,109.99,109.99,109.84,109.84,9223.0,99.4506,99.4506,99.315,99.315,9223.0
2018-04-26 15:30:00,109.86,109.98,109.83,109.9,11416.0,99.3331,99.4416,99.3059,99.3692,11416.0
2018-04-26 15:40:00,109.9,109.98,109.75,109.84,26287.0,99.3692,99.4416,99.2336,99.315,26287.0
2018-04-26 15:50:00,109.84,109.9,109.77,109.84,51617.0,99.315,99.3692,99.2517,99.315,51617.0
2018-04-27 09:30:00,109.85,110.17,109.41,109.41,31516.0,99.324,99.6133,98.9262,98.9262,31516.0
2018-04-27 09:40:00,109.57,110.09,109.52,109.74,12858.0,99.0708,99.541,99.0256,99.2246,12858.0
2018-04-27 09:50:00,109.78,109.89,109.48,109.84,10484.0,99.2607,99.3602,98.9895,99.315,10484.0
2018-04-27 10:00:00,109.78,109.93,109.61,109.64,16747.0,99.2607,99.3963,99.107,99.1341,16747.0
2018-04-27 10:10:00,109.6,109.91,109.52,109.71,11442.0,99.098,99.3783,99.0256,99.1974,11442.0
2018-04-27 10:20:00,109.67,109.74,109.31,109.36,25711.0,99.1613,99.2246,98.8358,98.881,25711.0
2018-04-27 10:30:00,109.34,109.44,109.21,109.31,25990.0,98.8629,98.9533,98.7453,98.8358,25990.0
2018-04-27 10:40:00,109.27,109.41,109.22,109.41,13550.0,98.7996,98.9262,98.7544,98.9262,13550.0
2018-04-27 10:50:00,109.44,109.45,109.14,109.41,12280.0,98.9533,98.9623,98.682,98.9262,12280.0
2018-04-27 11:00:00,109.4,109.64,109.38,109.58,6636.0,98.9171,99.1341,98.899,99.0799,6636.0
2018-04-27 11:10:00,109.58,109.78,109.55,109.7,9888.0,99.0799,99.2607,99.0528,99.1884,9888.0
2018-04-27 11:20:00,109.68,109.77,109.63,109.73,9402.0,99.1703,99.2517,99.1251,99.2155,9402.0
2018-04-27 11:30:00,109.75,109.77,109.58,109.68,5909.0,99.2336,99.2517,99.0799,99.1703,5909.0
2018-04-27 11:40:00,109.64,109.64,109.39,109.6,26636.0,99.1341,99.1341,98.9081,99.098,26636.0
2018-04-27 11:50:00,109.59,109.72,109.55,109.63,14162.0,99.0889,99.2065,99.0528,99.1251,14162.0
2018-04-27 12:00:00,109.66,109.8,109.54,109.73,14436.0,99.1522,99.2788,99.0437,99.2155,14436.0
2018-04-27 12:10:00,109.78,109.86,109.68,109.84,16330.0,99.2607,99.3331,99.1703,99.315,16330.0
2018-04-27 12:20:00,109.87,109.91,109.83,109.88,4100.0,99.3421,99.3783,99.3059,99.3511,4100.0
2018-04-27 12:30:00,109.85,109.86,109.57,109.67,7008.0,99.324,99.3331,99.0708,99.1613,7008.0
2018-04-27 12:40:00,109.67,109.9,109.65,109.9,18538.0,99.1613,99.3692,99.1432,99.3692,18538.0
2018-04-27 12:50:00,109.86,110.05,109.82,110.0,5000.0,99.3331,99.5048,99.2969,99.4596,5000.0
2018-04-27 13:00:00,110.04,110.04,109.86,110.0,7389.0,99.4958,99.4958,99.3331,99.4596,7389.0
2018-04-27 13:10:00,109.98,110.1,109.98,110.03,4571.0,99.4416,99.5501,99.4416,99.4868,4571.0
2018-04-27 13:20:00,110.03,110.05,109.88,109.97,3302.0,99.4868,99.5048,99.3511,99.4325,3302.0
2018-04-27 13:30:00,109.94,110.02,109.86,109.95,5038.0,99.4054,99.4777,99.3331,99.4144,5038.0
2018-04-27 13:40:00,109.96,110.01,109.9,109.92,10600.0,99.4235,99.4687,99.3692,99.3873,10600.0
2018-04-27 13:50:00,109.94,110.04,109.81,109.81,12834.0,99.4054,99.4958,99.2878,99.2878,12834.0
2018-04-27 14:00:00,109.81,109.87,109.66,109.72,13300.0,99.2878,99.3421,99.1522,99.2065,13300.0
2018-04-27 14:10:00,109.69,109.77,109.68,109.75,11535.0,99.1793,99.2517,99.1703,99.2336,11535.0
2018-04-27 14:20:00,109.73,109.8,109.69,109.8,9580.0,99.2155,99.2788,99.1793,99.2788,9580.0
2018-04-27 14:30:00,109.78,109.91,109.78,109.87,6935.0,99.2607,99.3783,99.2607,99.3421,6935.0
2018-04-27 14:40:00,109.84,109.85,109.78,109.81,8694.0,99.315,99.324,99.2607,99.2878,8694.0
2018-04-27 14:50:00,109.81,109.81,109.68,109.77,15022.0,99.2878,99.2878,99.1703,99.2517,15022.0
2018-04-27 15:00:00,109.74,109.87,109.73,109.82,12308.0,99.2246,99.3421,99.2155,99.2969,12308.0
2018-04-27 15:10:00,109.82,109.84,109.77,109.78,63471.0,99.2969,99.315,99.2517,99.2607,63471.0
2018-04-27 15:20:00,109.77,109.98,109.7,109.83,47707.0,99.2517,99.4416,99.1884,99.3059,47707.0
2018-04-27 15:30:00,109.81,109.98,109.81,109.88,53036.0,99.2878,99.4416,99.2878,99.3511,53036.0
2018-04-27 15:40:00,109.85,110.23,109.85,110.19,42337.0,99.324,99.6676,99.324,99.6314,42337.0
2018-04-27 15:50:00,110.2,110.25,110.11,110.13,96067.0,99.6405,99.6857,99.5591,99.5772,96067.0
2018-04-30 09:30:00,110.4,110.94,110.4,110.61,9522.0,99.8213,100.3096,99.8213,100.0112,9522.0
2018-04-30 09:40:00,110.64,110.78,110.41,110.46,21933.0,100.0383,100.1649,99.8304,99.8756,21933.0
2018-04-30 09:50:00,110.48,110.61,110.45,110.49,14887.0,99.8936,100.0112,99.8665,99.9027,14887.0
2018-04-30 10:00:00,110.49,110.63,110.26,110.26,23559.0,99.9027,100.0293,99.6947,99.6947,23559.0
2018-04-30 10:10:00,110.27,110.4,110.23,110.29,9206.0,99.7038,99.8213,99.6676,99.7219,9206.0
2018-04-30 10:20:00,110.26,110.36,110.07,110.36,12586.0,99.6947,99.7851,99.5229,99.7851,12586.0
2018-04-30 10:30:00,110.4,110.56,110.32,110.47,13017.0,99.8213,99.966,99.749,99.8846,13017.0
2018-04-30 10:40:00,110.44,110.6,110.4,110.48,10289.0,99.8575,100.0021,99.8213,99.8936,10289.0
2018-04-30 10:50:00,110.56,110.61,110.43,110.61,8242.0,99.966,100.0112,99.8484,100.0112,8242.0
2018-04-30 11:00:00,110.64,110.8,110.62,110.8,9636.0,100.0383,100.183,100.0202,100.183,9636.0
2018-04-30 11:10:00,110.76,110.89,110.65,110.66,7438.0,100.1468,100.2644,100.0474,100.0564,7438.0
2018-04-30 11:20:00,110.63,110.75,110.58,110.75,5900.0,100.0293,100.1378,99.9841,100.1378,5900.0
2018-04-30 11:30:00,110.72,110.73,110.48,110.49,11278.0,100.1106,100.1197,99.8936,99.9027,11278.0
2018-04-30 11:40:00,110.5,110.5,110.18,110.21,14542.0,99.9117,99.9117,99.6224,99.6495,14542.0
2018-04-30 11:50:00,110.16,110.22,110.07,110.15,8189.0,99.6043,99.6586,99.5229,99.5953,8189.0
2018-04-30 12:00:00,110.14,110.17,110.01,110.03,7351.0,99.5862,99.6133,99.4687,99.4868,7351.0
2018-04-30 12:10:00,110.04,110.04,109.68,109.83,12900.0,99.4958,99.4958,99.1703,99.3059,12900.0
2018-04-30 12:20:00,109.79,110.03,109.79,109.99,11612.0,99.2698,99.4868,99.2698,99.4506,11612.0
2018-04-30 12:30:00,109.99,110.09,109.94,109.99,10017.0,99.4506,99.541,99.4054,99.4506,10017.0
2018-04-30 12:40:00,110.0,110.09,109.94,110.01,12287.0,99.4596,99.541,99.4054,99.4687,12287.0
2018-04-30 12:50:00,110.04,110.05,109.88,110.02,17761.0,99.4958,99.5048,99.3511,99.4777,17761.0
2018-04-30 13:00:00,110.04,110.04,109.92,109.97,8754.0,99.4958,99.4958,99.3873,99.4325,8754.0
2018-04-30 13:10:00,109.94,110.01,109.81,109.84,11134.0,99.4054,99.4687,99.2878,99.315,11134.0
2018-04-30 13:20:00,109.84,109.97,109.81,109.89,9642.0,99.315,99.4325,99.2878,99.3602,9642.0
2018-04-30 13:30:00,109.91,109.96,109.84,109.92,8707.0,99.3783,99.4235,99.315,99.3873,8707.0
2018-04-30 13:40:00,109.93,110.02,109.83,109.83,16376.0,99.3963,99.4777,99.3059,99.3059,16376.0
2018-04-30 13:50:00,109.83,109.88,109.67,109.79,25414.0,99.3059,99.3511,99.1613,99.2698,25414.0
2018-04-30 14:00:00,109.79,109.85,109.5,109.5,13086.0,99.2698,99.324,99.0076,99.0076,13086.0
2018-04-30 14:10:00,109.5,109.82,109.46,109.68,9385.0,99.0076,99.2969,98.9714,99.1703,9385.0
2018-04-30 14:20:00,109.68,109.87,109.66,109.76,9704.0,99.1703,99.3421,99.1522,99.2426,9704.0
2018-04-30 14:30:00,109.71,109.78,109.65,109.7,9019.0,99.1974,99.2607,99.1432,99.1884,9019.0
2018-04-30 14:40:00,109.7,109.83,109.55,109.7,10183.0,99.1884,99.3059,99.0528,99.1884,10183.0
2018-04-30 14:50:00,109.75,109.76,109.64,109.72,11662.0,99.2336,99.2426,99.1341,99.2065,11662.0
2018-04-30 15:00:00,109.71,109.77,109.64,109.77,11545.0,99.1974,99.2517,99.1341,99.2517,11545.0
2018-04-30 15:10:00,109.76,109.86,109.7,109.79,15932.0,99.2426,99.3331,99.1884,99.2698,15932.0
2018-04-30 15:20:00,109.78,109.78,109.54,109.65,16035.0,99.2607,99.2607,99.0437,99.1432,16035.0
2018-04-30 15:30:00,109.68,109.93,109.67,109.93,30059.0,99.1703,99.3963,99.1613,99.3963,30059.0
2018-04-30 15:40:00,109.93,109.96,109.75,109.95,53685.0,99.3963,99.4235,99.2336,99.4144,53685.0
2018-04-30 15:50:00,109.92,110.05,109.83,109.83,83778.0,99.3873,99.5048,99.3059,99.3059,83778.0
2018-05-01 09:30:00,109.83,109.88,109.04,109.28,18123.0,99.3059,99.3511,98.5916,98.8086,18123.0
2018-05-01 09:40:00,109.28,109.34,109.05,109.34,6346.0,98.8086,98.8629,98.6007,98.8629,6346.0
2018-05-01 09:50:00,109.34,109.41,109.05,109.18,12780.0,98.8629,98.9262,98.6007,98.7182,12780.0
2018-05-01 10:00:00,109.18,109.23,108.77,109.0,21677.0,98.7182,98.7634,98.3475,98.5555,21677.0
2018-05-01 10:10:00,108.96,109.14,108.91,109.05,10647.0,98.5193,98.682,98.4741,98.6007,10647.0
2018-05-01 10:20:00,109.04,109.22,108.98,109.05,13957.0,98.5916,98.7544,98.5374,98.6007,13957.0
2018-05-01 10:30:00,109.05,109.05,108.75,108.75,15930.0,98.6007,98.6007,98.3294,98.3294,15930.0
2018-05-01 10:40:00,108.77,108.85,108.52,108.63,10712.0,98.3475,98.4198,98.1215,98.2209,10712.0
2018-05-01 10:50:00,108.64,108.66,108.46,108.52,8736.0,98.23,98.248,98.0672,98.1215,8736.0
2018-05-01 11:00:00,108.49,108.52,108.26,108.45,11733.0,98.0943,98.1215,97.8864,98.0582,11733.0
2018-05-01 11:10:00,108.46,108.66,108.41,108.5,11199.0,98.0672,98.248,98.022,98.1034,11199.0
2018-05-01 11:20:00,108.5,108.63,108.49,108.59,11426.0,98.1034,98.2209,98.0943,98.1847,11426.0
2018-05-01 11:30:00,108.56,108.62,108.39,108.5,10400.0,98.1576,98.2119,98.0039,98.1034,10400.0
2018-05-01 11:40:00,108.49,108.6,108.24,108.41,22936.0,98.0943,98.1938,97.8683,98.022,22936.0
2018-05-01 11:50:00,108.41,108.46,108.19,108.24,11648.0,98.022,98.0672,97.8231,97.8683,11648.0
2018-05-01 12:00:00,108.26,108.38,108.08,108.13,23027.0,97.8864,97.9949,97.7236,97.7688,23027.0
2018-05-01 12:10:00,108.2,108.22,108.05,108.12,12182.0,97.8321,97.8502,97.6965,97.7598,12182.0
2018-05-01 12:20:00,108.11,108.15,107.94,107.99,17429.0,97.7507,97.7869,97.597,97.6422,17429.0
2018-05-01 12:30:00,108.01,108.02,107.76,107.77,37692.0,97.6603,97.6694,97.4343,97.4433,37692.0
2018-05-01 12:40:00,107.78,107.81,107.31,107.36,29453.0,97.4524,97.4795,97.0274,97.0726,29453.0
2018-05-01 12:50:00,107.38,107.48,107.27,107.48,35351.0,97.0907,97.1811,96.9912,97.1811,35351.0
2018-05-01 13:00:00,107.46,107.46,107.21,107.27,17724.0,97.163,97.163,96.937,96.9912,17724.0
2018-05-01 13:10:00,107.25,107.28,107.02,107.08,10482.0,96.9731,97.0003,96.7652,96.8194,10482.0
2018-05-01 13:20:00,107.1,107.1,106.84,106.93,16017.0,96.8375,96.8375,96.6024,96.6838,16017.0
2018-05-01 13:30:00,106.93,107.04,106.9,107.03,15597.0,96.6838,96.7833,96.6567,96.7742,15597.0
2018-05-01 13:40:00,107.03,107.42,106.9,107.29,20759.0,96.7742,97.1269,96.6567,97.0093,20759.0
2018-05-01 13:50:00,107.3,107.35,107.2,107.35,18071.0,97.0184,97.0636,96.9279,97.0636,18071.0
2018-05-01 14:00:00,107.34,107.58,107.34,107.51,23019.0,97.0545,97.2715,97.0545,97.2082,23019.0
2018-05-01 14:10:00,107.52,107.78,107.5,107.72,23024.0,97.2173,97.4524,97.1992,97.3981,23024.0
2018-05-01 14:20:00,107.72,107.95,107.71,107.91,18293.0,97.3981,97.6061,97.3891,97.5699,18293.0
2018-05-01 14:30:00,107.89,108.17,107.87,108.16,25630.0,97.5518,97.805,97.5337,97.796,25630.0
2018-05-01 14:40:00,108.14,108.44,108.1,108.25,19931.0,97.7779,98.0491,97.7417,97.8773,19931.0
2018-05-01 14:50:00,108.25,108.3,108.09,108.11,17101.0,97.8773,97.9225,97.7327,97.7507,17101.0
2018-05-01 15:00:00,108.1,108.15,107.98,108.04,22740.0,97.7417,97.7869,97.6332,97.6874,22740.0
2018-05-01 15:10:00,108.02,108.02,107.86,107.86,26592.0,97.6694,97.6694,97.5247,97.5247,26592.0
2018-05-01 15:20:00,107.85,108.05,107.82,108.02,45622.0,97.5157,97.6965,97.4885,97.6694,45622.0
2018-05-01 15:30:00,108.02,108.14,107.99,108.13,46082.0,97.6694,97.7779,97.6422,97.7688,46082.0
2018-05-01 15:40:00,108.13,108.39,108.13,108.36,58247.0,97.7688,98.0039,97.7688,97.9768,58247.0
2018-05-01 15:50:00,108.37,108.62,108.37,108.5,121606.0,97.9858,98.2119,97.9858,98.1034,121606.0
2018-05-02 09:30:00,108.7,109.0,108.35,108.35,23071.0,98.2842,98.5555,97.9677,97.9677,23071.0
2018-05-02 09:40:00,108.37,108.5,108.02,108.37,31412.0,97.9858,98.1034,97.6694,97.9858,31412.0
2018-05-02 09:50:00,108.34,108.81,108.3,108.39,13824.0,97.9587,98.3837,97.9225,98.0039,13824.0
2018-05-02 10:00:00,108.4,109.0,108.39,108.89,20208.0,98.013,98.5555,98.0039,98.456,20208.0
2018-05-02 10:10:00,108.88,108.95,108.73,108.94,16642.0,98.447,98.5103,98.3113,98.5012,16642.0
2018-05-02 10:20:00,108.97,109.1,108.71,108.71,21869.0,98.5283,98.6459,98.2932,98.2932,21869.0
2018-05-02 10:30:00,108.68,108.93,108.67,108.78,12416.0,98.2661,98.4922,98.2571,98.3565,12416.0
2018-05-02 10:40:00,108.76,108.78,108.57,108.77,9627.0,98.3385,98.3565,98.1667,98.3475,9627.0
2018-05-02 10:50:00,108.75,108.76,108.53,108.65,17759.0,98.3294,98.3385,98.1305,98.239,17759.0
2018-05-02 11:00:00,108.59,108.67,108.43,108.46,17232.0,98.1847,98.2571,98.0401,98.0672,17232.0
2018-05-02 11:10:00,108.48,108.6,108.45,108.58,10681.0,98.0853,98.1938,98.0582,98.1757,10681.0
2018-05-02 11:20:00,108.58,108.58,108.3,108.35,13104.0,98.1757,98.1757,97.9225,97.9677,13104.0
2018-05-02 11:30:00,108.3,108.34,108.08,108.3,11258.0,97.9225,97.9587,97.7236,97.9225,11258.0
2018-05-02 11:40:00,108.27,108.28,107.91,107.91,12192.0,97.8954,97.9045,97.5699,97.5699,12192.0
2018-05-02 11:50:00,107.92,108.05,107.91,108.01,5100.0,97.5789,97.6965,97.5699,97.6603,5100.0
2018-05-02 12:00:00,108.03,108.03,107.83,107.89,10035.0,97.6784,97.6784,97.4976,97.5518,10035.0
2018-05-02 12:10:00,107.95,108.02,107.94,107.96,7384.0,97.6061,97.6694,97.597,97.6151,7384.0
2018-05-02 12:20:00,107.96,108.02,107.89,108.01,7054.0,97.6151,97.6694,97.5518,97.6603,7054.0
2018-05-02 12:30:00,107.98,108.2,107.97,108.17,8388.0,97.6332,97.8321,97.6242,97.805,8388.0
2018-05-02 12:40:00,108.16,108.25,108.11,108.25,7314.0,97.796,97.8773,97.7507,97.8773,7314.0
2018-05-02 12:50:00,108.2,108.3,108.16,108.28,8591.0,97.8321,97.9225,97.796,97.9045,8591.0
2018-05-02 13:00:00,108.31,108.39,108.26,108.31,5223.0,97.9316,98.0039,97.8864,97.9316,5223.0
2018-05-02 13:10:00,108.31,108.44,108.29,108.31,6346.0,97.9316,98.0491,97.9135,97.9316,6346.0
2018-05-02 13:20:00,108.34,108.38,108.3,108.32,5723.0,97.9587,97.9949,97.9225,97.9406,5723.0
2018-05-02 13:30:00,108.33,108.39,108.25,108.35,7466.0,97.9497,98.0039,97.8773,97.9677,7466.0
2018-05-02 13:40:00,108.36,108.45,108.32,108.4,4403.0,97.9768,98.0582,97.9406,98.013,4403.0
2018-05-02 13:50:00,108.37,108.47,108.35,108.41,9916.0,97.9858,98.0762,97.9677,98.022,9916.0
2018-05-02 14:00:00,108.43,108.93,108.41,108.86,30853.0,98.0401,98.4922,98.022,98.4289,30853.0
2018-05-02 14:10:00,108.85,108.85,108.67,108.7,9086.0,98.4198,98.4198,98.2571,98.2842,9086.0
2018-05-02 14:20:00,108.67,108.72,108.49,108.62,17664.0,98.2571,98.3023,98.0943,98.2119,17664.0
2018-05-02 14:30:00,108.63,108.72,108.42,108.49,12352.0,98.2209,98.3023,98.031,98.0943,12352.0
2018-05-02 14:40:00,108.47,108.66,108.46,108.6,14921.0,98.0762,98.248,98.0672,98.1938,14921.0
2018-05-02 14:50:00,108.6,108.65,108.47,108.57,27991.0,98.1938,98.239,98.0762,98.1667,27991.0
2018-05-02 15:00:00,108.58,108.6,108.46,108.48,17828.0,98.1757,98.1938,98.0672,98.0853,17828.0
2018-05-02 15:10:00,108.47,108.48,108.17,108.2,17943.0,98.0762,98.0853,97.805,97.8321,17943.0
2018-05-02 15:20:00,108.2,108.21,107.9,108.06,16709.0,97.8321,97.8412,97.5609,97.7055,16709.0
2018-05-02 15:30:00,108.06,108.08,107.87,107.95,23743.0,97.7055,97.7236,97.5337,97.6061,23743.0
2018-05-02 15:40:00,107.95,107.98,107.66,107.67,39499.0,97.6061,97.6332,97.3439,97.3529,39499.0
2018-05-02 15:50:00,107.64,107.74,107.47,107.64,100210.0,97.3258,97.4162,97.1721,97.3258,100210.0
2018-05-03 09:30:00,107.52,107.96,107.44,107.67,18478.0,97.2173,97.6151,97.1449,97.3529,18478.0
2018-05-03 09:40:00,107.63,107.68,107.46,107.57,6794.0,97.3167,97.3619,97.163,97.2625,6794.0
2018-05-03 09:50:00,107.49,107.65,107.03,107.23,32369.0,97.1902,97.3348,96.7742,96.9551,32369.0
2018-05-03 10:00:00,107.31,107.36,106.78,106.83,32543.0,97.0274,97.0726,96.5482,96.5934,32543.0
2018-05-03 10:10:00,106.81,106.83,106.43,106.5,32718.0,96.5753,96.5934,96.2317,96.295,32718.0
2018-05-03 10:20:00,106.52,106.62,106.4,106.5,26835.0,96.3131,96.4035,96.2046,96.295,26835.0
2018-05-03 10:30:00,106.53,106.61,106.22,106.31,22644.0,96.3221,96.3945,96.0418,96.1232,22644.0
2018-05-03 10:40:00,106.29,106.3,105.62,105.88,43788.0,96.1051,96.1142,95.4993,95.7344,43788.0
2018-05-03 10:50:00,105.87,105.98,105.66,105.94,50855.0,95.7254,95.8248,95.5355,95.7887,50855.0
2018-05-03 11:00:00,105.92,106.06,105.85,106.06,33147.0,95.7706,95.8972,95.7073,95.8972,33147.0
2018-05-03 11:10:00,106.05,106.36,106.01,106.19,34754.0,95.8881,96.1684,95.852,96.0147,34754.0
2018-05-03 11:20:00,106.17,106.19,105.71,105.71,34032.0,95.9966,96.0147,95.5807,95.5807,34032.0
2018-05-03 11:30:00,105.71,105.91,105.5,105.9,45213.0,95.5807,95.7615,95.3908,95.7525,45213.0
2018-05-03 11:40:00,105.9,105.94,105.63,105.92,38051.0,95.7525,95.7887,95.5084,95.7706,38051.0
2018-05-03 11:50:00,105.91,105.97,105.76,105.81,37649.0,95.7615,95.8158,95.6259,95.6711,37649.0
2018-05-03 12:00:00,105.84,106.16,105.82,106.05,29089.0,95.6983,95.9876,95.6802,95.8881,29089.0
2018-05-03 12:10:00,106.06,106.09,105.95,106.0,17285.0,95.8972,95.9243,95.7977,95.8429,17285.0
2018-05-03 12:20:00,106.02,106.05,105.87,105.9,18456.0,95.861,95.8881,95.7254,95.7525,18456.0
2018-05-03 12:30:00,105.9,105.98,105.85,105.96,31204.0,95.7525,95.8248,95.7073,95.8068,31204.0
2018-05-03 12:40:00,105.96,106.24,105.96,106.21,28131.0,95.8068,96.0599,95.8068,96.0328,28131.0
2018-05-03 12:50:00,106.23,106.6,106.21,106.59,37525.0,96.0509,96.3854,96.0328,96.3764,37525.0
2018-05-03 13:00:00,106.6,106.78,106.5,106.72,23461.0,96.3854,96.5482,96.295,96.4939,23461.0
2018-05-03 13:10:00,106.72,107.07,106.68,107.01,38516.0,96.4939,96.8104,96.4578,96.7561,38516.0
2018-05-03 13:20:00,107.02,107.14,106.74,106.85,23122.0,96.7652,96.8737,96.512,96.6115,23122.0
2018-05-03 13:30:00,106.84,107.59,106.84,107.44,25599.0,96.6024,97.2806,96.6024,97.1449,25599.0
2018-05-03 13:40:00,107.48,107.48,107.2,107.2,21680.0,97.1811,97.1811,96.9279,96.9279,21680.0
2018-05-03 13:50:00,107.19,107.31,106.97,106.97,41436.0,96.9189,97.0274,96.72,96.72,41436.0
2018-05-03 14:00:00,106.97,107.31,106.95,107.27,40842.0,96.72,97.0274,96.7019,96.9912,40842.0
2018-05-03 14:10:00,107.24,107.24,107.02,107.08,18437.0,96.9641,96.9641,96.7652,96.8194,18437.0
2018-05-03 14:20:00,107.06,107.09,106.72,106.95,28584.0,96.8014,96.8285,96.4939,96.7019,28584.0
2018-05-03 14:30:00,106.95,107.12,106.95,107.0,38973.0,96.7019,96.8556,96.7019,96.7471,38973.0
2018-05-03 14:40:00,107.01,107.03,106.88,106.96,38586.0,96.7561,96.7742,96.6386,96.7109,38586.0
2018-05-03 14:50:00,106.96,106.96,106.75,106.82,28908.0,96.7109,96.7109,96.5211,96.5844,28908.0
2018-05-03 15:00:00,106.83,107.04,106.82,107.02,67987.0,96.5934,96.7833,96.5844,96.7652,67987.0
2018-05-03 15:10:00,107.02,107.42,107.02,107.36,30760.0,96.7652,97.1269,96.7652,97.0726,30760.0
2018-05-03 15:20:00,107.37,107.47,107.19,107.21,40190.0,97.0816,97.1721,96.9189,96.937,40190.0
2018-05-03 15:30:00,107.21,107.44,107.21,107.32,47664.0,96.937,97.1449,96.937,97.0364,47664.0
2018-05-03 15:40:00,107.32,107.35,107.14,107.14,100843.0,97.0364,97.0636,96.8737,96.8737,100843.0
2018-05-03 15:50:00,107.14,107.75,107.09,107.69,158405.0,96.8737,97.4252,96.8285,97.371,158405.0
2018-05-04 09:30:00,107.96,108.98,106.92,108.01,100998.0,97.6151,98.5374,96.6748,97.6603,100998.0
2018-05-04 09:40:00,108.01,108.08,105.06,105.29,95937.0,97.6603,97.7236,94.993,95.201,95937.0
2018-05-04 09:50:00,105.2,106.01,105.06,105.63,82667.0,95.1196,95.852,94.993,95.5084,82667.0
2018-05-04 10:00:00,105.56,106.38,105.45,106.28,49173.0,95.4451,96.1865,95.3456,96.0961,49173.0
2018-05-04 10:10:00,106.26,107.2,106.24,106.89,85357.0,96.078,96.9279,96.0599,96.6476,85357.0
2018-05-04 10:20:00,106.87,108.02,106.83,107.68,59469.0,96.6296,97.6694,96.5934,97.3619,59469.0
2018-05-04 10:30:00,107.64,107.95,107.39,107.7,58846.0,97.3258,97.6061,97.0997,97.38,58846.0
2018-05-04 10:40:00,107.7,108.28,107.5,108.25,59734.0,97.38,97.9045,97.1992,97.8773,59734.0
2018-05-04 10:50:00,108.22,108.43,108.01,108.4,42038.0,97.8502,98.0401,97.6603,98.013,42038.0
2018-05-04 11:00:00,108.44,108.67,108.0,108.66,45907.0,98.0491,98.2571,97.6513,98.248,45907.0
2018-05-04 11:10:00,108.63,108.71,108.48,108.69,53060.0,98.2209,98.2932,98.0853,98.2752,53060.0
2018-05-04 11:20:00,108.71,108.89,108.29,108.31,32166.0,98.2932,98.456,97.9135,97.9316,32166.0
2018-05-04 11:30:00,108.31,109.15,108.25,109.06,70842.0,97.9316,98.6911,97.8773,98.6097,70842.0
2018-05-04 11:40:00,109.05,109.05,108.15,108.15,24072.0,98.6007,98.6007,97.7869,97.7869,24072.0
2018-05-04 11:50:00,108.14,108.32,108.12,108.28,36312.0,97.7779,97.9406,97.7598,97.9045,36312.0
2018-05-04 12:00:00,108.28,108.36,107.95,107.95,43179.0,97.9045,97.9768,97.6061,97.6061,43179.0
2018-05-04 12:10:00,107.98,108.02,107.68,107.98,31651.0,97.6332,97.6694,97.3619,97.6332,31651.0
2018-05-04 12:20:00,107.98,108.04,107.72,107.82,33235.0,97.6332,97.6874,97.3981,97.4885,33235.0
2018-05-04 12:30:00,107.79,107.83,107.42,107.51,34509.0,97.4614,97.4976,97.1269,97.2082,34509.0
2018-05-04 12:40:00,107.51,107.74,107.46,107.66,50167.0,97.2082,97.4162,97.163,97.3439,50167.0
2018-05-04 12:50:00,107.65,107.68,107.44,107.59,26777.0,97.3348,97.3619,97.1449,97.2806,26777.0
2018-05-04 13:00:00,107.56,107.89,107.55,107.78,25164.0,97.2534,97.5518,97.2444,97.4524,25164.0
2018-05-04 13:10:00,107.76,107.86,107.65,107.65,19385.0,97.4343,97.5247,97.3348,97.3348,19385.0
2018-05-04 13:20:00,107.67,107.7,107.53,107.56,17990.0,97.3529,97.38,97.2263,97.2534,17990.0
2018-05-04 13:30:00,107.53,107.95,107.5,107.83,25898.0,97.2263,97.6061,97.1992,97.4976,25898.0
2018-05-04 13:40:00,107.83,108.22,107.83,108.21,16701.0,97.4976,97.8502,97.4976,97.8412,16701.0
2018-05-04 13:50:00,108.22,108.44,108.17,108.37,32414.0,97.8502,98.0491,97.805,97.9858,32414.0
2018-05-04 14:00:00,108.35,108.46,108.24,108.37,25714.0,97.9677,98.0672,97.8683,97.9858,25714.0
2018-05-04 14:10:00,108.33,108.47,108.12,108.21,27365.0,97.9497,98.0762,97.7598,97.8412,27365.0
2018-05-04 14:20:00,108.23,108.5,108.23,108.32,39575.0,97.8592,98.1034,97.8592,97.9406,39575.0
2018-05-04 14:30:00,108.32,108.36,107.86,108.05,33907.0,97.9406,97.9768,97.5247,97.6965,33907.0
2018-05-04 14:40:00,108.05,108.23,107.92,107.92,30179.0,97.6965,97.8592,97.5789,97.5789,30179.0
2018-05-04 14:50:00,107.94,108.37,107.94,108.37,30811.0,97.597,97.9858,97.597,97.9858,30811.0
2018-05-04 15:00:00,108.33,108.36,108.17,108.18,37456.0,97.9497,97.9768,97.805,97.814,37456.0
2018-05-04 15:10:00,108.21,108.26,108.0,108.16,46057.0,97.8412,97.8864,97.6513,97.796,46057.0
2018-05-04 15:20:00,108.17,108.17,107.75,107.84,53095.0,97.805,97.805,97.4252,97.5066,53095.0
2018-05-04 15:30:00,107.84,108.03,107.72,107.92,78691.0,97.5066,97.6784,97.3981,97.5789,78691.0
2018-05-04 15:40:00,107.92,108.22,107.91,108.2,86712.0,97.5789,97.8502,97.5699,97.8321,86712.0
2018-05-04 15:50:00,108.2,108.22,107.83,108.04,171201.0,97.8321,97.8502,97.4976,97.6874,171201.0
2018-05-07 09:30:00,108.53,108.56,107.2,107.3,45426.0,98.1305,98.1576,96.9279,97.0184,45426.0
2018-05-07 09:40:00,107.21,107.65,107.13,107.13,46754.0,96.937,97.3348,96.8646,96.8646,46754.0
2018-05-07 09:50:00,107.09,107.09,106.66,106.81,44687.0,96.8285,96.8285,96.4397,96.5753,44687.0
2018-05-07 10:00:00,106.78,107.08,106.65,106.97,63396.0,96.5482,96.8194,96.4306,96.72,63396.0
2018-05-07 10:10:00,107.0,107.26,106.95,107.05,40174.0,96.7471,96.9822,96.7019,96.7923,40174.0
2018-05-07 10:20:00,107.01,107.1,106.8,106.97,52770.0,96.7561,96.8375,96.5663,96.72,52770.0
2018-05-07 10:30:00,106.99,107.15,106.92,106.99,26287.0,96.7381,96.8827,96.6748,96.7381,26287.0
2018-05-07 10:40:00,106.95,107.13,106.92,106.95,33340.0,96.7019,96.8646,96.6748,96.7019,33340.0
2018-05-07 10:50:00,106.95,107.04,106.9,107.01,28864.0,96.7019,96.7833,96.6567,96.7561,28864.0
2018-05-07 11:00:00,107.0,107.03,106.82,106.99,34080.0,96.7471,96.7742,96.5844,96.7381,34080.0
2018-05-07 11:10:00,107.0,107.0,106.82,106.86,34712.0,96.7471,96.7471,96.5844,96.6205,34712.0
2018-05-07 11:20:00,106.82,107.02,106.7,107.0,24958.0,96.5844,96.7652,96.4759,96.7471,24958.0
2018-05-07 11:30:00,107.01,107.06,106.78,106.79,33093.0,96.7561,96.8014,96.5482,96.5572,33093.0
2018-05-07 11:40:00,106.78,106.99,106.76,106.8,45543.0,96.5482,96.7381,96.5301,96.5663,45543.0
2018-05-07 11:50:00,106.8,106.97,106.78,106.95,22408.0,96.5663,96.72,96.5482,96.7019,22408.0
2018-05-07 12:00:00,106.98,107.08,106.96,106.96,11070.0,96.729,96.8194,96.7109,96.7109,11070.0
2018-05-07 12:10:00,106.97,107.13,106.9,107.11,16229.0,96.72,96.8646,96.6567,96.8466,16229.0
2018-05-07 12:20:00,107.13,107.3,107.06,107.3,13068.0,96.8646,97.0184,96.8014,97.0184,13068.0
2018-05-07 12:30:00,107.24,107.45,107.23,107.33,20396.0,96.9641,97.154,96.9551,97.0455,20396.0
2018-05-07 12:40:00,107.32,107.34,107.08,107.13,19309.0,97.0364,97.0545,96.8194,96.8646,19309.0
2018-05-07 12:50:00,107.15,107.25,107.07,107.07,19155.0,96.8827,96.9731,96.8104,96.8104,19155.0
2018-05-07 13:00:00,107.09,107.14,106.97,107.01,21855.0,96.8285,96.8737,96.72,96.7561,21855.0
2018-05-07 13:10:00,107.02,107.15,107.02,107.11,16740.0,96.7652,96.8827,96.7652,96.8466,16740.0
2018-05-07 13:20:00,107.12,107.29,107.09,107.29,14333.0,96.8556,97.0093,96.8285,97.0093,14333.0
2018-05-07 13:30:00,107.3,107.34,107.19,107.19,17868.0,97.0184,97.0545,96.9189,96.9189,17868.0
2018-05-07 13:40:00,107.24,107.26,107.13,107.13,16767.0,96.9641,96.9822,96.8646,96.8646,16767.0
2018-05-07 13:50:00,107.15,107.18,107.0,107.06,23712.0,96.8827,96.9099,96.7471,96.8014,23712.0
2018-05-07 14:00:00,107.05,107.11,106.97,107.04,22177.0,96.7923,96.8466,96.72,96.7833,22177.0
2018-05-07 14:10:00,107.03,107.17,106.98,107.17,21200.0,96.7742,96.9008,96.729,96.9008,21200.0
2018-05-07 14:20:00,107.17,107.2,107.08,107.08,16895.0,96.9008,96.9279,96.8194,96.8194,16895.0
2018-05-07 14:30:00,107.08,107.23,107.02,107.11,20232.0,96.8194,96.9551,96.7652,96.8466,20232.0
2018-05-07 14:40:00,107.13,107.18,107.01,107.15,29729.0,96.8646,96.9099,96.7561,96.8827,29729.0
2018-05-07 14:50:00,107.16,107.19,107.08,107.15,28450.0,96.8918,96.9189,96.8194,96.8827,28450.0
2018-05-07 15:00:00,107.15,107.28,107.09,107.16,22635.0,96.8827,97.0003,96.8285,96.8918,22635.0
2018-05-07 15:10:00,107.17,107.18,106.8,106.96,68678.0,96.9008,96.9099,96.5663,96.7109,68678.0
2018-05-07 15:20:00,106.99,107.1,106.93,107.07,41405.0,96.7381,96.8375,96.6838,96.8104,41405.0
2018-05-07 15:30:00,107.07,107.26,107.02,107.22,53945.0,96.8104,96.9822,96.7652,96.946,53945.0
2018-05-07 15:40:00,107.21,107.39,107.14,107.28,53940.0,96.937,97.0997,96.8737,97.0003,53940.0
2018-05-07 15:50:00,107.3,107.32,107.17,107.29,121985.0,97.0184,97.0364,96.9008,97.0093,121985.0
2018-05-08 09:30:00,107.3,107.47,106.89,107.33,29090.0,97.0184,97.1721,96.6476,97.0455,29090.0
2018-05-08 09:40:00,107.35,107.38,106.9,107.06,26072.0,97.0636,97.0907,96.6567,96.8014,26072.0
2018-05-08 09:50:00,107.05,107.43,106.97,107.4,19032.0,96.7923,97.1359,96.72,97.1088,19032.0
2018-05-08 10:00:00,107.37,107.61,107.31,107.51,22546.0,97.0816,97.2987,97.0274,97.2082,22546.0
2018-05-08 10:10:00,107.52,107.55,107.3,107.42,11667.0,97.2173,97.2444,97.0184,97.1269,11667.0
2018-05-08 10:20:00,107.42,107.43,107.21,107.22,14060.0,97.1269,97.1359,96.937,96.946,14060.0
2018-05-08 10:30:00,107.21,107.42,107.21,107.38,17827.0,96.937,97.1269,96.937,97.0907,17827.0
2018-05-08 10:40:00,107.4,107.62,107.38,107.58,13217.0,97.1088,97.3077,97.0907,97.2715,13217.0
2018-05-08 10:50:00,107.59,107.78,107.59,107.76,22442.0,97.2806,97.4524,97.2806,97.4343,22442.0
2018-05-08 11:00:00,107.74,107.92,107.74,107.85,22295.0,97.4162,97.5789,97.4162,97.5157,22295.0
2018-05-08 11:10:00,107.84,108.36,107.84,108.34,27283.0,97.5066,97.9768,97.5066,97.9587,27283.0
2018-05-08 11:20:00,108.33,108.48,108.28,108.39,26431.0,97.9497,98.0853,97.9045,98.0039,26431.0
2018-05-08 11:30:00,108.41,108.44,108.07,108.09,22877.0,98.022,98.0491,97.7146,97.7327,22877.0
2018-05-08 11:40:00,108.12,108.43,108.12,108.39,18004.0,97.7598,98.0401,97.7598,98.0039,18004.0
2018-05-08 11:50:00,108.37,108.48,108.32,108.34,24311.0,97.9858,98.0853,97.9406,97.9587,24311.0
2018-05-08 12:00:00,108.32,108.32,108.14,108.14,18390.0,97.9406,97.9406,97.7779,97.7779,18390.0
2018-05-08 12:10:00,108.13,108.21,107.84,107.84,20393.0,97.7688,97.8412,97.5066,97.5066,20393.0
2018-05-08 12:20:00,107.87,108.09,107.87,107.95,12200.0,97.5337,97.7327,97.5337,97.6061,12200.0
2018-05-08 12:30:00,107.94,108.04,107.89,107.93,8357.0,97.597,97.6874,97.5518,97.588,8357.0
2018-05-08 12:40:00,107.94,107.94,107.77,107.77,6345.0,97.597,97.597,97.4433,97.4433,6345.0
2018-05-08 12:50:00,107.76,107.78,107.63,107.69,11000.0,97.4343,97.4524,97.3167,97.371,11000.0
2018-05-08 13:00:00,107.68,107.81,107.6,107.62,11549.0,97.3619,97.4795,97.2896,97.3077,11549.0
2018-05-08 13:10:00,107.61,107.61,107.48,107.5,10436.0,97.2987,97.2987,97.1811,97.1992,10436.0
2018-05-08 13:20:00,107.51,107.6,107.42,107.51,10608.0,97.2082,97.2896,97.1269,97.2082,10608.0
2018-05-08 13:30:00,107.5,107.57,107.44,107.44,13237.0,97.1992,97.2625,97.1449,97.1449,13237.0
2018-05-08 13:40:00,107.46,107.56,107.45,107.49,12150.0,97.163,97.2534,97.154,97.1902,12150.0
2018-05-08 13:50:00,107.48,107.48,107.31,107.35,9327.0,97.1811,97.1811,97.0274,97.0636,9327.0
2018-05-08 14:00:00,107.34,107.52,107.33,107.48,13160.0,97.0545,97.2173,97.0455,97.1811,13160.0
2018-05-08 14:10:00,107.47,107.56,107.35,107.42,16510.0,97.1721,97.2534,97.0636,97.1269,16510.0
2018-05-08 14:20:00,107.41,107.55,107.34,107.45,14831.0,97.1178,97.2444,97.0545,97.154,14831.0
2018-05-08 14:30:00,107.44,107.48,107.26,107.26,11494.0,97.1449,97.1811,96.9822,96.9822,11494.0
2018-05-08 14:40:00,107.26,107.26,107.08,107.2,11672.0,96.9822,96.9822,96.8194,96.9279,11672.0
2018-05-08 14:50:00,107.21,107.4,107.19,107.31,21503.0,96.937,97.1088,96.9189,97.0274,21503.0
2018-05-08 15:00:00,107.3,107.54,107.22,107.52,19218.0,97.0184,97.2354,96.946,97.2173,19218.0
2018-05-08 15:10:00,107.52,107.66,107.47,107.57,28152.0,97.2173,97.3439,97.1721,97.2625,28152.0
2018-05-08 15:20:00,107.59,107.8,107.58,107.75,34128.0,97.2806,97.4704,97.2715,97.4252,34128.0
2018-05-08 15:30:00,107.73,107.88,107.72,107.79,41236.0,97.4072,97.5428,97.3981,97.4614,41236.0
2018-05-08 15:40:00,107.81,107.84,107.58,107.6,44522.0,97.4795,97.5066,97.2715,97.2896,44522.0
2018-05-08 15:50:00,107.62,107.85,107.6,107.84,96752.0,97.3077,97.5157,97.2896,97.5066,96752.0
2018-05-09 09:30:00,107.89,108.21,107.34,107.34,35836.0,97.5518,97.8412,97.0545,97.0545,35836.0
2018-05-09 09:40:00,107.34,107.41,107.02,107.23,17900.0,97.0545,97.1178,96.7652,96.9551,17900.0
2018-05-09 09:50:00,107.22,107.49,107.22,107.36,17560.0,96.946,97.1902,96.946,97.0726,17560.0
2018-05-09 10:00:00,107.37,107.51,107.28,107.33,18056.0,97.0816,97.2082,97.0003,97.0455,18056.0
2018-05-09 10:10:00,107.36,107.41,107.05,107.08,17009.0,97.0726,97.1178,96.7923,96.8194,17009.0
2018-05-09 10:20:00,107.05,107.16,106.92,106.94,18543.0,96.7923,96.8918,96.6748,96.6929,18543.0
2018-05-09 10:30:00,106.94,107.08,106.82,107.02,22095.0,96.6929,96.8194,96.5844,96.7652,22095.0
2018-05-09 10:40:00,107.01,107.06,106.81,106.81,22234.0,96.7561,96.8014,96.5753,96.5753,22234.0
2018-05-09 10:50:00,106.84,106.87,106.56,106.85,31934.0,96.6024,96.6296,96.3493,96.6115,31934.0
2018-05-09 11:00:00,106.85,106.92,106.39,106.4,37420.0,96.6115,96.6748,96.1956,96.2046,37420.0
2018-05-09 11:10:00,106.4,106.48,106.33,106.37,34574.0,96.2046,96.2769,96.1413,96.1775,34574.0
2018-05-09 11:20:00,106.4,106.51,106.34,106.44,29014.0,96.2046,96.3041,96.1503,96.2408,29014.0
2018-05-09 11:30:00,106.43,106.47,106.25,106.26,21257.0,96.2317,96.2679,96.069,96.078,21257.0
2018-05-09 11:40:00,106.25,106.42,106.21,106.41,31819.0,96.069,96.2227,96.0328,96.2136,31819.0
2018-05-09 11:50:00,106.42,106.47,106.32,106.36,18561.0,96.2227,96.2679,96.1323,96.1684,18561.0
2018-05-09 12:00:00,106.36,106.4,106.19,106.21,23564.0,96.1684,96.2046,96.0147,96.0328,23564.0
2018-05-09 12:10:00,106.18,106.21,105.89,105.93,30492.0,96.0057,96.0328,95.7435,95.7796,30492.0
2018-05-09 12:20:00,105.92,106.63,105.92,106.63,39632.0,95.7706,96.4126,95.7706,96.4126,39632.0
2018-05-09 12:30:00,106.59,106.69,106.27,106.27,23007.0,96.3764,96.4668,96.0871,96.0871,23007.0
2018-05-09 12:40:00,106.29,106.29,106.12,106.19,37106.0,96.1051,96.1051,95.9514,96.0147,37106.0
2018-05-09 12:50:00,106.16,106.17,106.06,106.1,26922.0,95.9876,95.9966,95.8972,95.9333,26922.0
2018-05-09 13:00:00,106.13,106.24,106.08,106.13,22385.0,95.9605,96.0599,95.9153,95.9605,22385.0
2018-05-09 13:10:00,106.11,106.13,105.89,105.95,35465.0,95.9424,95.9605,95.7435,95.7977,35465.0
2018-05-09 13:20:00,105.96,106.23,105.96,106.21,14072.0,95.8068,96.0509,95.8068,96.0328,14072.0
2018-05-09 13:30:00,106.22,106.33,106.14,106.33,20667.0,96.0418,96.1413,95.9695,96.1413,20667.0
2018-05-09 13:40:00,106.39,106.55,106.32,106.49,17785.0,96.1956,96.3402,96.1323,96.286,17785.0
2018-05-09 13:50:00,106.48,106.61,106.35,106.5,21888.0,96.2769,96.3945,96.1594,96.295,21888.0
2018-05-09 14:00:00,106.5,106.58,106.41,106.5,35363.0,96.295,96.3673,96.2136,96.295,35363.0
2018-05-09 14:10:00,106.5,106.54,106.31,106.31,37213.0,96.295,96.3312,96.1232,96.1232,37213.0
2018-05-09 14:20:00,106.31,106.42,106.14,106.19,56765.0,96.1232,96.2227,95.9695,96.0147,56765.0
2018-05-09 14:30:00,106.19,106.25,105.82,105.82,43345.0,96.0147,96.069,95.6802,95.6802,43345.0
2018-05-09 14:40:00,105.82,105.91,105.78,105.82,37441.0,95.6802,95.7615,95.644,95.6802,37441.0
2018-05-09 14:50:00,105.82,105.83,105.41,105.75,70363.0,95.6802,95.6892,95.3095,95.6169,70363.0
2018-05-09 15:00:00,105.75,105.76,105.55,105.69,39571.0,95.6169,95.6259,95.436,95.5626,39571.0
2018-05-09 15:10:00,105.69,105.74,105.61,105.71,38167.0,95.5626,95.6078,95.4903,95.5807,38167.0
2018-05-09 15:20:00,105.7,105.98,105.68,105.69,30929.0,95.5717,95.8248,95.5536,95.5626,30929.0
2018-05-09 15:30:00,105.7,105.84,105.62,105.65,49749.0,95.5717,95.6983,95.4993,95.5265,49749.0
2018-05-09 15:40:00,105.65,105.65,105.46,105.5,84507.0,95.5265,95.5265,95.3547,95.3908,84507.0
2018-05-09 15:50:00,105.5,105.88,105.5,105.78,183629.0,95.3908,95.7344,95.3908,95.644,183629.0
2018-05-10 09:30:00,106.32,106.69,106.25,106.43,30095.0,96.1323,96.4668,96.069,96.2317,30095.0
2018-05-10 09:40:00,106.48,106.7,106.39,106.55,21453.0,96.2769,96.4759,96.1956,96.3402,21453.0
2018-05-10 09:50:00,106.55,106.93,106.38,106.93,20024.0,96.3402,96.6838,96.1865,96.6838,20024.0
2018-05-10 10:00:00,106.96,107.29,106.91,107.29,20689.0,96.7109,97.0093,96.6657,97.0093,20689.0
2018-05-10 10:10:00,107.25,107.28,107.06,107.18,74585.0,96.9731,97.0003,96.8014,96.9099,74585.0
2018-05-10 10:20:00,107.19,107.87,107.19,107.73,78018.0,96.9189,97.5337,96.9189,97.4072,78018.0
2018-05-10 10:30:00,107.76,107.79,107.16,107.48,23747.0,97.4343,97.4614,96.8918,97.1811,23747.0
2018-05-10 10:40:00,107.47,107.93,107.43,107.93,69342.0,97.1721,97.588,97.1359,97.588,69342.0
2018-05-10 10:50:00,107.88,107.88,107.46,107.47,15941.0,97.5428,97.5428,97.163,97.1721,15941.0
2018-05-10 11:00:00,107.41,107.73,107.41,107.73,57211.0,97.1178,97.4072,97.1178,97.4072,57211.0
2018-05-10 11:10:00,107.82,108.0,107.74,107.91,13522.0,97.4885,97.6513,97.4162,97.5699,13522.0
2018-05-10 11:20:00,107.94,108.1,107.91,108.06,18515.0,97.597,97.7417,97.5699,97.7055,18515.0
2018-05-10 11:30:00,108.09,108.38,108.05,108.28,25103.0,97.7327,97.9949,97.6965,97.9045,25103.0
2018-05-10 11:40:00,108.25,108.28,108.14,108.2,12867.0,97.8773,97.9045,97.7779,97.8321,12867.0
2018-05-10 11:50:00,108.18,108.24,108.11,108.18,11417.0,97.814,97.8683,97.7507,97.814,11417.0
2018-05-10 12:00:00,108.16,108.33,108.13,108.21,16819.0,97.796,97.9497,97.7688,97.8412,16819.0
2018-05-10 12:10:00,108.21,108.3,108.1,108.1,14730.0,97.8412,97.9225,97.7417,97.7417,14730.0
2018-05-10 12:20:00,108.08,108.23,108.02,108.23,11213.0,97.7236,97.8592,97.6694,97.8592,11213.0
2018-05-10 12:30:00,108.26,108.31,108.2,108.26,15173.0,97.8864,97.9316,97.8321,97.8864,15173.0
2018-05-10 12:40:00,108.27,108.43,108.24,108.43,24534.0,97.8954,98.0401,97.8683,98.0401,24534.0
2018-05-10 12:50:00,108.39,108.64,108.37,108.64,22511.0,98.0039,98.23,97.9858,98.23,22511.0
2018-05-10 13:00:00,108.61,108.72,108.57,108.59,23746.0,98.2028,98.3023,98.1667,98.1847,23746.0
2018-05-10 13:10:00,108.61,108.7,108.44,108.44,30634.0,98.2028,98.2842,98.0491,98.0491,30634.0
2018-05-10 13:20:00,108.45,108.55,108.4,108.48,6025.0,98.0582,98.1486,98.013,98.0853,6025.0
2018-05-10 13:30:00,108.51,108.53,108.2,108.24,13681.0,98.1124,98.1305,97.8321,97.8683,13681.0
2018-05-10 13:40:00,108.21,108.21,108.02,108.08,10286.0,97.8412,97.8412,97.6694,97.7236,10286.0
2018-05-10 13:50:00,108.07,108.09,107.91,107.95,13915.0,97.7146,97.7327,97.5699,97.6061,13915.0
2018-05-10 14:00:00,107.96,108.27,107.89,108.26,21979.0,97.6151,97.8954,97.5518,97.8864,21979.0
2018-05-10 14:10:00,108.26,108.39,108.19,108.2,11318.0,97.8864,98.0039,97.8231,97.8321,11318.0
2018-05-10 14:20:00,108.17,108.2,108.0,108.17,12838.0,97.805,97.8321,97.6513,97.805,12838.0
2018-05-10 14:30:00,108.17,108.17,108.02,108.06,12629.0,97.805,97.805,97.6694,97.7055,12629.0
2018-05-10 14:40:00,108.03,108.2,107.96,108.19,16041.0,97.6784,97.8321,97.6151,97.8231,16041.0
2018-05-10 14:50:00,108.2,108.34,108.17,108.33,21686.0,97.8321,97.9587,97.805,97.9497,21686.0
2018-05-10 15:00:00,108.35,108.61,108.34,108.58,34592.0,97.9677,98.2028,97.9587,98.1757,34592.0
2018-05-10 15:10:00,108.57,108.62,108.49,108.53,30805.0,98.1667,98.2119,98.0943,98.1305,30805.0
2018-05-10 15:20:00,108.55,108.65,108.55,108.62,31574.0,98.1486,98.239,98.1486,98.2119,31574.0
2018-05-10 15:30:00,108.62,108.92,108.55,108.81,63448.0,98.2119,98.4831,98.1486,98.3837,63448.0
2018-05-10 15:40:00,108.81,108.89,108.75,108.86,77320.0,98.3837,98.456,98.3294,98.4289,77320.0
2018-05-10 15:50:00,108.87,108.92,108.71,108.74,142847.0,98.4379,98.4831,98.2932,98.3204,142847.0
2018-05-11 09:30:00,108.59,108.59,107.7,107.81,17574.0,98.1847,98.1847,97.38,97.4795,17574.0
2018-05-11 09:40:00,107.8,108.11,107.74,107.99,10949.0,97.4704,97.7507,97.4162,97.6422,10949.0
2018-05-11 09:50:00,107.9,108.09,107.85,108.07,9104.0,97.5609,97.7327,97.5157,97.7146,9104.0
2018-05-11 10:00:00,108.17,108.31,108.11,108.31,10323.0,97.805,97.9316,97.7507,97.9316,10323.0
2018-05-11 10:10:00,108.3,108.37,107.99,108.14,9458.0,97.9225,97.9858,97.6422,97.7779,9458.0
2018-05-11 10:20:00,108.12,108.26,107.92,107.92,8789.0,97.7598,97.8864,97.5789,97.5789,8789.0
2018-05-11 10:30:00,107.9,108.04,107.84,108.0,11428.0,97.5609,97.6874,97.5066,97.6513,11428.0
2018-05-11 10:40:00,108.03,108.13,107.99,108.11,11133.0,97.6784,97.7688,97.6422,97.7507,11133.0
2018-05-11 10:50:00,108.09,108.13,107.96,108.13,14259.0,97.7327,97.7688,97.6151,97.7688,14259.0
2018-05-11 11:00:00,108.13,108.18,108.05,108.05,23435.0,97.7688,97.814,97.6965,97.6965,23435.0
2018-05-11 11:10:00,108.07,108.16,107.98,108.0,11891.0,97.7146,97.796,97.6332,97.6513,11891.0
2018-05-11 11:20:00,108.01,108.11,107.97,108.0,77311.0,97.6603,97.7507,97.6242,97.6513,77311.0
2018-05-11 11:30:00,107.98,108.11,107.85,107.85,12111.0,97.6332,97.7507,97.5157,97.5157,12111.0
2018-05-11 11:40:00,107.84,107.85,107.65,107.66,12343.0,97.5066,97.5157,97.3348,97.3439,12343.0
2018-05-11 11:50:00,107.68,107.85,107.65,107.85,8768.0,97.3619,97.5157,97.3348,97.5157,8768.0
2018-05-11 12:00:00,107.86,107.97,107.78,107.94,15418.0,97.5247,97.6242,97.4524,97.597,15418.0
2018-05-11 12:10:00,107.93,107.93,107.79,107.84,13970.0,97.588,97.588,97.4614,97.5066,13970.0
2018-05-11 12:20:00,107.84,107.93,107.8,107.9,13179.0,97.5066,97.588,97.4704,97.5609,13179.0
2018-05-11 12:30:00,107.9,108.02,107.87,107.92,8977.0,97.5609,97.6694,97.5337,97.5789,8977.0
2018-05-11 12:40:00,107.94,108.02,107.93,107.96,7183.0,97.597,97.6694,97.588,97.6151,7183.0
2018-05-11 12:50:00,108.0,108.11,107.96,108.01,9895.0,97.6513,97.7507,97.6151,97.6603,9895.0
2018-05-11 13:00:00,107.96,108.13,107.95,108.06,20639.0,97.6151,97.7688,97.6061,97.7055,20639.0
2018-05-11 13:10:00,108.06,108.12,108.03,108.03,12344.0,97.7055,97.7598,97.6784,97.6784,12344.0
2018-05-11 13:20:00,108.07,108.11,108.03,108.09,11612.0,97.7146,97.7507,97.6784,97.7327,11612.0
2018-05-11 13:30:00,108.09,108.14,107.9,107.96,12693.0,97.7327,97.7779,97.5609,97.6151,12693.0
2018-05-11 13:40:00,107.94,107.99,107.79,107.81,12095.0,97.597,97.6422,97.4614,97.4795,12095.0
2018-05-11 13:50:00,107.81,107.83,107.61,107.65,10883.0,97.4795,97.4976,97.2987,97.3348,10883.0
2018-05-11 14:00:00,107.64,107.66,107.51,107.51,6679.0,97.3258,97.3439,97.2082,97.2082,6679.0
2018-05-11 14:10:00,107.51,107.69,107.5,107.69,9572.0,97.2082,97.371,97.1992,97.371,9572.0
2018-05-11 14:20:00,107.7,107.76,107.67,107.7,7826.0,97.38,97.4343,97.3529,97.38,7826.0
2018-05-11 14:30:00,107.68,107.85,107.68,107.82,7083.0,97.3619,97.5157,97.3619,97.4885,7083.0
2018-05-11 14:40:00,107.82,107.85,107.69,107.74,8257.0,97.4885,97.5157,97.371,97.4162,8257.0
2018-05-11 14:50:00,107.77,108.12,107.77,108.12,20982.0,97.4433,97.7598,97.4433,97.7598,20982.0
2018-05-11 15:00:00,108.11,108.27,108.09,108.26,23191.0,97.7507,97.8954,97.7327,97.8864,23191.0
2018-05-11 15:10:00,108.24,108.67,108.24,108.28,26911.0,97.8683,98.2571,97.8683,97.9045,26911.0
2018-05-11 15:20:00,108.31,108.31,108.19,108.25,16977.0,97.9316,97.9316,97.8231,97.8773,16977.0
2018-05-11 15:30:00,108.25,108.38,108.23,108.36,15205.0,97.8773,97.9949,97.8592,97.9768,15205.0
2018-05-11 15:40:00,108.35,108.37,108.25,108.35,27445.0,97.9677,97.9858,97.8773,97.9677,27445.0
2018-05-11 15:50:00,108.35,108.39,108.17,108.36,100007.0,97.9677,98.0039,97.805,97.9768,100007.0
2018-05-14 09:30:00,108.43,108.97,107.91,108.89,13186.0,98.0401,98.5283,97.5699,98.456,13186.0
2018-05-14 09:40:00,108.84,108.9,108.7,108.84,4109.0,98.4108,98.465,98.2842,98.4108,4109.0
2018-05-14 09:50:00,108.82,109.05,108.72,108.72,18841.0,98.3927,98.6007,98.3023,98.3023,18841.0
2018-05-14 10:00:00,108.71,108.9,108.67,108.74,20174.0,98.2932,98.465,98.2571,98.3204,20174.0
2018-05-14 10:10:00,108.75,108.93,108.71,108.92,16490.0,98.3294,98.4922,98.2932,98.4831,16490.0
2018-05-14 10:20:00,108.93,109.04,108.82,109.04,21676.0,98.4922,98.5916,98.3927,98.5916,21676.0
2018-05-14 10:30:00,109.07,109.34,109.0,109.27,20427.0,98.6188,98.8629,98.5555,98.7996,20427.0
2018-05-14 10:40:00,109.27,109.34,109.09,109.16,25300.0,98.7996,98.8629,98.6368,98.7001,25300.0
2018-05-14 10:50:00,109.16,109.17,108.9,108.93,33297.0,98.7001,98.7092,98.465,98.4922,33297.0
2018-05-14 11:00:00,108.91,108.92,108.39,108.41,22493.0,98.4741,98.4831,98.0039,98.022,22493.0
2018-05-14 11:10:00,108.39,108.64,108.37,108.49,25277.0,98.0039,98.23,97.9858,98.0943,25277.0
2018-05-14 11:20:00,108.52,108.67,108.51,108.51,8038.0,98.1215,98.2571,98.1124,98.1124,8038.0
2018-05-14 11:30:00,108.48,108.5,108.28,108.5,8352.0,98.0853,98.1034,97.9045,98.1034,8352.0
2018-05-14 11:40:00,108.43,108.43,108.11,108.14,10833.0,98.0401,98.0401,97.7507,97.7779,10833.0
2018-05-14 11:50:00,108.17,108.19,108.06,108.18,12828.0,97.805,97.8231,97.7055,97.814,12828.0
2018-05-14 12:00:00,108.18,108.22,108.02,108.07,17972.0,97.814,97.8502,97.6694,97.7146,17972.0
2018-05-14 12:10:00,108.1,108.14,108.03,108.13,11725.0,97.7417,97.7779,97.6784,97.7688,11725.0
2018-05-14 12:20:00,108.14,108.34,108.05,108.08,13765.0,97.7779,97.9587,97.6965,97.7236,13765.0
2018-05-14 12:30:00,108.06,108.06,107.88,107.88,9632.0,97.7055,97.7055,97.5428,97.5428,9632.0
2018-05-14 12:40:00,107.89,107.92,107.73,107.83,16755.0,97.5518,97.5789,97.4072,97.4976,16755.0
2018-05-14 12:50:00,107.84,107.86,107.56,107.57,16400.0,97.5066,97.5247,97.2534,97.2625,16400.0
2018-05-14 13:00:00,107.52,107.61,107.48,107.51,17302.0,97.2173,97.2987,97.1811,97.2082,17302.0
2018-05-14 13:10:00,107.51,107.55,107.18,107.2,20266.0,97.2082,97.2444,96.9099,96.9279,20266.0
2018-05-14 13:20:00,107.22,107.31,107.11,107.31,17425.0,96.946,97.0274,96.8466,97.0274,17425.0
2018-05-14 13:30:00,107.31,107.57,107.3,107.53,12016.0,97.0274,97.2625,97.0184,97.2263,12016.0
2018-05-14 13:40:00,107.54,107.66,107.39,107.39,14903.0,97.2354,97.3439,97.0997,97.0997,14903.0
2018-05-14 13:50:00,107.39,107.53,107.34,107.52,16937.0,97.0997,97.2263,97.0545,97.2173,16937.0
2018-05-14 14:00:00,107.51,107.51,107.28,107.33,19301.0,97.2082,97.2082,97.0003,97.0455,19301.0
2018-05-14 14:10:00,107.34,107.38,107.24,107.3,8454.0,97.0545,97.0907,96.9641,97.0184,8454.0
2018-05-14 14:20:00,107.32,107.59,107.32,107.59,10931.0,97.0364,97.2806,97.0364,97.2806,10931.0
2018-05-14 14:30:00,107.59,107.7,107.48,107.63,13408.0,97.2806,97.38,97.1811,97.3167,13408.0
2018-05-14 14:40:00,107.62,107.69,107.57,107.57,10400.0,97.3077,97.371,97.2625,97.2625,10400.0
2018-05-14 14:50:00,107.57,107.66,107.49,107.49,20624.0,97.2625,97.3439,97.1902,97.1902,20624.0
2018-05-14 15:00:00,107.51,107.52,107.34,107.4,26236.0,97.2082,97.2173,97.0545,97.1088,26236.0
2018-05-14 15:10:00,107.39,107.6,107.39,107.45,17151.0,97.0997,97.2896,97.0997,97.154,17151.0
2018-05-14 15:20:00,107.45,107.53,107.35,107.36,27469.0,97.154,97.2263,97.0636,97.0726,27469.0
2018-05-14 15:30:00,107.35,107.42,107.15,107.16,55259.0,97.0636,97.1269,96.8827,96.8918,55259.0
2018-05-14 15:40:00,107.18,107.56,107.17,107.34,36674.0,96.9099,97.2534,96.9008,97.0545,36674.0
2018-05-14 15:50:00,107.34,107.41,107.28,107.39,90848.0,97.0545,97.1178,97.0003,97.0997,90848.0
2018-05-15 09:30:00,107.02,107.3,106.76,107.12,14506.0,96.7652,97.0184,96.5301,96.8556,14506.0
2018-05-15 09:40:00,107.09,107.25,107.01,107.15,17064.0,96.8285,96.9731,96.7561,96.8827,17064.0
2018-05-15 09:50:00,107.18,107.18,106.9,106.94,24308.0,96.9099,96.9099,96.6567,96.6929,24308.0
2018-05-15 10:00:00,106.95,107.31,106.94,107.31,21890.0,96.7019,97.0274,96.6929,97.0274,21890.0
2018-05-15 10:10:00,107.34,107.57,107.34,107.57,19633.0,97.0545,97.2625,97.0545,97.2625,19633.0
2018-05-15 10:20:00,107.58,107.67,107.46,107.62,18135.0,97.2715,97.3529,97.163,97.3077,18135.0
2018-05-15 10:30:00,107.62,107.81,107.53,107.77,14275.0,97.3077,97.4795,97.2263,97.4433,14275.0
2018-05-15 10:40:00,107.75,107.86,107.65,107.77,18669.0,97.4252,97.5247,97.3348,97.4433,18669.0
2018-05-15 10:50:00,107.78,107.82,107.69,107.78,10483.0,97.4524,97.4885,97.371,97.4524,10483.0
2018-05-15 11:00:00,107.81,107.9,107.66,107.69,34065.0,97.4795,97.5609,97.3439,97.371,34065.0
2018-05-15 11:10:00,107.71,107.71,107.5,107.51,12311.0,97.3891,97.3891,97.1992,97.2082,12311.0
2018-05-15 11:20:00,107.51,107.53,107.43,107.44,17084.0,97.2082,97.2263,97.1359,97.1449,17084.0
2018-05-15 11:30:00,107.44,107.57,107.42,107.52,16189.0,97.1449,97.2625,97.1269,97.2173,16189.0
2018-05-15 11:40:00,107.52,107.69,107.52,107.69,11796.0,97.2173,97.371,97.2173,97.371,11796.0
2018-05-15 11:50:00,107.68,107.71,107.43,107.43,13895.0,97.3619,97.3891,97.1359,97.1359,13895.0
2018-05-15 12:00:00,107.43,107.46,107.3,107.4,9908.0,97.1359,97.163,97.0184,97.1088,9908.0
2018-05-15 12:10:00,107.41,107.45,107.29,107.38,9350.0,97.1178,97.154,97.0093,97.0907,9350.0
2018-05-15 12:20:00,107.4,107.44,107.38,107.4,8102.0,97.1088,97.1449,97.0907,97.1088,8102.0
2018-05-15 12:30:00,107.42,107.66,107.4,107.66,10041.0,97.1269,97.3439,97.1088,97.3439,10041.0
2018-05-15 12:40:00,107.66,107.87,107.65,107.84,12193.0,97.3439,97.5337,97.3348,97.5066,12193.0
2018-05-15 12:50:00,107.84,107.93,107.78,107.84,19694.0,97.5066,97.588,97.4524,97.5066,19694.0
2018-05-15 13:00:00,107.84,107.88,107.68,107.69,12643.0,97.5066,97.5428,97.3619,97.371,12643.0
2018-05-15 13:10:00,107.69,107.8,107.69,107.71,11836.0,97.371,97.4704,97.371,97.3891,11836.0
2018-05-15 13:20:00,107.72,107.73,107.56,107.62,12064.0,97.3981,97.4072,97.2534,97.3077,12064.0
2018-05-15 13:30:00,107.62,107.67,107.59,107.64,14417.0,97.3077,97.3529,97.2806,97.3258,14417.0
2018-05-15 13:40:00,107.64,107.7,107.61,107.68,13537.0,97.3258,97.38,97.2987,97.3619,13537.0
2018-05-15 13:50:00,107.68,107.68,107.49,107.49,18599.0,97.3619,97.3619,97.1902,97.1902,18599.0
2018-05-15 14:00:00,107.48,107.55,107.46,107.48,12777.0,97.1811,97.2444,97.163,97.1811,12777.0
2018-05-15 14:10:00,107.48,107.62,107.47,107.62,12328.0,97.1811,97.3077,97.1721,97.3077,12328.0
2018-05-15 14:20:00,107.6,107.77,107.51,107.76,18260.0,97.2896,97.4433,97.2082,97.4343,18260.0
2018-05-15 14:30:00,107.76,107.92,107.76,107.77,16978.0,97.4343,97.5789,97.4343,97.4433,16978.0
2018-05-15 14:40:00,107.77,107.84,107.73,107.76,15464.0,97.4433,97.5066,97.4072,97.4343,15464.0
2018-05-15 14:50:00,107.77,107.85,107.76,107.82,12327.0,97.4433,97.5157,97.4343,97.4885,12327.0
2018-05-15 15:00:00,107.81,107.84,107.72,107.78,16001.0,97.4795,97.5066,97.3981,97.4524,16001.0
2018-05-15 15:10:00,107.78,107.81,107.71,107.74,17449.0,97.4524,97.4795,97.3891,97.4162,17449.0
2018-05-15 15:20:00,107.75,107.82,107.72,107.81,18418.0,97.4252,97.4885,97.3981,97.4795,18418.0
2018-05-15 15:30:00,107.81,107.88,107.78,107.82,26291.0,97.4795,97.5428,97.4524,97.4885,26291.0
2018-05-15 15:40:00,107.79,107.92,107.73,107.92,36033.0,97.4614,97.5789,97.4072,97.5789,36033.0
2018-05-15 15:50:00,107.92,108.06,107.77,107.96,87542.0,97.5789,97.7055,97.4433,97.6151,87542.0
2018-05-16 09:30:00,107.92,108.14,107.66,107.81,22335.0,97.5789,97.7779,97.3439,97.4795,22335.0
2018-05-16 09:40:00,107.78,108.04,107.51,108.04,8870.0,97.4524,97.6874,97.2082,97.6874,8870.0
2018-05-16 09:50:00,107.95,108.35,107.95,108.34,7023.0,97.6061,97.9677,97.6061,97.9587,7023.0
2018-05-16 10:00:00,108.31,108.32,107.89,107.89,6147.0,97.9316,97.9406,97.5518,97.5518,6147.0
2018-05-16 10:10:00,107.9,108.05,107.86,107.99,5496.0,97.5609,97.6965,97.5247,97.6422,5496.0
2018-05-16 10:20:00,107.95,108.02,107.81,107.91,9774.0,97.6061,97.6694,97.4795,97.5699,9774.0
2018-05-16 10:30:00,107.96,107.99,107.88,107.88,7278.0,97.6151,97.6422,97.5428,97.5428,7278.0
2018-05-16 10:40:00,107.89,107.94,107.7,107.7,3455.0,97.5518,97.597,97.38,97.38,3455.0
2018-05-16 10:50:00,107.7,107.76,107.53,107.66,7534.0,97.38,97.4343,97.2263,97.3439,7534.0
2018-05-16 11:00:00,107.66,107.78,107.51,107.78,12491.0,97.3439,97.4524,97.2082,97.4524,12491.0
2018-05-16 11:10:00,107.78,107.88,107.62,107.81,26760.0,97.4524,97.5428,97.3077,97.4795,26760.0
2018-05-16 11:20:00,107.8,107.87,107.61,107.67,7713.0,97.4704,97.5337,97.2987,97.3529,7713.0
2018-05-16 11:30:00,107.67,107.9,107.67,107.87,6197.0,97.3529,97.5609,97.3529,97.5337,6197.0
2018-05-16 11:40:00,107.9,107.99,107.84,107.98,7410.0,97.5609,97.6422,97.5066,97.6332,7410.0
2018-05-16 11:50:00,107.99,108.0,107.73,107.75,7232.0,97.6422,97.6513,97.4072,97.4252,7232.0
2018-05-16 12:00:00,107.75,107.97,107.73,107.95,7841.0,97.4252,97.6242,97.4072,97.6061,7841.0
2018-05-16 12:10:00,107.95,108.08,107.95,108.08,4139.0,97.6061,97.7236,97.6061,97.7236,4139.0
2018-05-16 12:20:00,108.08,108.17,108.05,108.16,9776.0,97.7236,97.805,97.6965,97.796,9776.0
2018-05-16 12:30:00,108.16,108.31,108.16,108.31,6570.0,97.796,97.9316,97.796,97.9316,6570.0
2018-05-16 12:40:00,108.28,108.29,108.12,108.15,5400.0,97.9045,97.9135,97.7598,97.7869,5400.0
2018-05-16 12:50:00,108.18,108.19,108.04,108.06,6676.0,97.814,97.8231,97.6874,97.7055,6676.0
2018-05-16 13:00:00,108.08,108.09,107.94,108.0,6400.0,97.7236,97.7327,97.597,97.6513,6400.0
2018-05-16 13:10:00,108.0,108.04,107.9,107.96,7721.0,97.6513,97.6874,97.5609,97.6151,7721.0
2018-05-16 13:20:00,107.93,108.05,107.9,107.9,3000.0,97.588,97.6965,97.5609,97.5609,3000.0
2018-05-16 13:30:00,107.85,107.92,107.8,107.8,4974.0,97.5157,97.5789,97.4704,97.4704,4974.0
2018-05-16 13:40:00,107.82,107.88,107.8,107.83,5695.0,97.4885,97.5428,97.4704,97.4976,5695.0
2018-05-16 13:50:00,107.84,108.02,107.77,108.02,6590.0,97.5066,97.6694,97.4433,97.6694,6590.0
2018-05-16 14:00:00,108.03,108.03,107.78,107.81,11871.0,97.6784,97.6784,97.4524,97.4795,11871.0
2018-05-16 14:10:00,107.82,107.92,107.82,107.88,7503.0,97.4885,97.5789,97.4885,97.5428,7503.0
2018-05-16 14:20:00,107.88,107.9,107.64,107.64,12856.0,97.5428,97.5609,97.3258,97.3258,12856.0
2018-05-16 14:30:00,107.64,107.64,107.48,107.54,18917.0,97.3258,97.3258,97.1811,97.2354,18917.0
2018-05-16 14:40:00,107.51,107.52,107.42,107.44,14047.0,97.2082,97.2173,97.1269,97.1449,14047.0
2018-05-16 14:50:00,107.45,107.59,107.38,107.51,18607.0,97.154,97.2806,97.0907,97.2082,18607.0
2018-05-16 15:00:00,107.51,107.53,107.37,107.41,12131.0,97.2082,97.2263,97.0816,97.1178,12131.0
2018-05-16 15:10:00,107.41,107.41,107.3,107.31,12319.0,97.1178,97.1178,97.0184,97.0274,12319.0
2018-05-16 15:20:00,107.3,107.4,107.24,107.28,16106.0,97.0184,97.1088,96.9641,97.0003,16106.0
2018-05-16 15:30:00,107.29,107.34,107.24,107.24,14499.0,97.0093,97.0545,96.9641,96.9641,14499.0
2018-05-16 15:40:00,107.23,107.26,107.17,107.17,31405.0,96.9551,96.9822,96.9008,96.9008,31405.0
2018-05-16 15:50:00,107.17,107.31,107.17,107.31,80046.0,96.9008,97.0274,96.9008,97.0274,80046.0
2018-05-17 09:30:00,106.65,107.0,106.38,106.38,17042.0,96.4306,96.7471,96.1865,96.1865,17042.0
2018-05-17 09:40:00,106.4,106.6,106.19,106.59,11395.0,96.2046,96.3854,96.0147,96.3764,11395.0
2018-05-17 09:50:00,106.69,106.88,106.54,106.57,18426.0,96.4668,96.6386,96.3312,96.3583,18426.0
2018-05-17 10:00:00,106.59,106.86,106.55,106.74,9672.0,96.3764,96.6205,96.3402,96.512,9672.0
2018-05-17 10:10:00,106.71,106.73,106.52,106.56,12420.0,96.4849,96.503,96.3131,96.3493,12420.0
2018-05-17 10:20:00,106.56,106.82,106.51,106.77,31289.0,96.3493,96.5844,96.3041,96.5391,31289.0
2018-05-17 10:30:00,106.73,106.93,106.72,106.84,43194.0,96.503,96.6838,96.4939,96.6024,43194.0
2018-05-17 10:40:00,106.88,106.95,106.74,106.87,21118.0,96.6386,96.7019,96.512,96.6296,21118.0
2018-05-17 10:50:00,106.89,106.89,106.78,106.78,14891.0,96.6476,96.6476,96.5482,96.5482,14891.0
2018-05-17 11:00:00,106.78,106.83,106.68,106.68,9388.0,96.5482,96.5934,96.4578,96.4578,9388.0
2018-05-17 11:10:00,106.69,106.79,106.69,106.75,7141.0,96.4668,96.5572,96.4668,96.5211,7141.0
2018-05-17 11:20:00,106.76,106.76,106.64,106.64,14440.0,96.5301,96.5301,96.4216,96.4216,14440.0
2018-05-17 11:30:00,106.67,106.73,106.55,106.7,8138.0,96.4487,96.503,96.3402,96.4759,8138.0
2018-05-17 11:40:00,106.7,106.74,106.6,106.6,7906.0,96.4759,96.512,96.3854,96.3854,7906.0
2018-05-17 11:50:00,106.6,106.7,106.6,106.67,7552.0,96.3854,96.4759,96.3854,96.4487,7552.0
2018-05-17 12:00:00,106.66,106.7,106.59,106.68,9722.0,96.4397,96.4759,96.3764,96.4578,9722.0
2018-05-17 12:10:00,106.67,106.71,106.63,106.64,8218.0,96.4487,96.4849,96.4126,96.4216,8218.0
2018-05-17 12:20:00,106.66,106.68,106.58,106.58,6971.0,96.4397,96.4578,96.3673,96.3673,6971.0
2018-05-17 12:30:00,106.58,106.63,106.57,106.57,6600.0,96.3673,96.4126,96.3583,96.3583,6600.0
2018-05-17 12:40:00,106.56,106.58,106.38,106.38,8437.0,96.3493,96.3673,96.1865,96.1865,8437.0
2018-05-17 12:50:00,106.38,106.54,106.29,106.49,12601.0,96.1865,96.3312,96.1051,96.286,12601.0
2018-05-17 13:00:00,106.46,106.48,106.38,106.4,7054.0,96.2588,96.2769,96.1865,96.2046,7054.0
2018-05-17 13:10:00,106.43,106.46,106.33,106.4,12003.0,96.2317,96.2588,96.1413,96.2046,12003.0
2018-05-17 13:20:00,106.41,106.47,106.3,106.35,16386.0,96.2136,96.2679,96.1142,96.1594,16386.0
2018-05-17 13:30:00,106.36,106.56,106.3,106.56,21532.0,96.1684,96.3493,96.1142,96.3493,21532.0
2018-05-17 13:40:00,106.56,106.57,106.43,106.47,21180.0,96.3493,96.3583,96.2317,96.2679,21180.0
2018-05-17 13:50:00,106.45,106.46,106.26,106.29,15557.0,96.2498,96.2588,96.078,96.1051,15557.0
2018-05-17 14:00:00,106.28,106.31,106.16,106.26,7888.0,96.0961,96.1232,95.9876,96.078,7888.0
2018-05-17 14:10:00,106.27,106.35,106.26,106.35,13245.0,96.0871,96.1594,96.078,96.1594,13245.0
2018-05-17 14:20:00,106.36,106.38,106.3,106.34,11826.0,96.1684,96.1865,96.1142,96.1503,11826.0
2018-05-17 14:30:00,106.37,106.46,106.25,106.44,15691.0,96.1775,96.2588,96.069,96.2408,15691.0
2018-05-17 14:40:00,106.45,106.49,106.23,106.26,18758.0,96.2498,96.286,96.0509,96.078,18758.0
2018-05-17 14:50:00,106.24,106.38,106.23,106.38,11662.0,96.0599,96.1865,96.0509,96.1865,11662.0
2018-05-17 15:00:00,106.39,106.44,106.25,106.36,23610.0,96.1956,96.2408,96.069,96.1684,23610.0
2018-05-17 15:10:00,106.34,106.34,106.15,106.26,9017.0,96.1503,96.1503,95.9786,96.078,9017.0
2018-05-17 15:20:00,106.28,106.5,106.27,106.41,20029.0,96.0961,96.295,96.0871,96.2136,20029.0
2018-05-17 15:30:00,106.4,106.4,106.11,106.16,44908.0,96.2046,96.2046,95.9424,95.9876,44908.0
2018-05-17 15:40:00,106.16,106.31,106.14,106.29,37683.0,95.9876,96.1232,95.9695,96.1051,37683.0
2018-05-17 15:50:00,106.3,106.34,106.23,106.26,104057.0,96.1142,96.1503,96.0509,96.078,104057.0
2018-05-18 09:30:00,106.12,106.33,106.01,106.16,36341.0,95.9514,96.1413,95.852,95.9876,36341.0
2018-05-18 09:40:00,106.18,106.68,106.18,106.68,26950.0,96.0057,96.4578,96.0057,96.4578,26950.0
2018-05-18 09:50:00,106.67,106.67,106.45,106.6,12435.0,96.4487,96.4487,96.2498,96.3854,12435.0
2018-05-18 10:00:00,106.55,106.62,106.42,106.62,10562.0,96.3402,96.4035,96.2227,96.4035,10562.0
2018-05-18 10:10:00,106.62,106.89,106.61,106.84,21103.0,96.4035,96.6476,96.3945,96.6024,21103.0
2018-05-18 10:20:00,106.86,106.95,106.81,106.94,25264.0,96.6205,96.7019,96.5753,96.6929,25264.0
2018-05-18 10:30:00,106.94,106.97,106.72,106.72,12240.0,96.6929,96.72,96.4939,96.4939,12240.0
2018-05-18 10:40:00,106.7,106.87,106.63,106.77,9321.0,96.4759,96.6296,96.4126,96.5391,9321.0
2018-05-18 10:50:00,106.77,106.82,106.65,106.68,12095.0,96.5391,96.5844,96.4306,96.4578,12095.0
2018-05-18 11:00:00,106.67,106.91,106.67,106.9,11304.0,96.4487,96.6657,96.4487,96.6567,11304.0
2018-05-18 11:10:00,106.89,106.92,106.8,106.84,6500.0,96.6476,96.6748,96.5663,96.6024,6500.0
2018-05-18 11:20:00,106.86,106.88,106.71,106.73,9401.0,96.6205,96.6386,96.4849,96.503,9401.0
2018-05-18 11:30:00,106.72,106.85,106.71,106.8,9645.0,96.4939,96.6115,96.4849,96.5663,9645.0
2018-05-18 11:40:00,106.82,106.83,106.64,106.72,9803.0,96.5844,96.5934,96.4216,96.4939,9803.0
2018-05-18 11:50:00,106.72,106.83,106.69,106.78,7242.0,96.4939,96.5934,96.4668,96.5482,7242.0
2018-05-18 12:00:00,106.78,106.78,106.61,106.61,6861.0,96.5482,96.5482,96.3945,96.3945,6861.0
2018-05-18 12:10:00,106.65,106.71,106.64,106.71,6470.0,96.4306,96.4849,96.4216,96.4849,6470.0
2018-05-18 12:20:00,106.7,106.71,106.56,106.59,5698.0,96.4759,96.4849,96.3493,96.3764,5698.0
2018-05-18 12:30:00,106.59,106.64,106.56,106.59,7531.0,96.3764,96.4216,96.3493,96.3764,7531.0
2018-05-18 12:40:00,106.59,106.59,106.5,106.51,6453.0,96.3764,96.3764,96.295,96.3041,6453.0
2018-05-18 12:50:00,106.52,106.56,106.49,106.5,13557.0,96.3131,96.3493,96.286,96.295,13557.0
2018-05-18 13:00:00,106.51,106.52,106.47,106.48,10860.0,96.3041,96.3131,96.2679,96.2769,10860.0
2018-05-18 13:10:00,106.46,106.5,106.37,106.43,7825.0,96.2588,96.295,96.1775,96.2317,7825.0
2018-05-18 13:20:00,106.47,106.5,106.41,106.41,11074.0,96.2679,96.295,96.2136,96.2136,11074.0
2018-05-18 13:30:00,106.41,106.42,106.24,106.32,9745.0,96.2136,96.2227,96.0599,96.1323,9745.0
2018-05-18 13:40:00,106.35,106.38,106.31,106.38,4348.0,96.1594,96.1865,96.1232,96.1865,4348.0
2018-05-18 13:50:00,106.4,106.4,106.31,106.31,10419.0,96.2046,96.2046,96.1232,96.1232,10419.0
2018-05-18 14:00:00,106.34,106.34,106.2,106.26,10168.0,96.1503,96.1503,96.0238,96.078,10168.0
2018-05-18 14:10:00,106.27,106.31,105.89,106.22,35255.0,96.0871,96.1232,95.7435,96.0418,35255.0
2018-05-18 14:20:00,106.2,106.25,106.18,106.18,9092.0,96.0238,96.069,96.0057,96.0057,9092.0
2018-05-18 14:30:00,106.22,106.29,106.13,106.29,14379.0,96.0418,96.1051,95.9605,96.1051,14379.0
2018-05-18 14:40:00,106.29,106.41,106.29,106.39,11219.0,96.1051,96.2136,96.1051,96.1956,11219.0
2018-05-18 14:50:00,106.4,106.45,106.32,106.34,11028.0,96.2046,96.2498,96.1323,96.1503,11028.0
2018-05-18 15:00:00,106.31,106.45,106.31,106.45,13317.0,96.1232,96.2498,96.1232,96.2498,13317.0
2018-05-18 15:10:00,106.43,106.45,106.29,106.34,19531.0,96.2317,96.2498,96.1051,96.1503,19531.0
2018-05-18 15:20:00,106.36,106.38,106.29,106.31,15528.0,96.1684,96.1865,96.1051,96.1232,15528.0
2018-05-18 15:30:00,106.31,106.33,106.24,106.33,25169.0,96.1232,96.1413,96.0599,96.1413,25169.0
2018-05-18 15:40:00,106.31,106.39,106.28,106.38,31259.0,96.1232,96.1956,96.0961,96.1865,31259.0
2018-05-18 15:50:00,106.36,106.51,106.2,106.41,183533.0,96.1684,96.3041,96.0238,96.2136,183533.0
2018-05-21 09:30:00,107.11,107.82,106.82,107.82,36564.0,96.8466,97.4885,96.5844,97.4885,36564.0
2018-05-21 09:40:00,107.85,107.93,107.78,107.91,9685.0,97.5157,97.588,97.4524,97.5699,9685.0
2018-05-21 09:50:00,107.97,108.0,107.65,107.76,21831.0,97.6242,97.6513,97.3348,97.4343,21831.0
2018-05-21 10:00:00,107.83,108.0,107.73,107.92,27135.0,97.4976,97.6513,97.4072,97.5789,27135.0
2018-05-21 10:10:00,107.96,108.14,107.93,108.1,28937.0,97.6151,97.7779,97.588,97.7417,28937.0
2018-05-21 10:20:00,108.09,108.12,107.93,108.01,14899.0,97.7327,97.7598,97.588,97.6603,14899.0
2018-05-21 10:30:00,108.01,108.22,107.99,108.11,28472.0,97.6603,97.8502,97.6422,97.7507,28472.0
2018-05-21 10:40:00,108.1,108.24,108.1,108.2,47766.0,97.7417,97.8683,97.7417,97.8321,47766.0
2018-05-21 10:50:00,108.17,108.28,108.1,108.14,49854.0,97.805,97.9045,97.7417,97.7779,49854.0
2018-05-21 11:00:00,108.1,108.18,107.91,108.15,15352.0,97.7417,97.814,97.5699,97.7869,15352.0
2018-05-21 11:10:00,108.12,108.12,107.96,108.01,11726.0,97.7598,97.7598,97.6151,97.6603,11726.0
2018-05-21 11:20:00,107.97,108.12,107.69,107.8,13843.0,97.6242,97.7598,97.371,97.4704,13843.0
2018-05-21 11:30:00,107.76,107.78,107.61,107.76,6411.0,97.4343,97.4524,97.2987,97.4343,6411.0
2018-05-21 11:40:00,107.79,107.94,107.77,107.84,11059.0,97.4614,97.597,97.4433,97.5066,11059.0
2018-05-21 11:50:00,107.85,108.0,107.63,108.0,45482.0,97.5157,97.6513,97.3167,97.6513,45482.0
2018-05-21 12:00:00,108.0,108.04,107.83,107.96,81041.0,97.6513,97.6874,97.4976,97.6151,81041.0
2018-05-21 12:10:00,108.0,108.3,108.0,108.26,10226.0,97.6513,97.9225,97.6513,97.8864,10226.0
2018-05-21 12:20:00,108.26,108.31,108.25,108.31,3500.0,97.8864,97.9316,97.8773,97.9316,3500.0
2018-05-21 12:30:00,108.26,108.32,108.23,108.31,8921.0,97.8864,97.9406,97.8592,97.9316,8921.0
2018-05-21 12:40:00,108.31,108.36,108.23,108.23,9403.0,97.9316,97.9768,97.8592,97.8592,9403.0
2018-05-21 12:50:00,108.2,108.26,108.06,108.09,7576.0,97.8321,97.8864,97.7055,97.7327,7576.0
2018-05-21 13:00:00,108.11,108.12,107.95,108.01,11021.0,97.7507,97.7598,97.6061,97.6603,11021.0
2018-05-21 13:10:00,108.01,108.05,107.96,108.02,6968.0,97.6603,97.6965,97.6151,97.6694,6968.0
2018-05-21 13:20:00,108.03,108.04,107.96,108.0,5607.0,97.6784,97.6874,97.6151,97.6513,5607.0
2018-05-21 13:30:00,108.0,108.1,108.0,108.1,12681.0,97.6513,97.7417,97.6513,97.7417,12681.0
2018-05-21 13:40:00,108.12,108.27,108.06,108.25,18888.0,97.7598,97.8954,97.7055,97.8773,18888.0
2018-05-21 13:50:00,108.27,108.32,108.24,108.26,11467.0,97.8954,97.9406,97.8683,97.8864,11467.0
2018-05-21 14:00:00,108.25,108.25,108.12,108.19,17400.0,97.8773,97.8773,97.7598,97.8231,17400.0
2018-05-21 14:10:00,108.19,108.2,107.89,108.02,19108.0,97.8231,97.8321,97.5518,97.6694,19108.0
2018-05-21 14:20:00,108.02,108.14,107.98,108.08,16426.0,97.6694,97.7779,97.6332,97.7236,16426.0
2018-05-21 14:30:00,108.07,108.15,107.99,108.15,22878.0,97.7146,97.7869,97.6422,97.7869,22878.0
2018-05-21 14:40:00,108.15,108.29,108.08,108.28,15678.0,97.7869,97.9135,97.7236,97.9045,15678.0
2018-05-21 14:50:00,108.25,108.4,108.23,108.29,35842.0,97.8773,98.013,97.8592,97.9135,35842.0
2018-05-21 15:00:00,108.31,108.34,108.21,108.21,23774.0,97.9316,97.9587,97.8412,97.8412,23774.0
2018-05-21 15:10:00,108.24,108.32,108.22,108.27,18239.0,97.8683,97.9406,97.8502,97.8954,18239.0
2018-05-21 15:20:00,108.28,108.36,108.27,108.27,35599.0,97.9045,97.9768,97.8954,97.8954,35599.0
2018-05-21 15:30:00,108.29,108.34,108.17,108.33,22659.0,97.9135,97.9587,97.805,97.9497,22659.0
2018-05-21 15:40:00,108.27,108.37,108.27,108.37,42334.0,97.8954,97.9858,97.8954,97.9858,42334.0
2018-05-21 15:50:00,108.37,108.48,108.34,108.38,106298.0,97.9858,98.0853,97.9587,97.9949,106298.0
2018-05-22 09:30:00,109.0,109.79,108.98,109.48,30593.0,98.5555,99.2698,98.5374,98.9895,30593.0
2018-05-22 09:40:00,109.39,109.68,109.38,109.6,26109.0,98.9081,99.1703,98.899,99.098,26109.0
2018-05-22 09:50:00,109.59,109.63,109.23,109.23,29248.0,99.0889,99.1251,98.7634,98.7634,29248.0
2018-05-22 10:00:00,109.2,109.26,109.0,109.13,34455.0,98.7363,98.7905,98.5555,98.673,34455.0
2018-05-22 10:10:00,109.13,109.14,108.6,108.87,50254.0,98.673,98.682,98.1938,98.4379,50254.0
2018-05-22 10:20:00,108.84,109.04,108.84,108.92,13518.0,98.4108,98.5916,98.4108,98.4831,13518.0
2018-05-22 10:30:00,108.89,108.93,108.72,108.81,60100.0,98.456,98.4922,98.3023,98.3837,60100.0
2018-05-22 10:40:00,108.83,108.87,108.61,108.7,23579.0,98.4018,98.4379,98.2028,98.2842,23579.0
2018-05-22 10:50:00,108.73,108.81,108.57,108.8,18577.0,98.3113,98.3837,98.1667,98.3746,18577.0
2018-05-22 11:00:00,108.78,108.89,108.72,108.76,16198.0,98.3565,98.456,98.3023,98.3385,16198.0
2018-05-22 11:10:00,108.78,109.1,108.78,109.1,14205.0,98.3565,98.6459,98.3565,98.6459,14205.0
2018-05-22 11:20:00,109.07,109.07,108.8,108.83,16504.0,98.6188,98.6188,98.3746,98.4018,16504.0
2018-05-22 11:30:00,108.81,108.99,108.75,108.99,12294.0,98.3837,98.5464,98.3294,98.5464,12294.0
2018-05-22 11:40:00,108.99,108.99,108.83,108.86,9011.0,98.5464,98.5464,98.4018,98.4289,9011.0
2018-05-22 11:50:00,108.87,108.96,108.8,108.9,20190.0,98.4379,98.5193,98.3746,98.465,20190.0
2018-05-22 12:00:00,108.9,109.07,108.89,109.03,18270.0,98.465,98.6188,98.456,98.5826,18270.0
2018-05-22 12:10:00,109.03,109.19,108.98,108.98,15587.0,98.5826,98.7273,98.5374,98.5374,15587.0
2018-05-22 12:20:00,108.98,109.21,108.83,108.84,26719.0,98.5374,98.7453,98.4018,98.4108,26719.0
2018-05-22 12:30:00,108.86,109.05,108.72,108.78,29881.0,98.4289,98.6007,98.3023,98.3565,29881.0
2018-05-22 12:40:00,108.77,108.83,108.71,108.74,14430.0,98.3475,98.4018,98.2932,98.3204,14430.0
2018-05-22 12:50:00,108.74,108.84,108.69,108.74,21434.0,98.3204,98.4108,98.2752,98.3204,21434.0
2018-05-22 13:00:00,108.7,108.76,108.33,108.33,18378.0,98.2842,98.3385,97.9497,97.9497,18378.0
2018-05-22 13:10:00,108.34,108.56,108.33,108.38,18724.0,97.9587,98.1576,97.9497,97.9949,18724.0
2018-05-22 13:20:00,108.39,108.53,108.31,108.53,12240.0,98.0039,98.1305,97.9316,98.1305,12240.0
2018-05-22 13:30:00,108.53,108.56,108.43,108.53,26407.0,98.1305,98.1576,98.0401,98.1305,26407.0
2018-05-22 13:40:00,108.53,108.62,108.48,108.55,19449.0,98.1305,98.2119,98.0853,98.1486,19449.0
2018-05-22 13:50:00,108.54,108.72,108.46,108.59,38956.0,98.1395,98.3023,98.0672,98.1847,38956.0
2018-05-22 14:00:00,108.6,108.61,108.48,108.51,20402.0,98.1938,98.2028,98.0853,98.1124,20402.0
2018-05-22 14:10:00,108.5,108.7,108.5,108.51,35631.0,98.1034,98.2842,98.1034,98.1124,35631.0
2018-05-22 14:20:00,108.47,108.68,108.47,108.68,18313.0,98.0762,98.2661,98.0762,98.2661,18313.0
2018-05-22 14:30:00,108.7,108.81,108.67,108.77,11844.0,98.2842,98.3837,98.2571,98.3475,11844.0
2018-05-22 14:40:00,108.77,108.83,108.67,108.81,22512.0,98.3475,98.4018,98.2571,98.3837,22512.0
2018-05-22 14:50:00,108.83,108.97,108.83,108.9,18863.0,98.4018,98.5283,98.4018,98.465,18863.0
2018-05-22 15:00:00,108.9,108.97,108.82,108.97,17471.0,98.465,98.5283,98.3927,98.5283,17471.0
2018-05-22 15:10:00,108.97,108.97,108.85,108.94,27569.0,98.5283,98.5283,98.4198,98.5012,27569.0
2018-05-22 15:20:00,108.9,109.1,108.88,109.02,37913.0,98.465,98.6459,98.447,98.5735,37913.0
2018-05-22 15:30:00,108.98,109.04,108.89,108.96,47879.0,98.5374,98.5916,98.456,98.5193,47879.0
2018-05-22 15:40:00,108.97,109.11,108.96,109.02,40844.0,98.5283,98.6549,98.5193,98.5735,40844.0
2018-05-22 15:50:00,109.02,109.32,108.97,109.31,319039.0,98.5735,98.8448,98.5283,98.8358,319039.0
2018-05-23 09:30:00,108.63,109.17,108.4,108.59,20329.0,98.2209,98.7092,98.013,98.1847,20329.0
2018-05-23 09:40:00,108.54,108.7,108.38,108.49,15737.0,98.1395,98.2842,97.9949,98.0943,15737.0
2018-05-23 09:50:00,108.49,108.9,108.47,108.86,13821.0,98.0943,98.465,98.0762,98.4289,13821.0
2018-05-23 10:00:00,108.9,109.08,108.62,109.08,14746.0,98.465,98.6278,98.2119,98.6278,14746.0
2018-05-23 10:10:00,109.04,109.12,108.9,108.97,11696.0,98.5916,98.664,98.465,98.5283,11696.0
2018-05-23 10:20:00,108.97,109.21,108.95,109.21,13209.0,98.5283,98.7453,98.5103,98.7453,13209.0
2018-05-23 10:30:00,109.21,109.22,108.84,109.06,24378.0,98.7453,98.7544,98.4108,98.6097,24378.0
2018-05-23 10:40:00,109.07,109.15,108.96,109.09,8605.0,98.6188,98.6911,98.5193,98.6368,8605.0
2018-05-23 10:50:00,109.08,109.25,108.99,109.24,34515.0,98.6278,98.7815,98.5464,98.7725,34515.0
2018-05-23 11:00:00,109.24,109.36,109.11,109.24,13479.0,98.7725,98.881,98.6549,98.7725,13479.0
2018-05-23 11:10:00,109.21,109.34,109.1,109.34,8856.0,98.7453,98.8629,98.6459,98.8629,8856.0
2018-05-23 11:20:00,109.32,109.53,109.32,109.37,12816.0,98.8448,99.0347,98.8448,98.89,12816.0
2018-05-23 11:30:00,109.38,109.55,109.38,109.47,15188.0,98.899,99.0528,98.899,98.9804,15188.0
2018-05-23 11:40:00,109.48,109.59,109.43,109.55,17771.0,98.9895,99.0889,98.9443,99.0528,17771.0
2018-05-23 11:50:00,109.55,109.58,109.38,109.39,21766.0,99.0528,99.0799,98.899,98.9081,21766.0
2018-05-23 12:00:00,109.4,109.62,109.38,109.55,15981.0,98.9171,99.1161,98.899,99.0528,15981.0
2018-05-23 12:10:00,109.53,109.61,109.39,109.41,8846.0,99.0347,99.107,98.9081,98.9262,8846.0
2018-05-23 12:20:00,109.42,109.53,109.39,109.45,12675.0,98.9352,99.0347,98.9081,98.9623,12675.0
2018-05-23 12:30:00,109.48,109.51,109.41,109.5,16258.0,98.9895,99.0166,98.9262,99.0076,16258.0
2018-05-23 12:40:00,109.5,109.68,109.49,109.67,11370.0,99.0076,99.1703,98.9985,99.1613,11370.0
2018-05-23 12:50:00,109.65,109.73,109.63,109.7,11691.0,99.1432,99.2155,99.1251,99.1884,11691.0
2018-05-23 13:00:00,109.72,109.72,109.48,109.53,15313.0,99.2065,99.2065,98.9895,99.0347,15313.0
2018-05-23 13:10:00,109.55,109.65,109.51,109.59,29004.0,99.0528,99.1432,99.0166,99.0889,29004.0
2018-05-23 13:20:00,109.59,109.79,109.59,109.73,13194.0,99.0889,99.2698,99.0889,99.2155,13194.0
2018-05-23 13:30:00,109.73,109.98,109.72,109.97,24128.0,99.2155,99.4416,99.2065,99.4325,24128.0
2018-05-23 13:40:00,109.99,109.99,109.88,109.93,24960.0,99.4506,99.4506,99.3511,99.3963,24960.0
2018-05-23 13:50:00,109.92,109.99,109.9,109.97,11390.0,99.3873,99.4506,99.3692,99.4325,11390.0
2018-05-23 14:00:00,109.97,110.34,109.94,110.33,41554.0,99.4325,99.7671,99.4054,99.758,41554.0
2018-05-23 14:10:00,110.3,110.4,110.24,110.37,24781.0,99.7309,99.8213,99.6766,99.7942,24781.0
2018-05-23 14:20:00,110.36,110.39,110.24,110.38,20128.0,99.7851,99.8123,99.6766,99.8032,20128.0
2018-05-23 14:30:00,110.37,110.49,110.24,110.31,14954.0,99.7942,99.9027,99.6766,99.7399,14954.0
2018-05-23 14:40:00,110.31,110.49,110.31,110.41,16753.0,99.7399,99.9027,99.7399,99.8304,16753.0
2018-05-23 14:50:00,110.41,110.5,110.21,110.5,29724.0,99.8304,99.9117,99.6495,99.9117,29724.0
2018-05-23 15:00:00,110.49,110.69,110.45,110.63,40338.0,99.9027,100.0835,99.8665,100.0293,40338.0
2018-05-23 15:10:00,110.62,110.62,110.42,110.58,20542.0,100.0202,100.0202,99.8394,99.9841,20542.0
2018-05-23 15:20:00,110.58,110.68,110.54,110.61,38038.0,99.9841,100.0745,99.9479,100.0112,38038.0
2018-05-23 15:30:00,110.59,110.6,110.5,110.57,42377.0,99.9931,100.0021,99.9117,99.975,42377.0
2018-05-23 15:40:00,110.57,110.64,110.48,110.55,55643.0,99.975,100.0383,99.8936,99.9569,55643.0
2018-05-23 15:50:00,110.55,110.85,110.54,110.85,153046.0,99.9569,100.2282,99.9479,100.2282,153046.0
2018-05-24 09:30:00,110.43,110.87,110.33,110.87,32445.0,99.8484,100.2463,99.758,100.2463,32445.0
2018-05-24 09:40:00,110.79,110.91,110.56,110.58,24161.0,100.1739,100.2824,99.966,99.9841,24161.0
2018-05-24 09:50:00,110.48,110.8,110.33,110.75,15908.0,99.8936,100.183,99.758,100.1378,15908.0
2018-05-24 10:00:00,110.76,110.78,110.51,110.76,20107.0,100.1468,100.1649,99.9208,100.1468,20107.0
2018-05-24 10:10:00,110.79,110.88,110.67,110.7,26955.0,100.1739,100.2553,100.0654,100.0926,26955.0
2018-05-24 10:20:00,110.67,110.67,110.51,110.52,13296.0,100.0654,100.0654,99.9208,99.9298,13296.0
2018-05-24 10:30:00,110.52,110.55,110.36,110.5,15060.0,99.9298,99.9569,99.7851,99.9117,15060.0
2018-05-24 10:40:00,110.57,110.57,110.32,110.39,19059.0,99.975,99.975,99.749,99.8123,19059.0
2018-05-24 10:50:00,110.42,110.46,110.17,110.19,20620.0,99.8394,99.8756,99.6133,99.6314,20620.0
2018-05-24 11:00:00,110.15,110.39,110.04,110.39,18808.0,99.5953,99.8123,99.4958,99.8123,18808.0
2018-05-24 11:10:00,110.4,110.51,110.32,110.44,13708.0,99.8213,99.9208,99.749,99.8575,13708.0
2018-05-24 11:20:00,110.45,110.66,110.41,110.66,10062.0,99.8665,100.0564,99.8304,100.0564,10062.0
2018-05-24 11:30:00,110.64,110.71,110.42,110.51,10253.0,100.0383,100.1016,99.8394,99.9208,10253.0
2018-05-24 11:40:00,110.51,110.61,110.44,110.44,7022.0,99.9208,100.0112,99.8575,99.8575,7022.0
2018-05-24 11:50:00,110.43,110.61,110.37,110.6,18845.0,99.8484,100.0112,99.7942,100.0021,18845.0
2018-05-24 12:00:00,110.58,110.67,110.52,110.63,9791.0,99.9841,100.0654,99.9298,100.0293,9791.0
2018-05-24 12:10:00,110.64,110.75,110.64,110.74,7638.0,100.0383,100.1378,100.0383,100.1287,7638.0
2018-05-24 12:20:00,110.73,110.77,110.69,110.69,10102.0,100.1197,100.1559,100.0835,100.0835,10102.0
2018-05-24 12:30:00,110.72,110.79,110.68,110.69,11569.0,100.1106,100.1739,100.0745,100.0835,11569.0
2018-05-24 12:40:00,110.66,110.69,110.56,110.63,11250.0,100.0564,100.0835,99.966,100.0293,11250.0
2018-05-24 12:50:00,110.61,110.81,110.6,110.74,36778.0,100.0112,100.192,100.0021,100.1287,36778.0
2018-05-24 13:00:00,110.78,110.96,110.67,110.74,36373.0,100.1649,100.3277,100.0654,100.1287,36373.0
2018-05-24 13:10:00,110.77,110.86,110.74,110.8,7317.0,100.1559,100.2372,100.1287,100.183,7317.0
2018-05-24 13:20:00,110.82,110.89,110.79,110.82,7700.0,100.2011,100.2644,100.1739,100.2011,7700.0
2018-05-24 13:30:00,110.82,110.86,110.75,110.8,10976.0,100.2011,100.2372,100.1378,100.183,10976.0
2018-05-24 13:40:00,110.8,110.92,110.78,110.92,8981.0,100.183,100.2915,100.1649,100.2915,8981.0
2018-05-24 13:50:00,110.93,110.94,110.75,110.86,9499.0,100.3005,100.3096,100.1378,100.2372,9499.0
2018-05-24 14:00:00,110.87,110.9,110.69,110.9,12521.0,100.2463,100.2734,100.0835,100.2734,12521.0
2018-05-24 14:10:00,110.9,110.97,110.86,110.97,64084.0,100.2734,100.3367,100.2372,100.3367,64084.0
2018-05-24 14:20:00,110.97,110.99,110.92,110.97,18989.0,100.3367,100.3548,100.2915,100.3367,18989.0
2018-05-24 14:30:00,110.97,110.98,110.85,110.93,15913.0,100.3367,100.3457,100.2282,100.3005,15913.0
2018-05-24 14:40:00,110.94,110.97,110.84,110.87,11717.0,100.3096,100.3367,100.2191,100.2463,11717.0
2018-05-24 14:50:00,110.87,111.01,110.82,110.91,24864.0,100.2463,100.3729,100.2011,100.2824,24864.0
2018-05-24 15:00:00,110.92,110.92,110.68,110.86,23212.0,100.2915,100.2915,100.0745,100.2372,23212.0
2018-05-24 15:10:00,110.88,110.95,110.84,110.92,18954.0,100.2553,100.3186,100.2191,100.2915,18954.0
2018-05-24 15:20:00,110.92,111.07,110.91,111.0,35434.0,100.2915,100.4271,100.2824,100.3638,35434.0
2018-05-24 15:30:00,111.0,111.04,110.95,110.99,43345.0,100.3638,100.4,100.3186,100.3548,43345.0
2018-05-24 15:40:00,110.99,111.01,110.8,110.85,40612.0,100.3548,100.3729,100.183,100.2282,40612.0
2018-05-24 15:50:00,110.83,110.91,110.77,110.86,71308.0,100.2101,100.2824,100.1559,100.2372,71308.0
2018-05-25 09:30:00,111.1,111.1,110.73,110.93,29487.0,100.4542,100.4542,100.1197,100.3005,29487.0
2018-05-25 09:40:00,110.96,111.22,110.96,111.08,13433.0,100.3277,100.5627,100.3277,100.4362,13433.0
2018-05-25 09:50:00,111.08,111.26,111.02,111.26,9248.0,100.4362,100.5989,100.3819,100.5989,9248.0
2018-05-25 10:00:00,111.2,111.35,111.14,111.35,14738.0,100.5447,100.6803,100.4904,100.6803,14738.0
2018-05-25 10:10:00,111.36,111.49,111.29,111.39,12467.0,100.6893,100.8069,100.626,100.7164,12467.0
2018-05-25 10:20:00,111.34,111.35,111.22,111.31,8935.0,100.6712,100.6803,100.5627,100.6441,8935.0
2018-05-25 10:30:00,111.32,111.4,111.05,111.18,8557.0,100.6532,100.7255,100.409,100.5266,8557.0
2018-05-25 10:40:00,111.19,111.3,111.18,111.28,16670.0,100.5356,100.6351,100.5266,100.617,16670.0
2018-05-25 10:50:00,111.28,111.43,111.27,111.34,31537.0,100.617,100.7526,100.6079,100.6712,31537.0
2018-05-25 11:00:00,111.34,111.52,111.34,111.43,16743.0,100.6712,100.834,100.6712,100.7526,16743.0
2018-05-25 11:10:00,111.41,111.41,111.02,111.04,57854.0,100.7345,100.7345,100.3819,100.4,57854.0
2018-05-25 11:20:00,111.03,111.12,110.96,111.01,11040.0,100.3909,100.4723,100.3277,100.3729,11040.0
2018-05-25 11:30:00,110.98,111.07,110.92,110.98,11171.0,100.3457,100.4271,100.2915,100.3457,11171.0
2018-05-25 11:40:00,110.97,111.05,110.93,111.0,7161.0,100.3367,100.409,100.3005,100.3638,7161.0
2018-05-25 11:50:00,110.99,110.99,110.83,110.85,11455.0,100.3548,100.3548,100.2101,100.2282,11455.0
2018-05-25 12:00:00,110.85,110.93,110.68,110.73,13639.0,100.2282,100.3005,100.0745,100.1197,13639.0
2018-05-25 12:10:00,110.72,110.73,110.54,110.54,7862.0,100.1106,100.1197,99.9479,99.9479,7862.0
2018-05-25 12:20:00,110.59,110.66,110.47,110.65,11389.0,99.9931,100.0564,99.8846,100.0474,11389.0
2018-05-25 12:30:00,110.65,110.65,110.52,110.59,9902.0,100.0474,100.0474,99.9298,99.9931,9902.0
2018-05-25 12:40:00,110.6,110.76,110.6,110.63,5549.0,100.0021,100.1468,100.0021,100.0293,5549.0
2018-05-25 12:50:00,110.61,110.61,110.43,110.54,15344.0,100.0112,100.0112,99.8484,99.9479,15344.0
2018-05-25 13:00:00,110.55,110.6,110.4,110.51,8818.0,99.9569,100.0021,99.8213,99.9208,8818.0
2018-05-25 13:10:00,110.49,110.49,110.31,110.36,7680.0,99.9027,99.9027,99.7399,99.7851,7680.0
2018-05-25 13:20:00,110.36,110.54,110.36,110.51,6452.0,99.7851,99.9479,99.7851,99.9208,6452.0
2018-05-25 13:30:00,110.49,110.49,110.27,110.27,5232.0,99.9027,99.9027,99.7038,99.7038,5232.0
2018-05-25 13:40:00,110.27,110.49,110.25,110.49,7390.0,99.7038,99.9027,99.6857,99.9027,7390.0
2018-05-25 13:50:00,110.49,110.51,110.13,110.17,45973.0,99.9027,99.9208,99.5772,99.6133,45973.0
2018-05-25 14:00:00,110.2,110.48,110.19,110.42,8169.0,99.6405,99.8936,99.6314,99.8394,8169.0
2018-05-25 14:10:00,110.44,110.58,110.44,110.48,4900.0,99.8575,99.9841,99.8575,99.8936,4900.0
2018-05-25 14:20:00,110.5,110.66,110.45,110.66,12502.0,99.9117,100.0564,99.8665,100.0564,12502.0
2018-05-25 14:30:00,110.69,110.69,110.47,110.47,6347.0,100.0835,100.0835,99.8846,99.8846,6347.0
2018-05-25 14:40:00,110.48,110.48,110.32,110.41,10948.0,99.8936,99.8936,99.749,99.8304,10948.0
2018-05-25 14:50:00,110.41,110.53,110.38,110.42,10876.0,99.8304,99.9389,99.8032,99.8394,10876.0
2018-05-25 15:00:00,110.44,110.54,110.37,110.53,11456.0,99.8575,99.9479,99.7942,99.9389,11456.0
2018-05-25 15:10:00,110.52,110.69,110.52,110.68,15334.0,99.9298,100.0835,99.9298,100.0745,15334.0
2018-05-25 15:20:00,110.65,110.68,110.56,110.59,36947.0,100.0474,100.0745,99.966,99.9931,36947.0
2018-05-25 15:30:00,110.61,110.62,110.42,110.47,20466.0,100.0112,100.0202,99.8394,99.8846,20466.0
2018-05-25 15:40:00,110.42,110.42,110.28,110.33,25728.0,99.8394,99.8394,99.7128,99.758,25728.0
2018-05-25 15:50:00,110.34,110.57,110.33,110.54,71877.0,99.7671,99.975,99.758,99.9479,71877.0
2018-05-29 09:30:00,110.06,110.18,109.11,109.16,29389.0,99.5139,99.6224,98.6549,98.7001,29389.0
2018-05-29 09:40:00,109.11,109.54,109.1,109.52,64705.0,98.6549,99.0437,98.6459,99.0256,64705.0
2018-05-29 09:50:00,109.59,109.88,109.58,109.88,14853.0,99.0889,99.3511,99.0799,99.3511,14853.0
2018-05-29 10:00:00,109.86,109.87,109.72,109.72,18368.0,99.3331,99.3421,99.2065,99.2065,18368.0
2018-05-29 10:10:00,109.72,109.78,109.5,109.64,14820.0,99.2065,99.2607,99.0076,99.1341,14820.0
2018-05-29 10:20:00,109.63,109.83,109.57,109.74,12060.0,99.1251,99.3059,99.0708,99.2246,12060.0
2018-05-29 10:30:00,109.74,109.93,109.58,109.9,10016.0,99.2246,99.3963,99.0799,99.3692,10016.0
2018-05-29 10:40:00,109.89,109.92,109.62,109.66,15933.0,99.3602,99.3873,99.1161,99.1522,15933.0
2018-05-29 10:50:00,109.69,109.9,109.69,109.74,20456.0,99.1793,99.3692,99.1793,99.2246,20456.0
2018-05-29 11:00:00,109.73,109.91,109.68,109.88,16682.0,99.2155,99.3783,99.1703,99.3511,16682.0
2018-05-29 11:10:00,109.89,110.08,109.88,110.08,13566.0,99.3602,99.532,99.3511,99.532,13566.0
2018-05-29 11:20:00,110.08,110.43,110.08,110.31,18384.0,99.532,99.8484,99.532,99.7399,18384.0
2018-05-29 11:30:00,110.27,110.3,110.14,110.19,12744.0,99.7038,99.7309,99.5862,99.6314,12744.0
2018-05-29 11:40:00,110.17,110.17,109.73,109.79,22116.0,99.6133,99.6133,99.2155,99.2698,22116.0
2018-05-29 11:50:00,109.79,109.79,109.63,109.64,9071.0,99.2698,99.2698,99.1251,99.1341,9071.0
2018-05-29 12:00:00,109.62,109.62,109.35,109.35,15334.0,99.1161,99.1161,98.8719,98.8719,15334.0
2018-05-29 12:10:00,109.38,109.41,109.27,109.34,10888.0,98.899,98.9262,98.7996,98.8629,10888.0
2018-05-29 12:20:00,109.35,109.48,109.2,109.26,17515.0,98.8719,98.9895,98.7363,98.7905,17515.0
2018-05-29 12:30:00,109.29,109.51,109.29,109.41,11292.0,98.8177,99.0166,98.8177,98.9262,11292.0
2018-05-29 12:40:00,109.4,109.47,109.35,109.46,11814.0,98.9171,98.9804,98.8719,98.9714,11814.0
2018-05-29 12:50:00,109.48,109.67,109.45,109.67,9134.0,98.9895,99.1613,98.9623,99.1613,9134.0
2018-05-29 13:00:00,109.66,109.66,109.45,109.52,11031.0,99.1522,99.1522,98.9623,99.0256,11031.0
2018-05-29 13:10:00,109.56,109.6,109.41,109.5,12147.0,99.0618,99.098,98.9262,99.0076,12147.0
2018-05-29 13:20:00,109.53,110.01,109.53,109.94,13509.0,99.0347,99.4687,99.0347,99.4054,13509.0
2018-05-29 13:30:00,109.93,109.93,109.76,109.81,22635.0,99.3963,99.3963,99.2426,99.2878,22635.0
2018-05-29 13:40:00,109.81,110.06,109.81,110.05,15219.0,99.2878,99.5139,99.2878,99.5048,15219.0
2018-05-29 13:50:00,110.03,110.1,110.0,110.06,16665.0,99.4868,99.5501,99.4596,99.5139,16665.0
2018-05-29 14:00:00,110.05,110.05,109.81,109.84,25328.0,99.5048,99.5048,99.2878,99.315,25328.0
2018-05-29 14:10:00,109.83,109.85,109.61,109.76,29874.0,99.3059,99.324,99.107,99.2426,29874.0
2018-05-29 14:20:00,109.77,109.84,109.66,109.84,18815.0,99.2517,99.315,99.1522,99.315,18815.0
2018-05-29 14:30:00,109.81,109.85,109.64,109.64,11370.0,99.2878,99.324,99.1341,99.1341,11370.0
2018-05-29 14:40:00,109.66,109.71,109.44,109.45,14099.0,99.1522,99.1974,98.9533,98.9623,14099.0
2018-05-29 14:50:00,109.46,109.46,109.27,109.36,16044.0,98.9714,98.9714,98.7996,98.881,16044.0
2018-05-29 15:00:00,109.33,109.52,109.33,109.39,15444.0,98.8538,99.0256,98.8538,98.9081,15444.0
2018-05-29 15:10:00,109.4,109.43,109.27,109.36,30592.0,98.9171,98.9443,98.7996,98.881,30592.0
2018-05-29 15:20:00,109.32,109.41,109.29,109.37,25252.0,98.8448,98.9262,98.8177,98.89,25252.0
2018-05-29 15:30:00,109.36,109.7,109.36,109.61,31419.0,98.881,99.1884,98.881,99.107,31419.0
2018-05-29 15:40:00,109.6,109.75,109.57,109.61,48976.0,99.098,99.2336,99.0708,99.107,48976.0
2018-05-29 15:50:00,109.62,109.66,109.49,109.64,114169.0,99.1161,99.1522,98.9985,99.1341,114169.0
2018-05-30 09:30:00,109.8,110.09,109.64,109.95,23450.0,99.2788,99.541,99.1341,99.4144,23450.0
2018-05-30 09:40:00,109.95,110.11,109.88,110.08,16227.0,99.4144,99.5591,99.3511,99.532,16227.0
2018-05-30 09:50:00,110.07,110.25,110.0,110.19,21294.0,99.5229,99.6857,99.4596,99.6314,21294.0
2018-05-30 10:00:00,110.17,110.37,110.17,110.36,17463.0,99.6133,99.7942,99.6133,99.7851,17463.0
2018-05-30 10:10:00,110.35,110.48,110.24,110.25,14015.0,99.7761,99.8936,99.6766,99.6857,14015.0
2018-05-30 10:20:00,110.26,110.27,110.07,110.23,14136.0,99.6947,99.7038,99.5229,99.6676,14136.0
2018-05-30 10:30:00,110.23,110.65,110.23,110.61,12207.0,99.6676,100.0474,99.6676,100.0112,12207.0
2018-05-30 10:40:00,110.58,110.62,110.48,110.54,12147.0,99.9841,100.0202,99.8936,99.9479,12147.0
2018-05-30 10:50:00,110.54,110.59,110.37,110.56,20405.0,99.9479,99.9931,99.7942,99.966,20405.0
2018-05-30 11:00:00,110.58,110.58,110.23,110.27,13753.0,99.9841,99.9841,99.6676,99.7038,13753.0
2018-05-30 11:10:00,110.27,110.41,110.13,110.15,11432.0,99.7038,99.8304,99.5772,99.5953,11432.0
2018-05-30 11:20:00,110.15,110.18,109.87,109.87,24370.0,99.5953,99.6224,99.3421,99.3421,24370.0
2018-05-30 11:30:00,109.89,110.19,109.88,110.11,15954.0,99.3602,99.6314,99.3511,99.5591,15954.0
2018-05-30 11:40:00,110.11,110.11,109.69,109.75,23995.0,99.5591,99.5591,99.1793,99.2336,23995.0
2018-05-30 11:50:00,109.8,109.9,109.69,109.8,17634.0,99.2788,99.3692,99.1793,99.2788,17634.0
2018-05-30 12:00:00,109.84,109.96,109.81,109.81,13204.0,99.315,99.4235,99.2878,99.2878,13204.0
2018-05-30 12:10:00,109.84,109.91,109.75,109.81,9544.0,99.315,99.3783,99.2336,99.2878,9544.0
2018-05-30 12:20:00,109.86,110.16,109.86,110.16,12703.0,99.3331,99.6043,99.3331,99.6043,12703.0
2018-05-30 12:30:00,110.16,110.16,109.96,110.02,16997.0,99.6043,99.6043,99.4235,99.4777,16997.0
2018-05-30 12:40:00,110.04,110.09,109.88,109.95,8913.0,99.4958,99.541,99.3511,99.4144,8913.0
2018-05-30 12:50:00,109.95,110.12,109.95,110.05,7533.0,99.4144,99.5681,99.4144,99.5048,7533.0
2018-05-30 13:00:00,110.05,110.05,109.79,109.79,14115.0,99.5048,99.5048,99.2698,99.2698,14115.0
2018-05-30 13:10:00,109.77,110.18,109.72,110.13,14147.0,99.2517,99.6224,99.2065,99.5772,14147.0
2018-05-30 13:20:00,110.17,110.18,110.06,110.06,11317.0,99.6133,99.6224,99.5139,99.5139,11317.0
2018-05-30 13:30:00,110.08,110.08,109.98,110.04,8394.0,99.532,99.532,99.4416,99.4958,8394.0
2018-05-30 13:40:00,110.08,110.13,110.03,110.06,7109.0,99.532,99.5772,99.4868,99.5139,7109.0
2018-05-30 13:50:00,110.1,110.16,110.0,110.08,18403.0,99.5501,99.6043,99.4596,99.532,18403.0
2018-05-30 14:00:00,110.1,110.13,109.93,110.12,12203.0,99.5501,99.5772,99.3963,99.5681,12203.0
2018-05-30 14:10:00,110.14,110.14,109.95,110.02,17714.0,99.5862,99.5862,99.4144,99.4777,17714.0
2018-05-30 14:20:00,110.02,110.06,109.88,109.88,17728.0,99.4777,99.5139,99.3511,99.3511,17728.0
2018-05-30 14:30:00,109.87,109.87,109.75,109.8,22285.0,99.3421,99.3421,99.2336,99.2788,22285.0
2018-05-30 14:40:00,109.82,109.87,109.7,109.75,20190.0,99.2969,99.3421,99.1884,99.2336,20190.0
2018-05-30 14:50:00,109.77,109.84,109.68,109.7,16043.0,99.2517,99.315,99.1703,99.1884,16043.0
2018-05-30 15:00:00,109.73,109.75,109.61,109.65,28831.0,99.2155,99.2336,99.107,99.1432,28831.0
2018-05-30 15:10:00,109.64,109.76,109.63,109.75,19069.0,99.1341,99.2426,99.1251,99.2336,19069.0
2018-05-30 15:20:00,109.8,109.82,109.66,109.71,25968.0,99.2788,99.2969,99.1522,99.1974,25968.0
2018-05-30 15:30:00,109.71,109.74,109.58,109.58,31917.0,99.1974,99.2246,99.0799,99.0799,31917.0
2018-05-30 15:40:00,109.58,109.71,109.53,109.54,51184.0,99.0799,99.1974,99.0347,99.0437,51184.0
2018-05-30 15:50:00,109.55,109.61,109.46,109.48,112713.0,99.0528,99.107,98.9714,98.9895,112713.0
2018-05-31 09:30:00,109.9,109.9,109.28,109.58,26227.0,99.3692,99.3692,98.8086,99.0799,26227.0
2018-05-31 09:40:00,109.59,109.59,109.11,109.11,10269.0,99.0889,99.0889,98.6549,98.6549,10269.0
2018-05-31 09:50:00,109.14,109.33,109.12,109.18,14770.0,98.682,98.8538,98.664,98.7182,14770.0
2018-05-31 10:00:00,109.14,109.19,109.01,109.09,18131.0,98.682,98.7273,98.5645,98.6368,18131.0
2018-05-31 10:10:00,109.09,109.18,109.02,109.05,22719.0,98.6368,98.7182,98.5735,98.6007,22719.0
2018-05-31 10:20:00,109.03,109.03,108.7,108.7,19639.0,98.5826,98.5826,98.2842,98.2842,19639.0
2018-05-31 10:30:00,108.71,108.73,108.43,108.43,21897.0,98.2932,98.3113,98.0401,98.0401,21897.0
2018-05-31 10:40:00,108.45,108.56,108.23,108.23,17866.0,98.0582,98.1576,97.8592,97.8592,17866.0
2018-05-31 10:50:00,108.22,108.53,108.22,108.41,28665.0,97.8502,98.1305,97.8502,98.022,28665.0
2018-05-31 11:00:00,108.39,108.45,108.3,108.33,18578.0,98.0039,98.0582,97.9225,97.9497,18578.0
2018-05-31 11:10:00,108.34,108.35,108.17,108.19,25961.0,97.9587,97.9677,97.805,97.8231,25961.0
2018-05-31 11:20:00,108.19,108.38,108.13,108.32,31761.0,97.8231,97.9949,97.7688,97.9406,31761.0
2018-05-31 11:30:00,108.31,108.33,108.15,108.22,20438.0,97.9316,97.9497,97.7869,97.8502,20438.0
2018-05-31 11:40:00,108.24,108.53,108.24,108.53,36994.0,97.8683,98.1305,97.8683,98.1305,36994.0
2018-05-31 11:50:00,108.53,108.56,108.33,108.41,16942.0,98.1305,98.1576,97.9497,98.022,16942.0
2018-05-31 12:00:00,108.37,108.37,108.17,108.17,10835.0,97.9858,97.9858,97.805,97.805,10835.0
2018-05-31 12:10:00,108.18,108.26,108.16,108.21,8523.0,97.814,97.8864,97.796,97.8412,8523.0
2018-05-31 12:20:00,108.23,108.23,107.91,107.94,14544.0,97.8592,97.8592,97.5699,97.597,14544.0
2018-05-31 12:30:00,107.96,108.05,107.84,107.93,12741.0,97.6151,97.6965,97.5066,97.588,12741.0
2018-05-31 12:40:00,107.91,108.03,107.88,108.02,11198.0,97.5699,97.6784,97.5428,97.6694,11198.0
2018-05-31 12:50:00,108.02,108.02,107.89,107.94,15010.0,97.6694,97.6694,97.5518,97.597,15010.0
2018-05-31 13:00:00,107.96,107.96,107.77,107.77,9094.0,97.6151,97.6151,97.4433,97.4433,9094.0
2018-05-31 13:10:00,107.77,107.79,107.73,107.73,17614.0,97.4433,97.4614,97.4072,97.4072,17614.0
2018-05-31 13:20:00,107.73,107.76,107.62,107.69,19058.0,97.4072,97.4343,97.3077,97.371,19058.0
2018-05-31 13:30:00,107.7,107.7,107.55,107.67,16188.0,97.38,97.38,97.2444,97.3529,16188.0
2018-05-31 13:40:00,107.69,107.75,107.64,107.67,14974.0,97.371,97.4252,97.3258,97.3529,14974.0
2018-05-31 13:50:00,107.66,107.68,107.42,107.48,17080.0,97.3439,97.3619,97.1269,97.1811,17080.0
2018-05-31 14:00:00,107.49,107.49,107.35,107.39,20588.0,97.1902,97.1902,97.0636,97.0997,20588.0
2018-05-31 14:10:00,107.4,107.58,107.36,107.51,18223.0,97.1088,97.2715,97.0726,97.2082,18223.0
2018-05-31 14:20:00,107.52,107.72,107.51,107.54,14806.0,97.2173,97.3981,97.2082,97.2354,14806.0
2018-05-31 14:30:00,107.53,107.75,107.5,107.74,22244.0,97.2263,97.4252,97.1992,97.4162,22244.0
2018-05-31 14:40:00,107.72,107.9,107.71,107.79,23861.0,97.3981,97.5609,97.3891,97.4614,23861.0
2018-05-31 14:50:00,107.78,107.84,107.64,107.73,29054.0,97.4524,97.5066,97.3258,97.4072,29054.0
2018-05-31 15:00:00,107.77,107.8,107.66,107.76,25271.0,97.4433,97.4704,97.3439,97.4343,25271.0
2018-05-31 15:10:00,107.78,107.8,107.63,107.63,41722.0,97.4524,97.4704,97.3167,97.3167,41722.0
2018-05-31 15:20:00,107.63,107.71,107.6,107.64,32700.0,97.3167,97.3891,97.2896,97.3258,32700.0
2018-05-31 15:30:00,107.66,107.72,107.58,107.58,53055.0,97.3439,97.3981,97.2715,97.2715,53055.0
2018-05-31 15:40:00,107.6,107.68,107.59,107.59,68068.0,97.2896,97.3619,97.2806,97.2806,68068.0
2018-05-31 15:50:00,107.58,107.58,107.22,107.35,264634.0,97.2715,97.2715,96.946,97.0636,264634.0
2018-06-01 09:30:00,108.02,108.35,107.73,108.15,38097.0,97.6694,97.9677,97.4072,97.7869,38097.0
2018-06-01 09:40:00,108.19,108.32,108.13,108.13,10665.0,97.8231,97.9406,97.7688,97.7688,10665.0
2018-06-01 09:50:00,108.11,108.18,108.05,108.16,13943.0,97.7507,97.814,97.6965,97.796,13943.0
2018-06-01 10:00:00,108.15,108.26,107.9,107.97,31437.0,97.7869,97.8864,97.5609,97.6242,31437.0
2018-06-01 10:10:00,107.98,108.2,107.97,108.15,22753.0,97.6332,97.8321,97.6242,97.7869,22753.0
2018-06-01 10:20:00,108.27,108.57,108.22,108.5,15374.0,97.8954,98.1667,97.8502,98.1034,15374.0
2018-06-01 10:30:00,108.54,108.64,108.49,108.64,7258.0,98.1395,98.23,98.0943,98.23,7258.0
2018-06-01 10:40:00,108.61,108.62,108.36,108.54,9732.0,98.2028,98.2119,97.9768,98.1395,9732.0
2018-06-01 10:50:00,108.5,108.61,108.48,108.56,9280.0,98.1034,98.2028,98.0853,98.1576,9280.0
2018-06-01 11:00:00,108.59,108.65,108.52,108.64,12016.0,98.1847,98.239,98.1215,98.23,12016.0
2018-06-01 11:10:00,108.65,108.67,108.51,108.54,8764.0,98.239,98.2571,98.1124,98.1395,8764.0
2018-06-01 11:20:00,108.56,108.63,108.53,108.58,10604.0,98.1576,98.2209,98.1305,98.1757,10604.0
2018-06-01 11:30:00,108.56,108.72,108.55,108.63,9205.0,98.1576,98.3023,98.1486,98.2209,9205.0
2018-06-01 11:40:00,108.61,108.64,108.55,108.56,5682.0,98.2028,98.23,98.1486,98.1576,5682.0
2018-06-01 11:50:00,108.6,108.61,108.55,108.61,8636.0,98.1938,98.2028,98.1486,98.2028,8636.0
2018-06-01 12:00:00,108.61,108.8,108.61,108.68,7144.0,98.2028,98.3746,98.2028,98.2661,7144.0
2018-06-01 12:10:00,108.74,108.74,108.66,108.68,3526.0,98.3204,98.3204,98.248,98.2661,3526.0
2018-06-01 12:20:00,108.68,108.72,108.64,108.64,6469.0,98.2661,98.3023,98.23,98.23,6469.0
2018-06-01 12:30:00,108.65,108.67,108.52,108.63,12917.0,98.239,98.2571,98.1215,98.2209,12917.0
2018-06-01 12:40:00,108.65,108.72,108.64,108.68,4121.0,98.239,98.3023,98.23,98.2661,4121.0
2018-06-01 12:50:00,108.68,108.72,108.65,108.72,7736.0,98.2661,98.3023,98.239,98.3023,7736.0
2018-06-01 13:00:00,108.73,108.88,108.73,108.88,6416.0,98.3113,98.447,98.3113,98.447,6416.0
2018-06-01 13:10:00,108.88,108.91,108.83,108.87,7106.0,98.447,98.4741,98.4018,98.4379,7106.0
2018-06-01 13:20:00,108.9,108.95,108.87,108.93,3259.0,98.465,98.5103,98.4379,98.4922,3259.0
2018-06-01 13:30:00,108.93,108.95,108.81,108.81,5721.0,98.4922,98.5103,98.3837,98.3837,5721.0
2018-06-01 13:40:00,108.81,108.83,108.79,108.82,5419.0,98.3837,98.4018,98.3656,98.3927,5419.0
2018-06-01 13:50:00,108.82,108.87,108.79,108.8,8217.0,98.3927,98.4379,98.3656,98.3746,8217.0
2018-06-01 14:00:00,108.81,108.82,108.61,108.62,23601.0,98.3837,98.3927,98.2028,98.2119,23601.0
2018-06-01 14:10:00,108.6,108.83,108.59,108.83,17669.0,98.1938,98.4018,98.1847,98.4018,17669.0
2018-06-01 14:20:00,108.83,108.96,108.82,108.92,19992.0,98.4018,98.5193,98.3927,98.4831,19992.0
2018-06-01 14:30:00,108.92,108.96,108.8,108.83,13486.0,98.4831,98.5193,98.3746,98.4018,13486.0
2018-06-01 14:40:00,108.84,108.86,108.77,108.84,9632.0,98.4108,98.4289,98.3475,98.4108,9632.0
2018-06-01 14:50:00,108.86,108.89,108.8,108.8,9389.0,98.4289,98.456,98.3746,98.3746,9389.0
2018-06-01 15:00:00,108.79,108.79,108.67,108.67,6353.0,98.3656,98.3656,98.2571,98.2571,6353.0
2018-06-01 15:10:00,108.67,108.67,108.55,108.58,11400.0,98.2571,98.2571,98.1486,98.1757,11400.0
2018-06-01 15:20:00,108.57,108.81,108.57,108.77,56606.0,98.1667,98.3837,98.1667,98.3475,56606.0
2018-06-01 15:30:00,108.77,108.95,108.76,108.95,10344.0,98.3475,98.5103,98.3385,98.5103,10344.0
2018-06-01 15:40:00,108.95,108.96,108.87,108.93,30003.0,98.5103,98.5193,98.4379,98.4922,30003.0
2018-06-01 15:50:00,108.92,109.15,108.91,109.11,91742.0,98.4831,98.6911,98.4741,98.6549,91742.0
2018-06-04 09:30:00,109.16,109.31,108.9,108.93,18256.0,98.7001,98.8358,98.465,98.4922,18256.0
2018-06-04 09:40:00,109.03,109.09,108.85,108.88,6340.0,98.5826,98.6368,98.4198,98.447,6340.0
2018-06-04 09:50:00,108.89,109.03,108.78,108.87,10492.0,98.456,98.5826,98.3565,98.4379,10492.0
2018-06-04 10:00:00,108.94,109.24,108.8,109.01,10193.0,98.5012,98.7725,98.3746,98.5645,10193.0
2018-06-04 10:10:00,109.03,109.22,108.99,109.18,4026.0,98.5826,98.7544,98.5464,98.7182,4026.0
2018-06-04 10:20:00,109.2,109.35,109.18,109.18,5935.0,98.7363,98.8719,98.7182,98.7182,5935.0
2018-06-04 10:30:00,109.22,109.26,109.1,109.16,8474.0,98.7544,98.7905,98.6459,98.7001,8474.0
2018-06-04 10:40:00,109.13,109.3,109.01,109.09,7418.0,98.673,98.8267,98.5645,98.6368,7418.0
2018-06-04 10:50:00,109.12,109.13,109.01,109.05,3683.0,98.664,98.673,98.5645,98.6007,3683.0
2018-06-04 11:00:00,109.09,109.27,109.09,109.18,5308.0,98.6368,98.7996,98.6368,98.7182,5308.0
2018-06-04 11:10:00,109.15,109.24,109.08,109.12,9569.0,98.6911,98.7725,98.6278,98.664,9569.0
2018-06-04 11:20:00,109.07,109.34,109.07,109.34,4148.0,98.6188,98.8629,98.6188,98.8629,4148.0
2018-06-04 11:30:00,109.3,109.31,109.13,109.25,4029.0,98.8267,98.8358,98.673,98.7815,4029.0
2018-06-04 11:40:00,109.29,109.29,109.23,109.27,3070.0,98.8177,98.8177,98.7634,98.7996,3070.0
2018-06-04 11:50:00,109.28,109.28,109.14,109.2,4230.0,98.8086,98.8086,98.682,98.7363,4230.0
2018-06-04 12:00:00,109.21,109.24,108.95,108.95,11093.0,98.7453,98.7725,98.5103,98.5103,11093.0
2018-06-04 12:10:00,108.93,109.07,108.91,109.05,9661.0,98.4922,98.6188,98.4741,98.6007,9661.0
2018-06-04 12:20:00,109.06,109.14,109.06,109.11,7061.0,98.6097,98.682,98.6097,98.6549,7061.0
2018-06-04 12:30:00,109.12,109.13,109.09,109.12,4698.0,98.664,98.673,98.6368,98.664,4698.0
2018-06-04 12:40:00,109.1,109.14,109.1,109.1,3153.0,98.6459,98.682,98.6459,98.6459,3153.0
2018-06-04 12:50:00,109.13,109.18,109.11,109.16,3300.0,98.673,98.7182,98.6549,98.7001,3300.0
2018-06-04 13:00:00,109.19,109.32,109.19,109.25,12705.0,98.7273,98.8448,98.7273,98.7815,12705.0
2018-06-04 13:10:00,109.25,109.25,109.1,109.14,6739.0,98.7815,98.7815,98.6459,98.682,6739.0
2018-06-04 13:20:00,109.12,109.15,109.02,109.02,17979.0,98.664,98.6911,98.5735,98.5735,17979.0
2018-06-04 13:30:00,109.04,109.05,108.93,108.99,7413.0,98.5916,98.6007,98.4922,98.5464,7413.0
2018-06-04 13:40:00,108.98,109.0,108.94,108.97,6005.0,98.5374,98.5555,98.5012,98.5283,6005.0
2018-06-04 13:50:00,108.95,108.98,108.91,108.95,7164.0,98.5103,98.5374,98.4741,98.5103,7164.0
2018-06-04 14:00:00,108.95,109.07,108.92,109.07,9791.0,98.5103,98.6188,98.4831,98.6188,9791.0
2018-06-04 14:10:00,109.08,109.18,109.05,109.15,11017.0,98.6278,98.7182,98.6007,98.6911,11017.0
2018-06-04 14:20:00,109.18,109.21,109.17,109.17,2626.0,98.7182,98.7453,98.7092,98.7092,2626.0
2018-06-04 14:30:00,109.19,109.26,109.19,109.24,5689.0,98.7273,98.7905,98.7273,98.7725,5689.0
2018-06-04 14:40:00,109.24,109.36,109.21,109.36,7298.0,98.7725,98.881,98.7453,98.881,7298.0
2018-06-04 14:50:00,109.34,109.45,109.33,109.42,7584.0,98.8629,98.9623,98.8538,98.9352,7584.0
2018-06-04 15:00:00,109.45,109.47,109.43,109.45,7636.0,98.9623,98.9804,98.9443,98.9623,7636.0
2018-06-04 15:10:00,109.45,109.58,109.43,109.58,13225.0,98.9623,99.0799,98.9443,99.0799,13225.0
2018-06-04 15:20:00,109.59,109.67,109.59,109.67,11335.0,99.0889,99.1613,99.0889,99.1613,11335.0
2018-06-04 15:30:00,109.67,109.96,109.65,109.95,31652.0,99.1613,99.4235,99.1432,99.4144,31652.0
2018-06-04 15:40:00,109.95,110.02,109.79,109.85,35824.0,99.4144,99.4777,99.2698,99.324,35824.0
2018-06-04 15:50:00,109.86,109.91,109.83,109.9,72812.0,99.3331,99.3783,99.3059,99.3692,72812.0
2018-06-05 09:30:00,109.99,110.28,109.51,110.28,12580.0,99.4506,99.7128,99.0166,99.7128,12580.0
2018-06-05 09:40:00,110.26,110.53,110.17,110.51,6465.0,99.6947,99.9389,99.6133,99.9208,6465.0
2018-06-05 09:50:00,110.61,110.86,110.53,110.86,22701.0,100.0112,100.2372,99.9389,100.2372,22701.0
2018-06-05 10:00:00,110.86,110.98,110.75,110.76,25883.0,100.2372,100.3457,100.1378,100.1468,25883.0
2018-06-05 10:10:00,110.74,110.93,110.67,110.89,13894.0,100.1287,100.3005,100.0654,100.2644,13894.0
2018-06-05 10:20:00,110.91,111.29,110.87,111.22,37872.0,100.2824,100.626,100.2463,100.5627,37872.0
2018-06-05 10:30:00,111.22,111.25,111.13,111.21,21909.0,100.5627,100.5899,100.4814,100.5537,21909.0
2018-06-05 10:40:00,111.19,111.29,111.1,111.16,22209.0,100.5356,100.626,100.4542,100.5085,22209.0
2018-06-05 10:50:00,111.13,111.21,111.13,111.2,25742.0,100.4814,100.5537,100.4814,100.5447,25742.0
2018-06-05 11:00:00,111.19,111.3,111.11,111.12,35650.0,100.5356,100.6351,100.4633,100.4723,35650.0
2018-06-05 11:10:00,111.11,111.55,111.1,111.55,31011.0,100.4633,100.8611,100.4542,100.8611,31011.0
2018-06-05 11:20:00,111.55,111.62,111.28,111.53,20965.0,100.8611,100.9244,100.617,100.843,20965.0
2018-06-05 11:30:00,111.51,111.51,111.22,111.31,11210.0,100.8249,100.8249,100.5627,100.6441,11210.0
2018-06-05 11:40:00,111.3,111.31,111.16,111.31,11695.0,100.6351,100.6441,100.5085,100.6441,11695.0
2018-06-05 11:50:00,111.29,111.41,111.29,111.4,7085.0,100.626,100.7345,100.626,100.7255,7085.0
2018-06-05 12:00:00,111.37,111.38,111.18,111.34,7208.0,100.6984,100.7074,100.5266,100.6712,7208.0
2018-06-05 12:10:00,111.34,111.34,111.27,111.28,4371.0,100.6712,100.6712,100.6079,100.617,4371.0
2018-06-05 12:20:00,111.3,111.36,111.26,111.3,10954.0,100.6351,100.6893,100.5989,100.6351,10954.0
2018-06-05 12:30:00,111.3,111.35,111.17,111.19,7257.0,100.6351,100.6803,100.5175,100.5356,7257.0
2018-06-05 12:40:00,111.2,111.23,111.16,111.16,5984.0,100.5447,100.5718,100.5085,100.5085,5984.0
2018-06-05 12:50:00,111.17,111.3,111.16,111.26,12866.0,100.5175,100.6351,100.5085,100.5989,12866.0
2018-06-05 13:00:00,111.26,111.26,111.17,111.24,7447.0,100.5989,100.5989,100.5175,100.5808,7447.0
2018-06-05 13:10:00,111.24,111.37,111.24,111.35,8128.0,100.5808,100.6984,100.5808,100.6803,8128.0
2018-06-05 13:20:00,111.36,111.41,111.32,111.4,10101.0,100.6893,100.7345,100.6532,100.7255,10101.0
2018-06-05 13:30:00,111.41,111.45,111.38,111.44,8777.0,100.7345,100.7707,100.7074,100.7617,8777.0
2018-06-05 13:40:00,111.43,111.54,111.41,111.54,9524.0,100.7526,100.8521,100.7345,100.8521,9524.0
2018-06-05 13:50:00,111.54,111.57,111.46,111.47,7129.0,100.8521,100.8792,100.7797,100.7888,7129.0
2018-06-05 14:00:00,111.47,111.49,111.38,111.38,8160.0,100.7888,100.8069,100.7074,100.7074,8160.0
2018-06-05 14:10:00,111.38,111.45,111.37,111.39,9111.0,100.7074,100.7707,100.6984,100.7164,9111.0
2018-06-05 14:20:00,111.4,111.45,111.35,111.44,13827.0,100.7255,100.7707,100.6803,100.7617,13827.0
2018-06-05 14:30:00,111.42,111.46,111.39,111.46,7802.0,100.7436,100.7797,100.7164,100.7797,7802.0
2018-06-05 14:40:00,111.46,111.52,111.4,111.5,8293.0,100.7797,100.834,100.7255,100.8159,8293.0
2018-06-05 14:50:00,111.51,111.54,111.42,111.42,11397.0,100.8249,100.8521,100.7436,100.7436,11397.0
2018-06-05 15:00:00,111.41,111.46,111.39,111.45,10787.0,100.7345,100.7797,100.7164,100.7707,10787.0
2018-06-05 15:10:00,111.44,111.49,111.44,111.48,18536.0,100.7617,100.8069,100.7617,100.7978,18536.0
2018-06-05 15:20:00,111.48,111.63,111.48,111.62,35202.0,100.7978,100.9335,100.7978,100.9244,35202.0
2018-06-05 15:30:00,111.61,111.81,111.6,111.81,39054.0,100.9154,101.0962,100.9063,101.0962,39054.0
2018-06-05 15:40:00,111.82,111.96,111.77,111.96,50918.0,101.1052,101.2318,101.06,101.2318,50918.0
2018-06-05 15:50:00,111.96,112.43,111.93,112.36,295378.0,101.2318,101.6568,101.2047,101.5935,295378.0
2018-06-06 09:30:00,112.29,112.73,112.21,112.69,28177.0,101.5302,101.928,101.4579,101.8919,28177.0
2018-06-06 09:40:00,112.69,112.69,111.95,111.99,15372.0,101.8919,101.8919,101.2228,101.259,15372.0
2018-06-06 09:50:00,111.92,112.28,111.86,111.99,34940.0,101.1957,101.5212,101.1414,101.259,34940.0
2018-06-06 10:00:00,112.0,112.12,111.74,111.79,28145.0,101.268,101.3765,101.0329,101.0781,28145.0
2018-06-06 10:10:00,111.81,111.81,111.58,111.68,76662.0,101.0962,101.0962,100.8882,100.9787,76662.0
2018-06-06 10:20:00,111.68,111.85,111.6,111.68,57836.0,100.9787,101.1324,100.9063,100.9787,57836.0
2018-06-06 10:30:00,111.68,111.84,111.6,111.8,39724.0,100.9787,101.1233,100.9063,101.0872,39724.0
2018-06-06 10:40:00,111.79,111.87,111.61,111.85,40907.0,101.0781,101.1505,100.9154,101.1324,40907.0
2018-06-06 10:50:00,111.86,111.89,111.53,111.78,63690.0,101.1414,101.1685,100.843,101.0691,63690.0
2018-06-06 11:00:00,111.78,112.16,111.62,112.16,50897.0,101.0691,101.4127,100.9244,101.4127,50897.0
2018-06-06 11:10:00,112.16,112.48,112.11,112.45,75524.0,101.4127,101.702,101.3675,101.6749,75524.0
2018-06-06 11:20:00,112.48,112.52,112.32,112.41,19462.0,101.702,101.7382,101.5573,101.6387,19462.0
2018-06-06 11:30:00,112.43,112.67,112.41,112.62,20993.0,101.6568,101.8738,101.6387,101.8286,20993.0
2018-06-06 11:40:00,112.62,112.84,112.61,112.82,45358.0,101.8286,102.0275,101.8195,102.0094,45358.0
2018-06-06 11:50:00,112.8,112.83,112.62,112.71,26278.0,101.9913,102.0185,101.8286,101.91,26278.0
2018-06-06 12:00:00,112.67,112.67,112.34,112.38,22325.0,101.8738,101.8738,101.5754,101.6116,22325.0
2018-06-06 12:10:00,112.3,112.42,112.23,112.42,6950.0,101.5392,101.6478,101.476,101.6478,6950.0
2018-06-06 12:20:00,112.43,112.53,112.43,112.53,6336.0,101.6568,101.7472,101.6568,101.7472,6336.0
2018-06-06 12:30:00,112.51,112.6,112.51,112.55,12462.0,101.7291,101.8105,101.7291,101.7653,12462.0
2018-06-06 12:40:00,112.56,112.56,112.42,112.47,9530.0,101.7743,101.7743,101.6478,101.693,9530.0
2018-06-06 12:50:00,112.5,112.58,112.49,112.49,10655.0,101.7201,101.7924,101.711,101.711,10655.0
2018-06-06 13:00:00,112.48,112.54,112.43,112.49,11421.0,101.702,101.7563,101.6568,101.711,11421.0
2018-06-06 13:10:00,112.46,112.51,112.44,112.5,10342.0,101.6839,101.7291,101.6658,101.7201,10342.0
2018-06-06 13:20:00,112.51,112.51,112.39,112.43,14955.0,101.7291,101.7291,101.6206,101.6568,14955.0
2018-06-06 13:30:00,112.43,112.54,112.36,112.46,15494.0,101.6568,101.7563,101.5935,101.6839,15494.0
2018-06-06 13:40:00,112.45,112.45,112.33,112.34,6891.0,101.6749,101.6749,101.5664,101.5754,6891.0
2018-06-06 13:50:00,112.33,112.44,112.33,112.4,16997.0,101.5664,101.6658,101.5664,101.6297,16997.0
2018-06-06 14:00:00,112.41,112.56,112.39,112.56,14601.0,101.6387,101.7743,101.6206,101.7743,14601.0
2018-06-06 14:10:00,112.59,112.7,112.59,112.65,13038.0,101.8015,101.9009,101.8015,101.8557,13038.0
2018-06-06 14:20:00,112.66,112.66,112.61,112.63,9971.0,101.8648,101.8648,101.8195,101.8376,9971.0
2018-06-06 14:30:00,112.64,112.7,112.61,112.69,12247.0,101.8467,101.9009,101.8195,101.8919,12247.0
2018-06-06 14:40:00,112.7,113.09,112.7,113.08,19714.0,101.9009,102.2536,101.9009,102.2445,19714.0
2018-06-06 14:50:00,113.08,113.11,112.94,113.01,24536.0,102.2445,102.2716,102.1179,102.1812,24536.0
2018-06-06 15:00:00,113.01,113.2,113.01,113.13,25410.0,102.1812,102.353,102.1812,102.2897,25410.0
2018-06-06 15:10:00,113.14,113.36,113.11,113.29,24684.0,102.2988,102.4977,102.2716,102.4344,24684.0
2018-06-06 15:20:00,113.3,113.31,113.2,113.22,24939.0,102.4434,102.4525,102.353,102.3711,24939.0
2018-06-06 15:30:00,113.22,113.33,113.15,113.28,38520.0,102.3711,102.4706,102.3078,102.4253,38520.0
2018-06-06 15:40:00,113.29,113.34,113.26,113.33,66299.0,102.4344,102.4796,102.4073,102.4706,66299.0
2018-06-06 15:50:00,113.33,113.6,113.31,113.58,196062.0,102.4706,102.7147,102.4525,102.6966,196062.0
2018-06-07 09:30:00,113.66,113.69,113.1,113.1,41066.0,102.7689,102.7961,102.2626,102.2626,41066.0
2018-06-07 09:40:00,113.08,113.5,113.06,113.23,24899.0,102.2445,102.6243,102.2264,102.3801,24899.0
2018-06-07 09:50:00,113.22,113.62,113.22,113.62,24585.0,102.3711,102.7328,102.3711,102.7328,24585.0
2018-06-07 10:00:00,113.61,113.69,113.46,113.52,24866.0,102.7237,102.7961,102.5881,102.6423,24866.0
2018-06-07 10:10:00,113.55,113.59,113.49,113.52,12116.0,102.6695,102.7056,102.6152,102.6423,12116.0
2018-06-07 10:20:00,113.5,113.52,113.37,113.37,22683.0,102.6243,102.6423,102.5067,102.5067,22683.0
2018-06-07 10:30:00,113.31,113.34,112.85,112.88,38264.0,102.4525,102.4796,102.0365,102.0637,38264.0
2018-06-07 10:40:00,112.88,112.97,112.79,112.96,19215.0,102.0637,102.145,101.9823,102.136,19215.0
2018-06-07 10:50:00,112.96,113.02,112.76,112.88,15247.0,102.136,102.1903,101.9552,102.0637,15247.0
2018-06-07 11:00:00,112.87,112.87,112.53,112.64,34111.0,102.0546,102.0546,101.7472,101.8467,34111.0
2018-06-07 11:10:00,112.68,112.68,112.56,112.58,19410.0,101.8828,101.8828,101.7743,101.7924,19410.0
2018-06-07 11:20:00,112.61,112.68,112.53,112.56,21337.0,101.8195,101.8828,101.7472,101.7743,21337.0
2018-06-07 11:30:00,112.55,112.56,112.22,112.34,38536.0,101.7653,101.7743,101.4669,101.5754,38536.0
2018-06-07 11:40:00,112.41,112.46,112.24,112.31,28764.0,101.6387,101.6839,101.485,101.5483,28764.0
2018-06-07 11:50:00,112.28,112.31,112.22,112.28,20541.0,101.5212,101.5483,101.4669,101.5212,20541.0
2018-06-07 12:00:00,112.28,112.36,112.19,112.23,9338.0,101.5212,101.5935,101.4398,101.476,9338.0
2018-06-07 12:10:00,112.23,112.29,112.15,112.22,9142.0,101.476,101.5302,101.4036,101.4669,9142.0
2018-06-07 12:20:00,112.22,112.27,112.15,112.27,51691.0,101.4669,101.5121,101.4036,101.5121,51691.0
2018-06-07 12:30:00,112.27,112.28,112.07,112.11,59753.0,101.5121,101.5212,101.3313,101.3675,59753.0
2018-06-07 12:40:00,112.11,112.17,111.87,111.91,16541.0,101.3675,101.4217,101.1505,101.1866,16541.0
2018-06-07 12:50:00,111.92,111.98,111.79,111.9,67547.0,101.1957,101.2499,101.0781,101.1776,67547.0
2018-06-07 13:00:00,111.92,111.95,111.8,111.8,14440.0,101.1957,101.2228,101.0872,101.0872,14440.0
2018-06-07 13:10:00,111.79,111.8,111.61,111.65,12381.0,101.0781,101.0872,100.9154,100.9515,12381.0
2018-06-07 13:20:00,111.64,111.7,111.59,111.59,9386.0,100.9425,100.9967,100.8973,100.8973,9386.0
2018-06-07 13:30:00,111.61,111.65,111.4,111.41,10344.0,100.9154,100.9515,100.7255,100.7345,10344.0
2018-06-07 13:40:00,111.41,111.59,111.39,111.59,9426.0,100.7345,100.8973,100.7164,100.8973,9426.0
2018-06-07 13:50:00,111.62,111.62,111.41,111.41,7647.0,100.9244,100.9244,100.7345,100.7345,7647.0
2018-06-07 14:00:00,111.4,111.51,111.39,111.48,10915.0,100.7255,100.8249,100.7164,100.7978,10915.0
2018-06-07 14:10:00,111.46,111.55,111.43,111.52,9047.0,100.7797,100.8611,100.7526,100.834,9047.0
2018-06-07 14:20:00,111.54,111.55,111.43,111.5,11606.0,100.8521,100.8611,100.7526,100.8159,11606.0
2018-06-07 14:30:00,111.54,111.54,111.44,111.5,15439.0,100.8521,100.8521,100.7617,100.8159,15439.0
2018-06-07 14:40:00,111.5,111.64,111.45,111.6,12980.0,100.8159,100.9425,100.7707,100.9063,12980.0
2018-06-07 14:50:00,111.6,111.62,111.54,111.57,10944.0,100.9063,100.9244,100.8521,100.8792,10944.0
2018-06-07 15:00:00,111.59,111.69,111.5,111.64,13534.0,100.8973,100.9877,100.8159,100.9425,13534.0
2018-06-07 15:10:00,111.64,111.7,111.61,111.68,8405.0,100.9425,100.9967,100.9154,100.9787,8405.0
2018-06-07 15:20:00,111.68,111.88,111.68,111.83,14565.0,100.9787,101.1595,100.9787,101.1143,14565.0
2018-06-07 15:30:00,111.84,112.19,111.83,112.15,19872.0,101.1233,101.4398,101.1143,101.4036,19872.0
2018-06-07 15:40:00,112.15,112.21,111.97,112.09,27189.0,101.4036,101.4579,101.2409,101.3494,27189.0
2018-06-07 15:50:00,112.1,112.29,112.07,112.22,103894.0,101.3584,101.5302,101.3313,101.4669,103894.0
2018-06-08 09:30:00,112.23,112.23,111.52,111.81,25816.0,101.476,101.476,100.834,101.0962,25816.0
2018-06-08 09:40:00,111.89,112.13,111.82,112.13,24863.0,101.1685,101.3855,101.1052,101.3855,24863.0
2018-06-08 09:50:00,112.05,112.05,111.85,112.0,11709.0,101.3132,101.3132,101.1324,101.268,11709.0
2018-06-08 10:00:00,111.98,112.0,111.91,112.0,6319.0,101.2499,101.268,101.1866,101.268,6319.0
2018-06-08 10:10:00,111.97,112.0,111.57,111.57,35770.0,101.2409,101.268,100.8792,100.8792,35770.0
2018-06-08 10:20:00,111.59,111.86,111.54,111.56,5397.0,100.8973,101.1414,100.8521,100.8702,5397.0
2018-06-08 10:30:00,111.53,111.57,111.35,111.38,4775.0,100.843,100.8792,100.6803,100.7074,4775.0
2018-06-08 10:40:00,111.34,111.38,111.24,111.38,3999.0,100.6712,100.7074,100.5808,100.7074,3999.0
2018-06-08 10:50:00,111.36,111.74,111.33,111.74,5079.0,100.6893,101.0329,100.6622,101.0329,5079.0
2018-06-08 11:00:00,111.66,111.72,111.53,111.72,4932.0,100.9606,101.0148,100.843,101.0148,4932.0
2018-06-08 11:10:00,111.72,111.94,111.72,111.9,9444.0,101.0148,101.2137,101.0148,101.1776,9444.0
2018-06-08 11:20:00,111.89,111.92,111.74,111.92,5360.0,101.1685,101.1957,101.0329,101.1957,5360.0
2018-06-08 11:30:00,112.0,112.0,111.79,111.87,5204.0,101.268,101.268,101.0781,101.1505,5204.0
2018-06-08 11:40:00,111.86,112.0,111.86,111.96,8281.0,101.1414,101.268,101.1414,101.2318,8281.0
2018-06-08 11:50:00,111.98,112.04,111.87,112.04,22067.0,101.2499,101.3042,101.1505,101.3042,22067.0
2018-06-08 12:00:00,112.04,112.27,111.96,112.27,35403.0,101.3042,101.5121,101.2318,101.5121,35403.0
2018-06-08 12:10:00,112.26,112.41,112.21,112.39,10096.0,101.5031,101.6387,101.4579,101.6206,10096.0
2018-06-08 12:20:00,112.39,112.57,112.39,112.57,8182.0,101.6206,101.7834,101.6206,101.7834,8182.0
2018-06-08 12:30:00,112.58,112.68,112.56,112.65,13375.0,101.7924,101.8828,101.7743,101.8557,13375.0
2018-06-08 12:40:00,112.67,112.79,112.67,112.79,12375.0,101.8738,101.9823,101.8738,101.9823,12375.0
2018-06-08 12:50:00,112.79,112.85,112.79,112.84,6318.0,101.9823,102.0365,101.9823,102.0275,6318.0
2018-06-08 13:00:00,112.85,112.92,112.8,112.84,23930.0,102.0365,102.0998,101.9913,102.0275,23930.0
2018-06-08 13:10:00,112.84,112.87,112.58,112.66,44119.0,102.0275,102.0546,101.7924,101.8648,44119.0
2018-06-08 13:20:00,112.67,112.79,112.54,112.56,13287.0,101.8738,101.9823,101.7563,101.7743,13287.0
2018-06-08 13:30:00,112.57,112.64,112.53,112.58,5896.0,101.7834,101.8467,101.7472,101.7924,5896.0
2018-06-08 13:40:00,112.59,112.63,112.53,112.57,6517.0,101.8015,101.8376,101.7472,101.7834,6517.0
2018-06-08 13:50:00,112.54,112.54,112.35,112.45,6540.0,101.7563,101.7563,101.5845,101.6749,6540.0
2018-06-08 14:00:00,112.46,112.5,112.44,112.48,2368.0,101.6839,101.7201,101.6658,101.702,2368.0
2018-06-08 14:10:00,112.5,112.57,112.48,112.53,3878.0,101.7201,101.7834,101.702,101.7472,3878.0
2018-06-08 14:20:00,112.54,112.55,112.45,112.45,10309.0,101.7563,101.7653,101.6749,101.6749,10309.0
2018-06-08 14:30:00,112.45,112.48,112.38,112.46,6800.0,101.6749,101.702,101.6116,101.6839,6800.0
2018-06-08 14:40:00,112.46,112.51,112.38,112.4,7784.0,101.6839,101.7291,101.6116,101.6297,7784.0
2018-06-08 14:50:00,112.41,112.44,112.38,112.41,4465.0,101.6387,101.6658,101.6116,101.6387,4465.0
2018-06-08 15:00:00,112.39,112.43,112.38,112.41,5258.0,101.6206,101.6568,101.6116,101.6387,5258.0
2018-06-08 15:10:00,112.42,112.45,112.37,112.37,9507.0,101.6478,101.6749,101.6025,101.6025,9507.0
2018-06-08 15:20:00,112.35,112.48,112.35,112.45,7904.0,101.5845,101.702,101.5845,101.6749,7904.0
2018-06-08 15:30:00,112.45,112.51,112.44,112.44,11839.0,101.6749,101.7291,101.6658,101.6658,11839.0
2018-06-08 15:40:00,112.44,112.45,112.35,112.45,19280.0,101.6658,101.6749,101.5845,101.6749,19280.0
2018-06-08 15:50:00,112.5,112.5,112.28,112.3,103444.0,101.7201,101.7201,101.5212,101.5392,103444.0
2018-06-11 09:30:00,112.22,112.9,112.22,112.79,19048.0,101.4669,102.0818,101.4669,101.9823,19048.0
2018-06-11 09:40:00,112.65,112.77,112.34,112.4,7755.0,101.8557,101.9642,101.5754,101.6297,7755.0
2018-06-11 09:50:00,112.52,112.62,112.29,112.43,4705.0,101.7382,101.8286,101.5302,101.6568,4705.0
2018-06-11 10:00:00,112.45,112.45,112.21,112.31,7317.0,101.6749,101.6749,101.4579,101.5483,7317.0
2018-06-11 10:10:00,112.29,112.43,112.1,112.16,8561.0,101.5302,101.6568,101.3584,101.4127,8561.0
2018-06-11 10:20:00,112.22,112.35,112.15,112.17,7670.0,101.4669,101.5845,101.4036,101.4217,7670.0
2018-06-11 10:30:00,112.17,112.2,112.07,112.12,4204.0,101.4217,101.4488,101.3313,101.3765,4204.0
2018-06-11 10:40:00,112.12,112.35,112.06,112.23,13614.0,101.3765,101.5845,101.3222,101.476,13614.0
2018-06-11 10:50:00,112.23,112.36,112.1,112.16,6400.0,101.476,101.5935,101.3584,101.4127,6400.0
2018-06-11 11:00:00,112.16,112.23,112.01,112.22,11897.0,101.4127,101.476,101.277,101.4669,11897.0
2018-06-11 11:10:00,112.22,112.25,112.09,112.1,9567.0,101.4669,101.494,101.3494,101.3584,9567.0
2018-06-11 11:20:00,112.15,112.34,112.13,112.22,9322.0,101.4036,101.5754,101.3855,101.4669,9322.0
2018-06-11 11:30:00,112.19,112.41,112.19,112.41,18995.0,101.4398,101.6387,101.4398,101.6387,18995.0
2018-06-11 11:40:00,112.45,112.48,112.3,112.33,13562.0,101.6749,101.702,101.5392,101.5664,13562.0
2018-06-11 11:50:00,112.37,112.39,112.3,112.3,6709.0,101.6025,101.6206,101.5392,101.5392,6709.0
2018-06-11 12:00:00,112.31,112.45,112.29,112.45,7185.0,101.5483,101.6749,101.5302,101.6749,7185.0
2018-06-11 12:10:00,112.45,112.45,112.31,112.32,5092.0,101.6749,101.6749,101.5483,101.5573,5092.0
2018-06-11 12:20:00,112.34,112.53,112.32,112.46,11522.0,101.5754,101.7472,101.5573,101.6839,11522.0
2018-06-11 12:30:00,112.47,112.58,112.44,112.49,20954.0,101.693,101.7924,101.6658,101.711,20954.0
2018-06-11 12:40:00,112.52,112.6,112.47,112.59,11200.0,101.7382,101.8105,101.693,101.8015,11200.0
2018-06-11 12:50:00,112.59,112.64,112.52,112.58,20078.0,101.8015,101.8467,101.7382,101.7924,20078.0
2018-06-11 13:00:00,112.58,112.64,112.52,112.61,11500.0,101.7924,101.8467,101.7382,101.8195,11500.0
2018-06-11 13:10:00,112.63,112.75,112.63,112.72,4701.0,101.8376,101.9461,101.8376,101.919,4701.0
2018-06-11 13:20:00,112.71,112.74,112.66,112.74,4805.0,101.91,101.9371,101.8648,101.9371,4805.0
2018-06-11 13:30:00,112.71,112.74,112.64,112.7,4281.0,101.91,101.9371,101.8467,101.9009,4281.0
2018-06-11 13:40:00,112.72,112.75,112.6,112.66,8309.0,101.919,101.9461,101.8105,101.8648,8309.0
2018-06-11 13:50:00,112.67,112.68,112.59,112.62,5465.0,101.8738,101.8828,101.8015,101.8286,5465.0
2018-06-11 14:00:00,112.65,112.65,112.55,112.59,4717.0,101.8557,101.8557,101.7653,101.8015,4717.0
2018-06-11 14:10:00,112.61,112.66,112.57,112.66,5751.0,101.8195,101.8648,101.7834,101.8648,5751.0
2018-06-11 14:20:00,112.66,112.75,112.6,112.65,19152.0,101.8648,101.9461,101.8105,101.8557,19152.0
2018-06-11 14:30:00,112.66,112.7,112.59,112.67,13400.0,101.8648,101.9009,101.8015,101.8738,13400.0
2018-06-11 14:40:00,112.69,112.71,112.58,112.66,11408.0,101.8919,101.91,101.7924,101.8648,11408.0
2018-06-11 14:50:00,112.63,112.64,112.56,112.59,4083.0,101.8376,101.8467,101.7743,101.8015,4083.0
2018-06-11 15:00:00,112.59,112.7,112.58,112.62,6800.0,101.8015,101.9009,101.7924,101.8286,6800.0
2018-06-11 15:10:00,112.62,112.69,112.6,112.67,10172.0,101.8286,101.8919,101.8105,101.8738,10172.0
2018-06-11 15:20:00,112.67,112.7,112.63,112.63,8201.0,101.8738,101.9009,101.8376,101.8376,8201.0
2018-06-11 15:30:00,112.61,112.72,112.57,112.72,20395.0,101.8195,101.919,101.7834,101.919,20395.0
2018-06-11 15:40:00,112.71,112.71,112.59,112.66,35892.0,101.91,101.91,101.8015,101.8648,35892.0
2018-06-11 15:50:00,112.66,112.66,112.5,112.53,89833.0,101.8648,101.8648,101.7201,101.7472,89833.0
2018-06-12 09:30:00,112.9,113.14,112.25,112.31,41704.0,102.0818,102.2988,101.494,101.5483,41704.0
2018-06-12 09:40:00,112.31,112.52,112.14,112.45,8975.0,101.5483,101.7382,101.3946,101.6749,8975.0
2018-06-12 09:50:00,112.39,112.54,112.38,112.5,7029.0,101.6206,101.7563,101.6116,101.7201,7029.0
2018-06-12 10:00:00,112.5,112.77,112.5,112.73,4787.0,101.7201,101.9642,101.7201,101.928,4787.0
2018-06-12 10:10:00,112.73,112.86,112.72,112.84,5013.0,101.928,102.0456,101.919,102.0275,5013.0
2018-06-12 10:20:00,112.85,112.95,112.78,112.92,8195.0,102.0365,102.127,101.9733,102.0998,8195.0
2018-06-12 10:30:00,112.89,112.93,112.74,112.74,6218.0,102.0727,102.1089,101.9371,101.9371,6218.0
2018-06-12 10:40:00,112.73,112.95,112.72,112.82,6774.0,101.928,102.127,101.919,102.0094,6774.0
2018-06-12 10:50:00,112.82,112.85,112.76,112.85,6669.0,102.0094,102.0365,101.9552,102.0365,6669.0
2018-06-12 11:00:00,112.88,112.9,112.8,112.8,6920.0,102.0637,102.0818,101.9913,101.9913,6920.0
2018-06-12 11:10:00,112.79,112.82,112.72,112.81,10570.0,101.9823,102.0094,101.919,102.0004,10570.0
2018-06-12 11:20:00,112.81,112.91,112.77,112.91,7709.0,102.0004,102.0908,101.9642,102.0908,7709.0
2018-06-12 11:30:00,112.92,113.05,112.89,113.05,4350.0,102.0998,102.2174,102.0727,102.2174,4350.0
2018-06-12 11:40:00,113.07,113.12,113.03,113.05,5253.0,102.2355,102.2807,102.1993,102.2174,5253.0
2018-06-12 11:50:00,113.04,113.11,112.99,113.09,4931.0,102.2083,102.2716,102.1631,102.2536,4931.0
2018-06-12 12:00:00,113.07,113.09,112.98,113.0,3731.0,102.2355,102.2536,102.1541,102.1722,3731.0
2018-06-12 12:10:00,112.99,113.1,112.99,113.09,5957.0,102.1631,102.2626,102.1631,102.2536,5957.0
2018-06-12 12:20:00,113.09,113.11,113.01,113.01,4677.0,102.2536,102.2716,102.1812,102.1812,4677.0
2018-06-12 12:30:00,113.01,113.04,112.91,112.91,5591.0,102.1812,102.2083,102.0908,102.0908,5591.0
2018-06-12 12:40:00,112.91,113.04,112.91,113.04,3369.0,102.0908,102.2083,102.0908,102.2083,3369.0
2018-06-12 12:50:00,113.05,113.08,112.93,113.08,6146.0,102.2174,102.2445,102.1089,102.2445,6146.0
2018-06-12 13:00:00,113.05,113.13,113.04,113.05,14215.0,102.2174,102.2897,102.2083,102.2174,14215.0
2018-06-12 13:10:00,113.06,113.1,113.02,113.07,5500.0,102.2264,102.2626,102.1903,102.2355,5500.0
2018-06-12 13:20:00,113.07,113.13,113.04,113.09,2905.0,102.2355,102.2897,102.2083,102.2536,2905.0
2018-06-12 13:30:00,113.12,113.13,113.04,113.1,9977.0,102.2807,102.2897,102.2083,102.2626,9977.0
2018-06-12 13:40:00,113.12,113.14,113.03,113.14,4293.0,102.2807,102.2988,102.1993,102.2988,4293.0
2018-06-12 13:50:00,113.2,113.33,113.17,113.32,8420.0,102.353,102.4706,102.3259,102.4615,8420.0
2018-06-12 14:00:00,113.32,113.33,113.21,113.23,6395.0,102.4615,102.4706,102.3621,102.3801,6395.0
2018-06-12 14:10:00,113.21,113.21,113.03,113.06,6511.0,102.3621,102.3621,102.1993,102.2264,6511.0
2018-06-12 14:20:00,113.05,113.05,112.83,112.86,7388.0,102.2174,102.2174,102.0185,102.0456,7388.0
2018-06-12 14:30:00,112.87,112.94,112.79,112.92,7354.0,102.0546,102.1179,101.9823,102.0998,7354.0
2018-06-12 14:40:00,112.96,113.04,112.95,113.0,26415.0,102.136,102.2083,102.127,102.1722,26415.0
2018-06-12 14:50:00,113.0,113.06,112.98,113.0,11155.0,102.1722,102.2264,102.1541,102.1722,11155.0
2018-06-12 15:00:00,113.0,113.11,113.0,113.09,22279.0,102.1722,102.2716,102.1722,102.2536,22279.0
2018-06-12 15:10:00,113.1,113.1,112.99,113.05,15048.0,102.2626,102.2626,102.1631,102.2174,15048.0
2018-06-12 15:20:00,113.04,113.11,113.04,113.08,12044.0,102.2083,102.2716,102.2083,102.2445,12044.0
2018-06-12 15:30:00,113.09,113.2,113.08,113.19,14839.0,102.2536,102.353,102.2445,102.344,14839.0
2018-06-12 15:40:00,113.2,113.27,113.13,113.27,23482.0,102.353,102.4163,102.2897,102.4163,23482.0
2018-06-12 15:50:00,113.27,113.36,113.26,113.29,70770.0,102.4163,102.4977,102.4073,102.4344,70770.0
2018-06-13 09:30:00,113.62,113.71,113.28,113.51,17417.0,102.7328,102.8141,102.4253,102.6333,17417.0
2018-06-13 09:40:00,113.5,113.55,113.31,113.36,14966.0,102.6243,102.6695,102.4525,102.4977,14966.0
2018-06-13 09:50:00,113.36,113.37,113.21,113.34,7687.0,102.4977,102.5067,102.3621,102.4796,7687.0
2018-06-13 10:00:00,113.29,113.49,113.28,113.39,9399.0,102.4344,102.6152,102.4253,102.5248,9399.0
2018-06-13 10:10:00,113.37,113.46,113.33,113.41,4025.0,102.5067,102.5881,102.4706,102.5429,4025.0
2018-06-13 10:20:00,113.38,113.46,113.32,113.38,3401.0,102.5158,102.5881,102.4615,102.5158,3401.0
2018-06-13 10:30:00,113.37,113.37,113.14,113.14,5764.0,102.5067,102.5067,102.2988,102.2988,5764.0
2018-06-13 10:40:00,113.14,113.27,113.06,113.21,5702.0,102.2988,102.4163,102.2264,102.3621,5702.0
2018-06-13 10:50:00,113.2,113.31,113.1,113.15,7062.0,102.353,102.4525,102.2626,102.3078,7062.0
2018-06-13 11:00:00,113.21,113.41,113.17,113.4,5530.0,102.3621,102.5429,102.3259,102.5338,5530.0
2018-06-13 11:10:00,113.41,113.59,113.35,113.54,4652.0,102.5429,102.7056,102.4886,102.6604,4652.0
2018-06-13 11:20:00,113.56,113.69,113.51,113.65,45279.0,102.6785,102.7961,102.6333,102.7599,45279.0
2018-06-13 11:30:00,113.65,113.86,113.59,113.78,14030.0,102.7599,102.9498,102.7056,102.8774,14030.0
2018-06-13 11:40:00,113.79,113.8,113.65,113.65,8763.0,102.8865,102.8955,102.7599,102.7599,8763.0
2018-06-13 11:50:00,113.66,113.81,113.65,113.66,7728.0,102.7689,102.9046,102.7599,102.7689,7728.0
2018-06-13 12:00:00,113.67,113.83,113.59,113.83,22354.0,102.778,102.9226,102.7056,102.9226,22354.0
2018-06-13 12:10:00,113.85,113.86,113.75,113.83,12706.0,102.9407,102.9498,102.8503,102.9226,12706.0
2018-06-13 12:20:00,113.83,113.95,113.75,113.86,25334.0,102.9226,103.0311,102.8503,102.9498,25334.0
2018-06-13 12:30:00,113.89,113.89,113.79,113.83,5416.0,102.9769,102.9769,102.8865,102.9226,5416.0
2018-06-13 12:40:00,113.78,113.89,113.78,113.86,3715.0,102.8774,102.9769,102.8774,102.9498,3715.0
2018-06-13 12:50:00,113.88,113.91,113.79,113.84,8353.0,102.9679,102.995,102.8865,102.9317,8353.0
2018-06-13 13:00:00,113.79,113.97,113.76,113.95,10002.0,102.8865,103.0492,102.8594,103.0311,10002.0
2018-06-13 13:10:00,113.94,114.08,113.94,114.0,10633.0,103.0221,103.1487,103.0221,103.0764,10633.0
2018-06-13 13:20:00,114.0,114.12,114.0,114.06,10052.0,103.0764,103.1849,103.0764,103.1306,10052.0
2018-06-13 13:30:00,114.04,114.19,113.98,114.19,9110.0,103.1125,103.2481,103.0583,103.2481,9110.0
2018-06-13 13:40:00,114.14,114.27,114.14,114.27,9451.0,103.2029,103.3205,103.2029,103.3205,9451.0
2018-06-13 13:50:00,114.28,114.46,114.23,114.46,10893.0,103.3295,103.4923,103.2843,103.4923,10893.0
2018-06-13 14:00:00,114.42,114.42,113.72,113.75,8051.0,103.4561,103.4561,102.8232,102.8503,8051.0
2018-06-13 14:10:00,113.79,113.95,113.79,113.88,6545.0,102.8865,103.0311,102.8865,102.9679,6545.0
2018-06-13 14:20:00,113.84,113.84,113.69,113.69,6107.0,102.9317,102.9317,102.7961,102.7961,6107.0
2018-06-13 14:30:00,113.63,113.86,113.6,113.82,7614.0,102.7418,102.9498,102.7147,102.9136,7614.0
2018-06-13 14:40:00,113.85,113.89,113.68,113.71,5711.0,102.9407,102.9769,102.787,102.8141,5711.0
2018-06-13 14:50:00,113.72,113.97,113.72,113.93,6791.0,102.8232,103.0492,102.8232,103.0131,6791.0
2018-06-13 15:00:00,113.95,114.03,113.93,113.93,6460.0,103.0311,103.1035,103.0131,103.0131,6460.0
2018-06-13 15:10:00,113.94,114.0,113.94,113.99,7065.0,103.0221,103.0764,103.0221,103.0673,7065.0
2018-06-13 15:20:00,113.99,114.05,113.81,113.83,11201.0,103.0673,103.1216,102.9046,102.9226,11201.0
2018-06-13 15:30:00,113.79,113.91,113.7,113.76,21709.0,102.8865,102.995,102.8051,102.8594,21709.0
2018-06-13 15:40:00,113.76,113.8,113.69,113.73,26653.0,102.8594,102.8955,102.7961,102.8322,26653.0
2018-06-13 15:50:00,113.7,113.76,113.59,113.64,52866.0,102.8051,102.8594,102.7056,102.7508,52866.0
2018-06-14 09:30:00,113.33,114.39,113.33,114.39,16518.0,102.9384,103.9012,102.9384,103.9012,16518.0
2018-06-14 09:40:00,114.39,114.45,113.93,113.94,5876.0,103.9012,103.9557,103.4834,103.4924,5876.0
2018-06-14 09:50:00,113.93,114.03,113.68,113.77,6396.0,103.4834,103.5742,103.2563,103.338,6396.0
2018-06-14 10:00:00,113.82,114.17,113.82,114.17,7439.0,103.3834,103.7014,103.3834,103.7014,7439.0
2018-06-14 10:10:00,114.18,114.32,114.12,114.16,3600.0,103.7104,103.8376,103.6559,103.6923,3600.0
2018-06-14 10:20:00,114.14,114.26,114.11,114.11,4186.0,103.6741,103.7831,103.6469,103.6469,4186.0
2018-06-14 10:30:00,114.13,114.14,113.75,113.87,6938.0,103.665,103.6741,103.3199,103.4289,6938.0
2018-06-14 10:40:00,113.81,113.92,113.81,113.83,4330.0,103.3744,103.4743,103.3744,103.3925,4330.0
2018-06-14 10:50:00,113.82,113.9,113.7,113.73,8788.0,103.3834,103.4561,103.2744,103.3017,8788.0
2018-06-14 11:00:00,113.72,113.89,113.68,113.82,4977.0,103.2926,103.447,103.2563,103.3834,4977.0
2018-06-14 11:10:00,113.86,113.96,113.86,113.89,36302.0,103.4198,103.5106,103.4198,103.447,36302.0
2018-06-14 11:20:00,113.91,114.05,113.79,114.05,7400.0,103.4652,103.5924,103.3562,103.5924,7400.0
2018-06-14 11:30:00,114.09,114.3,114.06,114.17,67172.0,103.6287,103.8194,103.6014,103.7014,67172.0
2018-06-14 11:40:00,114.2,114.2,114.02,114.05,9846.0,103.7286,103.7286,103.5651,103.5924,9846.0
2018-06-14 11:50:00,114.07,114.08,114.01,114.08,5214.0,103.6105,103.6196,103.556,103.6196,5214.0
2018-06-14 12:00:00,114.05,114.07,113.86,113.91,9769.0,103.5924,103.6105,103.4198,103.4652,9769.0
2018-06-14 12:10:00,113.93,113.95,113.85,113.85,2100.0,103.4834,103.5015,103.4107,103.4107,2100.0
2018-06-14 12:20:00,113.84,113.86,113.76,113.76,4212.0,103.4016,103.4198,103.3289,103.3289,4212.0
2018-06-14 12:30:00,113.79,113.8,113.62,113.67,4925.0,103.3562,103.3653,103.2018,103.2472,4925.0
2018-06-14 12:40:00,113.66,113.67,113.56,113.64,8028.0,103.2381,103.2472,103.1473,103.2199,8028.0
2018-06-14 12:50:00,113.64,113.71,113.6,113.64,8375.0,103.2199,103.2835,103.1836,103.2199,8375.0
2018-06-14 13:00:00,113.62,113.65,113.58,113.64,4427.0,103.2018,103.229,103.1655,103.2199,4427.0
2018-06-14 13:10:00,113.6,113.6,113.53,113.57,2649.0,103.1836,103.1836,103.12,103.1564,2649.0
2018-06-14 13:20:00,113.61,113.79,113.61,113.76,4294.0,103.1927,103.3562,103.1927,103.3289,4294.0
2018-06-14 13:30:00,113.78,113.94,113.77,113.85,5923.0,103.3471,103.4924,103.338,103.4107,5923.0
2018-06-14 13:40:00,113.83,113.9,113.72,113.76,20348.0,103.3925,103.4561,103.2926,103.3289,20348.0
2018-06-14 13:50:00,113.77,113.8,113.69,113.74,3653.0,103.338,103.3653,103.2654,103.3108,3653.0
2018-06-14 14:00:00,113.73,113.73,113.7,113.71,1935.0,103.3017,103.3017,103.2744,103.2835,1935.0
2018-06-14 14:10:00,113.71,113.8,113.68,113.79,5283.0,103.2835,103.3653,103.2563,103.3562,5283.0
2018-06-14 14:20:00,113.75,113.84,113.7,113.75,3506.0,103.3199,103.4016,103.2744,103.3199,3506.0
2018-06-14 14:30:00,113.77,113.78,113.72,113.72,2900.0,103.338,103.3471,103.2926,103.2926,2900.0
2018-06-14 14:40:00,113.73,113.82,113.71,113.8,5684.0,103.3017,103.3834,103.2835,103.3653,5684.0
2018-06-14 14:50:00,113.77,113.78,113.6,113.64,6529.0,103.338,103.3471,103.1836,103.2199,6529.0
2018-06-14 15:00:00,113.67,113.69,113.64,113.69,4761.0,103.2472,103.2654,103.2199,103.2654,4761.0
2018-06-14 15:10:00,113.69,113.71,113.61,113.61,9531.0,103.2654,103.2835,103.1927,103.1927,9531.0
2018-06-14 15:20:00,113.63,113.81,113.63,113.8,7621.0,103.2109,103.3744,103.2109,103.3653,7621.0
2018-06-14 15:30:00,113.81,113.89,113.81,113.89,10588.0,103.3744,103.447,103.3744,103.447,10588.0
2018-06-14 15:40:00,113.92,114.02,113.91,113.99,22567.0,103.4743,103.5651,103.4652,103.5379,22567.0
2018-06-14 15:50:00,113.98,114.01,113.81,113.9,84788.0,103.5288,103.556,103.3744,103.4561,84788.0
2018-06-15 09:30:00,113.68,113.75,113.07,113.18,125695.0,103.2563,103.3199,102.7022,102.8021,125695.0
2018-06-15 09:40:00,113.09,113.11,112.82,113.02,7217.0,102.7204,102.7385,102.4751,102.6568,7217.0
2018-06-15 09:50:00,113.03,113.28,113.01,113.16,36065.0,102.6659,102.893,102.6477,102.784,36065.0
2018-06-15 10:00:00,113.18,113.65,113.13,113.65,7080.0,102.8021,103.229,102.7567,103.229,7080.0
2018-06-15 10:10:00,113.57,113.76,113.54,113.76,6355.0,103.1564,103.3289,103.1291,103.3289,6355.0
2018-06-15 10:20:00,113.72,113.78,113.61,113.61,7714.0,103.2926,103.3471,103.1927,103.1927,7714.0
2018-06-15 10:30:00,113.58,113.67,113.53,113.57,21082.0,103.1655,103.2472,103.12,103.1564,21082.0
2018-06-15 10:40:00,113.58,113.9,113.58,113.9,4133.0,103.1655,103.4561,103.1655,103.4561,4133.0
2018-06-15 10:50:00,113.94,114.0,113.84,113.98,7944.0,103.4924,103.5469,103.4016,103.5288,7944.0
2018-06-15 11:00:00,113.96,114.19,113.96,114.18,12026.0,103.5106,103.7195,103.5106,103.7104,12026.0
2018-06-15 11:10:00,114.19,114.21,114.13,114.21,6542.0,103.7195,103.7377,103.665,103.7377,6542.0
2018-06-15 11:20:00,114.24,114.3,114.11,114.11,8543.0,103.7649,103.8194,103.6469,103.6469,8543.0
2018-06-15 11:30:00,114.08,114.12,113.84,113.84,12969.0,103.6196,103.6559,103.4016,103.4016,12969.0
2018-06-15 11:40:00,113.87,114.07,113.86,114.07,7935.0,103.4289,103.6105,103.4198,103.6105,7935.0
2018-06-15 11:50:00,114.02,114.29,113.96,114.29,6739.0,103.5651,103.8103,103.5106,103.8103,6739.0
2018-06-15 12:00:00,114.29,114.29,114.15,114.25,7097.0,103.8103,103.8103,103.6832,103.774,7097.0
2018-06-15 12:10:00,114.19,114.19,114.08,114.12,3596.0,103.7195,103.7195,103.6196,103.6559,3596.0
2018-06-15 12:20:00,114.1,114.14,114.0,114.07,4204.0,103.6378,103.6741,103.5469,103.6105,4204.0
2018-06-15 12:30:00,114.03,114.18,113.98,114.06,19139.0,103.5742,103.7104,103.5288,103.6014,19139.0
2018-06-15 12:40:00,114.1,114.15,114.09,114.12,6441.0,103.6378,103.6832,103.6287,103.6559,6441.0
2018-06-15 12:50:00,114.08,114.13,114.03,114.1,4699.0,103.6196,103.665,103.5742,103.6378,4699.0
2018-06-15 13:00:00,114.09,114.25,114.02,114.25,11148.0,103.6287,103.774,103.5651,103.774,11148.0
2018-06-15 13:10:00,114.23,114.26,114.18,114.24,6565.0,103.7558,103.7831,103.7104,103.7649,6565.0
2018-06-15 13:20:00,114.21,114.24,114.17,114.2,10063.0,103.7377,103.7649,103.7014,103.7286,10063.0
2018-06-15 13:30:00,114.21,114.25,114.14,114.18,21334.0,103.7377,103.774,103.6741,103.7104,21334.0
2018-06-15 13:40:00,114.2,114.22,114.13,114.13,13267.0,103.7286,103.7468,103.665,103.665,13267.0
2018-06-15 13:50:00,114.15,114.15,114.02,114.07,8439.0,103.6832,103.6832,103.5651,103.6105,8439.0
2018-06-15 14:00:00,114.05,114.18,114.05,114.18,4622.0,103.5924,103.7104,103.5924,103.7104,4622.0
2018-06-15 14:10:00,114.17,114.2,114.14,114.17,7384.0,103.7014,103.7286,103.6741,103.7014,7384.0
2018-06-15 14:20:00,114.17,114.25,114.17,114.25,17103.0,103.7014,103.774,103.7014,103.774,17103.0
2018-06-15 14:30:00,114.25,114.28,114.23,114.28,27848.0,103.774,103.8013,103.7558,103.8013,27848.0
2018-06-15 14:40:00,114.28,114.31,114.25,114.25,19828.0,103.8013,103.8285,103.774,103.774,19828.0
2018-06-15 14:50:00,114.26,114.3,114.23,114.28,10282.0,103.7831,103.8194,103.7558,103.8013,10282.0
2018-06-15 15:00:00,114.27,114.28,114.2,114.25,18500.0,103.7922,103.8013,103.7286,103.774,18500.0
2018-06-15 15:10:00,114.25,114.26,114.19,114.21,26251.0,103.774,103.7831,103.7195,103.7377,26251.0
2018-06-15 15:20:00,114.22,114.3,114.21,114.28,29407.0,103.7468,103.8194,103.7377,103.8013,29407.0
2018-06-15 15:30:00,114.29,114.49,114.26,114.44,33380.0,103.8103,103.992,103.7831,103.9466,33380.0
2018-06-15 15:40:00,114.44,114.53,114.42,114.49,114188.0,103.9466,104.0283,103.9284,103.992,114188.0
2018-06-15 15:50:00,114.49,114.7,114.46,114.52,220992.0,103.992,104.1828,103.9648,104.0193,220992.0
2018-06-18 09:30:00,113.61,113.98,113.59,113.66,16013.0,103.1927,103.5288,103.1745,103.2381,16013.0
2018-06-18 09:40:00,113.66,113.96,113.61,113.91,7076.0,103.2381,103.5106,103.1927,103.4652,7076.0
2018-06-18 09:50:00,113.91,114.12,113.9,113.9,6824.0,103.4652,103.6559,103.4561,103.4561,6824.0
2018-06-18 10:00:00,113.88,113.9,113.76,113.87,8033.0,103.4379,103.4561,103.3289,103.4289,8033.0
2018-06-18 10:10:00,113.82,113.91,113.64,113.64,10035.0,103.3834,103.4652,103.2199,103.2199,10035.0
2018-06-18 10:20:00,113.64,113.9,113.64,113.78,5789.0,103.2199,103.4561,103.2199,103.3471,5789.0
2018-06-18 10:30:00,113.76,113.88,113.73,113.86,7517.0,103.3289,103.4379,103.3017,103.4198,7517.0
2018-06-18 10:40:00,113.96,114.16,113.91,114.1,4324.0,103.5106,103.6923,103.4652,103.6378,4324.0
2018-06-18 10:50:00,114.1,114.16,114.04,114.16,3455.0,103.6378,103.6923,103.5833,103.6923,3455.0
2018-06-18 11:00:00,114.12,114.23,114.08,114.22,3047.0,103.6559,103.7558,103.6196,103.7468,3047.0
2018-06-18 11:10:00,114.24,114.29,114.11,114.15,5074.0,103.7649,103.8103,103.6469,103.6832,5074.0
2018-06-18 11:20:00,114.17,114.3,114.14,114.25,14143.0,103.7014,103.8194,103.6741,103.774,14143.0
2018-06-18 11:30:00,114.25,114.45,114.2,114.38,9502.0,103.774,103.9557,103.7286,103.8921,9502.0
2018-06-18 11:40:00,114.38,114.38,114.23,114.27,7938.0,103.8921,103.8921,103.7558,103.7922,7938.0
2018-06-18 11:50:00,114.29,114.35,114.21,114.22,4919.0,103.8103,103.8648,103.7377,103.7468,4919.0
2018-06-18 12:00:00,114.25,114.35,114.24,114.3,10497.0,103.774,103.8648,103.7649,103.8194,10497.0
2018-06-18 12:10:00,114.28,114.37,114.23,114.32,5993.0,103.8013,103.883,103.7558,103.8376,5993.0
2018-06-18 12:20:00,114.29,114.32,114.23,114.3,2000.0,103.8103,103.8376,103.7558,103.8194,2000.0
2018-06-18 12:30:00,114.26,114.36,114.23,114.3,8595.0,103.7831,103.8739,103.7558,103.8194,8595.0
2018-06-18 12:40:00,114.31,114.37,114.28,114.32,3016.0,103.8285,103.883,103.8013,103.8376,3016.0
2018-06-18 12:50:00,114.3,114.45,114.3,114.42,7059.0,103.8194,103.9557,103.8194,103.9284,7059.0
2018-06-18 13:00:00,114.42,114.5,114.42,114.47,3463.0,103.9284,104.0011,103.9284,103.9738,3463.0
2018-06-18 13:10:00,114.47,114.5,114.41,114.41,2750.0,103.9738,104.0011,103.9193,103.9193,2750.0
2018-06-18 13:20:00,114.48,114.55,114.45,114.5,6225.0,103.9829,104.0465,103.9557,104.0011,6225.0
2018-06-18 13:30:00,114.54,114.58,114.5,114.54,3641.0,104.0374,104.0738,104.0011,104.0374,3641.0
2018-06-18 13:40:00,114.56,114.79,114.51,114.7,21175.0,104.0556,104.2645,104.0102,104.1828,21175.0
2018-06-18 13:50:00,114.68,114.96,114.68,114.96,14185.0,104.1646,104.4189,104.1646,104.4189,14185.0
2018-06-18 14:00:00,114.95,115.1,114.9,114.99,29101.0,104.4098,104.5461,104.3644,104.4462,29101.0
2018-06-18 14:10:00,115.0,115.1,114.95,115.1,4936.0,104.4552,104.5461,104.4098,104.5461,4936.0
2018-06-18 14:20:00,115.1,115.17,115.04,115.13,7997.0,104.5461,104.6097,104.4916,104.5733,7997.0
2018-06-18 14:30:00,115.16,115.19,115.12,115.12,12243.0,104.6006,104.6278,104.5642,104.5642,12243.0
2018-06-18 14:40:00,115.16,115.17,115.09,115.16,7486.0,104.6006,104.6097,104.537,104.6006,7486.0
2018-06-18 14:50:00,115.13,115.13,114.99,115.04,8561.0,104.5733,104.5733,104.4462,104.4916,8561.0
2018-06-18 15:00:00,115.01,115.12,114.98,115.11,10107.0,104.4643,104.5642,104.4371,104.5552,10107.0
2018-06-18 15:10:00,115.12,115.3,115.11,115.23,30786.0,104.5642,104.7277,104.5552,104.6642,30786.0
2018-06-18 15:20:00,115.24,115.37,115.21,115.32,15376.0,104.6732,104.7913,104.646,104.7459,15376.0
2018-06-18 15:30:00,115.33,115.38,115.27,115.31,20922.0,104.755,104.8004,104.7005,104.7368,20922.0
2018-06-18 15:40:00,115.32,115.49,115.19,115.45,38170.0,104.7459,104.9003,104.6278,104.864,38170.0
2018-06-18 15:50:00,115.45,115.58,115.43,115.5,114243.0,104.864,104.9821,104.8458,104.9094,114243.0
2018-06-19 09:30:00,114.55,115.67,114.52,115.63,40608.0,104.0465,105.0638,104.0193,105.0275,40608.0
2018-06-19 09:40:00,115.56,115.82,115.55,115.69,17312.0,104.9639,105.2001,104.9548,105.082,17312.0
2018-06-19 09:50:00,115.7,115.78,115.45,115.46,27776.0,105.0911,105.1637,104.864,104.8731,27776.0
2018-06-19 10:00:00,115.4,115.4,114.86,114.86,19755.0,104.8186,104.8186,104.3281,104.3281,19755.0
2018-06-19 10:10:00,114.83,114.99,114.69,114.77,9515.0,104.3008,104.4462,104.1737,104.2463,9515.0
2018-06-19 10:20:00,114.72,114.72,114.49,114.49,9929.0,104.2009,104.2009,103.992,103.992,9929.0
2018-06-19 10:30:00,114.47,114.55,114.37,114.51,8332.0,103.9738,104.0465,103.883,104.0102,8332.0
2018-06-19 10:40:00,114.47,114.87,114.36,114.82,9258.0,103.9738,104.3372,103.8739,104.2918,9258.0
2018-06-19 10:50:00,114.79,114.96,114.74,114.83,17088.0,104.2645,104.4189,104.2191,104.3008,17088.0
2018-06-19 11:00:00,114.86,114.89,114.79,114.89,12612.0,104.3281,104.3553,104.2645,104.3553,12612.0
2018-06-19 11:10:00,114.91,115.15,114.84,115.11,16063.0,104.3735,104.5915,104.3099,104.5552,16063.0
2018-06-19 11:20:00,115.12,115.21,115.11,115.12,21851.0,104.5642,104.646,104.5552,104.5642,21851.0
2018-06-19 11:30:00,115.16,115.23,115.02,115.06,6196.0,104.6006,104.6642,104.4734,104.5097,6196.0
2018-06-19 11:40:00,115.06,115.29,115.06,115.27,8411.0,104.5097,104.7187,104.5097,104.7005,8411.0
2018-06-19 11:50:00,115.25,115.43,115.25,115.38,10312.0,104.6823,104.8458,104.6823,104.8004,10312.0
2018-06-19 12:00:00,115.35,115.35,115.19,115.29,6256.0,104.7732,104.7732,104.6278,104.7187,6256.0
2018-06-19 12:10:00,115.27,115.27,115.13,115.15,12396.0,104.7005,104.7005,104.5733,104.5915,12396.0
2018-06-19 12:20:00,115.14,115.18,115.08,115.16,9074.0,104.5824,104.6187,104.5279,104.6006,9074.0
2018-06-19 12:30:00,115.12,115.12,114.99,115.04,9839.0,104.5642,104.5642,104.4462,104.4916,9839.0
2018-06-19 12:40:00,115.0,115.09,114.96,115.08,7277.0,104.4552,104.537,104.4189,104.5279,7277.0
2018-06-19 12:50:00,115.08,115.34,115.08,115.34,11747.0,104.5279,104.7641,104.5279,104.7641,11747.0
2018-06-19 13:00:00,115.37,115.51,115.37,115.5,13054.0,104.7913,104.9185,104.7913,104.9094,13054.0
2018-06-19 13:10:00,115.5,115.56,115.45,115.45,13133.0,104.9094,104.9639,104.864,104.864,13133.0
2018-06-19 13:20:00,115.45,115.48,115.39,115.42,10511.0,104.864,104.8912,104.8095,104.8367,10511.0
2018-06-19 13:30:00,115.42,115.42,115.23,115.32,20653.0,104.8367,104.8367,104.6642,104.7459,20653.0
2018-06-19 13:40:00,115.33,115.44,115.33,115.44,10570.0,104.755,104.8549,104.755,104.8549,10570.0
2018-06-19 13:50:00,115.46,115.48,115.41,115.45,6603.0,104.8731,104.8912,104.8277,104.864,6603.0
2018-06-19 14:00:00,115.45,115.55,115.42,115.51,10047.0,104.864,104.9548,104.8367,104.9185,10047.0
2018-06-19 14:10:00,115.51,115.53,115.45,115.51,7523.0,104.9185,104.9366,104.864,104.9185,7523.0
2018-06-19 14:20:00,115.5,115.65,115.5,115.53,9406.0,104.9094,105.0456,104.9094,104.9366,9406.0
2018-06-19 14:30:00,115.52,115.62,115.52,115.54,7736.0,104.9276,105.0184,104.9276,104.9457,7736.0
2018-06-19 14:40:00,115.53,115.66,115.51,115.62,8161.0,104.9366,105.0547,104.9185,105.0184,8161.0
2018-06-19 14:50:00,115.63,115.7,115.59,115.63,13210.0,105.0275,105.0911,104.9911,105.0275,13210.0
2018-06-19 15:00:00,115.63,115.63,115.48,115.53,14147.0,105.0275,105.0275,104.8912,104.9366,14147.0
2018-06-19 15:10:00,115.51,115.69,115.51,115.69,16786.0,104.9185,105.082,104.9185,105.082,16786.0
2018-06-19 15:20:00,115.7,115.7,115.55,115.57,20378.0,105.0911,105.0911,104.9548,104.973,20378.0
2018-06-19 15:30:00,115.58,115.72,115.58,115.71,16996.0,104.9821,105.1092,104.9821,105.1001,16996.0
2018-06-19 15:40:00,115.71,115.71,115.59,115.59,32279.0,105.1001,105.1001,104.9911,104.9911,32279.0
2018-06-19 15:50:00,115.59,115.88,115.59,115.81,74071.0,104.9911,105.2546,104.9911,105.191,74071.0
2018-06-20 09:30:00,115.94,116.0,115.54,115.58,16376.0,105.3091,105.3636,104.9457,104.9821,16376.0
2018-06-20 09:40:00,115.62,115.69,115.26,115.35,13786.0,105.0184,105.082,104.6914,104.7732,13786.0
2018-06-20 09:50:00,115.36,115.81,115.36,115.81,9875.0,104.7822,105.191,104.7822,105.191,9875.0
2018-06-20 10:00:00,115.86,116.01,115.8,115.87,6731.0,105.2364,105.3726,105.1819,105.2455,6731.0
2018-06-20 10:10:00,115.81,116.0,115.77,115.9,7429.0,105.191,105.3636,105.1546,105.2727,7429.0
2018-06-20 10:20:00,115.82,115.97,115.77,115.78,14714.0,105.2001,105.3363,105.1546,105.1637,14714.0
2018-06-20 10:30:00,115.83,115.94,115.68,115.94,8011.0,105.2091,105.3091,105.0729,105.3091,8011.0
2018-06-20 10:40:00,115.97,116.15,115.92,116.08,12576.0,105.3363,105.4998,105.2909,105.4362,12576.0
2018-06-20 10:50:00,116.1,116.39,116.05,116.17,12719.0,105.4544,105.7178,105.409,105.518,12719.0
2018-06-20 11:00:00,116.19,116.28,115.94,115.94,17956.0,105.5361,105.6179,105.3091,105.3091,17956.0
2018-06-20 11:10:00,115.94,116.03,115.82,115.86,10960.0,105.3091,105.3908,105.2001,105.2364,10960.0
2018-06-20 11:20:00,115.87,116.09,115.83,115.94,7688.0,105.2455,105.4453,105.2091,105.3091,7688.0
2018-06-20 11:30:00,115.93,116.23,115.86,116.11,10919.0,105.3,105.5725,105.2364,105.4635,10919.0
2018-06-20 11:40:00,116.1,116.25,116.08,116.21,9110.0,105.4544,105.5906,105.4362,105.5543,9110.0
2018-06-20 11:50:00,116.26,116.29,116.1,116.23,7357.0,105.5997,105.627,105.4544,105.5725,7357.0
2018-06-20 12:00:00,116.16,116.41,116.14,116.36,23843.0,105.5089,105.736,105.4907,105.6905,23843.0
2018-06-20 12:10:00,116.35,116.45,116.29,116.45,7794.0,105.6815,105.7723,105.627,105.7723,7794.0
2018-06-20 12:20:00,116.46,116.68,116.44,116.66,9764.0,105.7814,105.9812,105.7632,105.963,9764.0
2018-06-20 12:30:00,116.66,116.68,116.5,116.51,10492.0,105.963,105.9812,105.8177,105.8268,10492.0
2018-06-20 12:40:00,116.55,116.66,116.52,116.52,12122.0,105.8631,105.963,105.8359,105.8359,12122.0
2018-06-20 12:50:00,116.52,116.56,116.43,116.47,8642.0,105.8359,105.8722,105.7541,105.7905,8642.0
2018-06-20 13:00:00,116.46,116.54,116.3,116.53,10171.0,105.7814,105.854,105.636,105.845,10171.0
2018-06-20 13:10:00,116.47,116.5,116.36,116.45,8922.0,105.7905,105.8177,105.6905,105.7723,8922.0
2018-06-20 13:20:00,116.45,116.52,116.42,116.48,9112.0,105.7723,105.8359,105.745,105.7995,9112.0
2018-06-20 13:30:00,116.48,116.68,116.48,116.55,8729.0,105.7995,105.9812,105.7995,105.8631,8729.0
2018-06-20 13:40:00,116.55,116.56,116.36,116.42,7885.0,105.8631,105.8722,105.6905,105.745,7885.0
2018-06-20 13:50:00,116.34,116.48,116.31,116.37,7199.0,105.6724,105.7995,105.6451,105.6996,7199.0
2018-06-20 14:00:00,116.37,116.37,116.22,116.29,7676.0,105.6996,105.6996,105.5634,105.627,7676.0
2018-06-20 14:10:00,116.29,116.39,116.22,116.29,10241.0,105.627,105.7178,105.5634,105.627,10241.0
2018-06-20 14:20:00,116.32,116.34,116.2,116.21,7300.0,105.6542,105.6724,105.5452,105.5543,7300.0
2018-06-20 14:30:00,116.25,116.25,116.08,116.08,9243.0,105.5906,105.5906,105.4362,105.4362,9243.0
2018-06-20 14:40:00,116.07,116.09,116.01,116.04,9039.0,105.4271,105.4453,105.3726,105.3999,9039.0
2018-06-20 14:50:00,116.04,116.11,116.01,116.07,11666.0,105.3999,105.4635,105.3726,105.4271,11666.0
2018-06-20 15:00:00,116.06,116.17,116.02,116.11,9151.0,105.4181,105.518,105.3817,105.4635,9151.0
2018-06-20 15:10:00,116.11,116.13,116.04,116.06,10044.0,105.4635,105.4816,105.3999,105.4181,10044.0
2018-06-20 15:20:00,116.05,116.07,116.01,116.06,12660.0,105.409,105.4271,105.3726,105.4181,12660.0
2018-06-20 15:30:00,116.05,116.07,116.02,116.07,15907.0,105.409,105.4271,105.3817,105.4271,15907.0
2018-06-20 15:40:00,116.05,116.07,115.91,115.93,28085.0,105.409,105.4271,105.2818,105.3,28085.0
2018-06-20 15:50:00,115.94,116.04,115.9,115.98,67840.0,105.3091,105.3999,105.2727,105.3454,67840.0
2018-06-21 09:30:00,116.64,116.93,116.02,116.88,60947.0,105.9449,106.2083,105.3817,106.1629,60947.0
2018-06-21 09:40:00,116.76,116.9,116.65,116.7,11007.0,106.0539,106.181,105.954,105.9994,11007.0
2018-06-21 09:50:00,116.64,117.18,116.64,117.03,28133.0,105.9449,106.4354,105.9449,106.2991,28133.0
2018-06-21 10:00:00,117.05,117.17,116.86,117.03,44621.0,106.3173,106.4263,106.1447,106.2991,44621.0
2018-06-21 10:10:00,117.03,117.32,116.86,116.86,31870.0,106.2991,106.5625,106.1447,106.1447,31870.0
2018-06-21 10:20:00,116.89,116.89,116.58,116.69,13921.0,106.1719,106.1719,105.8904,105.9903,13921.0
2018-06-21 10:30:00,116.73,116.8,116.62,116.73,14300.0,106.0266,106.0902,105.9267,106.0266,14300.0
2018-06-21 10:40:00,116.76,117.0,116.7,116.94,14150.0,106.0539,106.2719,105.9994,106.2174,14150.0
2018-06-21 10:50:00,116.87,117.55,116.85,117.2,72515.0,106.1538,106.7714,106.1356,106.4535,72515.0
2018-06-21 11:00:00,117.2,117.2,116.87,116.88,17786.0,106.4535,106.4535,106.1538,106.1629,17786.0
2018-06-21 11:10:00,116.9,117.27,116.83,117.18,13235.0,106.181,106.5171,106.1174,106.4354,13235.0
2018-06-21 11:20:00,117.2,117.37,117.17,117.24,4168.0,106.4535,106.6079,106.4263,106.4899,4168.0
2018-06-21 11:30:00,117.27,117.5,117.27,117.36,4827.0,106.5171,106.726,106.5171,106.5988,4827.0
2018-06-21 11:40:00,117.33,117.43,117.33,117.37,2739.0,106.5716,106.6624,106.5716,106.6079,2739.0
2018-06-21 11:50:00,117.43,117.57,117.42,117.55,7127.0,106.6624,106.7896,106.6533,106.7714,7127.0
2018-06-21 12:00:00,117.47,117.49,117.26,117.26,15869.0,106.6988,106.7169,106.508,106.508,15869.0
2018-06-21 12:10:00,117.29,117.62,117.28,117.45,46999.0,106.5353,106.835,106.5262,106.6806,46999.0
2018-06-21 12:20:00,117.35,117.45,117.33,117.38,4360.0,106.5898,106.6806,106.5716,106.617,4360.0
2018-06-21 12:30:00,117.41,117.49,117.29,117.33,10774.0,106.6443,106.7169,106.5353,106.5716,10774.0
2018-06-21 12:40:00,117.34,117.4,117.29,117.4,4251.0,106.5807,106.6352,106.5353,106.6352,4251.0
2018-06-21 12:50:00,117.4,117.43,117.22,117.26,6384.0,106.6352,106.6624,106.4717,106.508,6384.0
2018-06-21 13:00:00,117.25,117.25,117.13,117.19,4148.0,106.4989,106.4989,106.3899,106.4444,4148.0
2018-06-21 13:10:00,117.26,117.36,117.22,117.32,7569.0,106.508,106.5988,106.4717,106.5625,7569.0
2018-06-21 13:20:00,117.29,117.42,117.22,117.24,3959.0,106.5353,106.6533,106.4717,106.4899,3959.0
2018-06-21 13:30:00,117.26,117.33,117.21,117.24,6154.0,106.508,106.5716,106.4626,106.4899,6154.0
2018-06-21 13:40:00,117.22,117.31,117.21,117.25,5039.0,106.4717,106.5534,106.4626,106.4989,5039.0
2018-06-21 13:50:00,117.22,117.24,117.13,117.18,5012.0,106.4717,106.4899,106.3899,106.4354,5012.0
2018-06-21 14:00:00,117.2,117.38,117.2,117.38,8123.0,106.4535,106.617,106.4535,106.617,8123.0
2018-06-21 14:10:00,117.38,117.42,117.33,117.37,4179.0,106.617,106.6533,106.5716,106.6079,4179.0
2018-06-21 14:20:00,117.4,117.4,117.3,117.3,5203.0,106.6352,106.6352,106.5444,106.5444,5203.0
2018-06-21 14:30:00,117.3,117.41,117.28,117.28,6392.0,106.5444,106.6443,106.5262,106.5262,6392.0
2018-06-21 14:40:00,117.3,117.33,117.21,117.32,5335.0,106.5444,106.5716,106.4626,106.5625,5335.0
2018-06-21 14:50:00,117.3,117.3,117.17,117.17,9065.0,106.5444,106.5444,106.4263,106.4263,9065.0
2018-06-21 15:00:00,117.17,117.17,117.05,117.07,10696.0,106.4263,106.4263,106.3173,106.3354,10696.0
2018-06-21 15:10:00,117.05,117.05,116.97,116.99,8212.0,106.3173,106.3173,106.2446,106.2628,8212.0
2018-06-21 15:20:00,117.0,117.08,116.86,117.07,12436.0,106.2719,106.3445,106.1447,106.3354,12436.0
2018-06-21 15:30:00,117.05,117.07,116.89,116.97,20258.0,106.3173,106.3354,106.1719,106.2446,20258.0
2018-06-21 15:40:00,116.96,117.08,116.88,117.08,15962.0,106.2355,106.3445,106.1629,106.3445,15962.0
2018-06-21 15:50:00,117.06,117.14,117.0,117.04,48477.0,106.3264,106.399,106.2719,106.3082,48477.0
2018-06-22 09:30:00,117.24,117.9,117.11,117.75,33322.0,106.4899,107.0893,106.3718,106.9531,33322.0
2018-06-22 09:40:00,117.65,117.79,117.47,117.78,24474.0,106.8623,106.9894,106.6988,106.9803,24474.0
2018-06-22 09:50:00,117.69,118.21,117.64,118.02,31293.0,106.8986,107.3709,106.8532,107.1983,31293.0
2018-06-22 10:00:00,117.94,118.07,117.7,117.86,17827.0,107.1257,107.2437,106.9077,107.053,17827.0
2018-06-22 10:10:00,117.86,118.24,117.86,117.94,28066.0,107.053,107.3982,107.053,107.1257,28066.0
2018-06-22 10:20:00,117.96,118.1,117.66,117.66,13977.0,107.1438,107.271,106.8713,106.8713,13977.0
2018-06-22 10:30:00,117.64,117.83,117.54,117.73,21336.0,106.8532,107.0258,106.7623,106.9349,21336.0
2018-06-22 10:40:00,117.77,117.94,117.76,117.82,22988.0,106.9713,107.1257,106.9622,107.0167,22988.0
2018-06-22 10:50:00,117.81,118.07,117.79,118.07,34358.0,107.0076,107.2437,106.9894,107.2437,34358.0
2018-06-22 11:00:00,118.06,118.37,118.05,118.06,129099.0,107.2347,107.5162,107.2256,107.2347,129099.0
2018-06-22 11:10:00,118.02,118.02,117.84,117.9,13192.0,107.1983,107.1983,107.0348,107.0893,13192.0
2018-06-22 11:20:00,117.88,117.98,117.8,117.83,28748.0,107.0712,107.162,106.9985,107.0258,28748.0
2018-06-22 11:30:00,117.83,117.83,117.45,117.46,115735.0,107.0258,107.0258,106.6806,106.6897,115735.0
2018-06-22 11:40:00,117.43,117.5,117.12,117.49,9341.0,106.6624,106.726,106.3809,106.7169,9341.0
2018-06-22 11:50:00,117.5,117.77,117.5,117.63,10489.0,106.726,106.9713,106.726,106.8441,10489.0
2018-06-22 12:00:00,117.63,117.76,117.51,117.73,19489.0,106.8441,106.9622,106.7351,106.9349,19489.0
2018-06-22 12:10:00,117.74,117.95,117.74,117.82,6885.0,106.944,107.1347,106.944,107.0167,6885.0
2018-06-22 12:20:00,117.8,117.91,117.79,117.84,9410.0,106.9985,107.0984,106.9894,107.0348,9410.0
2018-06-22 12:30:00,117.83,117.97,117.82,117.95,9022.0,107.0258,107.1529,107.0167,107.1347,9022.0
2018-06-22 12:40:00,117.94,117.97,117.93,117.96,4512.0,107.1257,107.1529,107.1166,107.1438,4512.0
2018-06-22 12:50:00,117.96,117.96,117.89,117.91,11064.0,107.1438,107.1438,107.0803,107.0984,11064.0
2018-06-22 13:00:00,117.92,118.07,117.92,118.07,8195.0,107.1075,107.2437,107.1075,107.2437,8195.0
2018-06-22 13:10:00,118.09,118.12,118.0,118.0,8265.0,107.2619,107.2892,107.1802,107.1802,8265.0
2018-06-22 13:20:00,118.01,118.02,117.9,117.91,2706.0,107.1892,107.1983,107.0893,107.0984,2706.0
2018-06-22 13:30:00,117.91,117.91,117.7,117.89,15933.0,107.0984,107.0984,106.9077,107.0803,15933.0
2018-06-22 13:40:00,117.91,117.96,117.8,117.83,5314.0,107.0984,107.1438,106.9985,107.0258,5314.0
2018-06-22 13:50:00,117.83,117.85,117.77,117.79,3377.0,107.0258,107.0439,106.9713,106.9894,3377.0
2018-06-22 14:00:00,117.79,117.92,117.72,117.78,11695.0,106.9894,107.1075,106.9258,106.9803,11695.0
2018-06-22 14:10:00,117.78,117.82,117.75,117.76,4095.0,106.9803,107.0167,106.9531,106.9622,4095.0
2018-06-22 14:20:00,117.77,117.81,117.63,117.72,8301.0,106.9713,107.0076,106.8441,106.9258,8301.0
2018-06-22 14:30:00,117.71,117.77,117.7,117.74,7806.0,106.9168,106.9713,106.9077,106.944,7806.0
2018-06-22 14:40:00,117.76,117.89,117.75,117.8,49179.0,106.9622,107.0803,106.9531,106.9985,49179.0
2018-06-22 14:50:00,117.83,117.89,117.78,117.85,25396.0,107.0258,107.0803,106.9803,107.0439,25396.0
2018-06-22 15:00:00,117.86,118.01,117.8,118.01,21599.0,107.053,107.1892,106.9985,107.1892,21599.0
2018-06-22 15:10:00,117.98,118.16,117.97,118.14,21131.0,107.162,107.3255,107.1529,107.3073,21131.0
2018-06-22 15:20:00,118.14,118.23,118.1,118.2,27739.0,107.3073,107.3891,107.271,107.3618,27739.0
2018-06-22 15:30:00,118.21,118.23,118.12,118.19,40493.0,107.3709,107.3891,107.2892,107.3527,40493.0
2018-06-22 15:40:00,118.21,118.21,118.01,118.06,56909.0,107.3709,107.3709,107.1892,107.2347,56909.0
2018-06-22 15:50:00,118.06,118.08,117.7,117.74,143132.0,107.2347,107.2528,106.9077,106.944,143132.0
2018-06-25 09:30:00,117.62,117.88,117.35,117.35,17106.0,106.835,107.0712,106.5898,106.5898,17106.0
2018-06-25 09:40:00,117.36,117.42,116.75,117.02,14586.0,106.5988,106.6533,106.0448,106.29,14586.0
2018-06-25 09:50:00,117.0,117.07,116.79,116.82,31532.0,106.2719,106.3354,106.0811,106.1084,31532.0
2018-06-25 10:00:00,116.82,116.93,116.62,116.71,21065.0,106.1084,106.2083,105.9267,106.0084,21065.0
2018-06-25 10:10:00,116.67,116.67,116.44,116.47,17956.0,105.9721,105.9721,105.7632,105.7905,17956.0
2018-06-25 10:20:00,116.47,116.86,116.47,116.86,13627.0,105.7905,106.1447,105.7905,106.1447,13627.0
2018-06-25 10:30:00,116.88,117.25,116.87,117.15,28465.0,106.1629,106.4989,106.1538,106.4081,28465.0
2018-06-25 10:40:00,117.1,117.44,117.09,117.43,14928.0,106.3627,106.6715,106.3536,106.6624,14928.0
2018-06-25 10:50:00,117.43,117.44,116.92,116.99,8226.0,106.6624,106.6715,106.1992,106.2628,8226.0
2018-06-25 11:00:00,117.01,117.04,116.86,116.96,11221.0,106.2809,106.3082,106.1447,106.2355,11221.0
2018-06-25 11:10:00,116.94,117.06,116.91,116.91,6963.0,106.2174,106.3264,106.1901,106.1901,6963.0
2018-06-25 11:20:00,116.92,116.92,116.66,116.67,12095.0,106.1992,106.1992,105.963,105.9721,12095.0
2018-06-25 11:30:00,116.67,116.68,116.54,116.56,6630.0,105.9721,105.9812,105.854,105.8722,6630.0
2018-06-25 11:40:00,116.57,116.85,116.57,116.85,6167.0,105.8813,106.1356,105.8813,106.1356,6167.0
2018-06-25 11:50:00,116.8,116.86,116.7,116.82,4457.0,106.0902,106.1447,105.9994,106.1084,4457.0
2018-06-25 12:00:00,116.83,116.84,116.25,116.25,11833.0,106.1174,106.1265,105.5906,105.5906,11833.0
2018-06-25 12:10:00,116.29,116.4,116.27,116.33,6335.0,105.627,105.7269,105.6088,105.6633,6335.0
2018-06-25 12:20:00,116.31,116.53,116.3,116.48,7159.0,105.6451,105.845,105.636,105.7995,7159.0
2018-06-25 12:30:00,116.44,116.57,116.38,116.43,6278.0,105.7632,105.8813,105.7087,105.7541,6278.0
2018-06-25 12:40:00,116.49,116.55,116.4,116.41,3255.0,105.8086,105.8631,105.7269,105.736,3255.0
2018-06-25 12:50:00,116.4,116.62,116.38,116.61,4744.0,105.7269,105.9267,105.7087,105.9176,4744.0
2018-06-25 13:00:00,116.6,116.61,116.46,116.57,3702.0,105.9085,105.9176,105.7814,105.8813,3702.0
2018-06-25 13:10:00,116.57,116.57,116.44,116.48,5600.0,105.8813,105.8813,105.7632,105.7995,5600.0
2018-06-25 13:20:00,116.44,116.67,116.44,116.61,9797.0,105.7632,105.9721,105.7632,105.9176,9797.0
2018-06-25 13:30:00,116.6,116.64,116.49,116.56,35170.0,105.9085,105.9449,105.8086,105.8722,35170.0
2018-06-25 13:40:00,116.55,116.75,116.54,116.73,9084.0,105.8631,106.0448,105.854,106.0266,9084.0
2018-06-25 13:50:00,116.71,116.74,116.51,116.51,8604.0,106.0084,106.0357,105.8268,105.8268,8604.0
2018-06-25 14:00:00,116.5,116.62,116.38,116.44,61554.0,105.8177,105.9267,105.7087,105.7632,61554.0
2018-06-25 14:10:00,116.46,116.52,116.34,116.34,17430.0,105.7814,105.8359,105.6724,105.6724,17430.0
2018-06-25 14:20:00,116.32,116.32,116.19,116.25,9658.0,105.6542,105.6542,105.5361,105.5906,9658.0
2018-06-25 14:30:00,116.25,116.25,115.91,115.91,10020.0,105.5906,105.5906,105.2818,105.2818,10020.0
2018-06-25 14:40:00,115.91,115.91,115.75,115.75,8159.0,105.2818,105.2818,105.1365,105.1365,8159.0
2018-06-25 14:50:00,115.73,115.76,115.54,115.68,11142.0,105.1183,105.1456,104.9457,105.0729,11142.0
2018-06-25 15:00:00,115.69,115.8,115.65,115.65,9481.0,105.082,105.1819,105.0456,105.0456,9481.0
2018-06-25 15:10:00,115.65,115.71,115.51,115.63,70755.0,105.0456,105.1001,104.9185,105.0275,70755.0
2018-06-25 15:20:00,115.64,115.7,115.52,115.53,17192.0,105.0366,105.0911,104.9276,104.9366,17192.0
2018-06-25 15:30:00,115.52,116.14,115.41,116.12,24492.0,104.9276,105.4907,104.8277,105.4725,24492.0
2018-06-25 15:40:00,116.1,116.2,115.95,115.98,24673.0,105.4544,105.5452,105.3181,105.3454,24673.0
2018-06-25 15:50:00,115.97,116.2,115.97,116.07,86985.0,105.3363,105.5452,105.3363,105.4271,86985.0
2018-06-26 09:30:00,115.98,116.25,115.81,116.12,15262.0,105.3454,105.5906,105.191,105.4725,15262.0
2018-06-26 09:40:00,116.12,116.4,116.11,116.36,22149.0,105.4725,105.7269,105.4635,105.6905,22149.0
2018-06-26 09:50:00,116.34,116.34,115.9,116.16,15854.0,105.6724,105.6724,105.2727,105.5089,15854.0
2018-06-26 10:00:00,116.19,116.34,116.18,116.18,14603.0,105.5361,105.6724,105.527,105.527,14603.0
2018-06-26 10:10:00,116.22,116.36,116.18,116.18,5130.0,105.5634,105.6905,105.527,105.527,5130.0
2018-06-26 10:20:00,116.2,116.25,116.01,116.04,6492.0,105.5452,105.5906,105.3726,105.3999,6492.0
2018-06-26 10:30:00,116.07,116.34,115.99,116.08,15796.0,105.4271,105.6724,105.3545,105.4362,15796.0
2018-06-26 10:40:00,116.08,116.16,115.9,116.02,9790.0,105.4362,105.5089,105.2727,105.3817,9790.0
2018-06-26 10:50:00,116.03,116.1,115.95,116.02,10714.0,105.3908,105.4544,105.3181,105.3817,10714.0
2018-06-26 11:00:00,116.01,116.09,115.93,116.07,9564.0,105.3726,105.4453,105.3,105.4271,9564.0
2018-06-26 11:10:00,116.1,116.17,115.83,115.83,13708.0,105.4544,105.518,105.2091,105.2091,13708.0
2018-06-26 11:20:00,115.84,115.9,115.66,115.66,8307.0,105.2182,105.2727,105.0547,105.0547,8307.0
2018-06-26 11:30:00,115.68,115.85,115.62,115.82,13535.0,105.0729,105.2273,105.0184,105.2001,13535.0
2018-06-26 11:40:00,115.82,115.89,115.8,115.87,8833.0,105.2001,105.2636,105.1819,105.2455,8833.0
2018-06-26 11:50:00,115.87,116.19,115.8,116.19,8775.0,105.2455,105.5361,105.1819,105.5361,8775.0
2018-06-26 12:00:00,116.2,116.26,115.84,115.85,32033.0,105.5452,105.5997,105.2182,105.2273,32033.0
2018-06-26 12:10:00,115.87,116.0,115.86,115.91,7756.0,105.2455,105.3636,105.2364,105.2818,7756.0
2018-06-26 12:20:00,115.96,116.06,115.68,115.75,23339.0,105.3272,105.4181,105.0729,105.1365,23339.0
2018-06-26 12:30:00,115.77,115.85,115.67,115.85,9374.0,105.1546,105.2273,105.0638,105.2273,9374.0
2018-06-26 12:40:00,115.88,116.01,115.86,115.89,9171.0,105.2546,105.3726,105.2364,105.2636,9171.0
2018-06-26 12:50:00,115.91,116.01,115.89,115.91,8651.0,105.2818,105.3726,105.2636,105.2818,8651.0
2018-06-26 13:00:00,115.91,115.98,115.86,115.93,7671.0,105.2818,105.3454,105.2364,105.3,7671.0
2018-06-26 13:10:00,115.93,116.02,115.93,116.0,5179.0,105.3,105.3817,105.3,105.3636,5179.0
2018-06-26 13:20:00,116.01,116.09,115.86,115.92,17853.0,105.3726,105.4453,105.2364,105.2909,17853.0
2018-06-26 13:30:00,115.92,115.92,115.88,115.92,11100.0,105.2909,105.2909,105.2546,105.2909,11100.0
2018-06-26 13:40:00,115.91,115.91,115.84,115.88,7957.0,105.2818,105.2818,105.2182,105.2546,7957.0
2018-06-26 13:50:00,115.9,115.9,115.73,115.75,16809.0,105.2727,105.2727,105.1183,105.1365,16809.0
2018-06-26 14:00:00,115.76,115.85,115.76,115.79,10647.0,105.1456,105.2273,105.1456,105.1728,10647.0
2018-06-26 14:10:00,115.79,115.8,115.68,115.7,63602.0,105.1728,105.1819,105.0729,105.0911,63602.0
2018-06-26 14:20:00,115.71,115.71,115.52,115.56,28841.0,105.1001,105.1001,104.9276,104.9639,28841.0
2018-06-26 14:30:00,115.54,115.81,115.49,115.76,72452.0,104.9457,105.191,104.9003,105.1456,72452.0
2018-06-26 14:40:00,115.76,116.03,115.75,115.93,19616.0,105.1456,105.3908,105.1365,105.3,19616.0
2018-06-26 14:50:00,115.93,116.0,115.78,115.91,20785.0,105.3,105.3636,105.1637,105.2818,20785.0
2018-06-26 15:00:00,115.87,115.92,115.8,115.82,18093.0,105.2455,105.2909,105.1819,105.2001,18093.0
2018-06-26 15:10:00,115.84,115.92,115.74,115.75,26606.0,105.2182,105.2909,105.1274,105.1365,26606.0
2018-06-26 15:20:00,115.75,115.76,115.62,115.67,32201.0,105.1365,105.1456,105.0184,105.0638,32201.0
2018-06-26 15:30:00,115.67,115.96,115.63,115.96,33390.0,105.0638,105.3272,105.0275,105.3272,33390.0
2018-06-26 15:40:00,115.96,115.97,115.52,115.52,63700.0,105.3272,105.3363,104.9276,104.9276,63700.0
2018-06-26 15:50:00,115.52,115.56,115.44,115.48,107377.0,104.9276,104.9639,104.8549,104.8912,107377.0
2018-06-27 09:30:00,115.78,116.03,115.5,115.76,8954.0,105.1637,105.3908,104.9094,105.1456,8954.0
2018-06-27 09:40:00,115.77,115.85,115.35,115.35,25404.0,105.1546,105.2273,104.7732,104.7732,25404.0
2018-06-27 09:50:00,115.41,115.43,115.34,115.37,16173.0,104.8277,104.8458,104.7641,104.7913,16173.0
2018-06-27 10:00:00,115.37,115.51,115.23,115.4,11750.0,104.7913,104.9185,104.6642,104.8186,11750.0
2018-06-27 10:10:00,115.4,115.44,115.29,115.32,20376.0,104.8186,104.8549,104.7187,104.7459,20376.0
2018-06-27 10:20:00,115.35,115.73,115.34,115.73,22953.0,104.7732,105.1183,104.7641,105.1183,22953.0
2018-06-27 10:30:00,115.69,115.94,115.68,115.92,47107.0,105.082,105.3091,105.0729,105.2909,47107.0
2018-06-27 10:40:00,115.94,115.97,115.7,115.73,6445.0,105.3091,105.3363,105.0911,105.1183,6445.0
2018-06-27 10:50:00,115.7,115.85,115.6,115.77,27284.0,105.0911,105.2273,105.0002,105.1546,27284.0
2018-06-27 11:00:00,115.74,115.85,115.44,115.75,26229.0,105.1274,105.2273,104.8549,105.1365,26229.0
2018-06-27 11:10:00,115.74,115.85,115.7,115.81,9518.0,105.1274,105.2273,105.0911,105.191,9518.0
2018-06-27 11:20:00,115.8,115.8,115.4,115.49,9656.0,105.1819,105.1819,104.8186,104.9003,9656.0
2018-06-27 11:30:00,115.46,115.7,115.45,115.61,12549.0,104.8731,105.0911,104.864,105.0093,12549.0
2018-06-27 11:40:00,115.55,115.84,115.51,115.8,7355.0,104.9548,105.2182,104.9185,105.1819,7355.0
2018-06-27 11:50:00,115.8,115.82,115.72,115.82,8801.0,105.1819,105.2001,105.1092,105.2001,8801.0
2018-06-27 12:00:00,115.81,115.91,115.75,115.79,17451.0,105.191,105.2818,105.1365,105.1728,17451.0
2018-06-27 12:10:00,115.83,115.96,115.8,115.93,6781.0,105.2091,105.3272,105.1819,105.3,6781.0
2018-06-27 12:20:00,115.92,115.92,115.76,115.76,5425.0,105.2909,105.2909,105.1456,105.1456,5425.0
2018-06-27 12:30:00,115.73,115.75,115.58,115.62,6624.0,105.1183,105.1365,104.9821,105.0184,6624.0
2018-06-27 12:40:00,115.63,115.63,115.45,115.55,3334.0,105.0275,105.0275,104.864,104.9548,3334.0
2018-06-27 12:50:00,115.56,115.63,115.46,115.48,23295.0,104.9639,105.0275,104.8731,104.8912,23295.0
2018-06-27 13:00:00,115.51,115.7,115.41,115.46,25128.0,104.9185,105.0911,104.8277,104.8731,25128.0
2018-06-27 13:10:00,115.46,115.47,115.05,115.06,9661.0,104.8731,104.8821,104.5007,104.5097,9661.0
2018-06-27 13:20:00,115.11,115.16,115.08,115.15,3507.0,104.5552,104.6006,104.5279,104.5915,3507.0
2018-06-27 13:30:00,115.16,115.2,115.07,115.09,7441.0,104.6006,104.6369,104.5188,104.537,7441.0
2018-06-27 13:40:00,115.09,115.28,115.08,115.09,22945.0,104.537,104.7096,104.5279,104.537,22945.0
2018-06-27 13:50:00,115.08,115.16,114.93,115.16,61424.0,104.5279,104.6006,104.3917,104.6006,61424.0
2018-06-27 14:00:00,115.15,115.54,115.15,115.29,31043.0,104.5915,104.9457,104.5915,104.7187,31043.0
2018-06-27 14:10:00,115.29,115.57,115.25,115.57,32552.0,104.7187,104.973,104.6823,104.973,32552.0
2018-06-27 14:20:00,115.5,115.63,115.46,115.46,11275.0,104.9094,105.0275,104.8731,104.8731,11275.0
2018-06-27 14:30:00,115.39,115.64,115.32,115.64,30711.0,104.8095,105.0366,104.7459,105.0366,30711.0
2018-06-27 14:40:00,115.67,115.71,115.55,115.7,7076.0,105.0638,105.1001,104.9548,105.0911,7076.0
2018-06-27 14:50:00,115.57,115.57,115.29,115.35,18027.0,104.973,104.973,104.7187,104.7732,18027.0
2018-06-27 15:00:00,115.32,115.35,115.1,115.19,23087.0,104.7459,104.7732,104.5461,104.6278,23087.0
2018-06-27 15:10:00,115.17,115.3,115.08,115.27,15833.0,104.6097,104.7277,104.5279,104.7005,15833.0
2018-06-27 15:20:00,115.26,115.64,115.26,115.54,30560.0,104.6914,105.0366,104.6914,104.9457,30560.0
2018-06-27 15:30:00,115.59,115.67,115.46,115.59,15155.0,104.9911,105.0638,104.8731,104.9911,15155.0
2018-06-27 15:40:00,115.6,115.76,115.59,115.62,33660.0,105.0002,105.1456,104.9911,105.0184,33660.0
2018-06-27 15:50:00,115.6,115.7,115.39,115.4,110667.0,105.0002,105.0911,104.8095,104.8186,110667.0
2018-06-28 09:30:00,115.0,116.1,114.86,115.96,28146.0,104.4552,105.4544,104.3281,105.3272,28146.0
2018-06-28 09:40:00,115.98,115.98,115.37,115.46,16097.0,105.3454,105.3454,104.7913,104.8731,16097.0
2018-06-28 09:50:00,115.49,116.09,115.37,115.82,15583.0,104.9003,105.4453,104.7913,105.2001,15583.0
2018-06-28 10:00:00,115.72,115.81,115.36,115.66,20935.0,105.1092,105.191,104.7822,105.0547,20935.0
2018-06-28 10:10:00,115.67,115.71,115.31,115.42,13100.0,105.0638,105.1001,104.7368,104.8367,13100.0
2018-06-28 10:20:00,115.25,115.75,115.25,115.41,14030.0,104.6823,105.1365,104.6823,104.8277,14030.0
2018-06-28 10:30:00,115.46,115.46,115.22,115.36,14614.0,104.8731,104.8731,104.6551,104.7822,14614.0
2018-06-28 10:40:00,115.31,115.46,115.17,115.45,9801.0,104.7368,104.8731,104.6097,104.864,9801.0
2018-06-28 10:50:00,115.39,115.6,115.31,115.59,18572.0,104.8095,105.0002,104.7368,104.9911,18572.0
2018-06-28 11:00:00,115.59,115.68,115.54,115.68,14052.0,104.9911,105.0729,104.9457,105.0729,14052.0
2018-06-28 11:10:00,115.78,115.78,115.58,115.71,20111.0,105.1637,105.1637,104.9821,105.1001,20111.0
2018-06-28 11:20:00,115.76,115.91,115.66,115.88,10885.0,105.1456,105.2818,105.0547,105.2546,10885.0
2018-06-28 11:30:00,115.89,115.95,115.87,115.95,11495.0,105.2636,105.3181,105.2455,105.3181,11495.0
2018-06-28 11:40:00,115.97,115.97,115.66,115.7,6694.0,105.3363,105.3363,105.0547,105.0911,6694.0
2018-06-28 11:50:00,115.7,115.87,115.65,115.73,10616.0,105.0911,105.2455,105.0456,105.1183,10616.0
2018-06-28 12:00:00,115.77,115.95,115.73,115.75,9416.0,105.1546,105.3181,105.1183,105.1365,9416.0
2018-06-28 12:10:00,115.71,115.76,115.67,115.73,6201.0,105.1001,105.1456,105.0638,105.1183,6201.0
2018-06-28 12:20:00,115.73,115.92,115.71,115.91,25530.0,105.1183,105.2909,105.1001,105.2818,25530.0
2018-06-28 12:30:00,115.86,115.96,115.81,115.9,24496.0,105.2364,105.3272,105.191,105.2727,24496.0
2018-06-28 12:40:00,115.9,115.96,115.82,115.93,23301.0,105.2727,105.3272,105.2001,105.3,23301.0
2018-06-28 12:50:00,115.94,116.24,115.94,116.21,14214.0,105.3091,105.5815,105.3091,105.5543,14214.0
2018-06-28 13:00:00,116.22,116.49,116.17,116.45,15625.0,105.5634,105.8086,105.518,105.7723,15625.0
2018-06-28 13:10:00,116.45,116.58,116.42,116.45,6713.0,105.7723,105.8904,105.745,105.7723,6713.0
2018-06-28 13:20:00,116.49,116.66,116.48,116.63,12825.0,105.8086,105.963,105.7995,105.9358,12825.0
2018-06-28 13:30:00,116.65,116.72,116.54,116.54,10927.0,105.954,106.0175,105.854,105.854,10927.0
2018-06-28 13:40:00,116.56,116.75,116.53,116.62,13213.0,105.8722,106.0448,105.845,105.9267,13213.0
2018-06-28 13:50:00,116.59,116.68,116.51,116.51,6562.0,105.8995,105.9812,105.8268,105.8268,6562.0
2018-06-28 14:00:00,116.54,116.67,116.54,116.65,11698.0,105.854,105.9721,105.854,105.954,11698.0
2018-06-28 14:10:00,116.65,116.65,116.53,116.58,5675.0,105.954,105.954,105.845,105.8904,5675.0
2018-06-28 14:20:00,116.6,116.75,116.6,116.74,9602.0,105.9085,106.0448,105.9085,106.0357,9602.0
2018-06-28 14:30:00,116.74,116.81,116.72,116.74,10853.0,106.0357,106.0993,106.0175,106.0357,10853.0
2018-06-28 14:40:00,116.76,116.84,116.73,116.83,9406.0,106.0539,106.1265,106.0266,106.1174,9406.0
2018-06-28 14:50:00,116.84,116.97,116.8,116.97,11797.0,106.1265,106.2446,106.0902,106.2446,11797.0
2018-06-28 15:00:00,116.96,116.97,116.81,116.88,16063.0,106.2355,106.2446,106.0993,106.1629,16063.0
2018-06-28 15:10:00,116.9,117.28,116.9,117.28,12822.0,106.181,106.5262,106.181,106.5262,12822.0
2018-06-28 15:20:00,117.28,117.36,117.14,117.15,14126.0,106.5262,106.5988,106.399,106.4081,14126.0
2018-06-28 15:30:00,117.14,117.15,117.03,117.08,27366.0,106.399,106.4081,106.2991,106.3445,27366.0
2018-06-28 15:40:00,117.08,117.35,117.07,117.3,42720.0,106.3445,106.5898,106.3354,106.5444,42720.0
2018-06-28 15:50:00,117.29,117.3,117.04,117.11,80000.0,106.5353,106.5444,106.3082,106.3718,80000.0
2018-06-29 09:30:00,117.45,117.45,116.74,116.97,16874.0,106.6806,106.6806,106.0357,106.2446,16874.0
2018-06-29 09:40:00,117.0,117.43,117.0,117.21,5614.0,106.2719,106.6624,106.2719,106.4626,5614.0
2018-06-29 09:50:00,117.26,117.63,117.24,117.6,10070.0,106.508,106.8441,106.4899,106.8168,10070.0
2018-06-29 10:00:00,117.64,117.77,117.47,117.6,12154.0,106.8532,106.9713,106.6988,106.8168,12154.0
2018-06-29 10:10:00,117.62,117.65,117.36,117.53,19750.0,106.835,106.8623,106.5988,106.7533,19750.0
2018-06-29 10:20:00,117.48,117.52,117.3,117.34,25203.0,106.7078,106.7442,106.5444,106.5807,25203.0
2018-06-29 10:30:00,117.35,117.76,117.34,117.61,19679.0,106.5898,106.9622,106.5807,106.8259,19679.0
2018-06-29 10:40:00,117.61,117.68,117.53,117.58,7989.0,106.8259,106.8895,106.7533,106.7987,7989.0
2018-06-29 10:50:00,117.55,117.85,117.55,117.7,9609.0,106.7714,107.0439,106.7714,106.9077,9609.0
2018-06-29 11:00:00,117.72,117.72,117.55,117.7,13364.0,106.9258,106.9258,106.7714,106.9077,13364.0
2018-06-29 11:10:00,117.71,117.71,117.47,117.55,11043.0,106.9168,106.9168,106.6988,106.7714,11043.0
2018-06-29 11:20:00,117.56,117.56,117.37,117.38,8080.0,106.7805,106.7805,106.6079,106.617,8080.0
2018-06-29 11:30:00,117.33,117.46,117.24,117.25,9912.0,106.5716,106.6897,106.4899,106.4989,9912.0
2018-06-29 11:40:00,117.29,117.49,117.29,117.49,9027.0,106.5353,106.7169,106.5353,106.7169,9027.0
2018-06-29 11:50:00,117.42,117.42,117.21,117.26,8029.0,106.6533,106.6533,106.4626,106.508,8029.0
2018-06-29 12:00:00,117.27,117.5,117.26,117.5,9822.0,106.5171,106.726,106.508,106.726,9822.0
2018-06-29 12:10:00,117.5,117.64,117.48,117.55,34238.0,106.726,106.8532,106.7078,106.7714,34238.0
2018-06-29 12:20:00,117.5,117.56,117.46,117.48,7747.0,106.726,106.7805,106.6897,106.7078,7747.0
2018-06-29 12:30:00,117.49,117.49,117.03,117.13,165633.0,106.7169,106.7169,106.2991,106.3899,165633.0
2018-06-29 12:40:00,117.13,117.17,117.02,117.02,15637.0,106.3899,106.4263,106.29,106.29,15637.0
2018-06-29 12:50:00,117.01,117.01,116.81,116.82,14895.0,106.2809,106.2809,106.0993,106.1084,14895.0
2018-06-29 13:00:00,116.83,117.12,116.62,117.09,15951.0,106.1174,106.3809,105.9267,106.3536,15951.0
2018-06-29 13:10:00,117.11,117.16,116.99,117.04,5338.0,106.3718,106.4172,106.2628,106.3082,5338.0
2018-06-29 13:20:00,117.02,117.04,116.97,116.99,7872.0,106.29,106.3082,106.2446,106.2628,7872.0
2018-06-29 13:30:00,116.95,117.12,116.82,117.06,14354.0,106.2264,106.3809,106.1084,106.3264,14354.0
2018-06-29 13:40:00,117.04,117.11,117.0,117.11,7707.0,106.3082,106.3718,106.2719,106.3718,7707.0
2018-06-29 13:50:00,117.12,117.12,117.03,117.03,4300.0,106.3809,106.3809,106.2991,106.2991,4300.0
2018-06-29 14:00:00,117.04,117.07,116.96,117.01,11123.0,106.3082,106.3354,106.2355,106.2809,11123.0
2018-06-29 14:10:00,117.02,117.03,116.87,116.87,4065.0,106.29,106.2991,106.1538,106.1538,4065.0
2018-06-29 14:20:00,116.87,116.97,116.77,116.96,13244.0,106.1538,106.2446,106.0629,106.2355,13244.0
2018-06-29 14:30:00,116.96,116.97,116.88,116.92,9049.0,106.2355,106.2446,106.1629,106.1992,9049.0
2018-06-29 14:40:00,116.94,117.07,116.86,117.02,14244.0,106.2174,106.3354,106.1447,106.29,14244.0
2018-06-29 14:50:00,117.01,117.01,116.94,116.95,13314.0,106.2809,106.2809,106.2174,106.2264,13314.0
2018-06-29 15:00:00,116.96,117.05,116.9,116.9,29937.0,106.2355,106.3173,106.181,106.181,29937.0
2018-06-29 15:10:00,116.91,117.01,116.85,116.94,46877.0,106.1901,106.2809,106.1356,106.2174,46877.0
2018-06-29 15:20:00,116.96,117.13,116.9,116.95,53391.0,106.2355,106.3899,106.181,106.2264,53391.0
2018-06-29 15:30:00,116.96,117.04,116.57,116.71,73473.0,106.2355,106.3082,105.8813,106.0084,73473.0
2018-06-29 15:40:00,116.71,116.83,116.65,116.72,27163.0,106.0084,106.1174,105.954,106.0175,27163.0
2018-06-29 15:50:00,116.69,116.7,116.28,116.38,118671.0,105.9903,105.9994,105.6179,105.7087,118671.0
2018-07-02 09:30:00,115.87,115.87,115.05,115.61,26125.0,105.2455,105.2455,104.5007,105.0093,26125.0
2018-07-02 09:40:00,115.74,116.19,115.63,115.72,29289.0,105.1274,105.5361,105.0275,105.1092,29289.0
2018-07-02 09:50:00,115.66,115.72,115.28,115.68,18230.0,105.0547,105.1092,104.7096,105.0729,18230.0
2018-07-02 10:00:00,115.68,116.0,115.38,115.55,80775.0,105.0729,105.3636,104.8004,104.9548,80775.0
2018-07-02 10:10:00,115.6,115.61,115.1,115.16,13091.0,105.0002,105.0093,104.5461,104.6006,13091.0
2018-07-02 10:20:00,115.18,115.41,115.05,115.29,15503.0,104.6187,104.8277,104.5007,104.7187,15503.0
2018-07-02 10:30:00,115.34,115.44,115.16,115.44,17637.0,104.7641,104.8549,104.6006,104.8549,17637.0
2018-07-02 10:40:00,115.44,115.46,115.27,115.3,12134.0,104.8549,104.8731,104.7005,104.7277,12134.0
2018-07-02 10:50:00,115.27,115.3,115.16,115.17,20860.0,104.7005,104.7277,104.6006,104.6097,20860.0
2018-07-02 11:00:00,115.17,115.4,115.16,115.33,15219.0,104.6097,104.8186,104.6006,104.755,15219.0
2018-07-02 11:10:00,115.34,115.35,115.11,115.16,12852.0,104.7641,104.7732,104.5552,104.6006,12852.0
2018-07-02 11:20:00,115.16,115.2,115.05,115.14,13791.0,104.6006,104.6369,104.5007,104.5824,13791.0
2018-07-02 11:30:00,115.17,115.21,115.08,115.08,9755.0,104.6097,104.646,104.5279,104.5279,9755.0
2018-07-02 11:40:00,115.08,115.18,115.02,115.02,28247.0,104.5279,104.6187,104.4734,104.4734,28247.0
2018-07-02 11:50:00,115.02,115.3,114.95,115.23,19034.0,104.4734,104.7277,104.4098,104.6642,19034.0
2018-07-02 12:00:00,115.24,115.34,115.21,115.26,6432.0,104.6732,104.7641,104.646,104.6914,6432.0
2018-07-02 12:10:00,115.24,115.32,115.17,115.3,4900.0,104.6732,104.7459,104.6097,104.7277,4900.0
2018-07-02 12:20:00,115.32,115.34,115.22,115.33,7144.0,104.7459,104.7641,104.6551,104.755,7144.0
2018-07-02 12:30:00,115.3,115.52,115.26,115.5,9941.0,104.7277,104.9276,104.6914,104.9094,9941.0
2018-07-02 12:40:00,115.48,115.7,115.48,115.7,5933.0,104.8912,105.0911,104.8912,105.0911,5933.0
2018-07-02 12:50:00,115.67,115.67,115.55,115.55,5888.0,105.0638,105.0638,104.9548,104.9548,5888.0
2018-07-02 13:00:00,115.6,115.69,115.58,115.69,6985.0,105.0002,105.082,104.9821,105.082,6985.0
2018-07-02 13:10:00,115.66,115.83,115.59,115.83,8768.0,105.0547,105.2091,104.9911,105.2091,8768.0
2018-07-02 13:20:00,115.8,115.89,115.68,115.68,10681.0,105.1819,105.2636,105.0729,105.0729,10681.0
2018-07-02 13:30:00,115.69,115.84,115.63,115.81,10418.0,105.082,105.2182,105.0275,105.191,10418.0
2018-07-02 13:40:00,115.81,116.01,115.8,115.98,7776.0,105.191,105.3726,105.1819,105.3454,7776.0
2018-07-02 13:50:00,116.0,116.14,116.0,116.04,9268.0,105.3636,105.4907,105.3636,105.3999,9268.0
2018-07-02 14:00:00,116.02,116.29,116.02,116.24,9992.0,105.3817,105.627,105.3817,105.5815,9992.0
2018-07-02 14:10:00,116.22,116.38,116.15,116.36,9496.0,105.5634,105.7087,105.4998,105.6905,9496.0
2018-07-02 14:20:00,116.37,116.37,116.23,116.31,6314.0,105.6996,105.6996,105.5725,105.6451,6314.0
2018-07-02 14:30:00,116.31,116.38,116.29,116.38,10006.0,105.6451,105.7087,105.627,105.7087,10006.0
2018-07-02 14:40:00,116.35,116.37,116.23,116.25,7501.0,105.6815,105.6996,105.5725,105.5906,7501.0
2018-07-02 14:50:00,116.24,116.24,116.15,116.18,5786.0,105.5815,105.5815,105.4998,105.527,5786.0
2018-07-02 15:00:00,116.21,116.28,116.2,116.23,7566.0,105.5543,105.6179,105.5452,105.5725,7566.0
2018-07-02 15:10:00,116.23,116.35,116.19,116.25,11316.0,105.5725,105.6815,105.5361,105.5906,11316.0
2018-07-02 15:20:00,116.24,116.44,116.24,116.43,10913.0,105.5815,105.7632,105.5815,105.7541,10913.0
2018-07-02 15:30:00,116.44,116.44,116.22,116.37,22379.0,105.7632,105.7632,105.5634,105.6996,22379.0
2018-07-02 15:40:00,116.38,116.41,116.24,116.41,22006.0,105.7087,105.736,105.5815,105.736,22006.0
2018-07-02 15:50:00,116.42,116.55,116.38,116.48,69974.0,105.745,105.8631,105.7087,105.7995,69974.0
2018-07-03 09:30:00,116.97,117.28,116.76,116.92,18103.0,106.2446,106.5262,106.0539,106.1992,18103.0
2018-07-03 09:40:00,117.01,117.49,116.94,117.43,14760.0,106.2809,106.7169,106.2174,106.6624,14760.0
2018-07-03 09:50:00,117.4,117.43,117.06,117.43,8343.0,106.6352,106.6624,106.3264,106.6624,8343.0
2018-07-03 10:00:00,117.39,117.68,117.39,117.4,12169.0,106.6261,106.8895,106.6261,106.6352,12169.0
2018-07-03 10:10:00,117.45,117.6,117.45,117.46,6498.0,106.6806,106.8168,106.6806,106.6897,6498.0
2018-07-03 10:20:00,117.41,117.41,117.14,117.39,11157.0,106.6443,106.6443,106.399,106.6261,11157.0
2018-07-03 10:30:00,117.39,117.44,117.18,117.21,6225.0,106.6261,106.6715,106.4354,106.4626,6225.0
2018-07-03 10:40:00,117.2,117.39,117.19,117.23,7726.0,106.4535,106.6261,106.4444,106.4808,7726.0
2018-07-03 10:50:00,117.2,117.36,117.04,117.14,21796.0,106.4535,106.5988,106.3082,106.399,21796.0
2018-07-03 11:00:00,117.13,117.17,117.0,117.0,6402.0,106.3899,106.4263,106.2719,106.2719,6402.0
2018-07-03 11:10:00,117.02,117.27,116.93,117.21,12112.0,106.29,106.5171,106.2083,106.4626,12112.0
2018-07-03 11:20:00,117.22,117.31,117.07,117.21,22074.0,106.4717,106.5534,106.3354,106.4626,22074.0
2018-07-03 11:30:00,117.19,117.4,117.13,117.14,24574.0,106.4444,106.6352,106.3899,106.399,24574.0
2018-07-03 11:40:00,117.17,117.36,117.16,117.25,11837.0,106.4263,106.5988,106.4172,106.4989,11837.0
2018-07-03 11:50:00,117.23,117.23,116.92,116.92,16653.0,106.4808,106.4808,106.1992,106.1992,16653.0
2018-07-03 12:00:00,116.95,117.05,116.64,116.8,16362.0,106.2264,106.3173,105.9449,106.0902,16362.0
2018-07-03 12:10:00,116.8,116.81,116.53,116.57,14433.0,106.0902,106.0993,105.845,105.8813,14433.0
2018-07-03 12:20:00,116.56,116.66,116.46,116.54,19546.0,105.8722,105.963,105.7814,105.854,19546.0
2018-07-03 12:30:00,116.51,116.61,116.42,116.42,19361.0,105.8268,105.9176,105.745,105.745,19361.0
2018-07-03 12:40:00,116.4,116.43,115.97,116.03,35297.0,105.7269,105.7541,105.3363,105.3908,35297.0
2018-07-03 12:50:00,116.05,116.13,115.75,115.93,95198.0,105.409,105.4816,105.1365,105.3,95198.0
2018-07-05 09:30:00,116.5,116.59,116.08,116.37,18765.0,105.8177,105.8995,105.4362,105.6996,18765.0
2018-07-05 09:40:00,116.4,116.6,116.4,116.49,8574.0,105.7269,105.9085,105.7269,105.8086,8574.0
2018-07-05 09:50:00,116.64,116.74,116.4,116.51,11368.0,105.9449,106.0357,105.7269,105.8268,11368.0
2018-07-05 10:00:00,116.46,116.61,116.38,116.44,12252.0,105.7814,105.9176,105.7087,105.7632,12252.0
2018-07-05 10:10:00,116.38,116.54,116.38,116.44,14866.0,105.7087,105.854,105.7087,105.7632,14866.0
2018-07-05 10:20:00,116.47,116.57,116.26,116.36,9062.0,105.7905,105.8813,105.5997,105.6905,9062.0
2018-07-05 10:30:00,116.34,116.35,116.09,116.09,12069.0,105.6724,105.6815,105.4453,105.4453,12069.0
2018-07-05 10:40:00,116.04,116.27,115.95,116.27,17817.0,105.3999,105.6088,105.3181,105.6088,17817.0
2018-07-05 10:50:00,116.24,116.24,115.92,116.08,13842.0,105.5815,105.5815,105.2909,105.4362,13842.0
2018-07-05 11:00:00,116.07,116.28,116.01,116.18,16424.0,105.4271,105.6179,105.3726,105.527,16424.0
2018-07-05 11:10:00,116.18,116.22,116.03,116.17,14977.0,105.527,105.5634,105.3908,105.518,14977.0
2018-07-05 11:20:00,116.2,116.25,116.14,116.23,11031.0,105.5452,105.5906,105.4907,105.5725,11031.0
2018-07-05 11:30:00,116.21,116.24,116.15,116.17,10262.0,105.5543,105.5815,105.4998,105.518,10262.0
2018-07-05 11:40:00,116.16,116.21,115.94,116.1,24253.0,105.5089,105.5543,105.3091,105.4544,24253.0
2018-07-05 11:50:00,116.08,116.18,116.08,116.13,6815.0,105.4362,105.527,105.4362,105.4816,6815.0
2018-07-05 12:00:00,116.1,116.46,116.1,116.41,16423.0,105.4544,105.7814,105.4544,105.736,16423.0
2018-07-05 12:10:00,116.41,116.52,116.22,116.52,22957.0,105.736,105.8359,105.5634,105.8359,22957.0
2018-07-05 12:20:00,116.49,116.52,116.36,116.49,8936.0,105.8086,105.8359,105.6905,105.8086,8936.0
2018-07-05 12:30:00,116.49,116.52,116.38,116.43,10493.0,105.8086,105.8359,105.7087,105.7541,10493.0
2018-07-05 12:40:00,116.45,116.48,116.33,116.33,5112.0,105.7723,105.7995,105.6633,105.6633,5112.0
2018-07-05 12:50:00,116.33,116.46,116.25,116.42,10466.0,105.6633,105.7814,105.5906,105.745,10466.0
2018-07-05 13:00:00,116.43,116.58,116.43,116.55,5949.0,105.7541,105.8904,105.7541,105.8631,5949.0
2018-07-05 13:10:00,116.53,116.66,116.52,116.66,8285.0,105.845,105.963,105.8359,105.963,8285.0
2018-07-05 13:20:00,116.66,116.79,116.65,116.78,8371.0,105.963,106.0811,105.954,106.072,8371.0
2018-07-05 13:30:00,116.79,116.8,116.68,116.68,6704.0,106.0811,106.0902,105.9812,105.9812,6704.0
2018-07-05 13:40:00,116.68,116.74,116.66,116.72,6976.0,105.9812,106.0357,105.963,106.0175,6976.0
2018-07-05 13:50:00,116.7,116.77,116.56,116.77,12725.0,105.9994,106.0629,105.8722,106.0629,12725.0
2018-07-05 14:00:00,116.81,116.98,116.74,116.79,12896.0,106.0993,106.2537,106.0357,106.0811,12896.0
2018-07-05 14:10:00,116.76,117.25,116.57,117.19,37500.0,106.0539,106.4989,105.8813,106.4444,37500.0
2018-07-05 14:20:00,117.21,117.65,117.02,117.47,43967.0,106.4626,106.8623,106.29,106.6988,43967.0
2018-07-05 14:30:00,117.48,117.48,117.17,117.17,11121.0,106.7078,106.7078,106.4263,106.4263,11121.0
2018-07-05 14:40:00,117.17,117.26,117.11,117.12,12169.0,106.4263,106.508,106.3718,106.3809,12169.0
2018-07-05 14:50:00,117.12,117.2,117.06,117.2,15810.0,106.3809,106.4535,106.3264,106.4535,15810.0
2018-07-05 15:00:00,117.18,117.36,117.13,117.23,12607.0,106.4354,106.5988,106.3899,106.4808,12607.0
2018-07-05 15:10:00,117.24,117.39,117.2,117.39,16101.0,106.4899,106.6261,106.4535,106.6261,16101.0
2018-07-05 15:20:00,117.39,117.42,117.32,117.4,19005.0,106.6261,106.6533,106.5625,106.6352,19005.0
2018-07-05 15:30:00,117.41,117.43,117.27,117.38,16247.0,106.6443,106.6624,106.5171,106.617,16247.0
2018-07-05 15:40:00,117.39,117.44,117.35,117.41,28858.0,106.6261,106.6715,106.5898,106.6443,28858.0
2018-07-05 15:50:00,117.4,117.51,117.39,117.5,79231.0,106.6352,106.7351,106.6261,106.726,79231.0
2018-07-06 09:30:00,117.33,117.46,117.14,117.32,12684.0,106.5716,106.6897,106.399,106.5625,12684.0
2018-07-06 09:40:00,117.37,117.69,117.37,117.59,13416.0,106.6079,106.8986,106.6079,106.8078,13416.0
2018-07-06 09:50:00,117.58,117.58,117.36,117.53,17261.0,106.7987,106.7987,106.5988,106.7533,17261.0
2018-07-06 10:00:00,117.44,117.51,117.26,117.3,11540.0,106.6715,106.7351,106.508,106.5444,11540.0
2018-07-06 10:10:00,117.3,117.35,117.27,117.34,10249.0,106.5444,106.5898,106.5171,106.5807,10249.0
2018-07-06 10:20:00,117.35,117.38,117.28,117.38,11315.0,106.5898,106.617,106.5262,106.617,11315.0
2018-07-06 10:30:00,117.39,117.6,117.38,117.56,13199.0,106.6261,106.8168,106.617,106.7805,13199.0
2018-07-06 10:40:00,117.58,117.68,117.52,117.59,9666.0,106.7987,106.8895,106.7442,106.8078,9666.0
2018-07-06 10:50:00,117.57,117.75,117.54,117.66,10840.0,106.7896,106.9531,106.7623,106.8713,10840.0
2018-07-06 11:00:00,117.68,117.96,117.67,117.94,11626.0,106.8895,107.1438,106.8804,107.1257,11626.0
2018-07-06 11:10:00,117.92,118.15,117.92,118.12,14412.0,107.1075,107.3164,107.1075,107.2892,14412.0
2018-07-06 11:20:00,118.15,118.15,117.93,117.93,16759.0,107.3164,107.3164,107.1166,107.1166,16759.0
2018-07-06 11:30:00,117.95,118.36,117.92,118.36,10522.0,107.1347,107.5072,107.1075,107.5072,10522.0
2018-07-06 11:40:00,118.34,118.35,118.23,118.32,5733.0,107.489,107.4981,107.3891,107.4708,5733.0
2018-07-06 11:50:00,118.26,118.29,117.99,118.05,6351.0,107.4163,107.4436,107.1711,107.2256,6351.0
2018-07-06 12:00:00,118.06,118.32,118.02,118.28,14300.0,107.2347,107.4708,107.1983,107.4345,14300.0
2018-07-06 12:10:00,118.3,118.31,118.17,118.17,6401.0,107.4527,107.4617,107.3346,107.3346,6401.0
2018-07-06 12:20:00,118.2,118.26,118.14,118.26,13462.0,107.3618,107.4163,107.3073,107.4163,13462.0
2018-07-06 12:30:00,118.25,118.56,118.25,118.4,19576.0,107.4072,107.6888,107.4072,107.5435,19576.0
2018-07-06 12:40:00,118.4,118.44,118.24,118.44,18249.0,107.5435,107.5798,107.3982,107.5798,18249.0
2018-07-06 12:50:00,118.47,118.63,118.47,118.54,12118.0,107.6071,107.7524,107.6071,107.6707,12118.0
2018-07-06 13:00:00,118.53,118.56,118.51,118.56,7540.0,107.6616,107.6888,107.6434,107.6888,7540.0
2018-07-06 13:10:00,118.57,118.77,118.55,118.77,11891.0,107.6979,107.8796,107.6797,107.8796,11891.0
2018-07-06 13:20:00,118.76,118.78,118.64,118.77,11167.0,107.8705,107.8886,107.7615,107.8796,11167.0
2018-07-06 13:30:00,118.74,118.75,118.71,118.73,2707.0,107.8523,107.8614,107.8251,107.8432,2707.0
2018-07-06 13:40:00,118.72,118.72,118.64,118.67,11817.0,107.8341,107.8341,107.7615,107.7887,11817.0
2018-07-06 13:50:00,118.68,118.72,118.63,118.67,12476.0,107.7978,107.8341,107.7524,107.7887,12476.0
2018-07-06 14:00:00,118.64,118.7,118.63,118.69,13310.0,107.7615,107.816,107.7524,107.8069,13310.0
2018-07-06 14:10:00,118.7,118.72,118.64,118.65,6949.0,107.816,107.8341,107.7615,107.7706,6949.0
2018-07-06 14:20:00,118.64,118.68,118.58,118.61,7267.0,107.7615,107.7978,107.707,107.7342,7267.0
2018-07-06 14:30:00,118.61,118.71,118.61,118.63,11924.0,107.7342,107.8251,107.7342,107.7524,11924.0
2018-07-06 14:40:00,118.64,118.64,118.58,118.58,5201.0,107.7615,107.7615,107.707,107.707,5201.0
2018-07-06 14:50:00,118.59,118.62,118.54,118.58,16031.0,107.7161,107.7433,107.6707,107.707,16031.0
2018-07-06 15:00:00,118.58,118.6,118.46,118.46,5866.0,107.707,107.7251,107.598,107.598,5866.0
2018-07-06 15:10:00,118.45,118.46,118.39,118.44,9964.0,107.5889,107.598,107.5344,107.5798,9964.0
2018-07-06 15:20:00,118.43,118.5,118.43,118.48,18443.0,107.5707,107.6343,107.5707,107.6162,18443.0
2018-07-06 15:30:00,118.46,118.47,118.33,118.35,15874.0,107.598,107.6071,107.4799,107.4981,15874.0
2018-07-06 15:40:00,118.34,118.34,118.19,118.23,34816.0,107.489,107.489,107.3527,107.3891,34816.0
2018-07-06 15:50:00,118.21,118.45,118.19,118.41,67813.0,107.3709,107.5889,107.3527,107.5526,67813.0
2018-07-09 09:30:00,118.73,118.78,117.94,118.48,45975.0,107.8432,107.8886,107.1257,107.6162,45975.0
2018-07-09 09:40:00,118.47,118.47,118.14,118.14,55892.0,107.6071,107.6071,107.3073,107.3073,55892.0
2018-07-09 09:50:00,118.18,118.18,117.86,117.9,11469.0,107.3437,107.3437,107.053,107.0893,11469.0
2018-07-09 10:00:00,117.9,117.92,117.69,117.78,10989.0,107.0893,107.1075,106.8986,106.9803,10989.0
2018-07-09 10:10:00,117.81,117.81,117.52,117.61,4358.0,107.0076,107.0076,106.7442,106.8259,4358.0
2018-07-09 10:20:00,117.54,117.66,117.54,117.55,7238.0,106.7623,106.8713,106.7623,106.7714,7238.0
2018-07-09 10:30:00,117.58,117.75,117.58,117.69,9451.0,106.7987,106.9531,106.7987,106.8986,9451.0
2018-07-09 10:40:00,117.72,117.72,117.61,117.7,10727.0,106.9258,106.9258,106.8259,106.9077,10727.0
2018-07-09 10:50:00,117.68,117.83,117.63,117.72,9930.0,106.8895,107.0258,106.8441,106.9258,9930.0
2018-07-09 11:00:00,117.76,117.85,117.65,117.65,5306.0,106.9622,107.0439,106.8623,106.8623,5306.0
2018-07-09 11:10:00,117.71,117.81,117.65,117.81,10902.0,106.9168,107.0076,106.8623,107.0076,10902.0
2018-07-09 11:20:00,117.78,117.79,117.56,117.59,8014.0,106.9803,106.9894,106.7805,106.8078,8014.0
2018-07-09 11:30:00,117.6,117.6,117.49,117.54,7159.0,106.8168,106.8168,106.7169,106.7623,7159.0
2018-07-09 11:40:00,117.52,117.62,117.39,117.5,7957.0,106.7442,106.835,106.6261,106.726,7957.0
2018-07-09 11:50:00,117.52,117.61,117.48,117.61,5815.0,106.7442,106.8259,106.7078,106.8259,5815.0
2018-07-09 12:00:00,117.61,117.71,117.6,117.62,11227.0,106.8259,106.9168,106.8168,106.835,11227.0
2018-07-09 12:10:00,117.62,117.64,117.31,117.31,16474.0,106.835,106.8532,106.5534,106.5534,16474.0
2018-07-09 12:20:00,117.29,117.33,117.11,117.17,17926.0,106.5353,106.5716,106.3718,106.4263,17926.0
2018-07-09 12:30:00,117.17,117.42,117.15,117.34,23337.0,106.4263,106.6533,106.4081,106.5807,23337.0
2018-07-09 12:40:00,117.36,117.39,117.32,117.37,5962.0,106.5988,106.6261,106.5625,106.6079,5962.0
2018-07-09 12:50:00,117.37,117.37,117.24,117.24,4427.0,106.6079,106.6079,106.4899,106.4899,4427.0
2018-07-09 13:00:00,117.28,117.51,117.27,117.4,7888.0,106.5262,106.7351,106.5171,106.6352,7888.0
2018-07-09 13:10:00,117.45,117.52,117.41,117.52,7708.0,106.6806,106.7442,106.6443,106.7442,7708.0
2018-07-09 13:20:00,117.53,117.78,117.51,117.77,8132.0,106.7533,106.9803,106.7351,106.9713,8132.0
2018-07-09 13:30:00,117.78,117.89,117.73,117.87,33919.0,106.9803,107.0803,106.9349,107.0621,33919.0
2018-07-09 13:40:00,117.88,117.89,117.76,117.88,12651.0,107.0712,107.0803,106.9622,107.0712,12651.0
2018-07-09 13:50:00,117.88,117.98,117.82,117.95,5891.0,107.0712,107.162,107.0167,107.1347,5891.0
2018-07-09 14:00:00,117.98,118.08,117.94,117.94,5879.0,107.162,107.2528,107.1257,107.1257,5879.0
2018-07-09 14:10:00,117.97,117.99,117.91,117.96,5266.0,107.1529,107.1711,107.0984,107.1438,5266.0
2018-07-09 14:20:00,117.96,118.0,117.89,117.92,5975.0,107.1438,107.1802,107.0803,107.1075,5975.0
2018-07-09 14:30:00,117.91,117.97,117.88,117.88,4055.0,107.0984,107.1529,107.0712,107.0712,4055.0
2018-07-09 14:40:00,117.88,117.93,117.84,117.9,6804.0,107.0712,107.1166,107.0348,107.0893,6804.0
2018-07-09 14:50:00,117.9,117.98,117.86,117.98,6922.0,107.0893,107.162,107.053,107.162,6922.0
2018-07-09 15:00:00,117.97,118.0,117.89,117.96,10940.0,107.1529,107.1802,107.0803,107.1438,10940.0
2018-07-09 15:10:00,118.0,118.09,117.94,117.94,8978.0,107.1802,107.2619,107.1257,107.1257,8978.0
2018-07-09 15:20:00,117.95,118.1,117.93,118.03,15684.0,107.1347,107.271,107.1166,107.2074,15684.0
2018-07-09 15:30:00,118.04,118.44,118.04,118.42,21130.0,107.2165,107.5798,107.2165,107.5617,21130.0
2018-07-09 15:40:00,118.42,118.53,118.32,118.38,32164.0,107.5617,107.6616,107.4708,107.5253,32164.0
2018-07-09 15:50:00,118.37,118.37,118.25,118.3,63962.0,107.5162,107.5162,107.4072,107.4527,63962.0
2018-07-10 09:30:00,119.26,119.59,118.88,119.56,38686.0,108.3246,108.6244,107.9795,108.5971,38686.0
2018-07-10 09:40:00,119.65,119.65,119.32,119.45,12026.0,108.6789,108.6789,108.3791,108.4972,12026.0
2018-07-10 09:50:00,119.39,119.55,119.09,119.32,5521.0,108.4427,108.588,108.1702,108.3791,5521.0
2018-07-10 10:00:00,119.32,119.4,119.2,119.28,13479.0,108.3791,108.4518,108.2701,108.3428,13479.0
2018-07-10 10:10:00,119.25,119.35,119.12,119.3,8139.0,108.3155,108.4064,108.1975,108.361,8139.0
2018-07-10 10:20:00,119.31,119.35,119.11,119.23,8683.0,108.37,108.4064,108.1884,108.2974,8683.0
2018-07-10 10:30:00,119.19,119.34,119.12,119.25,18906.0,108.261,108.3973,108.1975,108.3155,18906.0
2018-07-10 10:40:00,119.26,119.26,118.96,119.0,14117.0,108.3246,108.3246,108.0521,108.0885,14117.0
2018-07-10 10:50:00,119.03,119.26,118.93,119.26,10174.0,108.1157,108.3246,108.0249,108.3246,10174.0
2018-07-10 11:00:00,119.23,119.23,118.99,119.04,3580.0,108.2974,108.2974,108.0794,108.1248,3580.0
2018-07-10 11:10:00,119.03,119.03,118.79,118.92,4829.0,108.1157,108.1157,107.8977,108.0158,4829.0
2018-07-10 11:20:00,118.86,118.86,118.66,118.7,7736.0,107.9613,107.9613,107.7796,107.816,7736.0
2018-07-10 11:30:00,118.73,118.84,118.62,118.84,7857.0,107.8432,107.9431,107.7433,107.9431,7857.0
2018-07-10 11:40:00,118.85,118.86,118.71,118.72,5952.0,107.9522,107.9613,107.8251,107.8341,5952.0
2018-07-10 11:50:00,118.69,118.71,118.56,118.71,7434.0,107.8069,107.8251,107.6888,107.8251,7434.0
2018-07-10 12:00:00,118.67,118.71,118.56,118.58,6838.0,107.7887,107.8251,107.6888,107.707,6838.0
2018-07-10 12:10:00,118.61,118.74,118.61,118.66,3461.0,107.7342,107.8523,107.7342,107.7796,3461.0
2018-07-10 12:20:00,118.7,118.76,118.65,118.7,3700.0,107.816,107.8705,107.7706,107.816,3700.0
2018-07-10 12:30:00,118.72,118.72,118.63,118.66,5185.0,107.8341,107.8341,107.7524,107.7796,5185.0
2018-07-10 12:40:00,118.66,118.68,118.54,118.54,8213.0,107.7796,107.7978,107.6707,107.6707,8213.0
2018-07-10 12:50:00,118.55,118.59,118.48,118.57,3853.0,107.6797,107.7161,107.6162,107.6979,3853.0
2018-07-10 13:00:00,118.59,118.62,118.53,118.56,3476.0,107.7161,107.7433,107.6616,107.6888,3476.0
2018-07-10 13:10:00,118.56,118.56,118.42,118.47,9719.0,107.6888,107.6888,107.5617,107.6071,9719.0
2018-07-10 13:20:00,118.49,118.5,118.4,118.4,5057.0,107.6252,107.6343,107.5435,107.5435,5057.0
2018-07-10 13:30:00,118.37,118.46,118.31,118.31,3449.0,107.5162,107.598,107.4617,107.4617,3449.0
2018-07-10 13:40:00,118.35,118.35,118.19,118.21,5463.0,107.4981,107.4981,107.3527,107.3709,5463.0
2018-07-10 13:50:00,118.22,118.41,118.2,118.34,8959.0,107.38,107.5526,107.3618,107.489,8959.0
2018-07-10 14:00:00,118.37,118.6,118.34,118.56,8334.0,107.5162,107.7251,107.489,107.6888,8334.0
2018-07-10 14:10:00,118.57,118.57,118.45,118.46,5087.0,107.6979,107.6979,107.5889,107.598,5087.0
2018-07-10 14:20:00,118.47,118.53,118.44,118.5,7317.0,107.6071,107.6616,107.5798,107.6343,7317.0
2018-07-10 14:30:00,118.5,118.53,118.48,118.51,8947.0,107.6343,107.6616,107.6162,107.6434,8947.0
2018-07-10 14:40:00,118.51,118.53,118.46,118.51,9758.0,107.6434,107.6616,107.598,107.6434,9758.0
2018-07-10 14:50:00,118.52,118.62,118.44,118.54,12455.0,107.6525,107.7433,107.5798,107.6707,12455.0
2018-07-10 15:00:00,118.53,118.55,118.49,118.54,4399.0,107.6616,107.6797,107.6252,107.6707,4399.0
2018-07-10 15:10:00,118.55,118.55,118.45,118.48,9375.0,107.6797,107.6797,107.5889,107.6162,9375.0
2018-07-10 15:20:00,118.49,118.55,118.47,118.47,10281.0,107.6252,107.6797,107.6071,107.6071,10281.0
2018-07-10 15:30:00,118.48,118.58,118.48,118.56,87725.0,107.6162,107.707,107.6162,107.6888,87725.0
2018-07-10 15:40:00,118.56,118.71,118.37,118.65,75243.0,107.6888,107.8251,107.5162,107.7706,75243.0
2018-07-10 15:50:00,118.65,118.7,118.59,118.62,146537.0,107.7706,107.816,107.7161,107.7433,146537.0
2018-07-11 09:30:00,119.15,119.49,118.41,119.14,82785.0,108.2247,108.5335,107.5526,108.2156,82785.0
2018-07-11 09:40:00,119.15,119.66,119.14,119.51,113385.0,108.2247,108.688,108.2156,108.5517,113385.0
2018-07-11 09:50:00,119.51,119.91,119.48,119.85,191292.0,108.5517,108.915,108.5245,108.8605,191292.0
2018-07-11 10:00:00,119.95,120.11,119.48,119.69,90217.0,108.9514,109.0967,108.5245,108.7152,90217.0
2018-07-11 10:10:00,119.69,120.11,119.68,120.11,91047.0,108.7152,109.0967,108.7061,109.0967,91047.0
2018-07-11 10:20:00,120.14,121.0,120.11,120.67,54716.0,109.1239,109.9051,109.0967,109.6053,54716.0
2018-07-11 10:30:00,120.65,120.78,120.38,120.38,81516.0,109.5872,109.7053,109.3419,109.3419,81516.0
2018-07-11 10:40:00,120.4,120.56,120.23,120.35,61185.0,109.3601,109.5054,109.2057,109.3147,61185.0
2018-07-11 10:50:00,120.35,120.67,120.25,120.4,57438.0,109.3147,109.6053,109.2239,109.3601,57438.0
2018-07-11 11:00:00,120.48,120.96,120.45,120.71,118379.0,109.4328,109.8688,109.4055,109.6417,118379.0
2018-07-11 11:10:00,120.65,120.71,120.5,120.61,36309.0,109.5872,109.6417,109.4509,109.5508,36309.0
2018-07-11 11:20:00,120.63,120.8,120.42,120.5,82118.0,109.569,109.7234,109.3783,109.4509,82118.0
2018-07-11 11:30:00,120.5,121.3,120.45,121.17,62174.0,109.4509,110.1776,109.4055,110.0595,62174.0
2018-07-11 11:40:00,121.15,121.18,120.63,120.69,36026.0,110.0413,110.0686,109.569,109.6235,36026.0
2018-07-11 11:50:00,120.7,120.84,120.54,120.82,32985.0,109.6326,109.7598,109.4873,109.7416,32985.0
2018-07-11 12:00:00,120.85,120.85,120.7,120.71,14632.0,109.7688,109.7688,109.6326,109.6417,14632.0
2018-07-11 12:10:00,120.76,120.8,120.64,120.64,18524.0,109.6871,109.7234,109.5781,109.5781,18524.0
2018-07-11 12:20:00,120.64,120.7,120.56,120.7,10888.0,109.5781,109.6326,109.5054,109.6326,10888.0
2018-07-11 12:30:00,120.69,120.72,120.61,120.68,26820.0,109.6235,109.6508,109.5508,109.6144,26820.0
2018-07-11 12:40:00,120.7,120.72,120.46,120.65,18846.0,109.6326,109.6508,109.4146,109.5872,18846.0
2018-07-11 12:50:00,120.67,120.67,120.27,120.54,30601.0,109.6053,109.6053,109.242,109.4873,30601.0
2018-07-11 13:00:00,120.59,120.72,120.48,120.49,29412.0,109.5327,109.6508,109.4328,109.4418,29412.0
2018-07-11 13:10:00,120.54,120.54,120.39,120.45,11821.0,109.4873,109.4873,109.351,109.4055,11821.0
2018-07-11 13:20:00,120.42,120.46,120.33,120.35,29471.0,109.3783,109.4146,109.2965,109.3147,29471.0
2018-07-11 13:30:00,120.38,120.69,120.37,120.63,24613.0,109.3419,109.6235,109.3329,109.569,24613.0
2018-07-11 13:40:00,120.65,120.65,120.48,120.52,10016.0,109.5872,109.5872,109.4328,109.4691,10016.0
2018-07-11 13:50:00,120.52,120.58,120.44,120.48,18144.0,109.4691,109.5236,109.3964,109.4328,18144.0
2018-07-11 14:00:00,120.47,120.5,120.46,120.49,38994.0,109.4237,109.4509,109.4146,109.4418,38994.0
2018-07-11 14:10:00,120.49,120.5,120.29,120.3,40371.0,109.4418,109.4509,109.2602,109.2693,40371.0
2018-07-11 14:20:00,120.3,120.64,120.3,120.58,62442.0,109.2693,109.5781,109.2693,109.5236,62442.0
2018-07-11 14:30:00,120.58,120.6,120.42,120.44,26824.0,109.5236,109.5418,109.3783,109.3964,26824.0
2018-07-11 14:40:00,120.45,120.51,120.39,120.5,34172.0,109.4055,109.46,109.351,109.4509,34172.0
2018-07-11 14:50:00,120.46,120.87,120.46,120.82,61443.0,109.4146,109.787,109.4146,109.7416,61443.0
2018-07-11 15:00:00,120.81,120.82,120.63,120.63,28320.0,109.7325,109.7416,109.569,109.569,28320.0
2018-07-11 15:10:00,120.63,120.64,120.49,120.49,80465.0,109.569,109.5781,109.4418,109.4418,80465.0
2018-07-11 15:20:00,120.51,120.56,120.39,120.42,70920.0,109.46,109.5054,109.351,109.3783,70920.0
2018-07-11 15:30:00,120.42,120.61,120.39,120.5,175425.0,109.3783,109.5508,109.351,109.4509,175425.0
2018-07-11 15:40:00,120.49,120.55,120.36,120.36,128112.0,109.4418,109.4963,109.3238,109.3238,128112.0
2018-07-11 15:50:00,120.36,120.39,120.28,120.33,131423.0,109.3238,109.351,109.2511,109.2965,131423.0
2018-07-12 09:30:00,120.74,120.84,120.36,120.45,17747.0,109.6689,109.7598,109.3238,109.4055,17747.0
2018-07-12 09:40:00,120.53,120.55,120.41,120.54,9563.0,109.4782,109.4963,109.3692,109.4873,9563.0
2018-07-12 09:50:00,120.51,120.79,120.51,120.7,16809.0,109.46,109.7143,109.46,109.6326,16809.0
2018-07-12 10:00:00,120.71,120.71,120.57,120.65,10627.0,109.6417,109.6417,109.5145,109.5872,10627.0
2018-07-12 10:10:00,120.66,120.66,120.38,120.45,9539.0,109.5963,109.5963,109.3419,109.4055,9539.0
2018-07-12 10:20:00,120.45,120.57,120.35,120.55,4811.0,109.4055,109.5145,109.3147,109.4963,4811.0
2018-07-12 10:30:00,120.6,120.72,120.57,120.72,9106.0,109.5418,109.6508,109.5145,109.6508,9106.0
2018-07-12 10:40:00,120.71,120.83,120.53,120.58,15801.0,109.6417,109.7507,109.4782,109.5236,15801.0
2018-07-12 10:50:00,120.55,120.76,120.52,120.76,7009.0,109.4963,109.6871,109.4691,109.6871,7009.0
2018-07-12 11:00:00,120.73,120.82,120.7,120.76,20869.0,109.6598,109.7416,109.6326,109.6871,20869.0
2018-07-12 11:10:00,120.75,120.8,120.71,120.78,11528.0,109.678,109.7234,109.6417,109.7053,11528.0
2018-07-12 11:20:00,120.8,120.8,120.64,120.68,8761.0,109.7234,109.7234,109.5781,109.6144,8761.0
2018-07-12 11:30:00,120.7,120.77,120.64,120.75,10041.0,109.6326,109.6962,109.5781,109.678,10041.0
2018-07-12 11:40:00,120.74,120.83,120.65,120.83,5460.0,109.6689,109.7507,109.5872,109.7507,5460.0
2018-07-12 11:50:00,120.83,120.84,120.73,120.75,23339.0,109.7507,109.7598,109.6598,109.678,23339.0
2018-07-12 12:00:00,120.76,120.84,120.74,120.77,7885.0,109.6871,109.7598,109.6689,109.6962,7885.0
2018-07-12 12:10:00,120.77,120.94,120.71,120.84,19624.0,109.6962,109.8506,109.6417,109.7598,19624.0
2018-07-12 12:20:00,120.83,120.89,120.78,120.81,6953.0,109.7507,109.8052,109.7053,109.7325,6953.0
2018-07-12 12:30:00,120.81,120.85,120.75,120.8,9937.0,109.7325,109.7688,109.678,109.7234,9937.0
2018-07-12 12:40:00,120.8,120.86,120.7,120.8,10341.0,109.7234,109.7779,109.6326,109.7234,10341.0
2018-07-12 12:50:00,120.8,120.88,120.8,120.84,11837.0,109.7234,109.7961,109.7234,109.7598,11837.0
2018-07-12 13:00:00,120.81,120.86,120.77,120.8,7680.0,109.7325,109.7779,109.6962,109.7234,7680.0
2018-07-12 13:10:00,120.84,120.86,120.79,120.8,9901.0,109.7598,109.7779,109.7143,109.7234,9901.0
2018-07-12 13:20:00,120.8,120.9,120.79,120.84,14746.0,109.7234,109.8143,109.7143,109.7598,14746.0
2018-07-12 13:30:00,120.86,120.89,120.8,120.88,6116.0,109.7779,109.8052,109.7234,109.7961,6116.0
2018-07-12 13:40:00,120.88,120.88,120.77,120.77,14726.0,109.7961,109.7961,109.6962,109.6962,14726.0
2018-07-12 13:50:00,120.78,120.89,120.7,120.74,5647.0,109.7053,109.8052,109.6326,109.6689,5647.0
2018-07-12 14:00:00,120.74,120.85,120.72,120.79,4632.0,109.6689,109.7688,109.6508,109.7143,4632.0
2018-07-12 14:10:00,120.78,120.85,120.77,120.83,7186.0,109.7053,109.7688,109.6962,109.7507,7186.0
2018-07-12 14:20:00,120.84,120.85,120.78,120.79,10890.0,109.7598,109.7688,109.7053,109.7143,10890.0
2018-07-12 14:30:00,120.81,120.83,120.78,120.81,4352.0,109.7325,109.7507,109.7053,109.7325,4352.0
2018-07-12 14:40:00,120.8,120.82,120.76,120.78,5999.0,109.7234,109.7416,109.6871,109.7053,5999.0
2018-07-12 14:50:00,120.79,120.89,120.75,120.81,9813.0,109.7143,109.8052,109.678,109.7325,9813.0
2018-07-12 15:00:00,120.81,120.84,120.78,120.81,16753.0,109.7325,109.7598,109.7053,109.7325,16753.0
2018-07-12 15:10:00,120.8,120.83,120.73,120.75,18386.0,109.7234,109.7507,109.6598,109.678,18386.0
2018-07-12 15:20:00,120.76,120.79,120.65,120.72,17554.0,109.6871,109.7143,109.5872,109.6508,17554.0
2018-07-12 15:30:00,120.75,120.9,120.75,120.88,17394.0,109.678,109.8143,109.678,109.7961,17394.0
2018-07-12 15:40:00,120.89,120.94,120.76,120.81,31199.0,109.8052,109.8506,109.6871,109.7325,31199.0
2018-07-12 15:50:00,120.81,120.83,120.76,120.77,75794.0,109.7325,109.7507,109.6871,109.6962,75794.0
2018-07-13 09:30:00,120.77,121.13,120.77,120.91,27826.0,109.6962,110.0232,109.6962,109.8233,27826.0
2018-07-13 09:40:00,120.99,121.11,120.78,121.01,9484.0,109.896,110.005,109.7053,109.9142,9484.0
2018-07-13 09:50:00,120.9,120.9,120.7,120.86,5540.0,109.8143,109.8143,109.6326,109.7779,5540.0
2018-07-13 10:00:00,121.04,121.24,120.93,121.24,8749.0,109.9414,110.1231,109.8415,110.1231,8749.0
2018-07-13 10:10:00,121.21,121.37,121.17,121.18,5910.0,110.0958,110.2412,110.0595,110.0686,5910.0
2018-07-13 10:20:00,121.18,121.48,121.17,121.48,12413.0,110.0686,110.3411,110.0595,110.3411,12413.0
2018-07-13 10:30:00,121.41,121.64,121.41,121.64,14891.0,110.2775,110.4864,110.2775,110.4864,14891.0
2018-07-13 10:40:00,121.69,121.69,121.47,121.47,21642.0,110.5318,110.5318,110.332,110.332,21642.0
2018-07-13 10:50:00,121.42,121.5,121.27,121.38,15211.0,110.2866,110.3592,110.1503,110.2502,15211.0
2018-07-13 11:00:00,121.36,121.4,121.28,121.38,4922.0,110.2321,110.2684,110.1594,110.2502,4922.0
2018-07-13 11:10:00,121.42,121.55,121.41,121.49,5545.0,110.2866,110.4047,110.2775,110.3502,5545.0
2018-07-13 11:20:00,121.48,121.54,121.45,121.5,7886.0,110.3411,110.3956,110.3138,110.3592,7886.0
2018-07-13 11:30:00,121.43,121.6,121.43,121.47,3864.0,110.2957,110.4501,110.2957,110.332,3864.0
2018-07-13 11:40:00,121.47,121.48,121.33,121.34,7097.0,110.332,110.3411,110.2048,110.2139,7097.0
2018-07-13 11:50:00,121.33,121.34,121.16,121.22,6280.0,110.2048,110.2139,110.0504,110.1049,6280.0
2018-07-13 12:00:00,121.26,121.33,121.17,121.24,9474.0,110.1412,110.2048,110.0595,110.1231,9474.0
2018-07-13 12:10:00,121.24,121.29,121.16,121.17,4144.0,110.1231,110.1685,110.0504,110.0595,4144.0
2018-07-13 12:20:00,121.17,121.17,120.95,121.03,9176.0,110.0595,110.0595,109.8597,109.9323,9176.0
2018-07-13 12:30:00,121.05,121.06,120.9,121.0,10371.0,109.9505,109.9596,109.8143,109.9051,10371.0
2018-07-13 12:40:00,121.01,121.07,121.0,121.04,6489.0,109.9142,109.9687,109.9051,109.9414,6489.0
2018-07-13 12:50:00,121.05,121.06,120.92,120.92,3464.0,109.9505,109.9596,109.8324,109.8324,3464.0
2018-07-13 13:00:00,120.97,120.97,120.57,120.57,5539.0,109.8778,109.8778,109.5145,109.5145,5539.0
2018-07-13 13:10:00,120.63,120.63,120.39,120.5,2952.0,109.569,109.569,109.351,109.4509,2952.0
2018-07-13 13:20:00,120.54,120.56,120.42,120.44,6229.0,109.4873,109.5054,109.3783,109.3964,6229.0
2018-07-13 13:30:00,120.45,120.47,120.33,120.37,6478.0,109.4055,109.4237,109.2965,109.3329,6478.0
2018-07-13 13:40:00,120.39,120.39,120.13,120.16,6571.0,109.351,109.351,109.1149,109.1421,6571.0
2018-07-13 13:50:00,120.17,120.46,120.15,120.41,5867.0,109.1512,109.4146,109.133,109.3692,5867.0
2018-07-13 14:00:00,120.43,120.59,120.4,120.52,5591.0,109.3873,109.5327,109.3601,109.4691,5591.0
2018-07-13 14:10:00,120.61,120.71,120.61,120.67,5645.0,109.5508,109.6417,109.5508,109.6053,5645.0
2018-07-13 14:20:00,120.68,120.79,120.64,120.64,6278.0,109.6144,109.7143,109.5781,109.5781,6278.0
2018-07-13 14:30:00,120.7,120.8,120.66,120.8,3508.0,109.6326,109.7234,109.5963,109.7234,3508.0
2018-07-13 14:40:00,120.79,120.82,120.75,120.82,3458.0,109.7143,109.7416,109.678,109.7416,3458.0
2018-07-13 14:50:00,120.81,120.9,120.77,120.77,7804.0,109.7325,109.8143,109.6962,109.6962,7804.0
2018-07-13 15:00:00,120.78,120.89,120.76,120.84,3396.0,109.7053,109.8052,109.6871,109.7598,3396.0
2018-07-13 15:10:00,120.89,120.91,120.81,120.86,9199.0,109.8052,109.8233,109.7325,109.7779,9199.0
2018-07-13 15:20:00,120.88,120.91,120.82,120.84,6920.0,109.7961,109.8233,109.7416,109.7598,6920.0
2018-07-13 15:30:00,120.85,121.02,120.84,120.91,15907.0,109.7688,109.9233,109.7598,109.8233,15907.0
2018-07-13 15:40:00,120.94,120.94,120.83,120.85,20361.0,109.8506,109.8506,109.7507,109.7688,20361.0
2018-07-13 15:50:00,120.86,120.89,120.73,120.78,77944.0,109.7779,109.8052,109.6598,109.7053,77944.0
2018-07-16 09:30:00,121.14,121.36,121.02,121.02,9238.0,110.0322,110.2321,109.9233,109.9233,9238.0
2018-07-16 09:40:00,120.87,120.89,120.42,120.64,5243.0,109.787,109.8052,109.3783,109.5781,5243.0
2018-07-16 09:50:00,120.76,121.0,120.68,121.0,5532.0,109.6871,109.9051,109.6144,109.9051,5532.0
2018-07-16 10:00:00,120.92,121.01,120.86,120.99,4521.0,109.8324,109.9142,109.7779,109.896,4521.0
2018-07-16 10:10:00,120.97,121.21,120.97,121.12,9582.0,109.8778,110.0958,109.8778,110.0141,9582.0
2018-07-16 10:20:00,121.11,121.29,121.11,121.29,5668.0,110.005,110.1685,110.005,110.1685,5668.0
2018-07-16 10:30:00,121.28,121.46,121.28,121.42,9081.0,110.1594,110.3229,110.1594,110.2866,9081.0
2018-07-16 10:40:00,121.39,121.48,121.24,121.24,3322.0,110.2593,110.3411,110.1231,110.1231,3322.0
2018-07-16 10:50:00,121.26,121.26,121.06,121.08,10602.0,110.1412,110.1412,109.9596,109.9777,10602.0
2018-07-16 11:00:00,121.04,121.13,120.99,121.1,3070.0,109.9414,110.0232,109.896,109.9959,3070.0
2018-07-16 11:10:00,121.07,121.19,121.06,121.16,4955.0,109.9687,110.0777,109.9596,110.0504,4955.0
2018-07-16 11:20:00,121.13,121.16,120.95,121.06,7191.0,110.0232,110.0504,109.8597,109.9596,7191.0
2018-07-16 11:30:00,121.06,121.18,121.01,121.07,5427.0,109.9596,110.0686,109.9142,109.9687,5427.0
2018-07-16 11:40:00,121.11,121.11,120.87,120.87,4061.0,110.005,110.005,109.787,109.787,4061.0
2018-07-16 11:50:00,120.9,121.0,120.9,120.95,2430.0,109.8143,109.9051,109.8143,109.8597,2430.0
2018-07-16 12:00:00,120.92,120.93,120.77,120.85,5072.0,109.8324,109.8415,109.6962,109.7688,5072.0
2018-07-16 12:10:00,120.89,120.92,120.82,120.85,4631.0,109.8052,109.8324,109.7416,109.7688,4631.0
2018-07-16 12:20:00,120.86,120.98,120.85,120.87,6065.0,109.7779,109.8869,109.7688,109.787,6065.0
2018-07-16 12:30:00,120.91,120.92,120.8,120.8,2861.0,109.8233,109.8324,109.7234,109.7234,2861.0
2018-07-16 12:40:00,120.79,120.8,120.7,120.71,4923.0,109.7143,109.7234,109.6326,109.6417,4923.0
2018-07-16 12:50:00,120.67,120.82,120.6,120.82,10886.0,109.6053,109.7416,109.5418,109.7416,10886.0
2018-07-16 13:00:00,120.82,121.01,120.78,120.98,11413.0,109.7416,109.9142,109.7053,109.8869,11413.0
2018-07-16 13:10:00,121.01,121.01,120.95,120.99,3072.0,109.9142,109.9142,109.8597,109.896,3072.0
2018-07-16 13:20:00,120.96,120.96,120.86,120.88,3480.0,109.8688,109.8688,109.7779,109.7961,3480.0
2018-07-16 13:30:00,120.87,120.93,120.83,120.93,3327.0,109.787,109.8415,109.7507,109.8415,3327.0
2018-07-16 13:40:00,120.88,120.91,120.85,120.89,1923.0,109.7961,109.8233,109.7688,109.8052,1923.0
2018-07-16 13:50:00,120.89,120.92,120.81,120.81,5895.0,109.8052,109.8324,109.7325,109.7325,5895.0
2018-07-16 14:00:00,120.82,120.83,120.77,120.83,2605.0,109.7416,109.7507,109.6962,109.7507,2605.0
2018-07-16 14:10:00,120.86,120.86,120.75,120.81,3820.0,109.7779,109.7779,109.678,109.7325,3820.0
2018-07-16 14:20:00,120.8,120.87,120.8,120.85,3608.0,109.7234,109.787,109.7234,109.7688,3608.0
2018-07-16 14:30:00,120.83,120.92,120.8,120.89,8148.0,109.7507,109.8324,109.7234,109.8052,8148.0
2018-07-16 14:40:00,120.88,121.08,120.88,121.07,27690.0,109.7961,109.9777,109.7961,109.9687,27690.0
2018-07-16 14:50:00,121.09,121.24,121.04,121.24,5737.0,109.9868,110.1231,109.9414,110.1231,5737.0
2018-07-16 15:00:00,121.21,121.27,121.19,121.26,12457.0,110.0958,110.1503,110.0777,110.1412,12457.0
2018-07-16 15:10:00,121.24,121.33,121.22,121.32,7282.0,110.1231,110.2048,110.1049,110.1957,7282.0
2018-07-16 15:20:00,121.36,121.36,121.23,121.25,14586.0,110.2321,110.2321,110.114,110.1322,14586.0
2018-07-16 15:30:00,121.25,121.3,121.17,121.21,16163.0,110.1322,110.1776,110.0595,110.0958,16163.0
2018-07-16 15:40:00,121.22,121.33,121.21,121.3,22038.0,110.1049,110.2048,110.0958,110.1776,22038.0
2018-07-16 15:50:00,121.3,121.42,121.3,121.34,83830.0,110.1776,110.2866,110.1776,110.2139,83830.0
2018-07-17 09:30:00,121.12,121.34,120.83,121.09,21726.0,110.0141,110.2139,109.7507,109.9868,21726.0
2018-07-17 09:40:00,121.09,121.24,120.93,121.01,8810.0,109.9868,110.1231,109.8415,109.9142,8810.0
2018-07-17 09:50:00,121.04,121.1,120.9,120.94,25658.0,109.9414,109.9959,109.8143,109.8506,25658.0
2018-07-17 10:00:00,120.98,121.23,120.92,120.92,19752.0,109.8869,110.114,109.8324,109.8324,19752.0
2018-07-17 10:10:00,120.91,121.0,120.82,120.88,5242.0,109.8233,109.9051,109.7416,109.7961,5242.0
2018-07-17 10:20:00,120.92,121.01,120.82,120.87,13663.0,109.8324,109.9142,109.7416,109.787,13663.0
2018-07-17 10:30:00,120.89,121.04,120.89,120.98,8418.0,109.8052,109.9414,109.8052,109.8869,8418.0
2018-07-17 10:40:00,120.98,121.23,120.96,121.17,11248.0,109.8869,110.114,109.8688,110.0595,11248.0
2018-07-17 10:50:00,121.24,121.42,121.15,121.41,6852.0,110.1231,110.2866,110.0413,110.2775,6852.0
2018-07-17 11:00:00,121.42,121.57,121.37,121.52,15842.0,110.2866,110.4228,110.2412,110.3774,15842.0
2018-07-17 11:10:00,121.52,121.56,121.21,121.28,17334.0,110.3774,110.4137,110.0958,110.1594,17334.0
2018-07-17 11:20:00,121.31,121.43,121.22,121.39,58458.0,110.1867,110.2957,110.1049,110.2593,58458.0
2018-07-17 11:30:00,121.41,121.69,121.39,121.69,17359.0,110.2775,110.5318,110.2593,110.5318,17359.0
2018-07-17 11:40:00,121.66,121.71,121.53,121.67,17674.0,110.5046,110.55,110.3865,110.5136,17674.0
2018-07-17 11:50:00,121.67,121.81,121.67,121.79,9386.0,110.5136,110.6408,110.5136,110.6226,9386.0
2018-07-17 12:00:00,121.77,121.88,121.49,121.55,20318.0,110.6045,110.7044,110.3502,110.4047,20318.0
2018-07-17 12:10:00,121.55,121.73,121.5,121.73,23951.0,110.4047,110.5681,110.3592,110.5681,23951.0
2018-07-17 12:20:00,121.76,121.82,121.63,121.75,6221.0,110.5954,110.6499,110.4773,110.5863,6221.0
2018-07-17 12:30:00,121.8,121.8,121.68,121.68,5103.0,110.6317,110.6317,110.5227,110.5227,5103.0
2018-07-17 12:40:00,121.7,121.79,121.64,121.68,7037.0,110.5409,110.6226,110.4864,110.5227,7037.0
2018-07-17 12:50:00,121.7,121.76,121.62,121.7,4800.0,110.5409,110.5954,110.4682,110.5409,4800.0
2018-07-17 13:00:00,121.66,121.81,121.66,121.81,8187.0,110.5046,110.6408,110.5046,110.6408,8187.0
2018-07-17 13:10:00,121.81,121.98,121.81,121.93,11870.0,110.6408,110.7952,110.6408,110.7498,11870.0
2018-07-17 13:20:00,121.92,121.98,121.78,121.92,6922.0,110.7407,110.7952,110.6136,110.7407,6922.0
2018-07-17 13:30:00,121.92,122.18,121.92,122.07,21750.0,110.7407,110.9769,110.7407,110.877,21750.0
2018-07-17 13:40:00,122.02,122.11,122.02,122.08,3301.0,110.8316,110.9133,110.8316,110.8861,3301.0
2018-07-17 13:50:00,122.11,122.15,122.02,122.05,5335.0,110.9133,110.9496,110.8316,110.8588,5335.0
2018-07-17 14:00:00,122.03,122.27,121.97,122.18,14287.0,110.8406,111.0586,110.7861,110.9769,14287.0
2018-07-17 14:10:00,122.14,122.23,122.03,122.15,9770.0,110.9406,111.0223,110.8406,110.9496,9770.0
2018-07-17 14:20:00,122.2,122.22,122.07,122.12,10023.0,110.9951,111.0132,110.877,110.9224,10023.0
2018-07-17 14:30:00,122.11,122.2,122.02,122.09,7204.0,110.9133,110.9951,110.8316,110.8951,7204.0
2018-07-17 14:40:00,122.09,122.18,122.08,122.08,13894.0,110.8951,110.9769,110.8861,110.8861,13894.0
2018-07-17 14:50:00,122.08,122.13,122.01,122.04,6373.0,110.8861,110.9315,110.8225,110.8497,6373.0
2018-07-17 15:00:00,122.04,122.08,121.95,121.95,7188.0,110.8497,110.8861,110.768,110.768,7188.0
2018-07-17 15:10:00,121.96,122.02,121.93,122.0,5986.0,110.7771,110.8316,110.7498,110.8134,5986.0
2018-07-17 15:20:00,122.0,122.29,121.99,122.27,13399.0,110.8134,111.0768,110.8043,111.0586,13399.0
2018-07-17 15:30:00,122.27,122.36,122.11,122.29,32087.0,111.0586,111.1404,110.9133,111.0768,32087.0
2018-07-17 15:40:00,122.31,122.51,122.29,122.5,34802.0,111.095,111.2766,111.0768,111.2675,34802.0
2018-07-17 15:50:00,122.49,122.57,122.39,122.45,112912.0,111.2585,111.3311,111.1676,111.2221,112912.0
2018-07-18 09:30:00,122.43,122.81,121.91,122.57,19877.0,111.204,111.5491,110.7316,111.3311,19877.0
2018-07-18 09:40:00,122.55,122.55,121.92,121.92,7791.0,111.313,111.313,110.7407,110.7407,7791.0
2018-07-18 09:50:00,121.93,121.95,121.59,121.73,4638.0,110.7498,110.768,110.441,110.5681,4638.0
2018-07-18 10:00:00,121.8,122.06,121.8,121.91,22474.0,110.6317,110.8679,110.6317,110.7316,22474.0
2018-07-18 10:10:00,121.93,122.14,121.71,121.71,6036.0,110.7498,110.9406,110.55,110.55,6036.0
2018-07-18 10:20:00,121.65,121.76,121.6,121.62,4900.0,110.4955,110.5954,110.4501,110.4682,4900.0
2018-07-18 10:30:00,121.59,121.74,121.46,121.63,10520.0,110.441,110.5772,110.3229,110.4773,10520.0
2018-07-18 10:40:00,121.67,121.74,121.56,121.66,2200.0,110.5136,110.5772,110.4137,110.5046,2200.0
2018-07-18 10:50:00,121.67,121.78,121.64,121.72,5398.0,110.5136,110.6136,110.4864,110.5591,5398.0
2018-07-18 11:00:00,121.73,121.83,121.7,121.71,9079.0,110.5681,110.659,110.5409,110.55,9079.0
2018-07-18 11:10:00,121.71,122.04,121.7,121.99,13989.0,110.55,110.8497,110.5409,110.8043,13989.0
2018-07-18 11:20:00,121.99,122.1,121.96,122.1,5847.0,110.8043,110.9042,110.7771,110.9042,5847.0
2018-07-18 11:30:00,122.17,122.21,122.0,122.01,5720.0,110.9678,111.0041,110.8134,110.8225,5720.0
2018-07-18 11:40:00,122.03,122.15,122.01,122.11,3856.0,110.8406,110.9496,110.8225,110.9133,3856.0
2018-07-18 11:50:00,122.1,122.14,122.07,122.1,4493.0,110.9042,110.9406,110.877,110.9042,4493.0
2018-07-18 12:00:00,122.1,122.19,122.06,122.18,6854.0,110.9042,110.986,110.8679,110.9769,6854.0
2018-07-18 12:10:00,122.16,122.25,122.15,122.15,3430.0,110.9587,111.0405,110.9496,110.9496,3430.0
2018-07-18 12:20:00,122.15,122.25,122.15,122.19,3217.0,110.9496,111.0405,110.9496,110.986,3217.0
2018-07-18 12:30:00,122.2,122.44,122.14,122.44,6070.0,110.9951,111.213,110.9406,111.213,6070.0
2018-07-18 12:40:00,122.39,122.78,122.37,122.75,15393.0,111.1676,111.5219,111.1495,111.4946,15393.0
2018-07-18 12:50:00,122.74,122.88,122.67,122.84,7225.0,111.4855,111.6127,111.422,111.5764,7225.0
2018-07-18 13:00:00,122.83,122.86,122.77,122.8,5370.0,111.5673,111.5945,111.5128,111.54,5370.0
2018-07-18 13:10:00,122.78,122.93,122.77,122.88,11428.0,111.5219,111.6581,111.5128,111.6127,11428.0
2018-07-18 13:20:00,122.88,123.1,122.86,122.98,16556.0,111.6127,111.8125,111.5945,111.7035,16556.0
2018-07-18 13:30:00,122.97,122.97,122.78,122.84,9949.0,111.6944,111.6944,111.5219,111.5764,9949.0
2018-07-18 13:40:00,122.81,122.89,122.79,122.87,5510.0,111.5491,111.6218,111.531,111.6036,5510.0
2018-07-18 13:50:00,122.88,122.89,122.8,122.88,3555.0,111.6127,111.6218,111.54,111.6127,3555.0
2018-07-18 14:00:00,122.87,122.9,122.78,122.84,4253.0,111.6036,111.6309,111.5219,111.5764,4253.0
2018-07-18 14:10:00,122.85,122.89,122.82,122.84,6298.0,111.5855,111.6218,111.5582,111.5764,6298.0
2018-07-18 14:20:00,122.85,123.0,122.84,122.96,13117.0,111.5855,111.7217,111.5764,111.6854,13117.0
2018-07-18 14:30:00,123.0,123.08,122.98,123.02,13032.0,111.7217,111.7944,111.7035,111.7399,13032.0
2018-07-18 14:40:00,123.05,123.24,122.96,123.11,15469.0,111.7671,111.9397,111.6854,111.8216,15469.0
2018-07-18 14:50:00,123.1,123.11,122.99,123.0,7911.0,111.8125,111.8216,111.7126,111.7217,7911.0
2018-07-18 15:00:00,123.0,123.01,122.83,122.83,8985.0,111.7217,111.7308,111.5673,111.5673,8985.0
2018-07-18 15:10:00,122.85,122.86,122.78,122.79,17595.0,111.5855,111.5945,111.5219,111.531,17595.0
2018-07-18 15:20:00,122.78,122.92,122.77,122.91,25191.0,111.5219,111.649,111.5128,111.6399,25191.0
2018-07-18 15:30:00,122.9,123.03,122.87,122.94,35244.0,111.6309,111.7489,111.6036,111.6672,35244.0
2018-07-18 15:40:00,122.96,123.01,122.84,123.0,33526.0,111.6854,111.7308,111.5764,111.7217,33526.0
2018-07-18 15:50:00,122.99,123.31,122.99,123.19,154144.0,111.7126,112.0033,111.7126,111.8943,154144.0
2018-07-19 09:30:00,122.58,123.01,122.51,122.85,14902.0,111.3402,111.7308,111.2766,111.5855,14902.0
2018-07-19 09:40:00,122.92,122.98,122.53,122.53,6044.0,111.649,111.7035,111.2948,111.2948,6044.0
2018-07-19 09:50:00,122.49,122.49,122.3,122.41,6195.0,111.2585,111.2585,111.0859,111.1858,6195.0
2018-07-19 10:00:00,122.43,122.48,122.19,122.28,5686.0,111.204,111.2494,110.986,111.0677,5686.0
2018-07-19 10:10:00,122.26,122.55,122.26,122.45,7365.0,111.0496,111.313,111.0496,111.2221,7365.0
2018-07-19 10:20:00,122.43,122.43,122.27,122.41,6878.0,111.204,111.204,111.0586,111.1858,6878.0
2018-07-19 10:30:00,122.38,122.39,122.15,122.22,9982.0,111.1585,111.1676,110.9496,111.0132,9982.0
2018-07-19 10:40:00,122.24,122.44,122.24,122.24,12846.0,111.0314,111.213,111.0314,111.0314,12846.0
2018-07-19 10:50:00,122.24,122.39,122.2,122.22,12212.0,111.0314,111.1676,110.9951,111.0132,12212.0
2018-07-19 11:00:00,122.29,122.37,122.2,122.36,7533.0,111.0768,111.1495,110.9951,111.1404,7533.0
2018-07-19 11:10:00,122.31,122.52,122.31,122.45,3424.0,111.095,111.2857,111.095,111.2221,3424.0
2018-07-19 11:20:00,122.42,122.53,122.34,122.34,2903.0,111.1949,111.2948,111.1222,111.1222,2903.0
2018-07-19 11:30:00,122.37,122.37,122.25,122.28,4677.0,111.1495,111.1495,111.0405,111.0677,4677.0
2018-07-19 11:40:00,122.29,122.36,122.27,122.31,4830.0,111.0768,111.1404,111.0586,111.095,4830.0
2018-07-19 11:50:00,122.3,122.44,122.28,122.41,13800.0,111.0859,111.213,111.0677,111.1858,13800.0
2018-07-19 12:00:00,122.38,122.53,122.38,122.48,8901.0,111.1585,111.2948,111.1585,111.2494,8901.0
2018-07-19 12:10:00,122.48,122.63,122.38,122.59,8795.0,111.2494,111.3856,111.1585,111.3493,8795.0
2018-07-19 12:20:00,122.61,122.67,122.46,122.5,6803.0,111.3675,111.422,111.2312,111.2675,6803.0
2018-07-19 12:30:00,122.47,122.56,122.43,122.54,8183.0,111.2403,111.322,111.204,111.3039,8183.0
2018-07-19 12:40:00,122.51,122.72,122.51,122.7,13067.0,111.2766,111.4674,111.2766,111.4492,13067.0
2018-07-19 12:50:00,122.74,122.76,122.57,122.75,11959.0,111.4855,111.5037,111.3311,111.4946,11959.0
2018-07-19 13:00:00,122.68,122.91,122.64,122.73,6306.0,111.431,111.6399,111.3947,111.4765,6306.0
2018-07-19 13:10:00,122.76,122.79,122.7,122.76,9254.0,111.5037,111.531,111.4492,111.5037,9254.0
2018-07-19 13:20:00,122.77,122.81,122.66,122.72,7603.0,111.5128,111.5491,111.4129,111.4674,7603.0
2018-07-19 13:30:00,122.68,122.72,122.59,122.62,11030.0,111.431,111.4674,111.3493,111.3765,11030.0
2018-07-19 13:40:00,122.59,122.64,122.57,122.57,4300.0,111.3493,111.3947,111.3311,111.3311,4300.0
2018-07-19 13:50:00,122.56,122.58,122.5,122.54,4716.0,111.322,111.3402,111.2675,111.3039,4716.0
2018-07-19 14:00:00,122.55,122.62,122.48,122.52,7643.0,111.313,111.3765,111.2494,111.2857,7643.0
2018-07-19 14:10:00,122.5,122.53,122.38,122.45,6600.0,111.2675,111.2948,111.1585,111.2221,6600.0
2018-07-19 14:20:00,122.42,122.45,122.36,122.44,8038.0,111.1949,111.2221,111.1404,111.213,8038.0
2018-07-19 14:30:00,122.42,122.45,122.34,122.36,8444.0,111.1949,111.2221,111.1222,111.1404,8444.0
2018-07-19 14:40:00,122.36,122.46,122.34,122.4,11424.0,111.1404,111.2312,111.1222,111.1767,11424.0
2018-07-19 14:50:00,122.42,122.42,122.34,122.41,8352.0,111.1949,111.1949,111.1222,111.1858,8352.0
2018-07-19 15:00:00,122.42,122.42,122.29,122.29,5307.0,111.1949,111.1949,111.0768,111.0768,5307.0
2018-07-19 15:10:00,122.28,122.28,122.08,122.08,8373.0,111.0677,111.0677,110.8861,110.8861,8373.0
2018-07-19 15:20:00,122.1,122.15,122.07,122.08,12741.0,110.9042,110.9496,110.877,110.8861,12741.0
2018-07-19 15:30:00,122.05,122.11,122.0,122.05,15369.0,110.8588,110.9133,110.8134,110.8588,15369.0
2018-07-19 15:40:00,122.03,122.15,121.99,122.08,25287.0,110.8406,110.9496,110.8043,110.8861,25287.0
2018-07-19 15:50:00,122.09,122.19,121.99,122.18,61835.0,110.8951,110.986,110.8043,110.9769,61835.0
2018-07-20 09:30:00,122.1,122.3,121.69,121.69,34409.0,110.9042,111.0859,110.5318,110.5318,34409.0
2018-07-20 09:40:00,121.73,121.78,121.46,121.47,15102.0,110.5681,110.6136,110.3229,110.332,15102.0
2018-07-20 09:50:00,121.47,121.55,121.37,121.49,10291.0,110.332,110.4047,110.2412,110.3502,10291.0
2018-07-20 10:00:00,121.49,121.56,121.38,121.38,7911.0,110.3502,110.4137,110.2502,110.2502,7911.0
2018-07-20 10:10:00,121.43,121.73,121.4,121.72,13209.0,110.2957,110.5681,110.2684,110.5591,13209.0
2018-07-20 10:20:00,121.74,121.98,121.73,121.88,7873.0,110.5772,110.7952,110.5681,110.7044,7873.0
2018-07-20 10:30:00,121.93,121.97,121.77,121.8,6287.0,110.7498,110.7861,110.6045,110.6317,6287.0
2018-07-20 10:40:00,121.77,121.89,121.72,121.79,7885.0,110.6045,110.7135,110.5591,110.6226,7885.0
2018-07-20 10:50:00,121.77,121.81,121.69,121.74,8875.0,110.6045,110.6408,110.5318,110.5772,8875.0
2018-07-20 11:00:00,121.76,121.99,121.76,121.9,11035.0,110.5954,110.8043,110.5954,110.7226,11035.0
2018-07-20 11:10:00,121.9,122.07,121.9,122.06,13796.0,110.7226,110.877,110.7226,110.8679,13796.0
2018-07-20 11:20:00,122.1,122.19,122.05,122.1,10919.0,110.9042,110.986,110.8588,110.9042,10919.0
2018-07-20 11:30:00,122.08,122.29,122.08,122.29,7828.0,110.8861,111.0768,110.8861,111.0768,7828.0
2018-07-20 11:40:00,122.27,122.33,122.2,122.2,7589.0,111.0586,111.1131,110.9951,110.9951,7589.0
2018-07-20 11:50:00,122.19,122.29,122.12,122.24,7400.0,110.986,111.0768,110.9224,111.0314,7400.0
2018-07-20 12:00:00,122.24,122.32,122.16,122.21,10292.0,111.0314,111.104,110.9587,111.0041,10292.0
2018-07-20 12:10:00,122.2,122.34,122.2,122.32,4595.0,110.9951,111.1222,110.9951,111.104,4595.0
2018-07-20 12:20:00,122.34,122.41,122.24,122.24,11049.0,111.1222,111.1858,111.0314,111.0314,11049.0
2018-07-20 12:30:00,122.23,122.24,122.06,122.13,7284.0,111.0223,111.0314,110.8679,110.9315,7284.0
2018-07-20 12:40:00,122.15,122.26,122.15,122.17,7315.0,110.9496,111.0496,110.9496,110.9678,7315.0
2018-07-20 12:50:00,122.18,122.37,122.18,122.27,10384.0,110.9769,111.1495,110.9769,111.0586,10384.0
2018-07-20 13:00:00,122.28,122.32,122.21,122.32,3195.0,111.0677,111.104,111.0041,111.104,3195.0
2018-07-20 13:10:00,122.27,122.33,122.26,122.27,4199.0,111.0586,111.1131,111.0496,111.0586,4199.0
2018-07-20 13:20:00,122.24,122.36,122.23,122.36,6274.0,111.0314,111.1404,111.0223,111.1404,6274.0
2018-07-20 13:30:00,122.36,122.38,122.26,122.33,3825.0,111.1404,111.1585,111.0496,111.1131,3825.0
2018-07-20 13:40:00,122.3,122.33,122.12,122.13,8853.0,111.0859,111.1131,110.9224,110.9315,8853.0
2018-07-20 13:50:00,122.18,122.21,122.14,122.14,6067.0,110.9769,111.0041,110.9406,110.9406,6067.0
2018-07-20 14:00:00,122.18,122.2,122.14,122.17,4982.0,110.9769,110.9951,110.9406,110.9678,4982.0
2018-07-20 14:10:00,122.17,122.17,122.06,122.06,9233.0,110.9678,110.9678,110.8679,110.8679,9233.0
2018-07-20 14:20:00,122.06,122.09,121.96,121.97,4300.0,110.8679,110.8951,110.7771,110.7861,4300.0
2018-07-20 14:30:00,122.0,122.01,121.83,121.83,5318.0,110.8134,110.8225,110.659,110.659,5318.0
2018-07-20 14:40:00,121.81,121.88,121.79,121.85,6500.0,110.6408,110.7044,110.6226,110.6771,6500.0
2018-07-20 14:50:00,121.82,121.87,121.81,121.86,5560.0,110.6499,110.6953,110.6408,110.6862,5560.0
2018-07-20 15:00:00,121.86,121.87,121.79,121.82,6384.0,110.6862,110.6953,110.6226,110.6499,6384.0
2018-07-20 15:10:00,121.79,121.87,121.79,121.85,8360.0,110.6226,110.6953,110.6226,110.6771,8360.0
2018-07-20 15:20:00,121.86,121.88,121.84,121.87,5270.0,110.6862,110.7044,110.6681,110.6953,5270.0
2018-07-20 15:30:00,121.86,121.9,121.78,121.79,13830.0,110.6862,110.7226,110.6136,110.6226,13830.0
2018-07-20 15:40:00,121.78,121.84,121.53,121.53,37977.0,110.6136,110.6681,110.3865,110.3865,37977.0
2018-07-20 15:50:00,121.53,121.73,121.53,121.68,62956.0,110.3865,110.5681,110.3865,110.5227,62956.0
2018-07-23 09:30:00,121.81,122.03,121.12,121.12,17679.0,110.6408,110.8406,110.0141,110.0141,17679.0
2018-07-23 09:40:00,121.2,121.49,121.2,121.37,6022.0,110.0867,110.3502,110.0867,110.2412,6022.0
2018-07-23 09:50:00,121.28,121.68,121.26,121.66,5100.0,110.1594,110.5227,110.1412,110.5046,5100.0
2018-07-23 10:00:00,121.61,121.78,121.55,121.67,8370.0,110.4592,110.6136,110.4047,110.5136,8370.0
2018-07-23 10:10:00,121.65,121.65,121.4,121.4,3627.0,110.4955,110.4955,110.2684,110.2684,3627.0
2018-07-23 10:20:00,121.41,121.56,121.41,121.47,4999.0,110.2775,110.4137,110.2775,110.332,4999.0
2018-07-23 10:30:00,121.45,121.67,121.27,121.67,4622.0,110.3138,110.5136,110.1503,110.5136,4622.0
2018-07-23 10:40:00,121.65,121.7,121.53,121.53,3909.0,110.4955,110.5409,110.3865,110.3865,3909.0
2018-07-23 10:50:00,121.57,121.71,121.57,121.62,5781.0,110.4228,110.55,110.4228,110.4682,5781.0
2018-07-23 11:00:00,121.61,121.61,121.36,121.36,8627.0,110.4592,110.4592,110.2321,110.2321,8627.0
2018-07-23 11:10:00,121.37,121.41,121.25,121.25,8805.0,110.2412,110.2775,110.1322,110.1322,8805.0
2018-07-23 11:20:00,121.29,121.49,121.25,121.31,6651.0,110.1685,110.3502,110.1322,110.1867,6651.0
2018-07-23 11:30:00,121.28,121.47,121.24,121.46,8460.0,110.1594,110.332,110.1231,110.3229,8460.0
2018-07-23 11:40:00,121.46,121.5,121.29,121.3,7004.0,110.3229,110.3592,110.1685,110.1776,7004.0
2018-07-23 11:50:00,121.32,121.51,121.32,121.46,7452.0,110.1957,110.3683,110.1957,110.3229,7452.0
2018-07-23 12:00:00,121.47,121.63,121.46,121.51,7101.0,110.332,110.4773,110.3229,110.3683,7101.0
2018-07-23 12:10:00,121.52,121.6,121.47,121.57,5692.0,110.3774,110.4501,110.332,110.4228,5692.0
2018-07-23 12:20:00,121.57,121.77,121.52,121.6,6602.0,110.4228,110.6045,110.3774,110.4501,6602.0
2018-07-23 12:30:00,121.64,121.66,121.57,121.62,4491.0,110.4864,110.5046,110.4228,110.4682,4491.0
2018-07-23 12:40:00,121.57,121.79,121.57,121.68,4801.0,110.4228,110.6226,110.4228,110.5227,4801.0
2018-07-23 12:50:00,121.66,121.67,121.51,121.51,5407.0,110.5046,110.5136,110.3683,110.3683,5407.0
2018-07-23 13:00:00,121.55,121.6,121.54,121.56,3096.0,110.4047,110.4501,110.3956,110.4137,3096.0
2018-07-23 13:10:00,121.58,121.62,121.54,121.61,4309.0,110.4319,110.4682,110.3956,110.4592,4309.0
2018-07-23 13:20:00,121.62,121.68,121.54,121.65,5301.0,110.4682,110.5227,110.3956,110.4955,5301.0
2018-07-23 13:30:00,121.64,121.78,121.64,121.74,3994.0,110.4864,110.6136,110.4864,110.5772,3994.0
2018-07-23 13:40:00,121.73,121.77,121.59,121.59,7505.0,110.5681,110.6045,110.441,110.441,7505.0
2018-07-23 13:50:00,121.59,121.77,121.59,121.74,5749.0,110.441,110.6045,110.441,110.5772,5749.0
2018-07-23 14:00:00,121.76,121.85,121.73,121.84,7282.0,110.5954,110.6771,110.5681,110.6681,7282.0
2018-07-23 14:10:00,121.84,121.88,121.62,121.62,6828.0,110.6681,110.7044,110.4682,110.4682,6828.0
2018-07-23 14:20:00,121.62,121.62,121.53,121.53,3182.0,110.4682,110.4682,110.3865,110.3865,3182.0
2018-07-23 14:30:00,121.53,121.72,121.52,121.68,6497.0,110.3865,110.5591,110.3774,110.5227,6497.0
2018-07-23 14:40:00,121.72,121.77,121.61,121.64,7011.0,110.5591,110.6045,110.4592,110.4864,7011.0
2018-07-23 14:50:00,121.66,121.69,121.54,121.62,8459.0,110.5046,110.5318,110.3956,110.4682,8459.0
2018-07-23 15:00:00,121.61,121.65,121.53,121.56,5585.0,110.4592,110.4955,110.3865,110.4137,5585.0
2018-07-23 15:10:00,121.57,121.65,121.56,121.65,6055.0,110.4228,110.4955,110.4137,110.4955,6055.0
2018-07-23 15:20:00,121.64,121.74,121.64,121.66,11282.0,110.4864,110.5772,110.4864,110.5046,11282.0
2018-07-23 15:30:00,121.64,121.76,121.62,121.72,9027.0,110.4864,110.5954,110.4682,110.5591,9027.0
2018-07-23 15:40:00,121.74,121.92,121.74,121.92,18004.0,110.5772,110.7407,110.5772,110.7407,18004.0
2018-07-23 15:50:00,121.92,122.06,121.92,122.01,67111.0,110.7407,110.8679,110.7407,110.8225,67111.0
2018-07-24 09:30:00,122.0,122.38,121.72,122.23,13177.0,110.8134,111.1585,110.5591,111.0223,13177.0
2018-07-24 09:40:00,122.1,122.15,121.75,121.75,5846.0,110.9042,110.9496,110.5863,110.5863,5846.0
2018-07-24 09:50:00,121.89,122.08,121.88,122.03,9456.0,110.7135,110.8861,110.7044,110.8406,9456.0
2018-07-24 10:00:00,122.05,122.16,121.87,122.1,8592.0,110.8588,110.9587,110.6953,110.9042,8592.0
2018-07-24 10:10:00,122.12,122.13,121.86,121.97,9126.0,110.9224,110.9315,110.6862,110.7861,9126.0
2018-07-24 10:20:00,122.04,122.06,121.94,121.98,7088.0,110.8497,110.8679,110.7589,110.7952,7088.0
2018-07-24 10:30:00,122.01,122.05,121.97,122.05,2055.0,110.8225,110.8588,110.7861,110.8588,2055.0
2018-07-24 10:40:00,122.06,122.07,121.72,121.74,7430.0,110.8679,110.877,110.5591,110.5772,7430.0
2018-07-24 10:50:00,121.78,121.92,121.71,121.81,30865.0,110.6136,110.7407,110.55,110.6408,30865.0
2018-07-24 11:00:00,121.76,121.87,121.64,121.87,7610.0,110.5954,110.6953,110.4864,110.6953,7610.0
2018-07-24 11:10:00,121.84,121.91,121.72,121.91,6470.0,110.6681,110.7316,110.5591,110.7316,6470.0
2018-07-24 11:20:00,121.91,122.04,121.86,122.04,5639.0,110.7316,110.8497,110.6862,110.8497,5639.0
2018-07-24 11:30:00,122.05,122.07,121.87,121.98,5036.0,110.8588,110.877,110.6953,110.7952,5036.0
2018-07-24 11:40:00,121.96,122.08,121.82,122.01,51273.0,110.7771,110.8861,110.6499,110.8225,51273.0
2018-07-24 11:50:00,122.01,122.21,121.69,121.92,38116.0,110.8225,111.0041,110.5318,110.7407,38116.0
2018-07-24 12:00:00,121.93,122.0,121.72,121.77,9361.0,110.7498,110.8134,110.5591,110.6045,9361.0
2018-07-24 12:10:00,121.81,121.93,121.8,121.88,9189.0,110.6408,110.7498,110.6317,110.7044,9189.0
2018-07-24 12:20:00,121.88,121.88,121.66,121.72,13543.0,110.7044,110.7044,110.5046,110.5591,13543.0
2018-07-24 12:30:00,121.74,121.92,121.62,121.69,14212.0,110.5772,110.7407,110.4682,110.5318,14212.0
2018-07-24 12:40:00,121.69,121.7,121.37,121.4,17123.0,110.5318,110.5409,110.2412,110.2684,17123.0
2018-07-24 12:50:00,121.36,121.36,121.13,121.13,11834.0,110.2321,110.2321,110.0232,110.0232,11834.0
2018-07-24 13:00:00,121.12,121.27,121.02,121.22,19216.0,110.0141,110.1503,109.9233,110.1049,19216.0
2018-07-24 13:10:00,121.23,121.32,121.13,121.27,13809.0,110.114,110.1957,110.0232,110.1503,13809.0
2018-07-24 13:20:00,121.3,121.31,121.09,121.12,13403.0,110.1776,110.1867,109.9868,110.0141,13403.0
2018-07-24 13:30:00,121.1,121.1,120.75,120.75,13891.0,109.9959,109.9959,109.678,109.678,13891.0
2018-07-24 13:40:00,120.77,121.03,120.75,121.03,16203.0,109.6962,109.9323,109.678,109.9323,16203.0
2018-07-24 13:50:00,121.03,121.07,120.86,121.01,8873.0,109.9323,109.9687,109.7779,109.9142,8873.0
2018-07-24 14:00:00,121.0,121.11,120.88,120.92,8443.0,109.9051,110.005,109.7961,109.8324,8443.0
2018-07-24 14:10:00,120.92,121.0,120.88,120.91,10105.0,109.8324,109.9051,109.7961,109.8233,10105.0
2018-07-24 14:20:00,120.92,120.96,120.86,120.91,11116.0,109.8324,109.8688,109.7779,109.8233,11116.0
2018-07-24 14:30:00,120.9,121.11,120.84,120.98,10118.0,109.8143,110.005,109.7598,109.8869,10118.0
2018-07-24 14:40:00,120.97,121.06,120.96,121.0,7638.0,109.8778,109.9596,109.8688,109.9051,7638.0
2018-07-24 14:50:00,121.03,121.03,120.92,121.01,8650.0,109.9323,109.9323,109.8324,109.9142,8650.0
2018-07-24 15:00:00,121.0,121.21,121.0,121.2,7466.0,109.9051,110.0958,109.9051,110.0867,7466.0
2018-07-24 15:10:00,121.2,121.26,121.18,121.23,9517.0,110.0867,110.1412,110.0686,110.114,9517.0
2018-07-24 15:20:00,121.21,121.21,121.13,121.14,7481.0,110.0958,110.0958,110.0232,110.0322,7481.0
2018-07-24 15:30:00,121.14,121.27,121.13,121.21,12889.0,110.0322,110.1503,110.0232,110.0958,12889.0
2018-07-24 15:40:00,121.22,121.27,121.12,121.27,22074.0,110.1049,110.1503,110.0141,110.1503,22074.0
2018-07-24 15:50:00,121.27,121.55,121.27,121.44,84797.0,110.1503,110.4047,110.1503,110.3047,84797.0
2018-07-25 09:30:00,121.18,121.86,121.18,121.73,38824.0,110.0686,110.6862,110.0686,110.5681,38824.0
2018-07-25 09:40:00,121.76,121.91,121.76,121.82,6243.0,110.5954,110.7316,110.5954,110.6499,6243.0
2018-07-25 09:50:00,121.88,121.96,121.78,121.82,8636.0,110.7044,110.7771,110.6136,110.6499,8636.0
2018-07-25 10:00:00,121.72,122.13,121.61,121.91,37920.0,110.5591,110.9315,110.4592,110.7316,37920.0
2018-07-25 10:10:00,121.87,121.88,121.7,121.88,7248.0,110.6953,110.7044,110.5409,110.7044,7248.0
2018-07-25 10:20:00,121.88,121.98,121.72,121.98,9393.0,110.7044,110.7952,110.5591,110.7952,9393.0
2018-07-25 10:30:00,121.98,122.1,121.95,122.05,12323.0,110.7952,110.9042,110.768,110.8588,12323.0
2018-07-25 10:40:00,122.12,122.12,121.92,121.94,7566.0,110.9224,110.9224,110.7407,110.7589,7566.0
2018-07-25 10:50:00,121.94,122.08,121.93,121.94,6077.0,110.7589,110.8861,110.7498,110.7589,6077.0
2018-07-25 11:00:00,121.94,122.09,121.91,122.01,8583.0,110.7589,110.8951,110.7316,110.8225,8583.0
2018-07-25 11:10:00,122.01,122.22,122.01,122.16,10980.0,110.8225,111.0132,110.8225,110.9587,10980.0
2018-07-25 11:20:00,122.18,122.44,122.13,122.41,18686.0,110.9769,111.213,110.9315,111.1858,18686.0
2018-07-25 11:30:00,122.45,122.55,122.38,122.51,5889.0,111.2221,111.313,111.1585,111.2766,5889.0
2018-07-25 11:40:00,122.53,122.69,122.53,122.65,18331.0,111.2948,111.4401,111.2948,111.4038,18331.0
2018-07-25 11:50:00,122.67,122.73,122.55,122.61,6567.0,111.422,111.4765,111.313,111.3675,6567.0
2018-07-25 12:00:00,122.62,122.82,122.62,122.77,8997.0,111.3765,111.5582,111.3765,111.5128,8997.0
2018-07-25 12:10:00,122.79,122.9,122.76,122.8,14200.0,111.531,111.6309,111.5037,111.54,14200.0
2018-07-25 12:20:00,122.83,123.0,122.81,122.95,4819.0,111.5673,111.7217,111.5491,111.6763,4819.0
2018-07-25 12:30:00,122.98,123.1,122.94,123.05,11551.0,111.7035,111.8125,111.6672,111.7671,11551.0
2018-07-25 12:40:00,123.08,123.29,123.03,123.26,18927.0,111.7944,111.9851,111.7489,111.9579,18927.0
2018-07-25 12:50:00,123.24,123.45,123.23,123.37,31911.0,111.9397,112.1304,111.9306,112.0578,31911.0
2018-07-25 13:00:00,123.41,123.52,123.24,123.29,14001.0,112.0941,112.194,111.9397,111.9851,14001.0
2018-07-25 13:10:00,123.28,123.43,123.24,123.38,10434.0,111.976,112.1123,111.9397,112.0669,10434.0
2018-07-25 13:20:00,123.37,123.54,123.36,123.5,15030.0,112.0578,112.2122,112.0487,112.1759,15030.0
2018-07-25 13:30:00,123.5,123.56,123.38,123.48,16537.0,112.1759,112.2303,112.0669,112.1577,16537.0
2018-07-25 13:40:00,123.52,123.56,123.48,123.54,10971.0,112.194,112.2303,112.1577,112.2122,10971.0
2018-07-25 13:50:00,123.51,123.54,123.31,123.41,21327.0,112.1849,112.2122,112.0033,112.0941,21327.0
2018-07-25 14:00:00,123.43,123.46,123.4,123.43,7306.0,112.1123,112.1395,112.085,112.1123,7306.0
2018-07-25 14:10:00,123.44,123.55,123.39,123.53,15938.0,112.1214,112.2213,112.0759,112.2031,15938.0
2018-07-25 14:20:00,123.52,123.63,123.5,123.59,11109.0,112.194,112.2939,112.1759,112.2576,11109.0
2018-07-25 14:30:00,123.58,123.66,123.48,123.58,13669.0,112.2485,112.3212,112.1577,112.2485,13669.0
2018-07-25 14:40:00,123.57,123.69,123.49,123.69,14546.0,112.2394,112.3484,112.1668,112.3484,14546.0
2018-07-25 14:50:00,123.66,123.66,123.47,123.48,24219.0,112.3212,112.3212,112.1486,112.1577,24219.0
2018-07-25 15:00:00,123.5,123.51,123.34,123.41,14897.0,112.1759,112.1849,112.0305,112.0941,14897.0
2018-07-25 15:10:00,123.42,123.42,123.29,123.38,23144.0,112.1032,112.1032,111.9851,112.0669,23144.0
2018-07-25 15:20:00,123.39,123.46,123.34,123.4,14849.0,112.0759,112.1395,112.0305,112.085,14849.0
2018-07-25 15:30:00,123.41,123.72,123.41,123.69,30710.0,112.0941,112.3757,112.0941,112.3484,30710.0
2018-07-25 15:40:00,123.69,123.96,123.54,123.96,45059.0,112.3484,112.5937,112.2122,112.5937,45059.0
2018-07-25 15:50:00,123.97,124.14,123.57,124.05,89323.0,112.6028,112.7572,112.2394,112.6754,89323.0
2018-07-26 09:30:00,123.9,124.19,123.8,123.85,13061.0,112.5392,112.8026,112.4483,112.4938,13061.0
2018-07-26 09:40:00,124.02,124.32,123.98,124.0,13153.0,112.6482,112.9207,112.6118,112.63,13153.0
2018-07-26 09:50:00,124.01,124.2,123.91,124.2,9448.0,112.6391,112.8117,112.5483,112.8117,9448.0
2018-07-26 10:00:00,124.11,124.38,124.11,124.36,7392.0,112.7299,112.9752,112.7299,112.957,7392.0
2018-07-26 10:10:00,124.4,124.77,124.4,124.68,4428.0,112.9933,113.3294,112.9933,113.2477,4428.0
2018-07-26 10:20:00,124.67,124.67,124.35,124.35,4825.0,113.2386,113.2386,112.9479,112.9479,4825.0
2018-07-26 10:30:00,124.33,124.83,124.33,124.83,70697.0,112.9297,113.3839,112.9297,113.3839,70697.0
2018-07-26 10:40:00,124.8,124.98,124.69,124.88,9590.0,113.3566,113.5201,113.2567,113.4293,9590.0
2018-07-26 10:50:00,124.89,125.03,124.88,124.96,21595.0,113.4384,113.5656,113.4293,113.502,21595.0
2018-07-26 11:00:00,125.05,125.18,124.94,125.02,15312.0,113.5837,113.7018,113.4838,113.5565,15312.0
2018-07-26 11:10:00,125.0,125.16,124.91,125.07,37823.0,113.5383,113.6836,113.4566,113.6019,37823.0
2018-07-26 11:20:00,125.09,125.28,125.09,125.14,5700.0,113.6201,113.7926,113.6201,113.6655,5700.0
2018-07-26 11:30:00,125.11,125.11,124.9,124.98,2933.0,113.6382,113.6382,113.4475,113.5201,2933.0
2018-07-26 11:40:00,124.96,125.05,124.94,124.98,6900.0,113.502,113.5837,113.4838,113.5201,6900.0
2018-07-26 11:50:00,124.97,125.14,124.97,125.12,2659.0,113.5111,113.6655,113.5111,113.6473,2659.0
2018-07-26 12:00:00,125.13,125.18,124.88,124.88,10642.0,113.6564,113.7018,113.4293,113.4293,10642.0
2018-07-26 12:10:00,124.87,124.93,124.8,124.8,5263.0,113.4202,113.4747,113.3566,113.3566,5263.0
2018-07-26 12:20:00,124.8,124.82,124.6,124.61,3500.0,113.3566,113.3748,113.175,113.1841,3500.0
2018-07-26 12:30:00,124.6,124.65,124.53,124.65,2800.0,113.175,113.2204,113.1114,113.2204,2800.0
2018-07-26 12:40:00,124.6,124.64,124.57,124.6,2768.0,113.175,113.2113,113.1477,113.175,2768.0
2018-07-26 12:50:00,124.61,124.81,124.52,124.74,5703.0,113.1841,113.3657,113.1023,113.3022,5703.0
2018-07-26 13:00:00,124.73,124.9,124.7,124.86,5111.0,113.2931,113.4475,113.2658,113.4111,5111.0
2018-07-26 13:10:00,124.85,124.86,124.71,124.81,5647.0,113.4021,113.4111,113.2749,113.3657,5647.0
2018-07-26 13:20:00,124.83,124.86,124.79,124.81,2000.0,113.3839,113.4111,113.3476,113.3657,2000.0
2018-07-26 13:30:00,124.8,124.84,124.78,124.79,1900.0,113.3566,113.393,113.3385,113.3476,1900.0
2018-07-26 13:40:00,124.83,124.86,124.77,124.81,4300.0,113.3839,113.4111,113.3294,113.3657,4300.0
2018-07-26 13:50:00,124.79,124.89,124.78,124.85,5518.0,113.3476,113.4384,113.3385,113.4021,5518.0
2018-07-26 14:00:00,124.83,124.83,124.68,124.75,4273.0,113.3839,113.3839,113.2477,113.3112,4273.0
2018-07-26 14:10:00,124.79,124.81,124.58,124.63,11418.0,113.3476,113.3657,113.1568,113.2022,11418.0
2018-07-26 14:20:00,124.61,124.68,124.59,124.64,16638.0,113.1841,113.2477,113.1659,113.2113,16638.0
2018-07-26 14:30:00,124.64,124.68,124.62,124.64,10000.0,113.2113,113.2477,113.1932,113.2113,10000.0
2018-07-26 14:40:00,124.63,124.7,124.63,124.64,11704.0,113.2022,113.2658,113.2022,113.2113,11704.0
2018-07-26 14:50:00,124.63,124.73,124.6,124.68,11162.0,113.2022,113.2931,113.175,113.2477,11162.0
2018-07-26 15:00:00,124.67,124.85,124.6,124.85,13239.0,113.2386,113.4021,113.175,113.4021,13239.0
2018-07-26 15:10:00,124.85,124.96,124.69,124.96,14972.0,113.4021,113.502,113.2567,113.502,14972.0
2018-07-26 15:20:00,124.93,124.99,124.88,124.94,18728.0,113.4747,113.5292,113.4293,113.4838,18728.0
2018-07-26 15:30:00,124.91,124.93,124.84,124.92,28796.0,113.4566,113.4747,113.393,113.4656,28796.0
2018-07-26 15:40:00,124.89,125.04,124.85,125.03,40892.0,113.4384,113.5746,113.4021,113.5656,40892.0
2018-07-26 15:50:00,125.01,125.31,124.98,125.13,133230.0,113.5474,113.8199,113.5201,113.6564,133230.0
2018-07-27 09:30:00,124.84,125.02,124.71,124.79,9771.0,113.393,113.5565,113.2749,113.3476,9771.0
2018-07-27 09:40:00,124.84,124.84,124.36,124.45,5591.0,113.393,113.393,112.957,113.0387,5591.0
2018-07-27 09:50:00,124.51,124.7,124.42,124.44,2801.0,113.0932,113.2658,113.0115,113.0297,2801.0
2018-07-27 10:00:00,124.54,124.54,123.8,124.0,21045.0,113.1205,113.1205,112.4483,112.63,21045.0
2018-07-27 10:10:00,124.07,124.43,124.02,124.43,12334.0,112.6936,113.0206,112.6482,113.0206,12334.0
2018-07-27 10:20:00,124.48,124.92,124.48,124.82,30962.0,113.066,113.4656,113.066,113.3748,30962.0
2018-07-27 10:30:00,124.85,124.95,124.7,124.71,14703.0,113.4021,113.4929,113.2658,113.2749,14703.0
2018-07-27 10:40:00,124.7,124.7,124.41,124.55,22041.0,113.2658,113.2658,113.0024,113.1296,22041.0
2018-07-27 10:50:00,124.55,124.72,124.47,124.7,41618.0,113.1296,113.284,113.0569,113.2658,41618.0
2018-07-27 11:00:00,124.72,124.73,124.59,124.63,18501.0,113.284,113.2931,113.1659,113.2022,18501.0
2018-07-27 11:10:00,124.63,124.69,124.39,124.5,32858.0,113.2022,113.2567,112.9842,113.0842,32858.0
2018-07-27 11:20:00,124.5,124.58,124.32,124.41,19806.0,113.0842,113.1568,112.9207,113.0024,19806.0
2018-07-27 11:30:00,124.41,124.55,124.39,124.53,22927.0,113.0024,113.1296,112.9842,113.1114,22927.0
2018-07-27 11:40:00,124.53,124.6,124.26,124.27,16181.0,113.1114,113.175,112.8662,112.8752,16181.0
2018-07-27 11:50:00,124.34,124.37,124.2,124.25,8204.0,112.9388,112.9661,112.8117,112.8571,8204.0
2018-07-27 12:00:00,124.19,124.19,123.9,123.97,6421.0,112.8026,112.8026,112.5392,112.6028,6421.0
2018-07-27 12:10:00,123.94,124.0,123.89,123.9,5700.0,112.5755,112.63,112.5301,112.5392,5700.0
2018-07-27 12:20:00,123.88,123.94,123.81,123.94,19819.0,112.521,112.5755,112.4574,112.5755,19819.0
2018-07-27 12:30:00,123.92,123.93,123.52,123.55,13054.0,112.5573,112.5664,112.194,112.2213,13054.0
2018-07-27 12:40:00,123.58,123.61,123.39,123.52,11713.0,112.2485,112.2758,112.0759,112.194,11713.0
2018-07-27 12:50:00,123.52,123.58,123.31,123.31,16863.0,112.194,112.2485,112.0033,112.0033,16863.0
2018-07-27 13:00:00,123.28,123.67,123.18,123.65,15765.0,111.976,112.3303,111.8852,112.3121,15765.0
2018-07-27 13:10:00,123.61,123.88,123.61,123.81,16818.0,112.2758,112.521,112.2758,112.4574,16818.0
2018-07-27 13:20:00,123.8,123.81,123.59,123.65,12527.0,112.4483,112.4574,112.2576,112.3121,12527.0
2018-07-27 13:30:00,123.67,123.82,123.57,123.82,13134.0,112.3303,112.4665,112.2394,112.4665,13134.0
2018-07-27 13:40:00,123.82,124.06,123.78,124.02,10835.0,112.4665,112.6845,112.4302,112.6482,10835.0
2018-07-27 13:50:00,124.06,124.2,124.02,124.15,7143.0,112.6845,112.8117,112.6482,112.7662,7143.0
2018-07-27 14:00:00,124.12,124.16,124.02,124.02,14174.0,112.739,112.7753,112.6482,112.6482,14174.0
2018-07-27 14:10:00,124.04,124.07,123.86,123.86,7051.0,112.6663,112.6936,112.5028,112.5028,7051.0
2018-07-27 14:20:00,123.83,123.83,123.58,123.67,9631.0,112.4756,112.4756,112.2485,112.3303,9631.0
2018-07-27 14:30:00,123.66,123.77,123.51,123.51,7492.0,112.3212,112.4211,112.1849,112.1849,7492.0
2018-07-27 14:40:00,123.53,123.63,123.4,123.45,10029.0,112.2031,112.2939,112.085,112.1304,10029.0
2018-07-27 14:50:00,123.42,123.57,123.4,123.46,14088.0,112.1032,112.2394,112.085,112.1395,14088.0
2018-07-27 15:00:00,123.48,123.61,123.47,123.61,12745.0,112.1577,112.2758,112.1486,112.2758,12745.0
2018-07-27 15:10:00,123.61,123.72,123.59,123.69,13506.0,112.2758,112.3757,112.2576,112.3484,13506.0
2018-07-27 15:20:00,123.68,123.69,123.44,123.44,14504.0,112.3393,112.3484,112.1214,112.1214,14504.0
2018-07-27 15:30:00,123.44,123.51,123.39,123.44,21643.0,112.1214,112.1849,112.0759,112.1214,21643.0
2018-07-27 15:40:00,123.42,123.55,123.37,123.53,54660.0,112.1032,112.2213,112.0578,112.2031,54660.0
2018-07-27 15:50:00,123.53,123.65,123.35,123.45,152190.0,112.2031,112.3121,112.0396,112.1304,152190.0
2018-07-30 09:30:00,122.94,123.46,120.64,122.51,21435.0,111.6672,112.1395,109.5781,111.2766,21435.0
2018-07-30 09:40:00,122.39,122.39,121.84,121.85,9569.0,111.1676,111.1676,110.6681,110.6771,9569.0
2018-07-30 09:50:00,121.77,121.94,121.54,121.56,11273.0,110.6045,110.7589,110.3956,110.4137,11273.0
2018-07-30 10:00:00,121.55,121.91,121.55,121.9,9100.0,110.4047,110.7316,110.4047,110.7226,9100.0
2018-07-30 10:10:00,121.84,121.87,121.51,121.62,9553.0,110.6681,110.6953,110.3683,110.4682,9553.0
2018-07-30 10:20:00,121.56,121.61,121.24,121.28,39688.0,110.4137,110.4592,110.1231,110.1594,39688.0
2018-07-30 10:30:00,121.23,121.61,121.23,121.6,16484.0,110.114,110.4592,110.114,110.4501,16484.0
2018-07-30 10:40:00,121.62,121.75,121.43,121.69,17470.0,110.4682,110.5863,110.2957,110.5318,17470.0
2018-07-30 10:50:00,121.7,121.7,121.26,121.26,8416.0,110.5409,110.5409,110.1412,110.1412,8416.0
2018-07-30 11:00:00,121.29,121.29,120.84,120.84,5410.0,110.1685,110.1685,109.7598,109.7598,5410.0
2018-07-30 11:10:00,120.82,121.15,120.77,121.04,7600.0,109.7416,110.0413,109.6962,109.9414,7600.0
2018-07-30 11:20:00,121.13,121.16,120.93,121.01,7810.0,110.0232,110.0504,109.8415,109.9142,7810.0
2018-07-30 11:30:00,121.01,121.37,120.96,121.06,16507.0,109.9142,110.2412,109.8688,109.9596,16507.0
2018-07-30 11:40:00,121.06,121.18,121.01,121.16,9893.0,109.9596,110.0686,109.9142,110.0504,9893.0
2018-07-30 11:50:00,121.1,121.2,121.07,121.16,7100.0,109.9959,110.0867,109.9687,110.0504,7100.0
2018-07-30 12:00:00,121.12,121.12,120.82,120.86,5341.0,110.0141,110.0141,109.7416,109.7779,5341.0
2018-07-30 12:10:00,120.87,120.91,120.54,120.57,14905.0,109.787,109.8233,109.4873,109.5145,14905.0
2018-07-30 12:20:00,120.5,120.58,120.49,120.5,5979.0,109.4509,109.5236,109.4418,109.4509,5979.0
2018-07-30 12:30:00,120.49,120.51,120.29,120.29,8630.0,109.4418,109.46,109.2602,109.2602,8630.0
2018-07-30 12:40:00,120.28,120.51,120.15,120.18,16414.0,109.2511,109.46,109.133,109.1603,16414.0
2018-07-30 12:50:00,120.15,120.38,120.14,120.31,3700.0,109.133,109.3419,109.1239,109.2784,3700.0
2018-07-30 13:00:00,120.34,120.4,120.22,120.4,4725.0,109.3056,109.3601,109.1966,109.3601,4725.0
2018-07-30 13:10:00,120.43,120.48,120.41,120.42,2500.0,109.3873,109.4328,109.3692,109.3783,2500.0
2018-07-30 13:20:00,120.39,120.57,120.38,120.57,8806.0,109.351,109.5145,109.3419,109.5145,8806.0
2018-07-30 13:30:00,120.52,120.57,120.45,120.51,8573.0,109.4691,109.5145,109.4055,109.46,8573.0
2018-07-30 13:40:00,120.49,120.52,120.35,120.47,11298.0,109.4418,109.4691,109.3147,109.4237,11298.0
2018-07-30 13:50:00,120.47,120.66,120.46,120.66,11148.0,109.4237,109.5963,109.4146,109.5963,11148.0
2018-07-30 14:00:00,120.62,120.74,120.58,120.69,10200.0,109.5599,109.6689,109.5236,109.6235,10200.0
2018-07-30 14:10:00,120.69,120.79,120.67,120.74,21496.0,109.6235,109.7143,109.6053,109.6689,21496.0
2018-07-30 14:20:00,120.75,120.76,120.63,120.63,4988.0,109.678,109.6871,109.569,109.569,4988.0
2018-07-30 14:30:00,120.66,120.93,120.61,120.77,15947.0,109.5963,109.8415,109.5508,109.6962,15947.0
2018-07-30 14:40:00,120.77,120.78,120.68,120.71,7719.0,109.6962,109.7053,109.6144,109.6417,7719.0
2018-07-30 14:50:00,120.7,120.83,120.69,120.75,10803.0,109.6326,109.7507,109.6235,109.678,10803.0
2018-07-30 15:00:00,120.75,120.8,120.7,120.74,13565.0,109.678,109.7234,109.6326,109.6689,13565.0
2018-07-30 15:10:00,120.73,120.76,120.57,120.76,18252.0,109.6598,109.6871,109.5145,109.6871,18252.0
2018-07-30 15:20:00,120.76,120.85,120.71,120.71,18077.0,109.6871,109.7688,109.6417,109.6417,18077.0
2018-07-30 15:30:00,120.71,120.82,120.7,120.71,20617.0,109.6417,109.7416,109.6326,109.6417,20617.0
2018-07-30 15:40:00,120.7,120.71,120.42,120.43,44206.0,109.6326,109.6417,109.3783,109.3873,44206.0
2018-07-30 15:50:00,120.42,120.61,120.41,120.48,97674.0,109.3783,109.5508,109.3692,109.4328,97674.0
2018-07-31 09:30:00,120.86,121.63,120.67,121.52,12008.0,109.7779,110.4773,109.6053,110.3774,12008.0
2018-07-31 09:40:00,121.55,121.59,120.7,120.75,5900.0,110.4047,110.441,109.6326,109.678,5900.0
2018-07-31 09:50:00,120.67,120.76,120.51,120.58,4800.0,109.6053,109.6871,109.46,109.5236,4800.0
2018-07-31 10:00:00,120.47,120.85,120.47,120.83,10103.0,109.4237,109.7688,109.4237,109.7507,10103.0
2018-07-31 10:10:00,120.85,120.89,120.33,120.33,10651.0,109.7688,109.8052,109.2965,109.2965,10651.0
2018-07-31 10:20:00,120.44,120.77,120.31,120.74,7937.0,109.3964,109.6962,109.2784,109.6689,7937.0
2018-07-31 10:30:00,120.78,120.99,120.78,120.94,8900.0,109.7053,109.896,109.7053,109.8506,8900.0
2018-07-31 10:40:00,120.93,121.09,120.89,120.98,6581.0,109.8415,109.9868,109.8052,109.8869,6581.0
2018-07-31 10:50:00,120.95,121.02,120.89,120.95,11104.0,109.8597,109.9233,109.8052,109.8597,11104.0
2018-07-31 11:00:00,120.98,121.4,120.95,121.35,15944.0,109.8869,110.2684,109.8597,110.223,15944.0
2018-07-31 11:10:00,121.41,121.58,121.35,121.5,11946.0,110.2775,110.4319,110.223,110.3592,11946.0
2018-07-31 11:20:00,121.52,121.53,121.41,121.45,2800.0,110.3774,110.3865,110.2775,110.3138,2800.0
2018-07-31 11:30:00,121.42,121.45,121.26,121.3,13006.0,110.2866,110.3138,110.1412,110.1776,13006.0
2018-07-31 11:40:00,121.28,121.38,121.2,121.34,14685.0,110.1594,110.2502,110.0867,110.2139,14685.0
2018-07-31 11:50:00,121.37,121.43,121.27,121.27,8201.0,110.2412,110.2957,110.1503,110.1503,8201.0
2018-07-31 12:00:00,121.32,121.42,121.3,121.34,7991.0,110.1957,110.2866,110.1776,110.2139,7991.0
2018-07-31 12:10:00,121.36,121.46,121.34,121.45,6964.0,110.2321,110.3229,110.2139,110.3138,6964.0
2018-07-31 12:20:00,121.45,121.65,121.43,121.57,11477.0,110.3138,110.4955,110.2957,110.4228,11477.0
2018-07-31 12:30:00,121.6,121.63,121.4,121.48,9786.0,110.4501,110.4773,110.2684,110.3411,9786.0
2018-07-31 12:40:00,121.49,121.53,121.4,121.42,4903.0,110.3502,110.3865,110.2684,110.2866,4903.0
2018-07-31 12:50:00,121.44,121.48,121.37,121.43,8856.0,110.3047,110.3411,110.2412,110.2957,8856.0
2018-07-31 13:00:00,121.43,121.58,121.41,121.53,4814.0,110.2957,110.4319,110.2775,110.3865,4814.0
2018-07-31 13:10:00,121.54,121.61,121.46,121.51,6700.0,110.3956,110.4592,110.3229,110.3683,6700.0
2018-07-31 13:20:00,121.48,121.67,121.48,121.62,5055.0,110.3411,110.5136,110.3411,110.4682,5055.0
2018-07-31 13:30:00,121.61,121.62,121.43,121.43,6200.0,110.4592,110.4682,110.2957,110.2957,6200.0
2018-07-31 13:40:00,121.46,121.48,121.39,121.43,6959.0,110.3229,110.3411,110.2593,110.2957,6959.0
2018-07-31 13:50:00,121.43,121.47,121.36,121.44,8391.0,110.2957,110.332,110.2321,110.3047,8391.0
2018-07-31 14:00:00,121.42,121.42,121.27,121.32,5420.0,110.2866,110.2866,110.1503,110.1957,5420.0
2018-07-31 14:10:00,121.32,121.41,121.32,121.41,5527.0,110.1957,110.2775,110.1957,110.2775,5527.0
2018-07-31 14:20:00,121.39,121.53,121.39,121.52,6800.0,110.2593,110.3865,110.2593,110.3774,6800.0
2018-07-31 14:30:00,121.5,121.65,121.5,121.62,4500.0,110.3592,110.4955,110.3592,110.4682,4500.0
2018-07-31 14:40:00,121.62,121.66,121.55,121.59,7647.0,110.4682,110.5046,110.4047,110.441,7647.0
2018-07-31 14:50:00,121.59,121.61,121.52,121.52,5430.0,110.441,110.4592,110.3774,110.3774,5430.0
2018-07-31 15:00:00,121.52,121.52,121.39,121.39,9007.0,110.3774,110.3774,110.2593,110.2593,9007.0
2018-07-31 15:10:00,121.39,121.39,121.21,121.24,10507.0,110.2593,110.2593,110.0958,110.1231,10507.0
2018-07-31 15:20:00,121.21,121.25,120.98,121.05,25997.0,110.0958,110.1322,109.8869,109.9505,25997.0
2018-07-31 15:30:00,121.07,121.09,120.95,121.06,33652.0,109.9687,109.9868,109.8597,109.9596,33652.0
2018-07-31 15:40:00,121.08,121.08,120.93,120.97,34294.0,109.9777,109.9777,109.8415,109.8778,34294.0
2018-07-31 15:50:00,121.0,121.41,120.9,121.28,115096.0,109.9051,110.2775,109.8143,110.1594,115096.0
2018-08-01 09:30:00,121.2,122.0,121.2,121.85,26528.0,110.0867,110.8134,110.0867,110.6771,26528.0
2018-08-01 09:40:00,121.95,122.16,121.83,121.84,9423.0,110.768,110.9587,110.659,110.6681,9423.0
2018-08-01 09:50:00,121.84,121.88,121.56,121.75,29358.0,110.6681,110.7044,110.4137,110.5863,29358.0
2018-08-01 10:00:00,121.67,121.72,121.42,121.51,10068.0,110.5136,110.5591,110.2866,110.3683,10068.0
2018-08-01 10:10:00,121.52,121.6,121.35,121.35,11019.0,110.3774,110.4501,110.223,110.223,11019.0
2018-08-01 10:20:00,121.39,121.54,121.33,121.34,12943.0,110.2593,110.3956,110.2048,110.2139,12943.0
2018-08-01 10:30:00,121.29,121.38,120.86,121.02,26143.0,110.1685,110.2502,109.7779,109.9233,26143.0
2018-08-01 10:40:00,121.06,121.06,120.75,120.8,8614.0,109.9596,109.9596,109.678,109.7234,8614.0
2018-08-01 10:50:00,120.77,120.82,120.44,120.63,27724.0,109.6962,109.7416,109.3964,109.569,27724.0
2018-08-01 11:00:00,120.64,120.82,120.63,120.82,19561.0,109.5781,109.7416,109.569,109.7416,19561.0
2018-08-01 11:10:00,120.79,120.93,120.68,120.68,21777.0,109.7143,109.8415,109.6144,109.6144,21777.0
2018-08-01 11:20:00,120.62,121.02,120.56,120.87,64724.0,109.5599,109.9233,109.5054,109.787,64724.0
2018-08-01 11:30:00,120.86,120.91,120.69,120.85,12092.0,109.7779,109.8233,109.6235,109.7688,12092.0
2018-08-01 11:40:00,120.82,120.84,120.48,120.5,14457.0,109.7416,109.7598,109.4328,109.4509,14457.0
2018-08-01 11:50:00,120.48,120.51,120.31,120.36,9889.0,109.4328,109.46,109.2784,109.3238,9889.0
2018-08-01 12:00:00,120.4,120.57,120.3,120.56,11861.0,109.3601,109.5145,109.2693,109.5054,11861.0
2018-08-01 12:10:00,120.54,120.59,120.53,120.55,3616.0,109.4873,109.5327,109.4782,109.4963,3616.0
2018-08-01 12:20:00,120.53,120.53,120.25,120.25,10394.0,109.4782,109.4782,109.2239,109.2239,10394.0
2018-08-01 12:30:00,120.23,120.31,120.17,120.28,9001.0,109.2057,109.2784,109.1512,109.2511,9001.0
2018-08-01 12:40:00,120.3,120.33,120.21,120.3,12064.0,109.2693,109.2965,109.1875,109.2693,12064.0
2018-08-01 12:50:00,120.31,120.45,120.31,120.33,13076.0,109.2784,109.4055,109.2784,109.2965,13076.0
2018-08-01 13:00:00,120.36,120.36,120.3,120.3,7599.0,109.3238,109.3238,109.2693,109.2693,7599.0
2018-08-01 13:10:00,120.33,120.33,120.25,120.27,10689.0,109.2965,109.2965,109.2239,109.242,10689.0
2018-08-01 13:20:00,120.26,120.34,120.24,120.25,10753.0,109.2329,109.3056,109.2148,109.2239,10753.0
2018-08-01 13:30:00,120.23,120.28,120.22,120.22,7418.0,109.2057,109.2511,109.1966,109.1966,7418.0
2018-08-01 13:40:00,120.24,120.24,120.11,120.17,8209.0,109.2148,109.2148,109.0967,109.1512,8209.0
2018-08-01 13:50:00,120.19,120.22,120.06,120.16,13694.0,109.1694,109.1966,109.0513,109.1421,13694.0
2018-08-01 14:00:00,120.09,120.29,120.09,120.1,7725.0,109.0785,109.2602,109.0785,109.0876,7725.0
2018-08-01 14:10:00,120.08,120.41,120.04,120.4,6516.0,109.0694,109.3692,109.0331,109.3601,6516.0
2018-08-01 14:20:00,120.4,120.52,120.37,120.49,6229.0,109.3601,109.4691,109.3329,109.4418,6229.0
2018-08-01 14:30:00,120.5,120.54,120.46,120.46,6313.0,109.4509,109.4873,109.4146,109.4146,6313.0
2018-08-01 14:40:00,120.48,120.49,120.36,120.39,4232.0,109.4328,109.4418,109.3238,109.351,4232.0
2018-08-01 14:50:00,120.4,120.45,120.38,120.42,6203.0,109.3601,109.4055,109.3419,109.3783,6203.0
2018-08-01 15:00:00,120.46,120.51,120.4,120.42,16827.0,109.4146,109.46,109.3601,109.3783,16827.0
2018-08-01 15:10:00,120.41,120.43,120.36,120.37,9402.0,109.3692,109.3873,109.3238,109.3329,9402.0
2018-08-01 15:20:00,120.38,120.39,120.31,120.36,10095.0,109.3419,109.351,109.2784,109.3238,10095.0
2018-08-01 15:30:00,120.37,120.46,120.35,120.45,15276.0,109.3329,109.4146,109.3147,109.4055,15276.0
2018-08-01 15:40:00,120.45,120.92,120.44,120.89,58935.0,109.4055,109.8324,109.3964,109.8052,58935.0
2018-08-01 15:50:00,120.89,121.06,120.88,120.92,115984.0,109.8052,109.9596,109.7961,109.8324,115984.0
2018-08-02 09:30:00,120.29,121.42,120.13,121.28,13095.0,109.2602,110.2866,109.1149,110.1594,13095.0
2018-08-02 09:40:00,121.3,121.74,121.02,121.11,48312.0,110.1776,110.5772,109.9233,110.005,48312.0
2018-08-02 09:50:00,121.09,121.17,120.84,121.12,36446.0,109.9868,110.0595,109.7598,110.0141,36446.0
2018-08-02 10:00:00,121.11,121.15,120.95,121.09,18009.0,110.005,110.0413,109.8597,109.9868,18009.0
2018-08-02 10:10:00,121.06,121.17,120.93,120.99,12360.0,109.9596,110.0595,109.8415,109.896,12360.0
2018-08-02 10:20:00,121.08,121.54,121.06,121.48,7221.0,109.9777,110.3956,109.9596,110.3411,7221.0
2018-08-02 10:30:00,121.47,121.47,121.03,121.04,27482.0,110.332,110.332,109.9323,109.9414,27482.0
2018-08-02 10:40:00,121.02,121.05,120.71,120.9,16312.0,109.9233,109.9505,109.6417,109.8143,16312.0
2018-08-02 10:50:00,120.92,120.98,120.71,120.79,4600.0,109.8324,109.8869,109.6417,109.7143,4600.0
2018-08-02 11:00:00,120.75,121.09,120.75,120.81,8583.0,109.678,109.9868,109.678,109.7325,8583.0
2018-08-02 11:10:00,120.85,121.07,120.85,121.07,6657.0,109.7688,109.9687,109.7688,109.9687,6657.0
2018-08-02 11:20:00,121.09,121.32,121.06,121.24,8594.0,109.9868,110.1957,109.9596,110.1231,8594.0
2018-08-02 11:30:00,121.24,121.36,121.19,121.34,22945.0,110.1231,110.2321,110.0777,110.2139,22945.0
2018-08-02 11:40:00,121.36,121.43,121.33,121.43,8370.0,110.2321,110.2957,110.2048,110.2957,8370.0
2018-08-02 11:50:00,121.39,121.4,121.28,121.3,7790.0,110.2593,110.2684,110.1594,110.1776,7790.0
2018-08-02 12:00:00,121.2,121.26,121.09,121.21,18247.0,110.0867,110.1412,109.9868,110.0958,18247.0
2018-08-02 12:10:00,121.22,121.27,121.15,121.22,17482.0,110.1049,110.1503,110.0413,110.1049,17482.0
2018-08-02 12:20:00,121.23,121.27,121.12,121.21,28927.0,110.114,110.1503,110.0141,110.0958,28927.0
2018-08-02 12:30:00,121.23,121.27,121.16,121.23,9442.0,110.114,110.1503,110.0504,110.114,9442.0
2018-08-02 12:40:00,121.23,121.36,121.2,121.28,11829.0,110.114,110.2321,110.0867,110.1594,11829.0
2018-08-02 12:50:00,121.28,121.45,121.23,121.45,10551.0,110.1594,110.3138,110.114,110.3138,10551.0
2018-08-02 13:00:00,121.44,121.76,121.44,121.76,4218.0,110.3047,110.5954,110.3047,110.5954,4218.0
2018-08-02 13:10:00,121.79,121.92,121.76,121.9,6855.0,110.6226,110.7407,110.5954,110.7226,6855.0
2018-08-02 13:20:00,121.91,121.95,121.78,121.89,8404.0,110.7316,110.768,110.6136,110.7135,8404.0
2018-08-02 13:30:00,121.9,121.91,121.69,121.69,14654.0,110.7226,110.7316,110.5318,110.5318,14654.0
2018-08-02 13:40:00,121.72,121.75,121.61,121.61,8745.0,110.5591,110.5863,110.4592,110.4592,8745.0
2018-08-02 13:50:00,121.63,121.63,121.36,121.42,95450.0,110.4773,110.4773,110.2321,110.2866,95450.0
2018-08-02 14:00:00,121.44,121.61,121.37,121.61,25105.0,110.3047,110.4592,110.2412,110.4592,25105.0
2018-08-02 14:10:00,121.6,121.6,121.28,121.3,14615.0,110.4501,110.4501,110.1594,110.1776,14615.0
2018-08-02 14:20:00,121.29,121.35,121.24,121.33,9838.0,110.1685,110.223,110.1231,110.2048,9838.0
2018-08-02 14:30:00,121.34,121.4,121.19,121.39,13461.0,110.2139,110.2684,110.0777,110.2593,13461.0
2018-08-02 14:40:00,121.4,121.4,121.26,121.4,10774.0,110.2684,110.2684,110.1412,110.2684,10774.0
2018-08-02 14:50:00,121.41,121.41,121.3,121.37,9948.0,110.2775,110.2775,110.1776,110.2412,9948.0
2018-08-02 15:00:00,121.41,121.44,121.26,121.41,17199.0,110.2775,110.3047,110.1412,110.2775,17199.0
2018-08-02 15:10:00,121.4,121.51,121.34,121.51,20625.0,110.2684,110.3683,110.2139,110.3683,20625.0
2018-08-02 15:20:00,121.51,121.58,121.44,121.44,35786.0,110.3683,110.4319,110.3047,110.3047,35786.0
2018-08-02 15:30:00,121.44,121.61,121.44,121.53,18577.0,110.3047,110.4592,110.3047,110.3865,18577.0
2018-08-02 15:40:00,121.51,121.78,121.5,121.69,35982.0,110.3683,110.6136,110.3592,110.5318,35982.0
2018-08-02 15:50:00,121.69,121.72,121.39,121.57,84196.0,110.5318,110.5591,110.2593,110.4228,84196.0
2018-08-03 09:30:00,116.25,119.89,115.66,118.96,277271.0,105.5906,108.8969,105.0547,108.0521,277271.0
2018-08-03 09:40:00,118.98,119.06,117.0,118.8,80863.0,108.0703,108.143,106.2719,107.9068,80863.0
2018-08-03 09:50:00,118.95,119.07,118.27,118.95,59578.0,108.0431,108.1521,107.4254,108.0431,59578.0
2018-08-03 10:00:00,118.94,119.0,118.33,118.33,65413.0,108.034,108.0885,107.4799,107.4799,65413.0
2018-08-03 10:10:00,118.49,119.13,118.43,118.72,59940.0,107.6252,108.2066,107.5707,107.8341,59940.0
2018-08-03 10:20:00,118.63,119.0,118.63,119.0,18124.0,107.7524,108.0885,107.7524,108.0885,18124.0
2018-08-03 10:30:00,118.99,119.07,118.46,118.75,30911.0,108.0794,108.1521,107.598,107.8614,30911.0
2018-08-03 10:40:00,118.68,118.76,118.37,118.61,52679.0,107.7978,107.8705,107.5162,107.7342,52679.0
2018-08-03 10:50:00,118.68,118.86,118.45,118.6,36268.0,107.7978,107.9613,107.5889,107.7251,36268.0
2018-08-03 11:00:00,118.62,118.75,118.44,118.59,37575.0,107.7433,107.8614,107.5798,107.7161,37575.0
2018-08-03 11:10:00,118.63,118.68,118.46,118.58,28754.0,107.7524,107.7978,107.598,107.707,28754.0
2018-08-03 11:20:00,118.6,118.73,118.58,118.72,10507.0,107.7251,107.8432,107.707,107.8341,10507.0
2018-08-03 11:30:00,118.69,118.74,118.45,118.47,27780.0,107.8069,107.8523,107.5889,107.6071,27780.0
2018-08-03 11:40:00,118.46,118.7,118.44,118.54,12060.0,107.598,107.816,107.5798,107.6707,12060.0
2018-08-03 11:50:00,118.57,118.86,118.49,118.52,23759.0,107.6979,107.9613,107.6252,107.6525,23759.0
2018-08-03 12:00:00,118.56,118.58,118.13,118.31,27219.0,107.6888,107.707,107.2982,107.4617,27219.0
2018-08-03 12:10:00,118.32,118.57,118.32,118.45,8838.0,107.4708,107.6979,107.4708,107.5889,8838.0
2018-08-03 12:20:00,118.44,118.77,118.43,118.55,100987.0,107.5798,107.8796,107.5707,107.6797,100987.0
2018-08-03 12:30:00,118.53,118.76,118.25,118.26,34769.0,107.6616,107.8705,107.4072,107.4163,34769.0
2018-08-03 12:40:00,118.26,118.26,117.56,117.61,18531.0,107.4163,107.4163,106.7805,106.8259,18531.0
2018-08-03 12:50:00,117.66,117.78,117.54,117.64,11596.0,106.8713,106.9803,106.7623,106.8532,11596.0
2018-08-03 13:00:00,117.65,117.85,117.45,117.85,10318.0,106.8623,107.0439,106.6806,107.0439,10318.0
2018-08-03 13:10:00,117.79,118.08,117.77,117.98,13326.0,106.9894,107.2528,106.9713,107.162,13326.0
2018-08-03 13:20:00,117.98,118.09,117.78,117.78,11932.0,107.162,107.2619,106.9803,106.9803,11932.0
2018-08-03 13:30:00,117.79,117.85,117.39,117.6,15699.0,106.9894,107.0439,106.6261,106.8168,15699.0
2018-08-03 13:40:00,117.6,117.63,117.34,117.42,10844.0,106.8168,106.8441,106.5807,106.6533,10844.0
2018-08-03 13:50:00,117.46,117.47,117.34,117.43,12973.0,106.6897,106.6988,106.5807,106.6624,12973.0
2018-08-03 14:00:00,117.43,117.47,117.23,117.28,20873.0,106.6624,106.6988,106.4808,106.5262,20873.0
2018-08-03 14:10:00,117.3,117.58,117.29,117.5,10560.0,106.5444,106.7987,106.5353,106.726,10560.0
2018-08-03 14:20:00,117.53,117.64,117.4,117.4,12960.0,106.7533,106.8532,106.6352,106.6352,12960.0
2018-08-03 14:30:00,117.41,117.9,117.41,117.65,18351.0,106.6443,107.0893,106.6443,106.8623,18351.0
2018-08-03 14:40:00,117.64,117.65,117.53,117.61,10232.0,106.8532,106.8623,106.7533,106.8259,10232.0
2018-08-03 14:50:00,117.65,117.94,117.58,117.93,11075.0,106.8623,107.1257,106.7987,107.1166,11075.0
2018-08-03 15:00:00,117.97,117.97,117.84,117.89,8400.0,107.1529,107.1529,107.0348,107.0803,8400.0
2018-08-03 15:10:00,117.87,117.98,117.74,117.8,19837.0,107.0621,107.162,106.944,106.9985,19837.0
2018-08-03 15:20:00,117.78,117.88,117.64,117.66,22463.0,106.9803,107.0712,106.8532,106.8713,22463.0
2018-08-03 15:30:00,117.65,117.81,117.63,117.67,36156.0,106.8623,107.0076,106.8441,106.8804,36156.0
2018-08-03 15:40:00,117.67,117.86,117.48,117.51,98954.0,106.8804,107.053,106.7078,106.7351,98954.0
2018-08-03 15:50:00,117.52,117.79,117.5,117.68,210649.0,106.7442,106.9894,106.726,106.8895,210649.0
2018-08-06 09:30:00,117.35,118.33,117.35,117.88,40017.0,106.5898,107.4799,106.5898,107.0712,40017.0
2018-08-06 09:40:00,117.83,118.07,117.82,118.02,57940.0,107.0258,107.2437,107.0167,107.1983,57940.0
2018-08-06 09:50:00,118.0,118.65,117.99,118.65,38312.0,107.1802,107.7706,107.1711,107.7706,38312.0
2018-08-06 10:00:00,118.65,118.8,118.62,118.73,31584.0,107.7706,107.9068,107.7433,107.8432,31584.0
2018-08-06 10:10:00,118.75,119.37,118.73,119.23,24655.0,107.8614,108.4245,107.8432,108.2974,24655.0
2018-08-06 10:20:00,119.21,119.3,118.57,118.93,88677.0,108.2792,108.361,107.6979,108.0249,88677.0
2018-08-06 10:30:00,118.9,119.27,118.9,119.27,22093.0,107.9976,108.3337,107.9976,108.3337,22093.0
2018-08-06 10:40:00,119.27,119.47,119.17,119.3,15620.0,108.3337,108.5154,108.2429,108.361,15620.0
2018-08-06 10:50:00,119.35,119.41,118.65,118.69,18325.0,108.4064,108.4609,107.7706,107.8069,18325.0
2018-08-06 11:00:00,118.73,118.86,118.4,118.51,10224.0,107.8432,107.9613,107.5435,107.6434,10224.0
2018-08-06 11:10:00,118.5,118.59,118.26,118.26,6527.0,107.6343,107.7161,107.4163,107.4163,6527.0
2018-08-06 11:20:00,118.27,118.43,118.26,118.29,10030.0,107.4254,107.5707,107.4163,107.4436,10030.0
2018-08-06 11:30:00,118.28,118.32,118.17,118.24,8102.0,107.4345,107.4708,107.3346,107.3982,8102.0
2018-08-06 11:40:00,118.21,118.25,118.0,118.04,11993.0,107.3709,107.4072,107.1802,107.2165,11993.0
2018-08-06 11:50:00,118.03,118.03,117.72,117.77,11347.0,107.2074,107.2074,106.9258,106.9713,11347.0
2018-08-06 12:00:00,117.8,118.1,117.77,118.06,9290.0,106.9985,107.271,106.9713,107.2347,9290.0
2018-08-06 12:10:00,118.14,118.14,117.95,118.09,10336.0,107.3073,107.3073,107.1347,107.2619,10336.0
2018-08-06 12:20:00,118.08,118.41,118.04,118.33,13242.0,107.2528,107.5526,107.2165,107.4799,13242.0
2018-08-06 12:30:00,118.34,118.54,118.33,118.43,10428.0,107.489,107.6707,107.4799,107.5707,10428.0
2018-08-06 12:40:00,118.42,118.69,118.4,118.59,4553.0,107.5617,107.8069,107.5435,107.7161,4553.0
2018-08-06 12:50:00,118.64,118.9,118.64,118.89,8951.0,107.7615,107.9976,107.7615,107.9886,8951.0
2018-08-06 13:00:00,118.88,118.95,118.81,118.82,9739.0,107.9795,108.0431,107.9159,107.925,9739.0
2018-08-06 13:10:00,118.86,118.96,118.81,118.83,11640.0,107.9613,108.0521,107.9159,107.9341,11640.0
2018-08-06 13:20:00,118.86,118.97,118.8,118.87,8279.0,107.9613,108.0612,107.9068,107.9704,8279.0
2018-08-06 13:30:00,118.88,118.98,118.85,118.96,6200.0,107.9795,108.0703,107.9522,108.0521,6200.0
2018-08-06 13:40:00,118.96,119.09,118.91,119.06,12683.0,108.0521,108.1702,108.0067,108.143,12683.0
2018-08-06 13:50:00,119.05,119.1,118.92,118.97,8930.0,108.1339,108.1793,108.0158,108.0612,8930.0
2018-08-06 14:00:00,118.98,119.16,118.96,119.07,10332.0,108.0703,108.2338,108.0521,108.1521,10332.0
2018-08-06 14:10:00,119.05,119.07,118.95,118.95,7684.0,108.1339,108.1521,108.0431,108.0431,7684.0
2018-08-06 14:20:00,118.95,118.98,118.87,118.96,8757.0,108.0431,108.0703,107.9704,108.0521,8757.0
2018-08-06 14:30:00,118.96,119.06,118.96,119.06,11318.0,108.0521,108.143,108.0521,108.143,11318.0
2018-08-06 14:40:00,119.07,119.22,119.06,119.16,11888.0,108.1521,108.2883,108.143,108.2338,11888.0
2018-08-06 14:50:00,119.19,119.22,119.14,119.22,8160.0,108.261,108.2883,108.2156,108.2883,8160.0
2018-08-06 15:00:00,119.2,119.22,119.1,119.1,10889.0,108.2701,108.2883,108.1793,108.1793,10889.0
2018-08-06 15:10:00,119.11,119.33,119.1,119.23,16748.0,108.1884,108.3882,108.1793,108.2974,16748.0
2018-08-06 15:20:00,119.21,119.29,119.21,119.23,13715.0,108.2792,108.3519,108.2792,108.2974,13715.0
2018-08-06 15:30:00,119.26,119.37,119.2,119.2,28598.0,108.3246,108.4245,108.2701,108.2701,28598.0
2018-08-06 15:40:00,119.2,119.22,119.09,119.12,44750.0,108.2701,108.2883,108.1702,108.1975,44750.0
2018-08-06 15:50:00,119.13,119.34,119.03,119.22,256800.0,108.2066,108.3973,108.1157,108.2883,256800.0
2018-08-07 09:30:00,120.0,120.2,119.76,120.03,39452.0,108.9968,109.1784,108.7788,109.024,39452.0
2018-08-07 09:40:00,120.02,120.32,119.95,120.19,11260.0,109.0149,109.2874,108.9514,109.1694,11260.0
2018-08-07 09:50:00,120.1,120.34,120.1,120.28,6771.0,109.0876,109.3056,109.0876,109.2511,6771.0
2018-08-07 10:00:00,120.28,120.58,120.17,120.58,16482.0,109.2511,109.5236,109.1512,109.5236,16482.0
2018-08-07 10:10:00,120.59,120.87,120.59,120.78,16102.0,109.5327,109.787,109.5327,109.7053,16102.0
2018-08-07 10:20:00,120.81,120.88,120.73,120.87,7240.0,109.7325,109.7961,109.6598,109.787,7240.0
2018-08-07 10:30:00,120.9,121.25,120.85,120.93,28520.0,109.8143,110.1322,109.7688,109.8415,28520.0
2018-08-07 10:40:00,120.97,121.23,120.96,121.17,16048.0,109.8778,110.114,109.8688,110.0595,16048.0
2018-08-07 10:50:00,121.18,121.54,121.17,121.3,84061.0,110.0686,110.3956,110.0595,110.1776,84061.0
2018-08-07 11:00:00,121.3,121.33,121.22,121.3,11938.0,110.1776,110.2048,110.1049,110.1776,11938.0
2018-08-07 11:10:00,121.24,121.24,120.73,120.73,8267.0,110.1231,110.1231,109.6598,109.6598,8267.0
2018-08-07 11:20:00,120.66,120.66,120.45,120.56,9211.0,109.5963,109.5963,109.4055,109.5054,9211.0
2018-08-07 11:30:00,120.56,120.91,120.56,120.91,6205.0,109.5054,109.8233,109.5054,109.8233,6205.0
2018-08-07 11:40:00,120.9,121.19,120.88,121.08,18681.0,109.8143,110.0777,109.7961,109.9777,18681.0
2018-08-07 11:50:00,121.07,121.45,120.99,121.31,16911.0,109.9687,110.3138,109.896,110.1867,16911.0
2018-08-07 12:00:00,121.33,121.41,121.13,121.18,6984.0,110.2048,110.2775,110.0232,110.0686,6984.0
2018-08-07 12:10:00,121.19,121.45,121.18,121.38,4806.0,110.0777,110.3138,110.0686,110.2502,4806.0
2018-08-07 12:20:00,121.43,121.48,121.29,121.43,6280.0,110.2957,110.3411,110.1685,110.2957,6280.0
2018-08-07 12:30:00,121.5,121.5,121.33,121.33,7886.0,110.3592,110.3592,110.2048,110.2048,7886.0
2018-08-07 12:40:00,121.32,121.44,121.22,121.44,8963.0,110.1957,110.3047,110.1049,110.3047,8963.0
2018-08-07 12:50:00,121.43,121.48,121.38,121.39,10214.0,110.2957,110.3411,110.2502,110.2593,10214.0
2018-08-07 13:00:00,121.4,121.4,121.15,121.16,7170.0,110.2684,110.2684,110.0413,110.0504,7170.0
2018-08-07 13:10:00,121.21,121.32,121.2,121.21,12203.0,110.0958,110.1957,110.0867,110.0958,12203.0
2018-08-07 13:20:00,121.18,121.23,120.94,121.0,12011.0,110.0686,110.114,109.8506,109.9051,12011.0
2018-08-07 13:30:00,121.03,121.03,120.74,120.81,10492.0,109.9323,109.9323,109.6689,109.7325,10492.0
2018-08-07 13:40:00,120.78,120.93,120.78,120.92,12109.0,109.7053,109.8415,109.7053,109.8324,12109.0
2018-08-07 13:50:00,120.91,121.01,120.86,120.89,7914.0,109.8233,109.9142,109.7779,109.8052,7914.0
2018-08-07 14:00:00,120.9,120.94,120.8,120.8,8189.0,109.8143,109.8506,109.7234,109.7234,8189.0
2018-08-07 14:10:00,120.79,121.01,120.77,120.98,11165.0,109.7143,109.9142,109.6962,109.8869,11165.0
2018-08-07 14:20:00,120.98,121.03,120.94,121.02,10259.0,109.8869,109.9323,109.8506,109.9233,10259.0
2018-08-07 14:30:00,121.03,121.19,121.03,121.14,8088.0,109.9323,110.0777,109.9323,110.0322,8088.0
2018-08-07 14:40:00,121.17,121.19,121.0,121.0,19002.0,110.0595,110.0777,109.9051,109.9051,19002.0
2018-08-07 14:50:00,121.01,121.1,121.0,121.06,15178.0,109.9142,109.9959,109.9051,109.9596,15178.0
2018-08-07 15:00:00,121.06,121.06,120.98,120.98,13814.0,109.9596,109.9596,109.8869,109.8869,13814.0
2018-08-07 15:10:00,120.97,121.07,120.96,121.0,16319.0,109.8778,109.9687,109.8688,109.9051,16319.0
2018-08-07 15:20:00,120.99,121.05,120.94,120.95,18532.0,109.896,109.9505,109.8506,109.8597,18532.0
2018-08-07 15:30:00,120.98,121.04,120.86,120.87,26853.0,109.8869,109.9414,109.7779,109.787,26853.0
2018-08-07 15:40:00,120.87,120.92,120.71,120.9,120316.0,109.787,109.8324,109.6417,109.8143,120316.0
2018-08-07 15:50:00,120.91,121.06,120.85,121.0,99986.0,109.8233,109.9596,109.7688,109.9051,99986.0
2018-08-08 09:30:00,121.56,121.58,120.86,121.23,9823.0,110.4137,110.4319,109.7779,110.114,9823.0
2018-08-08 09:40:00,121.22,121.22,120.85,121.05,60342.0,110.1049,110.1049,109.7688,109.9505,60342.0
2018-08-08 09:50:00,121.14,121.14,120.66,120.86,7095.0,110.0322,110.0322,109.5963,109.7779,7095.0
2018-08-08 10:00:00,120.86,120.92,120.37,120.38,16693.0,109.7779,109.8324,109.3329,109.3419,16693.0
2018-08-08 10:10:00,120.44,120.46,120.19,120.2,16507.0,109.3964,109.4146,109.1694,109.1784,16507.0
2018-08-08 10:20:00,120.13,120.43,120.02,120.42,14678.0,109.1149,109.3873,109.0149,109.3783,14678.0
2018-08-08 10:30:00,120.49,120.61,120.4,120.42,8742.0,109.4418,109.5508,109.3601,109.3783,8742.0
2018-08-08 10:40:00,120.38,120.66,120.38,120.58,9079.0,109.3419,109.5963,109.3419,109.5236,9079.0
2018-08-08 10:50:00,120.59,120.62,120.5,120.5,10326.0,109.5327,109.5599,109.4509,109.4509,10326.0
2018-08-08 11:00:00,120.45,120.45,120.3,120.3,6293.0,109.4055,109.4055,109.2693,109.2693,6293.0
2018-08-08 11:10:00,120.21,120.24,120.13,120.24,8430.0,109.1875,109.2148,109.1149,109.2148,8430.0
2018-08-08 11:20:00,120.22,120.25,119.99,120.07,10312.0,109.1966,109.2239,108.9877,109.0604,10312.0
2018-08-08 11:30:00,120.08,120.1,120.0,120.01,4246.0,109.0694,109.0876,108.9968,109.0059,4246.0
2018-08-08 11:40:00,120.01,120.04,119.93,120.0,5200.0,109.0059,109.0331,108.9332,108.9968,5200.0
2018-08-08 11:50:00,120.01,120.01,119.66,119.69,10484.0,109.0059,109.0059,108.688,108.7152,10484.0
2018-08-08 12:00:00,119.72,119.72,119.54,119.59,18428.0,108.7425,108.7425,108.579,108.6244,18428.0
2018-08-08 12:10:00,119.58,119.58,119.38,119.46,15062.0,108.6153,108.6153,108.4336,108.5063,15062.0
2018-08-08 12:20:00,119.47,119.52,119.39,119.45,6141.0,108.5154,108.5608,108.4427,108.4972,6141.0
2018-08-08 12:30:00,119.46,119.55,119.46,119.47,9668.0,108.5063,108.588,108.5063,108.5154,9668.0
2018-08-08 12:40:00,119.49,119.56,119.47,119.53,31000.0,108.5335,108.5971,108.5154,108.5699,31000.0
2018-08-08 12:50:00,119.52,119.54,119.42,119.5,9214.0,108.5608,108.579,108.47,108.5426,9214.0
2018-08-08 13:00:00,119.5,119.58,119.46,119.48,6240.0,108.5426,108.6153,108.5063,108.5245,6240.0
2018-08-08 13:10:00,119.48,119.66,119.46,119.66,9324.0,108.5245,108.688,108.5063,108.688,9324.0
2018-08-08 13:20:00,119.66,119.67,119.47,119.54,10743.0,108.688,108.697,108.5154,108.579,10743.0
2018-08-08 13:30:00,119.56,119.74,119.56,119.56,13251.0,108.5971,108.7606,108.5971,108.5971,13251.0
2018-08-08 13:40:00,119.57,119.68,119.5,119.64,19090.0,108.6062,108.7061,108.5426,108.6698,19090.0
2018-08-08 13:50:00,119.63,119.68,119.54,119.68,9810.0,108.6607,108.7061,108.579,108.7061,9810.0
2018-08-08 14:00:00,119.67,119.69,119.61,119.62,18298.0,108.697,108.7152,108.6425,108.6516,18298.0
2018-08-08 14:10:00,119.6,119.86,119.49,119.86,20665.0,108.6335,108.8696,108.5335,108.8696,20665.0
2018-08-08 14:20:00,119.86,120.19,119.86,120.13,8470.0,108.8696,109.1694,108.8696,109.1149,8470.0
2018-08-08 14:30:00,120.13,120.21,120.06,120.21,11551.0,109.1149,109.1875,109.0513,109.1875,11551.0
2018-08-08 14:40:00,120.18,120.35,120.18,120.31,11670.0,109.1603,109.3147,109.1603,109.2784,11670.0
2018-08-08 14:50:00,120.3,120.3,120.19,120.22,11877.0,109.2693,109.2693,109.1694,109.1966,11877.0
2018-08-08 15:00:00,120.22,120.24,120.08,120.13,12623.0,109.1966,109.2148,109.0694,109.1149,12623.0
2018-08-08 15:10:00,120.1,120.23,119.99,119.99,17107.0,109.0876,109.2057,108.9877,108.9877,17107.0
2018-08-08 15:20:00,120.0,120.06,119.94,120.0,21729.0,108.9968,109.0513,108.9423,108.9968,21729.0
2018-08-08 15:30:00,120.02,120.04,119.85,119.87,43199.0,109.0149,109.0331,108.8605,108.8787,43199.0
2018-08-08 15:40:00,119.88,120.02,119.84,119.93,28132.0,108.8878,109.0149,108.8514,108.9332,28132.0
2018-08-08 15:50:00,119.95,119.97,119.79,119.85,121084.0,108.9514,108.9695,108.806,108.8605,121084.0
2018-08-09 09:30:00,119.44,120.34,119.23,120.31,43823.0,108.4881,109.3056,108.2974,109.2784,43823.0
2018-08-09 09:40:00,120.24,120.73,120.21,120.72,4294.0,109.2148,109.6598,109.1875,109.6508,4294.0
2018-08-09 09:50:00,120.66,120.76,120.44,120.57,5100.0,109.5963,109.6871,109.3964,109.5145,5100.0
2018-08-09 10:00:00,120.49,120.7,120.4,120.7,5091.0,109.4418,109.6326,109.3601,109.6326,5091.0
2018-08-09 10:10:00,120.6,120.6,120.4,120.53,7547.0,109.5418,109.5418,109.3601,109.4782,7547.0
2018-08-09 10:20:00,120.53,120.58,120.43,120.54,5724.0,109.4782,109.5236,109.3873,109.4873,5724.0
2018-08-09 10:30:00,120.53,120.61,120.44,120.59,6855.0,109.4782,109.5508,109.3964,109.5327,6855.0
2018-08-09 10:40:00,120.55,120.63,120.49,120.59,7088.0,109.4963,109.569,109.4418,109.5327,7088.0
2018-08-09 10:50:00,120.59,120.64,120.51,120.6,5797.0,109.5327,109.5781,109.46,109.5418,5797.0
2018-08-09 11:00:00,120.61,120.63,120.52,120.52,8071.0,109.5508,109.569,109.4691,109.4691,8071.0
2018-08-09 11:10:00,120.49,120.57,120.48,120.49,5865.0,109.4418,109.5145,109.4328,109.4418,5865.0
2018-08-09 11:20:00,120.53,120.73,120.46,120.72,8481.0,109.4782,109.6598,109.4146,109.6508,8481.0
2018-08-09 11:30:00,120.71,120.72,120.57,120.7,8497.0,109.6417,109.6508,109.5145,109.6326,8497.0
2018-08-09 11:40:00,120.7,120.78,120.53,120.53,5456.0,109.6326,109.7053,109.4782,109.4782,5456.0
2018-08-09 11:50:00,120.52,120.54,120.44,120.5,4628.0,109.4691,109.4873,109.3964,109.4509,4628.0
2018-08-09 12:00:00,120.53,120.72,120.5,120.72,8491.0,109.4782,109.6508,109.4509,109.6508,8491.0
2018-08-09 12:10:00,120.72,120.74,120.61,120.66,7590.0,109.6508,109.6689,109.5508,109.5963,7590.0
2018-08-09 12:20:00,120.65,120.73,120.65,120.68,4023.0,109.5872,109.6598,109.5872,109.6144,4023.0
2018-08-09 12:30:00,120.68,120.7,120.62,120.62,2816.0,109.6144,109.6326,109.5599,109.5599,2816.0
2018-08-09 12:40:00,120.61,120.67,120.56,120.65,8854.0,109.5508,109.6053,109.5054,109.5872,8854.0
2018-08-09 12:50:00,120.66,120.72,120.61,120.72,6778.0,109.5963,109.6508,109.5508,109.6508,6778.0
2018-08-09 13:00:00,120.73,120.86,120.7,120.86,11315.0,109.6598,109.7779,109.6326,109.7779,11315.0
2018-08-09 13:10:00,120.86,121.19,120.84,121.17,13406.0,109.7779,110.0777,109.7598,110.0595,13406.0
2018-08-09 13:20:00,121.2,121.87,121.06,121.86,173558.0,110.0867,110.6953,109.9596,110.6862,173558.0
2018-08-09 13:30:00,121.87,121.92,121.72,121.91,9844.0,110.6953,110.7407,110.5591,110.7316,9844.0
2018-08-09 13:40:00,121.94,121.94,121.71,121.71,8531.0,110.7589,110.7589,110.55,110.55,8531.0
2018-08-09 13:50:00,121.72,121.75,121.59,121.61,9305.0,110.5591,110.5863,110.441,110.4592,9305.0
2018-08-09 14:00:00,121.61,121.64,121.43,121.49,17316.0,110.4592,110.4864,110.2957,110.3502,17316.0
2018-08-09 14:10:00,121.5,121.59,121.38,121.44,17110.0,110.3592,110.441,110.2502,110.3047,17110.0
2018-08-09 14:20:00,121.41,121.45,121.29,121.31,9697.0,110.2775,110.3138,110.1685,110.1867,9697.0
2018-08-09 14:30:00,121.31,121.34,121.22,121.32,5302.0,110.1867,110.2139,110.1049,110.1957,5302.0
2018-08-09 14:40:00,121.29,121.37,121.22,121.32,23815.0,110.1685,110.2412,110.1049,110.1957,23815.0
2018-08-09 14:50:00,121.3,121.49,121.29,121.38,15887.0,110.1776,110.3502,110.1685,110.2502,15887.0
2018-08-09 15:00:00,121.37,121.38,121.23,121.27,10227.0,110.2412,110.2502,110.114,110.1503,10227.0
2018-08-09 15:10:00,121.26,121.29,121.18,121.29,15809.0,110.1412,110.1685,110.0686,110.1685,15809.0
2018-08-09 15:20:00,121.29,121.36,121.24,121.24,14647.0,110.1685,110.2321,110.1231,110.1231,14647.0
2018-08-09 15:30:00,121.25,121.37,121.24,121.37,29266.0,110.1322,110.2412,110.1231,110.2412,29266.0
2018-08-09 15:40:00,121.37,121.44,121.22,121.3,40162.0,110.2412,110.3047,110.1049,110.1776,40162.0
2018-08-09 15:50:00,121.29,121.52,121.26,121.45,114022.0,110.1685,110.3774,110.1412,110.3138,114022.0
2018-08-10 09:30:00,121.15,121.62,121.03,121.47,15097.0,110.0413,110.4682,109.9323,110.332,15097.0
2018-08-10 09:40:00,121.49,122.03,121.41,121.75,23021.0,110.3502,110.8406,110.2775,110.5863,23021.0
2018-08-10 09:50:00,121.8,121.86,121.43,121.52,6702.0,110.6317,110.6862,110.2957,110.3774,6702.0
2018-08-10 10:00:00,121.5,121.5,121.2,121.29,11198.0,110.3592,110.3592,110.0867,110.1685,11198.0
2018-08-10 10:10:00,121.33,121.33,121.12,121.28,3700.0,110.2048,110.2048,110.0141,110.1594,3700.0
2018-08-10 10:20:00,121.24,121.4,121.2,121.35,5922.0,110.1231,110.2684,110.0867,110.223,5922.0
2018-08-10 10:30:00,121.32,121.55,121.31,121.44,7001.0,110.1957,110.4047,110.1867,110.3047,7001.0
2018-08-10 10:40:00,121.43,121.51,121.22,121.27,7104.0,110.2957,110.3683,110.1049,110.1503,7104.0
2018-08-10 10:50:00,121.3,121.59,121.26,121.51,8820.0,110.1776,110.441,110.1412,110.3683,8820.0
2018-08-10 11:00:00,121.52,121.67,121.48,121.55,3665.0,110.3774,110.5136,110.3411,110.4047,3665.0
2018-08-10 11:10:00,121.49,121.52,121.36,121.48,6390.0,110.3502,110.3774,110.2321,110.3411,6390.0
2018-08-10 11:20:00,121.5,121.59,121.49,121.55,4700.0,110.3592,110.441,110.3502,110.4047,4700.0
2018-08-10 11:30:00,121.48,121.8,121.48,121.59,8989.0,110.3411,110.6317,110.3411,110.441,8989.0
2018-08-10 11:40:00,121.55,121.64,121.44,121.52,5446.0,110.4047,110.4864,110.3047,110.3774,5446.0
2018-08-10 11:50:00,121.5,121.54,121.39,121.48,7565.0,110.3592,110.3956,110.2593,110.3411,7565.0
2018-08-10 12:00:00,121.46,121.46,121.35,121.37,6512.0,110.3229,110.3229,110.223,110.2412,6512.0
2018-08-10 12:10:00,121.42,121.49,121.37,121.46,5514.0,110.2866,110.3502,110.2412,110.3229,5514.0
2018-08-10 12:20:00,121.48,121.63,121.44,121.63,4204.0,110.3411,110.4773,110.3047,110.4773,4204.0
2018-08-10 12:30:00,121.63,121.68,121.56,121.58,7880.0,110.4773,110.5227,110.4137,110.4319,7880.0
2018-08-10 12:40:00,121.65,121.67,121.54,121.56,2870.0,110.4955,110.5136,110.3956,110.4137,2870.0
2018-08-10 12:50:00,121.58,121.68,121.55,121.64,3301.0,110.4319,110.5227,110.4047,110.4864,3301.0
2018-08-10 13:00:00,121.58,121.58,121.42,121.46,3800.0,110.4319,110.4319,110.2866,110.3229,3800.0
2018-08-10 13:10:00,121.45,121.51,121.28,121.28,5575.0,110.3138,110.3683,110.1594,110.1594,5575.0
2018-08-10 13:20:00,121.27,121.4,121.24,121.33,6378.0,110.1503,110.2684,110.1231,110.2048,6378.0
2018-08-10 13:30:00,121.36,121.36,121.18,121.21,4960.0,110.2321,110.2321,110.0686,110.0958,4960.0
2018-08-10 13:40:00,121.19,121.2,120.98,121.03,3913.0,110.0777,110.0867,109.8869,109.9323,3913.0
2018-08-10 13:50:00,121.04,121.06,120.97,121.01,4416.0,109.9414,109.9596,109.8778,109.9142,4416.0
2018-08-10 14:00:00,121.01,121.02,120.92,120.99,3677.0,109.9142,109.9233,109.8324,109.896,3677.0
2018-08-10 14:10:00,120.98,121.16,120.98,121.02,4835.0,109.8869,110.0504,109.8869,109.9233,4835.0
2018-08-10 14:20:00,121.0,121.04,120.82,120.82,7124.0,109.9051,109.9414,109.7416,109.7416,7124.0
2018-08-10 14:30:00,120.8,121.02,120.79,120.98,5660.0,109.7234,109.9233,109.7143,109.8869,5660.0
2018-08-10 14:40:00,120.97,121.02,120.95,120.98,3918.0,109.8778,109.9233,109.8597,109.8869,3918.0
2018-08-10 14:50:00,120.98,121.04,120.95,121.01,5446.0,109.8869,109.9414,109.8597,109.9142,5446.0
2018-08-10 15:00:00,121.03,121.03,120.91,120.97,4695.0,109.9323,109.9323,109.8233,109.8778,4695.0
2018-08-10 15:10:00,120.95,121.11,120.87,121.08,7509.0,109.8597,110.005,109.787,109.9777,7509.0
2018-08-10 15:20:00,121.1,121.31,121.1,121.28,7332.0,109.9959,110.1867,109.9959,110.1594,7332.0
2018-08-10 15:30:00,121.29,121.29,121.06,121.1,11830.0,110.1685,110.1685,109.9596,109.9959,11830.0
2018-08-10 15:40:00,121.08,121.08,120.95,120.99,18113.0,109.9777,109.9777,109.8597,109.896,18113.0
2018-08-10 15:50:00,120.97,121.1,120.97,121.02,37501.0,109.8778,109.9959,109.8778,109.9233,37501.0
2018-08-13 09:30:00,121.38,121.52,120.67,121.46,13385.0,110.2502,110.3774,109.6053,110.3229,13385.0
2018-08-13 09:40:00,121.44,121.48,121.35,121.44,1445.0,110.3047,110.3411,110.223,110.3047,1445.0
2018-08-13 09:50:00,121.49,121.94,121.49,121.94,10277.0,110.3502,110.7589,110.3502,110.7589,10277.0
2018-08-13 10:00:00,121.96,122.22,121.92,122.14,14800.0,110.7771,111.0132,110.7407,110.9406,14800.0
2018-08-13 10:10:00,122.16,122.57,122.16,122.43,18454.0,110.9587,111.3311,110.9587,111.204,18454.0
2018-08-13 10:20:00,122.44,122.58,122.29,122.31,20323.0,111.213,111.3402,111.0768,111.095,20323.0
2018-08-13 10:30:00,122.31,122.31,122.08,122.12,2103.0,111.095,111.095,110.8861,110.9224,2103.0
2018-08-13 10:40:00,122.01,122.37,122.01,122.35,19714.0,110.8225,111.1495,110.8225,111.1313,19714.0
2018-08-13 10:50:00,122.37,122.48,122.27,122.34,10755.0,111.1495,111.2494,111.0586,111.1222,10755.0
2018-08-13 11:00:00,122.29,122.41,122.28,122.34,9121.0,111.0768,111.1858,111.0677,111.1222,9121.0
2018-08-13 11:10:00,122.29,122.34,122.18,122.21,30666.0,111.0768,111.1222,110.9769,111.0041,30666.0
2018-08-13 11:20:00,122.22,122.33,122.17,122.29,13178.0,111.0132,111.1131,110.9678,111.0768,13178.0
2018-08-13 11:30:00,122.29,122.41,122.24,122.27,14194.0,111.0768,111.1858,111.0314,111.0586,14194.0
2018-08-13 11:40:00,122.18,122.38,122.13,122.2,44731.0,110.9769,111.1585,110.9315,110.9951,44731.0
2018-08-13 11:50:00,122.21,122.25,122.03,122.05,30359.0,111.0041,111.0405,110.8406,110.8588,30359.0
2018-08-13 12:00:00,122.06,122.11,121.94,122.1,14541.0,110.8679,110.9133,110.7589,110.9042,14541.0
2018-08-13 12:10:00,122.09,122.17,122.09,122.1,4340.0,110.8951,110.9678,110.8951,110.9042,4340.0
2018-08-13 12:20:00,122.09,122.09,121.84,121.93,9759.0,110.8951,110.8951,110.6681,110.7498,9759.0
2018-08-13 12:30:00,121.93,121.99,121.88,121.92,6145.0,110.7498,110.8043,110.7044,110.7407,6145.0
2018-08-13 12:40:00,121.9,121.9,121.59,121.61,3603.0,110.7226,110.7226,110.441,110.4592,3603.0
2018-08-13 12:50:00,121.63,121.73,121.57,121.66,7197.0,110.4773,110.5681,110.4228,110.5046,7197.0
2018-08-13 13:00:00,121.72,121.76,121.66,121.71,11984.0,110.5591,110.5954,110.5046,110.55,11984.0
2018-08-13 13:10:00,121.71,121.92,121.6,121.76,20735.0,110.55,110.7407,110.4501,110.5954,20735.0
2018-08-13 13:20:00,121.81,121.81,121.69,121.74,3375.0,110.6408,110.6408,110.5318,110.5772,3375.0
2018-08-13 13:30:00,121.74,121.82,121.71,121.72,6710.0,110.5772,110.6499,110.55,110.5591,6710.0
2018-08-13 13:40:00,121.74,121.79,121.68,121.68,5289.0,110.5772,110.6226,110.5227,110.5227,5289.0
2018-08-13 13:50:00,121.71,121.78,121.67,121.67,5600.0,110.55,110.6136,110.5136,110.5136,5600.0
2018-08-13 14:00:00,121.65,121.77,121.65,121.66,3100.0,110.4955,110.6045,110.4955,110.5046,3100.0
2018-08-13 14:10:00,121.67,121.76,121.64,121.75,6058.0,110.5136,110.5954,110.4864,110.5863,6058.0
2018-08-13 14:20:00,121.74,121.97,121.73,121.97,5660.0,110.5772,110.7861,110.5681,110.7861,5660.0
2018-08-13 14:30:00,121.99,122.07,121.85,121.85,3550.0,110.8043,110.877,110.6771,110.6771,3550.0
2018-08-13 14:40:00,121.85,121.92,121.82,121.87,2699.0,110.6771,110.7407,110.6499,110.6953,2699.0
2018-08-13 14:50:00,121.83,121.87,121.74,121.84,6242.0,110.659,110.6953,110.5772,110.6681,6242.0
2018-08-13 15:00:00,121.69,121.72,121.64,121.69,6574.0,110.5318,110.5591,110.4864,110.5318,6574.0
2018-08-13 15:10:00,121.68,121.7,121.61,121.62,6663.0,110.5227,110.5409,110.4592,110.4682,6663.0
2018-08-13 15:20:00,121.62,121.74,121.54,121.55,27095.0,110.4682,110.5772,110.3956,110.4047,27095.0
2018-08-13 15:30:00,121.56,121.56,121.5,121.5,5142.0,110.4137,110.4137,110.3592,110.3592,5142.0
2018-08-13 15:40:00,121.51,121.53,121.4,121.42,14762.0,110.3683,110.3865,110.2684,110.2866,14762.0
2018-08-13 15:50:00,121.42,121.42,121.31,121.35,62174.0,110.2866,110.2866,110.1867,110.223,62174.0
2018-08-14 09:30:00,121.5,121.72,121.47,121.52,16311.0,110.3592,110.5591,110.332,110.3774,16311.0
2018-08-14 09:40:00,121.48,121.48,120.97,120.97,10918.0,110.3411,110.3411,109.8778,109.8778,10918.0
2018-08-14 09:50:00,120.97,121.01,120.79,120.98,7868.0,109.8778,109.9142,109.7143,109.8869,7868.0
2018-08-14 10:00:00,121.03,121.11,120.75,120.98,16085.0,109.9323,110.005,109.678,109.8869,16085.0
2018-08-14 10:10:00,121.0,121.1,120.91,120.91,13418.0,109.9051,109.9959,109.8233,109.8233,13418.0
2018-08-14 10:20:00,120.97,121.22,120.97,121.04,23799.0,109.8778,110.1049,109.8778,109.9414,23799.0
2018-08-14 10:30:00,121.01,121.22,120.99,121.14,15654.0,109.9142,110.1049,109.896,110.0322,15654.0
2018-08-14 10:40:00,121.16,121.16,120.93,120.98,10186.0,110.0504,110.0504,109.8415,109.8869,10186.0
2018-08-14 10:50:00,121.01,121.12,120.94,121.02,11389.0,109.9142,110.0141,109.8506,109.9233,11389.0
2018-08-14 11:00:00,121.01,121.28,121.0,121.2,11538.0,109.9142,110.1594,109.9051,110.0867,11538.0
2018-08-14 11:10:00,121.18,121.27,121.06,121.06,15441.0,110.0686,110.1503,109.9596,109.9596,15441.0
2018-08-14 11:20:00,121.07,121.13,120.95,121.13,21774.0,109.9687,110.0232,109.8597,110.0232,21774.0
2018-08-14 11:30:00,121.13,121.13,120.98,121.0,11547.0,110.0232,110.0232,109.8869,109.9051,11547.0
2018-08-14 11:40:00,121.02,121.11,120.9,121.11,22037.0,109.9233,110.005,109.8143,110.005,22037.0
2018-08-14 11:50:00,121.22,121.23,121.06,121.13,5974.0,110.1049,110.114,109.9596,110.0232,5974.0
2018-08-14 12:00:00,121.1,121.29,121.1,121.26,8896.0,109.9959,110.1685,109.9959,110.1412,8896.0
2018-08-14 12:10:00,121.26,121.4,121.24,121.34,8200.0,110.1412,110.2684,110.1231,110.2139,8200.0
2018-08-14 12:20:00,121.33,121.34,121.26,121.32,10016.0,110.2048,110.2139,110.1412,110.1957,10016.0
2018-08-14 12:30:00,121.34,121.36,121.31,121.34,6086.0,110.2139,110.2321,110.1867,110.2139,6086.0
2018-08-14 12:40:00,121.36,121.47,121.32,121.39,20515.0,110.2321,110.332,110.1957,110.2593,20515.0
2018-08-14 12:50:00,121.37,121.37,121.12,121.12,13575.0,110.2412,110.2412,110.0141,110.0141,13575.0
2018-08-14 13:00:00,121.13,121.17,120.95,120.99,21091.0,110.0232,110.0595,109.8597,109.896,21091.0
2018-08-14 13:10:00,121.0,121.02,120.95,120.96,8493.0,109.9051,109.9233,109.8597,109.8688,8493.0
2018-08-14 13:20:00,120.96,120.96,120.75,120.75,16602.0,109.8688,109.8688,109.678,109.678,16602.0
2018-08-14 13:30:00,120.75,120.75,120.63,120.71,9072.0,109.678,109.678,109.569,109.6417,9072.0
2018-08-14 13:40:00,120.73,120.84,120.7,120.77,28997.0,109.6598,109.7598,109.6326,109.6962,28997.0
2018-08-14 13:50:00,120.76,120.8,120.69,120.7,9104.0,109.6871,109.7234,109.6235,109.6326,9104.0
2018-08-14 14:00:00,120.74,120.87,120.72,120.87,9551.0,109.6689,109.787,109.6508,109.787,9551.0
2018-08-14 14:10:00,120.87,121.06,120.86,121.05,9970.0,109.787,109.9596,109.7779,109.9505,9970.0
2018-08-14 14:20:00,121.03,121.05,120.95,120.98,6487.0,109.9323,109.9505,109.8597,109.8869,6487.0
2018-08-14 14:30:00,120.96,121.05,120.93,121.05,3969.0,109.8688,109.9505,109.8415,109.9505,3969.0
2018-08-14 14:40:00,121.04,121.05,120.98,121.04,5918.0,109.9414,109.9505,109.8869,109.9414,5918.0
2018-08-14 14:50:00,121.06,121.12,121.0,121.0,8750.0,109.9596,110.0141,109.9051,109.9051,8750.0
2018-08-14 15:00:00,121.03,121.03,120.93,120.99,6881.0,109.9323,109.9323,109.8415,109.896,6881.0
2018-08-14 15:10:00,120.99,121.09,120.99,121.08,9999.0,109.896,109.9868,109.896,109.9777,9999.0
2018-08-14 15:20:00,121.09,121.11,120.87,120.91,20305.0,109.9868,110.005,109.787,109.8233,20305.0
2018-08-14 15:30:00,120.9,120.96,120.75,120.95,9192.0,109.8143,109.8688,109.678,109.8597,9192.0
2018-08-14 15:40:00,120.96,121.03,120.89,120.96,28104.0,109.8688,109.9323,109.8052,109.8688,28104.0
2018-08-14 15:50:00,120.97,121.04,120.96,121.0,113867.0,109.8778,109.9414,109.8688,109.9051,113867.0
2018-08-15 09:30:00,120.55,121.1,120.55,120.72,18835.0,109.4963,109.9959,109.4963,109.6508,18835.0
2018-08-15 09:40:00,120.8,121.07,120.49,120.7,19710.0,109.7234,109.9687,109.4418,109.6326,19710.0
2018-08-15 09:50:00,120.67,120.73,120.38,120.43,11712.0,109.6053,109.6598,109.3419,109.3873,11712.0
2018-08-15 10:00:00,120.34,120.34,119.87,120.0,11798.0,109.3056,109.3056,108.8787,108.9968,11798.0
2018-08-15 10:10:00,119.94,120.11,119.69,119.91,7942.0,108.9423,109.0967,108.7152,108.915,7942.0
2018-08-15 10:20:00,119.86,119.99,119.73,119.73,8700.0,108.8696,108.9877,108.7515,108.7515,8700.0
2018-08-15 10:30:00,119.72,120.11,119.61,120.1,7273.0,108.7425,109.0967,108.6425,109.0876,7273.0
2018-08-15 10:40:00,120.19,120.27,120.06,120.27,9200.0,109.1694,109.242,109.0513,109.242,9200.0
2018-08-15 10:50:00,120.23,120.23,119.86,119.86,18515.0,109.2057,109.2057,108.8696,108.8696,18515.0
2018-08-15 11:00:00,119.87,120.06,119.77,119.98,13768.0,108.8787,109.0513,108.7879,108.9786,13768.0
2018-08-15 11:10:00,119.97,120.04,119.82,119.82,11500.0,108.9695,109.0331,108.8333,108.8333,11500.0
2018-08-15 11:20:00,119.86,120.13,119.75,119.99,14600.0,108.8696,109.1149,108.7697,108.9877,14600.0
2018-08-15 11:30:00,120.01,120.05,119.84,119.84,5420.0,109.0059,109.0422,108.8514,108.8514,5420.0
2018-08-15 11:40:00,119.73,119.73,119.46,119.58,10400.0,108.7515,108.7515,108.5063,108.6153,10400.0
2018-08-15 11:50:00,119.57,119.57,119.44,119.5,15000.0,108.6062,108.6062,108.4881,108.5426,15000.0
2018-08-15 12:00:00,119.5,119.54,119.29,119.54,7099.0,108.5426,108.579,108.3519,108.579,7099.0
2018-08-15 12:10:00,119.65,119.78,119.6,119.78,2900.0,108.6789,108.797,108.6335,108.797,2900.0
2018-08-15 12:20:00,119.71,119.81,119.65,119.77,4455.0,108.7334,108.8242,108.6789,108.7879,4455.0
2018-08-15 12:30:00,119.8,119.92,119.76,119.86,3554.0,108.8151,108.9241,108.7788,108.8696,3554.0
2018-08-15 12:40:00,119.86,119.92,119.63,119.66,8226.0,108.8696,108.9241,108.6607,108.688,8226.0
2018-08-15 12:50:00,119.68,119.91,119.68,119.9,12123.0,108.7061,108.915,108.7061,108.9059,12123.0
2018-08-15 13:00:00,119.95,120.15,119.84,120.15,11379.0,108.9514,109.133,108.8514,109.133,11379.0
2018-08-15 13:10:00,120.16,120.16,120.01,120.05,5100.0,109.1421,109.1421,109.0059,109.0422,5100.0
2018-08-15 13:20:00,120.02,120.03,119.88,119.9,2571.0,109.0149,109.024,108.8878,108.9059,2571.0
2018-08-15 13:30:00,119.96,119.98,119.82,119.84,4057.0,108.9604,108.9786,108.8333,108.8514,4057.0
2018-08-15 13:40:00,119.86,119.94,119.81,119.87,2697.0,108.8696,108.9423,108.8242,108.8787,2697.0
2018-08-15 13:50:00,119.88,120.01,119.8,119.94,3723.0,108.8878,109.0059,108.8151,108.9423,3723.0
2018-08-15 14:00:00,119.94,119.97,119.67,119.67,7627.0,108.9423,108.9695,108.697,108.697,7627.0
2018-08-15 14:10:00,119.67,119.67,119.54,119.55,2231.0,108.697,108.697,108.579,108.588,2231.0
2018-08-15 14:20:00,119.55,119.66,119.55,119.56,6192.0,108.588,108.688,108.588,108.5971,6192.0
2018-08-15 14:30:00,119.53,119.72,119.51,119.67,3503.0,108.5699,108.7425,108.5517,108.697,3503.0
2018-08-15 14:40:00,119.67,119.76,119.65,119.75,4901.0,108.697,108.7788,108.6789,108.7697,4901.0
2018-08-15 14:50:00,119.75,120.01,119.74,120.01,8099.0,108.7697,109.0059,108.7606,109.0059,8099.0
2018-08-15 15:00:00,120.09,120.23,120.07,120.1,4660.0,109.0785,109.2057,109.0604,109.0876,4660.0
2018-08-15 15:10:00,120.03,120.05,119.97,120.01,9216.0,109.024,109.0422,108.9695,109.0059,9216.0
2018-08-15 15:20:00,120.0,120.21,120.0,120.13,5978.0,108.9968,109.1875,108.9968,109.1149,5978.0
2018-08-15 15:30:00,120.17,120.44,120.12,120.4,7089.0,109.1512,109.3964,109.1058,109.3601,7089.0
2018-08-15 15:40:00,120.37,120.43,120.29,120.41,13422.0,109.3329,109.3873,109.2602,109.3692,13422.0
2018-08-15 15:50:00,120.4,120.44,120.27,120.29,60612.0,109.3601,109.3964,109.242,109.2602,60612.0
2018-08-16 09:30:00,120.84,121.65,120.84,121.4,9828.0,109.7598,110.4955,109.7598,110.2684,9828.0
2018-08-16 09:40:00,121.32,121.6,121.06,121.07,8765.0,110.1957,110.4501,109.9596,109.9687,8765.0
2018-08-16 09:50:00,121.1,121.17,121.0,121.08,3016.0,109.9959,110.0595,109.9051,109.9777,3016.0
2018-08-16 10:00:00,121.09,121.5,121.09,121.5,9593.0,109.9868,110.3592,109.9868,110.3592,9593.0
2018-08-16 10:10:00,121.46,121.5,121.41,121.46,3100.0,110.3229,110.3592,110.2775,110.3229,3100.0
2018-08-16 10:20:00,121.44,121.44,121.2,121.44,6041.0,110.3047,110.3047,110.0867,110.3047,6041.0
2018-08-16 10:30:00,121.45,121.54,121.43,121.45,7143.0,110.3138,110.3956,110.2957,110.3138,7143.0
2018-08-16 10:40:00,121.45,121.6,121.34,121.36,13209.0,110.3138,110.4501,110.2139,110.2321,13209.0
2018-08-16 10:50:00,121.39,121.4,121.08,121.19,7108.0,110.2593,110.2684,109.9777,110.0777,7108.0
2018-08-16 11:00:00,121.22,121.44,121.22,121.41,3400.0,110.1049,110.3047,110.1049,110.2775,3400.0
2018-08-16 11:10:00,121.38,121.51,121.26,121.44,7992.0,110.2502,110.3683,110.1412,110.3047,7992.0
2018-08-16 11:20:00,121.47,121.49,121.36,121.41,5607.0,110.332,110.3502,110.2321,110.2775,5607.0
2018-08-16 11:30:00,121.44,121.58,121.42,121.56,13198.0,110.3047,110.4319,110.2866,110.4137,13198.0
2018-08-16 11:40:00,121.58,121.75,121.52,121.54,12094.0,110.4319,110.5863,110.3774,110.3956,12094.0
2018-08-16 11:50:00,121.48,121.48,121.19,121.45,5807.0,110.3411,110.3411,110.0777,110.3138,5807.0
2018-08-16 12:00:00,121.55,121.55,121.4,121.4,5690.0,110.4047,110.4047,110.2684,110.2684,5690.0
2018-08-16 12:10:00,121.45,121.65,121.43,121.58,6311.0,110.3138,110.4955,110.2957,110.4319,6311.0
2018-08-16 12:20:00,121.58,121.58,121.41,121.47,6752.0,110.4319,110.4319,110.2775,110.332,6752.0
2018-08-16 12:30:00,121.48,121.58,121.44,121.58,19251.0,110.3411,110.4319,110.3047,110.4319,19251.0
2018-08-16 12:40:00,121.58,121.58,121.4,121.47,18466.0,110.4319,110.4319,110.2684,110.332,18466.0
2018-08-16 12:50:00,121.51,121.72,121.51,121.72,3801.0,110.3683,110.5591,110.3683,110.5591,3801.0
2018-08-16 13:00:00,121.67,121.72,121.64,121.64,3859.0,110.5136,110.5591,110.4864,110.4864,3859.0
2018-08-16 13:10:00,121.65,121.7,121.63,121.63,3847.0,110.4955,110.5409,110.4773,110.4773,3847.0
2018-08-16 13:20:00,121.67,121.77,121.63,121.72,9295.0,110.5136,110.6045,110.4773,110.5591,9295.0
2018-08-16 13:30:00,121.71,121.76,121.58,121.72,4935.0,110.55,110.5954,110.4319,110.5591,4935.0
2018-08-16 13:40:00,121.72,121.72,121.48,121.48,2871.0,110.5591,110.5591,110.3411,110.3411,2871.0
2018-08-16 13:50:00,121.43,121.59,121.43,121.5,5563.0,110.2957,110.441,110.2957,110.3592,5563.0
2018-08-16 14:00:00,121.5,121.63,121.44,121.61,3994.0,110.3592,110.4773,110.3047,110.4592,3994.0
2018-08-16 14:10:00,121.61,121.62,121.53,121.62,3875.0,110.4592,110.4682,110.3865,110.4682,3875.0
2018-08-16 14:20:00,121.6,121.6,121.39,121.39,4030.0,110.4501,110.4501,110.2593,110.2593,4030.0
2018-08-16 14:30:00,121.38,121.38,121.16,121.27,10460.0,110.2502,110.2502,110.0504,110.1503,10460.0
2018-08-16 14:40:00,121.23,121.32,121.21,121.3,7112.0,110.114,110.1957,110.0958,110.1776,7112.0
2018-08-16 14:50:00,121.3,121.39,121.26,121.35,5499.0,110.1776,110.2593,110.1412,110.223,5499.0
2018-08-16 15:00:00,121.38,121.42,121.31,121.4,8387.0,110.2502,110.2866,110.1867,110.2684,8387.0
2018-08-16 15:10:00,121.38,121.46,121.35,121.35,8872.0,110.2502,110.3229,110.223,110.223,8872.0
2018-08-16 15:20:00,121.35,121.44,121.28,121.4,7143.0,110.223,110.3047,110.1594,110.2684,7143.0
2018-08-16 15:30:00,121.4,121.42,121.33,121.34,20265.0,110.2684,110.2866,110.2048,110.2139,20265.0
2018-08-16 15:40:00,121.33,121.41,121.28,121.31,24089.0,110.2048,110.2775,110.1594,110.1867,24089.0
2018-08-16 15:50:00,121.3,121.38,121.2,121.31,93119.0,110.1776,110.2502,110.0867,110.1867,93119.0
2018-08-17 09:30:00,121.32,121.51,121.0,121.48,21058.0,110.1957,110.3683,109.9051,110.3411,21058.0
2018-08-17 09:40:00,121.47,121.78,121.38,121.76,5779.0,110.332,110.6136,110.2502,110.5954,5779.0
2018-08-17 09:50:00,121.8,122.03,121.6,122.03,7969.0,110.6317,110.8406,110.4501,110.8406,7969.0
2018-08-17 10:00:00,121.93,121.96,121.73,121.83,8094.0,110.7498,110.7771,110.5681,110.659,8094.0
2018-08-17 10:10:00,121.81,122.15,121.77,122.15,5993.0,110.6408,110.9496,110.6045,110.9496,5993.0
2018-08-17 10:20:00,122.2,122.4,122.2,122.4,5228.0,110.9951,111.1767,110.9951,111.1767,5228.0
2018-08-17 10:30:00,122.41,122.51,122.0,122.44,19494.0,111.1858,111.2766,110.8134,111.213,19494.0
2018-08-17 10:40:00,122.45,122.72,122.45,122.62,11064.0,111.2221,111.4674,111.2221,111.3765,11064.0
2018-08-17 10:50:00,122.68,122.77,122.66,122.66,9322.0,111.431,111.5128,111.4129,111.4129,9322.0
2018-08-17 11:00:00,122.66,122.87,122.63,122.82,11407.0,111.4129,111.6036,111.3856,111.5582,11407.0
2018-08-17 11:10:00,122.8,122.97,122.79,122.97,7338.0,111.54,111.6944,111.531,111.6944,7338.0
2018-08-17 11:20:00,122.98,123.15,122.95,123.02,10447.0,111.7035,111.8579,111.6763,111.7399,10447.0
2018-08-17 11:30:00,123.02,123.21,123.02,123.12,9944.0,111.7399,111.9124,111.7399,111.8307,9944.0
2018-08-17 11:40:00,123.17,123.42,123.16,123.36,11041.0,111.8761,112.1032,111.867,112.0487,11041.0
2018-08-17 11:50:00,123.36,123.6,123.32,123.6,15112.0,112.0487,112.2667,112.0124,112.2667,15112.0
2018-08-17 12:00:00,123.57,123.68,123.35,123.37,17419.0,112.2394,112.3393,112.0396,112.0578,17419.0
2018-08-17 12:10:00,123.35,123.4,123.14,123.36,5960.0,112.0396,112.085,111.8489,112.0487,5960.0
2018-08-17 12:20:00,123.39,123.53,123.32,123.52,7552.0,112.0759,112.2031,112.0124,112.194,7552.0
2018-08-17 12:30:00,123.51,123.54,123.43,123.43,7363.0,112.1849,112.2122,112.1123,112.1123,7363.0
2018-08-17 12:40:00,123.43,123.46,123.28,123.31,3905.0,112.1123,112.1395,111.976,112.0033,3905.0
2018-08-17 12:50:00,123.34,123.53,123.34,123.37,7572.0,112.0305,112.2031,112.0305,112.0578,7572.0
2018-08-17 13:00:00,123.35,123.37,123.3,123.34,3724.0,112.0396,112.0578,111.9942,112.0305,3724.0
2018-08-17 13:10:00,123.33,123.34,123.17,123.22,8059.0,112.0214,112.0305,111.8761,111.9215,8059.0
2018-08-17 13:20:00,123.25,123.33,123.25,123.33,6413.0,111.9488,112.0214,111.9488,112.0214,6413.0
2018-08-17 13:30:00,123.33,123.38,123.32,123.35,5454.0,112.0214,112.0669,112.0124,112.0396,5454.0
2018-08-17 13:40:00,123.37,123.37,123.28,123.32,4047.0,112.0578,112.0578,111.976,112.0124,4047.0
2018-08-17 13:50:00,123.31,123.45,123.28,123.39,8080.0,112.0033,112.1304,111.976,112.0759,8080.0
2018-08-17 14:00:00,123.38,123.61,123.33,123.55,12206.0,112.0669,112.2758,112.0214,112.2213,12206.0
2018-08-17 14:10:00,123.52,123.52,123.41,123.43,8913.0,112.194,112.194,112.0941,112.1123,8913.0
2018-08-17 14:20:00,123.44,123.47,123.39,123.45,6294.0,112.1214,112.1486,112.0759,112.1304,6294.0
2018-08-17 14:30:00,123.41,123.41,123.2,123.23,6055.0,112.0941,112.0941,111.9034,111.9306,6055.0
2018-08-17 14:40:00,123.22,123.26,123.16,123.16,10634.0,111.9215,111.9579,111.867,111.867,10634.0
2018-08-17 14:50:00,123.16,123.31,123.14,123.24,10174.0,111.867,112.0033,111.8489,111.9397,10174.0
2018-08-17 15:00:00,123.23,123.24,123.16,123.16,12827.0,111.9306,111.9397,111.867,111.867,12827.0
2018-08-17 15:10:00,123.15,123.19,123.1,123.13,11138.0,111.8579,111.8943,111.8125,111.8398,11138.0
2018-08-17 15:20:00,123.13,123.17,123.0,123.02,14849.0,111.8398,111.8761,111.7217,111.7399,14849.0
2018-08-17 15:30:00,123.0,123.11,122.95,123.06,19660.0,111.7217,111.8216,111.6763,111.7762,19660.0
2018-08-17 15:40:00,123.07,123.09,122.95,122.98,29579.0,111.7853,111.8034,111.6763,111.7035,29579.0
2018-08-17 15:50:00,122.96,123.06,122.92,122.98,70482.0,111.6854,111.7762,111.649,111.7035,70482.0
2018-08-20 09:30:00,124.1,124.69,124.1,124.43,26195.0,112.7208,113.2567,112.7208,113.0206,26195.0
2018-08-20 09:40:00,124.49,124.54,124.1,124.38,10809.0,113.0751,113.1205,112.7208,112.9752,10809.0
2018-08-20 09:50:00,124.44,124.63,124.19,124.55,29738.0,113.0297,113.2022,112.8026,113.1296,29738.0
2018-08-20 10:00:00,124.57,125.01,124.55,124.87,27908.0,113.1477,113.5474,113.1296,113.4202,27908.0
2018-08-20 10:10:00,124.88,124.97,124.5,124.8,12814.0,113.4293,113.5111,113.0842,113.3566,12814.0
2018-08-20 10:20:00,124.77,124.9,124.58,124.87,9517.0,113.3294,113.4475,113.1568,113.4202,9517.0
2018-08-20 10:30:00,124.82,124.98,124.69,124.75,11419.0,113.3748,113.5201,113.2567,113.3112,11419.0
2018-08-20 10:40:00,124.75,125.33,124.72,125.25,32152.0,113.3112,113.8381,113.284,113.7654,32152.0
2018-08-20 10:50:00,125.25,125.39,125.14,125.18,47932.0,113.7654,113.8925,113.6655,113.7018,47932.0
2018-08-20 11:00:00,125.18,125.18,124.92,124.92,26275.0,113.7018,113.7018,113.4656,113.4656,26275.0
2018-08-20 11:10:00,124.96,125.23,124.86,125.17,21814.0,113.502,113.7472,113.4111,113.6927,21814.0
2018-08-20 11:20:00,125.16,125.16,125.03,125.11,4400.0,113.6836,113.6836,113.5656,113.6382,4400.0
2018-08-20 11:30:00,125.11,125.25,125.07,125.23,5747.0,113.6382,113.7654,113.6019,113.7472,5747.0
2018-08-20 11:40:00,125.23,125.25,125.1,125.1,3200.0,113.7472,113.7654,113.6291,113.6291,3200.0
2018-08-20 11:50:00,125.14,125.3,125.13,125.2,6505.0,113.6655,113.8108,113.6564,113.72,6505.0
2018-08-20 12:00:00,125.16,125.21,125.11,125.13,3724.0,113.6836,113.7291,113.6382,113.6564,3724.0
2018-08-20 12:10:00,125.12,125.15,124.95,124.95,6660.0,113.6473,113.6746,113.4929,113.4929,6660.0
2018-08-20 12:20:00,124.96,125.1,124.82,125.06,20406.0,113.502,113.6291,113.3748,113.5928,20406.0
2018-08-20 12:30:00,125.02,125.25,124.98,125.25,12751.0,113.5565,113.7654,113.5201,113.7654,12751.0
2018-08-20 12:40:00,125.23,125.34,125.2,125.26,14644.0,113.7472,113.8471,113.72,113.7745,14644.0
2018-08-20 12:50:00,125.25,125.34,125.25,125.33,4599.0,113.7654,113.8471,113.7654,113.8381,4599.0
2018-08-20 13:00:00,125.35,125.47,125.34,125.47,10056.0,113.8562,113.9652,113.8471,113.9652,10056.0
2018-08-20 13:10:00,125.43,125.56,125.42,125.54,9349.0,113.9289,114.047,113.9198,114.0288,9349.0
2018-08-20 13:20:00,125.57,125.68,125.54,125.62,7244.0,114.056,114.156,114.0288,114.1015,7244.0
2018-08-20 13:30:00,125.64,125.64,125.55,125.56,2200.0,114.1196,114.1196,114.0379,114.047,2200.0
2018-08-20 13:40:00,125.57,125.57,125.5,125.53,8291.0,114.056,114.056,113.9925,114.0197,8291.0
2018-08-20 13:50:00,125.53,125.54,125.42,125.53,18471.0,114.0197,114.0288,113.9198,114.0197,18471.0
2018-08-20 14:00:00,125.49,125.51,125.3,125.3,8322.0,113.9834,114.0015,113.8108,113.8108,8322.0
2018-08-20 14:10:00,125.29,125.33,125.21,125.22,4704.0,113.8017,113.8381,113.7291,113.7381,4704.0
2018-08-20 14:20:00,125.14,125.3,125.14,125.3,15237.0,113.6655,113.8108,113.6655,113.8108,15237.0
2018-08-20 14:30:00,125.28,125.32,125.21,125.22,6841.0,113.7926,113.829,113.7291,113.7381,6841.0
2018-08-20 14:40:00,125.24,125.31,125.16,125.3,6090.0,113.7563,113.8199,113.6836,113.8108,6090.0
2018-08-20 14:50:00,125.28,125.3,125.17,125.26,5784.0,113.7926,113.8108,113.6927,113.7745,5784.0
2018-08-20 15:00:00,125.25,125.29,125.09,125.1,8762.0,113.7654,113.8017,113.6201,113.6291,8762.0
2018-08-20 15:10:00,125.1,125.1,124.96,124.96,9236.0,113.6291,113.6291,113.502,113.502,9236.0
2018-08-20 15:20:00,124.96,124.97,124.81,124.85,14831.0,113.502,113.5111,113.3657,113.4021,14831.0
2018-08-20 15:30:00,124.86,125.01,124.85,124.95,16687.0,113.4111,113.5474,113.4021,113.4929,16687.0
2018-08-20 15:40:00,124.95,125.23,124.95,125.23,36840.0,113.4929,113.7472,113.4929,113.7472,36840.0
2018-08-20 15:50:00,125.23,125.24,124.94,124.99,71343.0,113.7472,113.7563,113.4838,113.5292,71343.0
2018-08-21 09:30:00,124.92,125.78,124.92,125.5,10330.0,113.4656,114.2468,113.4656,113.9925,10330.0
2018-08-21 09:40:00,125.47,125.57,124.8,124.81,3654.0,113.9652,114.056,113.3566,113.3657,3654.0
2018-08-21 09:50:00,124.94,124.94,124.62,124.72,8351.0,113.4838,113.4838,113.1932,113.284,8351.0
2018-08-21 10:00:00,124.82,125.09,124.75,125.08,5666.0,113.3748,113.6201,113.3112,113.611,5666.0
2018-08-21 10:10:00,125.04,125.08,124.87,124.93,3800.0,113.5746,113.611,113.4202,113.4747,3800.0
2018-08-21 10:20:00,124.87,124.87,124.61,124.67,9347.0,113.4202,113.4202,113.1841,113.2386,9347.0
2018-08-21 10:30:00,124.7,124.73,124.47,124.58,3835.0,113.2658,113.2931,113.0569,113.1568,3835.0
2018-08-21 10:40:00,124.57,124.75,124.57,124.74,2800.0,113.1477,113.3112,113.1477,113.3022,2800.0
2018-08-21 10:50:00,124.66,124.92,124.64,124.79,3804.0,113.2295,113.4656,113.2113,113.3476,3804.0
2018-08-21 11:00:00,124.76,124.81,124.63,124.64,2384.0,113.3203,113.3657,113.2022,113.2113,2384.0
2018-08-21 11:10:00,124.65,124.65,124.36,124.45,4110.0,113.2204,113.2204,112.957,113.0387,4110.0
2018-08-21 11:20:00,124.44,124.54,124.34,124.48,3253.0,113.0297,113.1205,112.9388,113.066,3253.0
2018-08-21 11:30:00,124.41,124.57,124.41,124.45,3422.0,113.0024,113.1477,113.0024,113.0387,3422.0
2018-08-21 11:40:00,124.45,124.55,124.42,124.51,2818.0,113.0387,113.1296,113.0115,113.0932,2818.0
2018-08-21 11:50:00,124.47,124.56,124.42,124.5,1805.0,113.0569,113.1387,113.0115,113.0842,1805.0
2018-08-21 12:00:00,124.4,124.5,124.4,124.4,3200.0,112.9933,113.0842,112.9933,112.9933,3200.0
2018-08-21 12:10:00,124.36,124.51,124.32,124.45,3500.0,112.957,113.0932,112.9207,113.0387,3500.0
2018-08-21 12:20:00,124.51,124.72,124.5,124.72,4026.0,113.0932,113.284,113.0842,113.284,4026.0
2018-08-21 12:30:00,124.66,124.71,124.6,124.66,3835.0,113.2295,113.2749,113.175,113.2295,3835.0
2018-08-21 12:40:00,124.7,124.87,124.65,124.84,3449.0,113.2658,113.4202,113.2204,113.393,3449.0
2018-08-21 12:50:00,124.78,124.82,124.64,124.68,3744.0,113.3385,113.3748,113.2113,113.2477,3744.0
2018-08-21 13:00:00,124.7,124.8,124.68,124.73,3109.0,113.2658,113.3566,113.2477,113.2931,3109.0
2018-08-21 13:10:00,124.74,124.75,124.65,124.74,2701.0,113.3022,113.3112,113.2204,113.3022,2701.0
2018-08-21 13:20:00,124.75,124.78,124.67,124.7,3000.0,113.3112,113.3385,113.2386,113.2658,3000.0
2018-08-21 13:30:00,124.7,124.7,124.63,124.67,2200.0,113.2658,113.2658,113.2022,113.2386,2200.0
2018-08-21 13:40:00,124.7,124.76,124.68,124.7,4017.0,113.2658,113.3203,113.2477,113.2658,4017.0
2018-08-21 13:50:00,124.68,124.73,124.63,124.68,3300.0,113.2477,113.2931,113.2022,113.2477,3300.0
2018-08-21 14:00:00,124.67,124.67,124.58,124.66,1900.0,113.2386,113.2386,113.1568,113.2295,1900.0
2018-08-21 14:10:00,124.62,124.62,124.56,124.61,2115.0,113.1932,113.1932,113.1387,113.1841,2115.0
2018-08-21 14:20:00,124.56,124.7,124.54,124.64,5107.0,113.1387,113.2658,113.1205,113.2113,5107.0
2018-08-21 14:30:00,124.61,124.62,124.55,124.62,6303.0,113.1841,113.1932,113.1296,113.1932,6303.0
2018-08-21 14:40:00,124.6,124.64,124.55,124.57,3790.0,113.175,113.2113,113.1296,113.1477,3790.0
2018-08-21 14:50:00,124.54,124.54,124.33,124.45,5678.0,113.1205,113.1205,112.9297,113.0387,5678.0
2018-08-21 15:00:00,124.48,124.57,124.43,124.55,4200.0,113.066,113.1477,113.0206,113.1296,4200.0
2018-08-21 15:10:00,124.6,124.62,124.54,124.62,3305.0,113.175,113.1932,113.1205,113.1932,3305.0
2018-08-21 15:20:00,124.57,124.66,124.54,124.64,5741.0,113.1477,113.2295,113.1205,113.2113,5741.0
2018-08-21 15:30:00,124.66,124.66,124.53,124.57,11309.0,113.2295,113.2295,113.1114,113.1477,11309.0
2018-08-21 15:40:00,124.54,124.58,124.48,124.55,26902.0,113.1205,113.1568,113.066,113.1296,26902.0
2018-08-21 15:50:00,124.54,124.62,124.49,124.49,51177.0,113.1205,113.1932,113.0751,113.0751,51177.0
2018-08-22 09:30:00,124.51,124.76,124.07,124.67,15521.0,113.0932,113.3203,112.6936,113.2386,15521.0
2018-08-22 09:40:00,124.76,124.76,124.06,124.3,3800.0,113.3203,113.3203,112.6845,112.9025,3800.0
2018-08-22 09:50:00,124.32,124.32,123.97,124.1,5230.0,112.9207,112.9207,112.6028,112.7208,5230.0
2018-08-22 10:00:00,124.05,124.1,123.92,123.99,2400.0,112.6754,112.7208,112.5573,112.6209,2400.0
2018-08-22 10:10:00,124.0,124.49,124.0,124.4,7163.0,112.63,113.0751,112.63,112.9933,7163.0
2018-08-22 10:20:00,124.31,124.45,124.31,124.43,2505.0,112.9116,113.0387,112.9116,113.0206,2505.0
2018-08-22 10:30:00,124.46,124.67,124.46,124.63,9100.0,113.0478,113.2386,113.0478,113.2022,9100.0
2018-08-22 10:40:00,124.61,124.71,124.59,124.68,2000.0,113.1841,113.2749,113.1659,113.2477,2000.0
2018-08-22 10:50:00,124.65,124.68,124.53,124.59,7528.0,113.2204,113.2477,113.1114,113.1659,7528.0
2018-08-22 11:00:00,124.64,124.71,124.45,124.49,8157.0,113.2113,113.2749,113.0387,113.0751,8157.0
2018-08-22 11:10:00,124.45,124.47,124.33,124.38,3639.0,113.0387,113.0569,112.9297,112.9752,3639.0
2018-08-22 11:20:00,124.39,124.44,124.31,124.31,5325.0,112.9842,113.0297,112.9116,112.9116,5325.0
2018-08-22 11:30:00,124.34,124.39,124.29,124.38,4991.0,112.9388,112.9842,112.8934,112.9752,4991.0
2018-08-22 11:40:00,124.41,124.43,124.35,124.39,4103.0,113.0024,113.0206,112.9479,112.9842,4103.0
2018-08-22 11:50:00,124.35,124.4,124.23,124.37,6404.0,112.9479,112.9933,112.8389,112.9661,6404.0
2018-08-22 12:00:00,124.37,124.4,124.28,124.32,2700.0,112.9661,112.9933,112.8843,112.9207,2700.0
2018-08-22 12:10:00,124.3,124.31,124.18,124.29,4510.0,112.9025,112.9116,112.7935,112.8934,4510.0
2018-08-22 12:20:00,124.34,124.4,124.31,124.37,2457.0,112.9388,112.9933,112.9116,112.9661,2457.0
2018-08-22 12:30:00,124.31,124.34,124.22,124.22,2000.0,112.9116,112.9388,112.8298,112.8298,2000.0
2018-08-22 12:40:00,124.22,124.32,124.22,124.32,2100.0,112.8298,112.9207,112.8298,112.9207,2100.0
2018-08-22 12:50:00,124.31,124.31,124.24,124.24,1721.0,112.9116,112.9116,112.848,112.848,1721.0
2018-08-22 13:00:00,124.27,124.27,124.08,124.08,11489.0,112.8752,112.8752,112.7027,112.7027,11489.0
2018-08-22 13:10:00,124.12,124.17,124.11,124.11,1500.0,112.739,112.7844,112.7299,112.7299,1500.0
2018-08-22 13:20:00,124.18,124.29,124.15,124.29,3765.0,112.7935,112.8934,112.7662,112.8934,3765.0
2018-08-22 13:30:00,124.28,124.32,124.25,124.25,2800.0,112.8843,112.9207,112.8571,112.8571,2800.0
2018-08-22 13:40:00,124.28,124.51,124.25,124.5,19560.0,112.8843,113.0932,112.8571,113.0842,19560.0
2018-08-22 13:50:00,124.5,124.51,124.38,124.44,19168.0,113.0842,113.0932,112.9752,113.0297,19168.0
2018-08-22 14:00:00,124.43,124.47,124.26,124.28,28507.0,113.0206,113.0569,112.8662,112.8843,28507.0
2018-08-22 14:10:00,124.3,124.41,124.29,124.32,6753.0,112.9025,113.0024,112.8934,112.9207,6753.0
2018-08-22 14:20:00,124.28,124.37,124.26,124.36,4094.0,112.8843,112.9661,112.8662,112.957,4094.0
2018-08-22 14:30:00,124.38,124.39,124.28,124.28,5610.0,112.9752,112.9842,112.8843,112.8843,5610.0
2018-08-22 14:40:00,124.29,124.36,124.29,124.29,5237.0,112.8934,112.957,112.8934,112.8934,5237.0
2018-08-22 14:50:00,124.31,124.4,124.27,124.4,9243.0,112.9116,112.9933,112.8752,112.9933,9243.0
2018-08-22 15:00:00,124.4,124.49,124.36,124.43,18936.0,112.9933,113.0751,112.957,113.0206,18936.0
2018-08-22 15:10:00,124.44,124.46,124.42,124.43,14255.0,113.0297,113.0478,113.0115,113.0206,14255.0
2018-08-22 15:20:00,124.43,124.44,124.38,124.4,10276.0,113.0206,113.0297,112.9752,112.9933,10276.0
2018-08-22 15:30:00,124.41,124.61,124.38,124.58,89561.0,113.0024,113.1841,112.9752,113.1568,89561.0
2018-08-22 15:40:00,124.58,124.59,124.45,124.46,19675.0,113.1568,113.1659,113.0387,113.0478,19675.0
2018-08-22 15:50:00,124.45,124.45,124.36,124.41,47734.0,113.0387,113.0387,112.957,113.0024,47734.0
2018-08-23 09:30:00,124.49,124.98,124.41,124.98,5709.0,113.0751,113.5201,113.0024,113.5201,5709.0
2018-08-23 09:40:00,124.89,125.26,124.89,124.98,4354.0,113.4384,113.7745,113.4384,113.5201,4354.0
2018-08-23 09:50:00,124.92,124.96,124.66,124.68,2954.0,113.4656,113.502,113.2295,113.2477,2954.0
2018-08-23 10:00:00,124.68,124.89,124.54,124.89,6630.0,113.2477,113.4384,113.1205,113.4384,6630.0
2018-08-23 10:10:00,124.89,124.89,124.74,124.85,6205.0,113.4384,113.4384,113.3022,113.4021,6205.0
2018-08-23 10:20:00,124.85,125.05,124.85,125.05,2400.0,113.4021,113.5837,113.4021,113.5837,2400.0
2018-08-23 10:30:00,125.06,125.08,124.94,125.03,3291.0,113.5928,113.611,113.4838,113.5656,3291.0
2018-08-23 10:40:00,125.06,125.06,124.95,125.05,4700.0,113.5928,113.5928,113.4929,113.5837,4700.0
2018-08-23 10:50:00,125.02,125.04,124.83,124.83,3209.0,113.5565,113.5746,113.3839,113.3839,3209.0
2018-08-23 11:00:00,124.88,125.05,124.85,124.85,4658.0,113.4293,113.5837,113.4021,113.4021,4658.0
2018-08-23 11:10:00,124.82,124.92,124.73,124.75,3720.0,113.3748,113.4656,113.2931,113.3112,3720.0
2018-08-23 11:20:00,124.69,124.88,124.67,124.88,9411.0,113.2567,113.4293,113.2386,113.4293,9411.0
2018-08-23 11:30:00,124.86,124.86,124.7,124.77,4366.0,113.4111,113.4111,113.2658,113.3294,4366.0
2018-08-23 11:40:00,124.8,124.87,124.73,124.83,4132.0,113.3566,113.4202,113.2931,113.3839,4132.0
2018-08-23 11:50:00,124.79,124.88,124.68,124.73,5477.0,113.3476,113.4293,113.2477,113.2931,5477.0
2018-08-23 12:00:00,124.75,124.98,124.75,124.86,4150.0,113.3112,113.5201,113.3112,113.4111,4150.0
2018-08-23 12:10:00,124.89,124.97,124.84,124.9,3943.0,113.4384,113.5111,113.393,113.4475,3943.0
2018-08-23 12:20:00,124.96,125.06,124.96,125.02,2314.0,113.502,113.5928,113.502,113.5565,2314.0
2018-08-23 12:30:00,125.04,125.04,124.89,124.89,3400.0,113.5746,113.5746,113.4384,113.4384,3400.0
2018-08-23 12:40:00,124.92,125.1,124.92,125.07,7980.0,113.4656,113.6291,113.4656,113.6019,7980.0
2018-08-23 12:50:00,125.08,125.09,124.93,124.98,8941.0,113.611,113.6201,113.4747,113.5201,8941.0
2018-08-23 13:00:00,124.99,125.06,124.95,124.99,5275.0,113.5292,113.5928,113.4929,113.5292,5275.0
2018-08-23 13:10:00,124.99,125.03,124.94,125.0,3600.0,113.5292,113.5656,113.4838,113.5383,3600.0
2018-08-23 13:20:00,124.99,125.04,124.97,125.03,3075.0,113.5292,113.5746,113.5111,113.5656,3075.0
2018-08-23 13:30:00,125.03,125.04,124.92,124.94,4864.0,113.5656,113.5746,113.4656,113.4838,4864.0
2018-08-23 13:40:00,124.96,124.98,124.86,124.89,6220.0,113.502,113.5201,113.4111,113.4384,6220.0
2018-08-23 13:50:00,124.88,124.98,124.82,124.98,4150.0,113.4293,113.5201,113.3748,113.5201,4150.0
2018-08-23 14:00:00,124.95,125.07,124.93,125.06,5901.0,113.4929,113.6019,113.4747,113.5928,5901.0
2018-08-23 14:10:00,125.04,125.12,125.03,125.05,3500.0,113.5746,113.6473,113.5656,113.5837,3500.0
2018-08-23 14:20:00,125.05,125.11,125.04,125.04,8468.0,113.5837,113.6382,113.5746,113.5746,8468.0
2018-08-23 14:30:00,125.01,125.01,124.92,124.93,4426.0,113.5474,113.5474,113.4656,113.4747,4426.0
2018-08-23 14:40:00,124.92,124.98,124.91,124.96,2937.0,113.4656,113.5201,113.4566,113.502,2937.0
2018-08-23 14:50:00,124.93,124.93,124.78,124.81,5779.0,113.4747,113.4747,113.3385,113.3657,5779.0
2018-08-23 15:00:00,124.82,124.97,124.81,124.93,7104.0,113.3748,113.5111,113.3657,113.4747,7104.0
2018-08-23 15:10:00,124.94,124.97,124.94,124.95,5505.0,113.4838,113.5111,113.4838,113.4929,5505.0
2018-08-23 15:20:00,124.95,124.99,124.94,124.97,7949.0,113.4929,113.5292,113.4838,113.5111,7949.0
2018-08-23 15:30:00,124.98,125.11,124.97,124.99,10207.0,113.5201,113.6382,113.5111,113.5292,10207.0
2018-08-23 15:40:00,124.98,125.08,124.85,125.04,26616.0,113.5201,113.611,113.4021,113.5746,26616.0
2018-08-23 15:50:00,125.03,125.13,124.95,125.08,69265.0,113.5656,113.6564,113.4929,113.611,69265.0
2018-08-24 09:30:00,125.5,125.84,125.02,125.5,18994.0,113.9925,114.3013,113.5565,113.9925,18994.0
2018-08-24 09:40:00,125.5,125.78,125.5,125.57,7738.0,113.9925,114.2468,113.9925,114.056,7738.0
2018-08-24 09:50:00,125.6,125.65,125.43,125.48,3300.0,114.0833,114.1287,113.9289,113.9743,3300.0
2018-08-24 10:00:00,125.53,125.86,125.52,125.65,12787.0,114.0197,114.3195,114.0106,114.1287,12787.0
2018-08-24 10:10:00,125.7,125.83,125.56,125.7,9344.0,114.1741,114.2922,114.047,114.1741,9344.0
2018-08-24 10:20:00,125.75,125.76,125.54,125.54,4435.0,114.2195,114.2286,114.0288,114.0288,4435.0
2018-08-24 10:30:00,125.54,125.65,125.47,125.5,10232.0,114.0288,114.1287,113.9652,113.9925,10232.0
2018-08-24 10:40:00,125.42,125.5,125.36,125.41,8909.0,113.9198,113.9925,113.8653,113.9107,8909.0
2018-08-24 10:50:00,125.38,125.39,125.17,125.39,8275.0,113.8835,113.8925,113.6927,113.8925,8275.0
2018-08-24 11:00:00,125.39,125.64,125.39,125.64,10361.0,113.8925,114.1196,113.8925,114.1196,10361.0
2018-08-24 11:10:00,125.64,125.75,125.62,125.71,2930.0,114.1196,114.2195,114.1015,114.1832,2930.0
2018-08-24 11:20:00,125.79,125.87,125.7,125.87,5400.0,114.2559,114.3285,114.1741,114.3285,5400.0
2018-08-24 11:30:00,125.86,125.94,125.74,125.74,7876.0,114.3195,114.3921,114.2105,114.2105,7876.0
2018-08-24 11:40:00,125.73,125.85,125.72,125.79,4233.0,114.2014,114.3104,114.1923,114.2559,4233.0
2018-08-24 11:50:00,125.8,125.87,125.8,125.87,5178.0,114.265,114.3285,114.265,114.3285,5178.0
2018-08-24 12:00:00,125.87,125.92,125.82,125.92,4322.0,114.3285,114.374,114.2831,114.374,4322.0
2018-08-24 12:10:00,125.9,126.02,125.9,125.94,12273.0,114.3558,114.4648,114.3558,114.3921,12273.0
2018-08-24 12:20:00,125.94,126.04,125.91,125.93,19268.0,114.3921,114.4829,114.3649,114.383,19268.0
2018-08-24 12:30:00,125.9,125.96,125.74,125.85,6624.0,114.3558,114.4103,114.2105,114.3104,6624.0
2018-08-24 12:40:00,125.82,126.04,125.82,125.98,7138.0,114.2831,114.4829,114.2831,114.4285,7138.0
2018-08-24 12:50:00,125.96,126.06,125.95,126.06,7379.0,114.4103,114.5011,114.4012,114.5011,7379.0
2018-08-24 13:00:00,126.05,126.07,126.0,126.01,6843.0,114.492,114.5102,114.4466,114.4557,6843.0
2018-08-24 13:10:00,126.0,126.11,125.93,126.07,28832.0,114.4466,114.5465,114.383,114.5102,28832.0
2018-08-24 13:20:00,126.07,126.19,126.02,126.19,7108.0,114.5102,114.6192,114.4648,114.6192,7108.0
2018-08-24 13:30:00,126.2,126.26,126.11,126.2,7677.0,114.6283,114.6828,114.5465,114.6283,7677.0
2018-08-24 13:40:00,126.2,126.25,126.15,126.21,19308.0,114.6283,114.6737,114.5829,114.6374,19308.0
2018-08-24 13:50:00,126.2,126.23,126.14,126.23,4705.0,114.6283,114.6555,114.5738,114.6555,4705.0
2018-08-24 14:00:00,126.19,126.32,126.18,126.27,3219.0,114.6192,114.7373,114.6101,114.6919,3219.0
2018-08-24 14:10:00,126.26,126.32,126.23,126.23,3637.0,114.6828,114.7373,114.6555,114.6555,3637.0
2018-08-24 14:20:00,126.21,126.37,126.19,126.37,22729.0,114.6374,114.7827,114.6192,114.7827,22729.0
2018-08-24 14:30:00,126.35,126.36,126.24,126.28,5846.0,114.7645,114.7736,114.6646,114.7009,5846.0
2018-08-24 14:40:00,126.26,126.34,126.26,126.29,6292.0,114.6828,114.7554,114.6828,114.71,6292.0
2018-08-24 14:50:00,126.28,126.3,126.23,126.27,6713.0,114.7009,114.7191,114.6555,114.6919,6713.0
2018-08-24 15:00:00,126.27,126.37,126.26,126.33,7757.0,114.6919,114.7827,114.6828,114.7464,7757.0
2018-08-24 15:10:00,126.34,126.43,126.34,126.43,8480.0,114.7554,114.8372,114.7554,114.8372,8480.0
2018-08-24 15:20:00,126.43,126.45,126.39,126.43,7806.0,114.8372,114.8554,114.8009,114.8372,7806.0
2018-08-24 15:30:00,126.41,126.83,126.41,126.69,22332.0,114.819,115.2005,114.819,115.0733,22332.0
2018-08-24 15:40:00,126.74,126.99,126.71,126.82,51505.0,115.1188,115.3458,115.0915,115.1914,51505.0
2018-08-24 15:50:00,126.82,126.91,126.63,126.67,153577.0,115.1914,115.2732,115.0189,115.0552,153577.0
2018-08-27 09:30:00,126.85,126.91,126.12,126.12,9179.0,115.2187,115.2732,114.5556,114.5556,9179.0
2018-08-27 09:40:00,126.13,126.3,126.11,126.19,9657.0,114.5647,114.7191,114.5465,114.6192,9657.0
2018-08-27 09:50:00,126.18,126.48,126.13,126.43,2829.0,114.6101,114.8826,114.5647,114.8372,2829.0
2018-08-27 10:00:00,126.47,126.67,126.47,126.63,8410.0,114.8735,115.0552,114.8735,115.0189,8410.0
2018-08-27 10:10:00,126.63,126.9,126.32,126.9,190916.0,115.0189,115.2641,114.7373,115.2641,190916.0
2018-08-27 10:20:00,126.95,127.12,126.87,127.06,29053.0,115.3095,115.4639,115.2368,115.4094,29053.0
2018-08-27 10:30:00,127.07,127.17,126.47,126.47,16494.0,115.4185,115.5093,114.8735,114.8735,16494.0
2018-08-27 10:40:00,126.47,126.74,126.45,126.54,16152.0,114.8735,115.1188,114.8554,114.9371,16152.0
2018-08-27 10:50:00,126.44,126.66,126.43,126.57,12472.0,114.8463,115.0461,114.8372,114.9644,12472.0
2018-08-27 11:00:00,126.54,126.57,126.41,126.41,10620.0,114.9371,114.9644,114.819,114.819,10620.0
2018-08-27 11:10:00,126.44,126.45,126.35,126.37,8553.0,114.8463,114.8554,114.7645,114.7827,8553.0
2018-08-27 11:20:00,126.35,126.51,126.34,126.48,13292.0,114.7645,114.9099,114.7554,114.8826,13292.0
2018-08-27 11:30:00,126.5,126.56,126.46,126.46,4755.0,114.9008,114.9553,114.8644,114.8644,4755.0
2018-08-27 11:40:00,126.45,126.62,126.42,126.62,3010.0,114.8554,115.0098,114.8281,115.0098,3010.0
2018-08-27 11:50:00,126.63,126.75,126.6,126.7,8985.0,115.0189,115.1278,114.9916,115.0824,8985.0
2018-08-27 12:00:00,126.7,126.7,126.62,126.65,7301.0,115.0824,115.0824,115.0098,115.037,7301.0
2018-08-27 12:10:00,126.66,126.75,126.65,126.67,44131.0,115.0461,115.1278,115.037,115.0552,44131.0
2018-08-27 12:20:00,126.7,126.75,126.7,126.72,1544.0,115.0824,115.1278,115.0824,115.1006,1544.0
2018-08-27 12:30:00,126.73,126.8,126.73,126.77,4042.0,115.1097,115.1733,115.1097,115.146,4042.0
2018-08-27 12:40:00,126.77,126.85,126.66,126.81,6814.0,115.146,115.2187,115.0461,115.1823,6814.0
2018-08-27 12:50:00,126.82,126.97,126.81,126.97,2983.0,115.1914,115.3277,115.1823,115.3277,2983.0
2018-08-27 13:00:00,126.94,127.04,126.9,126.95,17569.0,115.3004,115.3913,115.2641,115.3095,17569.0
2018-08-27 13:10:00,126.92,127.12,126.89,127.06,4198.0,115.2823,115.4639,115.255,115.4094,4198.0
2018-08-27 13:20:00,127.07,127.14,127.02,127.08,31806.0,115.4185,115.4821,115.3731,115.4276,31806.0
2018-08-27 13:30:00,127.1,127.28,127.1,127.28,7660.0,115.4458,115.6092,115.4458,115.6092,7660.0
2018-08-27 13:40:00,127.25,127.37,127.25,127.35,5208.0,115.582,115.691,115.582,115.6728,5208.0
2018-08-27 13:50:00,127.35,127.48,127.33,127.39,9097.0,115.6728,115.7909,115.6547,115.7092,9097.0
2018-08-27 14:00:00,127.4,127.56,127.4,127.49,8004.0,115.7182,115.8636,115.7182,115.8,8004.0
2018-08-27 14:10:00,127.5,127.5,127.17,127.22,14120.0,115.8091,115.8091,115.5093,115.5548,14120.0
2018-08-27 14:20:00,127.23,127.29,127.21,127.27,3012.0,115.5638,115.6183,115.5457,115.6002,3012.0
2018-08-27 14:30:00,127.2,127.29,127.18,127.25,6973.0,115.5366,115.6183,115.5184,115.582,6973.0
2018-08-27 14:40:00,127.22,127.26,127.19,127.25,4258.0,115.5548,115.5911,115.5275,115.582,4258.0
2018-08-27 14:50:00,127.24,127.39,127.24,127.39,6715.0,115.5729,115.7092,115.5729,115.7092,6715.0
2018-08-27 15:00:00,127.35,127.39,127.29,127.29,6716.0,115.6728,115.7092,115.6183,115.6183,6716.0
2018-08-27 15:10:00,127.29,127.29,127.18,127.2,6871.0,115.6183,115.6183,115.5184,115.5366,6871.0
2018-08-27 15:20:00,127.17,127.3,127.16,127.24,17074.0,115.5093,115.6274,115.5003,115.5729,17074.0
2018-08-27 15:30:00,127.25,127.29,127.21,127.29,12117.0,115.582,115.6183,115.5457,115.6183,12117.0
2018-08-27 15:40:00,127.29,127.31,127.16,127.24,17549.0,115.6183,115.6365,115.5003,115.5729,17549.0
2018-08-27 15:50:00,127.24,127.32,127.18,127.25,69662.0,115.5729,115.6456,115.5184,115.582,69662.0
2018-08-28 09:30:00,127.59,128.08,127.56,128.06,9724.0,115.8908,116.3359,115.8636,116.3177,9724.0
2018-08-28 09:40:00,128.12,128.15,127.87,128.0,7375.0,116.3722,116.3995,116.1452,116.2632,7375.0
2018-08-28 09:50:00,128.14,128.14,127.74,127.74,7409.0,116.3904,116.3904,116.0271,116.0271,7409.0
2018-08-28 10:00:00,127.71,127.79,127.66,127.73,4000.0,115.9998,116.0725,115.9544,116.018,4000.0
2018-08-28 10:10:00,127.71,127.95,127.71,127.87,7211.0,115.9998,116.2178,115.9998,116.1452,7211.0
2018-08-28 10:20:00,127.88,127.9,127.71,127.79,5703.0,116.1542,116.1724,115.9998,116.0725,5703.0
2018-08-28 10:30:00,127.8,127.8,127.52,127.58,7414.0,116.0816,116.0816,115.8272,115.8817,7414.0
2018-08-28 10:40:00,127.56,127.62,127.36,127.4,8100.0,115.8636,115.9181,115.6819,115.7182,8100.0
2018-08-28 10:50:00,127.42,127.7,127.42,127.7,7242.0,115.7364,115.9907,115.7364,115.9907,7242.0
2018-08-28 11:00:00,127.72,128.34,127.65,128.28,50756.0,116.0089,116.5721,115.9453,116.5176,50756.0
2018-08-28 11:10:00,128.31,128.48,128.13,128.32,15076.0,116.5448,116.6992,116.3813,116.5539,15076.0
2018-08-28 11:20:00,128.31,128.33,128.23,128.3,6934.0,116.5448,116.563,116.4721,116.5357,6934.0
2018-08-28 11:30:00,128.34,128.35,127.88,127.9,5633.0,116.5721,116.5811,116.1542,116.1724,5633.0
2018-08-28 11:40:00,127.94,128.04,127.81,127.81,7676.0,116.2087,116.2996,116.0907,116.0907,7676.0
2018-08-28 11:50:00,127.73,127.8,127.63,127.66,6268.0,116.018,116.0816,115.9272,115.9544,6268.0
2018-08-28 12:00:00,127.66,127.66,127.47,127.54,7277.0,115.9544,115.9544,115.7818,115.8454,7277.0
2018-08-28 12:10:00,127.53,127.67,127.53,127.57,4959.0,115.8363,115.9635,115.8363,115.8727,4959.0
2018-08-28 12:20:00,127.55,127.71,127.55,127.66,5397.0,115.8545,115.9998,115.8545,115.9544,5397.0
2018-08-28 12:30:00,127.67,127.79,127.66,127.71,3200.0,115.9635,116.0725,115.9544,115.9998,3200.0
2018-08-28 12:40:00,127.7,127.78,127.66,127.78,2622.0,115.9907,116.0634,115.9544,116.0634,2622.0
2018-08-28 12:50:00,127.81,127.94,127.74,127.93,11831.0,116.0907,116.2087,116.0271,116.1996,11831.0
2018-08-28 13:00:00,127.91,128.11,127.9,128.11,8768.0,116.1815,116.3631,116.1724,116.3631,8768.0
2018-08-28 13:10:00,128.17,128.23,128.04,128.22,5820.0,116.4176,116.4721,116.2996,116.4631,5820.0
2018-08-28 13:20:00,128.22,128.22,128.0,128.0,4823.0,116.4631,116.4631,116.2632,116.2632,4823.0
2018-08-28 13:30:00,128.02,128.04,127.85,127.85,3790.0,116.2814,116.2996,116.127,116.127,3790.0
2018-08-28 13:40:00,127.83,127.9,127.8,127.89,2042.0,116.1088,116.1724,116.0816,116.1633,2042.0
2018-08-28 13:50:00,127.91,128.0,127.9,127.98,5892.0,116.1815,116.2632,116.1724,116.2451,5892.0
2018-08-28 14:00:00,127.98,127.98,127.86,127.95,4631.0,116.2451,116.2451,116.1361,116.2178,4631.0
2018-08-28 14:10:00,127.92,127.98,127.9,127.93,4417.0,116.1906,116.2451,116.1724,116.1996,4417.0
2018-08-28 14:20:00,127.93,127.93,127.83,127.89,7753.0,116.1996,116.1996,116.1088,116.1633,7753.0
2018-08-28 14:30:00,127.89,127.93,127.72,127.75,10666.0,116.1633,116.1996,116.0089,116.0362,10666.0
2018-08-28 14:40:00,127.8,127.85,127.74,127.77,6743.0,116.0816,116.127,116.0271,116.0543,6743.0
2018-08-28 14:50:00,127.75,127.77,127.59,127.62,8189.0,116.0362,116.0543,115.8908,115.9181,8189.0
2018-08-28 15:00:00,127.63,127.65,127.57,127.63,5855.0,115.9272,115.9453,115.8727,115.9272,5855.0
2018-08-28 15:10:00,127.64,127.67,127.58,127.66,6948.0,115.9362,115.9635,115.8817,115.9544,6948.0
2018-08-28 15:20:00,127.66,127.75,127.62,127.64,16997.0,115.9544,116.0362,115.9181,115.9362,16997.0
2018-08-28 15:30:00,127.65,127.69,127.64,127.68,11120.0,115.9453,115.9817,115.9362,115.9726,11120.0
2018-08-28 15:40:00,127.68,127.68,127.59,127.65,19037.0,115.9726,115.9726,115.8908,115.9453,19037.0
2018-08-28 15:50:00,127.63,127.86,127.6,127.83,56158.0,115.9272,116.1361,115.8999,116.1088,56158.0
2018-08-29 09:30:00,127.83,128.41,127.61,128.25,13361.0,116.1088,116.6356,115.909,116.4903,13361.0
2018-08-29 09:40:00,128.25,128.34,127.9,127.95,9456.0,116.4903,116.5721,116.1724,116.2178,9456.0
2018-08-29 09:50:00,127.95,128.35,127.95,128.24,12531.0,116.2178,116.5811,116.2178,116.4812,12531.0
2018-08-29 10:00:00,128.25,128.59,128.21,128.5,21179.0,116.4903,116.7991,116.454,116.7174,21179.0
2018-08-29 10:10:00,128.48,128.6,128.16,128.18,4785.0,116.6992,116.8082,116.4086,116.4267,4785.0
2018-08-29 10:20:00,128.19,128.4,128.17,128.25,6813.0,116.4358,116.6266,116.4176,116.4903,6813.0
2018-08-29 10:30:00,128.35,128.36,128.17,128.22,8776.0,116.5811,116.5902,116.4176,116.4631,8776.0
2018-08-29 10:40:00,128.26,128.33,128.23,128.3,4000.0,116.4994,116.563,116.4721,116.5357,4000.0
2018-08-29 10:50:00,128.27,128.29,128.16,128.26,6411.0,116.5085,116.5266,116.4086,116.4994,6411.0
2018-08-29 11:00:00,128.28,128.33,128.26,128.27,4671.0,116.5176,116.563,116.4994,116.5085,4671.0
2018-08-29 11:10:00,128.35,128.47,128.28,128.42,4724.0,116.5811,116.6901,116.5176,116.6447,4724.0
2018-08-29 11:20:00,128.4,128.49,128.39,128.48,10770.0,116.6266,116.7083,116.6175,116.6992,10770.0
2018-08-29 11:30:00,128.49,128.56,128.35,128.38,6106.0,116.7083,116.7719,116.5811,116.6084,6106.0
2018-08-29 11:40:00,128.39,128.49,128.2,128.26,5190.0,116.6175,116.7083,116.4449,116.4994,5190.0
2018-08-29 11:50:00,128.26,128.37,128.26,128.37,5546.0,116.4994,116.5993,116.4994,116.5993,5546.0
2018-08-29 12:00:00,128.3,128.32,128.23,128.32,5928.0,116.5357,116.5539,116.4721,116.5539,5928.0
2018-08-29 12:10:00,128.36,128.36,128.29,128.33,3200.0,116.5902,116.5902,116.5266,116.563,3200.0
2018-08-29 12:20:00,128.33,128.33,128.21,128.24,3705.0,116.563,116.563,116.454,116.4812,3705.0
2018-08-29 12:30:00,128.23,128.24,128.1,128.1,6664.0,116.4721,116.4812,116.3541,116.3541,6664.0
2018-08-29 12:40:00,128.12,128.13,128.07,128.11,4830.0,116.3722,116.3813,116.3268,116.3631,4830.0
2018-08-29 12:50:00,128.09,128.22,128.06,128.22,7596.0,116.345,116.4631,116.3177,116.4631,7596.0
2018-08-29 13:00:00,128.27,128.27,128.21,128.26,4433.0,116.5085,116.5085,116.454,116.4994,4433.0
2018-08-29 13:10:00,128.28,128.34,128.27,128.31,5768.0,116.5176,116.5721,116.5085,116.5448,5768.0
2018-08-29 13:20:00,128.29,128.29,128.23,128.24,3478.0,116.5266,116.5266,116.4721,116.4812,3478.0
2018-08-29 13:30:00,128.24,128.36,128.17,128.36,7311.0,116.4812,116.5902,116.4176,116.5902,7311.0
2018-08-29 13:40:00,128.33,128.36,128.23,128.34,5673.0,116.563,116.5902,116.4721,116.5721,5673.0
2018-08-29 13:50:00,128.34,128.35,128.24,128.32,10219.0,116.5721,116.5811,116.4812,116.5539,10219.0
2018-08-29 14:00:00,128.32,128.33,128.25,128.32,6481.0,116.5539,116.563,116.4903,116.5539,6481.0
2018-08-29 14:10:00,128.32,128.39,128.32,128.38,5689.0,116.5539,116.6175,116.5539,116.6084,5689.0
2018-08-29 14:20:00,128.37,128.4,128.33,128.4,6261.0,116.5993,116.6266,116.563,116.6266,6261.0
2018-08-29 14:30:00,128.41,128.63,128.41,128.63,11516.0,116.6356,116.8355,116.6356,116.8355,11516.0
2018-08-29 14:40:00,128.59,128.75,128.59,128.74,12391.0,116.7991,116.9445,116.7991,116.9354,12391.0
2018-08-29 14:50:00,128.72,128.75,128.69,128.74,5637.0,116.9172,116.9445,116.89,116.9354,5637.0
2018-08-29 15:00:00,128.74,128.85,128.71,128.84,11229.0,116.9354,117.0353,116.9081,117.0262,11229.0
2018-08-29 15:10:00,128.83,128.85,128.77,128.79,5802.0,117.0171,117.0353,116.9626,116.9808,5802.0
2018-08-29 15:20:00,128.79,128.82,128.76,128.8,12463.0,116.9808,117.008,116.9535,116.9899,12463.0
2018-08-29 15:30:00,128.8,128.82,128.69,128.74,11815.0,116.9899,117.008,116.89,116.9354,11815.0
2018-08-29 15:40:00,128.69,128.73,128.62,128.66,19493.0,116.89,116.9263,116.8264,116.8627,19493.0
2018-08-29 15:50:00,128.68,128.79,128.65,128.72,58435.0,116.8809,116.9808,116.8536,116.9172,58435.0
2018-08-30 09:30:00,128.94,128.94,128.1,128.64,11061.0,117.117,117.117,116.3541,116.8445,11061.0
2018-08-30 09:40:00,128.61,128.63,128.35,128.35,2800.0,116.8173,116.8355,116.5811,116.5811,2800.0
2018-08-30 09:50:00,128.25,128.34,128.14,128.21,4600.0,116.4903,116.5721,116.3904,116.454,4600.0
2018-08-30 10:00:00,128.22,128.39,128.22,128.3,3628.0,116.4631,116.6175,116.4631,116.5357,3628.0
2018-08-30 10:10:00,128.25,128.32,128.08,128.3,14000.0,116.4903,116.5539,116.3359,116.5357,14000.0
2018-08-30 10:20:00,128.38,128.45,128.32,128.44,4348.0,116.6084,116.672,116.5539,116.6629,4348.0
2018-08-30 10:30:00,128.44,128.57,128.41,128.46,54752.0,116.6629,116.781,116.6356,116.6811,54752.0
2018-08-30 10:40:00,128.43,128.52,128.33,128.52,8304.0,116.6538,116.7355,116.563,116.7355,8304.0
2018-08-30 10:50:00,128.52,128.52,128.33,128.42,10704.0,116.7355,116.7355,116.563,116.6447,10704.0
2018-08-30 11:00:00,128.42,128.58,128.31,128.31,13384.0,116.6447,116.79,116.5448,116.5448,13384.0
2018-08-30 11:10:00,128.33,128.37,128.07,128.07,4251.0,116.563,116.5993,116.3268,116.3268,4251.0
2018-08-30 11:20:00,128.08,128.13,127.94,128.13,7617.0,116.3359,116.3813,116.2087,116.3813,7617.0
2018-08-30 11:30:00,128.13,128.25,128.12,128.14,83304.0,116.3813,116.4903,116.3722,116.3904,83304.0
2018-08-30 11:40:00,128.15,128.31,128.14,128.25,2501.0,116.3995,116.5448,116.3904,116.4903,2501.0
2018-08-30 11:50:00,128.31,128.44,128.3,128.44,4592.0,116.5448,116.6629,116.5357,116.6629,4592.0
2018-08-30 12:00:00,128.38,128.49,128.38,128.42,10979.0,116.6084,116.7083,116.6084,116.6447,10979.0
2018-08-30 12:10:00,128.44,128.57,128.37,128.55,5128.0,116.6629,116.781,116.5993,116.7628,5128.0
2018-08-30 12:20:00,128.55,128.78,128.55,128.72,20613.0,116.7628,116.9717,116.7628,116.9172,20613.0
2018-08-30 12:30:00,128.71,128.89,128.6,128.78,20955.0,116.9081,117.0716,116.8082,116.9717,20955.0
2018-08-30 12:40:00,128.76,128.77,128.65,128.75,17461.0,116.9535,116.9626,116.8536,116.9445,17461.0
2018-08-30 12:50:00,128.74,129.0,128.73,128.82,29475.0,116.9354,117.1715,116.9263,117.008,29475.0
2018-08-30 13:00:00,128.81,129.06,128.8,128.99,15109.0,116.999,117.226,116.9899,117.1625,15109.0
2018-08-30 13:10:00,129.0,129.2,128.93,129.14,20044.0,117.1715,117.3532,117.108,117.2987,20044.0
2018-08-30 13:20:00,129.15,129.18,128.56,128.57,51700.0,117.3078,117.335,116.7719,116.781,51700.0
2018-08-30 13:30:00,128.58,128.59,128.35,128.39,7516.0,116.79,116.7991,116.5811,116.6175,7516.0
2018-08-30 13:40:00,128.36,128.37,128.24,128.25,9358.0,116.5902,116.5993,116.4812,116.4903,9358.0
2018-08-30 13:50:00,128.23,128.29,128.17,128.19,8071.0,116.4721,116.5266,116.4176,116.4358,8071.0
2018-08-30 14:00:00,128.22,128.22,127.97,127.98,9553.0,116.4631,116.4631,116.236,116.2451,9553.0
2018-08-30 14:10:00,127.97,127.99,127.67,127.68,26709.0,116.236,116.2541,115.9635,115.9726,26709.0
2018-08-30 14:20:00,127.63,127.66,127.38,127.41,21678.0,115.9272,115.9544,115.7001,115.7273,21678.0
2018-08-30 14:30:00,127.41,127.56,127.38,127.53,21691.0,115.7273,115.8636,115.7001,115.8363,21691.0
2018-08-30 14:40:00,127.56,127.56,127.37,127.4,13952.0,115.8636,115.8636,115.691,115.7182,13952.0
2018-08-30 14:50:00,127.39,127.41,127.15,127.3,18202.0,115.7092,115.7273,115.4912,115.6274,18202.0
2018-08-30 15:00:00,127.31,127.47,127.25,127.41,16202.0,115.6365,115.7818,115.582,115.7273,16202.0
2018-08-30 15:10:00,127.39,127.56,127.31,127.55,12022.0,115.7092,115.8636,115.6365,115.8545,12022.0
2018-08-30 15:20:00,127.55,127.6,127.42,127.53,41040.0,115.8545,115.8999,115.7364,115.8363,41040.0
2018-08-30 15:30:00,127.53,127.54,127.29,127.32,16136.0,115.8363,115.8454,115.6183,115.6456,16136.0
2018-08-30 15:40:00,127.34,127.44,127.19,127.34,24645.0,115.6637,115.7546,115.5275,115.6637,24645.0
2018-08-30 15:50:00,127.34,127.58,127.3,127.55,46729.0,115.6637,115.8817,115.6274,115.8545,46729.0
2018-08-31 09:30:00,126.98,127.54,126.76,127.53,14492.0,115.3368,115.8454,115.1369,115.8363,14492.0
2018-08-31 09:40:00,127.45,127.67,127.4,127.46,4100.0,115.7637,115.9635,115.7182,115.7727,4100.0
2018-08-31 09:50:00,127.5,127.71,127.41,127.5,5395.0,115.8091,115.9998,115.7273,115.8091,5395.0
2018-08-31 10:00:00,127.52,127.63,127.44,127.56,14658.0,115.8272,115.9272,115.7546,115.8636,14658.0
2018-08-31 10:10:00,127.58,127.66,127.52,127.66,3934.0,115.8817,115.9544,115.8272,115.9544,3934.0
2018-08-31 10:20:00,127.61,127.7,127.46,127.46,12603.0,115.909,115.9907,115.7727,115.7727,12603.0
2018-08-31 10:30:00,127.47,127.67,127.47,127.56,7758.0,115.7818,115.9635,115.7818,115.8636,7758.0
2018-08-31 10:40:00,127.53,127.59,127.48,127.53,6825.0,115.8363,115.8908,115.7909,115.8363,6825.0
2018-08-31 10:50:00,127.49,127.72,127.49,127.72,13904.0,115.8,116.0089,115.8,116.0089,13904.0
2018-08-31 11:00:00,127.71,127.82,127.55,127.57,18128.0,115.9998,116.0997,115.8545,115.8727,18128.0
2018-08-31 11:10:00,127.55,127.71,127.53,127.69,33784.0,115.8545,115.9998,115.8363,115.9817,33784.0
2018-08-31 11:20:00,127.74,127.9,127.69,127.86,24472.0,116.0271,116.1724,115.9817,116.1361,24472.0
2018-08-31 11:30:00,127.86,127.99,127.8,127.89,17255.0,116.1361,116.2541,116.0816,116.1633,17255.0
2018-08-31 11:40:00,127.93,128.16,127.74,127.84,43852.0,116.1996,116.4086,116.0271,116.1179,43852.0
2018-08-31 11:50:00,127.88,127.91,127.56,127.63,22498.0,116.1542,116.1815,115.8636,115.9272,22498.0
2018-08-31 12:00:00,127.6,127.74,127.56,127.62,7923.0,115.8999,116.0271,115.8636,115.9181,7923.0
2018-08-31 12:10:00,127.65,127.74,127.55,127.67,3370.0,115.9453,116.0271,115.8545,115.9635,3370.0
2018-08-31 12:20:00,127.67,127.76,127.58,127.73,3425.0,115.9635,116.0452,115.8817,116.018,3425.0
2018-08-31 12:30:00,127.7,127.75,127.59,127.75,3432.0,115.9907,116.0362,115.8908,116.0362,3432.0
2018-08-31 12:40:00,127.77,127.77,127.69,127.75,2420.0,116.0543,116.0543,115.9817,116.0362,2420.0
2018-08-31 12:50:00,127.77,127.79,127.68,127.72,4481.0,116.0543,116.0725,115.9726,116.0089,4481.0
2018-08-31 13:00:00,127.71,128.0,127.71,127.96,5128.0,115.9998,116.2632,115.9998,116.2269,5128.0
2018-08-31 13:10:00,127.96,127.96,127.86,127.87,3905.0,116.2269,116.2269,116.1361,116.1452,3905.0
2018-08-31 13:20:00,127.87,127.93,127.87,127.92,2558.0,116.1452,116.1996,116.1452,116.1906,2558.0
2018-08-31 13:30:00,127.91,127.98,127.83,127.92,7273.0,116.1815,116.2451,116.1088,116.1906,7273.0
2018-08-31 13:40:00,127.95,127.99,127.9,127.98,2045.0,116.2178,116.2541,116.1724,116.2451,2045.0
2018-08-31 13:50:00,127.93,127.97,127.88,127.92,2827.0,116.1996,116.236,116.1542,116.1906,2827.0
2018-08-31 14:00:00,127.94,127.94,127.78,127.86,5650.0,116.2087,116.2087,116.0634,116.1361,5650.0
2018-08-31 14:10:00,127.84,127.91,127.8,127.91,2300.0,116.1179,116.1815,116.0816,116.1815,2300.0
2018-08-31 14:20:00,127.87,127.97,127.84,127.9,4114.0,116.1452,116.236,116.1179,116.1724,4114.0
2018-08-31 14:30:00,127.91,127.93,127.83,127.92,2932.0,116.1815,116.1996,116.1088,116.1906,2932.0
2018-08-31 14:40:00,127.93,127.93,127.82,127.82,3574.0,116.1996,116.1996,116.0997,116.0997,3574.0
2018-08-31 14:50:00,127.86,127.95,127.85,127.87,5350.0,116.1361,116.2178,116.127,116.1452,5350.0
2018-08-31 15:00:00,127.81,127.96,127.81,127.93,6525.0,116.0907,116.2269,116.0907,116.1996,6525.0
2018-08-31 15:10:00,127.94,128.09,127.91,128.09,4192.0,116.2087,116.345,116.1815,116.345,4192.0
2018-08-31 15:20:00,128.1,128.1,127.89,127.89,4984.0,116.3541,116.3541,116.1633,116.1633,4984.0
2018-08-31 15:30:00,127.91,128.22,127.91,128.16,7573.0,116.1815,116.4631,116.1815,116.4086,7573.0
2018-08-31 15:40:00,128.16,128.17,127.99,128.13,11463.0,116.4086,116.4176,116.2541,116.3813,11463.0
2018-08-31 15:50:00,128.13,128.56,128.13,128.37,139282.0,116.3813,116.7719,116.3813,116.5993,139282.0
2018-09-04 09:30:00,127.57,127.59,126.72,127.13,27737.0,115.8727,115.8908,115.1006,115.473,27737.0
2018-09-04 09:40:00,127.13,127.31,126.72,127.18,8289.0,115.473,115.6365,115.1006,115.5184,8289.0
2018-09-04 09:50:00,127.28,127.63,127.28,127.37,9787.0,115.6092,115.9272,115.6092,115.691,9787.0
2018-09-04 10:00:00,127.48,127.64,127.42,127.6,16423.0,115.7909,115.9362,115.7364,115.8999,16423.0
2018-09-04 10:10:00,127.6,127.96,127.6,127.81,21788.0,115.8999,116.2269,115.8999,116.0907,21788.0
2018-09-04 10:20:00,127.8,127.97,127.7,127.7,5658.0,116.0816,116.236,115.9907,115.9907,5658.0
2018-09-04 10:30:00,127.63,127.78,127.56,127.77,9167.0,115.9272,116.0634,115.8636,116.0543,9167.0
2018-09-04 10:40:00,127.87,128.04,127.69,128.04,11731.0,116.1452,116.2996,115.9817,116.2996,11731.0
2018-09-04 10:50:00,128.02,128.02,127.9,128.0,8100.0,116.2814,116.2814,116.1724,116.2632,8100.0
2018-09-04 11:00:00,127.94,128.07,127.88,127.88,7745.0,116.2087,116.3268,116.1542,116.1542,7745.0
2018-09-04 11:10:00,127.83,127.84,127.71,127.76,4034.0,116.1088,116.1179,115.9998,116.0452,4034.0
2018-09-04 11:20:00,127.8,127.81,127.53,127.55,6450.0,116.0816,116.0907,115.8363,115.8545,6450.0
2018-09-04 11:30:00,127.57,127.69,127.54,127.55,10655.0,115.8727,115.9817,115.8454,115.8545,10655.0
2018-09-04 11:40:00,127.55,127.61,127.52,127.56,13417.0,115.8545,115.909,115.8272,115.8636,13417.0
2018-09-04 11:50:00,127.57,127.58,127.5,127.5,5850.0,115.8727,115.8817,115.8091,115.8091,5850.0
2018-09-04 12:00:00,127.5,127.51,127.39,127.4,3198.0,115.8091,115.8182,115.7092,115.7182,3198.0
2018-09-04 12:10:00,127.3,127.52,127.24,127.49,9540.0,115.6274,115.8272,115.5729,115.8,9540.0
2018-09-04 12:20:00,127.48,127.48,127.16,127.34,3168.0,115.7909,115.7909,115.5003,115.6637,3168.0
2018-09-04 12:30:00,127.32,127.36,127.21,127.25,4827.0,115.6456,115.6819,115.5457,115.582,4827.0
2018-09-04 12:40:00,127.25,127.34,127.25,127.34,3806.0,115.582,115.6637,115.582,115.6637,3806.0
2018-09-04 12:50:00,127.31,127.45,127.29,127.45,8718.0,115.6365,115.7637,115.6183,115.7637,8718.0
2018-09-04 13:00:00,127.5,127.57,127.41,127.44,7123.0,115.8091,115.8727,115.7273,115.7546,7123.0
2018-09-04 13:10:00,127.44,127.63,127.44,127.58,11086.0,115.7546,115.9272,115.7546,115.8817,11086.0
2018-09-04 13:20:00,127.63,127.74,127.59,127.59,1600.0,115.9272,116.0271,115.8908,115.8908,1600.0
2018-09-04 13:30:00,127.63,127.79,127.59,127.74,10135.0,115.9272,116.0725,115.8908,116.0271,10135.0
2018-09-04 13:40:00,127.69,127.73,127.54,127.64,11255.0,115.9817,116.018,115.8454,115.9362,11255.0
2018-09-04 13:50:00,127.67,127.72,127.48,127.55,7704.0,115.9635,116.0089,115.7909,115.8545,7704.0
2018-09-04 14:00:00,127.53,127.53,127.45,127.46,5130.0,115.8363,115.8363,115.7637,115.7727,5130.0
2018-09-04 14:10:00,127.45,127.47,127.28,127.28,4470.0,115.7637,115.7818,115.6092,115.6092,4470.0
2018-09-04 14:20:00,127.28,127.66,127.28,127.63,11754.0,115.6092,115.9544,115.6092,115.9272,11754.0
2018-09-04 14:30:00,127.61,127.87,127.56,127.84,11655.0,115.909,116.1452,115.8636,116.1179,11655.0
2018-09-04 14:40:00,127.86,128.05,127.8,127.94,8042.0,116.1361,116.3086,116.0816,116.2087,8042.0
2018-09-04 14:50:00,127.96,128.04,127.88,128.01,7656.0,116.2269,116.2996,116.1542,116.2723,7656.0
2018-09-04 15:00:00,128.02,128.19,127.96,128.15,18981.0,116.2814,116.4358,116.2269,116.3995,18981.0
2018-09-04 15:10:00,128.14,128.15,128.01,128.01,7743.0,116.3904,116.3995,116.2723,116.2723,7743.0
2018-09-04 15:20:00,128.03,128.11,127.98,128.02,15538.0,116.2905,116.3631,116.2451,116.2814,15538.0
2018-09-04 15:30:00,128.01,128.16,128.0,128.1,16501.0,116.2723,116.4086,116.2632,116.3541,16501.0
2018-09-04 15:40:00,128.1,128.1,128.0,128.02,21094.0,116.3541,116.3541,116.2632,116.2814,21094.0
2018-09-04 15:50:00,128.03,128.18,127.97,128.16,55871.0,116.2905,116.4267,116.236,116.4086,55871.0
2018-09-05 09:30:00,127.86,128.25,127.86,127.92,13807.0,116.1361,116.4903,116.1361,116.1906,13807.0
2018-09-05 09:40:00,127.75,128.07,127.61,128.07,4600.0,116.0362,116.3268,115.909,116.3268,4600.0
2018-09-05 09:50:00,128.03,128.03,127.52,127.7,7030.0,116.2905,116.2905,115.8272,115.9907,7030.0
2018-09-05 10:00:00,127.67,127.67,127.28,127.42,7747.0,115.9635,115.9635,115.6092,115.7364,7747.0
2018-09-05 10:10:00,127.4,127.57,127.26,127.3,6900.0,115.7182,115.8727,115.5911,115.6274,6900.0
2018-09-05 10:20:00,127.29,127.29,126.88,126.99,10182.0,115.6183,115.6183,115.2459,115.3458,10182.0
2018-09-05 10:30:00,127.02,127.02,126.75,126.8,5918.0,115.3731,115.3731,115.1278,115.1733,5918.0
2018-09-05 10:40:00,126.76,127.4,126.72,127.4,12710.0,115.1369,115.7182,115.1006,115.7182,12710.0
2018-09-05 10:50:00,127.29,127.58,127.29,127.54,11340.0,115.6183,115.8817,115.6183,115.8454,11340.0
2018-09-05 11:00:00,127.58,127.67,127.31,127.38,13579.0,115.8817,115.9635,115.6365,115.7001,13579.0
2018-09-05 11:10:00,127.42,127.47,127.24,127.24,4434.0,115.7364,115.7818,115.5729,115.5729,4434.0
2018-09-05 11:20:00,127.26,127.4,127.26,127.34,9284.0,115.5911,115.7182,115.5911,115.6637,9284.0
2018-09-05 11:30:00,127.41,127.47,127.34,127.47,4700.0,115.7273,115.7818,115.6637,115.7818,4700.0
2018-09-05 11:40:00,127.46,127.57,127.43,127.49,8550.0,115.7727,115.8727,115.7455,115.8,8550.0
2018-09-05 11:50:00,127.52,127.78,127.52,127.75,5916.0,115.8272,116.0634,115.8272,116.0362,5916.0
2018-09-05 12:00:00,127.73,127.94,127.67,127.87,27250.0,116.018,116.2087,115.9635,116.1452,27250.0
2018-09-05 12:10:00,127.85,127.86,127.71,127.79,10606.0,116.127,116.1361,115.9998,116.0725,10606.0
2018-09-05 12:20:00,127.73,127.73,127.48,127.51,3493.0,116.018,116.018,115.7909,115.8182,3493.0
2018-09-05 12:30:00,127.54,127.57,127.45,127.52,25123.0,115.8454,115.8727,115.7637,115.8272,25123.0
2018-09-05 12:40:00,127.5,127.61,127.45,127.54,2431.0,115.8091,115.909,115.7637,115.8454,2431.0
2018-09-05 12:50:00,127.53,127.58,127.29,127.34,3100.0,115.8363,115.8817,115.6183,115.6637,3100.0
2018-09-05 13:00:00,127.37,127.42,127.3,127.41,1300.0,115.691,115.7364,115.6274,115.7273,1300.0
2018-09-05 13:10:00,127.32,127.58,127.32,127.58,2000.0,115.6456,115.8817,115.6456,115.8817,2000.0
2018-09-05 13:20:00,127.57,127.62,127.54,127.59,2400.0,115.8727,115.9181,115.8454,115.8908,2400.0
2018-09-05 13:30:00,127.59,127.68,127.56,127.6,8451.0,115.8908,115.9726,115.8636,115.8999,8451.0
2018-09-05 13:40:00,127.6,127.71,127.57,127.63,8064.0,115.8999,115.9998,115.8727,115.9272,8064.0
2018-09-05 13:50:00,127.65,127.77,127.65,127.69,4830.0,115.9453,116.0543,115.9453,115.9817,4830.0
2018-09-05 14:00:00,127.76,127.79,127.61,127.61,4114.0,116.0452,116.0725,115.909,115.909,4114.0
2018-09-05 14:10:00,127.59,127.72,127.57,127.7,10674.0,115.8908,116.0089,115.8727,115.9907,10674.0
2018-09-05 14:20:00,127.7,127.7,127.57,127.59,5300.0,115.9907,115.9907,115.8727,115.8908,5300.0
2018-09-05 14:30:00,127.59,127.6,127.46,127.53,7613.0,115.8908,115.8999,115.7727,115.8363,7613.0
2018-09-05 14:40:00,127.55,127.55,127.36,127.38,6181.0,115.8545,115.8545,115.6819,115.7001,6181.0
2018-09-05 14:50:00,127.36,127.44,127.32,127.39,6275.0,115.6819,115.7546,115.6456,115.7092,6275.0
2018-09-05 15:00:00,127.41,127.5,127.36,127.36,8568.0,115.7273,115.8091,115.6819,115.6819,8568.0
2018-09-05 15:10:00,127.37,127.61,127.32,127.59,9093.0,115.691,115.909,115.6456,115.8908,9093.0
2018-09-05 15:20:00,127.61,127.65,127.5,127.52,9795.0,115.909,115.9453,115.8091,115.8272,9795.0
2018-09-05 15:30:00,127.51,127.55,127.44,127.45,20985.0,115.8182,115.8545,115.7546,115.7637,20985.0
2018-09-05 15:40:00,127.44,127.44,127.22,127.22,27630.0,115.7546,115.7546,115.5548,115.5548,27630.0
2018-09-05 15:50:00,127.2,127.44,127.19,127.42,68911.0,115.5366,115.7546,115.5275,115.7364,68911.0
2018-09-06 09:30:00,128.11,128.38,127.58,128.02,20363.0,116.3631,116.6084,115.8817,116.2814,20363.0
2018-09-06 09:40:00,127.73,128.04,127.7,127.9,27003.0,116.018,116.2996,115.9907,116.1724,27003.0
2018-09-06 09:50:00,127.73,127.75,127.45,127.57,13120.0,116.018,116.0362,115.7637,115.8727,13120.0
2018-09-06 10:00:00,127.67,127.68,127.4,127.57,4435.0,115.9635,115.9726,115.7182,115.8727,4435.0
2018-09-06 10:10:00,127.54,127.7,127.4,127.51,17706.0,115.8454,115.9907,115.7182,115.8182,17706.0
2018-09-06 10:20:00,127.52,127.71,127.44,127.69,10523.0,115.8272,115.9998,115.7546,115.9817,10523.0
2018-09-06 10:30:00,127.64,127.78,127.46,127.54,51716.0,115.9362,116.0634,115.7727,115.8454,51716.0
2018-09-06 10:40:00,127.57,127.64,127.46,127.46,2704.0,115.8727,115.9362,115.7727,115.7727,2704.0
2018-09-06 10:50:00,127.4,127.75,127.37,127.58,27319.0,115.7182,116.0362,115.691,115.8817,27319.0
2018-09-06 11:00:00,127.6,127.6,127.16,127.19,7284.0,115.8999,115.8999,115.5003,115.5275,7284.0
2018-09-06 11:10:00,127.18,127.3,127.13,127.26,6036.0,115.5184,115.6274,115.473,115.5911,6036.0
2018-09-06 11:20:00,127.17,127.34,127.17,127.26,18164.0,115.5093,115.6637,115.5093,115.5911,18164.0
2018-09-06 11:30:00,127.22,127.25,127.17,127.22,11455.0,115.5548,115.582,115.5093,115.5548,11455.0
2018-09-06 11:40:00,127.2,127.32,127.04,127.32,6536.0,115.5366,115.6456,115.3913,115.6456,6536.0
2018-09-06 11:50:00,127.33,127.4,127.28,127.32,4514.0,115.6547,115.7182,115.6092,115.6456,4514.0
2018-09-06 12:00:00,127.34,127.35,127.24,127.34,9398.0,115.6637,115.6728,115.5729,115.6637,9398.0
2018-09-06 12:10:00,127.28,127.32,127.23,127.29,8005.0,115.6092,115.6456,115.5638,115.6183,8005.0
2018-09-06 12:20:00,127.32,127.33,127.25,127.29,5763.0,115.6456,115.6547,115.582,115.6183,5763.0
2018-09-06 12:30:00,127.22,127.34,127.2,127.34,3448.0,115.5548,115.6637,115.5366,115.6637,3448.0
2018-09-06 12:40:00,127.31,127.36,127.15,127.15,14049.0,115.6365,115.6819,115.4912,115.4912,14049.0
2018-09-06 12:50:00,127.18,127.18,126.98,127.01,5034.0,115.5184,115.5184,115.3368,115.364,5034.0
2018-09-06 13:00:00,127.01,127.01,126.78,126.97,5271.0,115.364,115.364,115.1551,115.3277,5271.0
2018-09-06 13:10:00,126.95,127.1,126.94,127.01,7273.0,115.3095,115.4458,115.3004,115.364,7273.0
2018-09-06 13:20:00,127.04,127.23,126.97,127.14,15154.0,115.3913,115.5638,115.3277,115.4821,15154.0
2018-09-06 13:30:00,127.09,127.23,126.99,127.05,12518.0,115.4367,115.5638,115.3458,115.4003,12518.0
2018-09-06 13:40:00,127.03,127.16,127.02,127.08,8898.0,115.3822,115.5003,115.3731,115.4276,8898.0
2018-09-06 13:50:00,127.09,127.12,127.03,127.05,7660.0,115.4367,115.4639,115.3822,115.4003,7660.0
2018-09-06 14:00:00,127.08,127.16,127.05,127.15,10532.0,115.4276,115.5003,115.4003,115.4912,10532.0
2018-09-06 14:10:00,127.19,127.3,127.15,127.26,5264.0,115.5275,115.6274,115.4912,115.5911,5264.0
2018-09-06 14:20:00,127.24,127.24,127.11,127.11,6623.0,115.5729,115.5729,115.4548,115.4548,6623.0
2018-09-06 14:30:00,127.15,127.24,127.14,127.24,5816.0,115.4912,115.5729,115.4821,115.5729,5816.0
2018-09-06 14:40:00,127.21,127.26,127.18,127.22,6931.0,115.5457,115.5911,115.5184,115.5548,6931.0
2018-09-06 14:50:00,127.26,127.26,127.19,127.21,3935.0,115.5911,115.5911,115.5275,115.5457,3935.0
2018-09-06 15:00:00,127.21,127.57,127.18,127.54,9206.0,115.5457,115.8727,115.5184,115.8454,9206.0
2018-09-06 15:10:00,127.55,127.56,127.47,127.48,12150.0,115.8545,115.8636,115.7818,115.7909,12150.0
2018-09-06 15:20:00,127.46,127.61,127.44,127.6,24899.0,115.7727,115.909,115.7546,115.8999,24899.0
2018-09-06 15:30:00,127.58,127.71,127.55,127.57,10230.0,115.8817,115.9998,115.8545,115.8727,10230.0
2018-09-06 15:40:00,127.56,127.56,127.39,127.39,16812.0,115.8636,115.8636,115.7092,115.7092,16812.0
2018-09-06 15:50:00,127.39,127.69,127.35,127.61,72903.0,115.7092,115.9817,115.6728,115.909,72903.0
2018-09-07 09:30:00,127.6,127.86,127.03,127.23,49958.0,115.8999,116.1361,115.3822,115.5638,49958.0
2018-09-07 09:40:00,127.18,127.52,127.08,127.48,34059.0,115.5184,115.8272,115.4276,115.7909,34059.0
2018-09-07 09:50:00,127.5,127.62,127.36,127.4,21994.0,115.8091,115.9181,115.6819,115.7182,21994.0
2018-09-07 10:00:00,127.4,127.53,127.26,127.4,31440.0,115.7182,115.8363,115.5911,115.7182,31440.0
2018-09-07 10:10:00,127.37,127.61,127.33,127.53,112724.0,115.691,115.909,115.6547,115.8363,112724.0
2018-09-07 10:20:00,127.54,127.98,127.45,127.47,17748.0,115.8454,116.2451,115.7637,115.7818,17748.0
2018-09-07 10:30:00,127.45,127.65,127.39,127.63,15624.0,115.7637,115.9453,115.7092,115.9272,15624.0
2018-09-07 10:40:00,127.65,127.69,127.46,127.66,6179.0,115.9453,115.9817,115.7727,115.9544,6179.0
2018-09-07 10:50:00,127.7,127.7,127.62,127.64,8113.0,115.9907,115.9907,115.9181,115.9362,8113.0
2018-09-07 11:00:00,127.63,127.68,127.43,127.46,21711.0,115.9272,115.9726,115.7455,115.7727,21711.0
2018-09-07 11:10:00,127.47,127.56,127.43,127.44,7986.0,115.7818,115.8636,115.7455,115.7546,7986.0
2018-09-07 11:20:00,127.45,127.48,127.2,127.27,11700.0,115.7637,115.7909,115.5366,115.6002,11700.0
2018-09-07 11:30:00,127.23,127.44,127.19,127.36,12730.0,115.5638,115.7546,115.5275,115.6819,12730.0
2018-09-07 11:40:00,127.35,127.4,127.19,127.22,12217.0,115.6728,115.7182,115.5275,115.5548,12217.0
2018-09-07 11:50:00,127.21,127.27,127.01,127.01,10210.0,115.5457,115.6002,115.364,115.364,10210.0
2018-09-07 12:00:00,127.03,127.04,126.69,126.69,9017.0,115.3822,115.3913,115.0733,115.0733,9017.0
2018-09-07 12:10:00,126.69,126.94,126.69,126.89,6307.0,115.0733,115.3004,115.0733,115.255,6307.0
2018-09-07 12:20:00,126.91,126.95,126.72,126.72,3817.0,115.2732,115.3095,115.1006,115.1006,3817.0
2018-09-07 12:30:00,126.75,126.86,126.71,126.72,6724.0,115.1278,115.2278,115.0915,115.1006,6724.0
2018-09-07 12:40:00,126.78,126.89,126.66,126.85,5863.0,115.1551,115.255,115.0461,115.2187,5863.0
2018-09-07 12:50:00,126.9,126.96,126.82,126.82,3438.0,115.2641,115.3186,115.1914,115.1914,3438.0
2018-09-07 13:00:00,126.82,126.83,126.59,126.65,4955.0,115.1914,115.2005,114.9825,115.037,4955.0
2018-09-07 13:10:00,126.63,126.65,126.53,126.6,3531.0,115.0189,115.037,114.928,114.9916,3531.0
2018-09-07 13:20:00,126.6,126.7,126.57,126.62,6734.0,114.9916,115.0824,114.9644,115.0098,6734.0
2018-09-07 13:30:00,126.62,126.69,126.54,126.54,4079.0,115.0098,115.0733,114.9371,114.9371,4079.0
2018-09-07 13:40:00,126.53,126.65,126.51,126.56,4755.0,114.928,115.037,114.9099,114.9553,4755.0
2018-09-07 13:50:00,126.55,126.57,126.5,126.5,2700.0,114.9462,114.9644,114.9008,114.9008,2700.0
2018-09-07 14:00:00,126.5,126.63,126.49,126.63,10942.0,114.9008,115.0189,114.8917,115.0189,10942.0
2018-09-07 14:10:00,126.64,126.9,126.64,126.83,5929.0,115.0279,115.2641,115.0279,115.2005,5929.0
2018-09-07 14:20:00,126.83,126.9,126.83,126.86,5320.0,115.2005,115.2641,115.2005,115.2278,5320.0
2018-09-07 14:30:00,126.86,126.92,126.81,126.89,9093.0,115.2278,115.2823,115.1823,115.255,9093.0
2018-09-07 14:40:00,126.93,127.03,126.9,126.99,5433.0,115.2913,115.3822,115.2641,115.3458,5433.0
2018-09-07 14:50:00,126.98,127.09,126.95,127.09,10149.0,115.3368,115.4367,115.3095,115.4367,10149.0
2018-09-07 15:00:00,127.08,127.09,126.95,127.03,15481.0,115.4276,115.4367,115.3095,115.3822,15481.0
2018-09-07 15:10:00,127.05,127.14,127.0,127.0,4840.0,115.4003,115.4821,115.3549,115.3549,4840.0
2018-09-07 15:20:00,127.02,127.03,126.94,127.0,12086.0,115.3731,115.3822,115.3004,115.3549,12086.0
2018-09-07 15:30:00,127.02,127.05,126.93,126.97,17542.0,115.3731,115.4003,115.2913,115.3277,17542.0
2018-09-07 15:40:00,126.98,126.99,126.71,126.73,13561.0,115.3368,115.3458,115.0915,115.1097,13561.0
2018-09-07 15:50:00,126.71,126.88,126.66,126.79,66079.0,115.0915,115.2459,115.0461,115.1642,66079.0
2018-09-10 09:30:00,127.47,127.47,126.79,126.81,7148.0,115.7818,115.7818,115.1642,115.1823,7148.0
2018-09-10 09:40:00,126.93,127.69,126.93,127.62,14760.0,115.2913,115.9817,115.2913,115.9181,14760.0
2018-09-10 09:50:00,127.56,127.56,127.2,127.31,6286.0,115.8636,115.8636,115.5366,115.6365,6286.0
2018-09-10 10:00:00,127.31,127.38,127.05,127.21,6097.0,115.6365,115.7001,115.4003,115.5457,6097.0
2018-09-10 10:10:00,127.2,127.38,127.07,127.3,5408.0,115.5366,115.7001,115.4185,115.6274,5408.0
2018-09-10 10:20:00,127.42,127.43,127.15,127.41,9249.0,115.7364,115.7455,115.4912,115.7273,9249.0
2018-09-10 10:30:00,127.4,127.53,127.27,127.48,26053.0,115.7182,115.8363,115.6002,115.7909,26053.0
2018-09-10 10:40:00,127.47,127.5,127.08,127.23,6377.0,115.7818,115.8091,115.4276,115.5638,6377.0
2018-09-10 10:50:00,127.25,127.29,126.93,127.0,6845.0,115.582,115.6183,115.2913,115.3549,6845.0
2018-09-10 11:00:00,126.98,127.14,126.87,127.11,7837.0,115.3368,115.4821,115.2368,115.4548,7837.0
2018-09-10 11:10:00,127.09,127.14,126.95,127.01,27529.0,115.4367,115.4821,115.3095,115.364,27529.0
2018-09-10 11:20:00,126.99,127.02,126.8,126.86,8885.0,115.3458,115.3731,115.1733,115.2278,8885.0
2018-09-10 11:30:00,126.92,126.98,126.87,126.87,10066.0,115.2823,115.3368,115.2368,115.2368,10066.0
2018-09-10 11:40:00,126.87,126.98,126.87,126.94,5084.0,115.2368,115.3368,115.2368,115.3004,5084.0
2018-09-10 11:50:00,126.98,127.01,126.82,126.87,7418.0,115.3368,115.364,115.1914,115.2368,7418.0
2018-09-10 12:00:00,126.84,126.96,126.8,126.92,5391.0,115.2096,115.3186,115.1733,115.2823,5391.0
2018-09-10 12:10:00,126.91,126.99,126.85,126.85,5720.0,115.2732,115.3458,115.2187,115.2187,5720.0
2018-09-10 12:20:00,126.78,126.85,126.74,126.76,2804.0,115.1551,115.2187,115.1188,115.1369,2804.0
2018-09-10 12:30:00,126.76,126.88,126.74,126.76,3619.0,115.1369,115.2459,115.1188,115.1369,3619.0
2018-09-10 12:40:00,126.76,126.83,126.69,126.71,3725.0,115.1369,115.2005,115.0733,115.0915,3725.0
2018-09-10 12:50:00,126.74,126.8,126.72,126.8,2930.0,115.1188,115.1733,115.1006,115.1733,2930.0
2018-09-10 13:00:00,126.74,126.97,126.74,126.92,7482.0,115.1188,115.3277,115.1188,115.2823,7482.0
2018-09-10 13:10:00,126.92,127.02,126.9,126.99,4173.0,115.2823,115.3731,115.2641,115.3458,4173.0
2018-09-10 13:20:00,126.98,127.06,126.94,126.99,6358.0,115.3368,115.4094,115.3004,115.3458,6358.0
2018-09-10 13:30:00,126.99,127.0,126.86,126.96,20100.0,115.3458,115.3549,115.2278,115.3186,20100.0
2018-09-10 13:40:00,126.93,126.99,126.89,126.9,4418.0,115.2913,115.3458,115.255,115.2641,4418.0
2018-09-10 13:50:00,126.91,126.98,126.9,126.94,4931.0,115.2732,115.3368,115.2641,115.3004,4931.0
2018-09-10 14:00:00,126.99,127.04,126.83,126.85,7450.0,115.3458,115.3913,115.2005,115.2187,7450.0
2018-09-10 14:10:00,126.89,126.98,126.86,126.96,3000.0,115.255,115.3368,115.2278,115.3186,3000.0
2018-09-10 14:20:00,126.96,127.08,126.94,127.05,6184.0,115.3186,115.4276,115.3004,115.4003,6184.0
2018-09-10 14:30:00,127.07,127.07,126.95,126.98,8399.0,115.4185,115.4185,115.3095,115.3368,8399.0
2018-09-10 14:40:00,126.96,126.99,126.95,126.95,4628.0,115.3186,115.3458,115.3095,115.3095,4628.0
2018-09-10 14:50:00,126.95,126.98,126.94,126.96,4731.0,115.3095,115.3368,115.3004,115.3186,4731.0
2018-09-10 15:00:00,126.98,127.05,126.96,127.05,6861.0,115.3368,115.4003,115.3186,115.4003,6861.0
2018-09-10 15:10:00,127.05,127.09,126.98,127.04,6783.0,115.4003,115.4367,115.3368,115.3913,6783.0
2018-09-10 15:20:00,127.03,127.11,127.02,127.07,6534.0,115.3822,115.4548,115.3731,115.4185,6534.0
2018-09-10 15:30:00,127.04,127.05,126.92,126.94,7107.0,115.3913,115.4003,115.2823,115.3004,7107.0
2018-09-10 15:40:00,126.94,127.11,126.91,127.08,10610.0,115.3004,115.4548,115.2732,115.4276,10610.0
2018-09-10 15:50:00,127.06,127.16,126.99,127.13,53074.0,115.4094,115.5003,115.3458,115.473,53074.0
2018-09-11 09:30:00,127.13,127.47,127.09,127.37,11710.0,115.473,115.7818,115.4367,115.691,11710.0
2018-09-11 09:40:00,127.41,127.86,127.32,127.76,20513.0,115.7273,116.1361,115.6456,116.0452,20513.0
2018-09-11 09:50:00,127.69,127.78,127.28,127.4,6222.0,115.9817,116.0634,115.6092,115.7182,6222.0
2018-09-11 10:00:00,127.29,127.4,127.23,127.31,8612.0,115.6183,115.7182,115.5638,115.6365,8612.0
2018-09-11 10:10:00,127.35,127.35,127.0,127.0,11586.0,115.6728,115.6728,115.3549,115.3549,11586.0
2018-09-11 10:20:00,127.04,127.06,126.88,126.88,16871.0,115.3913,115.4094,115.2459,115.2459,16871.0
2018-09-11 10:30:00,126.84,127.01,126.79,126.98,4687.0,115.2096,115.364,115.1642,115.3368,4687.0
2018-09-11 10:40:00,126.97,127.16,126.97,127.05,2980.0,115.3277,115.5003,115.3277,115.4003,2980.0
2018-09-11 10:50:00,126.99,127.02,126.94,127.0,3355.0,115.3458,115.3731,115.3004,115.3549,3355.0
2018-09-11 11:00:00,127.01,127.17,126.98,127.05,3530.0,115.364,115.5093,115.3368,115.4003,3530.0
2018-09-11 11:10:00,126.99,127.1,126.98,127.1,5216.0,115.3458,115.4458,115.3368,115.4458,5216.0
2018-09-11 11:20:00,127.11,127.29,127.11,127.29,4626.0,115.4548,115.6183,115.4548,115.6183,4626.0
2018-09-11 11:30:00,127.27,127.33,127.11,127.13,2824.0,115.6002,115.6547,115.4548,115.473,2824.0
2018-09-11 11:40:00,127.12,127.42,127.11,127.42,6026.0,115.4639,115.7364,115.4548,115.7364,6026.0
2018-09-11 11:50:00,127.48,127.63,127.46,127.63,2650.0,115.7909,115.9272,115.7727,115.9272,2650.0
2018-09-11 12:00:00,127.63,127.65,127.46,127.46,3552.0,115.9272,115.9453,115.7727,115.7727,3552.0
2018-09-11 12:10:00,127.5,127.52,127.39,127.39,2356.0,115.8091,115.8272,115.7092,115.7092,2356.0
2018-09-11 12:20:00,127.42,127.44,127.39,127.4,4433.0,115.7364,115.7546,115.7092,115.7182,4433.0
2018-09-11 12:30:00,127.41,127.42,127.35,127.35,2519.0,115.7273,115.7364,115.6728,115.6728,2519.0
2018-09-11 12:40:00,127.34,127.46,127.34,127.38,3897.0,115.6637,115.7727,115.6637,115.7001,3897.0
2018-09-11 12:50:00,127.38,127.6,127.38,127.59,4436.0,115.7001,115.8999,115.7001,115.8908,4436.0
2018-09-11 13:00:00,127.59,127.62,127.37,127.39,9949.0,115.8908,115.9181,115.691,115.7092,9949.0
2018-09-11 13:10:00,127.35,127.39,127.27,127.27,3725.0,115.6728,115.7092,115.6002,115.6002,3725.0
2018-09-11 13:20:00,127.27,127.27,127.07,127.13,7734.0,115.6002,115.6002,115.4185,115.473,7734.0
2018-09-11 13:30:00,127.12,127.16,127.08,127.14,3200.0,115.4639,115.5003,115.4276,115.4821,3200.0
2018-09-11 13:40:00,127.1,127.15,127.06,127.08,3950.0,115.4458,115.4912,115.4094,115.4276,3950.0
2018-09-11 13:50:00,127.06,127.08,126.97,127.02,11543.0,115.4094,115.4276,115.3277,115.3731,11543.0
2018-09-11 14:00:00,127.03,127.14,127.02,127.09,6147.0,115.3822,115.4821,115.3731,115.4367,6147.0
2018-09-11 14:10:00,127.14,127.49,127.11,127.48,20529.0,115.4821,115.8,115.4548,115.7909,20529.0
2018-09-11 14:20:00,127.48,127.53,127.37,127.37,4178.0,115.7909,115.8363,115.691,115.691,4178.0
2018-09-11 14:30:00,127.39,127.51,127.37,127.4,21501.0,115.7092,115.8182,115.691,115.7182,21501.0
2018-09-11 14:40:00,127.42,127.42,127.32,127.38,5750.0,115.7364,115.7364,115.6456,115.7001,5750.0
2018-09-11 14:50:00,127.38,127.42,127.28,127.32,5306.0,115.7001,115.7364,115.6092,115.6456,5306.0
2018-09-11 15:00:00,127.3,127.33,127.25,127.25,10439.0,115.6274,115.6547,115.582,115.582,10439.0
2018-09-11 15:10:00,127.24,127.3,127.24,127.28,11217.0,115.5729,115.6274,115.5729,115.6092,11217.0
2018-09-11 15:20:00,127.3,127.36,127.29,127.33,10504.0,115.6274,115.6819,115.6183,115.6547,10504.0
2018-09-11 15:30:00,127.31,127.51,127.28,127.49,13889.0,115.6365,115.8182,115.6092,115.8,13889.0
2018-09-11 15:40:00,127.49,127.51,127.4,127.5,19471.0,115.8,115.8182,115.7182,115.8091,19471.0
2018-09-11 15:50:00,127.49,127.5,127.39,127.44,75275.0,115.8,115.8091,115.7092,115.7546,75275.0
2018-09-12 09:30:00,126.94,127.33,126.46,126.46,7098.0,115.3004,115.6547,114.8644,114.8644,7098.0
2018-09-12 09:40:00,126.42,126.59,126.16,126.16,3798.0,114.8281,114.9825,114.5919,114.5919,3798.0
2018-09-12 09:50:00,126.18,126.39,125.99,126.03,12282.0,114.6101,114.8009,114.4375,114.4739,12282.0
2018-09-12 10:00:00,125.96,125.97,125.8,125.8,9077.0,114.4103,114.4194,114.265,114.265,9077.0
2018-09-12 10:10:00,125.68,125.78,125.67,125.68,5770.0,114.156,114.2468,114.1469,114.156,5770.0
2018-09-12 10:20:00,125.6,125.74,125.51,125.68,7620.0,114.0833,114.2105,114.0015,114.156,7620.0
2018-09-12 10:30:00,125.56,125.66,125.31,125.66,13846.0,114.047,114.1378,113.8199,114.1378,13846.0
2018-09-12 10:40:00,125.67,125.74,125.56,125.6,8109.0,114.1469,114.2105,114.047,114.0833,8109.0
2018-09-12 10:50:00,125.59,125.87,125.59,125.78,4305.0,114.0742,114.3285,114.0742,114.2468,4305.0
2018-09-12 11:00:00,125.73,125.85,125.61,125.67,7468.0,114.2014,114.3104,114.0924,114.1469,7468.0
2018-09-12 11:10:00,125.59,126.03,125.55,126.03,14183.0,114.0742,114.4739,114.0379,114.4739,14183.0
2018-09-12 11:20:00,126.01,126.13,125.83,125.84,7962.0,114.4557,114.5647,114.2922,114.3013,7962.0
2018-09-12 11:30:00,125.84,126.07,125.82,125.98,8638.0,114.3013,114.5102,114.2831,114.4285,8638.0
2018-09-12 11:40:00,125.89,126.01,125.72,125.85,7793.0,114.3467,114.4557,114.1923,114.3104,7793.0
2018-09-12 11:50:00,125.82,125.82,125.65,125.74,10466.0,114.2831,114.2831,114.1287,114.2105,10466.0
2018-09-12 12:00:00,125.77,125.93,125.73,125.76,9204.0,114.2377,114.383,114.2014,114.2286,9204.0
2018-09-12 12:10:00,125.78,126.0,125.78,126.0,4747.0,114.2468,114.4466,114.2468,114.4466,4747.0
2018-09-12 12:20:00,126.02,126.04,125.93,125.96,2600.0,114.4648,114.4829,114.383,114.4103,2600.0
2018-09-12 12:30:00,125.93,125.93,125.75,125.82,18827.0,114.383,114.383,114.2195,114.2831,18827.0
2018-09-12 12:40:00,125.86,126.02,125.86,125.99,10807.0,114.3195,114.4648,114.3195,114.4375,10807.0
2018-09-12 12:50:00,126.0,126.02,125.77,125.78,8316.0,114.4466,114.4648,114.2377,114.2468,8316.0
2018-09-12 13:00:00,125.8,125.98,125.8,125.91,3600.0,114.265,114.4285,114.265,114.3649,3600.0
2018-09-12 13:10:00,125.9,126.02,125.81,126.02,11862.0,114.3558,114.4648,114.274,114.4648,11862.0
2018-09-12 13:20:00,126.02,126.18,126.02,126.14,6271.0,114.4648,114.6101,114.4648,114.5738,6271.0
2018-09-12 13:30:00,126.17,126.2,125.93,125.93,23457.0,114.601,114.6283,114.383,114.383,23457.0
2018-09-12 13:40:00,125.97,126.13,125.96,126.13,13360.0,114.4194,114.5647,114.4103,114.5647,13360.0
2018-09-12 13:50:00,126.1,126.27,126.1,126.24,4808.0,114.5374,114.6919,114.5374,114.6646,4808.0
2018-09-12 14:00:00,126.26,126.31,126.13,126.19,9734.0,114.6828,114.7282,114.5647,114.6192,9734.0
2018-09-12 14:10:00,126.19,126.27,126.16,126.18,11022.0,114.6192,114.6919,114.5919,114.6101,11022.0
2018-09-12 14:20:00,126.19,126.2,126.05,126.07,10138.0,114.6192,114.6283,114.492,114.5102,10138.0
2018-09-12 14:30:00,126.05,126.13,125.99,126.03,13475.0,114.492,114.5647,114.4375,114.4739,13475.0
2018-09-12 14:40:00,126.03,126.04,125.91,126.01,7940.0,114.4739,114.4829,114.3649,114.4557,7940.0
2018-09-12 14:50:00,125.96,126.0,125.76,125.79,14249.0,114.4103,114.4466,114.2286,114.2559,14249.0
2018-09-12 15:00:00,125.79,125.87,125.78,125.87,24278.0,114.2559,114.3285,114.2468,114.3285,24278.0
2018-09-12 15:10:00,125.9,125.9,125.79,125.81,25063.0,114.3558,114.3558,114.2559,114.274,25063.0
2018-09-12 15:20:00,125.82,125.9,125.8,125.88,27000.0,114.2831,114.3558,114.265,114.3376,27000.0
2018-09-12 15:30:00,125.89,125.95,125.85,125.94,59596.0,114.3467,114.4012,114.3104,114.3921,59596.0
2018-09-12 15:40:00,125.94,125.95,125.86,125.87,65693.0,114.3921,114.4012,114.3195,114.3285,65693.0
2018-09-12 15:50:00,125.9,126.11,125.87,126.0,105032.0,114.3558,114.5465,114.3285,114.4466,105032.0
2018-09-13 09:30:00,125.8,126.54,125.8,126.54,9596.0,114.736,115.4109,114.736,115.4109,9596.0
2018-09-13 09:40:00,126.5,126.85,126.36,126.36,51670.0,115.3744,115.6937,115.2468,115.2468,51670.0
2018-09-13 09:50:00,126.32,126.71,126.15,126.45,13433.0,115.2103,115.566,115.0552,115.3288,13433.0
2018-09-13 10:00:00,126.31,126.58,126.18,126.37,7187.0,115.2011,115.4474,115.0826,115.2559,7187.0
2018-09-13 10:10:00,126.41,126.43,126.02,126.26,9351.0,115.2924,115.3106,114.9367,115.1555,9351.0
2018-09-13 10:20:00,126.27,126.35,126.14,126.23,5827.0,115.1647,115.2376,115.0461,115.1282,5827.0
2018-09-13 10:30:00,126.21,126.37,126.14,126.28,6068.0,115.1099,115.2559,115.0461,115.1738,6068.0
2018-09-13 10:40:00,126.32,126.4,126.25,126.4,4412.0,115.2103,115.2832,115.1464,115.2832,4412.0
2018-09-13 10:50:00,126.35,126.46,126.27,126.42,7319.0,115.2376,115.338,115.1647,115.3015,7319.0
2018-09-13 11:00:00,126.41,126.6,126.38,126.6,3162.0,115.2924,115.4656,115.265,115.4656,3162.0
2018-09-13 11:10:00,126.57,126.63,126.5,126.56,3600.0,115.4383,115.493,115.3744,115.4292,3600.0
2018-09-13 11:20:00,126.55,126.63,126.12,126.19,15423.0,115.42,115.493,115.0279,115.0917,15423.0
2018-09-13 11:30:00,126.19,126.19,126.04,126.08,10796.0,115.0917,115.0917,114.9549,114.9914,10796.0
2018-09-13 11:40:00,126.09,126.09,125.99,126.05,6109.0,115.0005,115.0005,114.9093,114.964,6109.0
2018-09-13 11:50:00,126.05,126.13,126.03,126.1,7608.0,114.964,115.037,114.9458,115.0096,7608.0
2018-09-13 12:00:00,126.1,126.19,125.98,126.02,10396.0,115.0096,115.0917,114.9002,114.9367,10396.0
2018-09-13 12:10:00,126.03,126.05,125.97,126.01,7920.0,114.9458,114.964,114.8911,114.9275,7920.0
2018-09-13 12:20:00,126.01,126.02,125.95,125.98,3700.0,114.9275,114.9367,114.8728,114.9002,3700.0
2018-09-13 12:30:00,125.98,126.29,125.98,126.29,9056.0,114.9002,115.1829,114.9002,115.1829,9056.0
2018-09-13 12:40:00,126.28,126.39,126.28,126.31,3632.0,115.1738,115.2741,115.1738,115.2011,3632.0
2018-09-13 12:50:00,126.33,126.33,126.29,126.31,3700.0,115.2194,115.2194,115.1829,115.2011,3700.0
2018-09-13 13:00:00,126.34,126.34,126.11,126.12,9693.0,115.2285,115.2285,115.0187,115.0279,9693.0
2018-09-13 13:10:00,126.06,126.18,126.01,126.14,4188.0,114.9731,115.0826,114.9275,115.0461,4188.0
2018-09-13 13:20:00,126.16,126.18,126.07,126.17,30241.0,115.0643,115.0826,114.9823,115.0735,30241.0
2018-09-13 13:30:00,126.2,126.21,126.1,126.14,2800.0,115.1008,115.1099,115.0096,115.0461,2800.0
2018-09-13 13:40:00,126.12,126.18,125.98,125.99,6428.0,115.0279,115.0826,114.9002,114.9093,6428.0
2018-09-13 13:50:00,126.01,126.13,125.97,126.13,3600.0,114.9275,115.037,114.8911,115.037,3600.0
2018-09-13 14:00:00,126.12,126.17,126.04,126.09,6585.0,115.0279,115.0735,114.9549,115.0005,6585.0
2018-09-13 14:10:00,126.1,126.11,125.95,125.96,2975.0,115.0096,115.0187,114.8728,114.8819,2975.0
2018-09-13 14:20:00,125.93,125.99,125.89,125.98,3847.0,114.8546,114.9093,114.8181,114.9002,3847.0
2018-09-13 14:30:00,125.97,126.02,125.95,125.98,4700.0,114.8911,114.9367,114.8728,114.9002,4700.0
2018-09-13 14:40:00,125.99,126.07,125.99,126.07,3646.0,114.9093,114.9823,114.9093,114.9823,3646.0
2018-09-13 14:50:00,126.05,126.08,125.99,126.07,11896.0,114.964,114.9914,114.9093,114.9823,11896.0
2018-09-13 15:00:00,126.08,126.12,126.06,126.11,5987.0,114.9914,115.0279,114.9731,115.0187,5987.0
2018-09-13 15:10:00,126.1,126.15,126.06,126.09,9005.0,115.0096,115.0552,114.9731,115.0005,9005.0
2018-09-13 15:20:00,126.07,126.12,126.05,126.09,6967.0,114.9823,115.0279,114.964,115.0005,6967.0
2018-09-13 15:30:00,126.06,126.06,125.96,125.99,11095.0,114.9731,114.9731,114.8819,114.9093,11095.0
2018-09-13 15:40:00,125.99,126.07,125.92,126.07,14298.0,114.9093,114.9823,114.8454,114.9823,14298.0
2018-09-13 15:50:00,126.07,126.2,126.06,126.14,78850.0,114.9823,115.1008,114.9731,115.0461,78850.0
2018-09-14 09:30:00,127.57,127.61,126.63,126.89,80971.0,116.3503,116.3868,115.493,115.7301,80971.0
2018-09-14 09:40:00,126.88,126.98,126.67,126.73,11983.0,115.721,115.8122,115.5295,115.5842,11983.0
2018-09-14 09:50:00,126.72,126.88,126.66,126.78,22505.0,115.5751,115.721,115.5204,115.6298,22505.0
2018-09-14 10:00:00,126.82,127.12,126.79,126.94,6459.0,115.6663,115.9399,115.6389,115.7757,6459.0
2018-09-14 10:10:00,126.88,126.96,126.78,126.93,6562.0,115.721,115.794,115.6298,115.7666,6562.0
2018-09-14 10:20:00,126.97,127.05,126.74,126.87,6404.0,115.8031,115.8761,115.5933,115.7119,6404.0
2018-09-14 10:30:00,126.95,126.95,126.73,126.9,10295.0,115.7849,115.7849,115.5842,115.7393,10295.0
2018-09-14 10:40:00,126.86,126.89,126.72,126.84,8757.0,115.7028,115.7301,115.5751,115.6845,8757.0
2018-09-14 10:50:00,126.81,126.9,126.8,126.85,8418.0,115.6572,115.7393,115.6481,115.6937,8418.0
2018-09-14 11:00:00,126.77,126.8,126.62,126.65,4791.0,115.6207,115.6481,115.4839,115.5112,4791.0
2018-09-14 11:10:00,126.6,126.68,126.56,126.66,17423.0,115.4656,115.5386,115.4292,115.5204,17423.0
2018-09-14 11:20:00,126.69,126.69,126.5,126.53,3757.0,115.5477,115.5477,115.3744,115.4018,3757.0
2018-09-14 11:30:00,126.52,126.57,126.51,126.53,1925.0,115.3927,115.4383,115.3836,115.4018,1925.0
2018-09-14 11:40:00,126.5,126.61,126.44,126.45,65336.0,115.3744,115.4748,115.3197,115.3288,65336.0
2018-09-14 11:50:00,126.45,126.47,126.29,126.45,7772.0,115.3288,115.3471,115.1829,115.3288,7772.0
2018-09-14 12:00:00,126.39,126.39,126.15,126.38,7533.0,115.2741,115.2741,115.0552,115.265,7533.0
2018-09-14 12:10:00,126.32,126.49,126.26,126.48,9009.0,115.2103,115.3653,115.1555,115.3562,9009.0
2018-09-14 12:20:00,126.43,126.5,126.42,126.44,53738.0,115.3106,115.3744,115.3015,115.3197,53738.0
2018-09-14 12:30:00,126.47,126.5,126.42,126.5,10224.0,115.3471,115.3744,115.3015,115.3744,10224.0
2018-09-14 12:40:00,126.48,126.69,126.45,126.69,3743.0,115.3562,115.5477,115.3288,115.5477,3743.0
2018-09-14 12:50:00,126.63,126.77,126.61,126.72,5105.0,115.493,115.6207,115.4748,115.5751,5105.0
2018-09-14 13:00:00,126.65,126.69,126.53,126.53,2700.0,115.5112,115.5477,115.4018,115.4018,2700.0
2018-09-14 13:10:00,126.43,126.56,126.42,126.52,21114.0,115.3106,115.4292,115.3015,115.3927,21114.0
2018-09-14 13:20:00,126.52,126.58,126.45,126.5,4900.0,115.3927,115.4474,115.3288,115.3744,4900.0
2018-09-14 13:30:00,126.5,126.57,126.46,126.52,2582.0,115.3744,115.4383,115.338,115.3927,2582.0
2018-09-14 13:40:00,126.54,126.73,126.54,126.68,4949.0,115.4109,115.5842,115.4109,115.5386,4949.0
2018-09-14 13:50:00,126.69,126.81,126.68,126.75,2254.0,115.5477,115.6572,115.5386,115.6025,2254.0
2018-09-14 14:00:00,126.79,126.81,126.72,126.72,6631.0,115.6389,115.6572,115.5751,115.5751,6631.0
2018-09-14 14:10:00,126.65,126.65,126.54,126.54,3759.0,115.5112,115.5112,115.4109,115.4109,3759.0
2018-09-14 14:20:00,126.53,126.61,126.5,126.58,7669.0,115.4018,115.4748,115.3744,115.4474,7669.0
2018-09-14 14:30:00,126.58,126.62,126.55,126.62,3916.0,115.4474,115.4839,115.42,115.4839,3916.0
2018-09-14 14:40:00,126.56,126.56,126.36,126.39,4103.0,115.4292,115.4292,115.2468,115.2741,4103.0
2018-09-14 14:50:00,126.39,126.54,126.39,126.52,7829.0,115.2741,115.4109,115.2741,115.3927,7829.0
2018-09-14 15:00:00,126.57,126.57,126.51,126.51,4057.0,115.4383,115.4383,115.3836,115.3836,4057.0
2018-09-14 15:10:00,126.5,126.57,126.48,126.55,6078.0,115.3744,115.4383,115.3562,115.42,6078.0
2018-09-14 15:20:00,126.58,126.66,126.56,126.62,8134.0,115.4474,115.5204,115.4292,115.4839,8134.0
2018-09-14 15:30:00,126.62,126.71,126.57,126.68,9678.0,115.4839,115.566,115.4383,115.5386,9678.0
2018-09-14 15:40:00,126.66,126.82,126.66,126.81,21114.0,115.5204,115.6663,115.5204,115.6572,21114.0
2018-09-14 15:50:00,126.81,126.81,126.66,126.75,38253.0,115.6572,115.6572,115.5204,115.6025,38253.0
2018-09-17 09:30:00,127.12,127.12,125.97,126.15,14069.0,115.9399,115.9399,114.8911,115.0552,14069.0
2018-09-17 09:40:00,125.94,126.34,125.67,126.13,18209.0,114.8637,115.2285,114.6174,115.037,18209.0
2018-09-17 09:50:00,126.11,126.71,126.09,126.62,7518.0,115.0187,115.566,115.0005,115.4839,7518.0
2018-09-17 10:00:00,126.55,126.55,126.24,126.39,4603.0,115.42,115.42,115.1373,115.2741,4603.0
2018-09-17 10:10:00,126.45,126.51,126.34,126.34,5458.0,115.3288,115.3836,115.2285,115.2285,5458.0
2018-09-17 10:20:00,126.4,126.63,126.37,126.6,5499.0,115.2832,115.493,115.2559,115.4656,5499.0
2018-09-17 10:30:00,126.51,126.6,126.41,126.51,6731.0,115.3836,115.4656,115.2924,115.3836,6731.0
2018-09-17 10:40:00,126.53,126.68,126.37,126.37,4272.0,115.4018,115.5386,115.2559,115.2559,4272.0
2018-09-17 10:50:00,126.37,126.47,126.29,126.46,7670.0,115.2559,115.3471,115.1829,115.338,7670.0
2018-09-17 11:00:00,126.46,126.69,126.46,126.69,6406.0,115.338,115.5477,115.338,115.5477,6406.0
2018-09-17 11:10:00,126.73,126.79,126.58,126.58,4564.0,115.5842,115.6389,115.4474,115.4474,4564.0
2018-09-17 11:20:00,126.6,126.7,126.53,126.57,12596.0,115.4656,115.5568,115.4018,115.4383,12596.0
2018-09-17 11:30:00,126.57,126.73,126.52,126.72,3793.0,115.4383,115.5842,115.3927,115.5751,3793.0
2018-09-17 11:40:00,126.64,126.97,126.61,126.84,13631.0,115.5021,115.8031,115.4748,115.6845,13631.0
2018-09-17 11:50:00,126.88,126.89,126.73,126.73,8000.0,115.721,115.7301,115.5842,115.5842,8000.0
2018-09-17 12:00:00,126.8,127.0,126.8,126.88,6017.0,115.6481,115.8305,115.6481,115.721,6017.0
2018-09-17 12:10:00,126.88,126.91,126.7,126.8,4245.0,115.721,115.7484,115.5568,115.6481,4245.0
2018-09-17 12:20:00,126.8,126.89,126.74,126.79,5616.0,115.6481,115.7301,115.5933,115.6389,5616.0
2018-09-17 12:30:00,126.71,126.8,126.66,126.71,3548.0,115.566,115.6481,115.5204,115.566,3548.0
2018-09-17 12:40:00,126.73,126.81,126.68,126.81,2790.0,115.5842,115.6572,115.5386,115.6572,2790.0
2018-09-17 12:50:00,126.8,126.88,126.69,126.74,6586.0,115.6481,115.721,115.5477,115.5933,6586.0
2018-09-17 13:00:00,126.83,126.84,126.61,126.63,8083.0,115.6754,115.6845,115.4748,115.493,8083.0
2018-09-17 13:10:00,126.64,126.69,126.58,126.58,4214.0,115.5021,115.5477,115.4474,115.4474,4214.0
2018-09-17 13:20:00,126.59,126.63,126.5,126.53,8761.0,115.4565,115.493,115.3744,115.4018,8761.0
2018-09-17 13:30:00,126.51,126.57,126.43,126.54,2915.0,115.3836,115.4383,115.3106,115.4109,2915.0
2018-09-17 13:40:00,126.59,126.72,126.56,126.72,4825.0,115.4565,115.5751,115.4292,115.5751,4825.0
2018-09-17 13:50:00,126.69,126.76,126.67,126.73,3677.0,115.5477,115.6116,115.5295,115.5842,3677.0
2018-09-17 14:00:00,126.73,126.76,126.68,126.71,3225.0,115.5842,115.6116,115.5386,115.566,3225.0
2018-09-17 14:10:00,126.76,126.83,126.71,126.83,4255.0,115.6116,115.6754,115.566,115.6754,4255.0
2018-09-17 14:20:00,126.79,126.86,126.76,126.8,5770.0,115.6389,115.7028,115.6116,115.6481,5770.0
2018-09-17 14:30:00,126.78,126.83,126.74,126.78,8352.0,115.6298,115.6754,115.5933,115.6298,8352.0
2018-09-17 14:40:00,126.75,126.92,126.75,126.82,8691.0,115.6025,115.7575,115.6025,115.6663,8691.0
2018-09-17 14:50:00,126.84,126.84,126.75,126.81,12140.0,115.6845,115.6845,115.6025,115.6572,12140.0
2018-09-17 15:00:00,126.81,126.83,126.58,126.58,16867.0,115.6572,115.6754,115.4474,115.4474,16867.0
2018-09-17 15:10:00,126.55,126.56,126.44,126.44,17754.0,115.42,115.4292,115.3197,115.3197,17754.0
2018-09-17 15:20:00,126.43,126.52,126.39,126.45,10188.0,115.3106,115.3927,115.2741,115.3288,10188.0
2018-09-17 15:30:00,126.45,126.51,126.41,126.42,24830.0,115.3288,115.3836,115.2924,115.3015,24830.0
2018-09-17 15:40:00,126.41,126.52,126.34,126.47,41236.0,115.2924,115.3927,115.2285,115.3471,41236.0
2018-09-17 15:50:00,126.45,126.53,126.36,126.48,123991.0,115.3288,115.4018,115.2468,115.3562,123991.0
2018-09-18 09:30:00,126.13,126.84,126.13,126.8,11993.0,115.037,115.6845,115.037,115.6481,11993.0
2018-09-18 09:40:00,126.69,126.78,126.53,126.63,15799.0,115.5477,115.6298,115.4018,115.493,15799.0
2018-09-18 09:50:00,126.62,126.9,126.47,126.86,11313.0,115.4839,115.7393,115.3471,115.7028,11313.0
2018-09-18 10:00:00,126.86,127.4,126.76,127.4,19699.0,115.7028,116.1953,115.6116,116.1953,19699.0
2018-09-18 10:10:00,127.43,127.87,127.37,127.78,21344.0,116.2226,116.6239,116.1679,116.5419,21344.0
2018-09-18 10:20:00,127.8,127.91,127.69,127.89,42229.0,116.5601,116.6604,116.4598,116.6422,42229.0
2018-09-18 10:30:00,127.89,128.09,127.77,128.07,47838.0,116.6422,116.8246,116.5327,116.8064,47838.0
2018-09-18 10:40:00,128.09,128.39,127.64,127.64,49822.0,116.8246,117.0982,116.4142,116.4142,49822.0
2018-09-18 10:50:00,127.64,128.03,127.6,127.78,5880.0,116.4142,116.7699,116.3777,116.5419,5880.0
2018-09-18 11:00:00,127.72,127.76,127.54,127.74,9495.0,116.4871,116.5236,116.323,116.5054,9495.0
2018-09-18 11:10:00,127.73,127.73,127.55,127.6,5236.0,116.4963,116.4963,116.3321,116.3777,5236.0
2018-09-18 11:20:00,127.59,127.86,126.78,127.54,60321.0,116.3686,116.6148,115.6298,116.323,60321.0
2018-09-18 11:30:00,127.52,127.52,127.2,127.2,12729.0,116.3047,116.3047,116.0129,116.0129,12729.0
2018-09-18 11:40:00,127.17,127.33,127.1,127.17,11666.0,115.9855,116.1314,115.9217,115.9855,11666.0
2018-09-18 11:50:00,127.17,127.26,127.13,127.16,4173.0,115.9855,116.0676,115.949,115.9764,4173.0
2018-09-18 12:00:00,127.19,127.3,127.14,127.14,6011.0,116.0038,116.1041,115.9582,115.9582,6011.0
2018-09-18 12:10:00,127.16,127.29,127.11,127.13,7268.0,115.9764,116.095,115.9308,115.949,7268.0
2018-09-18 12:20:00,127.07,127.1,126.98,126.98,5443.0,115.8943,115.9217,115.8122,115.8122,5443.0
2018-09-18 12:30:00,127.05,127.27,127.05,127.21,4387.0,115.8761,116.0767,115.8761,116.022,4387.0
2018-09-18 12:40:00,127.22,127.22,126.85,126.9,6409.0,116.0311,116.0311,115.6937,115.7393,6409.0
2018-09-18 12:50:00,126.91,126.91,126.72,126.72,4103.0,115.7484,115.7484,115.5751,115.5751,4103.0
2018-09-18 13:00:00,126.81,126.81,126.7,126.76,2400.0,115.6572,115.6572,115.5568,115.6116,2400.0
2018-09-18 13:10:00,126.74,126.74,126.61,126.61,3832.0,115.5933,115.5933,115.4748,115.4748,3832.0
2018-09-18 13:20:00,126.65,126.65,126.56,126.57,5094.0,115.5112,115.5112,115.4292,115.4383,5094.0
2018-09-18 13:30:00,126.58,126.77,126.57,126.77,7020.0,115.4474,115.6207,115.4383,115.6207,7020.0
2018-09-18 13:40:00,126.85,126.86,126.7,126.7,2650.0,115.6937,115.7028,115.5568,115.5568,2650.0
2018-09-18 13:50:00,126.76,126.83,126.72,126.82,6013.0,115.6116,115.6754,115.5751,115.6663,6013.0
2018-09-18 14:00:00,126.82,126.88,126.77,126.81,4984.0,115.6663,115.721,115.6207,115.6572,4984.0
2018-09-18 14:10:00,126.85,126.85,126.75,126.8,9235.0,115.6937,115.6937,115.6025,115.6481,9235.0
2018-09-18 14:20:00,126.85,126.99,126.8,126.98,4768.0,115.6937,115.8213,115.6481,115.8122,4768.0
2018-09-18 14:30:00,126.98,127.08,126.95,127.08,4833.0,115.8122,115.9034,115.7849,115.9034,4833.0
2018-09-18 14:40:00,127.05,127.08,126.96,126.98,3729.0,115.8761,115.9034,115.794,115.8122,3729.0
2018-09-18 14:50:00,126.99,127.01,126.86,126.9,8244.0,115.8213,115.8396,115.7028,115.7393,8244.0
2018-09-18 15:00:00,126.91,126.99,126.85,126.85,16155.0,115.7484,115.8213,115.6937,115.6937,16155.0
2018-09-18 15:10:00,126.81,126.84,126.75,126.76,7521.0,115.6572,115.6845,115.6025,115.6116,7521.0
2018-09-18 15:20:00,126.8,126.86,126.75,126.85,7529.0,115.6481,115.7028,115.6025,115.6937,7529.0
2018-09-18 15:30:00,126.86,126.86,126.76,126.78,11868.0,115.7028,115.7028,115.6116,115.6298,11868.0
2018-09-18 15:40:00,126.81,126.84,126.69,126.72,16594.0,115.6572,115.6845,115.5477,115.5751,16594.0
2018-09-18 15:50:00,126.7,126.71,126.57,126.62,63977.0,115.5568,115.566,115.4383,115.4839,63977.0
2018-09-19 09:30:00,126.5,126.78,126.0,126.0,14211.0,115.3744,115.6298,114.9184,114.9184,14211.0
2018-09-19 09:40:00,126.01,126.19,125.66,125.77,9047.0,114.9275,115.0917,114.6083,114.7086,9047.0
2018-09-19 09:50:00,125.85,125.91,125.62,125.66,7006.0,114.7816,114.8363,114.5718,114.6083,7006.0
2018-09-19 10:00:00,125.76,125.76,125.36,125.47,7510.0,114.6995,114.6995,114.3347,114.435,7510.0
2018-09-19 10:10:00,125.43,125.47,125.18,125.24,6515.0,114.3985,114.435,114.1705,114.2253,6515.0
2018-09-19 10:20:00,125.22,125.42,125.1,125.17,4461.0,114.207,114.3894,114.0976,114.1614,4461.0
2018-09-19 10:30:00,125.05,125.34,125.0,125.04,7614.0,114.052,114.3165,114.0064,114.0428,7614.0
2018-09-19 10:40:00,125.04,125.19,124.84,124.9,5246.0,114.0428,114.1797,113.8604,113.9152,5246.0
2018-09-19 10:50:00,124.88,124.92,124.53,124.65,2900.0,113.8969,113.9334,113.5777,113.6871,2900.0
2018-09-19 11:00:00,124.61,125.05,124.61,125.02,4885.0,113.6507,114.052,113.6507,114.0246,4885.0
2018-09-19 11:10:00,125.06,125.11,124.91,124.91,3797.0,114.0611,114.1067,113.9243,113.9243,3797.0
2018-09-19 11:20:00,124.98,125.07,124.91,125.07,4576.0,113.9881,114.0702,113.9243,114.0702,4576.0
2018-09-19 11:30:00,125.01,125.01,124.87,124.89,3471.0,114.0155,114.0155,113.8878,113.906,3471.0
2018-09-19 11:40:00,124.84,124.89,124.54,124.54,11015.0,113.8604,113.906,113.5868,113.5868,11015.0
2018-09-19 11:50:00,124.55,124.75,124.55,124.6,6420.0,113.5959,113.7783,113.5959,113.6415,6420.0
2018-09-19 12:00:00,124.59,124.7,124.53,124.6,5963.0,113.6324,113.7327,113.5777,113.6415,5963.0
2018-09-19 12:10:00,124.61,124.65,124.36,124.45,8600.0,113.6507,113.6871,113.4226,113.5047,8600.0
2018-09-19 12:20:00,124.45,124.45,124.31,124.31,5523.0,113.5047,113.5047,113.377,113.377,5523.0
2018-09-19 12:30:00,124.28,124.33,124.17,124.19,5657.0,113.3497,113.3953,113.2494,113.2676,5657.0
2018-09-19 12:40:00,124.19,124.19,123.98,124.17,6509.0,113.2676,113.2676,113.0761,113.2494,6509.0
2018-09-19 12:50:00,124.17,124.27,124.1,124.13,5262.0,113.2494,113.3406,113.1855,113.2129,5262.0
2018-09-19 13:00:00,124.11,124.2,123.97,123.97,5754.0,113.1946,113.2767,113.0669,113.0669,5754.0
2018-09-19 13:10:00,124.02,124.11,123.99,124.07,11418.0,113.1126,113.1946,113.0852,113.1582,11418.0
2018-09-19 13:20:00,124.03,124.06,123.92,123.94,32311.0,113.1217,113.149,113.0213,113.0396,32311.0
2018-09-19 13:30:00,123.98,124.33,123.98,124.33,12763.0,113.0761,113.3953,113.0761,113.3953,12763.0
2018-09-19 13:40:00,124.28,124.28,124.09,124.13,6924.0,113.3497,113.3497,113.1764,113.2129,6924.0
2018-09-19 13:50:00,124.15,124.3,124.12,124.23,6821.0,113.2311,113.3679,113.2038,113.3041,6821.0
2018-09-19 14:00:00,124.25,124.25,123.97,123.98,10547.0,113.3223,113.3223,113.0669,113.0761,10547.0
2018-09-19 14:10:00,124.0,124.09,123.97,124.03,7210.0,113.0943,113.1764,113.0669,113.1217,7210.0
2018-09-19 14:20:00,124.1,124.34,124.09,124.33,8173.0,113.1855,113.4044,113.1764,113.3953,8173.0
2018-09-19 14:30:00,124.34,124.42,124.27,124.33,10370.0,113.4044,113.4774,113.3406,113.3953,10370.0
2018-09-19 14:40:00,124.33,124.44,124.33,124.4,5376.0,113.3953,113.4956,113.3953,113.4591,5376.0
2018-09-19 14:50:00,124.43,124.49,124.37,124.39,5500.0,113.4865,113.5412,113.4318,113.45,5500.0
2018-09-19 15:00:00,124.41,124.42,124.33,124.35,5700.0,113.4683,113.4774,113.3953,113.4135,5700.0
2018-09-19 15:10:00,124.35,124.36,124.29,124.3,6509.0,113.4135,113.4226,113.3588,113.3679,6509.0
2018-09-19 15:20:00,124.31,124.43,124.3,124.41,12694.0,113.377,113.4865,113.3679,113.4683,12694.0
2018-09-19 15:30:00,124.37,124.58,124.37,124.57,11830.0,113.4318,113.6233,113.4318,113.6142,11830.0
2018-09-19 15:40:00,124.56,124.63,124.51,124.61,16669.0,113.6051,113.6689,113.5595,113.6507,16669.0
2018-09-19 15:50:00,124.63,124.63,124.5,124.53,45957.0,113.6689,113.6689,113.5503,113.5777,45957.0
2018-09-20 09:30:00,124.9,125.0,124.28,124.28,9386.0,113.9152,114.0064,113.3497,113.3497,9386.0
2018-09-20 09:40:00,124.47,124.9,124.46,124.9,6197.0,113.523,113.9152,113.5139,113.9152,6197.0
2018-09-20 09:50:00,124.9,124.93,124.55,124.69,3675.0,113.9152,113.9425,113.5959,113.7236,3675.0
2018-09-20 10:00:00,124.75,125.08,124.75,124.9,12970.0,113.7783,114.0793,113.7783,113.9152,12970.0
2018-09-20 10:10:00,124.92,125.12,124.88,124.9,3647.0,113.9334,114.1158,113.8969,113.9152,3647.0
2018-09-20 10:20:00,124.95,125.02,124.64,124.64,11249.0,113.9608,114.0246,113.678,113.678,11249.0
2018-09-20 10:30:00,124.63,124.82,124.6,124.69,4497.0,113.6689,113.8422,113.6415,113.7236,4497.0
2018-09-20 10:40:00,124.69,124.72,124.41,124.41,5298.0,113.7236,113.751,113.4683,113.4683,5298.0
2018-09-20 10:50:00,124.43,124.66,124.37,124.59,3253.0,113.4865,113.6963,113.4318,113.6324,3253.0
2018-09-20 11:00:00,124.62,124.67,124.51,124.63,19003.0,113.6598,113.7054,113.5595,113.6689,19003.0
2018-09-20 11:10:00,124.65,124.84,124.62,124.81,3247.0,113.6871,113.8604,113.6598,113.8331,3247.0
2018-09-20 11:20:00,124.87,124.98,124.85,124.95,5822.0,113.8878,113.9881,113.8696,113.9608,5822.0
2018-09-20 11:30:00,124.99,125.15,124.96,124.97,3800.0,113.9972,114.1432,113.9699,113.979,3800.0
2018-09-20 11:40:00,124.93,125.32,124.92,125.19,6247.0,113.9425,114.2982,113.9334,114.1797,6247.0
2018-09-20 11:50:00,125.22,125.58,125.22,125.56,9000.0,114.207,114.5354,114.207,114.5171,9000.0
2018-09-20 12:00:00,125.53,125.55,125.39,125.49,7562.0,114.4897,114.508,114.3621,114.4533,7562.0
2018-09-20 12:10:00,125.5,125.55,125.48,125.49,4573.0,114.4624,114.508,114.4441,114.4533,4573.0
2018-09-20 12:20:00,125.46,125.58,125.46,125.57,5012.0,114.4259,114.5354,114.4259,114.5262,5012.0
2018-09-20 12:30:00,125.61,125.63,125.36,125.39,18288.0,114.5627,114.581,114.3347,114.3621,18288.0
2018-09-20 12:40:00,125.35,125.38,125.17,125.21,3154.0,114.3256,114.3529,114.1614,114.1979,3154.0
2018-09-20 12:50:00,125.18,125.18,125.09,125.13,1619.0,114.1705,114.1705,114.0884,114.1249,1619.0
2018-09-20 13:00:00,125.08,125.2,125.08,125.17,2735.0,114.0793,114.1888,114.0793,114.1614,2735.0
2018-09-20 13:10:00,125.17,125.25,125.17,125.19,3402.0,114.1614,114.2344,114.1614,114.1797,3402.0
2018-09-20 13:20:00,125.17,125.17,125.05,125.07,3152.0,114.1614,114.1614,114.052,114.0702,3152.0
2018-09-20 13:30:00,125.08,125.23,125.04,125.21,4352.0,114.0793,114.2161,114.0428,114.1979,4352.0
2018-09-20 13:40:00,125.22,125.28,125.18,125.28,6603.0,114.207,114.2617,114.1705,114.2617,6603.0
2018-09-20 13:50:00,125.31,125.43,125.31,125.38,9483.0,114.2891,114.3985,114.2891,114.3529,9483.0
2018-09-20 14:00:00,125.36,125.44,125.33,125.37,16429.0,114.3347,114.4077,114.3073,114.3438,16429.0
2018-09-20 14:10:00,125.39,125.52,125.28,125.52,15085.0,114.3621,114.4806,114.2617,114.4806,15085.0
2018-09-20 14:20:00,125.53,125.54,125.49,125.52,3418.0,114.4897,114.4989,114.4533,114.4806,3418.0
2018-09-20 14:30:00,125.54,125.62,125.53,125.59,4199.0,114.4989,114.5718,114.4897,114.5445,4199.0
2018-09-20 14:40:00,125.58,125.61,125.52,125.61,4566.0,114.5354,114.5627,114.4806,114.5627,4566.0
2018-09-20 14:50:00,125.6,125.8,125.6,125.8,4494.0,114.5536,114.736,114.5536,114.736,4494.0
2018-09-20 15:00:00,125.78,125.83,125.75,125.82,5911.0,114.7178,114.7634,114.6904,114.7542,5911.0
2018-09-20 15:10:00,125.84,125.95,125.84,125.91,3802.0,114.7725,114.8728,114.7725,114.8363,3802.0
2018-09-20 15:20:00,125.88,125.98,125.87,125.97,5900.0,114.809,114.9002,114.7998,114.8911,5900.0
2018-09-20 15:30:00,125.99,126.12,125.93,126.09,16913.0,114.9093,115.0279,114.8546,115.0005,16913.0
2018-09-20 15:40:00,126.1,126.13,126.0,126.06,23945.0,115.0096,115.037,114.9184,114.9731,23945.0
2018-09-20 15:50:00,126.05,126.12,125.93,126.07,62805.0,114.964,115.0279,114.8546,114.9823,62805.0
2018-09-21 09:30:00,126.09,127.96,125.99,127.74,194754.0,115.0005,116.706,114.9093,116.5054,194754.0
2018-09-21 09:40:00,127.78,128.28,127.5,127.61,22081.0,116.5419,116.9979,116.2865,116.3868,22081.0
2018-09-21 09:50:00,127.6,128.12,127.6,127.94,24380.0,116.3777,116.852,116.3777,116.6878,24380.0
2018-09-21 10:00:00,127.93,127.93,127.54,127.7,12452.0,116.6787,116.6787,116.323,116.4689,12452.0
2018-09-21 10:10:00,127.73,127.86,127.55,127.56,15012.0,116.4963,116.6148,116.3321,116.3412,15012.0
2018-09-21 10:20:00,127.61,127.83,127.45,127.49,42051.0,116.3868,116.5875,116.2409,116.2774,42051.0
2018-09-21 10:30:00,127.44,127.44,127.1,127.34,14429.0,116.2318,116.2318,115.9217,116.1406,14429.0
2018-09-21 10:40:00,127.42,127.49,126.96,127.4,42109.0,116.2135,116.2774,115.794,116.1953,42109.0
2018-09-21 10:50:00,127.35,127.5,127.14,127.5,17368.0,116.1497,116.2865,115.9582,116.2865,17368.0
2018-09-21 11:00:00,127.45,127.68,127.43,127.54,14957.0,116.2409,116.4507,116.2226,116.323,14957.0
2018-09-21 11:10:00,127.53,127.59,127.4,127.53,15205.0,116.3138,116.3686,116.1953,116.3138,15205.0
2018-09-21 11:20:00,127.5,127.74,127.5,127.67,6114.0,116.2865,116.5054,116.2865,116.4415,6114.0
2018-09-21 11:30:00,127.69,127.69,127.44,127.51,14058.0,116.4598,116.4598,116.2318,116.2956,14058.0
2018-09-21 11:40:00,127.48,127.63,127.46,127.5,35761.0,116.2682,116.4051,116.25,116.2865,35761.0
2018-09-21 11:50:00,127.51,127.62,127.48,127.53,23254.0,116.2956,116.3959,116.2682,116.3138,23254.0
2018-09-21 12:00:00,127.5,127.62,127.5,127.54,31113.0,116.2865,116.3959,116.2865,116.323,31113.0
2018-09-21 12:10:00,127.53,127.61,127.52,127.6,50134.0,116.3138,116.3868,116.3047,116.3777,50134.0
2018-09-21 12:20:00,127.6,127.66,127.52,127.55,24970.0,116.3777,116.4324,116.3047,116.3321,24970.0
2018-09-21 12:30:00,127.55,127.68,127.53,127.61,29863.0,116.3321,116.4507,116.3138,116.3868,29863.0
2018-09-21 12:40:00,127.6,127.69,127.58,127.69,9019.0,116.3777,116.4598,116.3595,116.4598,9019.0
2018-09-21 12:50:00,127.67,127.86,127.66,127.86,12120.0,116.4415,116.6148,116.4324,116.6148,12120.0
2018-09-21 13:00:00,127.84,127.84,127.72,127.79,10632.0,116.5966,116.5966,116.4871,116.551,10632.0
2018-09-21 13:10:00,127.78,127.88,127.76,127.88,10450.0,116.5419,116.6331,116.5236,116.6331,10450.0
2018-09-21 13:20:00,127.88,128.03,127.84,128.0,12080.0,116.6331,116.7699,116.5966,116.7425,12080.0
2018-09-21 13:30:00,128.05,128.2,128.01,128.01,7041.0,116.7881,116.9249,116.7516,116.7516,7041.0
2018-09-21 13:40:00,127.98,128.13,127.97,128.07,25632.0,116.7243,116.8611,116.7152,116.8064,25632.0
2018-09-21 13:50:00,128.08,128.47,128.05,128.47,100358.0,116.8155,117.1712,116.7881,117.1712,100358.0
2018-09-21 14:00:00,128.47,128.55,128.07,128.09,20582.0,117.1712,117.2441,116.8064,116.8246,20582.0
2018-09-21 14:10:00,128.06,128.18,127.93,128.0,13213.0,116.7972,116.9067,116.6787,116.7425,13213.0
2018-09-21 14:20:00,128.05,128.27,128.03,128.16,23434.0,116.7881,116.9888,116.7699,116.8884,23434.0
2018-09-21 14:30:00,128.14,128.23,128.0,128.05,35754.0,116.8702,116.9523,116.7425,116.7881,35754.0
2018-09-21 14:40:00,128.04,128.08,127.95,128.07,11294.0,116.779,116.8155,116.6969,116.8064,11294.0
2018-09-21 14:50:00,128.07,128.21,128.02,128.15,6206.0,116.8064,116.934,116.7608,116.8793,6206.0
2018-09-21 15:00:00,128.15,128.15,128.03,128.06,12142.0,116.8793,116.8793,116.7699,116.7972,12142.0
2018-09-21 15:10:00,128.07,128.28,128.04,128.28,10640.0,116.8064,116.9979,116.779,116.9979,10640.0
2018-09-21 15:20:00,128.27,128.54,128.24,128.33,27461.0,116.9888,117.235,116.9614,117.0435,27461.0
2018-09-21 15:30:00,128.37,128.59,128.33,128.5,52479.0,117.08,117.2806,117.0435,117.1985,52479.0
2018-09-21 15:40:00,128.5,128.55,128.26,128.27,77301.0,117.1985,117.2441,116.9796,116.9888,77301.0
2018-09-21 15:50:00,128.3,128.52,128.22,128.39,154078.0,117.0161,117.2168,116.9432,117.0982,154078.0
2018-09-24 09:30:00,127.7,127.7,126.79,127.09,21728.0,116.4689,116.4689,115.6389,115.9125,21728.0
2018-09-24 09:40:00,127.03,127.16,126.68,126.88,6182.0,115.8578,115.9764,115.5386,115.721,6182.0
2018-09-24 09:50:00,126.92,127.26,126.9,127.14,7254.0,115.7575,116.0676,115.7393,115.9582,7254.0
2018-09-24 10:00:00,127.13,127.66,127.13,127.52,10694.0,115.949,116.4324,115.949,116.3047,10694.0
2018-09-24 10:10:00,127.52,127.76,127.41,127.67,15082.0,116.3047,116.5236,116.2044,116.4415,15082.0
2018-09-24 10:20:00,127.64,127.67,127.54,127.57,13423.0,116.4142,116.4415,116.323,116.3503,13423.0
2018-09-24 10:30:00,127.64,127.87,127.54,127.54,10887.0,116.4142,116.6239,116.323,116.323,10887.0
2018-09-24 10:40:00,127.52,127.66,127.33,127.5,12395.0,116.3047,116.4324,116.1314,116.2865,12395.0
2018-09-24 10:50:00,127.52,127.6,127.43,127.49,17576.0,116.3047,116.3777,116.2226,116.2774,17576.0
2018-09-24 11:00:00,127.5,127.54,127.42,127.53,21099.0,116.2865,116.323,116.2135,116.3138,21099.0
2018-09-24 11:10:00,127.5,127.56,127.42,127.43,24869.0,116.2865,116.3412,116.2135,116.2226,24869.0
2018-09-24 11:20:00,127.48,127.77,127.42,127.73,50262.0,116.2682,116.5327,116.2135,116.4963,50262.0
2018-09-24 11:30:00,127.77,127.87,127.7,127.79,8687.0,116.5327,116.6239,116.4689,116.551,8687.0
2018-09-24 11:40:00,127.73,128.13,127.71,127.99,12531.0,116.4963,116.8611,116.478,116.7334,12531.0
2018-09-24 11:50:00,127.96,128.41,127.94,128.19,12502.0,116.706,117.1165,116.6878,116.9158,12502.0
2018-09-24 12:00:00,128.18,128.19,128.04,128.05,9300.0,116.9067,116.9158,116.779,116.7881,9300.0
2018-09-24 12:10:00,128.06,128.06,127.9,127.95,5833.0,116.7972,116.7972,116.6513,116.6969,5833.0
2018-09-24 12:20:00,127.95,127.99,127.9,127.97,5759.0,116.6969,116.7334,116.6513,116.7152,5759.0
2018-09-24 12:30:00,128.0,128.0,127.89,127.95,9988.0,116.7425,116.7425,116.6422,116.6969,9988.0
2018-09-24 12:40:00,127.91,128.09,127.89,128.05,7856.0,116.6604,116.8246,116.6422,116.7881,7856.0
2018-09-24 12:50:00,128.06,128.1,128.02,128.1,4937.0,116.7972,116.8337,116.7608,116.8337,4937.0
2018-09-24 13:00:00,128.1,128.15,127.97,128.04,23541.0,116.8337,116.8793,116.7152,116.779,23541.0
2018-09-24 13:10:00,128.0,128.7,127.98,128.64,28067.0,116.7425,117.3809,116.7243,117.3262,28067.0
2018-09-24 13:20:00,128.66,129.29,128.57,128.92,49347.0,117.3445,117.9191,117.2624,117.5816,49347.0
2018-09-24 13:30:00,128.91,129.18,128.9,129.18,17930.0,117.5725,117.8187,117.5634,117.8187,17930.0
2018-09-24 13:40:00,129.22,129.44,129.09,129.31,53959.0,117.8552,118.0559,117.7366,117.9373,53959.0
2018-09-24 13:50:00,129.31,129.31,129.04,129.2,17709.0,117.9373,117.9373,117.691,117.837,17709.0
2018-09-24 14:00:00,129.23,129.4,128.91,128.93,51704.0,117.8643,118.0194,117.5725,117.5907,51704.0
2018-09-24 14:10:00,128.93,129.06,128.78,128.92,15294.0,117.5907,117.7093,117.4539,117.5816,15294.0
2018-09-24 14:20:00,128.9,129.15,128.77,128.77,16387.0,117.5634,117.7914,117.4448,117.4448,16387.0
2018-09-24 14:30:00,128.72,128.72,128.34,128.36,10143.0,117.3992,117.3992,117.0526,117.0709,10143.0
2018-09-24 14:40:00,128.34,128.83,128.32,128.7,44798.0,117.0526,117.4995,117.0344,117.3809,44798.0
2018-09-24 14:50:00,128.7,128.7,128.53,128.57,14491.0,117.3809,117.3809,117.2259,117.2624,14491.0
2018-09-24 15:00:00,128.56,128.85,128.56,128.85,17544.0,117.2533,117.5178,117.2533,117.5178,17544.0
2018-09-24 15:10:00,128.84,128.91,128.79,128.91,13397.0,117.5086,117.5725,117.463,117.5725,13397.0
2018-09-24 15:20:00,128.9,128.9,128.79,128.85,14084.0,117.5634,117.5634,117.463,117.5178,14084.0
2018-09-24 15:30:00,128.89,128.94,128.78,128.8,23901.0,117.5542,117.5998,117.4539,117.4722,23901.0
2018-09-24 15:40:00,128.8,129.05,128.78,129.01,46824.0,117.4722,117.7002,117.4539,117.6637,46824.0
2018-09-24 15:50:00,129.02,129.08,128.91,128.96,76753.0,117.6728,117.7275,117.5725,117.6181,76753.0
2018-09-25 09:30:00,129.0,129.54,128.95,129.54,30511.0,117.6546,118.1471,117.609,118.1471,30511.0
2018-09-25 09:40:00,129.6,129.8,129.43,129.66,6764.0,118.2018,118.3842,118.0467,118.2565,6764.0
2018-09-25 09:50:00,129.67,129.68,129.45,129.62,95448.0,118.2656,118.2748,118.065,118.22,95448.0
2018-09-25 10:00:00,129.64,129.66,129.15,129.15,34250.0,118.2383,118.2565,117.7914,117.7914,34250.0
2018-09-25 10:10:00,129.12,129.57,129.12,129.53,11020.0,117.764,118.1744,117.764,118.138,11020.0
2018-09-25 10:20:00,129.57,129.59,129.35,129.46,7537.0,118.1744,118.1927,117.9738,118.0741,7537.0
2018-09-25 10:30:00,129.46,129.51,129.43,129.5,5697.0,118.0741,118.1197,118.0467,118.1106,5697.0
2018-09-25 10:40:00,129.48,129.65,129.41,129.48,5516.0,118.0923,118.2474,118.0285,118.0923,5516.0
2018-09-25 10:50:00,129.41,129.57,129.34,129.41,5279.0,118.0285,118.1744,117.9647,118.0285,5279.0
2018-09-25 11:00:00,129.42,129.65,129.38,129.56,3340.0,118.0376,118.2474,118.0011,118.1653,3340.0
2018-09-25 11:10:00,129.61,129.96,129.6,129.96,9680.0,118.2109,118.5301,118.2018,118.5301,9680.0
2018-09-25 11:20:00,129.91,130.0,129.88,129.88,14925.0,118.4845,118.5666,118.4572,118.4572,14925.0
2018-09-25 11:30:00,129.85,130.09,129.85,130.07,23711.0,118.4298,118.6487,118.4298,118.6305,23711.0
2018-09-25 11:40:00,130.09,130.21,129.96,130.07,14626.0,118.6487,118.7581,118.5301,118.6305,14626.0
2018-09-25 11:50:00,130.06,130.26,130.0,130.2,7785.0,118.6213,118.8037,118.5666,118.749,7785.0
2018-09-25 12:00:00,130.13,130.13,129.89,129.9,2835.0,118.6852,118.6852,118.4663,118.4754,2835.0
2018-09-25 12:10:00,129.87,129.92,129.66,129.67,3390.0,118.448,118.4937,118.2565,118.2656,3390.0
2018-09-25 12:20:00,129.67,129.72,129.6,129.6,7875.0,118.2656,118.3112,118.2018,118.2018,7875.0
2018-09-25 12:30:00,129.57,129.64,129.51,129.57,10006.0,118.1744,118.2383,118.1197,118.1744,10006.0
2018-09-25 12:40:00,129.59,129.62,129.43,129.46,12504.0,118.1927,118.22,118.0467,118.0741,12504.0
2018-09-25 12:50:00,129.48,129.52,129.46,129.5,9222.0,118.0923,118.1288,118.0741,118.1106,9222.0
2018-09-25 13:00:00,129.5,129.71,129.48,129.64,27326.0,118.1106,118.3021,118.0923,118.2383,27326.0
2018-09-25 13:10:00,129.63,129.72,129.45,129.45,15618.0,118.2292,118.3112,118.065,118.065,15618.0
2018-09-25 13:20:00,129.48,129.59,129.45,129.5,10702.0,118.0923,118.1927,118.065,118.1106,10702.0
2018-09-25 13:30:00,129.52,129.55,129.51,129.51,3676.0,118.1288,118.1562,118.1197,118.1197,3676.0
2018-09-25 13:40:00,129.52,129.6,129.49,129.6,7723.0,118.1288,118.2018,118.1015,118.2018,7723.0
2018-09-25 13:50:00,129.61,129.66,129.59,129.62,3000.0,118.2109,118.2565,118.1927,118.22,3000.0
2018-09-25 14:00:00,129.62,129.62,129.49,129.54,5041.0,118.22,118.22,118.1015,118.1471,5041.0
2018-09-25 14:10:00,129.54,129.56,129.53,129.55,3230.0,118.1471,118.1653,118.138,118.1562,3230.0
2018-09-25 14:20:00,129.54,129.63,129.53,129.59,11072.0,118.1471,118.2292,118.138,118.1927,11072.0
2018-09-25 14:30:00,129.58,129.6,129.48,129.51,9886.0,118.1836,118.2018,118.0923,118.1197,9886.0
2018-09-25 14:40:00,129.48,129.57,129.48,129.56,5707.0,118.0923,118.1744,118.0923,118.1653,5707.0
2018-09-25 14:50:00,129.55,129.65,129.51,129.64,8434.0,118.1562,118.2474,118.1197,118.2383,8434.0
2018-09-25 15:00:00,129.65,129.66,129.51,129.57,9878.0,118.2474,118.2565,118.1197,118.1744,9878.0
2018-09-25 15:10:00,129.56,129.58,129.48,129.52,9177.0,118.1653,118.1836,118.0923,118.1288,9177.0
2018-09-25 15:20:00,129.53,129.61,129.52,129.6,14929.0,118.138,118.2109,118.1288,118.2018,14929.0
2018-09-25 15:30:00,129.59,129.64,129.55,129.64,29320.0,118.1927,118.2383,118.1562,118.2383,29320.0
2018-09-25 15:40:00,129.64,129.74,129.49,129.5,38246.0,118.2383,118.3295,118.1015,118.1106,38246.0
2018-09-25 15:50:00,129.49,129.93,129.41,129.93,222908.0,118.1015,118.5028,118.0285,118.5028,222908.0
2018-09-26 09:30:00,130.0,130.31,129.58,129.63,44585.0,118.5666,118.8494,118.1836,118.2292,44585.0
2018-09-26 09:40:00,129.59,130.14,129.59,130.14,25689.0,118.1927,118.6943,118.1927,118.6943,25689.0
2018-09-26 09:50:00,130.15,130.32,129.91,129.91,22279.0,118.7034,118.8585,118.4845,118.4845,22279.0
2018-09-26 10:00:00,129.91,130.01,129.85,129.9,6615.0,118.4845,118.5757,118.4298,118.4754,6615.0
2018-09-26 10:10:00,129.86,129.86,129.64,129.65,19841.0,118.4389,118.4389,118.2383,118.2474,19841.0
2018-09-26 10:20:00,129.7,129.75,129.64,129.72,7018.0,118.293,118.3386,118.2383,118.3112,7018.0
2018-09-26 10:30:00,129.7,129.96,129.7,129.94,15067.0,118.293,118.5301,118.293,118.5119,15067.0
2018-09-26 10:40:00,129.95,129.99,129.81,129.84,10475.0,118.521,118.5575,118.3933,118.4207,10475.0
2018-09-26 10:50:00,129.85,129.96,129.7,129.89,13753.0,118.4298,118.5301,118.293,118.4663,13753.0
2018-09-26 11:00:00,129.9,129.97,129.85,129.87,20224.0,118.4754,118.5393,118.4298,118.448,20224.0
2018-09-26 11:10:00,129.9,129.99,129.87,129.88,16431.0,118.4754,118.5575,118.448,118.4572,16431.0
2018-09-26 11:20:00,129.89,130.0,129.87,130.0,13713.0,118.4663,118.5666,118.448,118.5666,13713.0
2018-09-26 11:30:00,130.0,130.0,129.59,129.59,6017.0,118.5666,118.5666,118.1927,118.1927,6017.0
2018-09-26 11:40:00,129.65,129.9,129.6,129.9,10025.0,118.2474,118.4754,118.2018,118.4754,10025.0
2018-09-26 11:50:00,129.87,129.92,129.68,129.75,7662.0,118.448,118.4937,118.2748,118.3386,7662.0
2018-09-26 12:00:00,129.75,129.84,129.72,129.77,10900.0,118.3386,118.4207,118.3112,118.3568,10900.0
2018-09-26 12:10:00,129.74,129.8,129.68,129.78,6586.0,118.3295,118.3842,118.2748,118.366,6586.0
2018-09-26 12:20:00,129.77,130.08,129.76,130.08,10015.0,118.3568,118.6396,118.3477,118.6396,10015.0
2018-09-26 12:30:00,130.09,130.09,129.92,129.97,6412.0,118.6487,118.6487,118.4937,118.5393,6412.0
2018-09-26 12:40:00,130.0,130.01,129.95,129.98,3751.0,118.5666,118.5757,118.521,118.5484,3751.0
2018-09-26 12:50:00,129.94,129.96,129.89,129.92,6610.0,118.5119,118.5301,118.4663,118.4937,6610.0
2018-09-26 13:00:00,129.95,130.3,129.95,130.21,14345.0,118.521,118.8402,118.521,118.7581,14345.0
2018-09-26 13:10:00,130.21,130.26,130.16,130.16,20919.0,118.7581,118.8037,118.7125,118.7125,20919.0
2018-09-26 13:20:00,130.16,130.23,130.1,130.1,5790.0,118.7125,118.7764,118.6578,118.6578,5790.0
2018-09-26 13:30:00,130.09,130.09,129.94,129.94,6827.0,118.6487,118.6487,118.5119,118.5119,6827.0
2018-09-26 13:40:00,129.94,129.98,129.86,129.86,7837.0,118.5119,118.5484,118.4389,118.4389,7837.0
2018-09-26 13:50:00,129.82,129.91,129.79,129.85,6450.0,118.4024,118.4845,118.3751,118.4298,6450.0
2018-09-26 14:00:00,129.87,130.12,129.84,129.84,9477.0,118.448,118.6761,118.4207,118.4207,9477.0
2018-09-26 14:10:00,129.87,130.18,129.84,130.11,12863.0,118.448,118.7308,118.4207,118.6669,12863.0
2018-09-26 14:20:00,130.05,130.07,129.95,129.99,8226.0,118.6122,118.6305,118.521,118.5575,8226.0
2018-09-26 14:30:00,129.96,130.03,129.86,129.88,8557.0,118.5301,118.594,118.4389,118.4572,8557.0
2018-09-26 14:40:00,129.88,129.88,129.67,129.81,7838.0,118.4572,118.4572,118.2656,118.3933,7838.0
2018-09-26 14:50:00,129.79,129.79,129.53,129.57,13026.0,118.3751,118.3751,118.138,118.1744,13026.0
2018-09-26 15:00:00,129.58,129.69,129.51,129.67,16132.0,118.1836,118.2839,118.1197,118.2656,16132.0
2018-09-26 15:10:00,129.66,129.71,129.57,129.7,13944.0,118.2565,118.3021,118.1744,118.293,13944.0
2018-09-26 15:20:00,129.71,129.83,129.67,129.68,14420.0,118.3021,118.4116,118.2656,118.2748,14420.0
2018-09-26 15:30:00,129.66,129.66,129.31,129.31,29889.0,118.2565,118.2565,117.9373,117.9373,29889.0
2018-09-26 15:40:00,129.29,129.3,128.73,128.73,48331.0,117.9191,117.9282,117.4083,117.4083,48331.0
2018-09-26 15:50:00,128.71,128.89,128.52,128.75,162792.0,117.3901,117.5542,117.2168,117.4266,162792.0
2018-09-27 09:30:00,128.66,129.1,128.66,128.77,7613.0,117.3445,117.7458,117.3445,117.4448,7613.0
2018-09-27 09:40:00,128.95,129.63,128.95,129.36,9334.0,117.609,118.2292,117.609,117.9829,9334.0
2018-09-27 09:50:00,129.31,129.46,129.22,129.22,8488.0,117.9373,118.0741,117.8552,117.8552,8488.0
2018-09-27 10:00:00,129.28,129.28,128.86,128.86,2535.0,117.9099,117.9099,117.5269,117.5269,2535.0
2018-09-27 10:10:00,128.83,129.06,128.73,129.06,5823.0,117.4995,117.7093,117.4083,117.7093,5823.0
2018-09-27 10:20:00,129.08,129.08,128.76,129.03,10028.0,117.7275,117.7275,117.4357,117.6819,10028.0
2018-09-27 10:30:00,129.04,129.14,128.9,129.14,6553.0,117.691,117.7823,117.5634,117.7823,6553.0
2018-09-27 10:40:00,129.14,129.27,129.12,129.17,2711.0,117.7823,117.9008,117.764,117.8096,2711.0
2018-09-27 10:50:00,129.17,129.24,129.03,129.24,3030.0,117.8096,117.8735,117.6819,117.8735,3030.0
2018-09-27 11:00:00,129.24,129.24,129.07,129.11,2800.0,117.8735,117.8735,117.7184,117.7549,2800.0
2018-09-27 11:10:00,129.1,129.1,129.01,129.05,1700.0,117.7458,117.7458,117.6637,117.7002,1700.0
2018-09-27 11:20:00,129.04,129.1,128.95,129.0,6168.0,117.691,117.7458,117.609,117.6546,6168.0
2018-09-27 11:30:00,128.97,128.97,128.92,128.92,1707.0,117.6272,117.6272,117.5816,117.5816,1707.0
2018-09-27 11:40:00,128.91,128.95,128.84,128.86,3100.0,117.5725,117.609,117.5086,117.5269,3100.0
2018-09-27 11:50:00,128.86,128.9,128.83,128.85,3842.0,117.5269,117.5634,117.4995,117.5178,3842.0
2018-09-27 12:00:00,128.87,128.87,128.69,128.71,3310.0,117.536,117.536,117.3718,117.3901,3310.0
2018-09-27 12:10:00,128.68,128.76,128.65,128.71,2839.0,117.3627,117.4357,117.3353,117.3901,2839.0
2018-09-27 12:20:00,128.7,128.86,128.7,128.86,3100.0,117.3809,117.5269,117.3809,117.5269,3100.0
2018-09-27 12:30:00,128.9,128.97,128.87,128.91,3660.0,117.5634,117.6272,117.536,117.5725,3660.0
2018-09-27 12:40:00,128.93,128.96,128.85,128.94,3551.0,117.5907,117.6181,117.5178,117.5998,3551.0
2018-09-27 12:50:00,128.95,129.06,128.9,128.96,5451.0,117.609,117.7093,117.5634,117.6181,5451.0
2018-09-27 13:00:00,128.94,129.07,128.94,129.03,4101.0,117.5998,117.7184,117.5998,117.6819,4101.0
2018-09-27 13:10:00,129.08,129.11,129.06,129.06,1400.0,117.7275,117.7549,117.7093,117.7093,1400.0
2018-09-27 13:20:00,129.08,129.08,129.03,129.08,4466.0,117.7275,117.7275,117.6819,117.7275,4466.0
2018-09-27 13:30:00,129.06,129.15,129.05,129.1,2899.0,117.7093,117.7914,117.7002,117.7458,2899.0
2018-09-27 13:40:00,129.0,129.02,128.9,128.91,1200.0,117.6546,117.6728,117.5634,117.5725,1200.0
2018-09-27 13:50:00,128.91,128.93,128.85,128.91,3213.0,117.5725,117.5907,117.5178,117.5725,3213.0
2018-09-27 14:00:00,128.86,128.92,128.81,128.86,2422.0,117.5269,117.5816,117.4813,117.5269,2422.0
2018-09-27 14:10:00,128.87,128.87,128.78,128.84,4165.0,117.536,117.536,117.4539,117.5086,4165.0
2018-09-27 14:20:00,128.84,128.84,128.74,128.75,3322.0,117.5086,117.5086,117.4174,117.4266,3322.0
2018-09-27 14:30:00,128.71,128.71,128.55,128.55,5004.0,117.3901,117.3901,117.2441,117.2441,5004.0
2018-09-27 14:40:00,128.56,128.6,128.52,128.57,3474.0,117.2533,117.2897,117.2168,117.2624,3474.0
2018-09-27 14:50:00,128.54,128.7,128.54,128.63,4007.0,117.235,117.3809,117.235,117.3171,4007.0
2018-09-27 15:00:00,128.61,128.65,128.6,128.62,3516.0,117.2989,117.3353,117.2897,117.308,3516.0
2018-09-27 15:10:00,128.62,128.8,128.62,128.8,7171.0,117.308,117.4722,117.308,117.4722,7171.0
2018-09-27 15:20:00,128.79,128.85,128.61,128.63,8516.0,117.463,117.5178,117.2989,117.3171,8516.0
2018-09-27 15:30:00,128.6,128.61,128.48,128.52,8052.0,117.2897,117.2989,117.1803,117.2168,8052.0
2018-09-27 15:40:00,128.49,128.52,128.41,128.46,24196.0,117.1894,117.2168,117.1165,117.1621,24196.0
2018-09-27 15:50:00,128.46,128.66,128.41,128.53,37583.0,117.1621,117.3445,117.1165,117.2259,37583.0
2018-09-28 09:30:00,128.25,128.85,128.12,128.65,13729.0,116.9705,117.5178,116.852,117.3353,13729.0
2018-09-28 09:40:00,128.73,129.07,128.48,128.87,7353.0,117.4083,117.7184,117.1803,117.536,7353.0
2018-09-28 09:50:00,128.71,129.08,128.64,129.08,11810.0,117.3901,117.7275,117.3262,117.7275,11810.0
2018-09-28 10:00:00,129.13,129.14,128.92,128.94,11576.0,117.7731,117.7823,117.5816,117.5998,11576.0
2018-09-28 10:10:00,128.93,129.23,128.87,129.23,10093.0,117.5907,117.8643,117.536,117.8643,10093.0
2018-09-28 10:20:00,129.26,129.41,129.16,129.41,6931.0,117.8917,118.0285,117.8005,118.0285,6931.0
2018-09-28 10:30:00,129.41,129.52,129.33,129.5,10859.0,118.0285,118.1288,117.9555,118.1106,10859.0
2018-09-28 10:40:00,129.56,129.6,129.45,129.47,7745.0,118.1653,118.2018,118.065,118.0832,7745.0
2018-09-28 10:50:00,129.46,129.53,129.4,129.4,9268.0,118.0741,118.138,118.0194,118.0194,9268.0
2018-09-28 11:00:00,129.44,129.48,129.35,129.42,5917.0,118.0559,118.0923,117.9738,118.0376,5917.0
2018-09-28 11:10:00,129.39,129.43,129.34,129.43,2300.0,118.0103,118.0467,117.9647,118.0467,2300.0
2018-09-28 11:20:00,129.47,129.5,129.39,129.5,6900.0,118.0832,118.1106,118.0103,118.1106,6900.0
2018-09-28 11:30:00,129.5,129.54,129.39,129.43,6600.0,118.1106,118.1471,118.0103,118.0467,6600.0
2018-09-28 11:40:00,129.41,129.55,129.4,129.5,2750.0,118.0285,118.1562,118.0194,118.1106,2750.0
2018-09-28 11:50:00,129.47,129.48,129.35,129.35,1500.0,118.0832,118.0923,117.9738,117.9738,1500.0
2018-09-28 12:00:00,129.31,129.41,129.21,129.39,2938.0,117.9373,118.0285,117.8461,118.0103,2938.0
2018-09-28 12:10:00,129.3,129.43,129.3,129.35,2032.0,117.9282,118.0467,117.9282,117.9738,2032.0
2018-09-28 12:20:00,129.34,129.46,129.34,129.45,4200.0,117.9647,118.0741,117.9647,118.065,4200.0
2018-09-28 12:30:00,129.49,129.62,129.48,129.62,6150.0,118.1015,118.22,118.0923,118.22,6150.0
2018-09-28 12:40:00,129.62,129.69,129.5,129.53,8674.0,118.22,118.2839,118.1106,118.138,8674.0
2018-09-28 12:50:00,129.59,129.59,129.5,129.55,7744.0,118.1927,118.1927,118.1106,118.1562,7744.0
2018-09-28 13:00:00,129.52,129.52,129.46,129.48,2415.0,118.1288,118.1288,118.0741,118.0923,2415.0
2018-09-28 13:10:00,129.5,129.7,129.5,129.7,4438.0,118.1106,118.293,118.1106,118.293,4438.0
2018-09-28 13:20:00,129.72,129.79,129.7,129.79,2835.0,118.3112,118.3751,118.293,118.3751,2835.0
2018-09-28 13:30:00,129.8,130.07,129.8,129.95,18883.0,118.3842,118.6305,118.3842,118.521,18883.0
2018-09-28 13:40:00,129.95,129.99,129.86,129.86,2539.0,118.521,118.5575,118.4389,118.4389,2539.0
2018-09-28 13:50:00,129.86,129.91,129.77,129.77,2400.0,118.4389,118.4845,118.3568,118.3568,2400.0
2018-09-28 14:00:00,129.75,129.75,129.62,129.71,7285.0,118.3386,118.3386,118.22,118.3021,7285.0
2018-09-28 14:10:00,129.7,129.7,129.57,129.62,4950.0,118.293,118.293,118.1744,118.22,4950.0
2018-09-28 14:20:00,129.63,129.79,129.63,129.73,5356.0,118.2292,118.3751,118.2292,118.3204,5356.0
2018-09-28 14:30:00,129.72,129.92,129.72,129.88,28624.0,118.3112,118.4937,118.3112,118.4572,28624.0
2018-09-28 14:40:00,129.9,129.96,129.89,129.9,7867.0,118.4754,118.5301,118.4663,118.4754,7867.0
2018-09-28 14:50:00,129.91,130.01,129.9,130.0,8812.0,118.4845,118.5757,118.4754,118.5666,8812.0
2018-09-28 15:00:00,129.98,130.2,129.97,130.15,10847.0,118.5484,118.749,118.5393,118.7034,10847.0
2018-09-28 15:10:00,130.18,130.31,130.18,130.28,15945.0,118.7308,118.8494,118.7308,118.822,15945.0
2018-09-28 15:20:00,130.29,130.34,130.24,130.28,70986.0,118.8311,118.8767,118.7855,118.822,70986.0
2018-09-28 15:30:00,130.28,130.3,130.07,130.14,24036.0,118.822,118.8402,118.6305,118.6943,24036.0
2018-09-28 15:40:00,130.14,130.29,130.08,130.09,25943.0,118.6943,118.8311,118.6396,118.6487,25943.0
2018-09-28 15:50:00,130.08,130.17,130.0,130.14,55037.0,118.6396,118.7217,118.5666,118.6943,55037.0
2018-10-01 09:30:00,131.0,131.0,130.61,130.72,17606.0,119.4787,119.4787,119.123,119.2233,17606.0
2018-10-01 09:40:00,130.73,131.3,130.66,131.22,136834.0,119.2324,119.7523,119.1686,119.6793,136834.0
2018-10-01 09:50:00,131.14,131.48,131.08,131.48,14045.0,119.6064,119.9165,119.5516,119.9165,14045.0
2018-10-01 10:00:00,131.41,131.47,131.15,131.31,22676.0,119.8526,119.9073,119.6155,119.7614,22676.0
2018-10-01 10:10:00,131.27,131.37,131.03,131.09,17116.0,119.7249,119.8161,119.506,119.5608,17116.0
2018-10-01 10:20:00,131.06,131.19,130.98,131.19,14609.0,119.5334,119.652,119.4604,119.652,14609.0
2018-10-01 10:30:00,131.18,131.23,131.02,131.08,6860.0,119.6428,119.6884,119.4969,119.5516,6860.0
2018-10-01 10:40:00,130.99,131.05,130.91,130.99,17440.0,119.4695,119.5243,119.3966,119.4695,17440.0
2018-10-01 10:50:00,131.0,131.05,130.89,130.98,11243.0,119.4787,119.5243,119.3783,119.4604,11243.0
2018-10-01 11:00:00,130.95,131.04,130.89,130.97,16262.0,119.4331,119.5151,119.3783,119.4513,16262.0
2018-10-01 11:10:00,130.97,131.13,130.5,130.55,106538.0,119.4513,119.5972,119.0226,119.0682,106538.0
2018-10-01 11:20:00,130.5,130.77,130.5,130.56,20476.0,119.0226,119.2689,119.0226,119.0774,20476.0
2018-10-01 11:30:00,130.57,130.57,130.25,130.28,8328.0,119.0865,119.0865,118.7946,118.822,8328.0
2018-10-01 11:40:00,130.25,130.25,130.04,130.15,6674.0,118.7946,118.7946,118.6031,118.7034,6674.0
2018-10-01 11:50:00,130.16,130.28,130.1,130.18,12246.0,118.7125,118.822,118.6578,118.7308,12246.0
2018-10-01 12:00:00,130.19,130.19,129.89,129.91,3877.0,118.7399,118.7399,118.4663,118.4845,3877.0
2018-10-01 12:10:00,129.92,129.94,129.8,129.84,3114.0,118.4937,118.5119,118.3842,118.4207,3114.0
2018-10-01 12:20:00,129.84,129.84,129.46,129.47,10792.0,118.4207,118.4207,118.0741,118.0832,10792.0
2018-10-01 12:30:00,129.47,129.48,129.34,129.44,7639.0,118.0832,118.0923,117.9647,118.0559,7639.0
2018-10-01 12:40:00,129.44,129.44,129.24,129.29,4301.0,118.0559,118.0559,117.8735,117.9191,4301.0
2018-10-01 12:50:00,129.3,129.47,129.29,129.39,6238.0,117.9282,118.0832,117.9191,118.0103,6238.0
2018-10-01 13:00:00,129.42,129.58,129.42,129.53,6101.0,118.0376,118.1836,118.0376,118.138,6101.0
2018-10-01 13:10:00,129.56,129.7,129.55,129.68,6959.0,118.1653,118.293,118.1562,118.2748,6959.0
2018-10-01 13:20:00,129.67,129.73,129.66,129.69,7746.0,118.2656,118.3204,118.2565,118.2839,7746.0
2018-10-01 13:30:00,129.67,129.71,129.55,129.59,11013.0,118.2656,118.3021,118.1562,118.1927,11013.0
2018-10-01 13:40:00,129.57,129.57,129.42,129.53,4776.0,118.1744,118.1744,118.0376,118.138,4776.0
2018-10-01 13:50:00,129.53,129.53,129.42,129.5,5395.0,118.138,118.138,118.0376,118.1106,5395.0
2018-10-01 14:00:00,129.49,129.49,129.31,129.35,4684.0,118.1015,118.1015,117.9373,117.9738,4684.0
2018-10-01 14:10:00,129.38,129.4,129.28,129.3,7709.0,118.0011,118.0194,117.9099,117.9282,7709.0
2018-10-01 14:20:00,129.29,129.31,129.07,129.1,6677.0,117.9191,117.9373,117.7184,117.7458,6677.0
2018-10-01 14:30:00,129.07,129.23,129.06,129.17,9992.0,117.7184,117.8643,117.7093,117.8096,9992.0
2018-10-01 14:40:00,129.16,129.16,128.98,129.12,13866.0,117.8005,117.8005,117.6363,117.764,13866.0
2018-10-01 14:50:00,129.11,129.16,129.04,129.09,25269.0,117.7549,117.8005,117.691,117.7366,25269.0
2018-10-01 15:00:00,129.09,129.12,128.92,128.92,21716.0,117.7366,117.764,117.5816,117.5816,21716.0
2018-10-01 15:10:00,128.92,128.94,128.78,128.78,15457.0,117.5816,117.5998,117.4539,117.4539,15457.0
2018-10-01 15:20:00,128.78,128.78,128.46,128.52,14884.0,117.4539,117.4539,117.1621,117.2168,14884.0
2018-10-01 15:30:00,128.49,128.52,128.13,128.14,71610.0,117.1894,117.2168,116.8611,116.8702,71610.0
2018-10-01 15:40:00,128.14,128.16,127.77,128.12,68927.0,116.8702,116.8884,116.5327,116.852,68927.0
2018-10-01 15:50:00,128.11,128.22,127.95,128.19,118194.0,116.8428,116.9432,116.6969,116.9158,118194.0
2018-10-02 09:30:00,127.86,128.06,127.28,127.28,32444.0,116.6148,116.7972,116.0858,116.0858,32444.0
2018-10-02 09:40:00,127.27,127.87,127.16,127.86,8423.0,116.0767,116.6239,115.9764,116.6148,8423.0
2018-10-02 09:50:00,127.83,128.17,127.82,127.98,21660.0,116.5875,116.8976,116.5783,116.7243,21660.0
2018-10-02 10:00:00,128.02,128.42,127.94,128.28,47717.0,116.7608,117.1256,116.6878,116.9979,47717.0
2018-10-02 10:10:00,128.3,128.32,128.08,128.2,42818.0,117.0161,117.0344,116.8155,116.9249,42818.0
2018-10-02 10:20:00,128.23,128.65,128.14,128.56,20042.0,116.9523,117.3353,116.8702,117.2533,20042.0
2018-10-02 10:30:00,128.59,128.62,128.42,128.42,10421.0,117.2806,117.308,117.1256,117.1256,10421.0
2018-10-02 10:40:00,128.41,128.45,128.17,128.35,18676.0,117.1165,117.1529,116.8976,117.0617,18676.0
2018-10-02 10:50:00,128.35,128.39,127.74,127.74,11569.0,117.0617,117.0982,116.5054,116.5054,11569.0
2018-10-02 11:00:00,127.73,127.73,127.52,127.55,6406.0,116.4963,116.4963,116.3047,116.3321,6406.0
2018-10-02 11:10:00,127.53,127.7,127.47,127.47,9076.0,116.3138,116.4689,116.2591,116.2591,9076.0
2018-10-02 11:20:00,127.52,127.78,127.49,127.57,7175.0,116.3047,116.5419,116.2774,116.3503,7175.0
2018-10-02 11:30:00,127.56,127.58,127.33,127.33,10761.0,116.3412,116.3595,116.1314,116.1314,10761.0
2018-10-02 11:40:00,127.34,127.49,127.27,127.48,19352.0,116.1406,116.2774,116.0767,116.2682,19352.0
2018-10-02 11:50:00,127.52,127.52,127.14,127.14,17274.0,116.3047,116.3047,115.9582,115.9582,17274.0
2018-10-02 12:00:00,127.11,127.28,127.07,127.18,17659.0,115.9308,116.0858,115.8943,115.9946,17659.0
2018-10-02 12:10:00,127.19,127.2,126.96,126.98,13362.0,116.0038,116.0129,115.794,115.8122,13362.0
2018-10-02 12:20:00,126.97,127.07,126.92,127.07,12999.0,115.8031,115.8943,115.7575,115.8943,12999.0
2018-10-02 12:30:00,127.1,127.2,126.93,126.94,18153.0,115.9217,116.0129,115.7666,115.7757,18153.0
2018-10-02 12:40:00,126.93,126.93,126.59,126.59,21396.0,115.7666,115.7666,115.4565,115.4565,21396.0
2018-10-02 12:50:00,126.6,126.61,126.0,126.21,50909.0,115.4656,115.4748,114.9184,115.1099,50909.0
2018-10-02 13:00:00,126.19,126.4,126.18,126.37,20503.0,115.0917,115.2832,115.0826,115.2559,20503.0
2018-10-02 13:10:00,126.41,126.46,126.24,126.39,44279.0,115.2924,115.338,115.1373,115.2741,44279.0
2018-10-02 13:20:00,126.39,126.91,126.39,126.77,10026.0,115.2741,115.7484,115.2741,115.6207,10026.0
2018-10-02 13:30:00,126.83,127.0,126.8,126.95,8671.0,115.6754,115.8305,115.6481,115.7849,8671.0
2018-10-02 13:40:00,126.98,127.05,126.89,126.9,6923.0,115.8122,115.8761,115.7301,115.7393,6923.0
2018-10-02 13:50:00,126.91,126.97,126.8,126.88,13835.0,115.7484,115.8031,115.6481,115.721,13835.0
2018-10-02 14:00:00,126.9,127.29,126.89,127.22,22208.0,115.7393,116.095,115.7301,116.0311,22208.0
2018-10-02 14:10:00,127.22,127.3,127.13,127.18,14319.0,116.0311,116.1041,115.949,115.9946,14319.0
2018-10-02 14:20:00,127.19,127.27,127.11,127.2,10100.0,116.0038,116.0767,115.9308,116.0129,10100.0
2018-10-02 14:30:00,127.22,127.22,126.96,126.96,21530.0,116.0311,116.0311,115.794,115.794,21530.0
2018-10-02 14:40:00,126.97,127.12,126.9,127.12,13550.0,115.8031,115.9399,115.7393,115.9399,13550.0
2018-10-02 14:50:00,127.12,127.19,126.94,127.1,11038.0,115.9399,116.0038,115.7757,115.9217,11038.0
2018-10-02 15:00:00,127.1,127.1,126.72,126.78,16611.0,115.9217,115.9217,115.5751,115.6298,16611.0
2018-10-02 15:10:00,126.79,126.85,126.44,126.45,28982.0,115.6389,115.6937,115.3197,115.3288,28982.0
2018-10-02 15:20:00,126.43,126.67,126.37,126.52,22981.0,115.3106,115.5295,115.2559,115.3927,22981.0
2018-10-02 15:30:00,126.54,126.76,126.54,126.75,31320.0,115.4109,115.6116,115.4109,115.6025,31320.0
2018-10-02 15:40:00,126.76,126.91,126.75,126.9,39088.0,115.6116,115.7484,115.6025,115.7393,39088.0
2018-10-02 15:50:00,126.9,126.92,126.83,126.87,129634.0,115.7393,115.7575,115.6754,115.7119,129634.0
2018-10-03 09:30:00,127.52,127.81,127.25,127.38,32851.0,116.3047,116.5692,116.0585,116.177,32851.0
2018-10-03 09:40:00,127.37,127.71,127.3,127.32,11199.0,116.1679,116.478,116.1041,116.1223,11199.0
2018-10-03 09:50:00,127.32,127.42,127.25,127.28,14236.0,116.1223,116.2135,116.0585,116.0858,14236.0
2018-10-03 10:00:00,127.3,127.59,127.28,127.51,9830.0,116.1041,116.3686,116.0858,116.2956,9830.0
2018-10-03 10:10:00,127.51,127.71,127.41,127.71,24159.0,116.2956,116.478,116.2044,116.478,24159.0
2018-10-03 10:20:00,127.71,127.72,127.61,127.67,8070.0,116.478,116.4871,116.3868,116.4415,8070.0
2018-10-03 10:30:00,127.72,127.78,127.55,127.58,16378.0,116.4871,116.5419,116.3321,116.3595,16378.0
2018-10-03 10:40:00,127.6,127.69,127.59,127.66,6100.0,116.3777,116.4598,116.3686,116.4324,6100.0
2018-10-03 10:50:00,127.69,127.76,127.55,127.7,19963.0,116.4598,116.5236,116.3321,116.4689,19963.0
2018-10-03 11:00:00,127.73,127.93,127.69,127.81,9519.0,116.4963,116.6787,116.4598,116.5692,9519.0
2018-10-03 11:10:00,127.81,127.99,127.55,127.99,22911.0,116.5692,116.7334,116.3321,116.7334,22911.0
2018-10-03 11:20:00,128.0,128.33,128.0,128.25,17218.0,116.7425,117.0435,116.7425,116.9705,17218.0
2018-10-03 11:30:00,128.25,128.27,127.65,127.65,13137.0,116.9705,116.9888,116.4233,116.4233,13137.0
2018-10-03 11:40:00,127.61,127.61,127.39,127.43,5243.0,116.3868,116.3868,116.1862,116.2226,5243.0
2018-10-03 11:50:00,127.45,127.5,127.31,127.46,4500.0,116.2409,116.2865,116.1132,116.25,4500.0
2018-10-03 12:00:00,127.49,127.5,127.43,127.48,7127.0,116.2774,116.2865,116.2226,116.2682,7127.0
2018-10-03 12:10:00,127.49,127.64,127.47,127.48,3784.0,116.2774,116.4142,116.2591,116.2682,3784.0
2018-10-03 12:20:00,127.56,127.61,127.51,127.51,3816.0,116.3412,116.3868,116.2956,116.2956,3816.0
2018-10-03 12:30:00,127.53,127.59,127.48,127.55,12535.0,116.3138,116.3686,116.2682,116.3321,12535.0
2018-10-03 12:40:00,127.49,127.49,127.41,127.44,8780.0,116.2774,116.2774,116.2044,116.2318,8780.0
2018-10-03 12:50:00,127.43,127.45,127.38,127.45,3129.0,116.2226,116.2409,116.177,116.2409,3129.0
2018-10-03 13:00:00,127.46,127.64,127.44,127.6,23470.0,116.25,116.4142,116.2318,116.3777,23470.0
2018-10-03 13:10:00,127.6,127.6,127.51,127.55,3770.0,116.3777,116.3777,116.2956,116.3321,3770.0
2018-10-03 13:20:00,127.56,127.56,127.47,127.48,6442.0,116.3412,116.3412,116.2591,116.2682,6442.0
2018-10-03 13:30:00,127.46,127.56,127.42,127.54,4659.0,116.25,116.3412,116.2135,116.323,4659.0
2018-10-03 13:40:00,127.56,127.6,127.55,127.55,6632.0,116.3412,116.3777,116.3321,116.3321,6632.0
2018-10-03 13:50:00,127.61,127.61,127.52,127.57,6023.0,116.3868,116.3868,116.3047,116.3503,6023.0
2018-10-03 14:00:00,127.55,127.62,127.54,127.61,9241.0,116.3321,116.3959,116.323,116.3868,9241.0
2018-10-03 14:10:00,127.61,127.66,127.55,127.62,6181.0,116.3868,116.4324,116.3321,116.3959,6181.0
2018-10-03 14:20:00,127.62,127.66,127.61,127.66,5657.0,116.3959,116.4324,116.3868,116.4324,5657.0
2018-10-03 14:30:00,127.68,127.68,127.37,127.4,8369.0,116.4507,116.4507,116.1679,116.1953,8369.0
2018-10-03 14:40:00,127.37,127.37,127.17,127.21,7961.0,116.1679,116.1679,115.9855,116.022,7961.0
2018-10-03 14:50:00,127.19,127.25,127.18,127.21,5256.0,116.0038,116.0585,115.9946,116.022,5256.0
2018-10-03 15:00:00,127.23,127.24,127.1,127.14,10509.0,116.0402,116.0494,115.9217,115.9582,10509.0
2018-10-03 15:10:00,127.16,127.16,126.98,126.98,10553.0,115.9764,115.9764,115.8122,115.8122,10553.0
2018-10-03 15:20:00,127.0,127.0,126.76,126.84,12097.0,115.8305,115.8305,115.6116,115.6845,12097.0
2018-10-03 15:30:00,126.88,126.93,126.83,126.91,12003.0,115.721,115.7666,115.6754,115.7484,12003.0
2018-10-03 15:40:00,126.91,126.94,126.84,126.85,23666.0,115.7484,115.7757,115.6845,115.6937,23666.0
2018-10-03 15:50:00,126.85,126.9,126.71,126.79,92671.0,115.6937,115.7393,115.566,115.6389,92671.0
2018-10-04 09:30:00,126.45,126.5,125.82,125.93,6879.0,115.3288,115.3744,114.7542,114.8546,6879.0
2018-10-04 09:40:00,125.96,126.08,125.84,125.85,5918.0,114.8819,114.9914,114.7725,114.7816,5918.0
2018-10-04 09:50:00,125.88,125.89,125.58,125.65,5370.0,114.809,114.8181,114.5354,114.5992,5370.0
2018-10-04 10:00:00,125.58,125.79,125.53,125.62,5030.0,114.5354,114.7269,114.4897,114.5718,5030.0
2018-10-04 10:10:00,125.71,125.74,125.5,125.5,3836.0,114.6539,114.6813,114.4624,114.4624,3836.0
2018-10-04 10:20:00,125.34,125.44,125.26,125.35,5002.0,114.3165,114.4077,114.2435,114.3256,5002.0
2018-10-04 10:30:00,125.34,125.62,125.33,125.62,3872.0,114.3165,114.5718,114.3073,114.5718,3872.0
2018-10-04 10:40:00,125.63,125.8,125.59,125.73,7033.0,114.581,114.736,114.5445,114.6722,7033.0
2018-10-04 10:50:00,125.84,125.91,125.75,125.78,5240.0,114.7725,114.8363,114.6904,114.7178,5240.0
2018-10-04 11:00:00,125.78,125.85,125.67,125.67,8945.0,114.7178,114.7816,114.6174,114.6174,8945.0
2018-10-04 11:10:00,125.66,125.72,125.61,125.63,3663.0,114.6083,114.663,114.5627,114.581,3663.0
2018-10-04 11:20:00,125.64,125.87,125.59,125.77,4179.0,114.5901,114.7998,114.5445,114.7086,4179.0
2018-10-04 11:30:00,125.81,125.95,125.79,125.9,5239.0,114.7451,114.8728,114.7269,114.8272,5239.0
2018-10-04 11:40:00,125.93,125.99,125.86,125.88,9582.0,114.8546,114.9093,114.7907,114.809,9582.0
2018-10-04 11:50:00,125.85,126.16,125.76,126.16,9900.0,114.7816,115.0643,114.6995,115.0643,9900.0
2018-10-04 12:00:00,126.16,126.28,125.99,126.15,11226.0,115.0643,115.1738,114.9093,115.0552,11226.0
2018-10-04 12:10:00,126.13,126.14,125.91,125.94,10459.0,115.037,115.0461,114.8363,114.8637,10459.0
2018-10-04 12:20:00,125.9,125.9,125.68,125.75,4909.0,114.8272,114.8272,114.6266,114.6904,4909.0
2018-10-04 12:30:00,125.71,126.04,125.63,125.8,12180.0,114.6539,114.9549,114.581,114.736,12180.0
2018-10-04 12:40:00,125.82,125.82,125.65,125.71,5058.0,114.7542,114.7542,114.5992,114.6539,5058.0
2018-10-04 12:50:00,125.7,125.72,125.57,125.66,3854.0,114.6448,114.663,114.5262,114.6083,3854.0
2018-10-04 13:00:00,125.64,125.72,125.54,125.58,5700.0,114.5901,114.663,114.4989,114.5354,5700.0
2018-10-04 13:10:00,125.58,125.58,125.36,125.36,5965.0,114.5354,114.5354,114.3347,114.3347,5965.0
2018-10-04 13:20:00,125.37,125.42,125.29,125.3,4110.0,114.3438,114.3894,114.2709,114.28,4110.0
2018-10-04 13:30:00,125.3,125.3,125.14,125.17,5250.0,114.28,114.28,114.134,114.1614,5250.0
2018-10-04 13:40:00,125.21,125.25,125.09,125.1,6950.0,114.1979,114.2344,114.0884,114.0976,6950.0
2018-10-04 13:50:00,125.06,125.18,125.03,125.12,7384.0,114.0611,114.1705,114.0337,114.1158,7384.0
2018-10-04 14:00:00,125.15,125.34,125.1,125.3,7924.0,114.1432,114.3165,114.0976,114.28,7924.0
2018-10-04 14:10:00,125.3,125.36,125.16,125.16,4195.0,114.28,114.3347,114.1523,114.1523,4195.0
2018-10-04 14:20:00,125.15,125.18,125.04,125.16,4783.0,114.1432,114.1705,114.0428,114.1523,4783.0
2018-10-04 14:30:00,125.16,125.44,125.1,125.42,11207.0,114.1523,114.4077,114.0976,114.3894,11207.0
2018-10-04 14:40:00,125.4,125.49,125.21,125.24,8947.0,114.3712,114.4533,114.1979,114.2253,8947.0
2018-10-04 14:50:00,125.27,125.39,125.27,125.31,9923.0,114.2526,114.3621,114.2526,114.2891,9923.0
2018-10-04 15:00:00,125.33,125.57,125.25,125.57,14016.0,114.3073,114.5262,114.2344,114.5262,14016.0
2018-10-04 15:10:00,125.56,125.62,125.51,125.6,15373.0,114.5171,114.5718,114.4715,114.5536,15373.0
2018-10-04 15:20:00,125.61,125.61,125.38,125.38,15922.0,114.5627,114.5627,114.3529,114.3529,15922.0
2018-10-04 15:30:00,125.38,125.47,125.28,125.44,18917.0,114.3529,114.435,114.2617,114.4077,18917.0
2018-10-04 15:40:00,125.43,125.96,125.42,125.93,23673.0,114.3985,114.8819,114.3894,114.8546,23673.0
2018-10-04 15:50:00,125.93,126.01,125.86,125.93,75292.0,114.8546,114.9275,114.7907,114.8546,75292.0
2018-10-05 09:30:00,125.81,126.61,125.81,126.61,8162.0,114.7451,115.4748,114.7451,115.4748,8162.0
2018-10-05 09:40:00,126.68,126.98,126.51,126.51,5550.0,115.5386,115.8122,115.3836,115.3836,5550.0
2018-10-05 09:50:00,126.52,126.52,125.71,125.71,5748.0,115.3927,115.3927,114.6539,114.6539,5748.0
2018-10-05 10:00:00,125.86,125.89,125.6,125.6,5515.0,114.7907,114.8181,114.5536,114.5536,5515.0
2018-10-05 10:10:00,125.56,125.86,125.5,125.83,4872.0,114.5171,114.7907,114.4624,114.7634,4872.0
2018-10-05 10:20:00,125.85,126.19,125.85,126.0,8158.0,114.7816,115.0917,114.7816,114.9184,8158.0
2018-10-05 10:30:00,126.02,126.1,125.96,126.1,7438.0,114.9367,115.0096,114.8819,115.0096,7438.0
2018-10-05 10:40:00,126.03,126.31,125.97,126.14,9633.0,114.9458,115.2011,114.8911,115.0461,9633.0
2018-10-05 10:50:00,126.12,126.14,125.95,126.1,15521.0,115.0279,115.0461,114.8728,115.0096,15521.0
2018-10-05 11:00:00,126.02,126.19,125.94,125.98,7207.0,114.9367,115.0917,114.8637,114.9002,7207.0
2018-10-05 11:10:00,125.92,126.02,125.63,125.71,29521.0,114.8454,114.9367,114.581,114.6539,29521.0
2018-10-05 11:20:00,125.67,125.73,125.56,125.56,3123.0,114.6174,114.6722,114.5171,114.5171,3123.0
2018-10-05 11:30:00,125.57,125.7,125.52,125.58,5661.0,114.5262,114.6448,114.4806,114.5354,5661.0
2018-10-05 11:40:00,125.5,125.5,125.13,125.26,5330.0,114.4624,114.4624,114.1249,114.2435,5330.0
2018-10-05 11:50:00,125.32,125.34,125.01,125.01,6740.0,114.2982,114.3165,114.0155,114.0155,6740.0
2018-10-05 12:00:00,125.05,125.33,125.0,125.27,13780.0,114.052,114.3073,114.0064,114.2526,13780.0
2018-10-05 12:10:00,125.23,125.23,125.0,125.08,43496.0,114.2161,114.2161,114.0064,114.0793,43496.0
2018-10-05 12:20:00,125.09,125.33,125.09,125.29,6364.0,114.0884,114.3073,114.0884,114.2709,6364.0
2018-10-05 12:30:00,125.29,125.38,125.16,125.27,7616.0,114.2709,114.3529,114.1523,114.2526,7616.0
2018-10-05 12:40:00,125.17,125.48,125.15,125.48,6188.0,114.1614,114.4441,114.1432,114.4441,6188.0
2018-10-05 12:50:00,125.53,125.53,125.3,125.3,4873.0,114.4897,114.4897,114.28,114.28,4873.0
2018-10-05 13:00:00,125.29,125.29,125.04,125.07,6660.0,114.2709,114.2709,114.0428,114.0702,6660.0
2018-10-05 13:10:00,125.12,125.28,125.06,125.21,6379.0,114.1158,114.2617,114.0611,114.1979,6379.0
2018-10-05 13:20:00,125.2,125.2,124.81,124.85,13517.0,114.1888,114.1888,113.8331,113.8696,13517.0
2018-10-05 13:30:00,124.81,125.02,124.77,124.87,7961.0,113.8331,114.0246,113.7966,113.8878,7961.0
2018-10-05 13:40:00,124.87,125.29,124.87,125.29,7664.0,113.8878,114.2709,113.8878,114.2709,7664.0
2018-10-05 13:50:00,125.34,125.54,125.28,125.54,5803.0,114.3165,114.4989,114.2617,114.4989,5803.0
2018-10-05 14:00:00,125.46,125.64,125.37,125.44,5312.0,114.4259,114.5901,114.3438,114.4077,5312.0
2018-10-05 14:10:00,125.41,125.53,125.36,125.43,5996.0,114.3803,114.4897,114.3347,114.3985,5996.0
2018-10-05 14:20:00,125.45,125.66,125.45,125.66,6203.0,114.4168,114.6083,114.4168,114.6083,6203.0
2018-10-05 14:30:00,125.63,125.76,125.5,125.53,6345.0,114.581,114.6995,114.4624,114.4897,6345.0
2018-10-05 14:40:00,125.54,125.65,125.45,125.48,11101.0,114.4989,114.5992,114.4168,114.4441,11101.0
2018-10-05 14:50:00,125.53,125.85,125.53,125.85,8146.0,114.4897,114.7816,114.4897,114.7816,8146.0
2018-10-05 15:00:00,125.85,125.98,125.76,125.91,6234.0,114.7816,114.9002,114.6995,114.8363,6234.0
2018-10-05 15:10:00,125.89,125.92,125.74,125.8,8218.0,114.8181,114.8454,114.6813,114.736,8218.0
2018-10-05 15:20:00,125.79,125.99,125.72,125.73,11118.0,114.7269,114.9093,114.663,114.6722,11118.0
2018-10-05 15:30:00,125.74,125.75,125.51,125.58,13453.0,114.6813,114.6904,114.4715,114.5354,13453.0
2018-10-05 15:40:00,125.56,125.94,125.55,125.92,13369.0,114.5171,114.8637,114.508,114.8454,13369.0
2018-10-05 15:50:00,125.92,125.92,125.52,125.59,38023.0,114.8454,114.8454,114.4806,114.5445,38023.0
2018-10-08 09:30:00,125.51,125.54,125.08,125.41,13038.0,114.4715,114.4989,114.0793,114.3803,13038.0
2018-10-08 09:40:00,125.39,125.49,125.32,125.33,2159.0,114.3621,114.4533,114.2982,114.3073,2159.0
2018-10-08 09:50:00,125.21,125.3,125.07,125.21,3077.0,114.1979,114.28,114.0702,114.1979,3077.0
2018-10-08 10:00:00,125.21,125.21,124.69,124.79,2834.0,114.1979,114.1979,113.7236,113.8148,2834.0
2018-10-08 10:10:00,124.82,124.91,124.82,124.84,1799.0,113.8422,113.9243,113.8422,113.8604,1799.0
2018-10-08 10:20:00,124.77,124.89,124.63,124.89,2525.0,113.7966,113.906,113.6689,113.906,2525.0
2018-10-08 10:30:00,124.85,124.85,124.58,124.68,8100.0,113.8696,113.8696,113.6233,113.7145,8100.0
2018-10-08 10:40:00,124.66,124.73,124.45,124.55,12254.0,113.6963,113.7601,113.5047,113.5959,12254.0
2018-10-08 10:50:00,124.55,124.6,124.53,124.59,4025.0,113.5959,113.6415,113.5777,113.6324,4025.0
2018-10-08 11:00:00,124.53,124.53,124.03,124.07,2977.0,113.5777,113.5777,113.1217,113.1582,2977.0
2018-10-08 11:10:00,124.07,124.11,123.9,123.91,3406.0,113.1582,113.1946,113.0031,113.0122,3406.0
2018-10-08 11:20:00,123.9,123.9,123.54,123.6,3593.0,113.0031,113.0031,112.6748,112.7295,3593.0
2018-10-08 11:30:00,123.55,123.59,123.26,123.39,14850.0,112.6839,112.7204,112.4194,112.538,14850.0
2018-10-08 11:40:00,123.34,123.52,123.21,123.44,12200.0,112.4924,112.6565,112.3738,112.5836,12200.0
2018-10-08 11:50:00,123.46,123.61,123.27,123.55,7910.0,112.6018,112.7386,112.4285,112.6839,7910.0
2018-10-08 12:00:00,123.5,123.61,123.32,123.34,10055.0,112.6383,112.7386,112.4741,112.4924,10055.0
2018-10-08 12:10:00,123.3,123.37,122.82,122.89,10758.0,112.4559,112.5197,112.0181,112.0819,10758.0
2018-10-08 12:20:00,122.85,123.18,122.81,123.16,8237.0,112.0455,112.3464,112.009,112.3282,8237.0
2018-10-08 12:30:00,123.06,123.09,122.82,122.9,7898.0,112.237,112.2643,112.0181,112.0911,7898.0
2018-10-08 12:40:00,122.94,123.19,122.94,123.05,3442.0,112.1275,112.3555,112.1275,112.2279,3442.0
2018-10-08 12:50:00,123.03,123.13,122.87,122.87,6609.0,112.2096,112.3008,112.0637,112.0637,6609.0
2018-10-08 13:00:00,122.86,123.12,122.86,123.06,6022.0,112.0546,112.2917,112.0546,112.237,6022.0
2018-10-08 13:10:00,123.07,123.07,122.74,122.87,5657.0,112.2461,112.2461,111.9451,112.0637,5657.0
2018-10-08 13:20:00,122.83,122.9,122.75,122.76,11353.0,112.0272,112.0911,111.9542,111.9634,11353.0
2018-10-08 13:30:00,122.77,122.93,122.74,122.89,10100.0,111.9725,112.1184,111.9451,112.0819,10100.0
2018-10-08 13:40:00,122.81,123.09,122.81,122.94,9824.0,112.009,112.2643,112.009,112.1275,9824.0
2018-10-08 13:50:00,122.94,122.99,122.82,122.91,5033.0,112.1275,112.1731,112.0181,112.1002,5033.0
2018-10-08 14:00:00,122.85,123.11,122.84,123.11,7924.0,112.0455,112.2826,112.0363,112.2826,7924.0
2018-10-08 14:10:00,123.1,123.12,122.96,122.98,6138.0,112.2735,112.2917,112.1458,112.164,6138.0
2018-10-08 14:20:00,122.98,123.13,122.97,123.01,4995.0,112.164,112.3008,112.1549,112.1914,4995.0
2018-10-08 14:30:00,123.04,123.43,123.04,123.43,6077.0,112.2187,112.5744,112.2187,112.5744,6077.0
2018-10-08 14:40:00,123.39,123.9,123.38,123.75,12848.0,112.538,113.0031,112.5288,112.8663,12848.0
2018-10-08 14:50:00,123.84,123.9,123.66,123.66,7311.0,112.9484,113.0031,112.7842,112.7842,7311.0
2018-10-08 15:00:00,123.66,123.8,123.64,123.7,4792.0,112.7842,112.9119,112.766,112.8207,4792.0
2018-10-08 15:10:00,123.71,123.86,123.66,123.82,7123.0,112.8298,112.9666,112.7842,112.9301,7123.0
2018-10-08 15:20:00,123.82,123.84,123.49,123.5,10161.0,112.9301,112.9484,112.6292,112.6383,10161.0
2018-10-08 15:30:00,123.5,123.62,123.49,123.55,8048.0,112.6383,112.7477,112.6292,112.6839,8048.0
2018-10-08 15:40:00,123.55,123.71,123.54,123.59,16381.0,112.6839,112.8298,112.6748,112.7204,16381.0
2018-10-08 15:50:00,123.59,123.6,123.48,123.5,36620.0,112.7204,112.7295,112.62,112.6383,36620.0
2018-10-09 09:30:00,123.25,124.11,122.91,124.11,12919.0,112.4103,113.1946,112.1002,113.1946,12919.0
2018-10-09 09:40:00,124.24,124.36,123.72,123.97,6648.0,113.3132,113.4226,112.8389,113.0669,6648.0
2018-10-09 09:50:00,123.97,124.29,123.86,124.28,10408.0,113.0669,113.3588,112.9666,113.3497,10408.0
2018-10-09 10:00:00,124.28,124.47,124.12,124.17,9761.0,113.3497,113.523,113.2038,113.2494,9761.0
2018-10-09 10:10:00,124.23,124.5,124.14,124.23,12591.0,113.3041,113.5503,113.222,113.3041,12591.0
2018-10-09 10:20:00,124.32,124.43,124.18,124.35,6098.0,113.3862,113.4865,113.2585,113.4135,6098.0
2018-10-09 10:30:00,124.4,124.4,124.19,124.19,4672.0,113.4591,113.4591,113.2676,113.2676,4672.0
2018-10-09 10:40:00,124.18,124.29,124.11,124.18,7592.0,113.2585,113.3588,113.1946,113.2585,7592.0
2018-10-09 10:50:00,124.22,124.31,123.96,124.31,5175.0,113.295,113.377,113.0578,113.377,5175.0
2018-10-09 11:00:00,124.25,124.32,124.11,124.21,7750.0,113.3223,113.3862,113.1946,113.2858,7750.0
2018-10-09 11:10:00,124.2,124.47,124.13,124.25,4300.0,113.2767,113.523,113.2129,113.3223,4300.0
2018-10-09 11:20:00,124.29,124.48,124.29,124.48,5923.0,113.3588,113.5321,113.3588,113.5321,5923.0
2018-10-09 11:30:00,124.54,124.57,124.42,124.42,10783.0,113.5868,113.6142,113.4774,113.4774,10783.0
2018-10-09 11:40:00,124.47,124.59,124.35,124.46,9042.0,113.523,113.6324,113.4135,113.5139,9042.0
2018-10-09 11:50:00,124.49,124.73,124.46,124.5,8883.0,113.5412,113.7601,113.5139,113.5503,8883.0
2018-10-09 12:00:00,124.49,124.55,124.36,124.42,8297.0,113.5412,113.5959,113.4226,113.4774,8297.0
2018-10-09 12:10:00,124.38,124.39,124.06,124.06,4163.0,113.4409,113.45,113.149,113.149,4163.0
2018-10-09 12:20:00,124.06,124.13,123.95,124.05,5100.0,113.149,113.2129,113.0487,113.1399,5100.0
2018-10-09 12:30:00,123.99,124.22,123.92,124.17,15480.0,113.0852,113.295,113.0213,113.2494,15480.0
2018-10-09 12:40:00,124.09,124.11,123.87,124.0,8438.0,113.1764,113.1946,112.9757,113.0943,8438.0
2018-10-09 12:50:00,123.97,124.0,123.85,123.85,4815.0,113.0669,113.0943,112.9575,112.9575,4815.0
2018-10-09 13:00:00,123.85,123.85,123.6,123.64,5732.0,112.9575,112.9575,112.7295,112.766,5732.0
2018-10-09 13:10:00,123.61,124.01,123.61,123.88,6554.0,112.7386,113.1034,112.7386,112.9849,6554.0
2018-10-09 13:20:00,123.86,124.08,123.84,123.97,5185.0,112.9666,113.1673,112.9484,113.0669,5185.0
2018-10-09 13:30:00,123.96,123.96,123.74,123.9,5949.0,113.0578,113.0578,112.8572,113.0031,5949.0
2018-10-09 13:40:00,123.87,123.87,123.65,123.84,4762.0,112.9757,112.9757,112.7751,112.9484,4762.0
2018-10-09 13:50:00,123.78,123.99,123.76,123.98,3432.0,112.8937,113.0852,112.8754,113.0761,3432.0
2018-10-09 14:00:00,123.96,124.14,123.93,124.14,5794.0,113.0578,113.222,113.0305,113.222,5794.0
2018-10-09 14:10:00,124.17,124.19,124.05,124.06,7011.0,113.2494,113.2676,113.1399,113.149,7011.0
2018-10-09 14:20:00,124.08,124.28,124.08,124.28,8913.0,113.1673,113.3497,113.1673,113.3497,8913.0
2018-10-09 14:30:00,124.29,124.33,124.12,124.23,12496.0,113.3588,113.3953,113.2038,113.3041,12496.0
2018-10-09 14:40:00,124.24,124.26,123.98,124.04,16925.0,113.3132,113.3314,113.0761,113.1308,16925.0
2018-10-09 14:50:00,124.03,124.32,124.02,124.28,6364.0,113.1217,113.3862,113.1126,113.3497,6364.0
2018-10-09 15:00:00,124.28,124.29,124.12,124.22,10013.0,113.3497,113.3588,113.2038,113.295,10013.0
2018-10-09 15:10:00,124.19,124.28,124.14,124.26,16454.0,113.2676,113.3497,113.222,113.3314,16454.0
2018-10-09 15:20:00,124.26,124.33,124.13,124.32,21931.0,113.3314,113.3953,113.2129,113.3862,21931.0
2018-10-09 15:30:00,124.31,124.52,124.28,124.41,48494.0,113.377,113.5686,113.3497,113.4683,48494.0
2018-10-09 15:40:00,124.42,124.64,124.39,124.59,58118.0,113.4774,113.678,113.45,113.6324,58118.0
2018-10-09 15:50:00,124.57,124.59,124.36,124.45,71203.0,113.6142,113.6324,113.4226,113.5047,71203.0
2018-10-10 09:30:00,124.14,124.21,123.54,123.68,12511.0,113.222,113.2858,112.6748,112.8025,12511.0
2018-10-10 09:40:00,123.75,124.11,123.64,123.76,12350.0,112.8663,113.1946,112.766,112.8754,12350.0
2018-10-10 09:50:00,123.71,123.81,123.24,123.35,24370.0,112.8298,112.921,112.4012,112.5015,24370.0
2018-10-10 10:00:00,123.36,123.56,122.92,123.32,34216.0,112.5106,112.693,112.1093,112.4741,34216.0
2018-10-10 10:10:00,123.34,123.54,123.25,123.45,10632.0,112.4924,112.6748,112.4103,112.5927,10632.0
2018-10-10 10:20:00,123.57,123.78,123.45,123.55,11408.0,112.7021,112.8937,112.5927,112.6839,11408.0
2018-10-10 10:30:00,123.45,123.63,123.38,123.44,9343.0,112.5927,112.7569,112.5288,112.5836,9343.0
2018-10-10 10:40:00,123.44,123.45,123.2,123.2,8176.0,112.5836,112.5927,112.3647,112.3647,8176.0
2018-10-10 10:50:00,123.23,123.59,123.23,123.34,11899.0,112.392,112.7204,112.392,112.4924,11899.0
2018-10-10 11:00:00,123.32,123.37,122.87,122.87,13444.0,112.4741,112.5197,112.0637,112.0637,13444.0
2018-10-10 11:10:00,122.85,123.05,122.64,122.73,10222.0,112.0455,112.2279,111.8539,111.936,10222.0
2018-10-10 11:20:00,122.56,122.86,122.38,122.86,12469.0,111.781,112.0546,111.6168,112.0546,12469.0
2018-10-10 11:30:00,122.87,122.87,122.34,122.34,5454.0,112.0637,112.0637,111.5803,111.5803,5454.0
2018-10-10 11:40:00,122.38,122.52,122.3,122.42,5022.0,111.6168,111.7445,111.5438,111.6533,5022.0
2018-10-10 11:50:00,122.37,122.48,121.99,122.39,15662.0,111.6077,111.708,111.2611,111.6259,15662.0
2018-10-10 12:00:00,122.38,122.4,121.92,122.17,6932.0,111.6168,111.635,111.1972,111.4253,6932.0
2018-10-10 12:10:00,122.12,122.66,122.12,122.66,3839.0,111.3797,111.8722,111.3797,111.8722,3839.0
2018-10-10 12:20:00,122.65,122.7,122.54,122.55,3571.0,111.863,111.9086,111.7627,111.7718,3571.0
2018-10-10 12:30:00,122.54,122.54,122.22,122.27,6613.0,111.7627,111.7627,111.4709,111.5165,6613.0
2018-10-10 12:40:00,122.27,122.45,122.25,122.32,9380.0,111.5165,111.6806,111.4982,111.5621,9380.0
2018-10-10 12:50:00,122.35,122.45,122.28,122.33,6991.0,111.5894,111.6806,111.5256,111.5712,6991.0
2018-10-10 13:00:00,122.29,122.31,121.99,122.1,5138.0,111.5347,111.5529,111.2611,111.3614,5138.0
2018-10-10 13:10:00,122.1,122.44,122.1,122.41,9639.0,111.3614,111.6715,111.3614,111.6441,9639.0
2018-10-10 13:20:00,122.4,122.7,122.36,122.7,19533.0,111.635,111.9086,111.5985,111.9086,19533.0
2018-10-10 13:30:00,122.71,122.98,122.71,122.87,11894.0,111.9178,112.164,111.9178,112.0637,11894.0
2018-10-10 13:40:00,122.88,122.9,122.73,122.86,10306.0,112.0728,112.0911,111.936,112.0546,10306.0
2018-10-10 13:50:00,122.86,122.88,122.69,122.77,8761.0,112.0546,112.0728,111.8995,111.9725,8761.0
2018-10-10 14:00:00,122.75,122.78,122.1,122.1,9365.0,111.9542,111.9816,111.3614,111.3614,9365.0
2018-10-10 14:10:00,122.12,122.27,122.04,122.15,10562.0,111.3797,111.5165,111.3067,111.407,10562.0
2018-10-10 14:20:00,122.08,122.1,121.96,122.01,4735.0,111.3432,111.3614,111.2337,111.2793,4735.0
2018-10-10 14:30:00,121.98,122.07,121.83,121.9,6463.0,111.252,111.3341,111.1152,111.179,6463.0
2018-10-10 14:40:00,121.85,121.88,121.69,121.81,11502.0,111.1334,111.1608,110.9875,111.0969,11502.0
2018-10-10 14:50:00,121.79,122.07,121.76,122.01,9999.0,111.0787,111.3341,111.0513,111.2793,9999.0
2018-10-10 15:00:00,121.96,121.96,121.7,121.78,15260.0,111.2337,111.2337,110.9966,111.0696,15260.0
2018-10-10 15:10:00,121.75,121.75,121.47,121.55,15500.0,111.0422,111.0422,110.7868,110.8598,15500.0
2018-10-10 15:20:00,121.63,121.75,121.58,121.71,8802.0,110.9327,111.0422,110.8871,111.0057,8802.0
2018-10-10 15:30:00,121.73,121.75,121.47,121.5,30862.0,111.024,111.0422,110.7868,110.8142,30862.0
2018-10-10 15:40:00,121.49,121.6,121.17,121.56,87627.0,110.8051,110.9054,110.5132,110.8689,87627.0
2018-10-10 15:50:00,121.55,121.58,120.58,120.68,129130.0,110.8598,110.8871,109.9751,110.0663,129130.0
2018-10-11 09:30:00,120.32,120.56,119.97,120.37,26469.0,109.738,109.9569,109.4187,109.7836,26469.0
2018-10-11 09:40:00,120.41,120.41,119.85,120.19,22740.0,109.82,109.82,109.3093,109.6194,22740.0
2018-10-11 09:50:00,120.18,121.06,120.05,121.04,29996.0,109.6103,110.4129,109.4917,110.3946,29996.0
2018-10-11 10:00:00,121.04,121.15,120.35,120.56,20996.0,110.3946,110.495,109.7653,109.9569,20996.0
2018-10-11 10:10:00,120.49,120.49,119.74,119.9,10296.0,109.893,109.893,109.209,109.3549,10296.0
2018-10-11 10:20:00,119.86,120.23,119.77,120.11,14423.0,109.3184,109.6559,109.2363,109.5464,14423.0
2018-10-11 10:30:00,120.06,120.65,120.06,120.63,12701.0,109.5008,110.0389,109.5008,110.0207,12701.0
2018-10-11 10:40:00,120.64,120.74,120.47,120.63,8532.0,110.0298,110.121,109.8748,110.0207,8532.0
2018-10-11 10:50:00,120.5,120.72,120.03,120.03,8200.0,109.9021,110.1028,109.4735,109.4735,8200.0
2018-10-11 11:00:00,120.11,120.17,119.75,119.99,10261.0,109.5464,109.6012,109.2181,109.437,10261.0
2018-10-11 11:10:00,119.91,119.91,119.55,119.63,10218.0,109.364,109.364,109.0357,109.1086,10218.0
2018-10-11 11:20:00,119.71,119.92,119.61,119.67,10362.0,109.1816,109.3731,109.0904,109.1451,10362.0
2018-10-11 11:30:00,119.77,119.82,119.34,119.48,6718.0,109.2363,109.2819,108.8442,108.9718,6718.0
2018-10-11 11:40:00,119.54,120.0,119.49,120.0,5906.0,109.0266,109.4461,108.981,109.4461,5906.0
2018-10-11 11:50:00,120.0,120.27,119.82,119.82,11602.0,109.4461,109.6924,109.2819,109.2819,11602.0
2018-10-11 12:00:00,119.81,120.13,119.81,119.85,10915.0,109.2728,109.5647,109.2728,109.3093,10915.0
2018-10-11 12:10:00,119.89,120.24,119.8,120.16,6092.0,109.3458,109.665,109.2637,109.592,6092.0
2018-10-11 12:20:00,120.17,120.72,120.17,120.49,7366.0,109.6012,110.1028,109.6012,109.893,7366.0
2018-10-11 12:30:00,120.43,120.69,120.26,120.32,13682.0,109.8383,110.0754,109.6832,109.738,13682.0
2018-10-11 12:40:00,120.24,120.4,119.98,120.03,7710.0,109.665,109.8109,109.4279,109.4735,7710.0
2018-10-11 12:50:00,120.0,120.21,120.0,120.2,6759.0,109.4461,109.6376,109.4461,109.6285,6759.0
2018-10-11 13:00:00,120.17,120.22,119.88,120.07,5202.0,109.6012,109.6468,109.3367,109.51,5202.0
2018-10-11 13:10:00,120.01,120.43,119.86,120.35,9780.0,109.4552,109.8383,109.3184,109.7653,9780.0
2018-10-11 13:20:00,120.44,120.48,120.08,120.15,8358.0,109.8474,109.8839,109.5191,109.5829,8358.0
2018-10-11 13:30:00,120.22,120.32,120.09,120.09,3424.0,109.6468,109.738,109.5282,109.5282,3424.0
2018-10-11 13:40:00,120.18,120.19,119.85,119.87,9300.0,109.6103,109.6194,109.3093,109.3275,9300.0
2018-10-11 13:50:00,119.84,120.07,119.63,120.0,10180.0,109.3002,109.51,109.1086,109.4461,10180.0
2018-10-11 14:00:00,119.91,120.03,119.72,119.76,19625.0,109.364,109.4735,109.1907,109.2272,19625.0
2018-10-11 14:10:00,119.78,119.79,119.3,119.4,6381.0,109.2455,109.2546,108.8077,108.8989,6381.0
2018-10-11 14:20:00,119.35,119.59,119.19,119.4,9421.0,108.8533,109.0722,108.7073,108.8989,9421.0
2018-10-11 14:30:00,119.44,119.47,118.67,118.82,16979.0,108.9354,108.9627,108.2331,108.3699,16979.0
2018-10-11 14:40:00,118.78,118.81,117.79,118.52,21707.0,108.3334,108.3608,107.4305,108.0963,21707.0
2018-10-11 14:50:00,118.37,118.79,118.16,118.27,15818.0,107.9595,108.3425,107.7679,107.8683,15818.0
2018-10-11 15:00:00,118.19,118.76,118.15,118.6,17523.0,107.7953,108.3152,107.7588,108.1692,17523.0
2018-10-11 15:10:00,118.56,119.71,118.29,119.71,21643.0,108.1328,109.1816,107.8865,109.1816,21643.0
2018-10-11 15:20:00,119.72,119.72,119.18,119.18,21322.0,109.1907,109.1907,108.6982,108.6982,21322.0
2018-10-11 15:30:00,119.12,119.29,118.56,118.83,49450.0,108.6435,108.7986,108.1328,108.379,49450.0
2018-10-11 15:40:00,118.8,118.82,117.84,117.88,50886.0,108.3516,108.3699,107.4761,107.5126,50886.0
2018-10-11 15:50:00,117.83,118.25,117.79,117.95,94195.0,107.467,107.85,107.4305,107.5764,94195.0
2018-10-12 09:30:00,119.59,120.68,119.59,120.13,19705.0,109.0722,110.0663,109.0722,109.5647,19705.0
2018-10-12 09:40:00,119.88,120.3,119.65,120.3,8029.0,109.3367,109.7197,109.1269,109.7197,8029.0
2018-10-12 09:50:00,120.23,120.57,120.04,120.23,19923.0,109.6559,109.966,109.4826,109.6559,19923.0
2018-10-12 10:00:00,120.24,120.83,120.24,120.63,26366.0,109.665,110.2031,109.665,110.0207,26366.0
2018-10-12 10:10:00,120.67,120.77,120.24,120.44,20022.0,110.0572,110.1484,109.665,109.8474,20022.0
2018-10-12 10:20:00,120.41,120.5,119.78,119.84,22569.0,109.82,109.9021,109.2455,109.3002,22569.0
2018-10-12 10:30:00,119.9,120.12,119.72,120.03,6931.0,109.3549,109.5556,109.1907,109.4735,6931.0
2018-10-12 10:40:00,120.03,120.03,119.62,119.62,9891.0,109.4735,109.4735,109.0995,109.0995,9891.0
2018-10-12 10:50:00,119.65,120.0,119.64,119.72,12605.0,109.1269,109.4461,109.1178,109.1907,12605.0
2018-10-12 11:00:00,119.69,119.76,119.41,119.65,10629.0,109.1634,109.2272,108.908,109.1269,10629.0
2018-10-12 11:10:00,119.68,119.77,119.54,119.62,12928.0,109.1543,109.2363,109.0266,109.0995,12928.0
2018-10-12 11:20:00,119.68,119.82,119.43,119.51,7678.0,109.1543,109.2819,108.9262,108.9992,7678.0
2018-10-12 11:30:00,119.54,119.81,119.44,119.52,10665.0,109.0266,109.2728,108.9354,109.0083,10665.0
2018-10-12 11:40:00,119.51,119.55,119.14,119.38,7215.0,108.9992,109.0357,108.6617,108.8806,7215.0
2018-10-12 11:50:00,119.43,119.94,119.43,119.81,11497.0,108.9262,109.3914,108.9262,109.2728,11497.0
2018-10-12 12:00:00,119.77,119.77,119.44,119.62,10112.0,109.2363,109.2363,108.9354,109.0995,10112.0
2018-10-12 12:10:00,119.64,119.79,119.42,119.43,8216.0,109.1178,109.2546,108.9171,108.9262,8216.0
2018-10-12 12:20:00,119.4,119.65,119.26,119.39,7658.0,108.8989,109.1269,108.7712,108.8898,7658.0
2018-10-12 12:30:00,119.37,119.59,119.21,119.21,5912.0,108.8715,109.0722,108.7256,108.7256,5912.0
2018-10-12 12:40:00,119.16,119.22,118.71,118.73,6342.0,108.68,108.7347,108.2696,108.2878,6342.0
2018-10-12 12:50:00,118.8,119.42,118.73,119.33,6405.0,108.3516,108.9171,108.2878,108.835,6405.0
2018-10-12 13:00:00,119.28,119.72,119.02,119.65,8687.0,108.7894,109.1907,108.5523,109.1269,8687.0
2018-10-12 13:10:00,119.69,119.69,119.37,119.45,8825.0,109.1634,109.1634,108.8715,108.9445,8825.0
2018-10-12 13:20:00,119.5,119.72,119.39,119.39,9776.0,108.9901,109.1907,108.8898,108.8898,9776.0
2018-10-12 13:30:00,119.36,119.36,119.07,119.29,9519.0,108.8624,108.8624,108.5979,108.7986,9519.0
2018-10-12 13:40:00,119.27,119.6,119.16,119.6,5278.0,108.7803,109.0813,108.68,109.0813,5278.0
2018-10-12 13:50:00,119.54,119.65,119.31,119.41,7150.0,109.0266,109.1269,108.8168,108.908,7150.0
2018-10-12 14:00:00,119.47,119.48,119.17,119.25,6439.0,108.9627,108.9718,108.6891,108.7621,6439.0
2018-10-12 14:10:00,119.15,119.37,118.96,119.37,6203.0,108.6709,108.8715,108.4976,108.8715,6203.0
2018-10-12 14:20:00,119.39,119.57,119.19,119.57,7278.0,108.8898,109.0539,108.7073,109.0539,7278.0
2018-10-12 14:30:00,119.57,119.58,119.22,119.36,7589.0,109.0539,109.063,108.7347,108.8624,7589.0
2018-10-12 14:40:00,119.33,119.34,119.18,119.21,4397.0,108.835,108.8442,108.6982,108.7256,4397.0
2018-10-12 14:50:00,119.27,119.84,119.26,119.72,7265.0,108.7803,109.3002,108.7712,109.1907,7265.0
2018-10-12 15:00:00,119.81,120.04,119.58,119.99,8188.0,109.2728,109.4826,109.063,109.437,8188.0
2018-10-12 15:10:00,120.04,120.2,119.9,119.9,8822.0,109.4826,109.6285,109.3549,109.3549,8822.0
2018-10-12 15:20:00,119.87,120.35,119.87,120.32,10180.0,109.3275,109.7653,109.3275,109.738,10180.0
2018-10-12 15:30:00,120.29,120.41,120.07,120.1,13563.0,109.7106,109.82,109.51,109.5373,13563.0
2018-10-12 15:40:00,120.09,120.42,120.09,120.35,20411.0,109.5282,109.8292,109.5282,109.7653,20411.0
2018-10-12 15:50:00,120.35,120.57,120.18,120.25,77616.0,109.7653,109.966,109.6103,109.6741,77616.0
2018-10-15 09:30:00,119.98,120.25,119.16,119.21,16063.0,109.4279,109.6741,108.68,108.7256,16063.0
2018-10-15 09:40:00,119.29,119.75,119.18,119.58,4203.0,108.7986,109.2181,108.6982,109.063,4203.0
2018-10-15 09:50:00,119.6,119.75,119.28,119.61,12350.0,109.0813,109.2181,108.7894,109.0904,12350.0
2018-10-15 10:00:00,119.59,119.63,119.34,119.49,7547.0,109.0722,109.1086,108.8442,108.981,7547.0
2018-10-15 10:10:00,119.59,119.81,119.24,119.29,7021.0,109.0722,109.2728,108.7529,108.7986,7021.0
2018-10-15 10:20:00,119.31,119.45,119.28,119.42,3700.0,108.8168,108.9445,108.7894,108.9171,3700.0
2018-10-15 10:30:00,119.37,119.48,119.26,119.43,16277.0,108.8715,108.9718,108.7712,108.9262,16277.0
2018-10-15 10:40:00,119.47,119.47,118.95,118.96,8632.0,108.9627,108.9627,108.4885,108.4976,8632.0
2018-10-15 10:50:00,118.96,119.13,118.64,119.12,38369.0,108.4976,108.6526,108.2057,108.6435,38369.0
2018-10-15 11:00:00,119.18,119.94,119.18,119.88,14991.0,108.6982,109.3914,108.6982,109.3367,14991.0
2018-10-15 11:10:00,119.94,120.29,119.86,120.08,9503.0,109.3914,109.7106,109.3184,109.5191,9503.0
2018-10-15 11:20:00,120.08,120.39,119.93,120.26,5700.0,109.5191,109.8018,109.3823,109.6832,5700.0
2018-10-15 11:30:00,120.3,120.46,120.12,120.25,4700.0,109.7197,109.8657,109.5556,109.6741,4700.0
2018-10-15 11:40:00,120.14,120.15,119.96,120.01,3200.0,109.5738,109.5829,109.4096,109.4552,3200.0
2018-10-15 11:50:00,120.01,120.05,119.67,119.78,6913.0,109.4552,109.4917,109.1451,109.2455,6913.0
2018-10-15 12:00:00,119.66,119.86,119.61,119.73,3755.0,109.136,109.3184,109.0904,109.1999,3755.0
2018-10-15 12:10:00,119.69,119.95,119.44,119.95,10920.0,109.1634,109.4005,108.9354,109.4005,10920.0
2018-10-15 12:20:00,119.9,120.28,119.89,120.13,5680.0,109.3549,109.7015,109.3458,109.5647,5680.0
2018-10-15 12:30:00,120.06,120.36,120.0,120.26,3657.0,109.5008,109.7744,109.4461,109.6832,3657.0
2018-10-15 12:40:00,120.28,120.42,120.23,120.3,4908.0,109.7015,109.8292,109.6559,109.7197,4908.0
2018-10-15 12:50:00,120.34,120.47,120.26,120.41,7177.0,109.7562,109.8748,109.6832,109.82,7177.0
2018-10-15 13:00:00,120.41,120.65,120.39,120.6,6091.0,109.82,110.0389,109.8018,109.9933,6091.0
2018-10-15 13:10:00,120.57,120.61,120.42,120.48,5900.0,109.966,110.0025,109.8292,109.8839,5900.0
2018-10-15 13:20:00,120.44,120.44,120.28,120.39,3836.0,109.8474,109.8474,109.7015,109.8018,3836.0
2018-10-15 13:30:00,120.33,120.69,120.31,120.66,3408.0,109.7471,110.0754,109.7288,110.0481,3408.0
2018-10-15 13:40:00,120.63,120.81,120.63,120.69,5733.0,110.0207,110.1849,110.0207,110.0754,5733.0
2018-10-15 13:50:00,120.79,120.79,120.48,120.51,3638.0,110.1666,110.1666,109.8839,109.9113,3638.0
2018-10-15 14:00:00,120.49,120.52,120.29,120.39,4127.0,109.893,109.9204,109.7106,109.8018,4127.0
2018-10-15 14:10:00,120.42,120.42,120.21,120.24,9336.0,109.8292,109.8292,109.6376,109.665,9336.0
2018-10-15 14:20:00,120.27,120.32,120.07,120.08,4197.0,109.6924,109.738,109.51,109.5191,4197.0
2018-10-15 14:30:00,120.03,120.35,120.03,120.3,2998.0,109.4735,109.7653,109.4735,109.7197,2998.0
2018-10-15 14:40:00,120.35,120.69,120.35,120.69,4946.0,109.7653,110.0754,109.7653,110.0754,4946.0
2018-10-15 14:50:00,120.69,120.84,120.69,120.72,2600.0,110.0754,110.2122,110.0754,110.1028,2600.0
2018-10-15 15:00:00,120.73,120.94,120.64,120.74,4252.0,110.1119,110.3034,110.0298,110.121,4252.0
2018-10-15 15:10:00,120.55,120.55,120.01,120.05,21832.0,109.9477,109.9477,109.4552,109.4917,21832.0
2018-10-15 15:20:00,120.06,120.53,120.0,120.33,9782.0,109.5008,109.9295,109.4461,109.7471,9782.0
2018-10-15 15:30:00,120.27,120.32,120.09,120.28,15444.0,109.6924,109.738,109.5282,109.7015,15444.0
2018-10-15 15:40:00,120.29,120.45,120.08,120.3,47056.0,109.7106,109.8565,109.5191,109.7197,47056.0
2018-10-15 15:50:00,120.29,120.33,120.02,120.03,89939.0,109.7106,109.7471,109.4643,109.4735,89939.0
2018-10-16 09:30:00,120.61,120.93,120.22,120.86,16122.0,110.0025,110.2943,109.6468,110.2305,16122.0
2018-10-16 09:40:00,120.98,121.3,120.84,121.29,10395.0,110.3399,110.6318,110.2122,110.6227,10395.0
2018-10-16 09:50:00,121.29,121.62,121.05,121.62,11770.0,110.6227,110.9236,110.4038,110.9236,11770.0
2018-10-16 10:00:00,121.61,121.84,121.51,121.72,27618.0,110.9145,111.1243,110.8233,111.0148,27618.0
2018-10-16 10:10:00,121.72,121.72,121.48,121.54,6042.0,111.0148,111.0148,110.7959,110.8507,6042.0
2018-10-16 10:20:00,121.58,121.62,121.27,121.27,5304.0,110.8871,110.9236,110.6044,110.6044,5304.0
2018-10-16 10:30:00,121.17,121.56,121.17,121.56,10704.0,110.5132,110.8689,110.5132,110.8689,10704.0
2018-10-16 10:40:00,121.63,122.13,121.63,122.06,12243.0,110.9327,111.3888,110.9327,111.3249,12243.0
2018-10-16 10:50:00,122.13,122.35,122.09,122.19,8732.0,111.3888,111.5894,111.3523,111.4435,8732.0
2018-10-16 11:00:00,122.26,122.4,122.19,122.4,10210.0,111.5073,111.635,111.4435,111.635,10210.0
2018-10-16 11:10:00,122.47,122.55,122.24,122.26,8309.0,111.6989,111.7718,111.4891,111.5073,8309.0
2018-10-16 11:20:00,122.29,122.79,122.29,122.62,12576.0,111.5347,111.9907,111.5347,111.8357,12576.0
2018-10-16 11:30:00,122.64,122.92,122.59,122.7,6890.0,111.8539,112.1093,111.8083,111.9086,6890.0
2018-10-16 11:40:00,122.71,122.81,122.69,122.8,6138.0,111.9178,112.009,111.8995,111.9998,6138.0
2018-10-16 11:50:00,122.8,123.0,122.66,123.0,7150.0,111.9998,112.1823,111.8722,112.1823,7150.0
2018-10-16 12:00:00,123.0,123.17,122.88,122.99,18884.0,112.1823,112.3373,112.0728,112.1731,18884.0
2018-10-16 12:10:00,122.95,123.04,122.88,122.94,6581.0,112.1367,112.2187,112.0728,112.1275,6581.0
2018-10-16 12:20:00,122.91,123.05,122.88,123.04,6223.0,112.1002,112.2279,112.0728,112.2187,6223.0
2018-10-16 12:30:00,123.04,123.1,122.92,122.92,5976.0,112.2187,112.2735,112.1093,112.1093,5976.0
2018-10-16 12:40:00,122.95,123.03,122.91,123.03,4812.0,112.1367,112.2096,112.1002,112.2096,4812.0
2018-10-16 12:50:00,123.09,123.17,123.02,123.17,5100.0,112.2643,112.3373,112.2005,112.3373,5100.0
2018-10-16 13:00:00,123.15,123.32,123.15,123.32,9484.0,112.3191,112.4741,112.3191,112.4741,9484.0
2018-10-16 13:10:00,123.34,123.49,123.33,123.43,6038.0,112.4924,112.6292,112.4832,112.5744,6038.0
2018-10-16 13:20:00,123.39,123.42,123.31,123.38,3618.0,112.538,112.5653,112.465,112.5288,3618.0
2018-10-16 13:30:00,123.38,123.39,123.33,123.37,2560.0,112.5288,112.538,112.4832,112.5197,2560.0
2018-10-16 13:40:00,123.37,123.57,123.33,123.52,6941.0,112.5197,112.7021,112.4832,112.6565,6941.0
2018-10-16 13:50:00,123.45,123.46,123.12,123.27,8179.0,112.5927,112.6018,112.2917,112.4285,8179.0
2018-10-16 14:00:00,123.34,123.5,123.26,123.5,6688.0,112.4924,112.6383,112.4194,112.6383,6688.0
2018-10-16 14:10:00,123.48,123.51,123.28,123.34,9366.0,112.62,112.6474,112.4376,112.4924,9366.0
2018-10-16 14:20:00,123.34,123.48,123.23,123.41,12837.0,112.4924,112.62,112.392,112.5562,12837.0
2018-10-16 14:30:00,123.4,123.56,123.3,123.34,4955.0,112.5471,112.693,112.4559,112.4924,4955.0
2018-10-16 14:40:00,123.34,123.47,123.17,123.47,4766.0,112.4924,112.6109,112.3373,112.6109,4766.0
2018-10-16 14:50:00,123.48,123.48,123.19,123.25,18885.0,112.62,112.62,112.3555,112.4103,18885.0
2018-10-16 15:00:00,123.29,123.43,123.23,123.43,10705.0,112.4468,112.5744,112.392,112.5744,10705.0
2018-10-16 15:10:00,123.4,123.72,123.4,123.72,14473.0,112.5471,112.8389,112.5471,112.8389,14473.0
2018-10-16 15:20:00,123.68,123.73,123.56,123.56,20201.0,112.8025,112.8481,112.693,112.693,20201.0
2018-10-16 15:30:00,123.56,123.96,123.44,123.88,44578.0,112.693,113.0578,112.5836,112.9849,44578.0
2018-10-16 15:40:00,123.89,124.09,123.89,123.99,40218.0,112.994,113.1764,112.994,113.0852,40218.0
2018-10-16 15:50:00,124.02,124.03,123.74,123.77,72654.0,113.1126,113.1217,112.8572,112.8845,72654.0
2018-10-17 09:30:00,124.09,124.09,123.01,123.15,21540.0,113.1764,113.1764,112.1914,112.3191,21540.0
2018-10-17 09:40:00,123.0,123.83,123.0,123.83,5330.0,112.1823,112.9393,112.1823,112.9393,5330.0
2018-10-17 09:50:00,123.66,123.71,123.13,123.16,4121.0,112.7842,112.8298,112.3008,112.3282,4121.0
2018-10-17 10:00:00,123.05,123.25,122.93,123.0,6017.0,112.2279,112.4103,112.1184,112.1823,6017.0
2018-10-17 10:10:00,122.99,123.02,122.51,122.51,3557.0,112.1731,112.2005,111.7354,111.7354,3557.0
2018-10-17 10:20:00,122.6,122.65,122.42,122.63,4212.0,111.8174,111.863,111.6533,111.8448,4212.0
2018-10-17 10:30:00,122.66,122.73,122.34,122.42,3320.0,111.8722,111.936,111.5803,111.6533,3320.0
2018-10-17 10:40:00,122.34,122.37,122.01,122.31,4202.0,111.5803,111.6077,111.2793,111.5529,4202.0
2018-10-17 10:50:00,122.23,122.51,122.22,122.45,1500.0,111.48,111.7354,111.4709,111.6806,1500.0
2018-10-17 11:00:00,122.38,122.59,122.1,122.59,3864.0,111.6168,111.8083,111.3614,111.8083,3864.0
2018-10-17 11:10:00,122.54,122.68,122.37,122.54,6920.0,111.7627,111.8904,111.6077,111.7627,6920.0
2018-10-17 11:20:00,122.61,122.73,122.56,122.73,1500.0,111.8266,111.936,111.781,111.936,1500.0
2018-10-17 11:30:00,122.78,122.81,122.45,122.47,4175.0,111.9816,112.009,111.6806,111.6989,4175.0
2018-10-17 11:40:00,122.48,122.95,122.41,122.79,6248.0,111.708,112.1367,111.6441,111.9907,6248.0
2018-10-17 11:50:00,122.79,122.82,122.63,122.75,10269.0,111.9907,112.0181,111.8448,111.9542,10269.0
2018-10-17 12:00:00,122.81,122.89,122.68,122.84,10851.0,112.009,112.0819,111.8904,112.0363,10851.0
2018-10-17 12:10:00,122.91,123.15,122.68,123.08,5156.0,112.1002,112.3191,111.8904,112.2552,5156.0
2018-10-17 12:20:00,123.12,123.18,122.92,122.92,6901.0,112.2917,112.3464,112.1093,112.1093,6901.0
2018-10-17 12:30:00,122.91,122.97,122.83,122.97,2894.0,112.1002,112.1549,112.0272,112.1549,2894.0
2018-10-17 12:40:00,123.03,123.07,122.85,122.92,4720.0,112.2096,112.2461,112.0455,112.1093,4720.0
2018-10-17 12:50:00,122.91,123.13,122.91,123.08,4342.0,112.1002,112.3008,112.1002,112.2552,4342.0
2018-10-17 13:00:00,123.09,123.34,123.04,123.31,2914.0,112.2643,112.4924,112.2187,112.465,2914.0
2018-10-17 13:10:00,123.29,123.52,123.29,123.39,4975.0,112.4468,112.6565,112.4468,112.538,4975.0
2018-10-17 13:20:00,123.42,123.42,123.27,123.33,2450.0,112.5653,112.5653,112.4285,112.4832,2450.0
2018-10-17 13:30:00,123.36,123.58,123.32,123.52,4343.0,112.5106,112.7112,112.4741,112.6565,4343.0
2018-10-17 13:40:00,123.5,123.5,123.36,123.4,2762.0,112.6383,112.6383,112.5106,112.5471,2762.0
2018-10-17 13:50:00,123.46,123.71,123.46,123.61,25040.0,112.6018,112.8298,112.6018,112.7386,25040.0
2018-10-17 14:00:00,123.57,123.81,123.45,123.77,21375.0,112.7021,112.921,112.5927,112.8845,21375.0
2018-10-17 14:10:00,123.75,123.79,123.59,123.75,11624.0,112.8663,112.9028,112.7204,112.8663,11624.0
2018-10-17 14:20:00,123.74,123.9,123.5,123.72,29835.0,112.8572,113.0031,112.6383,112.8389,29835.0
2018-10-17 14:30:00,123.65,123.82,123.62,123.78,17190.0,112.7751,112.9301,112.7477,112.8937,17190.0
2018-10-17 14:40:00,123.75,123.9,123.75,123.84,6426.0,112.8663,113.0031,112.8663,112.9484,6426.0
2018-10-17 14:50:00,123.83,124.11,123.81,124.05,5300.0,112.9393,113.1946,112.921,113.1399,5300.0
2018-10-17 15:00:00,124.05,124.06,123.75,123.91,6074.0,113.1399,113.149,112.8663,113.0122,6074.0
2018-10-17 15:10:00,123.91,123.91,123.57,123.62,13640.0,113.0122,113.0122,112.7021,112.7477,13640.0
2018-10-17 15:20:00,123.61,123.71,123.56,123.63,8787.0,112.7386,112.8298,112.693,112.7569,8787.0
2018-10-17 15:30:00,123.62,123.76,123.45,123.54,15221.0,112.7477,112.8754,112.5927,112.6748,15221.0
2018-10-17 15:40:00,123.53,123.53,123.23,123.38,21662.0,112.6656,112.6656,112.392,112.5288,21662.0
2018-10-17 15:50:00,123.35,123.69,123.35,123.54,55097.0,112.5015,112.8116,112.5015,112.6748,55097.0
2018-10-18 09:30:00,123.45,123.82,122.85,123.76,15410.0,112.5927,112.9301,112.0455,112.8754,15410.0
2018-10-18 09:40:00,123.73,123.99,123.7,123.94,14649.0,112.8481,113.0852,112.8207,113.0396,14649.0
2018-10-18 09:50:00,123.87,123.87,123.3,123.62,18840.0,112.9757,112.9757,112.4559,112.7477,18840.0
2018-10-18 10:00:00,123.6,123.9,123.3,123.62,19341.0,112.7295,113.0031,112.4559,112.7477,19341.0
2018-10-18 10:10:00,123.59,124.42,123.59,124.42,9977.0,112.7204,113.4774,112.7204,113.4774,9977.0
2018-10-18 10:20:00,124.42,124.54,124.25,124.36,5364.0,113.4774,113.5868,113.3223,113.4226,5364.0
2018-10-18 10:30:00,124.35,124.6,124.35,124.46,6709.0,113.4135,113.6415,113.4135,113.5139,6709.0
2018-10-18 10:40:00,124.53,124.53,124.29,124.38,4872.0,113.5777,113.5777,113.3588,113.4409,4872.0
2018-10-18 10:50:00,124.26,124.85,124.25,124.79,8483.0,113.3314,113.8696,113.3223,113.8148,8483.0
2018-10-18 11:00:00,124.83,124.83,124.28,124.31,6716.0,113.8513,113.8513,113.3497,113.377,6716.0
2018-10-18 11:10:00,124.32,124.47,124.19,124.28,11117.0,113.3862,113.523,113.2676,113.3497,11117.0
2018-10-18 11:20:00,124.21,124.23,123.92,124.03,8873.0,113.2858,113.3041,113.0213,113.1217,8873.0
2018-10-18 11:30:00,123.95,124.11,123.66,123.88,17874.0,113.0487,113.1946,112.7842,112.9849,17874.0
2018-10-18 11:40:00,123.93,124.0,123.54,123.74,39551.0,113.0305,113.0943,112.6748,112.8572,39551.0
2018-10-18 11:50:00,123.77,123.78,123.51,123.72,7206.0,112.8845,112.8937,112.6474,112.8389,7206.0
2018-10-18 12:00:00,123.63,123.82,123.59,123.66,3751.0,112.7569,112.9301,112.7204,112.7842,3751.0
2018-10-18 12:10:00,123.72,123.72,123.39,123.55,4798.0,112.8389,112.8389,112.538,112.6839,4798.0
2018-10-18 12:20:00,123.44,124.05,123.44,124.05,6192.0,112.5836,113.1399,112.5836,113.1399,6192.0
2018-10-18 12:30:00,123.91,124.31,123.91,124.23,7941.0,113.0122,113.377,113.0122,113.3041,7941.0
2018-10-18 12:40:00,124.28,124.35,124.08,124.09,1951.0,113.3497,113.4135,113.1673,113.1764,1951.0
2018-10-18 12:50:00,123.93,124.16,123.93,124.06,4003.0,113.0305,113.2402,113.0305,113.149,4003.0
2018-10-18 13:00:00,123.86,124.04,123.5,123.55,19709.0,112.9666,113.1308,112.6383,112.6839,19709.0
2018-10-18 13:10:00,123.53,123.7,123.29,123.36,14941.0,112.6656,112.8207,112.4468,112.5106,14941.0
2018-10-18 13:20:00,123.41,123.45,123.09,123.37,7008.0,112.5562,112.5927,112.2643,112.5197,7008.0
2018-10-18 13:30:00,123.37,123.37,123.14,123.2,25497.0,112.5197,112.5197,112.3099,112.3647,25497.0
2018-10-18 13:40:00,123.06,123.36,122.94,123.3,16989.0,112.237,112.5106,112.1275,112.4559,16989.0
2018-10-18 13:50:00,123.35,123.5,123.11,123.21,31085.0,112.5015,112.6383,112.2826,112.3738,31085.0
2018-10-18 14:00:00,123.22,123.68,123.21,123.51,6809.0,112.3829,112.8025,112.3738,112.6474,6809.0
2018-10-18 14:10:00,123.52,123.58,123.37,123.56,15298.0,112.6565,112.7112,112.5197,112.693,15298.0
2018-10-18 14:20:00,123.51,123.87,123.5,123.68,8974.0,112.6474,112.9757,112.6383,112.8025,8974.0
2018-10-18 14:30:00,123.61,123.78,123.41,123.55,6885.0,112.7386,112.8937,112.5562,112.6839,6885.0
2018-10-18 14:40:00,123.58,123.83,123.54,123.59,7545.0,112.7112,112.9393,112.6748,112.7204,7545.0
2018-10-18 14:50:00,123.58,123.87,123.58,123.64,8371.0,112.7112,112.9757,112.7112,112.766,8371.0
2018-10-18 15:00:00,123.62,123.66,123.38,123.56,9930.0,112.7477,112.7842,112.5288,112.693,9930.0
2018-10-18 15:10:00,123.53,123.89,123.49,123.67,11729.0,112.6656,112.994,112.6292,112.7933,11729.0
2018-10-18 15:20:00,123.67,124.02,123.64,123.92,12907.0,112.7933,113.1126,112.766,113.0213,12907.0
2018-10-18 15:30:00,123.89,124.0,123.64,124.0,19253.0,112.994,113.0943,112.766,113.0943,19253.0
2018-10-18 15:40:00,124.01,124.11,123.85,123.98,27074.0,113.1034,113.1946,112.9575,113.0761,27074.0
2018-10-18 15:50:00,123.98,124.02,123.81,123.89,87010.0,113.0761,113.1126,112.921,112.994,87010.0
2018-10-19 09:30:00,124.13,124.85,124.13,124.74,54243.0,113.2129,113.8696,113.2129,113.7692,54243.0
2018-10-19 09:40:00,124.85,124.89,124.68,124.69,1234.0,113.8696,113.906,113.7145,113.7236,1234.0
2018-10-19 09:50:00,124.8,124.93,124.39,124.39,7577.0,113.824,113.9425,113.45,113.45,7577.0
2018-10-19 10:00:00,124.22,124.9,124.05,124.83,3511.0,113.295,113.9152,113.1399,113.8513,3511.0
2018-10-19 10:10:00,124.91,124.91,124.58,124.58,2332.0,113.9243,113.9243,113.6233,113.6233,2332.0
2018-10-19 10:20:00,124.62,124.68,124.36,124.44,3100.0,113.6598,113.7145,113.4226,113.4956,3100.0
2018-10-19 10:30:00,124.43,124.72,124.37,124.46,5541.0,113.4865,113.751,113.4318,113.5139,5541.0
2018-10-19 10:40:00,124.42,124.5,124.02,124.02,5340.0,113.4774,113.5503,113.1126,113.1126,5340.0
2018-10-19 10:50:00,124.0,124.03,123.7,123.85,8439.0,113.0943,113.1217,112.8207,112.9575,8439.0
2018-10-19 11:00:00,123.93,124.28,123.79,124.09,27440.0,113.0305,113.3497,112.9028,113.1764,27440.0
2018-10-19 11:10:00,124.08,124.2,123.98,124.06,7378.0,113.1673,113.2767,113.0761,113.149,7378.0
2018-10-19 11:20:00,123.95,123.96,123.8,123.85,3206.0,113.0487,113.0578,112.9119,112.9575,3206.0
2018-10-19 11:30:00,123.85,123.94,123.65,123.71,3400.0,112.9575,113.0396,112.7751,112.8298,3400.0
2018-10-19 11:40:00,123.69,123.88,123.65,123.88,5806.0,112.8116,112.9849,112.7751,112.9849,5806.0
2018-10-19 11:50:00,123.94,123.94,123.52,123.9,4923.0,113.0396,113.0396,112.6565,113.0031,4923.0
2018-10-19 12:00:00,123.88,123.88,123.61,123.65,6091.0,112.9849,112.9849,112.7386,112.7751,6091.0
2018-10-19 12:10:00,123.61,123.69,123.4,123.64,28437.0,112.7386,112.8116,112.5471,112.766,28437.0
2018-10-19 12:20:00,123.61,123.64,123.2,123.5,14486.0,112.7386,112.766,112.3647,112.6383,14486.0
2018-10-19 12:30:00,123.42,123.63,123.3,123.46,13800.0,112.5653,112.7569,112.4559,112.6018,13800.0
2018-10-19 12:40:00,123.38,123.77,123.32,123.69,8507.0,112.5288,112.8845,112.4741,112.8116,8507.0
2018-10-19 12:50:00,123.76,124.0,123.61,123.92,6501.0,112.8754,113.0943,112.7386,113.0213,6501.0
2018-10-19 13:00:00,123.9,123.91,123.46,123.48,8613.0,113.0031,113.0122,112.6018,112.62,8613.0
2018-10-19 13:10:00,123.55,124.03,123.48,123.93,8192.0,112.6839,113.1217,112.62,113.0305,8192.0
2018-10-19 13:20:00,123.88,123.95,123.75,123.87,2896.0,112.9849,113.0487,112.8663,112.9757,2896.0
2018-10-19 13:30:00,123.95,124.02,123.83,123.84,4007.0,113.0487,113.1126,112.9393,112.9484,4007.0
2018-10-19 13:40:00,123.87,123.96,123.64,123.74,6084.0,112.9757,113.0578,112.766,112.8572,6084.0
2018-10-19 13:50:00,123.7,123.72,123.56,123.65,4180.0,112.8207,112.8389,112.693,112.7751,4180.0
2018-10-19 14:00:00,123.63,123.67,123.33,123.5,20436.0,112.7569,112.7933,112.4832,112.6383,20436.0
2018-10-19 14:10:00,123.54,123.6,123.32,123.44,5826.0,112.6748,112.7295,112.4741,112.5836,5826.0
2018-10-19 14:20:00,123.37,123.74,123.33,123.66,5252.0,112.5197,112.8572,112.4832,112.7842,5252.0
2018-10-19 14:30:00,123.61,123.8,123.59,123.67,6979.0,112.7386,112.9119,112.7204,112.7933,6979.0
2018-10-19 14:40:00,123.7,123.85,123.61,123.79,8414.0,112.8207,112.9575,112.7386,112.9028,8414.0
2018-10-19 14:50:00,123.89,123.89,123.57,123.57,5430.0,112.994,112.994,112.7021,112.7021,5430.0
2018-10-19 15:00:00,123.6,123.84,123.54,123.72,55329.0,112.7295,112.9484,112.6748,112.8389,55329.0
2018-10-19 15:10:00,123.7,124.13,123.39,123.54,85283.0,112.8207,113.2129,112.538,112.6748,85283.0
2018-10-19 15:20:00,123.56,123.66,123.31,123.65,6723.0,112.693,112.7842,112.465,112.7751,6723.0
2018-10-19 15:30:00,123.65,123.8,123.51,123.51,13707.0,112.7751,112.9119,112.6474,112.6474,13707.0
2018-10-19 15:40:00,123.5,123.68,123.44,123.54,23774.0,112.6383,112.8025,112.5836,112.6748,23774.0
2018-10-19 15:50:00,123.54,123.65,123.33,123.33,43851.0,112.6748,112.7751,112.4832,112.4832,43851.0
2018-10-22 09:30:00,123.67,123.67,122.96,122.99,20507.0,112.7933,112.7933,112.1458,112.1731,20507.0
2018-10-22 09:40:00,123.07,123.16,122.89,122.97,7081.0,112.2461,112.3282,112.0819,112.1549,7081.0
2018-10-22 09:50:00,122.95,123.02,122.42,122.49,6589.0,112.1367,112.2005,111.6533,111.7171,6589.0
2018-10-22 10:00:00,122.39,122.39,121.82,122.01,11190.0,111.6259,111.6259,111.106,111.2793,11190.0
2018-10-22 10:10:00,122.01,122.4,121.99,122.07,7705.0,111.2793,111.635,111.2611,111.3341,7705.0
2018-10-22 10:20:00,122.04,122.51,122.03,122.38,6797.0,111.3067,111.7354,111.2976,111.6168,6797.0
2018-10-22 10:30:00,122.39,122.82,122.25,122.82,9423.0,111.6259,112.0181,111.4982,112.0181,9423.0
2018-10-22 10:40:00,122.81,123.44,122.81,123.44,4771.0,112.009,112.5836,112.009,112.5836,4771.0
2018-10-22 10:50:00,123.57,123.74,123.55,123.65,8400.0,112.7021,112.8572,112.6839,112.7751,8400.0
2018-10-22 11:00:00,123.6,123.61,123.42,123.55,6800.0,112.7295,112.7386,112.5653,112.6839,6800.0
2018-10-22 11:10:00,123.46,123.69,123.39,123.62,7981.0,112.6018,112.8116,112.538,112.7477,7981.0
2018-10-22 11:20:00,123.58,123.76,123.39,123.46,7651.0,112.7112,112.8754,112.538,112.6018,7651.0
2018-10-22 11:30:00,123.43,123.51,123.32,123.33,4556.0,112.5744,112.6474,112.4741,112.4832,4556.0
2018-10-22 11:40:00,123.31,123.52,123.21,123.5,4967.0,112.465,112.6565,112.3738,112.6383,4967.0
2018-10-22 11:50:00,123.51,123.51,123.1,123.28,5794.0,112.6474,112.6474,112.2735,112.4376,5794.0
2018-10-22 12:00:00,123.3,123.66,123.24,123.48,1742.0,112.4559,112.7842,112.4012,112.62,1742.0
2018-10-22 12:10:00,123.39,123.39,123.09,123.21,6734.0,112.538,112.538,112.2643,112.3738,6734.0
2018-10-22 12:20:00,123.21,123.3,123.13,123.24,5000.0,112.3738,112.4559,112.3008,112.4012,5000.0
2018-10-22 12:30:00,123.3,123.45,123.29,123.42,5620.0,112.4559,112.5927,112.4468,112.5653,5620.0
2018-10-22 12:40:00,123.49,123.65,123.42,123.47,2685.0,112.6292,112.7751,112.5653,112.6109,2685.0
2018-10-22 12:50:00,123.48,123.69,123.48,123.64,4314.0,112.62,112.8116,112.62,112.766,4314.0
2018-10-22 13:00:00,123.61,123.84,123.46,123.78,5609.0,112.7386,112.9484,112.6018,112.8937,5609.0
2018-10-22 13:10:00,123.77,123.77,123.62,123.66,5999.0,112.8845,112.8845,112.7477,112.7842,5999.0
2018-10-22 13:20:00,123.54,123.58,123.34,123.37,4808.0,112.6748,112.7112,112.4924,112.5197,4808.0
2018-10-22 13:30:00,123.35,123.57,123.35,123.5,4279.0,112.5015,112.7021,112.5015,112.6383,4279.0
2018-10-22 13:40:00,123.48,123.54,123.33,123.33,4331.0,112.62,112.6748,112.4832,112.4832,4331.0
2018-10-22 13:50:00,123.26,123.43,123.16,123.27,4420.0,112.4194,112.5744,112.3282,112.4285,4420.0
2018-10-22 14:00:00,123.29,123.32,123.14,123.23,3484.0,112.4468,112.4741,112.3099,112.392,3484.0
2018-10-22 14:10:00,123.24,123.52,123.24,123.4,11001.0,112.4012,112.6565,112.4012,112.5471,11001.0
2018-10-22 14:20:00,123.48,123.51,123.33,123.33,2216.0,112.62,112.6474,112.4832,112.4832,2216.0
2018-10-22 14:30:00,123.28,123.47,123.28,123.37,7271.0,112.4376,112.6109,112.4376,112.5197,7271.0
2018-10-22 14:40:00,123.39,123.44,123.19,123.44,13514.0,112.538,112.5836,112.3555,112.5836,13514.0
2018-10-22 14:50:00,123.45,123.45,123.21,123.24,9881.0,112.5927,112.5927,112.3738,112.4012,9881.0
2018-10-22 15:00:00,123.25,123.42,123.25,123.42,19243.0,112.4103,112.5653,112.4103,112.5653,19243.0
2018-10-22 15:10:00,123.4,123.43,123.08,123.13,13556.0,112.5471,112.5744,112.2552,112.3008,13556.0
2018-10-22 15:20:00,123.1,123.32,123.08,123.28,17471.0,112.2735,112.4741,112.2552,112.4376,17471.0
2018-10-22 15:30:00,123.27,123.35,123.12,123.12,30972.0,112.4285,112.5015,112.2917,112.2917,30972.0
2018-10-22 15:40:00,123.08,123.11,122.97,123.06,29467.0,112.2552,112.2826,112.1549,112.237,29467.0
2018-10-22 15:50:00,123.05,123.14,122.99,122.99,41484.0,112.2279,112.3099,112.1731,112.1731,41484.0
2018-10-23 09:30:00,121.63,121.73,121.22,121.59,14936.0,110.9327,111.024,110.5588,110.8963,14936.0
2018-10-23 09:40:00,121.41,121.99,121.22,121.77,13517.0,110.7321,111.2611,110.5588,111.0604,13517.0
2018-10-23 09:50:00,121.61,121.61,120.99,120.99,9276.0,110.9145,110.9145,110.349,110.349,9276.0
2018-10-23 10:00:00,120.94,120.94,120.34,120.46,9400.0,110.3034,110.3034,109.7562,109.8657,9400.0
2018-10-23 10:10:00,120.59,120.64,120.23,120.5,14334.0,109.9842,110.0298,109.6559,109.9021,14334.0
2018-10-23 10:20:00,120.48,120.93,120.44,120.8,23123.0,109.8839,110.2943,109.8474,110.1757,23123.0
2018-10-23 10:30:00,120.79,120.84,120.57,120.68,12537.0,110.1666,110.2122,109.966,110.0663,12537.0
2018-10-23 10:40:00,120.79,121.07,120.68,121.06,3620.0,110.1666,110.422,110.0663,110.4129,3620.0
2018-10-23 10:50:00,121.06,121.12,120.89,120.89,7897.0,110.4129,110.4676,110.2578,110.2578,7897.0
2018-10-23 11:00:00,120.83,120.85,120.52,120.69,10635.0,110.2031,110.2214,109.9204,110.0754,10635.0
2018-10-23 11:10:00,120.74,120.98,120.74,120.94,7002.0,110.121,110.3399,110.121,110.3034,7002.0
2018-10-23 11:20:00,120.99,121.16,120.98,121.12,4919.0,110.349,110.5041,110.3399,110.4676,4919.0
2018-10-23 11:30:00,121.1,121.3,121.08,121.13,5265.0,110.4494,110.6318,110.4311,110.4767,5265.0
2018-10-23 11:40:00,121.14,121.3,121.03,121.22,3658.0,110.4858,110.6318,110.3855,110.5588,3658.0
2018-10-23 11:50:00,121.14,121.2,121.0,121.0,3337.0,110.4858,110.5406,110.3582,110.3582,3337.0
2018-10-23 12:00:00,121.06,121.47,121.06,121.38,4551.0,110.4129,110.7868,110.4129,110.7047,4551.0
2018-10-23 12:10:00,121.53,121.69,121.4,121.53,2314.0,110.8415,110.9875,110.723,110.8415,2314.0
2018-10-23 12:20:00,121.61,121.81,121.59,121.79,5356.0,110.9145,111.0969,110.8963,111.0787,5356.0
2018-10-23 12:30:00,121.79,121.92,121.79,121.81,3820.0,111.0787,111.1972,111.0787,111.0969,3820.0
2018-10-23 12:40:00,121.87,122.09,121.87,122.02,5001.0,111.1516,111.3523,111.1516,111.2884,5001.0
2018-10-23 12:50:00,122.07,122.17,121.98,122.11,9875.0,111.3341,111.4253,111.252,111.3705,9875.0
2018-10-23 13:00:00,122.1,122.69,122.06,122.69,3347.0,111.3614,111.8995,111.3249,111.8995,3347.0
2018-10-23 13:10:00,122.64,122.64,122.42,122.52,6702.0,111.8539,111.8539,111.6533,111.7445,6702.0
2018-10-23 13:20:00,122.46,122.72,122.46,122.67,2167.0,111.6898,111.9269,111.6898,111.8813,2167.0
2018-10-23 13:30:00,122.79,122.79,122.5,122.52,3429.0,111.9907,111.9907,111.7262,111.7445,3429.0
2018-10-23 13:40:00,122.56,122.56,122.26,122.31,1799.0,111.781,111.781,111.5073,111.5529,1799.0
2018-10-23 13:50:00,122.45,122.7,122.21,122.31,5993.0,111.6806,111.9086,111.4617,111.5529,5993.0
2018-10-23 14:00:00,122.35,122.49,122.33,122.46,10002.0,111.5894,111.7171,111.5712,111.6898,10002.0
2018-10-23 14:10:00,122.44,122.83,122.4,122.75,8901.0,111.6715,112.0272,111.635,111.9542,8901.0
2018-10-23 14:20:00,122.66,122.78,122.58,122.62,4534.0,111.8722,111.9816,111.7992,111.8357,4534.0
2018-10-23 14:30:00,122.66,122.75,122.58,122.69,8618.0,111.8722,111.9542,111.7992,111.8995,8618.0
2018-10-23 14:40:00,122.67,122.91,122.65,122.91,8233.0,111.8813,112.1002,111.863,112.1002,8233.0
2018-10-23 14:50:00,122.91,123.13,122.87,123.04,8328.0,112.1002,112.3008,112.0637,112.2187,8328.0
2018-10-23 15:00:00,123.06,123.16,122.99,123.13,6623.0,112.237,112.3282,112.1731,112.3008,6623.0
2018-10-23 15:10:00,123.01,123.06,122.84,122.93,4207.0,112.1914,112.237,112.0363,112.1184,4207.0
2018-10-23 15:20:00,122.94,123.25,122.88,122.88,35067.0,112.1275,112.4103,112.0728,112.0728,35067.0
2018-10-23 15:30:00,122.88,122.94,122.56,122.56,17631.0,112.0728,112.1275,111.781,111.781,17631.0
2018-10-23 15:40:00,122.59,122.61,122.36,122.41,17163.0,111.8083,111.8266,111.5985,111.6441,17163.0
2018-10-23 15:50:00,122.42,122.51,122.27,122.29,65720.0,111.6533,111.7354,111.5165,111.5347,65720.0
2018-10-24 09:30:00,122.04,122.78,121.85,122.58,13809.0,111.3067,111.9816,111.1334,111.7992,13809.0
2018-10-24 09:40:00,122.55,122.81,122.43,122.43,6700.0,111.7718,112.009,111.6624,111.6624,6700.0
2018-10-24 09:50:00,122.41,122.48,122.23,122.24,6355.0,111.6441,111.708,111.48,111.4891,6355.0
2018-10-24 10:00:00,122.19,122.37,121.95,122.33,4572.0,111.4435,111.6077,111.2246,111.5712,4572.0
2018-10-24 10:10:00,122.48,122.6,122.17,122.42,6916.0,111.708,111.8174,111.4253,111.6533,6916.0
2018-10-24 10:20:00,122.36,122.63,122.27,122.41,13269.0,111.5985,111.8448,111.5165,111.6441,13269.0
2018-10-24 10:30:00,122.36,122.69,122.32,122.46,9263.0,111.5985,111.8995,111.5621,111.6898,9263.0
2018-10-24 10:40:00,122.53,122.77,122.47,122.6,3507.0,111.7536,111.9725,111.6989,111.8174,3507.0
2018-10-24 10:50:00,122.6,122.73,122.5,122.5,7296.0,111.8174,111.936,111.7262,111.7262,7296.0
2018-10-24 11:00:00,122.56,122.56,121.75,121.75,11263.0,111.781,111.781,111.0422,111.0422,11263.0
2018-10-24 11:10:00,121.75,122.13,121.75,121.98,5200.0,111.0422,111.3888,111.0422,111.252,5200.0
2018-10-24 11:20:00,122.01,122.11,121.71,121.76,9236.0,111.2793,111.3705,111.0057,111.0513,9236.0
2018-10-24 11:30:00,121.76,121.76,121.36,121.37,10836.0,111.0513,111.0513,110.6865,110.6956,10836.0
2018-10-24 11:40:00,121.44,121.9,121.32,121.89,10900.0,110.7595,111.179,110.65,111.1699,10900.0
2018-10-24 11:50:00,121.74,122.02,121.49,121.94,14315.0,111.0331,111.2884,110.8051,111.2155,14315.0
2018-10-24 12:00:00,121.92,121.98,121.65,121.65,13139.0,111.1972,111.252,110.951,110.951,13139.0
2018-10-24 12:10:00,121.61,121.69,121.22,121.28,30152.0,110.9145,110.9875,110.5588,110.6135,30152.0
2018-10-24 12:20:00,121.29,124.62,121.28,121.99,137102.0,110.6227,113.6598,110.6135,111.2611,137102.0
2018-10-24 12:30:00,121.91,122.0,121.84,121.94,20250.0,111.1881,111.2702,111.1243,111.2155,20250.0
2018-10-24 12:40:00,121.95,122.0,121.79,121.96,21006.0,111.2246,111.2702,111.0787,111.2337,21006.0
2018-10-24 12:50:00,121.92,122.0,121.8,121.97,24501.0,111.1972,111.2702,111.0878,111.2428,24501.0
2018-10-24 13:00:00,121.94,121.97,121.39,121.45,13900.0,111.2155,111.2428,110.7139,110.7686,13900.0
2018-10-24 13:10:00,121.56,122.0,121.52,122.0,16855.0,110.8689,111.2702,110.8324,111.2702,16855.0
2018-10-24 13:20:00,121.93,121.98,121.66,121.75,4838.0,111.2064,111.252,110.9601,111.0422,4838.0
2018-10-24 13:30:00,121.77,121.83,121.58,121.63,13014.0,111.0604,111.1152,110.8871,110.9327,13014.0
2018-10-24 13:40:00,121.68,122.0,121.66,121.95,8090.0,110.9784,111.2702,110.9601,111.2246,8090.0
2018-10-24 13:50:00,121.89,122.0,121.48,121.59,12352.0,111.1699,111.2702,110.7959,110.8963,12352.0
2018-10-24 14:00:00,121.65,121.65,121.21,121.23,9006.0,110.951,110.951,110.5497,110.5679,9006.0
2018-10-24 14:10:00,121.31,121.46,121.27,121.45,7589.0,110.6409,110.7777,110.6044,110.7686,7589.0
2018-10-24 14:20:00,121.43,121.7,121.38,121.67,7404.0,110.7503,110.9966,110.7047,110.9692,7404.0
2018-10-24 14:30:00,121.7,121.86,121.6,121.85,8065.0,110.9966,111.1425,110.9054,111.1334,8065.0
2018-10-24 14:40:00,121.8,121.85,121.29,121.45,7018.0,111.0878,111.1334,110.6227,110.7686,7018.0
2018-10-24 14:50:00,121.34,121.56,121.34,121.48,3773.0,110.6683,110.8689,110.6683,110.7959,3773.0
2018-10-24 15:00:00,121.47,121.48,120.96,121.35,10159.0,110.7868,110.7959,110.3217,110.6774,10159.0
2018-10-24 15:10:00,121.34,121.52,121.22,121.27,7620.0,110.6683,110.8324,110.5588,110.6044,7620.0
2018-10-24 15:20:00,121.24,121.26,120.74,120.75,12568.0,110.577,110.5953,110.121,110.1301,12568.0
2018-10-24 15:30:00,120.76,120.93,120.47,120.8,20844.0,110.1393,110.2943,109.8748,110.1757,20844.0
2018-10-24 15:40:00,120.78,120.98,120.47,120.5,23717.0,110.1575,110.3399,109.8748,109.9021,23717.0
2018-10-24 15:50:00,120.46,120.52,119.46,119.58,83282.0,109.8657,109.9204,108.9536,109.063,83282.0
2018-10-25 09:30:00,120.11,120.52,119.97,120.49,33829.0,109.5464,109.9204,109.4187,109.893,33829.0
2018-10-25 09:40:00,120.58,120.71,120.21,120.5,32225.0,109.9751,110.0937,109.6376,109.9021,32225.0
2018-10-25 09:50:00,120.51,120.84,120.2,120.35,8058.0,109.9113,110.2122,109.6285,109.7653,8058.0
2018-10-25 10:00:00,120.26,120.7,120.24,120.34,6117.0,109.6832,110.0845,109.665,109.7562,6117.0
2018-10-25 10:10:00,120.42,120.6,120.19,120.6,9997.0,109.8292,109.9933,109.6194,109.9933,9997.0
2018-10-25 10:20:00,120.59,121.06,120.59,121.03,6015.0,109.9842,110.4129,109.9842,110.3855,6015.0
2018-10-25 10:30:00,120.91,121.21,120.84,121.04,21076.0,110.2761,110.5497,110.2122,110.3946,21076.0
2018-10-25 10:40:00,121.03,121.26,121.02,121.02,5066.0,110.3855,110.5953,110.3764,110.3764,5066.0
2018-10-25 10:50:00,121.1,121.16,120.78,120.78,6975.0,110.4494,110.5041,110.1575,110.1575,6975.0
2018-10-25 11:00:00,120.73,120.86,120.38,120.45,4781.0,110.1119,110.2305,109.7927,109.8565,4781.0
2018-10-25 11:10:00,120.52,121.06,120.52,121.04,7064.0,109.9204,110.4129,109.9204,110.3946,7064.0
2018-10-25 11:20:00,121.1,121.27,120.96,121.08,8100.0,110.4494,110.6044,110.3217,110.4311,8100.0
2018-10-25 11:30:00,121.18,121.24,121.0,121.11,5800.0,110.5223,110.577,110.3582,110.4585,5800.0
2018-10-25 11:40:00,121.12,121.43,121.01,121.43,7203.0,110.4676,110.7503,110.3673,110.7503,7203.0
2018-10-25 11:50:00,121.36,121.56,121.05,121.07,10543.0,110.6865,110.8689,110.4038,110.422,10543.0
2018-10-25 12:00:00,121.08,121.11,120.82,121.11,7496.0,110.4311,110.4585,110.194,110.4585,7496.0
2018-10-25 12:10:00,121.16,121.16,120.62,120.68,2494.0,110.5041,110.5041,110.0116,110.0663,2494.0
2018-10-25 12:20:00,120.77,120.97,120.77,120.88,1846.0,110.1484,110.3308,110.1484,110.2487,1846.0
2018-10-25 12:30:00,120.81,121.08,120.81,121.03,11310.0,110.1849,110.4311,110.1849,110.3855,11310.0
2018-10-25 12:40:00,121.08,121.37,121.0,121.29,5657.0,110.4311,110.6956,110.3582,110.6227,5657.0
2018-10-25 12:50:00,121.34,121.41,121.16,121.31,27773.0,110.6683,110.7321,110.5041,110.6409,27773.0
2018-10-25 13:00:00,121.27,121.36,120.98,121.08,7021.0,110.6044,110.6865,110.3399,110.4311,7021.0
2018-10-25 13:10:00,121.02,121.07,120.88,120.95,6975.0,110.3764,110.422,110.2487,110.3126,6975.0
2018-10-25 13:20:00,120.91,121.33,120.89,121.29,9063.0,110.2761,110.6591,110.2578,110.6227,9063.0
2018-10-25 13:30:00,121.27,121.65,121.24,121.6,10095.0,110.6044,110.951,110.577,110.9054,10095.0
2018-10-25 13:40:00,121.61,121.85,121.61,121.81,7300.0,110.9145,111.1334,110.9145,111.0969,7300.0
2018-10-25 13:50:00,121.82,121.98,121.74,121.91,3500.0,111.106,111.252,111.0331,111.1881,3500.0
2018-10-25 14:00:00,121.89,122.04,121.63,122.04,8563.0,111.1699,111.3067,110.9327,111.3067,8563.0
2018-10-25 14:10:00,122.01,122.13,121.97,122.04,3900.0,111.2793,111.3888,111.2428,111.3067,3900.0
2018-10-25 14:20:00,122.05,122.3,122.0,122.09,9329.0,111.3158,111.5438,111.2702,111.3523,9329.0
2018-10-25 14:30:00,122.17,122.47,122.13,122.39,5494.0,111.4253,111.6989,111.3888,111.6259,5494.0
2018-10-25 14:40:00,122.38,122.59,122.36,122.44,11174.0,111.6168,111.8083,111.5985,111.6715,11174.0
2018-10-25 14:50:00,122.42,122.52,122.3,122.3,5931.0,111.6533,111.7445,111.5438,111.5438,5931.0
2018-10-25 15:00:00,122.32,122.35,122.18,122.18,5894.0,111.5621,111.5894,111.4344,111.4344,5894.0
2018-10-25 15:10:00,122.16,122.32,122.15,122.3,5581.0,111.4161,111.5621,111.407,111.5438,5581.0
2018-10-25 15:20:00,122.27,122.3,122.02,122.08,11843.0,111.5165,111.5438,111.2884,111.3432,11843.0
2018-10-25 15:30:00,122.1,122.2,121.82,121.93,24334.0,111.3614,111.4526,111.106,111.2064,24334.0
2018-10-25 15:40:00,121.96,122.01,121.55,121.74,30005.0,111.2337,111.2793,110.8598,111.0331,30005.0
2018-10-25 15:50:00,121.72,121.73,121.36,121.62,55084.0,111.0148,111.024,110.6865,110.9236,55084.0
2018-10-26 09:30:00,120.25,120.25,119.3,119.54,15843.0,109.6741,109.6741,108.8077,109.0266,15843.0
2018-10-26 09:40:00,119.64,120.37,119.63,120.28,8899.0,109.1178,109.7836,109.1086,109.7015,8899.0
2018-10-26 09:50:00,120.17,120.18,119.43,119.43,9641.0,109.6012,109.6103,108.9262,108.9262,9641.0
2018-10-26 10:00:00,119.4,119.51,118.72,118.84,13144.0,108.8989,108.9992,108.2787,108.3881,13144.0
2018-10-26 10:10:00,118.82,119.39,118.82,119.38,7969.0,108.3699,108.8898,108.3699,108.8806,7969.0
2018-10-26 10:20:00,119.33,119.89,119.3,119.41,7888.0,108.835,109.3458,108.8077,108.908,7888.0
2018-10-26 10:30:00,119.38,119.46,118.91,119.0,8355.0,108.8806,108.9536,108.452,108.5341,8355.0
2018-10-26 10:40:00,119.12,119.18,118.73,118.89,5700.0,108.6435,108.6982,108.2878,108.4337,5700.0
2018-10-26 10:50:00,118.89,118.99,118.43,118.44,7823.0,108.4337,108.5249,108.0142,108.0233,7823.0
2018-10-26 11:00:00,118.55,118.96,118.48,118.89,3328.0,108.1236,108.4976,108.0598,108.4337,3328.0
2018-10-26 11:10:00,118.84,118.96,118.5,118.85,4578.0,108.3881,108.4976,108.078,108.3972,4578.0
2018-10-26 11:20:00,118.88,119.26,118.74,119.05,5791.0,108.4246,108.7712,108.2969,108.5797,5791.0
2018-10-26 11:30:00,119.24,119.54,119.13,119.32,9053.0,108.7529,109.0266,108.6526,108.8259,9053.0
2018-10-26 11:40:00,119.4,119.5,119.24,119.39,6796.0,108.8989,108.9901,108.7529,108.8898,6796.0
2018-10-26 11:50:00,119.46,119.74,119.45,119.51,9600.0,108.9536,109.209,108.9445,108.9992,9600.0
2018-10-26 12:00:00,119.55,119.87,119.46,119.78,5177.0,109.0357,109.3275,108.9536,109.2455,5177.0
2018-10-26 12:10:00,119.72,119.8,119.52,119.8,6900.0,109.1907,109.2637,109.0083,109.2637,6900.0
2018-10-26 12:20:00,119.8,120.2,119.79,120.2,8195.0,109.2637,109.6285,109.2546,109.6285,8195.0
2018-10-26 12:30:00,120.16,120.33,120.06,120.2,5634.0,109.592,109.7471,109.5008,109.6285,5634.0
2018-10-26 12:40:00,120.29,120.92,120.22,120.88,3081.0,109.7106,110.2852,109.6468,110.2487,3081.0
2018-10-26 12:50:00,121.0,121.0,120.74,120.74,9696.0,110.3582,110.3582,110.121,110.121,9696.0
2018-10-26 13:00:00,120.81,121.32,120.8,121.09,8599.0,110.1849,110.65,110.1757,110.4402,8599.0
2018-10-26 13:10:00,121.09,121.24,120.98,121.21,12898.0,110.4402,110.577,110.3399,110.5497,12898.0
2018-10-26 13:20:00,121.22,121.24,120.67,120.67,5257.0,110.5588,110.577,110.0572,110.0572,5257.0
2018-10-26 13:30:00,120.64,120.76,120.23,120.23,5307.0,110.0298,110.1393,109.6559,109.6559,5307.0
2018-10-26 13:40:00,120.25,120.68,120.25,120.56,5187.0,109.6741,110.0663,109.6741,109.9569,5187.0
2018-10-26 13:50:00,120.61,121.06,120.56,121.06,6834.0,110.0025,110.4129,109.9569,110.4129,6834.0
2018-10-26 14:00:00,120.96,121.03,120.51,120.68,39550.0,110.3217,110.3855,109.9113,110.0663,39550.0
2018-10-26 14:10:00,120.71,120.9,120.34,120.45,11237.0,110.0937,110.267,109.7562,109.8565,11237.0
2018-10-26 14:20:00,120.44,120.97,120.31,120.82,9209.0,109.8474,110.3308,109.7288,110.194,9209.0
2018-10-26 14:30:00,120.85,120.94,120.66,120.81,3904.0,110.2214,110.3034,110.0481,110.1849,3904.0
2018-10-26 14:40:00,120.74,120.88,120.04,120.34,9299.0,110.121,110.2487,109.4826,109.7562,9299.0
2018-10-26 14:50:00,120.35,120.35,119.64,119.64,5994.0,109.7653,109.7653,109.1178,109.1178,5994.0
2018-10-26 15:00:00,119.67,119.83,119.41,119.73,18429.0,109.1451,109.2911,108.908,109.1999,18429.0
2018-10-26 15:10:00,119.79,119.9,119.4,119.9,7880.0,109.2546,109.3549,108.8989,109.3549,7880.0
2018-10-26 15:20:00,119.94,120.23,119.79,120.05,8140.0,109.3914,109.6559,109.2546,109.4917,8140.0
2018-10-26 15:30:00,120.02,120.02,119.4,119.75,21485.0,109.4643,109.4643,108.8989,109.2181,21485.0
2018-10-26 15:40:00,119.72,119.96,119.26,119.84,28763.0,109.1907,109.4096,108.7712,109.3002,28763.0
2018-10-26 15:50:00,119.85,120.24,119.39,119.65,54853.0,109.3093,109.665,108.8898,109.1269,54853.0
2018-10-29 09:30:00,120.95,121.8,120.95,121.62,10622.0,110.3126,111.0878,110.3126,110.9236,10622.0
2018-10-29 09:40:00,121.88,121.98,121.49,121.71,5693.0,111.1608,111.252,110.8051,111.0057,5693.0
2018-10-29 09:50:00,121.52,121.56,121.34,121.49,4718.0,110.8324,110.8689,110.6683,110.8051,4718.0
2018-10-29 10:00:00,121.6,121.98,121.6,121.82,1769.0,110.9054,111.252,110.9054,111.106,1769.0
2018-10-29 10:10:00,121.82,121.82,121.62,121.63,1100.0,111.106,111.106,110.9236,110.9327,1100.0
2018-10-29 10:20:00,121.54,121.73,121.33,121.71,4719.0,110.8507,111.024,110.6591,111.0057,4719.0
2018-10-29 10:30:00,121.73,121.75,121.03,121.1,3800.0,111.024,111.0422,110.3855,110.4494,3800.0
2018-10-29 10:40:00,121.07,121.2,120.99,120.99,1800.0,110.422,110.5406,110.349,110.349,1800.0
2018-10-29 10:50:00,121.14,121.43,121.09,121.27,5383.0,110.4858,110.7503,110.4402,110.6044,5383.0
2018-10-29 11:00:00,121.44,121.54,121.26,121.26,3645.0,110.7595,110.8507,110.5953,110.5953,3645.0
2018-10-29 11:10:00,121.26,121.27,120.99,121.0,2570.0,110.5953,110.6044,110.349,110.3582,2570.0
2018-10-29 11:20:00,120.95,121.29,120.95,121.19,2500.0,110.3126,110.6227,110.3126,110.5314,2500.0
2018-10-29 11:30:00,121.15,121.4,120.57,120.75,33272.0,110.495,110.723,109.966,110.1301,33272.0
2018-10-29 11:40:00,120.69,120.84,120.57,120.64,49365.0,110.0754,110.2122,109.966,110.0298,49365.0
2018-10-29 11:50:00,120.59,120.62,119.83,119.83,11809.0,109.9842,110.0116,109.2911,109.2911,11809.0
2018-10-29 12:00:00,120.0,120.0,119.36,119.53,14855.0,109.4461,109.4461,108.8624,109.0174,14855.0
2018-10-29 12:10:00,119.53,119.58,119.23,119.36,8676.0,109.0174,109.063,108.7438,108.8624,8676.0
2018-10-29 12:20:00,119.34,119.44,118.65,118.9,18088.0,108.8442,108.9354,108.2148,108.4429,18088.0
2018-10-29 12:30:00,118.95,119.19,118.72,119.11,5003.0,108.4885,108.7073,108.2787,108.6344,5003.0
2018-10-29 12:40:00,119.31,119.63,119.3,119.34,6003.0,108.8168,109.1086,108.8077,108.8442,6003.0
2018-10-29 12:50:00,119.24,119.43,118.93,119.12,9340.0,108.7529,108.9262,108.4702,108.6435,9340.0
2018-10-29 13:00:00,119.24,119.65,119.21,119.49,9696.0,108.7529,109.1269,108.7256,108.981,9696.0
2018-10-29 13:10:00,119.49,119.62,119.34,119.34,3502.0,108.981,109.0995,108.8442,108.8442,3502.0
2018-10-29 13:20:00,119.42,119.56,119.22,119.23,4865.0,108.9171,109.0448,108.7347,108.7438,4865.0
2018-10-29 13:30:00,119.26,119.62,119.19,119.33,8800.0,108.7712,109.0995,108.7073,108.835,8800.0
2018-10-29 13:40:00,119.29,119.3,118.8,119.09,27062.0,108.7986,108.8077,108.3516,108.6161,27062.0
2018-10-29 13:50:00,119.04,119.25,118.88,118.98,15000.0,108.5705,108.7621,108.4246,108.5158,15000.0
2018-10-29 14:00:00,118.92,118.96,118.72,118.89,25396.0,108.4611,108.4976,108.2787,108.4337,25396.0
2018-10-29 14:10:00,118.86,118.86,118.18,118.36,19207.0,108.4064,108.4064,107.7862,107.9503,19207.0
2018-10-29 14:20:00,118.3,118.36,117.95,118.05,15135.0,107.8956,107.9503,107.5764,107.6676,15135.0
2018-10-29 14:30:00,117.92,117.99,117.67,117.73,12910.0,107.549,107.6129,107.321,107.3758,12910.0
2018-10-29 14:40:00,117.83,118.29,117.76,117.82,8810.0,107.467,107.8865,107.4031,107.4578,8810.0
2018-10-29 14:50:00,117.81,117.91,117.49,117.79,14193.0,107.4487,107.5399,107.1569,107.4305,14193.0
2018-10-29 15:00:00,117.65,117.65,117.16,117.22,12298.0,107.3028,107.3028,106.8559,106.9106,12298.0
2018-10-29 15:10:00,117.26,117.35,116.66,117.0,20626.0,106.9471,107.0292,106.3999,106.71,20626.0
2018-10-29 15:20:00,117.03,117.07,116.57,116.76,27471.0,106.7373,106.7738,106.3178,106.4911,27471.0
2018-10-29 15:30:00,116.72,116.75,116.2,116.23,49563.0,106.4546,106.4819,105.9803,106.0077,49563.0
2018-10-29 15:40:00,116.2,116.61,115.63,116.53,52657.0,105.9803,106.3543,105.4604,106.2813,52657.0
2018-10-29 15:50:00,116.48,117.28,116.48,117.09,115307.0,106.2357,106.9653,106.2357,106.792,115307.0
2018-10-30 09:30:00,117.25,117.36,115.93,115.96,37749.0,106.938,107.0383,105.7341,105.7614,37749.0
2018-10-30 09:40:00,115.93,117.25,115.92,117.1,13798.0,105.7341,106.938,105.7249,106.8012,13798.0
2018-10-30 09:50:00,117.11,117.98,117.11,117.95,24188.0,106.8103,107.6038,106.8103,107.5764,24188.0
2018-10-30 10:00:00,117.84,118.17,117.55,117.67,24619.0,107.4761,107.7771,107.2116,107.321,24619.0
2018-10-30 10:10:00,117.78,117.93,117.6,117.81,17735.0,107.4214,107.5582,107.2572,107.4487,17735.0
2018-10-30 10:20:00,117.91,118.15,117.65,117.91,14758.0,107.5399,107.7588,107.3028,107.5399,14758.0
2018-10-30 10:30:00,117.86,117.92,117.06,117.4,14358.0,107.4943,107.549,106.7647,107.0748,14358.0
2018-10-30 10:40:00,117.4,117.41,116.73,117.41,19712.0,107.0748,107.0839,106.4637,107.0839,19712.0
2018-10-30 10:50:00,117.37,117.5,116.97,117.38,14702.0,107.0474,107.166,106.6826,107.0565,14702.0
2018-10-30 11:00:00,117.41,117.8,117.15,117.79,10564.0,107.0839,107.4396,106.8468,107.4305,10564.0
2018-10-30 11:10:00,117.8,117.82,117.33,117.8,13705.0,107.4396,107.4578,107.0109,107.4396,13705.0
2018-10-30 11:20:00,117.84,118.22,117.62,118.21,11850.0,107.4761,107.8227,107.2754,107.8135,11850.0
2018-10-30 11:30:00,118.1,118.49,118.05,118.36,12509.0,107.7132,108.0689,107.6676,107.9503,12509.0
2018-10-30 11:40:00,118.42,118.66,118.09,118.62,9886.0,108.0051,108.224,107.7041,108.1875,9886.0
2018-10-30 11:50:00,118.69,118.69,118.13,118.22,14029.0,108.2513,108.2513,107.7406,107.8227,14029.0
2018-10-30 12:00:00,118.28,118.44,118.12,118.12,10401.0,107.8774,108.0233,107.7315,107.7315,10401.0
2018-10-30 12:10:00,118.19,118.33,117.87,118.1,11015.0,107.7953,107.923,107.5034,107.7132,11015.0
2018-10-30 12:20:00,118.16,118.39,118.1,118.34,8199.0,107.7679,107.9777,107.7132,107.9321,8199.0
2018-10-30 12:30:00,118.26,118.26,117.96,118.13,8972.0,107.8591,107.8591,107.5855,107.7406,8972.0
2018-10-30 12:40:00,118.08,118.41,118.03,118.39,6902.0,107.695,107.9959,107.6494,107.9777,6902.0
2018-10-30 12:50:00,118.35,118.39,117.76,117.82,10473.0,107.9412,107.9777,107.4031,107.4578,10473.0
2018-10-30 13:00:00,117.76,117.85,117.55,117.83,8066.0,107.4031,107.4852,107.2116,107.467,8066.0
2018-10-30 13:10:00,117.77,117.93,117.47,117.83,15967.0,107.4122,107.5582,107.1386,107.467,15967.0
2018-10-30 13:20:00,117.83,117.93,117.44,117.45,15659.0,107.467,107.5582,107.1113,107.1204,15659.0
2018-10-30 13:30:00,117.51,117.6,117.21,117.47,10014.0,107.1751,107.2572,106.9015,107.1386,10014.0
2018-10-30 13:40:00,117.47,117.98,117.46,117.98,13969.0,107.1386,107.6038,107.1295,107.6038,13969.0
2018-10-30 13:50:00,117.97,118.2,117.85,118.19,18063.0,107.5946,107.8044,107.4852,107.7953,18063.0
2018-10-30 14:00:00,118.19,118.27,117.8,117.84,27171.0,107.7953,107.8683,107.4396,107.4761,27171.0
2018-10-30 14:10:00,117.78,118.0,117.58,117.6,18121.0,107.4214,107.622,107.2389,107.2572,18121.0
2018-10-30 14:20:00,117.69,117.94,117.64,117.78,14744.0,107.3393,107.5673,107.2937,107.4214,14744.0
2018-10-30 14:30:00,117.78,118.06,117.69,118.02,18750.0,107.4214,107.6767,107.3393,107.6402,18750.0
2018-10-30 14:40:00,118.05,118.17,117.98,118.12,14990.0,107.6676,107.7771,107.6038,107.7315,14990.0
2018-10-30 14:50:00,118.14,118.74,118.13,118.69,15069.0,107.7497,108.2969,107.7406,108.2513,15069.0
2018-10-30 15:00:00,118.72,118.72,118.32,118.63,14784.0,108.2787,108.2787,107.9139,108.1966,14784.0
2018-10-30 15:10:00,118.67,118.96,118.56,118.74,18245.0,108.2331,108.4976,108.1328,108.2969,18245.0
2018-10-30 15:20:00,118.69,119.08,118.53,118.93,17013.0,108.2513,108.607,108.1054,108.4702,17013.0
2018-10-30 15:30:00,118.98,119.3,118.84,118.99,34937.0,108.5158,108.8077,108.3881,108.5249,34937.0
2018-10-30 15:40:00,119.03,119.21,118.94,119.1,23907.0,108.5614,108.7256,108.4793,108.6253,23907.0
2018-10-30 15:50:00,119.12,119.48,119.12,119.25,58008.0,108.6435,108.9718,108.6435,108.7621,58008.0
2018-10-31 09:30:00,120.71,121.8,120.14,121.22,48523.0,110.0937,111.0878,109.5738,110.5588,48523.0
2018-10-31 09:40:00,121.16,121.86,121.03,121.77,24510.0,110.5041,111.1425,110.3855,111.0604,24510.0
2018-10-31 09:50:00,121.89,122.13,121.85,122.06,35987.0,111.1699,111.3888,111.1334,111.3249,35987.0
2018-10-31 10:00:00,122.06,122.39,121.95,122.27,13799.0,111.3249,111.6259,111.2246,111.5165,13799.0
2018-10-31 10:10:00,122.34,122.9,122.31,122.86,10320.0,111.5803,112.0911,111.5529,112.0546,10320.0
2018-10-31 10:20:00,122.78,122.83,122.46,122.57,12204.0,111.9816,112.0272,111.6898,111.7901,12204.0
2018-10-31 10:30:00,122.61,122.92,122.61,122.83,9489.0,111.8266,112.1093,111.8266,112.0272,9489.0
2018-10-31 10:40:00,122.82,122.93,122.31,122.49,14381.0,112.0181,112.1184,111.5529,111.7171,14381.0
2018-10-31 10:50:00,122.49,122.8,122.44,122.64,12580.0,111.7171,111.9998,111.6715,111.8539,12580.0
2018-10-31 11:00:00,122.63,122.76,122.42,122.47,16197.0,111.8448,111.9634,111.6533,111.6989,16197.0
2018-10-31 11:10:00,122.48,122.5,122.05,122.28,10460.0,111.708,111.7262,111.3158,111.5256,10460.0
2018-10-31 11:20:00,122.32,122.83,122.27,122.59,10290.0,111.5621,112.0272,111.5165,111.8083,10290.0
2018-10-31 11:30:00,122.7,122.91,122.56,122.82,9165.0,111.9086,112.1002,111.781,112.0181,9165.0
2018-10-31 11:40:00,122.93,122.93,122.43,122.43,9285.0,112.1184,112.1184,111.6624,111.6624,9285.0
2018-10-31 11:50:00,122.57,122.9,122.57,122.83,8602.0,111.7901,112.0911,111.7901,112.0272,8602.0
2018-10-31 12:00:00,122.86,123.0,122.68,122.91,11867.0,112.0546,112.1823,111.8904,112.1002,11867.0
2018-10-31 12:10:00,122.91,123.09,122.88,123.03,9600.0,112.1002,112.2643,112.0728,112.2096,9600.0
2018-10-31 12:20:00,122.94,123.12,122.93,122.96,10283.0,112.1275,112.2917,112.1184,112.1458,10283.0
2018-10-31 12:30:00,122.99,123.17,122.87,123.14,8981.0,112.1731,112.3373,112.0637,112.3099,8981.0
2018-10-31 12:40:00,123.11,123.46,123.0,123.4,3665.0,112.2826,112.6018,112.1823,112.5471,3665.0
2018-10-31 12:50:00,123.34,123.61,123.31,123.5,6200.0,112.4924,112.7386,112.465,112.6383,6200.0
2018-10-31 13:00:00,123.49,123.57,123.45,123.49,4601.0,112.6292,112.7021,112.5927,112.6292,4601.0
2018-10-31 13:10:00,123.48,123.76,123.48,123.71,4600.0,112.62,112.8754,112.62,112.8298,4600.0
2018-10-31 13:20:00,123.74,123.83,123.34,123.36,8680.0,112.8572,112.9393,112.4924,112.5106,8680.0
2018-10-31 13:30:00,123.36,123.38,123.11,123.27,5340.0,112.5106,112.5288,112.2826,112.4285,5340.0
2018-10-31 13:40:00,123.23,123.57,123.19,123.39,10191.0,112.392,112.7021,112.3555,112.538,10191.0
2018-10-31 13:50:00,123.43,123.51,123.17,123.3,11635.0,112.5744,112.6474,112.3373,112.4559,11635.0
2018-10-31 14:00:00,123.29,123.55,123.21,123.42,11899.0,112.4468,112.6839,112.3738,112.5653,11899.0
2018-10-31 14:10:00,123.34,123.53,123.34,123.47,8500.0,112.4924,112.6656,112.4924,112.6109,8500.0
2018-10-31 14:20:00,123.5,123.53,123.37,123.49,7218.0,112.6383,112.6656,112.5197,112.6292,7218.0
2018-10-31 14:30:00,123.5,123.64,123.31,123.42,8503.0,112.6383,112.766,112.465,112.5653,8503.0
2018-10-31 14:40:00,123.47,123.5,123.21,123.21,9663.0,112.6109,112.6383,112.3738,112.3738,9663.0
2018-10-31 14:50:00,123.21,123.38,123.13,123.38,8404.0,112.3738,112.5288,112.3008,112.5288,8404.0
2018-10-31 15:00:00,123.34,123.49,123.27,123.37,14079.0,112.4924,112.6292,112.4285,112.5197,14079.0
2018-10-31 15:10:00,123.33,123.62,123.31,123.58,17352.0,112.4832,112.7477,112.465,112.7112,17352.0
2018-10-31 15:20:00,123.55,123.59,123.14,123.33,28596.0,112.6839,112.7204,112.3099,112.4832,28596.0
2018-10-31 15:30:00,123.35,123.41,123.01,123.01,25785.0,112.5015,112.5562,112.1914,112.1914,25785.0
2018-10-31 15:40:00,123.04,123.25,122.54,122.81,57259.0,112.2187,112.4103,111.7627,112.009,57259.0
2018-10-31 15:50:00,122.76,122.84,122.39,122.53,130971.0,111.9634,112.0363,111.6259,111.7536,130971.0
2018-11-01 09:30:00,122.8,122.99,122.29,122.38,16935.0,111.9998,112.1731,111.5347,111.6168,16935.0
2018-11-01 09:40:00,122.51,122.63,121.74,122.07,10128.0,111.7354,111.8448,111.0331,111.3341,10128.0
2018-11-01 09:50:00,121.93,122.19,121.37,121.56,18370.0,111.2064,111.4435,110.6956,110.8689,18370.0
2018-11-01 10:00:00,121.6,121.85,121.44,121.85,17116.0,110.9054,111.1334,110.7595,111.1334,17116.0
2018-11-01 10:10:00,121.91,122.43,121.8,122.04,6469.0,111.1881,111.6624,111.0878,111.3067,6469.0
2018-11-01 10:20:00,122.21,122.56,122.0,122.32,9098.0,111.4617,111.781,111.2702,111.5621,9098.0
2018-11-01 10:30:00,122.44,122.88,122.37,122.74,7725.0,111.6715,112.0728,111.6077,111.9451,7725.0
2018-11-01 10:40:00,122.73,122.73,122.49,122.58,5720.0,111.936,111.936,111.7171,111.7992,5720.0
2018-11-01 10:50:00,122.52,122.69,122.18,122.47,11677.0,111.7445,111.8995,111.4344,111.6989,11677.0
2018-11-01 11:00:00,122.59,122.66,122.24,122.32,7070.0,111.8083,111.8722,111.4891,111.5621,7070.0
2018-11-01 11:10:00,122.31,122.76,122.28,122.76,19682.0,111.5529,111.9634,111.5256,111.9634,19682.0
2018-11-01 11:20:00,122.76,123.06,122.69,122.97,15000.0,111.9634,112.237,111.8995,112.1549,15000.0
2018-11-01 11:30:00,123.06,123.17,122.92,122.97,31903.0,112.237,112.3373,112.1093,112.1549,31903.0
2018-11-01 11:40:00,122.91,123.19,122.87,123.14,13225.0,112.1002,112.3555,112.0637,112.3099,13225.0
2018-11-01 11:50:00,123.21,123.34,123.15,123.34,13473.0,112.3738,112.4924,112.3191,112.4924,13473.0
2018-11-01 12:00:00,123.29,123.54,123.19,123.54,15070.0,112.4468,112.6748,112.3555,112.6748,15070.0
2018-11-01 12:10:00,123.55,123.61,123.29,123.29,11669.0,112.6839,112.7386,112.4468,112.4468,11669.0
2018-11-01 12:20:00,123.34,123.58,123.33,123.58,6047.0,112.4924,112.7112,112.4832,112.7112,6047.0
2018-11-01 12:30:00,123.58,123.65,123.18,123.23,16058.0,112.7112,112.7751,112.3464,112.392,16058.0
2018-11-01 12:40:00,123.2,123.3,123.1,123.3,5456.0,112.3647,112.4559,112.2735,112.4559,5456.0
2018-11-01 12:50:00,123.42,123.42,123.22,123.35,11222.0,112.5653,112.5653,112.3829,112.5015,11222.0
2018-11-01 13:00:00,123.29,123.39,123.25,123.25,7401.0,112.4468,112.538,112.4103,112.4103,7401.0
2018-11-01 13:10:00,123.16,123.31,123.16,123.3,6115.0,112.3282,112.465,112.3282,112.4559,6115.0
2018-11-01 13:20:00,123.27,123.6,123.25,123.55,10091.0,112.4285,112.7295,112.4103,112.6839,10091.0
2018-11-01 13:30:00,123.61,123.61,123.49,123.55,7246.0,112.7386,112.7386,112.6292,112.6839,7246.0
2018-11-01 13:40:00,123.6,123.83,123.57,123.7,16442.0,112.7295,112.9393,112.7021,112.8207,16442.0
2018-11-01 13:50:00,123.68,123.81,123.55,123.75,7860.0,112.8025,112.921,112.6839,112.8663,7860.0
2018-11-01 14:00:00,123.71,123.94,123.7,123.75,16196.0,112.8298,113.0396,112.8207,112.8663,16196.0
2018-11-01 14:10:00,123.75,123.77,123.55,123.66,11765.0,112.8663,112.8845,112.6839,112.7842,11765.0
2018-11-01 14:20:00,123.66,123.77,123.65,123.7,11212.0,112.7842,112.8845,112.7751,112.8207,11212.0
2018-11-01 14:30:00,123.71,123.78,123.46,123.47,16735.0,112.8298,112.8937,112.6018,112.6109,16735.0
2018-11-01 14:40:00,123.49,123.78,123.45,123.74,11919.0,112.6292,112.8937,112.5927,112.8572,11919.0
2018-11-01 14:50:00,123.75,123.87,123.74,123.79,15625.0,112.8663,112.9757,112.8572,112.9028,15625.0
2018-11-01 15:00:00,123.75,123.83,123.69,123.79,25086.0,112.8663,112.9393,112.8116,112.9028,25086.0
2018-11-01 15:10:00,123.76,123.81,123.68,123.8,37910.0,112.8754,112.921,112.8025,112.9119,37910.0
2018-11-01 15:20:00,123.81,123.91,123.73,123.84,13961.0,112.921,113.0122,112.8481,112.9484,13961.0
2018-11-01 15:30:00,123.82,123.92,123.56,123.77,32940.0,112.9301,113.0213,112.693,112.8845,32940.0
2018-11-01 15:40:00,123.78,124.09,123.75,123.94,46780.0,112.8937,113.1764,112.8663,113.0396,46780.0
2018-11-01 15:50:00,123.9,123.93,123.37,123.76,106897.0,113.0031,113.0305,112.5197,112.8754,106897.0
2018-11-02 09:30:00,124.93,127.5,123.93,127.17,66785.0,113.9425,116.2865,113.0305,115.9855,66785.0
2018-11-02 09:40:00,127.28,129.09,127.21,128.46,287151.0,116.0858,117.7366,116.022,117.1621,287151.0
2018-11-02 09:50:00,128.46,129.0,128.45,128.64,93347.0,117.1621,117.6546,117.1529,117.3262,93347.0
2018-11-02 10:00:00,128.64,128.83,127.55,128.29,28900.0,117.3262,117.4995,116.3321,117.007,28900.0
2018-11-02 10:10:00,128.36,128.74,127.74,128.63,19182.0,117.0709,117.4174,116.5054,117.3171,19182.0
2018-11-02 10:20:00,128.56,128.66,127.77,127.99,21972.0,117.2533,117.3445,116.5327,116.7334,21972.0
2018-11-02 10:30:00,128.13,128.34,127.05,127.44,20998.0,116.8611,117.0526,115.8761,116.2318,20998.0
2018-11-02 10:40:00,127.44,127.9,127.21,127.22,20860.0,116.2318,116.6513,116.022,116.0311,20860.0
2018-11-02 10:50:00,127.16,127.46,126.87,127.32,23127.0,115.9764,116.25,115.7119,116.1223,23127.0
2018-11-02 11:00:00,127.33,128.12,127.33,128.12,18255.0,116.1314,116.852,116.1314,116.852,18255.0
2018-11-02 11:10:00,128.02,128.58,127.95,128.37,12097.0,116.7608,117.2715,116.6969,117.08,12097.0
2018-11-02 11:20:00,128.36,128.6,128.07,128.6,40111.0,117.0709,117.2897,116.8064,117.2897,40111.0
2018-11-02 11:30:00,128.57,128.74,127.48,127.99,30520.0,117.2624,117.4174,116.2682,116.7334,30520.0
2018-11-02 11:40:00,127.84,127.9,127.45,127.72,16341.0,116.5966,116.6513,116.2409,116.4871,16341.0
2018-11-02 11:50:00,127.65,128.41,127.65,128.16,45029.0,116.4233,117.1165,116.4233,116.8884,45029.0
2018-11-02 12:00:00,128.18,128.5,127.79,128.06,44095.0,116.9067,117.1985,116.551,116.7972,44095.0
2018-11-02 12:10:00,128.0,128.77,127.95,128.27,33563.0,116.7425,117.4448,116.6969,116.9888,33563.0
2018-11-02 12:20:00,128.25,128.34,127.94,128.34,20518.0,116.9705,117.0526,116.6878,117.0526,20518.0
2018-11-02 12:30:00,128.3,128.5,127.74,127.99,50295.0,117.0161,117.1985,116.5054,116.7334,50295.0
2018-11-02 12:40:00,127.99,128.31,127.76,128.1,30817.0,116.7334,117.0252,116.5236,116.8337,30817.0
2018-11-02 12:50:00,128.11,128.23,127.7,127.87,71368.0,116.8428,116.9523,116.4689,116.6239,71368.0
2018-11-02 13:00:00,127.73,127.76,126.26,126.45,21934.0,116.4963,116.5236,115.1555,115.3288,21934.0
2018-11-02 13:10:00,126.47,126.97,126.44,126.88,19035.0,115.3471,115.8031,115.3197,115.721,19035.0
2018-11-02 13:20:00,126.91,127.15,126.21,126.33,41700.0,115.7484,115.9673,115.1099,115.2194,41700.0
2018-11-02 13:30:00,126.23,126.31,125.59,126.31,24906.0,115.1282,115.2011,114.5445,115.2011,24906.0
2018-11-02 13:40:00,126.16,127.47,126.15,127.33,31393.0,115.0643,116.2591,115.0552,116.1314,31393.0
2018-11-02 13:50:00,127.36,127.62,127.08,127.4,31966.0,116.1588,116.3959,115.9034,116.1953,31966.0
2018-11-02 14:00:00,127.4,127.73,127.09,127.42,24922.0,116.1953,116.4963,115.9125,116.2135,24922.0
2018-11-02 14:10:00,127.38,127.89,127.27,127.78,25132.0,116.177,116.6422,116.0767,116.5419,25132.0
2018-11-02 14:20:00,127.92,128.68,127.64,128.67,23487.0,116.6695,117.3627,116.4142,117.3536,23487.0
2018-11-02 14:30:00,128.72,128.73,127.95,128.21,27527.0,117.3992,117.4083,116.6969,116.934,27527.0
2018-11-02 14:40:00,128.23,128.89,128.23,128.64,23460.0,116.9523,117.5542,116.9523,117.3262,23460.0
2018-11-02 14:50:00,128.63,128.9,128.37,128.78,44606.0,117.3171,117.5634,117.08,117.4539,44606.0
2018-11-02 15:00:00,128.73,129.26,128.43,129.26,65811.0,117.4083,117.8917,117.1347,117.8917,65811.0
2018-11-02 15:10:00,129.21,129.52,128.71,128.86,61008.0,117.8461,118.1288,117.3901,117.5269,61008.0
2018-11-02 15:20:00,128.81,129.33,128.74,129.21,57147.0,117.4813,117.9555,117.4174,117.8461,57147.0
2018-11-02 15:30:00,129.17,129.18,128.46,128.92,47502.0,117.8096,117.8187,117.1621,117.5816,47502.0
2018-11-02 15:40:00,128.95,128.95,128.6,128.85,58681.0,117.609,117.609,117.2897,117.5178,58681.0
2018-11-02 15:50:00,128.88,128.93,128.59,128.85,125586.0,117.5451,117.5907,117.2806,117.5178,125586.0
2018-11-05 09:30:00,128.29,128.67,127.34,127.34,41047.0,117.007,117.3536,116.1406,116.1406,41047.0
2018-11-05 09:40:00,127.28,127.4,125.48,126.11,46768.0,116.0858,116.1953,114.4441,115.0187,46768.0
2018-11-05 09:50:00,126.11,126.25,125.57,125.71,16600.0,115.0187,115.1464,114.5262,114.6539,16600.0
2018-11-05 10:00:00,125.77,125.8,124.62,124.78,17709.0,114.7086,114.736,113.6598,113.8057,17709.0
2018-11-05 10:10:00,124.63,125.19,124.58,125.06,27125.0,113.6689,114.1797,113.6233,114.0611,27125.0
2018-11-05 10:20:00,125.1,125.58,124.99,125.21,35129.0,114.0976,114.5354,113.9972,114.1979,35129.0
2018-11-05 10:30:00,125.25,125.25,124.98,125.0,23946.0,114.2344,114.2344,113.9881,114.0064,23946.0
2018-11-05 10:40:00,125.0,125.2,124.53,124.94,33119.0,114.0064,114.1888,113.5777,113.9516,33119.0
2018-11-05 10:50:00,124.88,125.24,124.87,125.24,26629.0,113.8969,114.2253,113.8878,114.2253,26629.0
2018-11-05 11:00:00,125.16,125.16,124.79,124.79,18463.0,114.1523,114.1523,113.8148,113.8148,18463.0
2018-11-05 11:10:00,124.78,124.83,124.03,124.42,36689.0,113.8057,113.8513,113.1217,113.4774,36689.0
2018-11-05 11:20:00,124.43,124.48,123.55,123.61,21669.0,113.4865,113.5321,112.6839,112.7386,21669.0
2018-11-05 11:30:00,123.56,123.72,123.09,123.16,23273.0,112.693,112.8389,112.2643,112.3282,23273.0
2018-11-05 11:40:00,123.08,123.48,122.82,122.87,22943.0,112.2552,112.62,112.0181,112.0637,22943.0
2018-11-05 11:50:00,122.97,122.97,122.65,122.67,15362.0,112.1549,112.1549,111.863,111.8813,15362.0
2018-11-05 12:00:00,122.72,122.75,122.0,122.43,49912.0,111.9269,111.9542,111.2702,111.6624,49912.0
2018-11-05 12:10:00,122.37,122.48,121.91,122.09,17484.0,111.6077,111.708,111.1881,111.3523,17484.0
2018-11-05 12:20:00,122.1,122.1,121.6,121.74,19164.0,111.3614,111.3614,110.9054,111.0331,19164.0
2018-11-05 12:30:00,121.75,121.83,121.17,121.83,24081.0,111.0422,111.1152,110.5132,111.1152,24081.0
2018-11-05 12:40:00,121.78,122.15,121.77,122.14,37138.0,111.0696,111.407,111.0604,111.3979,37138.0
2018-11-05 12:50:00,122.09,122.17,122.0,122.11,23292.0,111.3523,111.4253,111.2702,111.3705,23292.0
2018-11-05 13:00:00,122.09,122.41,122.0,122.31,30468.0,111.3523,111.6441,111.2702,111.5529,30468.0
2018-11-05 13:10:00,122.27,122.64,122.04,122.64,34014.0,111.5165,111.8539,111.3067,111.8539,34014.0
2018-11-05 13:20:00,122.62,122.66,122.44,122.44,18008.0,111.8357,111.8722,111.6715,111.6715,18008.0
2018-11-05 13:30:00,122.51,122.53,122.12,122.18,15900.0,111.7354,111.7536,111.3797,111.4344,15900.0
2018-11-05 13:40:00,122.13,122.56,122.13,122.53,26293.0,111.3888,111.781,111.3888,111.7536,26293.0
2018-11-05 13:50:00,122.55,123.12,122.48,122.99,29398.0,111.7718,112.2917,111.708,112.1731,29398.0
2018-11-05 14:00:00,122.94,122.95,122.72,122.87,20450.0,112.1275,112.1367,111.9269,112.0637,20450.0
2018-11-05 14:10:00,122.91,123.51,122.91,123.51,32372.0,112.1002,112.6474,112.1002,112.6474,32372.0
2018-11-05 14:20:00,123.49,124.14,123.49,124.11,38502.0,112.6292,113.222,112.6292,113.1946,38502.0
2018-11-05 14:30:00,124.09,124.52,123.77,123.98,43869.0,113.1764,113.5686,112.8845,113.0761,43869.0
2018-11-05 14:40:00,123.91,124.09,123.61,123.94,23867.0,113.0122,113.1764,112.7386,113.0396,23867.0
2018-11-05 14:50:00,123.98,124.39,123.98,124.21,31512.0,113.0761,113.45,113.0761,113.2858,31512.0
2018-11-05 15:00:00,124.22,124.42,123.99,124.31,33334.0,113.295,113.4774,113.0852,113.377,33334.0
2018-11-05 15:10:00,124.38,124.79,124.34,124.54,38156.0,113.4409,113.8148,113.4044,113.5868,38156.0
2018-11-05 15:20:00,124.57,124.75,124.31,124.47,54282.0,113.6142,113.7783,113.377,113.523,54282.0
2018-11-05 15:30:00,124.46,124.48,124.08,124.12,48612.0,113.5139,113.5321,113.1673,113.2038,48612.0
2018-11-05 15:40:00,124.12,124.14,123.75,123.86,48367.0,113.2038,113.222,112.8663,112.9666,48367.0
2018-11-05 15:50:00,123.85,124.14,123.83,124.02,96726.0,112.9575,113.222,112.9393,113.1126,96726.0
2018-11-06 09:30:00,123.65,124.6,123.19,124.21,17906.0,112.7751,113.6415,112.3555,113.2858,17906.0
2018-11-06 09:40:00,124.4,124.86,124.35,124.86,7128.0,113.4591,113.8787,113.4135,113.8787,7128.0
2018-11-06 09:50:00,124.9,124.93,124.52,124.55,24353.0,113.9152,113.9425,113.5686,113.5959,24353.0
2018-11-06 10:00:00,124.61,124.61,124.19,124.28,3686.0,113.6507,113.6507,113.2676,113.3497,3686.0
2018-11-06 10:10:00,124.43,124.99,124.42,124.95,5659.0,113.4865,113.9972,113.4774,113.9608,5659.0
2018-11-06 10:20:00,124.84,125.16,124.8,125.11,6714.0,113.8604,114.1523,113.824,114.1067,6714.0
2018-11-06 10:30:00,125.05,125.18,124.58,124.58,5905.0,114.052,114.1705,113.6233,113.6233,5905.0
2018-11-06 10:40:00,124.58,124.93,124.45,124.46,5875.0,113.6233,113.9425,113.5047,113.5139,5875.0
2018-11-06 10:50:00,124.55,124.63,124.15,124.15,7800.0,113.5959,113.6689,113.2311,113.2311,7800.0
2018-11-06 11:00:00,124.22,124.44,123.95,124.18,8332.0,113.295,113.4956,113.0487,113.2585,8332.0
2018-11-06 11:10:00,124.16,124.43,124.11,124.33,4569.0,113.2402,113.4865,113.1946,113.3953,4569.0
2018-11-06 11:20:00,124.21,124.22,123.67,123.87,7203.0,113.2858,113.295,112.7933,112.9757,7203.0
2018-11-06 11:30:00,123.63,123.95,123.55,123.94,4232.0,112.7569,113.0487,112.6839,113.0396,4232.0
2018-11-06 11:40:00,124.03,124.08,123.39,123.39,6055.0,113.1217,113.1673,112.538,112.538,6055.0
2018-11-06 11:50:00,123.39,123.98,123.36,123.85,10243.0,112.538,113.0761,112.5106,112.9575,10243.0
2018-11-06 12:00:00,123.82,123.95,123.78,123.92,6694.0,112.9301,113.0487,112.8937,113.0213,6694.0
2018-11-06 12:10:00,123.88,124.01,123.76,123.97,9179.0,112.9849,113.1034,112.8754,113.0669,9179.0
2018-11-06 12:20:00,123.98,124.27,123.98,124.17,5449.0,113.0761,113.3406,113.0761,113.2494,5449.0
2018-11-06 12:30:00,124.13,124.42,124.09,124.41,11975.0,113.2129,113.4774,113.1764,113.4683,11975.0
2018-11-06 12:40:00,124.42,124.71,124.42,124.66,6020.0,113.4774,113.7419,113.4774,113.6963,6020.0
2018-11-06 12:50:00,124.72,124.78,124.63,124.75,5736.0,113.751,113.8057,113.6689,113.7783,5736.0
2018-11-06 13:00:00,124.77,125.15,124.77,125.06,9943.0,113.7966,114.1432,113.7966,114.0611,9943.0
2018-11-06 13:10:00,125.06,125.21,125.0,125.21,7457.0,114.0611,114.1979,114.0064,114.1979,7457.0
2018-11-06 13:20:00,125.13,125.16,124.77,124.79,7110.0,114.1249,114.1523,113.7966,113.8148,7110.0
2018-11-06 13:30:00,124.73,125.05,124.71,125.05,6652.0,113.7601,114.052,113.7419,114.052,6652.0
2018-11-06 13:40:00,125.15,125.15,124.88,124.88,17303.0,114.1432,114.1432,113.8969,113.8969,17303.0
2018-11-06 13:50:00,124.82,124.86,124.71,124.72,6889.0,113.8422,113.8787,113.7419,113.751,6889.0
2018-11-06 14:00:00,124.72,124.83,124.63,124.79,9291.0,113.751,113.8513,113.6689,113.8148,9291.0
2018-11-06 14:10:00,124.79,124.94,124.73,124.9,6920.0,113.8148,113.9516,113.7601,113.9152,6920.0
2018-11-06 14:20:00,124.91,124.91,124.5,124.63,20196.0,113.9243,113.9243,113.5503,113.6689,20196.0
2018-11-06 14:30:00,124.64,124.91,124.63,124.75,10580.0,113.678,113.9243,113.6689,113.7783,10580.0
2018-11-06 14:40:00,124.72,124.79,124.65,124.73,9482.0,113.751,113.8148,113.6871,113.7601,9482.0
2018-11-06 14:50:00,124.76,124.92,124.7,124.82,23115.0,113.7875,113.9334,113.7327,113.8422,23115.0
2018-11-06 15:00:00,124.85,124.93,124.71,124.93,15387.0,113.8696,113.9425,113.7419,113.9425,15387.0
2018-11-06 15:10:00,124.96,125.31,124.95,125.28,15724.0,113.9699,114.2891,113.9608,114.2617,15724.0
2018-11-06 15:20:00,125.27,125.56,125.2,125.45,17074.0,114.2526,114.5171,114.1888,114.4168,17074.0
2018-11-06 15:30:00,125.44,125.61,125.38,125.58,29244.0,114.4077,114.5627,114.3529,114.5354,29244.0
2018-11-06 15:40:00,125.61,125.72,125.17,125.23,45652.0,114.5627,114.663,114.1614,114.2161,45652.0
2018-11-06 15:50:00,125.24,125.99,125.24,125.89,113272.0,114.2253,114.9093,114.2253,114.8181,113272.0
2018-11-07 09:30:00,126.53,126.75,125.95,126.69,31586.0,115.4018,115.6025,114.8728,115.5477,31586.0
2018-11-07 09:40:00,126.82,126.85,126.0,126.33,30113.0,115.6663,115.6937,114.9184,115.2194,30113.0
2018-11-07 09:50:00,126.17,126.5,126.05,126.3,5361.0,115.0735,115.3744,114.964,115.192,5361.0
2018-11-07 10:00:00,126.29,126.68,126.24,126.54,11751.0,115.1829,115.5386,115.1373,115.4109,11751.0
2018-11-07 10:10:00,126.55,126.64,126.31,126.47,15810.0,115.42,115.5021,115.2011,115.3471,15810.0
2018-11-07 10:20:00,126.43,126.63,126.3,126.63,4710.0,115.3106,115.493,115.192,115.493,4710.0
2018-11-07 10:30:00,126.69,127.41,126.69,127.34,5887.0,115.5477,116.2044,115.5477,116.1406,5887.0
2018-11-07 10:40:00,127.38,127.39,127.01,127.01,15009.0,116.177,116.1862,115.8396,115.8396,15009.0
2018-11-07 10:50:00,127.03,127.23,126.97,127.03,9021.0,115.8578,116.0402,115.8031,115.8578,9021.0
2018-11-07 11:00:00,127.03,127.07,126.93,126.95,12601.0,115.8578,115.8943,115.7666,115.7849,12601.0
2018-11-07 11:10:00,126.94,127.16,126.8,126.96,7382.0,115.7757,115.9764,115.6481,115.794,7382.0
2018-11-07 11:20:00,126.94,127.48,126.94,127.48,12270.0,115.7757,116.2682,115.7757,116.2682,12270.0
2018-11-07 11:30:00,127.39,127.55,127.39,127.48,4144.0,116.1862,116.3321,116.1862,116.2682,4144.0
2018-11-07 11:40:00,127.52,127.76,127.52,127.69,6206.0,116.3047,116.5236,116.3047,116.4598,6206.0
2018-11-07 11:50:00,127.69,128.04,127.65,127.98,6634.0,116.4598,116.779,116.4233,116.7243,6634.0
2018-11-07 12:00:00,127.97,128.05,127.71,127.77,5095.0,116.7152,116.7881,116.478,116.5327,5095.0
2018-11-07 12:10:00,127.88,127.88,127.59,127.7,10312.0,116.6331,116.6331,116.3686,116.4689,10312.0
2018-11-07 12:20:00,127.65,127.8,127.65,127.65,6080.0,116.4233,116.5601,116.4233,116.4233,6080.0
2018-11-07 12:30:00,127.58,127.88,127.55,127.88,4699.0,116.3595,116.6331,116.3321,116.6331,4699.0
2018-11-07 12:40:00,127.86,127.86,127.73,127.86,4274.0,116.6148,116.6148,116.4963,116.6148,4274.0
2018-11-07 12:50:00,127.9,127.94,127.59,127.59,6600.0,116.6513,116.6878,116.3686,116.3686,6600.0
2018-11-07 13:00:00,127.63,127.8,127.48,127.76,20374.0,116.4051,116.5601,116.2682,116.5236,20374.0
2018-11-07 13:10:00,127.76,127.85,127.58,127.69,13688.0,116.5236,116.6057,116.3595,116.4598,13688.0
2018-11-07 13:20:00,127.68,127.9,127.68,127.78,4162.0,116.4507,116.6513,116.4507,116.5419,4162.0
2018-11-07 13:30:00,127.77,127.8,127.7,127.74,11179.0,116.5327,116.5601,116.4689,116.5054,11179.0
2018-11-07 13:40:00,127.74,127.84,127.74,127.75,9006.0,116.5054,116.5966,116.5054,116.5145,9006.0
2018-11-07 13:50:00,127.75,127.83,127.65,127.82,7619.0,116.5145,116.5875,116.4233,116.5783,7619.0
2018-11-07 14:00:00,127.83,128.0,127.81,128.0,9141.0,116.5875,116.7425,116.5692,116.7425,9141.0
2018-11-07 14:10:00,128.03,128.15,127.9,127.97,8178.0,116.7699,116.8793,116.6513,116.7152,8178.0
2018-11-07 14:20:00,128.06,128.2,128.06,128.2,6489.0,116.7972,116.9249,116.7972,116.9249,6489.0
2018-11-07 14:30:00,128.18,128.27,128.05,128.18,7584.0,116.9067,116.9888,116.7881,116.9067,7584.0
2018-11-07 14:40:00,128.19,128.47,128.13,128.33,27794.0,116.9158,117.1712,116.8611,117.0435,27794.0
2018-11-07 14:50:00,128.37,128.44,128.32,128.37,9998.0,117.08,117.1438,117.0344,117.08,9998.0
2018-11-07 15:00:00,128.38,128.66,128.35,128.56,9323.0,117.0891,117.3445,117.0617,117.2533,9323.0
2018-11-07 15:10:00,128.58,128.93,128.53,128.75,18842.0,117.2715,117.5907,117.2259,117.4266,18842.0
2018-11-07 15:20:00,128.74,128.83,128.71,128.77,6493.0,117.4174,117.4995,117.3901,117.4448,6493.0
2018-11-07 15:30:00,128.78,128.86,128.62,128.69,14179.0,117.4539,117.5269,117.308,117.3718,14179.0
2018-11-07 15:40:00,128.69,128.79,128.57,128.57,44368.0,117.3718,117.463,117.2624,117.2624,44368.0
2018-11-07 15:50:00,128.58,128.71,128.58,128.67,92450.0,117.2715,117.3901,117.2715,117.3536,92450.0
2018-11-08 09:30:00,128.09,128.62,128.09,128.3,12141.0,116.8246,117.308,116.8246,117.0161,12141.0
2018-11-08 09:40:00,128.51,128.51,128.02,128.37,4129.0,117.2077,117.2077,116.7608,117.08,4129.0
2018-11-08 09:50:00,128.43,128.44,128.3,128.32,2735.0,117.1347,117.1438,117.0161,117.0344,2735.0
2018-11-08 10:00:00,128.42,128.54,128.36,128.44,23764.0,117.1256,117.235,117.0709,117.1438,23764.0
2018-11-08 10:10:00,128.45,128.5,128.08,128.08,5677.0,117.1529,117.1985,116.8155,116.8155,5677.0
2018-11-08 10:20:00,128.07,128.15,127.83,128.03,10845.0,116.8064,116.8793,116.5875,116.7699,10845.0
2018-11-08 10:30:00,127.97,127.97,127.62,127.88,8730.0,116.7152,116.7152,116.3959,116.6331,8730.0
2018-11-08 10:40:00,127.88,127.89,127.56,127.77,8228.0,116.6331,116.6422,116.3412,116.5327,8228.0
2018-11-08 10:50:00,127.72,127.81,127.39,127.39,8409.0,116.4871,116.5692,116.1862,116.1862,8409.0
2018-11-08 11:00:00,127.43,127.93,127.38,127.8,8202.0,116.2226,116.6787,116.177,116.5601,8202.0
2018-11-08 11:10:00,127.81,128.11,127.76,127.99,17759.0,116.5692,116.8428,116.5236,116.7334,17759.0
2018-11-08 11:20:00,127.99,128.29,127.89,128.29,7796.0,116.7334,117.007,116.6422,117.007,7796.0
2018-11-08 11:30:00,128.33,128.62,128.31,128.62,5869.0,117.0435,117.308,117.0252,117.308,5869.0
2018-11-08 11:40:00,128.53,128.86,128.53,128.77,7260.0,117.2259,117.5269,117.2259,117.4448,7260.0
2018-11-08 11:50:00,128.83,128.85,128.7,128.85,4018.0,117.4995,117.5178,117.3809,117.5178,4018.0
2018-11-08 12:00:00,128.78,128.87,128.72,128.79,11221.0,117.4539,117.536,117.3992,117.463,11221.0
2018-11-08 12:10:00,128.82,129.13,128.82,129.13,8051.0,117.4904,117.7731,117.4904,117.7731,8051.0
2018-11-08 12:20:00,129.09,129.31,128.88,128.96,16493.0,117.7366,117.9373,117.5451,117.6181,16493.0
2018-11-08 12:30:00,128.89,129.12,128.89,129.1,10587.0,117.5542,117.764,117.5542,117.7458,10587.0
2018-11-08 12:40:00,129.13,129.33,128.92,128.98,19141.0,117.7731,117.9555,117.5816,117.6363,19141.0
2018-11-08 12:50:00,128.95,129.09,128.95,128.99,24545.0,117.609,117.7366,117.609,117.6454,24545.0
2018-11-08 13:00:00,128.97,129.34,128.97,129.15,8837.0,117.6272,117.9647,117.6272,117.7914,8837.0
2018-11-08 13:10:00,129.14,129.28,129.04,129.18,16954.0,117.7823,117.9099,117.691,117.8187,16954.0
2018-11-08 13:20:00,129.21,129.27,129.11,129.2,6600.0,117.8461,117.9008,117.7549,117.837,6600.0
2018-11-08 13:30:00,129.15,129.26,129.12,129.16,16652.0,117.7914,117.8917,117.764,117.8005,16652.0
2018-11-08 13:40:00,129.14,129.35,129.11,129.22,9834.0,117.7823,117.9738,117.7549,117.8552,9834.0
2018-11-08 13:50:00,129.23,129.5,129.23,129.3,24161.0,117.8643,118.1106,117.8643,117.9282,24161.0
2018-11-08 14:00:00,129.26,129.39,128.95,129.24,22474.0,117.8917,118.0103,117.609,117.8735,22474.0
2018-11-08 14:10:00,129.22,129.3,129.02,129.2,11784.0,117.8552,117.9282,117.6728,117.837,11784.0
2018-11-08 14:20:00,129.26,129.42,129.16,129.32,13115.0,117.8917,118.0376,117.8005,117.9464,13115.0
2018-11-08 14:30:00,129.34,129.38,129.07,129.26,9368.0,117.9647,118.0011,117.7184,117.8917,9368.0
2018-11-08 14:40:00,129.3,129.46,129.16,129.34,14872.0,117.9282,118.0741,117.8005,117.9647,14872.0
2018-11-08 14:50:00,129.29,129.75,129.27,129.62,12889.0,117.9191,118.3386,117.9008,118.22,12889.0
2018-11-08 15:00:00,129.6,129.72,129.58,129.66,18813.0,118.2018,118.3112,118.1836,118.2565,18813.0
2018-11-08 15:10:00,129.66,129.72,129.56,129.66,6499.0,118.2565,118.3112,118.1653,118.2565,6499.0
2018-11-08 15:20:00,129.68,129.75,129.6,129.64,16453.0,118.2748,118.3386,118.2018,118.2383,16453.0
2018-11-08 15:30:00,129.65,129.7,129.48,129.57,19493.0,118.2474,118.293,118.0923,118.1744,19493.0
2018-11-08 15:40:00,129.52,129.67,129.51,129.65,19080.0,118.1288,118.2656,118.1197,118.2474,19080.0
2018-11-08 15:50:00,129.64,129.71,129.34,129.59,106321.0,118.2383,118.3021,117.9647,118.1927,106321.0
2018-11-09 09:30:00,129.42,129.42,128.31,128.53,85493.0,118.0376,118.0376,117.0252,117.2259,85493.0
2018-11-09 09:40:00,128.61,129.25,128.3,129.15,12544.0,117.2989,117.8826,117.0161,117.7914,12544.0
2018-11-09 09:50:00,129.16,129.61,128.98,129.61,6761.0,117.8005,118.2109,117.6363,118.2109,6761.0
2018-11-09 10:00:00,129.53,129.53,129.12,129.17,3400.0,118.138,118.138,117.764,117.8096,3400.0
2018-11-09 10:10:00,128.99,129.03,128.8,128.93,22332.0,117.6454,117.6819,117.4722,117.5907,22332.0
2018-11-09 10:20:00,128.93,128.99,128.69,128.99,3441.0,117.5907,117.6454,117.3718,117.6454,3441.0
2018-11-09 10:30:00,128.94,129.2,128.9,129.2,5150.0,117.5998,117.837,117.5634,117.837,5150.0
2018-11-09 10:40:00,129.3,129.3,128.8,129.05,16084.0,117.9282,117.9282,117.4722,117.7002,16084.0
2018-11-09 10:50:00,128.99,129.21,128.87,128.98,10505.0,117.6454,117.8461,117.536,117.6363,10505.0
2018-11-09 11:00:00,128.98,129.04,128.48,128.52,15984.0,117.6363,117.691,117.1803,117.2168,15984.0
2018-11-09 11:10:00,128.48,128.74,128.41,128.63,9468.0,117.1803,117.4174,117.1165,117.3171,9468.0
2018-11-09 11:20:00,128.61,129.01,128.61,128.94,13023.0,117.2989,117.6637,117.2989,117.5998,13023.0
2018-11-09 11:30:00,128.98,129.15,128.98,129.15,5392.0,117.6363,117.7914,117.6363,117.7914,5392.0
2018-11-09 11:40:00,129.1,129.22,128.97,129.1,7462.0,117.7458,117.8552,117.6272,117.7458,7462.0
2018-11-09 11:50:00,129.06,129.08,128.84,128.84,21525.0,117.7093,117.7275,117.5086,117.5086,21525.0
2018-11-09 12:00:00,128.88,129.03,128.76,129.03,20659.0,117.5451,117.6819,117.4357,117.6819,20659.0
2018-11-09 12:10:00,129.03,129.12,128.81,128.94,8779.0,117.6819,117.764,117.4813,117.5998,8779.0
2018-11-09 12:20:00,128.93,129.05,128.86,128.89,6428.0,117.5907,117.7002,117.5269,117.5542,6428.0
2018-11-09 12:30:00,128.84,129.19,128.84,129.13,6305.0,117.5086,117.8279,117.5086,117.7731,6305.0
2018-11-09 12:40:00,129.13,129.26,129.13,129.26,3881.0,117.7731,117.8917,117.7731,117.8917,3881.0
2018-11-09 12:50:00,129.25,129.25,129.09,129.11,4629.0,117.8826,117.8826,117.7366,117.7549,4629.0
2018-11-09 13:00:00,129.1,129.15,129.04,129.11,5292.0,117.7458,117.7914,117.691,117.7549,5292.0
2018-11-09 13:10:00,129.1,129.12,128.68,128.7,25445.0,117.7458,117.764,117.3627,117.3809,25445.0
2018-11-09 13:20:00,128.6,128.62,128.4,128.47,13360.0,117.2897,117.308,117.1073,117.1712,13360.0
2018-11-09 13:30:00,128.47,128.48,128.25,128.41,4341.0,117.1712,117.1803,116.9705,117.1165,4341.0
2018-11-09 13:40:00,128.42,128.54,128.18,128.23,15984.0,117.1256,117.235,116.9067,116.9523,15984.0
2018-11-09 13:50:00,128.21,128.34,127.98,128.17,10896.0,116.934,117.0526,116.7243,116.8976,10896.0
2018-11-09 14:00:00,128.13,128.53,128.12,128.25,7149.0,116.8611,117.2259,116.852,116.9705,7149.0
2018-11-09 14:10:00,128.18,128.22,128.08,128.08,5802.0,116.9067,116.9432,116.8155,116.8155,5802.0
2018-11-09 14:20:00,128.06,128.41,128.05,128.35,9330.0,116.7972,117.1165,116.7881,117.0617,9330.0
2018-11-09 14:30:00,128.34,128.83,128.34,128.75,13832.0,117.0526,117.4995,117.0526,117.4266,13832.0
2018-11-09 14:40:00,128.77,129.08,128.77,129.08,13886.0,117.4448,117.7275,117.4448,117.7275,13886.0
2018-11-09 14:50:00,129.05,129.52,129.04,129.34,15328.0,117.7002,118.1288,117.691,117.9647,15328.0
2018-11-09 15:00:00,129.29,129.52,129.24,129.43,9978.0,117.9191,118.1288,117.8735,118.0467,9978.0
2018-11-09 15:10:00,129.41,129.71,129.38,129.66,10275.0,118.0285,118.3021,118.0011,118.2565,10275.0
2018-11-09 15:20:00,129.59,129.86,129.51,129.72,16827.0,118.1927,118.4389,118.1197,118.3112,16827.0
2018-11-09 15:30:00,129.66,129.83,129.66,129.73,15196.0,118.2565,118.4116,118.2565,118.3204,15196.0
2018-11-09 15:40:00,129.74,129.99,129.6,129.61,36999.0,118.3295,118.5575,118.2018,118.2109,36999.0
2018-11-09 15:50:00,129.62,129.86,129.58,129.69,78603.0,118.22,118.4389,118.1836,118.2839,78603.0
2018-11-12 09:30:00,129.45,129.45,128.47,128.56,22351.0,118.065,118.065,117.1712,117.2533,22351.0
2018-11-12 09:40:00,128.44,128.56,128.2,128.22,5903.0,117.1438,117.2533,116.9249,116.9432,5903.0
2018-11-12 09:50:00,128.28,128.28,127.94,128.05,7325.0,116.9979,116.9979,116.6878,116.7881,7325.0
2018-11-12 10:00:00,127.93,128.0,127.79,127.93,3489.0,116.6787,116.7425,116.551,116.6787,3489.0
2018-11-12 10:10:00,127.88,128.38,127.88,128.35,3654.0,116.6331,117.0891,116.6331,117.0617,3654.0
2018-11-12 10:20:00,128.34,128.55,128.26,128.55,2336.0,117.0526,117.2441,116.9796,117.2441,2336.0
2018-11-12 10:30:00,128.34,128.34,127.75,127.9,13034.0,117.0526,117.0526,116.5145,116.6513,13034.0
2018-11-12 10:40:00,127.7,127.73,127.3,127.57,7985.0,116.4689,116.4963,116.1041,116.3503,7985.0
2018-11-12 10:50:00,127.57,127.69,127.24,127.24,2003.0,116.3503,116.4598,116.0494,116.0494,2003.0
2018-11-12 11:00:00,127.17,127.2,126.85,127.02,27201.0,115.9855,116.0129,115.6937,115.8487,27201.0
2018-11-12 11:10:00,127.0,127.14,126.51,126.6,8375.0,115.8305,115.9582,115.3836,115.4656,8375.0
2018-11-12 11:20:00,126.66,127.1,126.66,126.86,4561.0,115.5204,115.9217,115.5204,115.7028,4561.0
2018-11-12 11:30:00,126.87,127.52,126.77,127.5,7031.0,115.7119,116.3047,115.6207,116.2865,7031.0
2018-11-12 11:40:00,127.55,127.55,127.34,127.5,4229.0,116.3321,116.3321,116.1406,116.2865,4229.0
2018-11-12 11:50:00,127.42,127.74,127.2,127.64,9196.0,116.2135,116.5054,116.0129,116.4142,9196.0
2018-11-12 12:00:00,127.65,128.07,127.59,127.97,7766.0,116.4233,116.8064,116.3686,116.7152,7766.0
2018-11-12 12:10:00,127.91,128.15,127.79,127.94,4491.0,116.6604,116.8793,116.551,116.6878,4491.0
2018-11-12 12:20:00,127.93,128.08,127.72,127.73,3297.0,116.6787,116.8155,116.4871,116.4963,3297.0
2018-11-12 12:30:00,127.86,128.03,127.81,127.83,6698.0,116.6148,116.7699,116.5692,116.5875,6698.0
2018-11-12 12:40:00,127.83,128.01,127.75,128.01,5577.0,116.5875,116.7516,116.5145,116.7516,5577.0
2018-11-12 12:50:00,128.07,128.16,127.81,127.97,8538.0,116.8064,116.8884,116.5692,116.7152,8538.0
2018-11-12 13:00:00,127.93,127.97,127.68,127.77,5921.0,116.6787,116.7152,116.4507,116.5327,5921.0
2018-11-12 13:10:00,127.81,127.81,127.58,127.66,7916.0,116.5692,116.5692,116.3595,116.4324,7916.0
2018-11-12 13:20:00,127.67,128.02,127.67,127.94,10101.0,116.4415,116.7608,116.4415,116.6878,10101.0
2018-11-12 13:30:00,127.88,128.01,127.83,127.92,3877.0,116.6331,116.7516,116.5875,116.6695,3877.0
2018-11-12 13:40:00,127.94,128.0,127.57,127.76,6554.0,116.6878,116.7425,116.3503,116.5236,6554.0
2018-11-12 13:50:00,127.82,128.16,127.82,128.03,6212.0,116.5783,116.8884,116.5783,116.7699,6212.0
2018-11-12 14:00:00,128.03,128.1,127.8,128.03,4598.0,116.7699,116.8337,116.5601,116.7699,4598.0
2018-11-12 14:10:00,128.07,128.45,128.06,128.37,4843.0,116.8064,117.1529,116.7972,117.08,4843.0
2018-11-12 14:20:00,128.36,128.36,128.01,128.01,3954.0,117.0709,117.0709,116.7516,116.7516,3954.0
2018-11-12 14:30:00,128.04,128.21,127.82,127.9,6081.0,116.779,116.934,116.5783,116.6513,6081.0
2018-11-12 14:40:00,127.94,128.26,127.93,128.21,5512.0,116.6878,116.9796,116.6787,116.934,5512.0
2018-11-12 14:50:00,128.17,128.22,127.87,127.87,6413.0,116.8976,116.9432,116.6239,116.6239,6413.0
2018-11-12 15:00:00,127.81,127.89,127.6,127.61,9458.0,116.5692,116.6422,116.3777,116.3868,9458.0
2018-11-12 15:10:00,127.59,127.78,127.51,127.78,12380.0,116.3686,116.5419,116.2956,116.5419,12380.0
2018-11-12 15:20:00,127.77,127.92,127.73,127.74,10232.0,116.5327,116.6695,116.4963,116.5054,10232.0
2018-11-12 15:30:00,127.71,127.71,127.28,127.28,19479.0,116.478,116.478,116.0858,116.0858,19479.0
2018-11-12 15:40:00,127.25,127.36,127.06,127.06,20752.0,116.0585,116.1588,115.8852,115.8852,20752.0
2018-11-12 15:50:00,127.06,127.09,126.77,127.0,61059.0,115.8852,115.9125,115.6207,115.8305,61059.0
2018-11-13 09:30:00,127.54,128.28,126.97,128.28,25707.0,116.323,116.9979,115.8031,116.9979,25707.0
2018-11-13 09:40:00,128.21,128.67,127.63,128.34,19376.0,116.934,117.3536,116.4051,117.0526,19376.0
2018-11-13 09:50:00,128.21,128.5,127.98,128.5,16840.0,116.934,117.1985,116.7243,117.1985,16840.0
2018-11-13 10:00:00,128.4,128.49,127.78,128.12,14091.0,117.1073,117.1894,116.5419,116.852,14091.0
2018-11-13 10:10:00,128.06,128.31,127.83,128.31,25820.0,116.7972,117.0252,116.5875,117.0252,25820.0
2018-11-13 10:20:00,128.22,128.51,127.96,128.02,13309.0,116.9432,117.2077,116.706,116.7608,13309.0
2018-11-13 10:30:00,128.02,128.64,128.02,128.62,9000.0,116.7608,117.3262,116.7608,117.308,9000.0
2018-11-13 10:40:00,128.55,128.82,128.47,128.69,6700.0,117.2441,117.4904,117.1712,117.3718,6700.0
2018-11-13 10:50:00,128.76,128.82,128.45,128.67,6082.0,117.4357,117.4904,117.1529,117.3536,6082.0
2018-11-13 11:00:00,128.71,129.12,128.71,128.91,13258.0,117.3901,117.764,117.3901,117.5725,13258.0
2018-11-13 11:10:00,128.84,129.31,128.77,129.28,8231.0,117.5086,117.9373,117.4448,117.9099,8231.0
2018-11-13 11:20:00,129.36,129.36,128.7,128.7,3600.0,117.9829,117.9829,117.3809,117.3809,3600.0
2018-11-13 11:30:00,128.68,128.68,128.19,128.19,7064.0,117.3627,117.3627,116.9158,116.9158,7064.0
2018-11-13 11:40:00,128.16,128.23,128.07,128.22,3830.0,116.8884,116.9523,116.8064,116.9432,3830.0
2018-11-13 11:50:00,128.23,128.39,128.0,128.09,8311.0,116.9523,117.0982,116.7425,116.8246,8311.0
2018-11-13 12:00:00,128.09,128.23,127.96,127.96,14283.0,116.8246,116.9523,116.706,116.706,14283.0
2018-11-13 12:10:00,127.96,128.45,127.93,128.45,6678.0,116.706,117.1529,116.6787,117.1529,6678.0
2018-11-13 12:20:00,128.46,128.65,128.41,128.61,7510.0,117.1621,117.3353,117.1165,117.2989,7510.0
2018-11-13 12:30:00,128.54,128.57,128.25,128.29,3730.0,117.235,117.2624,116.9705,117.007,3730.0
2018-11-13 12:40:00,128.14,128.14,127.95,127.97,8246.0,116.8702,116.8702,116.6969,116.7152,8246.0
2018-11-13 12:50:00,128.04,128.11,127.9,128.04,5859.0,116.779,116.8428,116.6513,116.779,5859.0
2018-11-13 13:00:00,128.06,128.11,127.7,127.7,12273.0,116.7972,116.8428,116.4689,116.4689,12273.0
2018-11-13 13:10:00,127.74,127.74,127.3,127.41,7144.0,116.5054,116.5054,116.1041,116.2044,7144.0
2018-11-13 13:20:00,127.42,127.56,127.2,127.39,8821.0,116.2135,116.3412,116.0129,116.1862,8821.0
2018-11-13 13:30:00,127.47,127.67,127.38,127.67,8100.0,116.2591,116.4415,116.177,116.4415,8100.0
2018-11-13 13:40:00,127.71,127.72,127.34,127.39,8800.0,116.478,116.4871,116.1406,116.1862,8800.0
2018-11-13 13:50:00,127.35,127.48,127.2,127.2,4015.0,116.1497,116.2682,116.0129,116.0129,4015.0
2018-11-13 14:00:00,127.24,127.3,127.1,127.16,11433.0,116.0494,116.1041,115.9217,115.9764,11433.0
2018-11-13 14:10:00,127.15,127.25,126.78,126.89,7480.0,115.9673,116.0585,115.6298,115.7301,7480.0
2018-11-13 14:20:00,126.86,127.44,126.73,127.37,25604.0,115.7028,116.2318,115.5842,116.1679,25604.0
2018-11-13 14:30:00,127.31,127.6,127.21,127.54,5650.0,116.1132,116.3777,116.022,116.323,5650.0
2018-11-13 14:40:00,127.42,127.42,126.97,127.26,4504.0,116.2135,116.2135,115.8031,116.0676,4504.0
2018-11-13 14:50:00,127.15,127.36,127.13,127.36,3889.0,115.9673,116.1588,115.949,116.1588,3889.0
2018-11-13 15:00:00,127.27,127.5,127.08,127.23,8772.0,116.0767,116.2865,115.9034,116.0402,8772.0
2018-11-13 15:10:00,127.1,127.19,126.91,127.13,13549.0,115.9217,116.0038,115.7484,115.949,13549.0
2018-11-13 15:20:00,127.16,127.41,126.98,127.08,35368.0,115.9764,116.2044,115.8122,115.9034,35368.0
2018-11-13 15:30:00,127.06,127.17,126.79,126.9,34199.0,115.8852,115.9855,115.6389,115.7393,34199.0
2018-11-13 15:40:00,126.93,127.1,126.76,127.07,26548.0,115.7666,115.9217,115.6116,115.8943,26548.0
2018-11-13 15:50:00,127.1,127.17,126.89,126.92,53493.0,115.9217,115.9855,115.7301,115.7575,53493.0
2018-11-14 09:30:00,127.33,127.71,125.23,126.94,18450.0,116.1314,116.478,114.2161,115.7757,18450.0
2018-11-14 09:40:00,127.13,127.65,127.03,127.03,10135.0,115.949,116.4233,115.8578,115.8578,10135.0
2018-11-14 09:50:00,127.03,127.61,126.96,127.53,15118.0,115.8578,116.3868,115.794,116.3138,15118.0
2018-11-14 10:00:00,127.53,128.09,127.22,127.73,24872.0,116.3138,116.8246,116.0311,116.4963,24872.0
2018-11-14 10:10:00,127.7,127.9,127.68,127.74,6458.0,116.4689,116.6513,116.4507,116.5054,6458.0
2018-11-14 10:20:00,127.72,127.95,127.5,127.92,14418.0,116.4871,116.6969,116.2865,116.6695,14418.0
2018-11-14 10:30:00,127.94,128.62,127.94,128.52,12607.0,116.6878,117.308,116.6878,117.2168,12607.0
2018-11-14 10:40:00,128.4,128.53,128.16,128.53,2750.0,117.1073,117.2259,116.8884,117.2259,2750.0
2018-11-14 10:50:00,128.33,128.41,127.93,128.41,5393.0,117.0435,117.1165,116.6787,117.1165,5393.0
2018-11-14 11:00:00,128.35,128.38,127.96,128.03,13210.0,117.0617,117.0891,116.706,116.7699,13210.0
2018-11-14 11:10:00,127.97,128.22,127.91,128.06,3109.0,116.7152,116.9432,116.6604,116.7972,3109.0
2018-11-14 11:20:00,128.22,128.22,127.75,127.82,4465.0,116.9432,116.9432,116.5145,116.5783,4465.0
2018-11-14 11:30:00,127.85,127.86,127.5,127.5,3513.0,116.6057,116.6148,116.2865,116.2865,3513.0
2018-11-14 11:40:00,127.57,128.09,127.57,128.09,9444.0,116.3503,116.8246,116.3503,116.8246,9444.0
2018-11-14 11:50:00,128.08,128.48,127.88,128.42,9082.0,116.8155,117.1803,116.6331,117.1256,9082.0
2018-11-14 12:00:00,128.35,128.47,127.93,127.99,3034.0,117.0617,117.1712,116.6787,116.7334,3034.0
2018-11-14 12:10:00,127.87,128.08,127.76,128.08,4991.0,116.6239,116.8155,116.5236,116.8155,4991.0
2018-11-14 12:20:00,128.09,128.51,128.09,128.51,7268.0,116.8246,117.2077,116.8246,117.2077,7268.0
2018-11-14 12:30:00,128.58,128.78,128.34,128.39,23809.0,117.2715,117.4539,117.0526,117.0982,23809.0
2018-11-14 12:40:00,128.44,128.64,128.34,128.45,7440.0,117.1438,117.3262,117.0526,117.1529,7440.0
2018-11-14 12:50:00,128.47,128.8,128.4,128.46,10239.0,117.1712,117.4722,117.1073,117.1621,10239.0
2018-11-14 13:00:00,128.47,128.73,128.43,128.48,11205.0,117.1712,117.4083,117.1347,117.1803,11205.0
2018-11-14 13:10:00,128.49,129.14,128.27,128.96,24794.0,117.1894,117.7823,116.9888,117.6181,24794.0
2018-11-14 13:20:00,128.97,129.0,128.68,128.71,14907.0,117.6272,117.6546,117.3627,117.3901,14907.0
2018-11-14 13:30:00,128.64,128.8,128.44,128.68,15474.0,117.3262,117.4722,117.1438,117.3627,15474.0
2018-11-14 13:40:00,128.65,128.89,128.56,128.79,16642.0,117.3353,117.5542,117.2533,117.463,16642.0
2018-11-14 13:50:00,128.79,128.98,128.68,128.92,12099.0,117.463,117.6363,117.3627,117.5816,12099.0
2018-11-14 14:00:00,128.85,128.92,128.54,128.68,24566.0,117.5178,117.5816,117.235,117.3627,24566.0
2018-11-14 14:10:00,128.7,129.34,128.63,129.18,16298.0,117.3809,117.9647,117.3171,117.8187,16298.0
2018-11-14 14:20:00,129.16,129.29,129.02,129.05,12283.0,117.8005,117.9191,117.6728,117.7002,12283.0
2018-11-14 14:30:00,128.99,129.25,128.87,129.17,16527.0,117.6454,117.8826,117.536,117.8096,16527.0
2018-11-14 14:40:00,129.1,129.34,128.96,129.21,15568.0,117.7458,117.9647,117.6181,117.8461,15568.0
2018-11-14 14:50:00,129.23,129.77,129.21,129.71,22131.0,117.8643,118.3568,117.8461,118.3021,22131.0
2018-11-14 15:00:00,129.71,130.24,129.66,129.89,63993.0,118.3021,118.7855,118.2565,118.4663,63993.0
2018-11-14 15:10:00,129.83,129.84,129.65,129.74,27830.0,118.4116,118.4207,118.2474,118.3295,27830.0
2018-11-14 15:20:00,129.71,129.71,129.35,129.56,27900.0,118.3021,118.3021,117.9738,118.1653,27900.0
2018-11-14 15:30:00,129.56,129.6,128.89,128.92,25477.0,118.1653,118.2018,117.5542,117.5816,25477.0
2018-11-14 15:40:00,128.94,129.03,128.78,128.83,30245.0,117.5998,117.6819,117.4539,117.4995,30245.0
2018-11-14 15:50:00,128.83,128.87,128.46,128.8,102228.0,117.4995,117.536,117.1621,117.4722,102228.0
2018-11-15 09:30:00,128.64,128.64,127.76,128.51,15325.0,117.3262,117.3262,116.5236,117.2077,15325.0
2018-11-15 09:40:00,128.37,128.93,128.07,128.35,6549.0,117.08,117.5907,116.8064,117.0617,6549.0
2018-11-15 09:50:00,128.41,128.49,127.95,128.25,8900.0,117.1165,117.1894,116.6969,116.9705,8900.0
2018-11-15 10:00:00,128.24,128.36,128.0,128.13,19472.0,116.9614,117.0709,116.7425,116.8611,19472.0
2018-11-15 10:10:00,128.1,128.29,128.0,128.24,9100.0,116.8337,117.007,116.7425,116.9614,9100.0
2018-11-15 10:20:00,128.15,128.27,127.8,127.81,26131.0,116.8793,116.9888,116.5601,116.5692,26131.0
2018-11-15 10:30:00,127.84,128.07,127.35,128.07,28328.0,116.5966,116.8064,116.1497,116.8064,28328.0
2018-11-15 10:40:00,128.15,128.37,128.03,128.13,7210.0,116.8793,117.08,116.7699,116.8611,7210.0
2018-11-15 10:50:00,128.19,128.53,127.97,128.33,19436.0,116.9158,117.2259,116.7152,117.0435,19436.0
2018-11-15 11:00:00,128.37,128.65,128.03,128.44,10971.0,117.08,117.3353,116.7699,117.1438,10971.0
2018-11-15 11:10:00,128.47,128.75,128.47,128.5,6720.0,117.1712,117.4266,117.1712,117.1985,6720.0
2018-11-15 11:20:00,128.63,129.0,128.57,128.76,7480.0,117.3171,117.6546,117.2624,117.4357,7480.0
2018-11-15 11:30:00,128.76,129.19,128.75,129.19,5400.0,117.4357,117.8279,117.4266,117.8279,5400.0
2018-11-15 11:40:00,129.18,129.31,128.72,128.72,6994.0,117.8187,117.9373,117.3992,117.3992,6994.0
2018-11-15 11:50:00,128.7,128.95,128.57,128.74,9909.0,117.3809,117.609,117.2624,117.4174,9909.0
2018-11-15 12:00:00,128.7,128.97,128.7,128.83,4689.0,117.3809,117.6272,117.3809,117.4995,4689.0
2018-11-15 12:10:00,128.73,128.8,128.57,128.6,4105.0,117.4083,117.4722,117.2624,117.2897,4105.0
2018-11-15 12:20:00,128.58,128.61,128.32,128.52,4987.0,117.2715,117.2989,117.0344,117.2168,4987.0
2018-11-15 12:30:00,128.5,128.68,128.42,128.61,11889.0,117.1985,117.3627,117.1256,117.2989,11889.0
2018-11-15 12:40:00,128.63,128.65,128.27,128.43,10139.0,117.3171,117.3353,116.9888,117.1347,10139.0
2018-11-15 12:50:00,128.47,128.72,128.33,128.55,10395.0,117.1712,117.3992,117.0435,117.2441,10395.0
2018-11-15 13:00:00,128.61,128.83,128.29,128.37,15905.0,117.2989,117.4995,117.007,117.08,15905.0
2018-11-15 13:10:00,128.42,128.99,128.42,128.82,12206.0,117.1256,117.6454,117.1256,117.4904,12206.0
2018-11-15 13:20:00,128.98,129.53,128.98,129.36,7969.0,117.6363,118.138,117.6363,117.9829,7969.0
2018-11-15 13:30:00,129.4,129.55,129.29,129.3,11072.0,118.0194,118.1562,117.9191,117.9282,11072.0
2018-11-15 13:40:00,129.39,129.54,129.09,129.09,19543.0,118.0103,118.1471,117.7366,117.7366,19543.0
2018-11-15 13:50:00,129.09,129.53,129.09,129.29,14568.0,117.7366,118.138,117.7366,117.9191,14568.0
2018-11-15 14:00:00,129.36,129.85,129.26,129.85,24152.0,117.9829,118.4298,117.8917,118.4298,24152.0
2018-11-15 14:10:00,129.8,129.86,129.65,129.72,17921.0,118.3842,118.4389,118.2474,118.3112,17921.0
2018-11-15 14:20:00,129.72,130.02,129.59,129.92,10276.0,118.3112,118.5849,118.1927,118.4937,10276.0
2018-11-15 14:30:00,129.97,130.1,129.61,129.66,19108.0,118.5393,118.6578,118.2109,118.2565,19108.0
2018-11-15 14:40:00,129.7,129.8,129.63,129.77,14195.0,118.293,118.3842,118.2292,118.3568,14195.0
2018-11-15 14:50:00,129.77,129.89,129.61,129.73,21484.0,118.3568,118.4663,118.2109,118.3204,21484.0
2018-11-15 15:00:00,129.66,129.71,129.04,129.55,14452.0,118.2565,118.3021,117.691,118.1562,14452.0
2018-11-15 15:10:00,129.62,129.93,129.46,129.46,14824.0,118.22,118.5028,118.0741,118.0741,14824.0
2018-11-15 15:20:00,129.46,129.55,129.27,129.28,12920.0,118.0741,118.1562,117.9008,117.9099,12920.0
2018-11-15 15:30:00,129.34,129.67,129.32,129.36,39632.0,117.9647,118.2656,117.9464,117.9829,39632.0
2018-11-15 15:40:00,129.38,129.42,129.05,129.08,53325.0,118.0011,118.0376,117.7002,117.7275,53325.0
2018-11-15 15:50:00,129.07,129.44,129.07,129.43,83442.0,117.7184,118.0559,117.7184,118.0467,83442.0
2018-11-16 09:30:00,128.81,129.25,128.3,128.45,52234.0,117.4813,117.8826,117.0161,117.1529,52234.0
2018-11-16 09:40:00,128.6,129.35,128.59,129.35,3945.0,117.2897,117.9738,117.2806,117.9738,3945.0
2018-11-16 09:50:00,129.37,129.89,129.36,129.89,14495.0,117.992,118.4663,117.9829,118.4663,14495.0
2018-11-16 10:00:00,129.8,129.8,129.15,129.15,17013.0,118.3842,118.3842,117.7914,117.7914,17013.0
2018-11-16 10:10:00,129.15,129.51,128.96,129.2,11393.0,117.7914,118.1197,117.6181,117.837,11393.0
2018-11-16 10:20:00,129.21,129.53,129.09,129.48,13741.0,117.8461,118.138,117.7366,118.0923,13741.0
2018-11-16 10:30:00,129.42,129.98,129.42,129.86,9300.0,118.0376,118.5484,118.0376,118.4389,9300.0
2018-11-16 10:40:00,129.92,129.98,129.7,129.79,4509.0,118.4937,118.5484,118.293,118.3751,4509.0
2018-11-16 10:50:00,129.83,129.92,129.62,129.65,3530.0,118.4116,118.4937,118.22,118.2474,3530.0
2018-11-16 11:00:00,129.69,129.73,129.45,129.49,5864.0,118.2839,118.3204,118.065,118.1015,5864.0
2018-11-16 11:10:00,129.56,129.73,129.45,129.61,3200.0,118.1653,118.3204,118.065,118.2109,3200.0
2018-11-16 11:20:00,129.55,129.75,129.42,129.5,3724.0,118.1562,118.3386,118.0376,118.1106,3724.0
2018-11-16 11:30:00,129.56,129.69,129.44,129.66,3603.0,118.1653,118.2839,118.0559,118.2565,3603.0
2018-11-16 11:40:00,129.59,129.59,129.4,129.44,3401.0,118.1927,118.1927,118.0194,118.0559,3401.0
2018-11-16 11:50:00,129.39,129.57,129.27,129.48,5385.0,118.0103,118.1744,117.9008,118.0923,5385.0
2018-11-16 12:00:00,129.53,129.65,129.22,129.63,5759.0,118.138,118.2474,117.8552,118.2292,5759.0
2018-11-16 12:10:00,129.73,129.77,129.36,129.43,3807.0,118.3204,118.3568,117.9829,118.0467,3807.0
2018-11-16 12:20:00,129.56,129.56,129.32,129.32,2856.0,118.1653,118.1653,117.9464,117.9464,2856.0
2018-11-16 12:30:00,129.26,130.0,129.21,129.87,7378.0,117.8917,118.5666,117.8461,118.448,7378.0
2018-11-16 12:40:00,129.96,130.4,129.87,130.3,6218.0,118.5301,118.9314,118.448,118.8402,6218.0
2018-11-16 12:50:00,130.19,130.3,130.11,130.2,3147.0,118.7399,118.8402,118.6669,118.749,3147.0
2018-11-16 13:00:00,130.29,130.3,129.82,129.82,3895.0,118.8311,118.8402,118.4024,118.4024,3895.0
2018-11-16 13:10:00,129.98,129.98,129.92,129.97,500.0,118.5484,118.5484,118.4937,118.5393,500.0
2018-11-16 13:20:00,129.94,130.07,129.88,130.0,2972.0,118.5119,118.6305,118.4572,118.5666,2972.0
2018-11-16 13:30:00,129.94,129.94,129.72,129.92,2950.0,118.5119,118.5119,118.3112,118.4937,2950.0
2018-11-16 13:40:00,129.9,129.9,129.67,129.74,3086.0,118.4754,118.4754,118.2656,118.3295,3086.0
2018-11-16 13:50:00,129.8,129.9,129.76,129.81,3170.0,118.3842,118.4754,118.3477,118.3933,3170.0
2018-11-16 14:00:00,129.89,130.04,129.85,129.86,6379.0,118.4663,118.6031,118.4298,118.4389,6379.0
2018-11-16 14:10:00,129.88,129.94,129.57,129.77,2540.0,118.4572,118.5119,118.1744,118.3568,2540.0
2018-11-16 14:20:00,129.73,130.08,129.63,130.08,5863.0,118.3204,118.6396,118.2292,118.6396,5863.0
2018-11-16 14:30:00,130.07,130.21,130.03,130.21,2744.0,118.6305,118.7581,118.594,118.7581,2744.0
2018-11-16 14:40:00,130.08,130.17,130.04,130.14,4075.0,118.6396,118.7217,118.6031,118.6943,4075.0
2018-11-16 14:50:00,130.13,130.25,130.04,130.16,8317.0,118.6852,118.7946,118.6031,118.7125,8317.0
2018-11-16 15:00:00,130.21,130.3,130.09,130.13,5875.0,118.7581,118.8402,118.6487,118.6852,5875.0
2018-11-16 15:10:00,130.09,130.44,130.09,130.44,12807.0,118.6487,118.9679,118.6487,118.9679,12807.0
2018-11-16 15:20:00,130.38,130.44,130.27,130.28,28360.0,118.9132,118.9679,118.8129,118.822,28360.0
2018-11-16 15:30:00,130.3,130.45,130.22,130.45,13819.0,118.8402,118.977,118.7673,118.977,13819.0
2018-11-16 15:40:00,130.44,130.49,130.33,130.35,30382.0,118.9679,119.0135,118.8676,118.8858,30382.0
2018-11-16 15:50:00,130.34,130.36,129.88,130.02,70683.0,118.8767,118.895,118.4572,118.5849,70683.0
2018-11-19 09:30:00,129.56,129.95,129.3,129.49,14512.0,118.1653,118.521,117.9282,118.1015,14512.0
2018-11-19 09:40:00,129.22,129.43,128.5,128.66,5192.0,117.8552,118.0467,117.1985,117.3445,5192.0
2018-11-19 09:50:00,128.48,128.48,127.94,128.03,11716.0,117.1803,117.1803,116.6878,116.7699,11716.0
2018-11-19 10:00:00,127.93,128.31,127.82,128.04,11919.0,116.6787,117.0252,116.5783,116.779,11919.0
2018-11-19 10:10:00,127.97,128.22,127.82,127.82,11946.0,116.7152,116.9432,116.5783,116.5783,11946.0
2018-11-19 10:20:00,127.73,127.83,127.45,127.55,16000.0,116.4963,116.5875,116.2409,116.3321,16000.0
2018-11-19 10:30:00,127.53,127.53,126.72,127.28,7113.0,116.3138,116.3138,115.5751,116.0858,7113.0
2018-11-19 10:40:00,127.25,127.43,126.92,127.43,6140.0,116.0585,116.2226,115.7575,116.2226,6140.0
2018-11-19 10:50:00,127.37,127.83,127.37,127.67,9848.0,116.1679,116.5875,116.1679,116.4415,9848.0
2018-11-19 11:00:00,127.63,127.71,127.27,127.27,4283.0,116.4051,116.478,116.0767,116.0767,4283.0
2018-11-19 11:10:00,127.21,127.22,126.83,127.0,7000.0,116.022,116.0311,115.6754,115.8305,7000.0
2018-11-19 11:20:00,126.97,127.36,126.91,127.3,13094.0,115.8031,116.1588,115.7484,116.1041,13094.0
2018-11-19 11:30:00,127.22,127.35,127.03,127.21,25226.0,116.0311,116.1497,115.8578,116.022,25226.0
2018-11-19 11:40:00,127.15,127.39,127.15,127.3,14448.0,115.9673,116.1862,115.9673,116.1041,14448.0
2018-11-19 11:50:00,127.22,127.26,126.57,126.9,8098.0,116.0311,116.0676,115.4383,115.7393,8098.0
2018-11-19 12:00:00,126.95,126.95,126.48,126.55,9611.0,115.7849,115.7849,115.3562,115.42,9611.0
2018-11-19 12:10:00,126.57,126.85,126.57,126.84,12452.0,115.4383,115.6937,115.4383,115.6845,12452.0
2018-11-19 12:20:00,126.88,127.02,126.68,126.95,6288.0,115.721,115.8487,115.5386,115.7849,6288.0
2018-11-19 12:30:00,126.94,127.13,126.73,127.06,6638.0,115.7757,115.949,115.5842,115.8852,6638.0
2018-11-19 12:40:00,127.14,127.2,126.96,127.0,5731.0,115.9582,116.0129,115.794,115.8305,5731.0
2018-11-19 12:50:00,126.86,127.01,126.81,126.89,4940.0,115.7028,115.8396,115.6572,115.7301,4940.0
2018-11-19 13:00:00,126.89,127.12,126.77,126.78,5704.0,115.7301,115.9399,115.6207,115.6298,5704.0
2018-11-19 13:10:00,126.78,127.03,126.6,126.68,7938.0,115.6298,115.8578,115.4656,115.5386,7938.0
2018-11-19 13:20:00,126.79,126.88,126.6,126.68,7325.0,115.6389,115.721,115.4656,115.5386,7325.0
2018-11-19 13:30:00,126.7,127.18,126.53,127.1,6986.0,115.5568,115.9946,115.4018,115.9217,6986.0
2018-11-19 13:40:00,127.11,127.19,126.95,126.95,7252.0,115.9308,116.0038,115.7849,115.7849,7252.0
2018-11-19 13:50:00,126.94,126.94,126.74,126.74,3800.0,115.7757,115.7757,115.5933,115.5933,3800.0
2018-11-19 14:00:00,126.68,126.68,126.4,126.67,9720.0,115.5386,115.5386,115.2832,115.5295,9720.0
2018-11-19 14:10:00,126.58,126.58,126.25,126.39,8908.0,115.4474,115.4474,115.1464,115.2741,8908.0
2018-11-19 14:20:00,126.37,126.82,126.28,126.68,11549.0,115.2559,115.6663,115.1738,115.5386,11549.0
2018-11-19 14:30:00,126.61,126.67,126.24,126.46,12051.0,115.4748,115.5295,115.1373,115.338,12051.0
2018-11-19 14:40:00,126.48,126.65,126.38,126.5,9121.0,115.3562,115.5112,115.265,115.3744,9121.0
2018-11-19 14:50:00,126.45,126.69,126.38,126.63,10073.0,115.3288,115.5477,115.265,115.493,10073.0
2018-11-19 15:00:00,126.62,126.7,126.4,126.61,14551.0,115.4839,115.5568,115.2832,115.4748,14551.0
2018-11-19 15:10:00,126.63,127.0,126.63,126.83,12746.0,115.493,115.8305,115.493,115.6754,12746.0
2018-11-19 15:20:00,126.86,126.94,126.54,126.67,14149.0,115.7028,115.7757,115.4109,115.5295,14149.0
2018-11-19 15:30:00,126.7,126.76,126.28,126.31,18698.0,115.5568,115.6116,115.1738,115.2011,18698.0
2018-11-19 15:40:00,126.29,126.31,126.05,126.22,29937.0,115.1829,115.2011,114.964,115.1191,29937.0
2018-11-19 15:50:00,126.23,126.29,126.08,126.27,58047.0,115.1282,115.1829,114.9914,115.1647,58047.0
2018-11-20 09:30:00,123.8,125.16,123.25,125.08,50367.0,112.9119,114.1523,112.4103,114.0793,50367.0
2018-11-20 09:40:00,124.95,126.22,124.75,125.08,36161.0,113.9608,115.1191,113.7783,114.0793,36161.0
2018-11-20 09:50:00,125.14,125.15,124.14,124.58,26273.0,114.134,114.1432,113.222,113.6233,26273.0
2018-11-20 10:00:00,124.55,124.7,123.86,124.0,18687.0,113.5959,113.7327,112.9666,113.0943,18687.0
2018-11-20 10:10:00,123.98,124.63,123.77,124.44,13434.0,113.0761,113.6689,112.8845,113.4956,13434.0
2018-11-20 10:20:00,124.52,125.17,124.51,125.05,10764.0,113.5686,114.1614,113.5595,114.052,10764.0
2018-11-20 10:30:00,124.95,125.19,124.72,125.07,19144.0,113.9608,114.1797,113.751,114.0702,19144.0
2018-11-20 10:40:00,125.08,125.34,124.95,125.05,10743.0,114.0793,114.3165,113.9608,114.052,10743.0
2018-11-20 10:50:00,125.03,125.85,124.89,125.85,7339.0,114.0337,114.7816,113.906,114.7816,7339.0
2018-11-20 11:00:00,125.9,125.92,125.45,125.66,8756.0,114.8272,114.8454,114.4168,114.6083,8756.0
2018-11-20 11:10:00,125.57,125.57,125.0,125.0,10098.0,114.5262,114.5262,114.0064,114.0064,10098.0
2018-11-20 11:20:00,124.93,125.23,124.93,124.98,8335.0,113.9425,114.2161,113.9425,113.9881,8335.0
2018-11-20 11:30:00,125.08,125.53,124.95,125.53,7237.0,114.0793,114.4897,113.9608,114.4897,7237.0
2018-11-20 11:40:00,125.53,125.79,125.45,125.45,9782.0,114.4897,114.7269,114.4168,114.4168,9782.0
2018-11-20 11:50:00,125.49,125.73,125.21,125.57,9850.0,114.4533,114.6722,114.1979,114.5262,9850.0
2018-11-20 12:00:00,125.59,125.84,125.33,125.48,6800.0,114.5445,114.7725,114.3073,114.4441,6800.0
2018-11-20 12:10:00,125.42,125.56,125.15,125.23,6376.0,114.3894,114.5171,114.1432,114.2161,6376.0
2018-11-20 12:20:00,125.17,125.45,124.92,125.23,5768.0,114.1614,114.4168,113.9334,114.2161,5768.0
2018-11-20 12:30:00,125.4,125.62,125.11,125.18,6758.0,114.3712,114.5718,114.1067,114.1705,6758.0
2018-11-20 12:40:00,125.17,125.37,124.94,124.94,5000.0,114.1614,114.3438,113.9516,113.9516,5000.0
2018-11-20 12:50:00,124.92,125.09,124.81,124.87,7420.0,113.9334,114.0884,113.8331,113.8878,7420.0
2018-11-20 13:00:00,124.78,125.07,124.67,125.0,11908.0,113.8057,114.0702,113.7054,114.0064,11908.0
2018-11-20 13:10:00,124.92,124.93,124.27,124.27,9491.0,113.9334,113.9425,113.3406,113.3406,9491.0
2018-11-20 13:20:00,124.19,124.26,123.97,124.19,8538.0,113.2676,113.3314,113.0669,113.2676,8538.0
2018-11-20 13:30:00,124.17,124.2,123.94,123.94,5890.0,113.2494,113.2767,113.0396,113.0396,5890.0
2018-11-20 13:40:00,123.98,124.46,123.98,124.25,8336.0,113.0761,113.5139,113.0761,113.3223,8336.0
2018-11-20 13:50:00,124.25,124.35,123.96,123.96,8939.0,113.3223,113.4135,113.0578,113.0578,8939.0
2018-11-20 14:00:00,123.89,123.89,123.54,123.66,13217.0,112.994,112.994,112.6748,112.7842,13217.0
2018-11-20 14:10:00,123.7,124.05,123.7,123.82,13266.0,112.8207,113.1399,112.8207,112.9301,13266.0
2018-11-20 14:20:00,123.78,123.93,123.64,123.76,14983.0,112.8937,113.0305,112.766,112.8754,14983.0
2018-11-20 14:30:00,123.8,124.15,123.8,123.98,9138.0,112.9119,113.2311,112.9119,113.0761,9138.0
2018-11-20 14:40:00,123.93,123.98,123.55,123.6,9764.0,113.0305,113.0761,112.6839,112.7295,9764.0
2018-11-20 14:50:00,123.61,124.03,123.59,123.96,9171.0,112.7386,113.1217,112.7204,113.0578,9171.0
2018-11-20 15:00:00,123.94,124.09,123.44,123.77,14849.0,113.0396,113.1764,112.5836,112.8845,14849.0
2018-11-20 15:10:00,123.74,124.01,123.64,123.93,16770.0,112.8572,113.1034,112.766,113.0305,16770.0
2018-11-20 15:20:00,123.96,124.08,123.69,124.04,23868.0,113.0578,113.1673,112.8116,113.1308,23868.0
2018-11-20 15:30:00,124.02,124.09,123.84,124.02,31269.0,113.1126,113.1764,112.9484,113.1126,31269.0
2018-11-20 15:40:00,124.01,124.02,123.65,123.75,40136.0,113.1034,113.1126,112.7751,112.8663,40136.0
2018-11-20 15:50:00,123.74,123.82,123.56,123.57,126905.0,112.8572,112.9301,112.693,112.7021,126905.0
2018-11-21 09:30:00,124.57,125.2,123.69,124.52,16182.0,113.6142,114.1888,112.8116,113.5686,16182.0
2018-11-21 09:40:00,124.42,124.56,123.72,123.88,24005.0,113.4774,113.6051,112.8389,112.9849,24005.0
2018-11-21 09:50:00,124.02,124.65,123.54,124.4,20569.0,113.1126,113.6871,112.6748,113.4591,20569.0
2018-11-21 10:00:00,124.32,124.55,123.84,123.88,9812.0,113.3862,113.5959,112.9484,112.9849,9812.0
2018-11-21 10:10:00,123.95,124.34,123.84,123.99,9000.0,113.0487,113.4044,112.9484,113.0852,9000.0
2018-11-21 10:20:00,123.95,123.95,123.46,123.62,18946.0,113.0487,113.0487,112.6018,112.7477,18946.0
2018-11-21 10:30:00,123.5,123.71,123.2,123.36,16525.0,112.6383,112.8298,112.3647,112.5106,16525.0
2018-11-21 10:40:00,123.31,123.58,123.19,123.2,16684.0,112.465,112.7112,112.3555,112.3647,16684.0
2018-11-21 10:50:00,123.2,123.48,123.17,123.48,22712.0,112.3647,112.62,112.3373,112.62,22712.0
2018-11-21 11:00:00,123.42,123.79,123.35,123.72,10534.0,112.5653,112.9028,112.5015,112.8389,10534.0
2018-11-21 11:10:00,123.76,124.03,123.72,124.03,27210.0,112.8754,113.1217,112.8389,113.1217,27210.0
2018-11-21 11:20:00,124.04,124.14,123.91,123.95,10723.0,113.1308,113.222,113.0122,113.0487,10723.0
2018-11-21 11:30:00,123.97,124.06,123.8,123.8,12690.0,113.0669,113.149,112.9119,112.9119,12690.0
2018-11-21 11:40:00,123.81,124.19,123.77,124.16,9300.0,112.921,113.2676,112.8845,113.2402,9300.0
2018-11-21 11:50:00,124.22,124.22,123.81,123.84,7491.0,113.295,113.295,112.921,112.9484,7491.0
2018-11-21 12:00:00,123.84,123.93,123.78,123.88,15357.0,112.9484,113.0305,112.8937,112.9849,15357.0
2018-11-21 12:10:00,123.83,124.06,123.83,124.0,7595.0,112.9393,113.149,112.9393,113.0943,7595.0
2018-11-21 12:20:00,124.0,124.07,123.91,124.03,8866.0,113.0943,113.1582,113.0122,113.1217,8866.0
2018-11-21 12:30:00,124.01,124.07,123.93,124.07,6100.0,113.1034,113.1582,113.0305,113.1582,6100.0
2018-11-21 12:40:00,124.09,124.29,124.07,124.29,6015.0,113.1764,113.3588,113.1582,113.3588,6015.0
2018-11-21 12:50:00,124.24,124.24,124.11,124.19,5844.0,113.3132,113.3132,113.1946,113.2676,5844.0
2018-11-21 13:00:00,124.19,124.23,124.09,124.11,13311.0,113.2676,113.3041,113.1764,113.1946,13311.0
2018-11-21 13:10:00,124.14,124.45,124.14,124.35,4658.0,113.222,113.5047,113.222,113.4135,4658.0
2018-11-21 13:20:00,124.36,124.36,124.15,124.33,2900.0,113.4226,113.4226,113.2311,113.3953,2900.0
2018-11-21 13:30:00,124.36,124.39,124.22,124.25,5365.0,113.4226,113.45,113.295,113.3223,5365.0
2018-11-21 13:40:00,124.29,124.47,124.29,124.4,5380.0,113.3588,113.523,113.3588,113.4591,5380.0
2018-11-21 13:50:00,124.41,124.61,124.41,124.59,9905.0,113.4683,113.6507,113.4683,113.6324,9905.0
2018-11-21 14:00:00,124.67,124.67,124.48,124.59,5303.0,113.7054,113.7054,113.5321,113.6324,5303.0
2018-11-21 14:10:00,124.57,124.62,124.44,124.45,4072.0,113.6142,113.6598,113.4956,113.5047,4072.0
2018-11-21 14:20:00,124.49,124.6,124.38,124.59,7560.0,113.5412,113.6415,113.4409,113.6324,7560.0
2018-11-21 14:30:00,124.59,124.61,124.41,124.53,7000.0,113.6324,113.6507,113.4683,113.5777,7000.0
2018-11-21 14:40:00,124.53,124.63,124.44,124.56,8408.0,113.5777,113.6689,113.4956,113.6051,8408.0
2018-11-21 14:50:00,124.58,124.61,124.41,124.43,5688.0,113.6233,113.6507,113.4683,113.4865,5688.0
2018-11-21 15:00:00,124.46,124.61,124.33,124.6,23362.0,113.5139,113.6507,113.3953,113.6415,23362.0
2018-11-21 15:10:00,124.58,124.58,124.02,124.21,27138.0,113.6233,113.6233,113.1126,113.2858,27138.0
2018-11-21 15:20:00,124.23,124.29,124.13,124.18,9636.0,113.3041,113.3588,113.2129,113.2585,9636.0
2018-11-21 15:30:00,124.12,124.14,123.98,124.1,15569.0,113.2038,113.222,113.0761,113.1855,15569.0
2018-11-21 15:40:00,124.09,124.13,123.92,124.06,30177.0,113.1764,113.2129,113.0213,113.149,30177.0
2018-11-21 15:50:00,124.1,124.11,123.88,124.11,71026.0,113.1855,113.1946,112.9849,113.1946,71026.0
2018-11-23 09:30:00,122.97,123.9,122.97,123.9,7171.0,112.1549,113.0031,112.1549,113.0031,7171.0
2018-11-23 09:40:00,124.13,124.28,123.99,123.99,3000.0,113.2129,113.3497,113.0852,113.0852,3000.0
2018-11-23 09:50:00,123.96,124.36,123.85,124.21,6389.0,113.0578,113.4226,112.9575,113.2858,6389.0
2018-11-23 10:00:00,124.23,124.45,123.93,124.13,5382.0,113.3041,113.5047,113.0305,113.2129,5382.0
2018-11-23 10:10:00,124.23,124.25,123.95,123.96,2400.0,113.3041,113.3223,113.0487,113.0578,2400.0
2018-11-23 10:20:00,124.05,124.36,123.99,124.04,8275.0,113.1399,113.4226,113.0852,113.1308,8275.0
2018-11-23 10:30:00,124.19,124.39,124.06,124.23,4400.0,113.2676,113.45,113.149,113.3041,4400.0
2018-11-23 10:40:00,124.11,124.21,124.05,124.1,5079.0,113.1946,113.2858,113.1399,113.1855,5079.0
2018-11-23 10:50:00,124.09,124.32,124.09,124.1,2900.0,113.1764,113.3862,113.1764,113.1855,2900.0
2018-11-23 11:00:00,124.15,124.34,124.09,124.26,4648.0,113.2311,113.4044,113.1764,113.3314,4648.0
2018-11-23 11:10:00,124.29,124.38,124.17,124.38,2304.0,113.3588,113.4409,113.2494,113.4409,2304.0
2018-11-23 11:20:00,124.42,124.47,124.32,124.43,3607.0,113.4774,113.523,113.3862,113.4865,3607.0
2018-11-23 11:30:00,124.42,124.62,124.39,124.5,3027.0,113.4774,113.6598,113.45,113.5503,3027.0
2018-11-23 11:40:00,124.47,124.76,124.47,124.64,3831.0,113.523,113.7875,113.523,113.678,3831.0
2018-11-23 11:50:00,124.63,124.63,124.46,124.49,5627.0,113.6689,113.6689,113.5139,113.5412,5627.0
2018-11-23 12:00:00,124.49,124.49,124.24,124.32,6124.0,113.5412,113.5412,113.3132,113.3862,6124.0
2018-11-23 12:10:00,124.32,124.52,124.29,124.48,3891.0,113.3862,113.5686,113.3588,113.5321,3891.0
2018-11-23 12:20:00,124.5,124.57,124.37,124.4,28609.0,113.5503,113.6142,113.4318,113.4591,28609.0
2018-11-23 12:30:00,124.31,124.41,124.24,124.37,3702.0,113.377,113.4683,113.3132,113.4318,3702.0
2018-11-23 12:40:00,124.36,124.48,124.28,124.39,7659.0,113.4226,113.5321,113.3497,113.45,7659.0
2018-11-23 12:50:00,124.38,124.4,124.21,124.35,48599.0,113.4409,113.4591,113.2858,113.4135,48599.0
2018-11-26 09:30:00,125.3,125.87,125.06,125.06,14058.0,114.28,114.7998,114.0611,114.0611,14058.0
2018-11-26 09:40:00,125.31,125.69,125.12,125.41,7830.0,114.2891,114.6357,114.1158,114.3803,7830.0
2018-11-26 09:50:00,125.48,125.87,125.48,125.87,6433.0,114.4441,114.7998,114.4441,114.7998,6433.0
2018-11-26 10:00:00,125.8,125.97,125.52,125.65,7300.0,114.736,114.8911,114.4806,114.5992,7300.0
2018-11-26 10:10:00,125.65,125.91,125.43,125.87,3428.0,114.5992,114.8363,114.3985,114.7998,3428.0
2018-11-26 10:20:00,125.82,125.99,125.66,125.83,10630.0,114.7542,114.9093,114.6083,114.7634,10630.0
2018-11-26 10:30:00,125.91,126.16,125.91,126.09,5009.0,114.8363,115.0643,114.8363,115.0005,5009.0
2018-11-26 10:40:00,126.09,126.33,126.09,126.14,5857.0,115.0005,115.2194,115.0005,115.0461,5857.0
2018-11-26 10:50:00,126.09,126.46,126.09,126.33,5542.0,115.0005,115.338,115.0005,115.2194,5542.0
2018-11-26 11:00:00,126.34,126.7,126.3,126.7,8760.0,115.2285,115.5568,115.192,115.5568,8760.0
2018-11-26 11:10:00,126.62,126.65,126.46,126.57,7267.0,115.4839,115.5112,115.338,115.4383,7267.0
2018-11-26 11:20:00,126.48,126.52,126.29,126.52,5870.0,115.3562,115.3927,115.1829,115.3927,5870.0
2018-11-26 11:30:00,126.52,126.54,126.3,126.43,13475.0,115.3927,115.4109,115.192,115.3106,13475.0
2018-11-26 11:40:00,126.4,126.44,126.33,126.41,4155.0,115.2832,115.3197,115.2194,115.2924,4155.0
2018-11-26 11:50:00,126.48,126.73,126.48,126.64,3200.0,115.3562,115.5842,115.3562,115.5021,3200.0
2018-11-26 12:00:00,126.63,126.96,126.63,126.96,4317.0,115.493,115.794,115.493,115.794,4317.0
2018-11-26 12:10:00,126.9,126.9,126.69,126.8,4970.0,115.7393,115.7393,115.5477,115.6481,4970.0
2018-11-26 12:20:00,126.84,126.84,126.64,126.75,4375.0,115.6845,115.6845,115.5021,115.6025,4375.0
2018-11-26 12:30:00,126.76,126.77,126.53,126.59,8821.0,115.6116,115.6207,115.4018,115.4565,8821.0
2018-11-26 12:40:00,126.55,126.7,126.52,126.52,6620.0,115.42,115.5568,115.3927,115.3927,6620.0
2018-11-26 12:50:00,126.55,126.58,126.42,126.55,3812.0,115.42,115.4474,115.3015,115.42,3812.0
2018-11-26 13:00:00,126.57,126.65,126.44,126.65,4000.0,115.4383,115.5112,115.3197,115.5112,4000.0
2018-11-26 13:10:00,126.65,126.78,126.55,126.63,7945.0,115.5112,115.6298,115.42,115.493,7945.0
2018-11-26 13:20:00,126.62,126.75,126.54,126.64,4394.0,115.4839,115.6025,115.4109,115.5021,4394.0
2018-11-26 13:30:00,126.68,126.68,126.55,126.62,1700.0,115.5386,115.5386,115.42,115.4839,1700.0
2018-11-26 13:40:00,126.62,126.81,126.54,126.71,5317.0,115.4839,115.6572,115.4109,115.566,5317.0
2018-11-26 13:50:00,126.77,126.9,126.76,126.88,5493.0,115.6207,115.7393,115.6116,115.721,5493.0
2018-11-26 14:00:00,126.86,126.98,126.79,126.92,8307.0,115.7028,115.8122,115.6389,115.7575,8307.0
2018-11-26 14:10:00,126.94,127.24,126.93,127.03,26975.0,115.7757,116.0494,115.7666,115.8578,26975.0
2018-11-26 14:20:00,127.04,127.17,126.99,127.13,6438.0,115.8669,115.9855,115.8213,115.949,6438.0
2018-11-26 14:30:00,127.13,127.28,126.97,126.99,12780.0,115.949,116.0858,115.8031,115.8213,12780.0
2018-11-26 14:40:00,126.98,127.04,126.92,126.98,8692.0,115.8122,115.8669,115.7575,115.8122,8692.0
2018-11-26 14:50:00,127.0,127.03,126.83,126.93,9859.0,115.8305,115.8578,115.6754,115.7666,9859.0
2018-11-26 15:00:00,127.01,127.09,126.94,127.0,8443.0,115.8396,115.9125,115.7757,115.8305,8443.0
2018-11-26 15:10:00,126.99,127.05,126.89,126.98,9497.0,115.8213,115.8761,115.7301,115.8122,9497.0
2018-11-26 15:20:00,127.01,127.06,126.95,127.0,12012.0,115.8396,115.8852,115.7849,115.8305,12012.0
2018-11-26 15:30:00,127.0,127.29,127.0,127.15,15539.0,115.8305,116.095,115.8305,115.9673,15539.0
2018-11-26 15:40:00,127.15,127.33,127.13,127.2,17346.0,115.9673,116.1314,115.949,116.0129,17346.0
2018-11-26 15:50:00,127.2,127.36,127.14,127.35,61758.0,116.0129,116.1588,115.9582,116.1497,61758.0
2018-11-27 09:30:00,126.69,127.91,126.69,127.43,19006.0,115.5477,116.6604,115.5477,116.2226,19006.0
2018-11-27 09:40:00,127.18,127.73,126.98,127.72,62666.0,115.9946,116.4963,115.8122,116.4871,62666.0
2018-11-27 09:50:00,127.73,128.42,127.28,128.42,14204.0,116.4963,117.1256,116.0858,117.1256,14204.0
2018-11-27 10:00:00,128.25,128.34,127.29,127.64,8519.0,116.9705,117.0526,116.095,116.4142,8519.0
2018-11-27 10:10:00,127.58,128.17,127.57,128.17,14231.0,116.3595,116.8976,116.3503,116.8976,14231.0
2018-11-27 10:20:00,128.07,128.19,127.96,128.0,13702.0,116.8064,116.9158,116.706,116.7425,13702.0
2018-11-27 10:30:00,128.06,128.11,127.82,127.82,4300.0,116.7972,116.8428,116.5783,116.5783,4300.0
2018-11-27 10:40:00,127.8,128.25,127.79,128.17,10113.0,116.5601,116.9705,116.551,116.8976,10113.0
2018-11-27 10:50:00,128.24,128.42,128.1,128.42,13209.0,116.9614,117.1256,116.8337,117.1256,13209.0
2018-11-27 11:00:00,128.44,128.79,128.35,128.53,16282.0,117.1438,117.463,117.0617,117.2259,16282.0
2018-11-27 11:10:00,128.59,128.77,128.46,128.7,18290.0,117.2806,117.4448,117.1621,117.3809,18290.0
2018-11-27 11:20:00,128.72,128.85,128.46,128.51,17532.0,117.3992,117.5178,117.1621,117.2077,17532.0
2018-11-27 11:30:00,128.53,128.53,128.15,128.39,11758.0,117.2259,117.2259,116.8793,117.0982,11758.0
2018-11-27 11:40:00,128.39,128.52,128.3,128.47,12588.0,117.0982,117.2168,117.0161,117.1712,12588.0
2018-11-27 11:50:00,128.48,128.73,128.43,128.66,10329.0,117.1803,117.4083,117.1347,117.3445,10329.0
2018-11-27 12:00:00,128.65,128.85,128.59,128.85,10227.0,117.3353,117.5178,117.2806,117.5178,10227.0
2018-11-27 12:10:00,128.77,128.84,128.6,128.83,6996.0,117.4448,117.5086,117.2897,117.4995,6996.0
2018-11-27 12:20:00,128.82,128.95,128.51,128.51,8134.0,117.4904,117.609,117.2077,117.2077,8134.0
2018-11-27 12:30:00,128.62,128.96,128.45,128.96,9732.0,117.308,117.6181,117.1529,117.6181,9732.0
2018-11-27 12:40:00,128.86,129.0,128.86,128.92,10327.0,117.5269,117.6546,117.5269,117.5816,10327.0
2018-11-27 12:50:00,128.98,129.35,128.89,129.22,21244.0,117.6363,117.9738,117.5542,117.8552,21244.0
2018-11-27 13:00:00,129.22,129.59,129.22,129.59,28489.0,117.8552,118.1927,117.8552,118.1927,28489.0
2018-11-27 13:10:00,129.59,129.88,129.44,129.62,27923.0,118.1927,118.4572,118.0559,118.22,27923.0
2018-11-27 13:20:00,129.63,129.9,129.35,129.84,19968.0,118.2292,118.4754,117.9738,118.4207,19968.0
2018-11-27 13:30:00,129.84,130.1,129.77,129.91,33404.0,118.4207,118.6578,118.3568,118.4845,33404.0
2018-11-27 13:40:00,129.92,130.24,129.88,129.96,26112.0,118.4937,118.7855,118.4572,118.5301,26112.0
2018-11-27 13:50:00,129.98,130.09,129.81,130.03,24816.0,118.5484,118.6487,118.3933,118.594,24816.0
2018-11-27 14:00:00,129.98,130.04,129.68,129.95,16693.0,118.5484,118.6031,118.2748,118.521,16693.0
2018-11-27 14:10:00,129.95,129.95,129.43,129.47,11424.0,118.521,118.521,118.0467,118.0832,11424.0
2018-11-27 14:20:00,129.44,129.5,129.35,129.47,9169.0,118.0559,118.1106,117.9738,118.0832,9169.0
2018-11-27 14:30:00,129.5,129.76,129.43,129.46,34229.0,118.1106,118.3477,118.0467,118.0741,34229.0
2018-11-27 14:40:00,129.45,129.64,129.41,129.56,10564.0,118.065,118.2383,118.0285,118.1653,10564.0
2018-11-27 14:50:00,129.5,129.53,129.21,129.21,16309.0,118.1106,118.138,117.8461,117.8461,16309.0
2018-11-27 15:00:00,129.22,129.25,129.05,129.13,18526.0,117.8552,117.8826,117.7002,117.7731,18526.0
2018-11-27 15:10:00,129.14,129.14,129.04,129.08,14098.0,117.7823,117.7823,117.691,117.7275,14098.0
2018-11-27 15:20:00,129.09,129.18,129.02,129.14,17799.0,117.7366,117.8187,117.6728,117.7823,17799.0
2018-11-27 15:30:00,129.12,129.22,129.07,129.21,27852.0,117.764,117.8552,117.7184,117.8461,27852.0
2018-11-27 15:40:00,129.21,129.28,129.17,129.25,34745.0,117.8461,117.9099,117.8096,117.8826,34745.0
2018-11-27 15:50:00,129.25,129.44,129.16,129.3,103702.0,117.8826,118.0559,117.8005,117.9282,103702.0
2018-11-28 09:30:00,129.69,130.16,129.48,129.86,22908.0,118.2839,118.7125,118.0923,118.4389,22908.0
2018-11-28 09:40:00,129.81,130.0,129.46,129.61,19025.0,118.3933,118.5666,118.0741,118.2109,19025.0
2018-11-28 09:50:00,129.75,129.77,129.45,129.56,20388.0,118.3386,118.3568,118.065,118.1653,20388.0
2018-11-28 10:00:00,129.57,129.78,129.18,129.3,12517.0,118.1744,118.366,117.8187,117.9282,12517.0
2018-11-28 10:10:00,129.25,129.34,129.1,129.22,11520.0,117.8826,117.9647,117.7458,117.8552,11520.0
2018-11-28 10:20:00,129.33,129.59,129.18,129.58,7712.0,117.9555,118.1927,117.8187,118.1836,7712.0
2018-11-28 10:30:00,129.55,129.6,129.22,129.29,29652.0,118.1562,118.2018,117.8552,117.9191,29652.0
2018-11-28 10:40:00,129.23,129.36,129.06,129.24,12237.0,117.8643,117.9829,117.7093,117.8735,12237.0
2018-11-28 10:50:00,129.27,129.27,129.01,129.04,15707.0,117.9008,117.9008,117.6637,117.691,15707.0
2018-11-28 11:00:00,129.11,129.42,129.11,129.26,21423.0,117.7549,118.0376,117.7549,117.8917,21423.0
2018-11-28 11:10:00,129.31,129.5,129.28,129.44,30696.0,117.9373,118.1106,117.9099,118.0559,30696.0
2018-11-28 11:20:00,129.45,129.56,129.36,129.5,8404.0,118.065,118.1653,117.9829,118.1106,8404.0
2018-11-28 11:30:00,129.5,129.53,129.4,129.51,15302.0,118.1106,118.138,118.0194,118.1197,15302.0
2018-11-28 11:40:00,129.45,129.53,129.34,129.45,8489.0,118.065,118.138,117.9647,118.065,8489.0
2018-11-28 11:50:00,129.49,129.59,129.33,129.53,9750.0,118.1015,118.1927,117.9555,118.138,9750.0
2018-11-28 12:00:00,129.54,130.36,129.52,130.25,29222.0,118.1471,118.895,118.1288,118.7946,29222.0
2018-11-28 12:10:00,130.34,130.58,130.04,130.31,13741.0,118.8767,119.0956,118.6031,118.8494,13741.0
2018-11-28 12:20:00,130.35,130.84,130.33,130.73,11962.0,118.8858,119.3327,118.8676,119.2324,11962.0
2018-11-28 12:30:00,130.76,130.8,130.47,130.79,7825.0,119.2598,119.2963,118.9953,119.2871,7825.0
2018-11-28 12:40:00,130.73,131.71,130.69,131.36,31525.0,119.2324,120.1262,119.1959,119.807,31525.0
2018-11-28 12:50:00,131.37,131.66,131.35,131.46,14771.0,119.8161,120.0806,119.7979,119.8982,14771.0
2018-11-28 13:00:00,131.42,131.49,130.69,130.69,6636.0,119.8617,119.9256,119.1959,119.1959,6636.0
2018-11-28 13:10:00,130.71,131.24,130.69,131.19,10116.0,119.2142,119.6976,119.1959,119.652,10116.0
2018-11-28 13:20:00,131.22,131.39,131.07,131.35,3900.0,119.6793,119.8344,119.5425,119.7979,3900.0
2018-11-28 13:30:00,131.29,131.68,131.26,131.53,9236.0,119.7432,120.0989,119.7158,119.9621,9236.0
2018-11-28 13:40:00,131.53,131.81,131.44,131.76,13817.0,119.9621,120.2174,119.88,120.1718,13817.0
2018-11-28 13:50:00,131.79,131.9,131.75,131.83,7526.0,120.1992,120.2995,120.1627,120.2357,7526.0
2018-11-28 14:00:00,131.84,131.92,131.75,131.82,6598.0,120.2448,120.3178,120.1627,120.2265,6598.0
2018-11-28 14:10:00,131.79,131.92,131.7,131.83,8054.0,120.1992,120.3178,120.1171,120.2357,8054.0
2018-11-28 14:20:00,131.81,131.83,131.69,131.77,7698.0,120.2174,120.2357,120.108,120.1809,7698.0
2018-11-28 14:30:00,131.77,131.84,131.5,131.5,8048.0,120.1809,120.2448,119.9347,119.9347,8048.0
2018-11-28 14:40:00,131.45,131.62,131.45,131.62,9264.0,119.8891,120.0441,119.8891,120.0441,9264.0
2018-11-28 14:50:00,131.64,131.69,131.29,131.33,10929.0,120.0624,120.108,119.7432,119.7796,10929.0
2018-11-28 15:00:00,131.35,131.48,131.21,131.36,13376.0,119.7979,119.9165,119.6702,119.807,13376.0
2018-11-28 15:10:00,131.41,131.44,131.26,131.3,14485.0,119.8526,119.88,119.7158,119.7523,14485.0
2018-11-28 15:20:00,131.35,131.57,131.28,131.57,11731.0,119.7979,119.9985,119.734,119.9985,11731.0
2018-11-28 15:30:00,131.57,132.0,131.47,131.92,53310.0,119.9985,120.3907,119.9073,120.3178,53310.0
2018-11-28 15:40:00,131.94,132.07,131.92,132.04,32310.0,120.336,120.4546,120.3178,120.4272,32310.0
2018-11-28 15:50:00,132.05,132.1,131.89,132.1,51819.0,120.4363,120.4819,120.2904,120.4819,51819.0
2018-11-29 09:30:00,131.75,132.46,131.6,132.34,24027.0,120.1627,120.8103,120.0259,120.7008,24027.0
2018-11-29 09:40:00,132.18,132.46,132.04,132.22,13545.0,120.5549,120.8103,120.4272,120.5914,13545.0
2018-11-29 09:50:00,132.24,132.42,132.03,132.3,8214.0,120.6096,120.7738,120.4181,120.6643,8214.0
2018-11-29 10:00:00,132.4,132.45,131.74,131.75,10185.0,120.7555,120.8011,120.1536,120.1627,10185.0
2018-11-29 10:10:00,131.83,131.83,131.4,131.59,11105.0,120.2357,120.2357,119.8435,120.0168,11105.0
2018-11-29 10:20:00,131.6,131.86,131.6,131.76,5120.0,120.0259,120.263,120.0259,120.1718,5120.0
2018-11-29 10:30:00,131.68,131.99,131.67,131.75,9053.0,120.0989,120.3816,120.0897,120.1627,9053.0
2018-11-29 10:40:00,131.75,131.97,131.7,131.84,10530.0,120.1627,120.3634,120.1171,120.2448,10530.0
2018-11-29 10:50:00,131.84,131.89,131.7,131.73,9154.0,120.2448,120.2904,120.1171,120.1445,9154.0
2018-11-29 11:00:00,131.72,131.72,131.46,131.52,6459.0,120.1353,120.1353,119.8982,119.9529,6459.0
2018-11-29 11:10:00,131.5,131.61,131.34,131.34,6140.0,119.9347,120.035,119.7888,119.7888,6140.0
2018-11-29 11:20:00,131.39,131.56,131.28,131.44,7189.0,119.8344,119.9894,119.734,119.88,7189.0
2018-11-29 11:30:00,131.42,131.62,131.41,131.54,4943.0,119.8617,120.0441,119.8526,119.9712,4943.0
2018-11-29 11:40:00,131.55,131.68,131.5,131.65,4170.0,119.9803,120.0989,119.9347,120.0715,4170.0
2018-11-29 11:50:00,131.66,131.96,131.66,131.88,4310.0,120.0806,120.3542,120.0806,120.2813,4310.0
2018-11-29 12:00:00,131.88,131.9,131.65,131.74,6265.0,120.2813,120.2995,120.0715,120.1536,6265.0
2018-11-29 12:10:00,131.73,131.95,131.69,131.93,5431.0,120.1445,120.3451,120.108,120.3269,5431.0
2018-11-29 12:20:00,131.89,131.95,131.88,131.93,4453.0,120.2904,120.3451,120.2813,120.3269,4453.0
2018-11-29 12:30:00,131.94,131.99,131.75,131.99,5043.0,120.336,120.3816,120.1627,120.3816,5043.0
2018-11-29 12:40:00,131.99,132.13,131.98,132.08,7165.0,120.3816,120.5093,120.3725,120.4637,7165.0
2018-11-29 12:50:00,132.12,132.2,132.02,132.2,4325.0,120.5002,120.5731,120.409,120.5731,4325.0
2018-11-29 13:00:00,132.2,132.25,132.05,132.06,5649.0,120.5731,120.6187,120.4363,120.4454,5649.0
2018-11-29 13:10:00,132.03,132.04,131.83,132.02,13953.0,120.4181,120.4272,120.2357,120.409,13953.0
2018-11-29 13:20:00,132.01,132.18,131.94,132.0,3740.0,120.3998,120.5549,120.336,120.3907,3740.0
2018-11-29 13:30:00,132.02,132.03,131.96,132.02,4900.0,120.409,120.4181,120.3542,120.409,4900.0
2018-11-29 13:40:00,132.03,132.3,132.0,132.3,5500.0,120.4181,120.6643,120.3907,120.6643,5500.0
2018-11-29 13:50:00,132.31,132.39,132.18,132.31,11087.0,120.6735,120.7464,120.5549,120.6735,11087.0
2018-11-29 14:00:00,132.28,132.58,132.25,132.34,14252.0,120.6461,120.9197,120.6187,120.7008,14252.0
2018-11-29 14:10:00,132.28,132.44,132.08,132.2,25136.0,120.6461,120.792,120.4637,120.5731,25136.0
2018-11-29 14:20:00,132.19,132.35,132.19,132.32,14060.0,120.564,120.7099,120.564,120.6826,14060.0
2018-11-29 14:30:00,132.27,132.38,132.26,132.26,6346.0,120.637,120.7373,120.6279,120.6279,6346.0
2018-11-29 14:40:00,132.24,132.57,132.24,132.57,9477.0,120.6096,120.9106,120.6096,120.9106,9477.0
2018-11-29 14:50:00,132.59,132.95,132.58,132.88,14167.0,120.9288,121.2572,120.9197,121.1933,14167.0
2018-11-29 15:00:00,132.86,132.9,132.75,132.8,7136.0,121.1751,121.2116,121.0748,121.1204,7136.0
2018-11-29 15:10:00,132.81,133.09,132.81,133.04,17743.0,121.1295,121.3849,121.1295,121.3393,17743.0
2018-11-29 15:20:00,133.01,133.01,132.86,133.01,14631.0,121.3119,121.3119,121.1751,121.3119,14631.0
2018-11-29 15:30:00,133.01,133.03,132.76,132.9,19270.0,121.3119,121.3301,121.0839,121.2116,19270.0
2018-11-29 15:40:00,132.89,132.93,132.77,132.8,27580.0,121.2024,121.2389,121.093,121.1204,27580.0
2018-11-29 15:50:00,132.81,132.85,132.49,132.61,77795.0,121.1295,121.166,120.8376,120.9471,77795.0
2018-11-30 09:30:00,132.18,132.95,131.23,132.0,34164.0,120.5549,121.2572,119.6884,120.3907,34164.0
2018-11-30 09:40:00,131.91,131.95,131.46,131.46,24564.0,120.3086,120.3451,119.8982,119.8982,24564.0
2018-11-30 09:50:00,131.41,131.46,131.14,131.46,63213.0,119.8526,119.8982,119.6064,119.8982,63213.0
2018-11-30 10:00:00,131.49,131.62,131.3,131.51,7251.0,119.9256,120.0441,119.7523,119.9438,7251.0
2018-11-30 10:10:00,131.5,131.62,131.42,131.53,5583.0,119.9347,120.0441,119.8617,119.9621,5583.0
2018-11-30 10:20:00,131.5,131.51,131.3,131.34,3952.0,119.9347,119.9438,119.7523,119.7888,3952.0
2018-11-30 10:30:00,131.39,131.6,131.33,131.53,9775.0,119.8344,120.0259,119.7796,119.9621,9775.0
2018-11-30 10:40:00,131.53,131.8,131.53,131.58,12400.0,119.9621,120.2083,119.9621,120.0077,12400.0
2018-11-30 10:50:00,131.54,131.57,131.31,131.31,6428.0,119.9712,119.9985,119.7614,119.7614,6428.0
2018-11-30 11:00:00,131.28,131.31,131.06,131.06,10338.0,119.734,119.7614,119.5334,119.5334,10338.0
2018-11-30 11:10:00,131.08,131.22,131.06,131.14,13913.0,119.5516,119.6793,119.5334,119.6064,13913.0
2018-11-30 11:20:00,131.16,131.21,131.0,131.11,13881.0,119.6246,119.6702,119.4787,119.579,13881.0
2018-11-30 11:30:00,131.06,131.12,130.9,130.94,9654.0,119.5334,119.5881,119.3875,119.4239,9654.0
2018-11-30 11:40:00,130.92,131.06,130.85,130.99,8668.0,119.4057,119.5334,119.3419,119.4695,8668.0
2018-11-30 11:50:00,131.0,131.06,130.97,131.0,10699.0,119.4787,119.5334,119.4513,119.4787,10699.0
2018-11-30 12:00:00,130.92,130.95,130.78,130.88,7259.0,119.4057,119.4331,119.278,119.3692,7259.0
2018-11-30 12:10:00,130.92,130.95,130.86,130.86,5696.0,119.4057,119.4331,119.351,119.351,5696.0
2018-11-30 12:20:00,130.91,130.91,130.65,130.65,7908.0,119.3966,119.3966,119.1594,119.1594,7908.0
2018-11-30 12:30:00,130.65,130.81,130.64,130.74,7677.0,119.1594,119.3054,119.1503,119.2415,7677.0
2018-11-30 12:40:00,130.7,130.92,130.66,130.83,8371.0,119.2051,119.4057,119.1686,119.3236,8371.0
2018-11-30 12:50:00,130.81,130.9,130.68,130.71,6800.0,119.3054,119.3875,119.1868,119.2142,6800.0
2018-11-30 13:00:00,130.68,130.68,130.44,130.6,8857.0,119.1868,119.1868,118.9679,119.1138,8857.0
2018-11-30 13:10:00,130.55,130.71,130.52,130.68,13101.0,119.0682,119.2142,119.0409,119.1868,13101.0
2018-11-30 13:20:00,130.69,130.87,130.69,130.87,6663.0,119.1959,119.3601,119.1959,119.3601,6663.0
2018-11-30 13:30:00,130.79,130.98,130.73,130.95,5552.0,119.2871,119.4604,119.2324,119.4331,5552.0
2018-11-30 13:40:00,130.92,131.07,130.91,131.0,8075.0,119.4057,119.5425,119.3966,119.4787,8075.0
2018-11-30 13:50:00,131.02,131.14,130.84,130.96,13491.0,119.4969,119.6064,119.3327,119.4422,13491.0
2018-11-30 14:00:00,131.0,131.03,130.89,130.94,8367.0,119.4787,119.506,119.3783,119.4239,8367.0
2018-11-30 14:10:00,130.91,131.06,130.85,130.92,11867.0,119.3966,119.5334,119.3419,119.4057,11867.0
2018-11-30 14:20:00,130.92,130.99,130.78,130.99,10222.0,119.4057,119.4695,119.278,119.4695,10222.0
2018-11-30 14:30:00,131.0,131.14,130.94,131.03,9853.0,119.4787,119.6064,119.4239,119.506,9853.0
2018-11-30 14:40:00,131.06,131.31,131.02,131.3,27700.0,119.5334,119.7614,119.4969,119.7523,27700.0
2018-11-30 14:50:00,131.3,131.42,131.19,131.3,12002.0,119.7523,119.8617,119.652,119.7523,12002.0
2018-11-30 15:00:00,131.3,131.51,131.27,131.42,16964.0,119.7523,119.9438,119.7249,119.8617,16964.0
2018-11-30 15:10:00,131.39,131.47,131.32,131.39,19524.0,119.8344,119.9073,119.7705,119.8344,19524.0
2018-11-30 15:20:00,131.39,131.39,131.25,131.32,18388.0,119.8344,119.8344,119.7067,119.7705,18388.0
2018-11-30 15:30:00,131.28,131.36,131.22,131.27,26253.0,119.734,119.807,119.6793,119.7249,26253.0
2018-11-30 15:40:00,131.28,131.34,131.2,131.34,69616.0,119.734,119.7888,119.6611,119.7888,69616.0
2018-11-30 15:50:00,131.31,131.36,131.13,131.25,123128.0,119.7614,119.807,119.5972,119.7067,123128.0
2018-12-03 09:30:00,133.18,133.58,132.08,132.11,36448.0,121.4669,121.8318,120.4637,120.491,36448.0
2018-12-03 09:40:00,132.19,132.6,132.15,132.58,11154.0,120.564,120.9379,120.5275,120.9197,11154.0
2018-12-03 09:50:00,132.59,132.59,132.22,132.48,11215.0,120.9288,120.9288,120.5914,120.8285,11215.0
2018-12-03 10:00:00,132.66,132.81,132.5,132.69,14834.0,120.9927,121.1295,120.8467,121.02,14834.0
2018-12-03 10:10:00,132.76,133.17,132.65,133.17,17910.0,121.0839,121.4578,120.9836,121.4578,17910.0
2018-12-03 10:20:00,133.25,133.76,133.09,133.37,21677.0,121.5308,121.9959,121.3849,121.6402,21677.0
2018-12-03 10:30:00,133.34,133.34,132.89,133.02,18954.0,121.6129,121.6129,121.2024,121.321,18954.0
2018-12-03 10:40:00,132.98,133.01,132.71,132.92,18918.0,121.2845,121.3119,121.0383,121.2298,18918.0
2018-12-03 10:50:00,132.91,132.92,132.36,132.36,13708.0,121.2207,121.2298,120.7191,120.7191,13708.0
2018-12-03 11:00:00,132.37,132.81,132.29,132.78,9717.0,120.7282,121.1295,120.6552,121.1021,9717.0
2018-12-03 11:10:00,132.75,132.81,132.38,132.74,68860.0,121.0748,121.1295,120.7373,121.0656,68860.0
2018-12-03 11:20:00,132.78,132.93,132.43,132.64,9549.0,121.1021,121.2389,120.7829,120.9744,9549.0
2018-12-03 11:30:00,132.64,132.68,132.43,132.45,7821.0,120.9744,121.0109,120.7829,120.8011,7821.0
2018-12-03 11:40:00,132.41,132.47,131.98,132.19,9618.0,120.7647,120.8194,120.3725,120.564,9618.0
2018-12-03 11:50:00,132.19,132.24,131.96,132.0,5819.0,120.564,120.6096,120.3542,120.3907,5819.0
2018-12-03 12:00:00,132.04,132.49,132.04,132.49,5752.0,120.4272,120.8376,120.4272,120.8376,5752.0
2018-12-03 12:10:00,132.48,132.61,132.47,132.48,5539.0,120.8285,120.9471,120.8194,120.8285,5539.0
2018-12-03 12:20:00,132.46,132.7,132.4,132.69,7817.0,120.8103,121.0292,120.7555,121.02,7817.0
2018-12-03 12:30:00,132.73,132.81,132.6,132.6,9831.0,121.0565,121.1295,120.9379,120.9379,9831.0
2018-12-03 12:40:00,132.61,132.61,132.33,132.39,8807.0,120.9471,120.9471,120.6917,120.7464,8807.0
2018-12-03 12:50:00,132.37,132.56,132.22,132.56,7836.0,120.7282,120.9015,120.5914,120.9015,7836.0
2018-12-03 13:00:00,132.55,132.9,132.54,132.83,9964.0,120.8923,121.2116,120.8832,121.1477,9964.0
2018-12-03 13:10:00,132.86,133.0,132.86,132.96,8411.0,121.1751,121.3028,121.1751,121.2663,8411.0
2018-12-03 13:20:00,132.98,133.08,132.94,133.05,13632.0,121.2845,121.3757,121.248,121.3484,13632.0
2018-12-03 13:30:00,133.03,133.04,132.87,132.94,9287.0,121.3301,121.3393,121.1842,121.248,9287.0
2018-12-03 13:40:00,132.89,133.09,132.87,132.98,8202.0,121.2024,121.3849,121.1842,121.2845,8202.0
2018-12-03 13:50:00,132.96,133.1,132.89,133.1,5587.0,121.2663,121.394,121.2024,121.394,5587.0
2018-12-03 14:00:00,133.16,133.2,132.91,132.99,47160.0,121.4487,121.4852,121.2207,121.2936,47160.0
2018-12-03 14:10:00,133.04,133.19,132.98,133.14,7570.0,121.3393,121.4761,121.2845,121.4305,7570.0
2018-12-03 14:20:00,133.14,133.4,133.14,133.4,5708.0,121.4305,121.6676,121.4305,121.6676,5708.0
2018-12-03 14:30:00,133.36,133.5,133.36,133.41,9446.0,121.6311,121.7588,121.6311,121.6767,9446.0
2018-12-03 14:40:00,133.43,133.54,133.41,133.51,7350.0,121.695,121.7953,121.6767,121.7679,7350.0
2018-12-03 14:50:00,133.53,133.59,133.31,133.37,13163.0,121.7862,121.8409,121.5855,121.6402,13163.0
2018-12-03 15:00:00,133.37,133.38,133.14,133.21,14707.0,121.6402,121.6493,121.4305,121.4943,14707.0
2018-12-03 15:10:00,133.22,133.53,133.22,133.5,21424.0,121.5034,121.7862,121.5034,121.7588,21424.0
2018-12-03 15:20:00,133.54,133.78,133.52,133.78,49369.0,121.7953,122.0142,121.777,122.0142,49369.0
2018-12-03 15:30:00,133.78,133.79,133.56,133.75,34236.0,122.0142,122.0233,121.8135,121.9868,34236.0
2018-12-03 15:40:00,133.76,133.77,133.49,133.55,38957.0,121.9959,122.005,121.7497,121.8044,38957.0
2018-12-03 15:50:00,133.56,133.83,133.32,133.79,79691.0,121.8135,122.0598,121.5946,122.0233,79691.0
2018-12-04 09:30:00,133.55,133.75,132.95,133.52,33600.0,121.8044,121.9868,121.2572,121.777,33600.0
2018-12-04 09:40:00,133.58,133.72,133.17,133.29,6421.0,121.8318,121.9594,121.4578,121.5673,6421.0
2018-12-04 09:50:00,133.24,133.7,133.21,133.7,8147.0,121.5217,121.9412,121.4943,121.9412,8147.0
2018-12-04 10:00:00,133.84,133.97,133.33,133.58,13663.0,122.0689,122.1875,121.6037,121.8318,13663.0
2018-12-04 10:10:00,133.63,133.74,133.19,133.19,9787.0,121.8774,121.9777,121.4761,121.4761,9787.0
2018-12-04 10:20:00,133.13,133.23,132.94,133.09,22101.0,121.4213,121.5125,121.248,121.3849,22101.0
2018-12-04 10:30:00,133.18,133.3,132.65,132.78,44404.0,121.4669,121.5764,120.9836,121.1021,44404.0
2018-12-04 10:40:00,132.78,133.05,132.07,132.32,24102.0,121.1021,121.3484,120.4546,120.6826,24102.0
2018-12-04 10:50:00,132.43,132.46,132.19,132.23,5459.0,120.7829,120.8103,120.564,120.6005,5459.0
2018-12-04 11:00:00,132.23,132.64,132.1,132.64,7197.0,120.6005,120.9744,120.4819,120.9744,7197.0
2018-12-04 11:10:00,132.59,132.78,132.56,132.69,12990.0,120.9288,121.1021,120.9015,121.02,12990.0
2018-12-04 11:20:00,132.74,133.1,132.53,132.65,9297.0,121.0656,121.394,120.8741,120.9836,9297.0
2018-12-04 11:30:00,132.6,132.6,132.28,132.4,11175.0,120.9379,120.9379,120.6461,120.7555,11175.0
2018-12-04 11:40:00,132.45,132.65,132.45,132.64,5807.0,120.8011,120.9836,120.8011,120.9744,5807.0
2018-12-04 11:50:00,132.6,132.62,132.4,132.43,4597.0,120.9379,120.9562,120.7555,120.7829,4597.0
2018-12-04 12:00:00,132.38,132.41,131.22,131.31,25923.0,120.7373,120.7647,119.6793,119.7614,25923.0
2018-12-04 12:10:00,131.24,131.28,130.72,131.05,9551.0,119.6976,119.734,119.2233,119.5243,9551.0
2018-12-04 12:20:00,130.92,130.94,130.44,130.44,8012.0,119.4057,119.4239,118.9679,118.9679,8012.0
2018-12-04 12:30:00,130.36,130.62,129.84,130.51,26722.0,118.895,119.1321,118.4207,119.0318,26722.0
2018-12-04 12:40:00,130.49,131.35,130.45,131.23,20549.0,119.0135,119.7979,118.977,119.6884,20549.0
2018-12-04 12:50:00,131.22,131.24,130.8,130.85,22214.0,119.6793,119.6976,119.2963,119.3419,22214.0
2018-12-04 13:00:00,130.82,130.87,130.63,130.67,20094.0,119.3145,119.3601,119.1412,119.1777,20094.0
2018-12-04 13:10:00,130.66,130.9,130.57,130.76,19076.0,119.1686,119.3875,119.0865,119.2598,19076.0
2018-12-04 13:20:00,130.68,130.81,130.24,130.54,20226.0,119.1868,119.3054,118.7855,119.0591,20226.0
2018-12-04 13:30:00,130.42,130.71,130.23,130.35,18372.0,118.9497,119.2142,118.7764,118.8858,18372.0
2018-12-04 13:40:00,130.37,130.83,130.18,130.67,21192.0,118.9041,119.3236,118.7308,119.1777,21192.0
2018-12-04 13:50:00,130.79,131.38,130.73,131.33,17376.0,119.2871,119.8252,119.2324,119.7796,17376.0
2018-12-04 14:00:00,131.28,131.65,131.1,131.65,20474.0,119.734,120.0715,119.5699,120.0715,20474.0
2018-12-04 14:10:00,131.68,131.72,131.31,131.53,23547.0,120.0989,120.1353,119.7614,119.9621,23547.0
2018-12-04 14:20:00,131.53,131.56,130.81,130.83,9550.0,119.9621,119.9894,119.3054,119.3236,9550.0
2018-12-04 14:30:00,130.84,131.05,130.82,130.93,11648.0,119.3327,119.5243,119.3145,119.4148,11648.0
2018-12-04 14:40:00,130.91,131.17,130.85,131.17,6558.0,119.3966,119.6337,119.3419,119.6337,6558.0
2018-12-04 14:50:00,131.16,131.17,130.78,130.78,15018.0,119.6246,119.6337,119.278,119.278,15018.0
2018-12-04 15:00:00,130.78,130.79,130.27,130.37,15812.0,119.278,119.2871,118.8129,118.9041,15812.0
2018-12-04 15:10:00,130.33,130.62,130.22,130.47,15969.0,118.8676,119.1321,118.7673,118.9953,15969.0
2018-12-04 15:20:00,130.5,130.63,130.0,130.06,17092.0,119.0226,119.1412,118.5666,118.6213,17092.0
2018-12-04 15:30:00,130.06,130.47,130.03,130.18,35119.0,118.6213,118.9953,118.594,118.7308,35119.0
2018-12-04 15:40:00,130.2,130.3,130.06,130.25,52775.0,118.749,118.8402,118.6213,118.7946,52775.0
2018-12-04 15:50:00,130.27,130.43,130.03,130.09,162441.0,118.8129,118.9588,118.594,118.6487,162441.0
2018-12-06 09:30:00,128.69,128.87,127.76,128.38,29626.0,117.3718,117.536,116.5236,117.0891,29626.0
2018-12-06 09:40:00,128.49,128.55,127.86,127.94,20349.0,117.1894,117.2441,116.6148,116.6878,20349.0
2018-12-06 09:50:00,127.86,127.92,127.15,127.66,12578.0,116.6148,116.6695,115.9673,116.4324,12578.0
2018-12-06 10:00:00,127.72,128.14,127.53,128.03,12282.0,116.4871,116.8702,116.3138,116.7699,12282.0
2018-12-06 10:10:00,127.96,127.96,127.46,127.46,21657.0,116.706,116.706,116.25,116.25,21657.0
2018-12-06 10:20:00,127.44,127.91,127.38,127.69,27191.0,116.2318,116.6604,116.177,116.4598,27191.0
2018-12-06 10:30:00,127.72,127.76,126.71,126.94,22746.0,116.4871,116.5236,115.566,115.7757,22746.0
2018-12-06 10:40:00,127.02,127.2,126.68,126.68,11755.0,115.8487,116.0129,115.5386,115.5386,11755.0
2018-12-06 10:50:00,126.72,126.84,125.97,126.09,21218.0,115.5751,115.6845,114.8911,115.0005,21218.0
2018-12-06 11:00:00,126.09,126.09,125.79,125.89,23976.0,115.0005,115.0005,114.7269,114.8181,23976.0
2018-12-06 11:10:00,125.88,126.23,125.71,126.04,19817.0,114.809,115.1282,114.6539,114.9549,19817.0
2018-12-06 11:20:00,126.02,126.03,125.46,125.56,20150.0,114.9367,114.9458,114.4259,114.5171,20150.0
2018-12-06 11:30:00,125.56,126.24,125.44,125.99,29176.0,114.5171,115.1373,114.4077,114.9093,29176.0
2018-12-06 11:40:00,126.03,126.98,125.95,126.98,18999.0,114.9458,115.8122,114.8728,115.8122,18999.0
2018-12-06 11:50:00,126.86,127.67,126.79,127.67,14855.0,115.7028,116.4415,115.6389,116.4415,14855.0
2018-12-06 12:00:00,127.61,127.75,127.43,127.62,16931.0,116.3868,116.5145,116.2226,116.3959,16931.0
2018-12-06 12:10:00,127.6,128.04,127.43,127.67,22076.0,116.3777,116.779,116.2226,116.4415,22076.0
2018-12-06 12:20:00,127.64,128.13,127.6,128.11,8257.0,116.4142,116.8611,116.3777,116.8428,8257.0
2018-12-06 12:30:00,128.1,128.14,127.71,127.71,19755.0,116.8337,116.8702,116.478,116.478,19755.0
2018-12-06 12:40:00,127.74,128.18,127.73,128.18,10087.0,116.5054,116.9067,116.4963,116.9067,10087.0
2018-12-06 12:50:00,128.13,128.52,128.13,128.27,6166.0,116.8611,117.2168,116.8611,116.9888,6166.0
2018-12-06 13:00:00,128.26,128.26,127.86,127.86,6538.0,116.9796,116.9796,116.6148,116.6148,6538.0
2018-12-06 13:10:00,127.86,127.9,127.5,127.56,9552.0,116.6148,116.6513,116.2865,116.3412,9552.0
2018-12-06 13:20:00,127.52,127.7,127.35,127.54,9253.0,116.3047,116.4689,116.1497,116.323,9253.0
2018-12-06 13:30:00,127.43,127.76,127.25,127.64,16863.0,116.2226,116.5236,116.0585,116.4142,16863.0
2018-12-06 13:40:00,127.67,128.28,127.67,128.28,7518.0,116.4415,116.9979,116.4415,116.9979,7518.0
2018-12-06 13:50:00,128.26,128.47,128.03,128.47,8649.0,116.9796,117.1712,116.7699,117.1712,8649.0
2018-12-06 14:00:00,128.58,128.66,128.47,128.55,9343.0,117.2715,117.3445,117.1712,117.2441,9343.0
2018-12-06 14:10:00,128.61,128.61,128.08,128.12,11869.0,117.2989,117.2989,116.8155,116.852,11869.0
2018-12-06 14:20:00,128.13,128.44,127.97,128.39,7891.0,116.8611,117.1438,116.7152,117.0982,7891.0
2018-12-06 14:30:00,128.42,128.53,128.19,128.2,16599.0,117.1256,117.2259,116.9158,116.9249,16599.0
2018-12-06 14:40:00,128.22,128.32,127.62,127.69,11911.0,116.9432,117.0344,116.3959,116.4598,11911.0
2018-12-06 14:50:00,127.75,128.47,127.68,128.39,14561.0,116.5145,117.1712,116.4507,117.0982,14561.0
2018-12-06 15:00:00,128.47,128.8,128.26,128.28,34165.0,117.1712,117.4722,116.9796,116.9979,34165.0
2018-12-06 15:10:00,128.3,128.9,128.26,128.82,19275.0,117.0161,117.5634,116.9796,117.4904,19275.0
2018-12-06 15:20:00,128.78,129.21,128.74,129.17,20000.0,117.4539,117.8461,117.4174,117.8096,20000.0
2018-12-06 15:30:00,129.09,129.71,129.08,129.4,23403.0,117.7366,118.3021,117.7275,118.0194,23403.0
2018-12-06 15:40:00,129.37,129.71,129.02,129.68,22268.0,117.992,118.3021,117.6728,118.2748,22268.0
2018-12-06 15:50:00,129.66,129.92,129.57,129.76,48635.0,118.2565,118.4937,118.1744,118.3477,48635.0
2018-12-07 09:30:00,129.44,129.7,129.15,129.16,22410.0,118.0559,118.293,117.7914,117.8005,22410.0
2018-12-07 09:40:00,129.28,129.49,128.86,128.86,12775.0,117.9099,118.1015,117.5269,117.5269,12775.0
2018-12-07 09:50:00,128.91,129.31,128.86,128.87,14225.0,117.5725,117.9373,117.5269,117.536,14225.0
2018-12-07 10:00:00,128.95,129.23,128.75,128.86,12395.0,117.609,117.8643,117.4266,117.5269,12395.0
2018-12-07 10:10:00,128.77,128.77,127.54,127.54,16776.0,117.4448,117.4448,116.323,116.323,16776.0
2018-12-07 10:20:00,127.61,127.81,127.31,127.34,12696.0,116.3868,116.5692,116.1132,116.1406,12696.0
2018-12-07 10:30:00,127.28,127.71,126.99,127.07,8947.0,116.0858,116.478,115.8213,115.8943,8947.0
2018-12-07 10:40:00,126.99,127.48,126.99,127.29,7694.0,115.8213,116.2682,115.8213,116.095,7694.0
2018-12-07 10:50:00,127.24,127.83,127.19,127.83,3500.0,116.0494,116.5875,116.0038,116.5875,3500.0
2018-12-07 11:00:00,127.77,127.92,127.3,127.55,10309.0,116.5327,116.6695,116.1041,116.3321,10309.0
2018-12-07 11:10:00,127.59,127.73,127.12,127.36,5400.0,116.3686,116.4963,115.9399,116.1588,5400.0
2018-12-07 11:20:00,127.35,127.36,126.87,127.15,7339.0,116.1497,116.1588,115.7119,115.9673,7339.0
2018-12-07 11:30:00,127.09,127.22,126.9,127.12,4805.0,115.9125,116.0311,115.7393,115.9399,4805.0
2018-12-07 11:40:00,127.17,127.37,127.01,127.37,4443.0,115.9855,116.1679,115.8396,116.1679,4443.0
2018-12-07 11:50:00,127.35,127.35,126.82,126.87,6903.0,116.1497,116.1497,115.6663,115.7119,6903.0
2018-12-07 12:00:00,126.78,127.15,126.74,126.93,9187.0,115.6298,115.9673,115.5933,115.7666,9187.0
2018-12-07 12:10:00,126.87,127.49,126.87,127.35,9980.0,115.7119,116.2774,115.7119,116.1497,9980.0
2018-12-07 12:20:00,127.38,127.68,127.38,127.68,9010.0,116.177,116.4507,116.177,116.4507,9010.0
2018-12-07 12:30:00,127.64,127.64,127.33,127.37,12091.0,116.4142,116.4142,116.1314,116.1679,12091.0
2018-12-07 12:40:00,127.41,127.41,127.16,127.32,8300.0,116.2044,116.2044,115.9764,116.1223,8300.0
2018-12-07 12:50:00,127.38,128.3,127.37,128.23,13033.0,116.177,117.0161,116.1679,116.9523,13033.0
2018-12-07 13:00:00,128.27,128.4,127.97,128.01,10702.0,116.9888,117.1073,116.7152,116.7516,10702.0
2018-12-07 13:10:00,128.03,128.09,127.71,127.71,9764.0,116.7699,116.8246,116.478,116.478,9764.0
2018-12-07 13:20:00,127.75,128.03,127.72,127.96,10468.0,116.5145,116.7699,116.4871,116.706,10468.0
2018-12-07 13:30:00,127.95,127.97,127.59,127.8,13703.0,116.6969,116.7152,116.3686,116.5601,13703.0
2018-12-07 13:40:00,127.8,128.07,127.74,127.74,7710.0,116.5601,116.8064,116.5054,116.5054,7710.0
2018-12-07 13:50:00,127.7,127.84,127.54,127.59,9062.0,116.4689,116.5966,116.323,116.3686,9062.0
2018-12-07 14:00:00,127.49,127.5,127.21,127.22,12760.0,116.2774,116.2865,116.022,116.0311,12760.0
2018-12-07 14:10:00,127.27,127.4,126.98,127.39,12692.0,116.0767,116.1953,115.8122,116.1862,12692.0
2018-12-07 14:20:00,127.35,127.46,127.08,127.33,12797.0,116.1497,116.25,115.9034,116.1314,12797.0
2018-12-07 14:30:00,127.36,127.44,127.15,127.15,14114.0,116.1588,116.2318,115.9673,115.9673,14114.0
2018-12-07 14:40:00,127.11,127.23,126.78,127.09,11495.0,115.9308,116.0402,115.6298,115.9125,11495.0
2018-12-07 14:50:00,127.11,127.15,126.62,126.63,14591.0,115.9308,115.9673,115.4839,115.493,14591.0
2018-12-07 15:00:00,126.64,126.78,126.35,126.78,19800.0,115.5021,115.6298,115.2376,115.6298,19800.0
2018-12-07 15:10:00,126.83,127.03,126.58,126.84,24476.0,115.6754,115.8578,115.4474,115.6845,24476.0
2018-12-07 15:20:00,126.86,127.27,126.73,127.18,23834.0,115.7028,116.0767,115.5842,115.9946,23834.0
2018-12-07 15:30:00,127.15,127.72,127.13,127.27,39726.0,115.9673,116.4871,115.949,116.0767,39726.0
2018-12-07 15:40:00,127.25,127.49,127.17,127.19,52315.0,116.0585,116.2774,115.9855,116.0038,52315.0
2018-12-07 15:50:00,127.15,127.75,127.15,127.53,107988.0,115.9673,116.5145,115.9673,116.3138,107988.0
2018-12-10 09:30:00,127.07,127.71,126.92,127.17,26303.0,115.8943,116.478,115.7575,115.9855,26303.0
2018-12-10 09:40:00,127.07,127.93,126.94,127.35,19140.0,115.8943,116.6787,115.7757,116.1497,19140.0
2018-12-10 09:50:00,127.42,127.73,126.97,127.08,8196.0,116.2135,116.4963,115.8031,115.9034,8196.0
2018-12-10 10:00:00,126.9,126.9,126.41,126.68,6203.0,115.7393,115.7393,115.2924,115.5386,6203.0
2018-12-10 10:10:00,126.69,127.41,126.56,127.41,9433.0,115.5477,116.2044,115.4292,116.2044,9433.0
2018-12-10 10:20:00,127.38,127.45,127.07,127.2,7436.0,116.177,116.2409,115.8943,116.0129,7436.0
2018-12-10 10:30:00,127.2,127.45,126.92,126.92,8794.0,116.0129,116.2409,115.7575,115.7575,8794.0
2018-12-10 10:40:00,126.82,127.25,126.69,127.12,6650.0,115.6663,116.0585,115.5477,115.9399,6650.0
2018-12-10 10:50:00,127.04,127.19,126.67,126.67,10039.0,115.8669,116.0038,115.5295,115.5295,10039.0
2018-12-10 11:00:00,126.73,126.73,126.13,126.18,21723.0,115.5842,115.5842,115.037,115.0826,21723.0
2018-12-10 11:10:00,126.17,126.33,125.96,126.25,7261.0,115.0735,115.2194,114.8819,115.1464,7261.0
2018-12-10 11:20:00,126.18,126.34,125.85,126.09,5452.0,115.0826,115.2285,114.7816,115.0005,5452.0
2018-12-10 11:30:00,126.22,126.52,126.01,126.51,7797.0,115.1191,115.3927,114.9275,115.3836,7797.0
2018-12-10 11:40:00,126.39,126.61,126.2,126.29,13750.0,115.2741,115.4748,115.1008,115.1829,13750.0
2018-12-10 11:50:00,126.37,126.54,125.87,125.98,7416.0,115.2559,115.4109,114.7998,114.9002,7416.0
2018-12-10 12:00:00,126.02,126.02,125.66,125.92,6655.0,114.9367,114.9367,114.6083,114.8454,6655.0
2018-12-10 12:10:00,125.91,126.35,125.75,125.87,4679.0,114.8363,115.2376,114.6904,114.7998,4679.0
2018-12-10 12:20:00,125.88,126.06,125.85,126.04,5469.0,114.809,114.9731,114.7816,114.9549,5469.0
2018-12-10 12:30:00,126.01,127.06,126.01,127.0,23044.0,114.9275,115.8852,114.9275,115.8305,23044.0
2018-12-10 12:40:00,127.0,128.11,127.0,128.09,35478.0,115.8305,116.8428,115.8305,116.8246,35478.0
2018-12-10 12:50:00,128.04,128.08,127.77,127.78,11109.0,116.779,116.8155,116.5327,116.5419,11109.0
2018-12-10 13:00:00,127.82,128.04,127.68,127.82,8090.0,116.5783,116.779,116.4507,116.5783,8090.0
2018-12-10 13:10:00,127.79,128.47,127.74,128.44,9561.0,116.551,117.1712,116.5054,117.1438,9561.0
2018-12-10 13:20:00,128.42,128.43,127.95,127.95,12119.0,117.1256,117.1347,116.6969,116.6969,12119.0
2018-12-10 13:30:00,127.99,128.49,127.86,128.43,26035.0,116.7334,117.1894,116.6148,117.1347,26035.0
2018-12-10 13:40:00,128.55,128.77,128.5,128.71,9387.0,117.2441,117.4448,117.1985,117.3901,9387.0
2018-12-10 13:50:00,128.73,128.84,128.66,128.73,4158.0,117.4083,117.5086,117.3445,117.4083,4158.0
2018-12-10 14:00:00,128.74,128.79,128.6,128.78,6279.0,117.4174,117.463,117.2897,117.4539,6279.0
2018-12-10 14:10:00,128.77,128.79,128.56,128.66,6130.0,117.4448,117.463,117.2533,117.3445,6130.0
2018-12-10 14:20:00,128.58,129.25,128.49,129.15,16699.0,117.2715,117.8826,117.1894,117.7914,16699.0
2018-12-10 14:30:00,129.16,129.67,129.16,129.6,19049.0,117.8005,118.2656,117.8005,118.2018,19049.0
2018-12-10 14:40:00,129.62,129.77,129.45,129.51,18833.0,118.22,118.3568,118.065,118.1197,18833.0
2018-12-10 14:50:00,129.45,129.78,129.18,129.29,9671.0,118.065,118.366,117.8187,117.9191,9671.0
2018-12-10 15:00:00,129.23,129.48,129.19,129.47,13238.0,117.8643,118.0923,117.8279,118.0832,13238.0
2018-12-10 15:10:00,129.45,129.54,129.15,129.29,16033.0,118.065,118.1471,117.7914,117.9191,16033.0
2018-12-10 15:20:00,129.33,129.58,129.24,129.58,18255.0,117.9555,118.1836,117.8735,118.1836,18255.0
2018-12-10 15:30:00,129.63,130.2,129.63,129.99,31212.0,118.2292,118.749,118.2292,118.5575,31212.0
2018-12-10 15:40:00,130.0,130.03,129.54,129.54,25031.0,118.5666,118.594,118.1471,118.1471,25031.0
2018-12-10 15:50:00,129.53,129.71,129.4,129.56,74135.0,118.138,118.3021,118.0194,118.1653,74135.0
2018-12-11 09:30:00,131.05,131.33,130.45,130.91,36620.0,119.5243,119.7796,118.977,119.3966,36620.0
2018-12-11 09:40:00,130.91,131.11,130.55,130.66,18638.0,119.3966,119.579,119.0682,119.1686,18638.0
2018-12-11 09:50:00,130.55,130.67,130.34,130.34,12100.0,119.0682,119.1777,118.8767,118.8767,12100.0
2018-12-11 10:00:00,130.46,130.83,130.39,130.57,5956.0,118.9862,119.3236,118.9223,119.0865,5956.0
2018-12-11 10:10:00,130.47,130.72,130.13,130.61,6626.0,118.9953,119.2233,118.6852,119.123,6626.0
2018-12-11 10:20:00,130.68,131.24,130.66,130.98,6867.0,119.1868,119.6976,119.1686,119.4604,6867.0
2018-12-11 10:30:00,131.04,131.04,130.47,130.64,12903.0,119.5151,119.5151,118.9953,119.1503,12903.0
2018-12-11 10:40:00,130.64,130.67,130.0,130.09,43082.0,119.1503,119.1777,118.5666,118.6487,43082.0
2018-12-11 10:50:00,130.15,130.49,130.09,130.49,10199.0,118.7034,119.0135,118.6487,119.0135,10199.0
2018-12-11 11:00:00,130.4,130.54,130.3,130.54,10635.0,118.9314,119.0591,118.8402,119.0591,10635.0
2018-12-11 11:10:00,130.56,130.76,129.97,130.13,7735.0,119.0774,119.2598,118.5393,118.6852,7735.0
2018-12-11 11:20:00,130.28,130.43,130.1,130.33,5572.0,118.822,118.9588,118.6578,118.8676,5572.0
2018-12-11 11:30:00,130.37,130.37,129.97,130.1,6382.0,118.9041,118.9041,118.5393,118.6578,6382.0
2018-12-11 11:40:00,130.07,130.33,130.02,130.33,5311.0,118.6305,118.8676,118.5849,118.8676,5311.0
2018-12-11 11:50:00,130.43,130.8,130.36,130.72,4567.0,118.9588,119.2963,118.895,119.2233,4567.0
2018-12-11 12:00:00,130.65,130.65,129.95,130.02,5295.0,119.1594,119.1594,118.521,118.5849,5295.0
2018-12-11 12:10:00,129.92,129.97,129.68,129.77,5448.0,118.4937,118.5393,118.2748,118.3568,5448.0
2018-12-11 12:20:00,129.82,130.11,129.82,130.09,4936.0,118.4024,118.6669,118.4024,118.6487,4936.0
2018-12-11 12:30:00,130.23,130.28,130.02,130.05,4319.0,118.7764,118.822,118.5849,118.6122,4319.0
2018-12-11 12:40:00,130.1,130.53,130.1,130.41,7945.0,118.6578,119.05,118.6578,118.9406,7945.0
2018-12-11 12:50:00,130.45,130.53,130.3,130.32,4724.0,118.977,119.05,118.8402,118.8585,4724.0
2018-12-11 13:00:00,130.37,130.46,130.27,130.44,4586.0,118.9041,118.9862,118.8129,118.9679,4586.0
2018-12-11 13:10:00,130.42,130.42,130.18,130.42,6189.0,118.9497,118.9497,118.7308,118.9497,6189.0
2018-12-11 13:20:00,130.44,130.53,130.28,130.31,4628.0,118.9679,119.05,118.822,118.8494,4628.0
2018-12-11 13:30:00,130.27,130.27,130.02,130.12,4300.0,118.8129,118.8129,118.5849,118.6761,4300.0
2018-12-11 13:40:00,130.04,130.04,129.71,129.76,4203.0,118.6031,118.6031,118.3021,118.3477,4203.0
2018-12-11 13:50:00,129.79,129.84,129.48,129.65,17718.0,118.3751,118.4207,118.0923,118.2474,17718.0
2018-12-11 14:00:00,129.57,129.78,129.51,129.51,4952.0,118.1744,118.366,118.1197,118.1197,4952.0
2018-12-11 14:10:00,129.5,129.92,129.27,129.91,5526.0,118.1106,118.4937,117.9008,118.4845,5526.0
2018-12-11 14:20:00,129.76,130.32,129.72,130.26,6400.0,118.3477,118.8585,118.3112,118.8037,6400.0
2018-12-11 14:30:00,130.34,130.49,130.34,130.43,7879.0,118.8767,119.0135,118.8767,118.9588,7879.0
2018-12-11 14:40:00,130.47,130.84,130.41,130.63,8623.0,118.9953,119.3327,118.9406,119.1412,8623.0
2018-12-11 14:50:00,130.6,130.64,130.36,130.48,128349.0,119.1138,119.1503,118.895,119.0044,128349.0
2018-12-11 15:00:00,130.44,130.55,130.14,130.52,27034.0,118.9679,119.0682,118.6943,119.0409,27034.0
2018-12-11 15:10:00,130.47,130.86,130.33,130.33,33526.0,118.9953,119.351,118.8676,118.8676,33526.0
2018-12-11 15:20:00,130.35,130.4,130.26,130.26,14011.0,118.8858,118.9314,118.8037,118.8037,14011.0
2018-12-11 15:30:00,130.22,130.45,130.17,130.19,13399.0,118.7673,118.977,118.7217,118.7399,13399.0
2018-12-11 15:40:00,130.16,130.22,130.0,130.0,30264.0,118.7125,118.7673,118.5666,118.5666,30264.0
2018-12-11 15:50:00,130.0,130.01,129.45,129.46,105586.0,118.5666,118.5757,118.065,118.0741,105586.0
2018-12-12 09:30:00,130.42,131.33,130.32,130.56,40171.0,118.9497,119.7796,118.8585,119.0774,40171.0
2018-12-12 09:40:00,130.55,130.86,130.28,130.58,7554.0,119.0682,119.351,118.822,119.0956,7554.0
2018-12-12 09:50:00,130.59,130.59,130.29,130.5,10118.0,119.1047,119.1047,118.8311,119.0226,10118.0
2018-12-12 10:00:00,130.5,130.8,130.36,130.64,20275.0,119.0226,119.2963,118.895,119.1503,20275.0
2018-12-12 10:10:00,130.72,131.31,130.6,131.31,6250.0,119.2233,119.7614,119.1138,119.7614,6250.0
2018-12-12 10:20:00,131.27,131.49,131.03,131.03,7400.0,119.7249,119.9256,119.506,119.506,7400.0
2018-12-12 10:30:00,131.03,131.32,130.91,131.03,7271.0,119.506,119.7705,119.3966,119.506,7271.0
2018-12-12 10:40:00,131.01,131.26,130.94,131.25,7593.0,119.4878,119.7158,119.4239,119.7067,7593.0
2018-12-12 10:50:00,131.39,131.69,131.26,131.58,4502.0,119.8344,120.108,119.7158,120.0077,4502.0
2018-12-12 11:00:00,131.58,131.72,131.39,131.68,6600.0,120.0077,120.1353,119.8344,120.0989,6600.0
2018-12-12 11:10:00,131.69,132.05,131.69,132.01,11896.0,120.108,120.4363,120.108,120.3998,11896.0
2018-12-12 11:20:00,132.0,132.25,131.68,131.73,13430.0,120.3907,120.6187,120.0989,120.1445,13430.0
2018-12-12 11:30:00,131.76,131.8,131.11,131.16,15327.0,120.1718,120.2083,119.579,119.6246,15327.0
2018-12-12 11:40:00,131.13,131.73,131.12,131.69,8378.0,119.5972,120.1445,119.5881,120.108,8378.0
2018-12-12 11:50:00,131.65,131.85,131.59,131.85,5703.0,120.0715,120.2539,120.0168,120.2539,5703.0
2018-12-12 12:00:00,131.93,131.98,131.69,131.88,8370.0,120.3269,120.3725,120.108,120.2813,8370.0
2018-12-12 12:10:00,131.88,131.97,131.8,131.97,10980.0,120.2813,120.3634,120.2083,120.3634,10980.0
2018-12-12 12:20:00,131.94,132.0,131.86,131.88,6373.0,120.336,120.3907,120.263,120.2813,6373.0
2018-12-12 12:30:00,131.96,131.96,131.72,131.72,4996.0,120.3542,120.3542,120.1353,120.1353,4996.0
2018-12-12 12:40:00,131.77,131.8,131.63,131.78,6939.0,120.1809,120.2083,120.0533,120.1901,6939.0
2018-12-12 12:50:00,131.75,132.0,131.75,131.87,8417.0,120.1627,120.3907,120.1627,120.2722,8417.0
2018-12-12 13:00:00,131.85,131.95,131.73,131.86,7154.0,120.2539,120.3451,120.1445,120.263,7154.0
2018-12-12 13:10:00,131.9,132.03,131.84,131.94,6181.0,120.2995,120.4181,120.2448,120.336,6181.0
2018-12-12 13:20:00,131.94,132.24,131.94,132.24,5730.0,120.336,120.6096,120.336,120.6096,5730.0
2018-12-12 13:30:00,132.24,132.32,132.12,132.3,10676.0,120.6096,120.6826,120.5002,120.6643,10676.0
2018-12-12 13:40:00,132.31,132.31,132.09,132.23,8014.0,120.6735,120.6735,120.4728,120.6005,8014.0
2018-12-12 13:50:00,132.23,132.25,131.94,132.07,9113.0,120.6005,120.6187,120.336,120.4546,9113.0
2018-12-12 14:00:00,132.08,132.08,131.7,131.73,9640.0,120.4637,120.4637,120.1171,120.1445,9640.0
2018-12-12 14:10:00,131.69,131.74,131.38,131.63,12018.0,120.108,120.1536,119.8252,120.0533,12018.0
2018-12-12 14:20:00,131.59,131.7,131.09,131.14,10460.0,120.0168,120.1171,119.5608,119.6064,10460.0
2018-12-12 14:30:00,131.17,131.3,130.87,131.02,9385.0,119.6337,119.7523,119.3601,119.4969,9385.0
2018-12-12 14:40:00,131.08,131.11,130.77,130.93,9444.0,119.5516,119.579,119.2689,119.4148,9444.0
2018-12-12 14:50:00,130.88,131.39,130.82,131.37,13282.0,119.3692,119.8344,119.3145,119.8161,13282.0
2018-12-12 15:00:00,131.31,131.5,131.13,131.48,28848.0,119.7614,119.9347,119.5972,119.9165,28848.0
2018-12-12 15:10:00,131.48,131.56,130.82,130.96,16939.0,119.9165,119.9894,119.3145,119.4422,16939.0
2018-12-12 15:20:00,130.93,131.01,130.71,130.76,18621.0,119.4148,119.4878,119.2142,119.2598,18621.0
2018-12-12 15:30:00,130.77,131.25,130.77,131.25,19444.0,119.2689,119.7067,119.2689,119.7067,19444.0
2018-12-12 15:40:00,131.3,131.32,130.83,130.83,27812.0,119.7523,119.7705,119.3236,119.3236,27812.0
2018-12-12 15:50:00,130.85,130.86,130.2,130.26,90609.0,119.3419,119.351,118.749,118.8037,90609.0
2018-12-13 09:30:00,130.0,131.21,129.81,130.65,35815.0,119.0903,120.1988,118.9163,119.6858,35815.0
2018-12-13 09:40:00,130.79,131.0,129.76,129.76,12217.0,119.814,120.0064,118.8705,118.8705,12217.0
2018-12-13 09:50:00,129.69,129.69,128.79,128.87,11487.0,118.8063,118.8063,117.9819,118.0551,11487.0
2018-12-13 10:00:00,128.9,129.48,128.9,129.22,8051.0,118.0826,118.614,118.0826,118.3758,8051.0
2018-12-13 10:10:00,129.2,129.5,128.94,129.01,13615.0,118.3574,118.6323,118.1193,118.1834,13615.0
2018-12-13 10:20:00,128.95,129.01,128.63,128.63,7542.0,118.1284,118.1834,117.8353,117.8353,7542.0
2018-12-13 10:30:00,128.58,128.58,128.01,128.03,17239.0,117.7895,117.7895,117.2673,117.2856,17239.0
2018-12-13 10:40:00,127.99,128.32,127.78,128.14,12481.0,117.249,117.5513,117.0566,117.3864,12481.0
2018-12-13 10:50:00,128.11,128.34,127.65,128.28,15592.0,117.3589,117.5696,116.9375,117.5147,15592.0
2018-12-13 11:00:00,128.25,128.33,127.92,128.11,11954.0,117.4872,117.5605,117.1849,117.3589,11954.0
2018-12-13 11:10:00,128.1,128.26,127.86,128.02,9702.0,117.3498,117.4963,117.1299,117.2765,9702.0
2018-12-13 11:20:00,128.01,128.43,127.92,128.36,11199.0,117.2673,117.6521,117.1849,117.5879,11199.0
2018-12-13 11:30:00,128.36,128.75,128.26,128.65,7891.0,117.5879,117.9452,117.4963,117.8536,7891.0
2018-12-13 11:40:00,128.67,129.14,128.57,129.14,8693.0,117.8719,118.3025,117.7803,118.3025,8693.0
2018-12-13 11:50:00,129.09,129.12,128.76,128.92,7497.0,118.2567,118.2842,117.9544,118.1009,7497.0
2018-12-13 12:00:00,128.89,128.96,128.56,128.73,5560.0,118.0735,118.1376,117.7712,117.9269,5560.0
2018-12-13 12:10:00,128.82,128.85,128.58,128.76,4054.0,118.0093,118.0368,117.7895,117.9544,4054.0
2018-12-13 12:20:00,128.75,128.77,128.52,128.54,4816.0,117.9452,117.9635,117.7345,117.7528,4816.0
2018-12-13 12:30:00,128.62,128.84,128.49,128.79,5061.0,117.8261,118.0277,117.707,117.9819,5061.0
2018-12-13 12:40:00,128.81,128.84,128.73,128.74,3301.0,118.0002,118.0277,117.9269,117.9361,3301.0
2018-12-13 12:50:00,128.76,128.8,128.53,128.6,4100.0,117.9544,117.991,117.7437,117.8078,4100.0
2018-12-13 13:00:00,128.61,128.7,128.29,128.4,8003.0,117.817,117.8994,117.5238,117.6246,8003.0
2018-12-13 13:10:00,128.37,128.41,128.23,128.29,4629.0,117.5971,117.6337,117.4689,117.5238,4629.0
2018-12-13 13:20:00,128.28,128.38,128.15,128.35,5280.0,117.5147,117.6063,117.3956,117.5788,5280.0
2018-12-13 13:30:00,128.36,128.86,128.31,128.82,10774.0,117.5879,118.046,117.5421,118.0093,10774.0
2018-12-13 13:40:00,128.95,129.08,128.87,128.9,5332.0,118.1284,118.2475,118.0551,118.0826,5332.0
2018-12-13 13:50:00,128.86,128.96,128.6,128.67,5140.0,118.046,118.1376,117.8078,117.8719,5140.0
2018-12-13 14:00:00,128.73,128.76,128.27,128.4,6480.0,117.9269,117.9544,117.5055,117.6246,6480.0
2018-12-13 14:10:00,128.39,128.55,128.31,128.5,4901.0,117.6154,117.762,117.5421,117.7162,4901.0
2018-12-13 14:20:00,128.44,128.53,128.31,128.51,5926.0,117.6612,117.7437,117.5421,117.7254,5926.0
2018-12-13 14:30:00,128.56,128.58,128.27,128.55,8826.0,117.7712,117.7895,117.5055,117.762,8826.0
2018-12-13 14:40:00,128.53,128.8,128.48,128.72,14381.0,117.7437,117.991,117.6979,117.9177,14381.0
2018-12-13 14:50:00,128.77,129.16,128.77,129.01,7960.0,117.9635,118.3208,117.9635,118.1834,7960.0
2018-12-13 15:00:00,129.03,129.1,128.89,128.91,9291.0,118.2017,118.2658,118.0735,118.0918,9291.0
2018-12-13 15:10:00,128.88,129.25,128.8,129.19,10504.0,118.0643,118.4033,117.991,118.3483,10504.0
2018-12-13 15:20:00,129.2,129.36,129.15,129.16,14191.0,118.3574,118.504,118.3116,118.3208,14191.0
2018-12-13 15:30:00,129.12,129.26,128.84,128.95,24006.0,118.2842,118.4124,118.0277,118.1284,24006.0
2018-12-13 15:40:00,128.96,129.49,128.93,129.34,56903.0,118.1376,118.6231,118.1101,118.4857,56903.0
2018-12-13 15:50:00,129.35,129.43,129.02,129.06,78742.0,118.4949,118.5681,118.1926,118.2292,78742.0
2018-12-14 09:30:00,127.85,128.05,127.02,128.05,15873.0,117.1207,117.304,116.3604,117.304,15873.0
2018-12-14 09:40:00,127.9,128.22,127.87,128.11,5089.0,117.1665,117.4597,117.1391,117.3589,5089.0
2018-12-14 09:50:00,128.1,128.24,127.88,128.17,6935.0,117.3498,117.478,117.1482,117.4139,6935.0
2018-12-14 10:00:00,128.11,128.17,127.91,128.0,6901.0,117.3589,117.4139,117.1757,117.2582,6901.0
2018-12-14 10:10:00,127.9,128.5,127.89,128.43,4294.0,117.1665,117.7162,117.1574,117.6521,4294.0
2018-12-14 10:20:00,128.47,128.5,127.78,127.78,8847.0,117.6887,117.7162,117.0566,117.0566,8847.0
2018-12-14 10:30:00,127.8,128.03,127.53,128.03,6782.0,117.0749,117.2856,116.8276,117.2856,6782.0
2018-12-14 10:40:00,127.99,128.02,127.73,127.94,4981.0,117.249,117.2765,117.0108,117.2032,4981.0
2018-12-14 10:50:00,127.93,128.28,127.79,127.79,4800.0,117.194,117.5147,117.0658,117.0658,4800.0
2018-12-14 11:00:00,127.78,128.28,127.78,128.03,7733.0,117.0566,117.5147,117.0566,117.2856,7733.0
2018-12-14 11:10:00,128.11,128.11,127.77,127.77,6400.0,117.3589,117.3589,117.0475,117.0475,6400.0
2018-12-14 11:20:00,127.71,127.8,127.45,127.49,6739.0,116.9925,117.0749,116.7543,116.791,6739.0
2018-12-14 11:30:00,127.5,127.62,127.07,127.08,9976.0,116.8001,116.91,116.4062,116.4154,9976.0
2018-12-14 11:40:00,127.08,127.21,126.71,126.71,14997.0,116.4154,116.5345,116.0764,116.0764,14997.0
2018-12-14 11:50:00,126.61,126.65,126.2,126.25,6672.0,115.9848,116.0214,115.6092,115.655,6672.0
2018-12-14 12:00:00,126.29,126.7,126.26,126.45,5456.0,115.6917,116.0672,115.6642,115.8382,5456.0
2018-12-14 12:10:00,126.5,126.71,126.35,126.66,5388.0,115.884,116.0764,115.7466,116.0306,5388.0
2018-12-14 12:20:00,126.69,126.77,126.53,126.61,5147.0,116.0581,116.1314,115.9115,115.9848,5147.0
2018-12-14 12:30:00,126.74,126.82,126.59,126.59,4040.0,116.1039,116.1772,115.9665,115.9665,4040.0
2018-12-14 12:40:00,126.51,126.61,126.43,126.48,2551.0,115.8932,115.9848,115.8199,115.8657,2551.0
2018-12-14 12:50:00,126.52,126.68,126.44,126.44,4967.0,115.9024,116.0489,115.8291,115.8291,4967.0
2018-12-14 13:00:00,126.45,126.45,126.2,126.21,9959.0,115.8382,115.8382,115.6092,115.6184,9959.0
2018-12-14 13:10:00,126.21,126.31,125.9,126.03,16937.0,115.6184,115.71,115.3344,115.4535,16937.0
2018-12-14 13:20:00,126.0,126.06,125.87,125.93,10232.0,115.426,115.481,115.3069,115.3619,10232.0
2018-12-14 13:30:00,125.83,125.85,125.39,125.65,10899.0,115.2703,115.2886,114.8672,115.1054,10899.0
2018-12-14 13:40:00,125.69,125.88,125.64,125.8,7676.0,115.142,115.3161,115.0962,115.2428,7676.0
2018-12-14 13:50:00,125.8,125.9,125.74,125.85,5520.0,115.2428,115.3344,115.1878,115.2886,5520.0
2018-12-14 14:00:00,125.83,126.33,125.83,126.3,5804.0,115.2703,115.7283,115.2703,115.7008,5804.0
2018-12-14 14:10:00,126.33,126.49,126.21,126.36,5634.0,115.7283,115.8749,115.6184,115.7558,5634.0
2018-12-14 14:20:00,126.51,126.69,126.51,126.69,4411.0,115.8932,116.0581,115.8932,116.0581,4411.0
2018-12-14 14:30:00,126.7,126.7,126.25,126.25,3935.0,116.0672,116.0672,115.655,115.655,3935.0
2018-12-14 14:40:00,126.27,126.37,126.14,126.26,7300.0,115.6733,115.7649,115.5542,115.6642,7300.0
2018-12-14 14:50:00,126.25,126.45,126.07,126.3,5806.0,115.655,115.8382,115.4901,115.7008,5806.0
2018-12-14 15:00:00,126.43,126.45,126.25,126.34,8332.0,115.8199,115.8382,115.655,115.7375,8332.0
2018-12-14 15:10:00,126.4,126.71,126.4,126.57,7299.0,115.7924,116.0764,115.7924,115.9482,7299.0
2018-12-14 15:20:00,126.55,126.55,126.36,126.43,8176.0,115.9298,115.9298,115.7558,115.8199,8176.0
2018-12-14 15:30:00,126.47,126.56,126.26,126.34,13109.0,115.8566,115.939,115.6642,115.7375,13109.0
2018-12-14 15:40:00,126.33,126.37,126.11,126.31,23538.0,115.7283,115.7649,115.5268,115.71,23538.0
2018-12-14 15:50:00,126.31,126.78,126.28,126.64,47842.0,115.71,116.1405,115.6825,116.0123,47842.0
2018-12-17 09:30:00,126.6,127.14,125.2,125.32,20545.0,115.9756,116.4703,114.6931,114.8031,20545.0
2018-12-17 09:40:00,125.43,125.44,124.17,124.33,13389.0,114.9038,114.913,113.7496,113.8961,13389.0
2018-12-17 09:50:00,124.3,124.59,124.23,124.59,12736.0,113.8687,114.1343,113.8045,114.1343,12736.0
2018-12-17 10:00:00,124.56,124.56,123.89,124.16,18203.0,114.1068,114.1068,113.4931,113.7404,18203.0
2018-12-17 10:10:00,124.08,124.26,123.73,124.05,24057.0,113.6671,113.832,113.3465,113.6396,24057.0
2018-12-17 10:20:00,124.0,124.32,123.88,124.1,21527.0,113.5938,113.887,113.4839,113.6854,21527.0
2018-12-17 10:30:00,124.08,124.45,124.07,124.26,24302.0,113.6671,114.0061,113.658,113.832,24302.0
2018-12-17 10:40:00,124.31,125.16,124.25,125.0,9527.0,113.8778,114.6565,113.8229,114.5099,9527.0
2018-12-17 10:50:00,124.93,124.93,124.29,124.5,18650.0,114.4458,114.4458,113.8595,114.0519,18650.0
2018-12-17 11:00:00,124.6,125.26,124.55,125.26,6005.0,114.1435,114.7481,114.0977,114.7481,6005.0
2018-12-17 11:10:00,125.25,125.43,124.96,125.19,12901.0,114.7389,114.9038,114.4733,114.684,12901.0
2018-12-17 11:20:00,125.24,125.37,125.07,125.09,8504.0,114.7298,114.8489,114.574,114.5924,8504.0
2018-12-17 11:30:00,125.0,125.0,124.77,124.87,7107.0,114.5099,114.5099,114.2992,114.3908,7107.0
2018-12-17 11:40:00,124.87,124.95,124.58,124.77,6293.0,114.3908,114.4641,114.1252,114.2992,6293.0
2018-12-17 11:50:00,124.89,125.21,124.86,125.19,6559.0,114.4091,114.7023,114.3817,114.684,6559.0
2018-12-17 12:00:00,125.21,125.56,125.15,125.5,6401.0,114.7023,115.0229,114.6473,114.968,6401.0
2018-12-17 12:10:00,125.51,125.66,125.15,125.2,8897.0,114.9771,115.1145,114.6473,114.6931,8897.0
2018-12-17 12:20:00,125.2,125.38,124.91,125.06,7500.0,114.6931,114.858,114.4275,114.5649,7500.0
2018-12-17 12:30:00,125.01,125.03,124.44,124.54,12665.0,114.5191,114.5374,113.9969,114.0885,12665.0
2018-12-17 12:40:00,124.54,124.59,124.31,124.49,7039.0,114.0885,114.1343,113.8778,114.0427,7039.0
2018-12-17 12:50:00,124.42,124.45,123.99,123.99,8547.0,113.9786,114.0061,113.5847,113.5847,8547.0
2018-12-17 13:00:00,124.08,124.35,123.93,124.31,9044.0,113.6671,113.9145,113.5297,113.8778,9044.0
2018-12-17 13:10:00,124.32,124.41,124.12,124.34,7028.0,113.887,113.9694,113.7038,113.9053,7028.0
2018-12-17 13:20:00,124.25,124.51,124.15,124.33,6270.0,113.8229,114.061,113.7312,113.8961,6270.0
2018-12-17 13:30:00,124.31,124.47,123.9,123.97,7133.0,113.8778,114.0244,113.5022,113.5664,7133.0
2018-12-17 13:40:00,123.98,124.2,123.85,123.95,7305.0,113.5755,113.7771,113.4564,113.548,7305.0
2018-12-17 13:50:00,123.95,124.36,123.81,124.08,11887.0,113.548,113.9236,113.4198,113.6671,11887.0
2018-12-17 14:00:00,123.99,124.03,123.63,123.77,18310.0,113.5847,113.6213,113.2549,113.3831,18310.0
2018-12-17 14:10:00,123.68,123.78,123.56,123.64,12185.0,113.3007,113.3923,113.1908,113.264,12185.0
2018-12-17 14:20:00,123.7,123.9,123.51,123.56,7559.0,113.319,113.5022,113.145,113.1908,7559.0
2018-12-17 14:30:00,123.58,123.9,123.58,123.89,8457.0,113.2091,113.5022,113.2091,113.4931,8457.0
2018-12-17 14:40:00,123.82,124.23,123.82,124.14,13746.0,113.4289,113.8045,113.4289,113.7221,13746.0
2018-12-17 14:50:00,124.04,124.12,123.84,124.06,15044.0,113.6305,113.7038,113.4473,113.6488,15044.0
2018-12-17 15:00:00,123.97,124.07,123.72,123.79,15094.0,113.5664,113.658,113.3373,113.4015,15094.0
2018-12-17 15:10:00,123.75,124.23,123.74,123.74,18360.0,113.3648,113.8045,113.3557,113.3557,18360.0
2018-12-17 15:20:00,123.76,123.8,122.96,123.16,30577.0,113.374,113.4106,112.6411,112.8243,30577.0
2018-12-17 15:30:00,123.16,123.35,122.97,123.13,29401.0,112.8243,112.9984,112.6503,112.7968,29401.0
2018-12-17 15:40:00,123.13,123.35,122.73,122.93,32247.0,112.7968,112.9984,112.4304,112.6136,32247.0
2018-12-17 15:50:00,122.86,123.4,122.86,123.26,119569.0,112.5495,113.0442,112.5495,112.9159,119569.0
2018-12-18 09:30:00,123.61,124.33,123.53,123.61,36782.0,113.2366,113.8961,113.1633,113.2366,36782.0
2018-12-18 09:40:00,123.78,124.17,123.78,124.0,16734.0,113.3923,113.7496,113.3923,113.5938,16734.0
2018-12-18 09:50:00,123.9,124.04,123.6,123.6,25001.0,113.5022,113.6305,113.2274,113.2274,25001.0
2018-12-18 10:00:00,123.59,123.64,122.61,122.74,13399.0,113.2182,113.264,112.3205,112.4396,13399.0
2018-12-18 10:10:00,122.68,122.89,122.39,122.52,17695.0,112.3846,112.577,112.1189,112.238,17695.0
2018-12-18 10:20:00,122.6,122.6,122.07,122.43,14390.0,112.3113,112.3113,111.8258,112.1556,14390.0
2018-12-18 10:30:00,122.47,122.83,122.23,122.79,23828.0,112.1922,112.522,111.9724,112.4854,23828.0
2018-12-18 10:40:00,122.77,122.96,122.18,122.44,14644.0,112.4671,112.6411,111.9266,112.1648,14644.0
2018-12-18 10:50:00,122.52,122.6,122.18,122.23,5500.0,112.238,112.3113,111.9266,111.9724,5500.0
2018-12-18 11:00:00,122.19,122.24,121.73,121.82,19001.0,111.9357,111.9815,111.5143,111.5968,19001.0
2018-12-18 11:10:00,121.81,121.96,121.59,121.72,14225.0,111.5876,111.725,111.3861,111.5052,14225.0
2018-12-18 11:20:00,121.66,121.66,121.17,121.4,15848.0,111.4502,111.4502,111.0013,111.212,15848.0
2018-12-18 11:30:00,121.52,121.93,121.51,121.72,15257.0,111.322,111.6976,111.3128,111.5052,15257.0
2018-12-18 11:40:00,121.71,121.88,121.35,121.72,29893.0,111.496,111.6517,111.1662,111.5052,29893.0
2018-12-18 11:50:00,121.69,122.0,121.59,121.91,9051.0,111.4777,111.7617,111.3861,111.6792,9051.0
2018-12-18 12:00:00,121.87,122.44,121.87,122.39,20469.0,111.6426,112.1648,111.6426,112.1189,20469.0
2018-12-18 12:10:00,122.37,122.56,122.33,122.56,10064.0,112.1006,112.2747,112.064,112.2747,10064.0
2018-12-18 12:20:00,122.59,122.64,122.31,122.32,18418.0,112.3022,112.348,112.0457,112.0548,18418.0
2018-12-18 12:30:00,122.3,122.43,122.13,122.13,12811.0,112.0365,112.1556,111.8808,111.8808,12811.0
2018-12-18 12:40:00,122.13,122.31,122.09,122.31,9863.0,111.8808,112.0457,111.8441,112.0457,9863.0
2018-12-18 12:50:00,122.27,122.46,122.17,122.37,16637.0,112.009,112.1831,111.9174,112.1006,16637.0
2018-12-18 13:00:00,122.31,122.35,122.08,122.22,11300.0,112.0457,112.0823,111.835,111.9632,11300.0
2018-12-18 13:10:00,122.26,122.28,122.14,122.16,2329.0,111.9999,112.0182,111.8899,111.9082,2329.0
2018-12-18 13:20:00,122.18,122.29,121.98,122.0,8813.0,111.9266,112.0273,111.7434,111.7617,8813.0
2018-12-18 13:30:00,121.94,122.0,121.8,121.92,7328.0,111.7067,111.7617,111.5785,111.6884,7328.0
2018-12-18 13:40:00,121.96,122.26,121.96,122.18,6592.0,111.725,111.9999,111.725,111.9266,6592.0
2018-12-18 13:50:00,122.16,122.16,121.86,121.99,8302.0,111.9082,111.9082,111.6334,111.7525,8302.0
2018-12-18 14:00:00,122.02,122.24,121.71,121.92,26151.0,111.78,111.9815,111.496,111.6884,26151.0
2018-12-18 14:10:00,121.97,122.0,121.67,121.75,9756.0,111.7342,111.7617,111.4594,111.5327,9756.0
2018-12-18 14:20:00,121.7,122.02,121.67,121.89,9935.0,111.4869,111.78,111.4594,111.6609,9935.0
2018-12-18 14:30:00,121.86,121.9,121.48,121.61,5563.0,111.6334,111.6701,111.2853,111.4044,5563.0
2018-12-18 14:40:00,121.71,121.74,121.0,121.17,8985.0,111.496,111.5235,110.8456,111.0013,8985.0
2018-12-18 14:50:00,121.22,121.27,120.67,120.67,13009.0,111.0471,111.0929,110.5433,110.5433,13009.0
2018-12-18 15:00:00,120.64,120.87,120.41,120.71,29630.0,110.5158,110.7265,110.3051,110.5799,29630.0
2018-12-18 15:10:00,120.68,121.72,120.67,121.59,40907.0,110.5525,111.5052,110.5433,111.3861,40907.0
2018-12-18 15:20:00,121.63,121.89,121.54,121.81,29462.0,111.4227,111.6609,111.3403,111.5876,29462.0
2018-12-18 15:30:00,121.86,122.26,121.86,121.96,29669.0,111.6334,111.9999,111.6334,111.725,29669.0
2018-12-18 15:40:00,121.93,122.56,121.93,122.5,43633.0,111.6976,112.2747,111.6976,112.2197,43633.0
2018-12-18 15:50:00,122.5,122.53,121.84,121.87,125011.0,112.2197,112.2472,111.6151,111.6426,125011.0
2018-12-19 09:30:00,121.79,121.93,121.05,121.72,44342.0,111.5693,111.6976,110.8914,111.5052,44342.0
2018-12-19 09:40:00,121.83,122.1,121.61,121.98,13603.0,111.6059,111.8533,111.4044,111.7434,13603.0
2018-12-19 09:50:00,122.08,122.08,121.25,121.5,24684.0,111.835,111.835,111.0746,111.3036,24684.0
2018-12-19 10:00:00,121.58,122.07,121.57,121.95,13384.0,111.3769,111.8258,111.3678,111.7159,13384.0
2018-12-19 10:10:00,122.0,122.18,121.84,122.03,13921.0,111.7617,111.9266,111.6151,111.7892,13921.0
2018-12-19 10:20:00,122.17,122.18,121.85,122.0,6400.0,111.9174,111.9266,111.6243,111.7617,6400.0
2018-12-19 10:30:00,122.0,122.25,121.84,121.98,8989.0,111.7617,111.9907,111.6151,111.7434,8989.0
2018-12-19 10:40:00,121.94,121.94,121.6,121.67,10568.0,111.7067,111.7067,111.3952,111.4594,10568.0
2018-12-19 10:50:00,121.7,121.97,121.67,121.77,12799.0,111.4869,111.7342,111.4594,111.551,12799.0
2018-12-19 11:00:00,121.77,121.84,121.5,121.58,19878.0,111.551,111.6151,111.3036,111.3769,19878.0
2018-12-19 11:10:00,121.55,121.6,120.65,120.65,25307.0,111.3494,111.3952,110.525,110.525,25307.0
2018-12-19 11:20:00,120.7,121.17,120.64,121.07,11244.0,110.5708,111.0013,110.5158,110.9097,11244.0
2018-12-19 11:30:00,121.11,121.4,121.08,121.25,3907.0,110.9464,111.212,110.9189,111.0746,3907.0
2018-12-19 11:40:00,121.3,121.73,121.24,121.73,8118.0,111.1204,111.5143,111.0655,111.5143,8118.0
2018-12-19 11:50:00,121.79,122.16,121.79,122.16,3504.0,111.5693,111.9082,111.5693,111.9082,3504.0
2018-12-19 12:00:00,122.14,122.52,122.14,122.51,7353.0,111.8899,112.238,111.8899,112.2289,7353.0
2018-12-19 12:10:00,122.52,122.71,122.51,122.58,4400.0,112.238,112.4121,112.2289,112.293,4400.0
2018-12-19 12:20:00,122.58,122.8,122.53,122.64,6384.0,112.293,112.4945,112.2472,112.348,6384.0
2018-12-19 12:30:00,122.58,122.67,122.57,122.64,2700.0,112.293,112.3755,112.2838,112.348,2700.0
2018-12-19 12:40:00,122.64,122.73,122.6,122.64,6106.0,112.348,112.4304,112.3113,112.348,6106.0
2018-12-19 12:50:00,122.65,122.92,122.62,122.67,7028.0,112.3571,112.6045,112.3296,112.3755,7028.0
2018-12-19 13:00:00,122.64,122.72,122.26,122.26,11594.0,112.348,112.4213,111.9999,111.9999,11594.0
2018-12-19 13:10:00,122.24,122.24,121.88,122.17,8257.0,111.9815,111.9815,111.6517,111.9174,8257.0
2018-12-19 13:20:00,122.19,122.31,121.95,122.14,4477.0,111.9357,112.0457,111.7159,111.8899,4477.0
2018-12-19 13:30:00,122.17,122.21,122.01,122.14,2843.0,111.9174,111.9541,111.7708,111.8899,2843.0
2018-12-19 13:40:00,122.13,122.39,122.13,122.29,6506.0,111.8808,112.1189,111.8808,112.0273,6506.0
2018-12-19 13:50:00,122.24,122.51,122.15,122.4,9416.0,111.9815,112.2289,111.8991,112.1281,9416.0
2018-12-19 14:00:00,122.64,122.67,120.89,121.3,17442.0,112.348,112.3755,110.7448,111.1204,17442.0
2018-12-19 14:10:00,121.37,121.8,120.68,121.6,17130.0,111.1845,111.5785,110.5525,111.3952,17130.0
2018-12-19 14:20:00,121.33,122.06,121.07,121.87,10705.0,111.1479,111.8166,110.9097,111.6426,10705.0
2018-12-19 14:30:00,121.91,122.38,121.7,122.21,13276.0,111.6792,112.1098,111.4869,111.9541,13276.0
2018-12-19 14:40:00,122.15,122.15,120.63,121.03,20345.0,111.8991,111.8991,110.5066,110.8731,20345.0
2018-12-19 14:50:00,120.91,121.02,119.55,119.86,30712.0,110.7632,110.8639,109.5173,109.8013,30712.0
2018-12-19 15:00:00,119.75,119.75,118.68,119.39,27896.0,109.7005,109.7005,108.7203,109.3707,27896.0
2018-12-19 15:10:00,119.41,119.98,119.19,119.45,18813.0,109.389,109.9112,109.1875,109.4257,18813.0
2018-12-19 15:20:00,119.48,120.01,119.19,119.19,28572.0,109.4532,109.9387,109.1875,109.1875,28572.0
2018-12-19 15:30:00,119.27,119.55,118.81,119.06,19715.0,109.2608,109.5173,108.8394,109.0684,19715.0
2018-12-19 15:40:00,118.95,119.33,118.6,119.28,53311.0,108.9676,109.3157,108.647,109.2699,53311.0
2018-12-19 15:50:00,119.25,119.34,119.02,119.04,80607.0,109.2425,109.3249,109.0318,109.0501,80607.0
2018-12-20 09:30:00,118.73,119.62,118.5,118.93,10575.0,108.7661,109.5814,108.5554,108.9493,10575.0
2018-12-20 09:40:00,119.0,119.0,117.74,117.8,9860.0,109.0134,109.0134,107.8592,107.9141,9860.0
2018-12-20 09:50:00,117.76,118.1,117.45,118.0,13929.0,107.8775,108.189,107.5935,108.0974,13929.0
2018-12-20 10:00:00,117.99,118.6,117.57,118.57,10161.0,108.0882,108.647,107.7034,108.6195,10161.0
2018-12-20 10:10:00,118.52,118.52,117.84,117.99,7743.0,108.5737,108.5737,107.9508,108.0882,7743.0
2018-12-20 10:20:00,117.79,118.44,117.69,118.34,16552.0,107.905,108.5004,107.8134,108.4088,16552.0
2018-12-20 10:30:00,118.4,118.63,117.93,118.08,21796.0,108.4638,108.6745,108.0332,108.1706,21796.0
2018-12-20 10:40:00,117.94,118.2,117.77,117.96,11846.0,108.0424,108.2806,107.8867,108.0607,11846.0
2018-12-20 10:50:00,117.88,118.16,117.85,118.03,12884.0,107.9874,108.2439,107.9599,108.1248,12884.0
2018-12-20 11:00:00,117.93,118.12,117.61,117.73,10911.0,108.0332,108.2073,107.7401,107.85,10911.0
2018-12-20 11:10:00,117.83,117.83,117.52,117.55,9200.0,107.9416,107.9416,107.6576,107.6851,9200.0
2018-12-20 11:20:00,117.49,117.55,116.52,116.71,14503.0,107.6302,107.6851,106.7416,106.9156,14503.0
2018-12-20 11:30:00,116.8,117.09,116.63,116.69,17541.0,106.9981,107.2637,106.8423,106.8973,17541.0
2018-12-20 11:40:00,116.73,116.88,116.02,116.06,22557.0,106.9339,107.0714,106.2835,106.3202,22557.0
2018-12-20 11:50:00,116.07,116.26,115.66,115.93,28590.0,106.3293,106.5034,105.9537,106.2011,28590.0
2018-12-20 12:00:00,115.93,116.02,115.12,115.12,22215.0,106.2011,106.2835,105.4591,105.4591,22215.0
2018-12-20 12:10:00,115.19,115.33,114.75,115.27,22124.0,105.5232,105.6514,105.1201,105.5965,22124.0
2018-12-20 12:20:00,115.48,116.25,115.43,116.19,13836.0,105.7888,106.4942,105.743,106.4393,13836.0
2018-12-20 12:30:00,116.24,116.26,115.76,115.84,10007.0,106.4851,106.5034,106.0453,106.1186,10007.0
2018-12-20 12:40:00,115.85,115.85,115.14,115.24,17058.0,106.1278,106.1278,105.4774,105.569,17058.0
2018-12-20 12:50:00,115.14,115.38,114.69,115.18,65538.0,105.4774,105.6972,105.0651,105.514,65538.0
2018-12-20 13:00:00,115.18,115.31,114.94,115.04,26774.0,105.514,105.6331,105.2942,105.3858,26774.0
2018-12-20 13:10:00,114.99,115.29,114.93,114.98,27558.0,105.34,105.6148,105.285,105.3308,27558.0
2018-12-20 13:20:00,114.98,115.62,114.93,115.54,15118.0,105.3308,105.9171,105.285,105.8438,15118.0
2018-12-20 13:30:00,115.47,115.54,115.12,115.32,12951.0,105.7797,105.8438,105.4591,105.6423,12951.0
2018-12-20 13:40:00,115.4,115.43,115.03,115.24,7234.0,105.7156,105.743,105.3766,105.569,7234.0
2018-12-20 13:50:00,115.21,115.25,114.97,115.02,8208.0,105.5415,105.5781,105.3216,105.3674,8208.0
2018-12-20 14:00:00,115.04,115.06,114.35,114.44,17820.0,105.3858,105.4041,104.7537,104.8361,17820.0
2018-12-20 14:10:00,114.38,114.39,113.77,113.94,10997.0,104.7812,104.7903,104.2223,104.3781,10997.0
2018-12-20 14:20:00,113.88,114.89,113.78,114.88,13449.0,104.3231,105.2484,104.2315,105.2392,13449.0
2018-12-20 14:30:00,114.81,115.42,114.78,114.98,10200.0,105.1751,105.7339,105.1476,105.3308,10200.0
2018-12-20 14:40:00,115.05,116.24,115.04,116.23,16239.0,105.3949,106.4851,105.3858,106.4759,16239.0
2018-12-20 14:50:00,116.17,116.18,115.53,115.72,12568.0,106.4209,106.4301,105.8346,106.0087,12568.0
2018-12-20 15:00:00,115.6,115.69,115.13,115.64,11005.0,105.8988,105.9812,105.4682,105.9354,11005.0
2018-12-20 15:10:00,115.54,115.95,115.49,115.74,17376.0,105.8438,106.2194,105.798,106.027,17376.0
2018-12-20 15:20:00,115.75,116.29,115.75,115.81,16736.0,106.0362,106.5309,106.0362,106.0911,16736.0
2018-12-20 15:30:00,115.82,116.19,115.79,115.89,23642.0,106.1003,106.4393,106.0728,106.1644,23642.0
2018-12-20 15:40:00,115.84,116.04,115.0,115.14,39147.0,106.1186,106.3018,105.3491,105.4774,39147.0
2018-12-20 15:50:00,115.16,115.5,114.91,115.42,104487.0,105.4957,105.8072,105.2667,105.7339,104487.0
2018-12-21 09:30:00,115.5,117.26,115.5,117.02,191595.0,105.8072,107.4195,105.8072,107.1996,191595.0
2018-12-21 09:40:00,116.97,117.09,116.71,116.93,39570.0,107.1538,107.2637,106.9156,107.1172,39570.0
2018-12-21 09:50:00,116.87,116.97,116.52,116.75,23885.0,107.0622,107.1538,106.7416,106.9523,23885.0
2018-12-21 10:00:00,116.76,116.76,116.27,116.4,26906.0,106.9614,106.9614,106.5125,106.6316,26906.0
2018-12-21 10:10:00,116.52,118.36,116.5,118.04,140171.0,106.7416,108.4271,106.7232,108.134,140171.0
2018-12-21 10:20:00,118.21,118.52,117.87,118.21,33942.0,108.2897,108.5737,107.9783,108.2897,33942.0
2018-12-21 10:30:00,118.06,118.3,117.92,117.98,22832.0,108.1523,108.3722,108.0241,108.079,22832.0
2018-12-21 10:40:00,117.91,118.17,117.84,117.98,34700.0,108.0149,108.2531,107.9508,108.079,34700.0
2018-12-21 10:50:00,118.05,118.06,117.43,117.48,25425.0,108.1432,108.1523,107.5752,107.621,25425.0
2018-12-21 11:00:00,117.34,117.55,115.99,115.99,20051.0,107.4927,107.6851,106.256,106.256,20051.0
2018-12-21 11:10:00,116.05,116.33,115.61,115.92,7940.0,106.311,106.5675,105.9079,106.1919,7940.0
2018-12-21 11:20:00,115.88,116.6,115.66,116.6,18140.0,106.1553,106.8148,105.9537,106.8148,18140.0
2018-12-21 11:30:00,116.66,117.03,116.51,116.6,17057.0,106.8698,107.2088,106.7324,106.8148,17057.0
2018-12-21 11:40:00,116.44,116.85,116.37,116.42,36943.0,106.6683,107.0439,106.6042,106.65,36943.0
2018-12-21 11:50:00,116.31,116.73,116.31,116.53,35802.0,106.5492,106.9339,106.5492,106.7507,35802.0
2018-12-21 12:00:00,116.51,116.52,115.99,116.09,42534.0,106.7324,106.7416,106.256,106.3476,42534.0
2018-12-21 12:10:00,116.14,116.27,115.71,115.71,22655.0,106.3935,106.5125,105.9995,105.9995,22655.0
2018-12-21 12:20:00,115.7,115.7,114.13,114.13,37766.0,105.9904,105.9904,104.5521,104.5521,37766.0
2018-12-21 12:30:00,114.02,114.55,113.53,114.41,42016.0,104.4514,104.9369,104.0025,104.8086,42016.0
2018-12-21 12:40:00,114.5,114.65,114.0,114.17,21144.0,104.8911,105.0285,104.433,104.5888,21144.0
2018-12-21 12:50:00,114.09,114.37,113.39,113.55,20766.0,104.5155,104.772,103.8742,104.0208,20766.0
2018-12-21 13:00:00,113.64,113.97,112.95,113.21,55115.0,104.1033,104.4056,103.4712,103.7093,55115.0
2018-12-21 13:10:00,113.23,114.03,112.85,113.93,32665.0,103.7277,104.4605,103.3796,104.3689,32665.0
2018-12-21 13:20:00,114.02,114.15,113.4,113.62,19853.0,104.4514,104.5705,103.8834,104.0849,19853.0
2018-12-21 13:30:00,113.61,114.0,113.56,113.91,14651.0,104.0758,104.433,104.03,104.3506,14651.0
2018-12-21 13:40:00,114.0,114.07,113.47,113.65,19530.0,104.433,104.4972,103.9475,104.1124,19530.0
2018-12-21 13:50:00,113.6,113.62,113.19,113.4,12753.0,104.0666,104.0849,103.691,103.8834,12753.0
2018-12-21 14:00:00,113.35,113.47,113.14,113.43,10362.0,103.8376,103.9475,103.6452,103.9109,10362.0
2018-12-21 14:10:00,113.34,113.44,112.96,113.44,15691.0,103.8284,103.92,103.4803,103.92,15691.0
2018-12-21 14:20:00,113.44,113.44,112.79,112.96,17925.0,103.92,103.92,103.3246,103.4803,17925.0
2018-12-21 14:30:00,112.92,113.25,112.9,113.07,16409.0,103.4437,103.746,103.4254,103.5811,16409.0
2018-12-21 14:40:00,113.09,113.15,112.53,112.53,24833.0,103.5994,103.6544,103.0864,103.0864,24833.0
2018-12-21 14:50:00,112.6,113.2,112.54,113.1,54469.0,103.1505,103.7002,103.0956,103.6086,54469.0
2018-12-21 15:00:00,113.09,113.15,112.86,113.0,22466.0,103.5994,103.6544,103.3887,103.517,22466.0
2018-12-21 15:10:00,112.97,112.97,112.34,112.37,19728.0,103.4895,103.4895,102.9124,102.9398,19728.0
2018-12-21 15:20:00,112.41,112.56,112.11,112.11,25792.0,102.9765,103.1139,102.7017,102.7017,25792.0
2018-12-21 15:30:00,112.11,112.49,111.82,111.84,51443.0,102.7017,103.0498,102.436,102.4543,51443.0
2018-12-21 15:40:00,111.82,112.46,111.76,112.28,66113.0,102.436,103.0223,102.381,102.8574,66113.0
2018-12-21 15:50:00,112.3,112.37,111.72,111.74,104759.0,102.8757,102.9398,102.3444,102.3627,104759.0
2018-12-24 09:30:00,110.93,111.0,110.16,110.86,24343.0,101.6207,101.6848,100.9153,101.5566,24343.0
2018-12-24 09:40:00,111.02,111.03,109.0,109.34,20419.0,101.7031,101.7123,99.8526,100.1641,20419.0
2018-12-24 09:50:00,109.24,109.85,109.16,109.73,19450.0,100.0725,100.6313,99.9992,100.5214,19450.0
2018-12-24 10:00:00,109.86,110.21,109.52,110.07,17976.0,100.6405,100.9611,100.329,100.8329,17976.0
2018-12-24 10:10:00,110.18,110.57,110.18,110.41,12051.0,100.9336,101.2909,100.9336,101.1443,12051.0
2018-12-24 10:20:00,110.45,110.9,110.08,110.85,14819.0,101.181,101.5932,100.842,101.5474,14819.0
2018-12-24 10:30:00,110.98,111.85,110.95,111.63,21368.0,101.6665,102.4635,101.639,102.2619,21368.0
2018-12-24 10:40:00,111.75,112.34,111.69,111.95,17826.0,102.3719,102.9124,102.3169,102.5551,17826.0
2018-12-24 10:50:00,111.8,111.88,111.29,111.68,13420.0,102.4177,102.491,101.9505,102.3077,13420.0
2018-12-24 11:00:00,111.89,111.9,110.7,110.85,15803.0,102.5001,102.5093,101.41,101.5474,15803.0
2018-12-24 11:10:00,110.76,111.0,110.38,110.76,8961.0,101.4649,101.6848,101.1168,101.4649,8961.0
2018-12-24 11:20:00,110.8,111.02,110.53,110.64,13944.0,101.5016,101.7031,101.2542,101.355,13944.0
2018-12-24 11:30:00,110.73,111.12,110.65,110.69,6355.0,101.4375,101.7947,101.3642,101.4008,6355.0
2018-12-24 11:40:00,110.75,111.15,110.04,110.16,14158.0,101.4558,101.8222,100.8054,100.9153,14158.0
2018-12-24 11:50:00,110.22,110.35,109.79,110.16,14685.0,100.9703,101.0894,100.5763,100.9153,14685.0
2018-12-24 12:00:00,110.32,110.82,110.32,110.38,21874.0,101.0619,101.5199,101.0619,101.1168,21874.0
2018-12-24 12:10:00,110.32,110.59,110.16,110.25,19665.0,101.0619,101.3092,100.9153,100.9977,19665.0
2018-12-24 12:20:00,110.24,110.52,109.96,110.32,16585.0,100.9886,101.2451,100.7321,101.0619,16585.0
2018-12-24 12:30:00,110.44,110.79,110.29,110.61,28402.0,101.1718,101.4924,101.0344,101.3275,28402.0
2018-12-24 12:40:00,110.59,110.66,110.07,110.23,86716.0,101.3092,101.3733,100.8329,100.9794,86716.0
2018-12-24 12:50:00,110.24,110.24,108.98,108.99,192998.0,100.9886,100.9886,99.8343,99.8435,192998.0
2018-12-26 09:30:00,109.51,110.04,109.0,109.88,25375.0,100.3198,100.8054,99.8526,100.6588,25375.0
2018-12-26 09:40:00,109.96,110.18,109.25,110.07,36014.0,100.7321,100.9336,100.0817,100.8329,36014.0
2018-12-26 09:50:00,110.07,110.85,109.36,109.41,16976.0,100.8329,101.5474,100.1824,100.2282,16976.0
2018-12-26 10:00:00,109.58,109.79,108.96,108.99,11348.0,100.384,100.5763,99.816,99.8435,11348.0
2018-12-26 10:10:00,109.13,109.18,108.37,108.82,29374.0,99.9717,100.0175,99.2755,99.6878,29374.0
2018-12-26 10:20:00,108.74,109.61,108.74,109.28,9500.0,99.6145,100.4115,99.6145,100.1091,9500.0
2018-12-26 10:30:00,109.22,109.25,108.87,108.99,18044.0,100.0542,100.0817,99.7336,99.8435,18044.0
2018-12-26 10:40:00,108.99,109.38,108.79,109.27,15075.0,99.8435,100.2008,99.6603,100.1,15075.0
2018-12-26 10:50:00,109.18,109.24,108.57,108.58,16296.0,100.0175,100.0725,99.4587,99.4679,16296.0
2018-12-26 11:00:00,108.66,108.76,108.25,108.45,51634.0,99.5412,99.6328,99.1656,99.3488,51634.0
2018-12-26 11:10:00,108.56,108.69,108.32,108.52,47546.0,99.4496,99.5687,99.2297,99.4129,47546.0
2018-12-26 11:20:00,108.52,108.58,108.27,108.41,12373.0,99.4129,99.4679,99.1839,99.3122,12373.0
2018-12-26 11:30:00,108.49,108.66,108.29,108.58,29531.0,99.3854,99.5412,99.2022,99.4679,29531.0
2018-12-26 11:40:00,108.64,108.66,108.29,108.49,37877.0,99.5229,99.5412,99.2022,99.3854,37877.0
2018-12-26 11:50:00,108.41,109.12,108.27,109.06,24374.0,99.3122,99.9626,99.1839,99.9076,24374.0
2018-12-26 12:00:00,109.12,109.59,109.08,109.58,11110.0,99.9626,100.3931,99.9259,100.384,11110.0
2018-12-26 12:10:00,109.61,110.11,109.57,109.86,22372.0,100.4115,100.8695,100.3748,100.6405,22372.0
2018-12-26 12:20:00,110.08,110.28,109.94,109.94,13385.0,100.842,101.0252,100.7138,100.7138,13385.0
2018-12-26 12:30:00,109.96,110.04,109.65,110.01,11337.0,100.7321,100.8054,100.4481,100.7779,11337.0
2018-12-26 12:40:00,110.01,110.4,109.95,110.17,10246.0,100.7779,101.1352,100.7229,100.9245,10246.0
2018-12-26 12:50:00,110.22,110.61,110.11,110.45,19010.0,100.9703,101.3275,100.8695,101.181,19010.0
2018-12-26 13:00:00,110.47,110.59,109.58,109.58,30161.0,101.1993,101.3092,100.384,100.384,30161.0
2018-12-26 13:10:00,109.57,109.8,109.42,109.61,19271.0,100.3748,100.5855,100.2374,100.4115,19271.0
2018-12-26 13:20:00,109.63,110.05,109.63,109.71,20800.0,100.4298,100.8145,100.4298,100.5031,20800.0
2018-12-26 13:30:00,109.74,110.02,109.67,110.01,7265.0,100.5305,100.787,100.4664,100.7779,7265.0
2018-12-26 13:40:00,110.07,110.38,110.05,110.35,8285.0,100.8329,101.1168,100.8145,101.0894,8285.0
2018-12-26 13:50:00,110.35,111.04,110.35,110.95,8449.0,101.0894,101.7214,101.0894,101.639,8449.0
2018-12-26 14:00:00,110.94,110.94,110.55,110.68,16933.0,101.6298,101.6298,101.2726,101.3917,16933.0
2018-12-26 14:10:00,110.68,110.81,110.23,110.28,13716.0,101.3917,101.5107,100.9794,101.0252,13716.0
2018-12-26 14:20:00,110.28,110.28,109.97,110.12,7354.0,101.0252,101.0252,100.7412,100.8787,7354.0
2018-12-26 14:30:00,110.12,110.31,110.11,110.24,12208.0,100.8787,101.0527,100.8695,100.9886,12208.0
2018-12-26 14:40:00,110.31,110.31,109.87,109.87,13828.0,101.0527,101.0527,100.6496,100.6496,13828.0
2018-12-26 14:50:00,109.95,110.29,109.93,110.25,12074.0,100.7229,101.0344,100.7046,100.9977,12074.0
2018-12-26 15:00:00,110.22,110.54,110.14,110.39,16324.0,100.9703,101.2634,100.897,101.126,16324.0
2018-12-26 15:10:00,110.4,110.62,110.35,110.45,10642.0,101.1352,101.3367,101.0894,101.181,10642.0
2018-12-26 15:20:00,110.47,110.86,110.44,110.8,14512.0,101.1993,101.5566,101.1718,101.5016,14512.0
2018-12-26 15:30:00,110.78,111.26,110.77,111.23,30344.0,101.4833,101.923,101.4741,101.8955,30344.0
2018-12-26 15:40:00,111.23,111.81,111.16,111.51,48169.0,101.8955,102.4268,101.8314,102.152,48169.0
2018-12-26 15:50:00,111.47,112.31,111.47,112.19,110487.0,102.1154,102.8849,102.1154,102.7749,110487.0
2018-12-27 09:30:00,110.67,111.67,110.52,111.26,20180.0,101.3825,102.2986,101.2451,101.923,20180.0
2018-12-27 09:40:00,111.43,111.43,110.3,110.3,4783.0,102.0787,102.0787,101.0435,101.0435,4783.0
2018-12-27 09:50:00,110.45,110.58,110.02,110.52,4426.0,101.181,101.3001,100.787,101.2451,4426.0
2018-12-27 10:00:00,110.41,111.07,110.03,110.03,10842.0,101.1443,101.7489,100.7962,100.7962,10842.0
2018-12-27 10:10:00,110.05,110.14,109.73,109.77,8455.0,100.8145,100.897,100.5214,100.558,8455.0
2018-12-27 10:20:00,109.62,109.8,109.35,109.57,8309.0,100.4206,100.5855,100.1733,100.3748,8309.0
2018-12-27 10:30:00,109.54,110.04,109.37,109.78,10708.0,100.3473,100.8054,100.1916,100.5672,10708.0
2018-12-27 10:40:00,109.71,110.33,109.58,110.28,6006.0,100.5031,101.071,100.384,101.0252,6006.0
2018-12-27 10:50:00,110.3,110.33,109.89,110.18,7651.0,101.0435,101.071,100.668,100.9336,7651.0
2018-12-27 11:00:00,110.2,110.2,109.8,109.92,8461.0,100.9519,100.9519,100.5855,100.6954,8461.0
2018-12-27 11:10:00,109.91,110.21,109.89,110.2,7112.0,100.6863,100.9611,100.668,100.9519,7112.0
2018-12-27 11:20:00,110.16,110.64,110.1,110.62,7239.0,100.9153,101.355,100.8603,101.3367,7239.0
2018-12-27 11:30:00,110.71,110.81,110.32,110.59,9785.0,101.4191,101.5107,101.0619,101.3092,9785.0
2018-12-27 11:40:00,110.44,110.44,110.15,110.19,3678.0,101.1718,101.1718,100.9061,100.9428,3678.0
2018-12-27 11:50:00,110.21,110.38,109.89,110.26,7897.0,100.9611,101.1168,100.668,101.0069,7897.0
2018-12-27 12:00:00,110.26,110.26,109.88,110.11,6452.0,101.0069,101.0069,100.6588,100.8695,6452.0
2018-12-27 12:10:00,109.97,110.52,109.96,110.44,5106.0,100.7412,101.2451,100.7321,101.1718,5106.0
2018-12-27 12:20:00,110.49,110.58,109.81,109.89,9541.0,101.2176,101.3001,100.5947,100.668,9541.0
2018-12-27 12:30:00,109.96,109.97,109.62,109.91,8238.0,100.7321,100.7412,100.4206,100.6863,8238.0
2018-12-27 12:40:00,109.89,109.89,109.59,109.72,6678.0,100.668,100.668,100.3931,100.5122,6678.0
2018-12-27 12:50:00,109.74,109.97,109.58,109.96,6096.0,100.5305,100.7412,100.384,100.7321,6096.0
2018-12-27 13:00:00,109.93,110.06,109.71,109.87,7411.0,100.7046,100.8237,100.5031,100.6496,7411.0
2018-12-27 13:10:00,109.89,109.97,109.73,109.8,9133.0,100.668,100.7412,100.5214,100.5855,9133.0
2018-12-27 13:20:00,109.79,109.89,109.54,109.54,3205.0,100.5763,100.668,100.3473,100.3473,3205.0
2018-12-27 13:30:00,109.49,109.64,109.49,109.55,7859.0,100.3015,100.4389,100.3015,100.3565,7859.0
2018-12-27 13:40:00,109.56,109.56,108.99,109.0,9247.0,100.3657,100.3657,99.8435,99.8526,9247.0
2018-12-27 13:50:00,109.0,109.06,108.68,109.06,12085.0,99.8526,99.9076,99.5595,99.9076,12085.0
2018-12-27 14:00:00,108.96,109.1,108.72,108.72,10913.0,99.816,99.9443,99.5961,99.5961,10913.0
2018-12-27 14:10:00,108.76,108.76,108.43,108.7,13786.0,99.6328,99.6328,99.3305,99.5778,13786.0
2018-12-27 14:20:00,108.65,108.99,108.64,108.99,8050.0,99.532,99.8435,99.5229,99.8435,8050.0
2018-12-27 14:30:00,109.07,109.11,108.89,109.09,5601.0,99.9168,99.9534,99.7519,99.9351,5601.0
2018-12-27 14:40:00,109.23,109.83,109.19,109.49,9980.0,100.0633,100.613,100.0267,100.3015,9980.0
2018-12-27 14:50:00,109.47,109.9,109.33,109.87,9099.0,100.2832,100.6771,100.155,100.6496,9099.0
2018-12-27 15:00:00,109.94,109.97,109.52,109.88,12205.0,100.7138,100.7412,100.329,100.6588,12205.0
2018-12-27 15:10:00,109.83,110.34,109.76,110.22,18786.0,100.613,101.0802,100.5489,100.9703,18786.0
2018-12-27 15:20:00,110.28,111.13,110.28,111.08,17784.0,101.0252,101.8039,101.0252,101.7581,17784.0
2018-12-27 15:30:00,111.12,111.56,110.76,111.49,21978.0,101.7947,102.1978,101.4649,102.1337,21978.0
2018-12-27 15:40:00,111.53,112.38,111.53,111.94,30984.0,102.1703,102.949,102.1703,102.5459,30984.0
2018-12-27 15:50:00,111.9,112.43,111.58,112.43,84567.0,102.5093,102.9948,102.2161,102.9948,84567.0
2018-12-28 09:30:00,112.51,112.82,111.69,111.85,27492.0,103.0681,103.3521,102.3169,102.4635,27492.0
2018-12-28 09:40:00,111.9,113.31,111.89,113.08,8343.0,102.5093,103.8009,102.5001,103.5902,8343.0
2018-12-28 09:50:00,113.06,113.67,112.83,113.38,18619.0,103.5719,104.1307,103.3612,103.8651,18619.0
2018-12-28 10:00:00,113.13,113.14,112.51,113.05,4202.0,103.6361,103.6452,103.0681,103.5628,4202.0
2018-12-28 10:10:00,113.03,113.03,112.53,112.64,5824.0,103.5444,103.5444,103.0864,103.1872,5824.0
2018-12-28 10:20:00,112.74,112.75,111.94,111.94,7050.0,103.2788,103.2879,102.5459,102.5459,7050.0
2018-12-28 10:30:00,111.98,112.02,111.43,111.59,4988.0,102.5826,102.6192,102.0787,102.2253,4988.0
2018-12-28 10:40:00,111.54,111.75,111.19,111.62,16987.0,102.1795,102.3719,101.8589,102.2528,16987.0
2018-12-28 10:50:00,111.73,111.95,111.3,111.31,10240.0,102.3535,102.5551,101.9596,101.9688,10240.0
2018-12-28 11:00:00,111.37,111.88,111.18,111.88,13517.0,102.0238,102.491,101.8497,102.491,13517.0
2018-12-28 11:10:00,111.87,112.08,111.47,111.57,12313.0,102.4818,102.6742,102.1154,102.207,12313.0
2018-12-28 11:20:00,111.65,111.77,111.34,111.51,17060.0,102.2803,102.3902,101.9963,102.152,17060.0
2018-12-28 11:30:00,111.52,112.36,111.49,112.32,8463.0,102.1612,102.9307,102.1337,102.894,8463.0
2018-12-28 11:40:00,112.31,112.51,112.21,112.39,11980.0,102.8849,103.0681,102.7933,102.9582,11980.0
2018-12-28 11:50:00,112.44,112.74,112.44,112.62,6545.0,103.004,103.2788,103.004,103.1689,6545.0
2018-12-28 12:00:00,112.61,112.94,112.56,112.66,3287.0,103.1597,103.462,103.1139,103.2055,3287.0
2018-12-28 12:10:00,112.73,112.74,111.97,111.97,3916.0,103.2696,103.2788,102.5734,102.5734,3916.0
2018-12-28 12:20:00,111.97,112.47,111.89,112.34,8125.0,102.5734,103.0314,102.5001,102.9124,8125.0
2018-12-28 12:30:00,112.44,112.8,112.44,112.77,6513.0,103.004,103.3337,103.004,103.3063,6513.0
2018-12-28 12:40:00,112.8,112.89,112.48,112.48,7252.0,103.3337,103.4162,103.0406,103.0406,7252.0
2018-12-28 12:50:00,112.55,112.75,112.45,112.5,5458.0,103.1047,103.2879,103.0131,103.0589,5458.0
2018-12-28 13:00:00,112.5,112.61,112.36,112.54,4859.0,103.0589,103.1597,102.9307,103.0956,4859.0
2018-12-28 13:10:00,112.51,112.77,112.47,112.47,4877.0,103.0681,103.3063,103.0314,103.0314,4877.0
2018-12-28 13:20:00,112.36,112.4,112.05,112.19,4049.0,102.9307,102.9673,102.6467,102.7749,4049.0
2018-12-28 13:30:00,112.29,112.34,111.92,112.13,4429.0,102.8665,102.9124,102.5276,102.72,4429.0
2018-12-28 13:40:00,112.04,112.33,112.04,112.33,2905.0,102.6375,102.9032,102.6375,102.9032,2905.0
2018-12-28 13:50:00,112.38,112.49,112.23,112.46,3031.0,102.949,103.0498,102.8116,103.0223,3031.0
2018-12-28 14:00:00,112.45,112.94,112.45,112.89,7884.0,103.0131,103.462,103.0131,103.4162,7884.0
2018-12-28 14:10:00,112.94,113.33,112.87,112.99,7520.0,103.462,103.8193,103.3979,103.5078,7520.0
2018-12-28 14:20:00,112.99,113.04,112.54,112.74,7394.0,103.5078,103.5536,103.0956,103.2788,7394.0
2018-12-28 14:30:00,112.69,113.07,112.48,113.04,11001.0,103.233,103.5811,103.0406,103.5536,11001.0
2018-12-28 14:40:00,113.01,113.18,112.9,113.1,8336.0,103.5261,103.6819,103.4254,103.6086,8336.0
2018-12-28 14:50:00,113.14,113.52,113.1,113.32,9359.0,103.6452,103.9933,103.6086,103.8101,9359.0
2018-12-28 15:00:00,113.4,113.48,112.64,112.66,13682.0,103.8834,103.9567,103.1872,103.2055,13682.0
2018-12-28 15:10:00,112.63,112.9,112.39,112.41,7398.0,103.178,103.4254,102.9582,102.9765,7398.0
2018-12-28 15:20:00,112.33,112.67,112.13,112.29,22218.0,102.9032,103.2147,102.72,102.8665,22218.0
2018-12-28 15:30:00,112.3,112.39,111.91,112.0,14007.0,102.8757,102.9582,102.5184,102.6009,14007.0
2018-12-28 15:40:00,112.04,112.17,111.82,112.12,16975.0,102.6375,102.7566,102.436,102.7108,16975.0
2018-12-28 15:50:00,112.14,112.42,111.83,112.24,53657.0,102.7291,102.9856,102.4452,102.8207,53657.0
2018-12-31 09:30:00,113.03,113.81,112.93,113.7,14731.0,103.5444,104.259,103.4528,104.1582,14731.0
2018-12-31 09:40:00,113.46,113.66,112.95,112.95,7821.0,103.9384,104.1216,103.4712,103.4712,7821.0
2018-12-31 09:50:00,112.94,113.42,112.63,113.42,7132.0,103.462,103.9017,103.178,103.9017,7132.0
2018-12-31 10:00:00,113.49,113.53,113.19,113.38,12522.0,103.9658,104.0025,103.691,103.8651,12522.0
2018-12-31 10:10:00,113.39,113.86,113.24,113.76,56669.0,103.8742,104.3048,103.7368,104.2132,56669.0
2018-12-31 10:20:00,113.91,114.17,113.68,113.95,11992.0,104.3506,104.5888,104.1399,104.3872,11992.0
2018-12-31 10:30:00,113.95,113.99,113.71,113.89,10447.0,104.3872,104.4239,104.1674,104.3323,10447.0
2018-12-31 10:40:00,113.9,114.23,113.85,114.15,10400.0,104.3414,104.6437,104.2956,104.5705,10400.0
2018-12-31 10:50:00,114.13,114.13,113.76,113.95,13737.0,104.5521,104.5521,104.2132,104.3872,13737.0
2018-12-31 11:00:00,113.99,114.51,113.83,114.45,22269.0,104.4239,104.9002,104.2773,104.8453,22269.0
2018-12-31 11:10:00,114.45,114.48,114.04,114.24,20802.0,104.8453,104.8728,104.4697,104.6529,20802.0
2018-12-31 11:20:00,114.14,114.14,113.75,114.11,7498.0,104.5613,104.5613,104.204,104.5338,7498.0
2018-12-31 11:30:00,114.11,114.15,113.56,113.9,10034.0,104.5338,104.5705,104.03,104.3414,10034.0
2018-12-31 11:40:00,113.84,114.16,113.8,114.15,8141.0,104.2865,104.5796,104.2498,104.5705,8141.0
2018-12-31 11:50:00,114.16,114.16,113.77,114.06,7580.0,104.5796,104.5796,104.2223,104.488,7580.0
2018-12-31 12:00:00,114.14,114.14,113.85,113.94,5543.0,104.5613,104.5613,104.2956,104.3781,5543.0
2018-12-31 12:10:00,113.9,114.03,113.7,113.94,10697.0,104.3414,104.4605,104.1582,104.3781,10697.0
2018-12-31 12:20:00,113.94,114.08,113.85,113.98,11439.0,104.3781,104.5063,104.2956,104.4147,11439.0
2018-12-31 12:30:00,113.99,114.17,113.82,114.15,9519.0,104.4239,104.5888,104.2681,104.5705,9519.0
2018-12-31 12:40:00,114.12,114.34,114.06,114.23,17419.0,104.543,104.7445,104.488,104.6437,17419.0
2018-12-31 12:50:00,114.24,114.43,114.16,114.43,9849.0,104.6529,104.827,104.5796,104.827,9849.0
2018-12-31 13:00:00,114.56,114.64,114.45,114.57,5100.0,104.946,105.0193,104.8453,104.9552,5100.0
2018-12-31 13:10:00,114.57,114.78,114.52,114.72,4965.0,104.9552,105.1476,104.9094,105.0926,4965.0
2018-12-31 13:20:00,114.76,114.79,114.53,114.54,9377.0,105.1293,105.1567,104.9186,104.9277,9377.0
2018-12-31 13:30:00,114.59,114.68,114.39,114.42,6633.0,104.9735,105.056,104.7903,104.8178,6633.0
2018-12-31 13:40:00,114.48,114.62,114.43,114.61,14418.0,104.8728,105.001,104.827,104.9919,14418.0
2018-12-31 13:50:00,114.61,114.65,114.33,114.34,12184.0,104.9919,105.0285,104.7353,104.7445,12184.0
2018-12-31 14:00:00,114.31,114.44,114.14,114.34,12389.0,104.717,104.8361,104.5613,104.7445,12389.0
2018-12-31 14:10:00,114.29,114.42,114.21,114.42,8123.0,104.6987,104.8178,104.6254,104.8178,8123.0
2018-12-31 14:20:00,114.53,114.59,114.0,114.02,15194.0,104.9186,104.9735,104.433,104.4514,15194.0
2018-12-31 14:30:00,114.06,114.28,113.96,114.26,18582.0,104.488,104.6895,104.3964,104.6712,18582.0
2018-12-31 14:40:00,114.2,114.62,114.2,114.41,9766.0,104.6163,105.001,104.6163,104.8086,9766.0
2018-12-31 14:50:00,114.42,114.54,114.14,114.14,15381.0,104.8178,104.9277,104.5613,104.5613,15381.0
2018-12-31 15:00:00,114.06,114.3,114.06,114.15,9240.0,104.488,104.7079,104.488,104.5705,9240.0
2018-12-31 15:10:00,114.1,114.21,113.92,114.17,10889.0,104.5247,104.6254,104.3598,104.5888,10889.0
2018-12-31 15:20:00,114.23,114.28,114.01,114.15,8499.0,104.6437,104.6895,104.4422,104.5705,8499.0
2018-12-31 15:30:00,114.16,114.6,114.16,114.6,26550.0,104.5796,104.9827,104.5796,104.9827,26550.0
2018-12-31 15:40:00,114.6,114.72,114.4,114.47,64081.0,104.9827,105.0926,104.7995,104.8636,64081.0
2018-12-31 15:50:00,114.48,115.03,114.35,115.03,116931.0,104.8728,105.3766,104.7537,105.3766,116931.0
2019-01-02 09:30:00,113.9,114.42,113.62,114.13,32203.0,104.3414,104.8178,104.0849,104.5521,32203.0
2019-01-02 09:40:00,114.02,114.57,114.0,114.53,8255.0,104.4514,104.9552,104.433,104.9186,8255.0
2019-01-02 09:50:00,114.56,114.7,114.33,114.39,12906.0,104.946,105.0743,104.7353,104.7903,12906.0
2019-01-02 10:00:00,114.38,114.88,113.9,114.77,10730.0,104.7812,105.2392,104.3414,105.1384,10730.0
2019-01-02 10:10:00,114.79,114.85,114.35,114.35,20582.0,105.1567,105.2117,104.7537,104.7537,20582.0
2019-01-02 10:20:00,114.43,114.69,114.32,114.34,9437.0,104.827,105.0651,104.7262,104.7445,9437.0
2019-01-02 10:30:00,114.25,114.37,114.03,114.37,12677.0,104.6621,104.772,104.4605,104.772,12677.0
2019-01-02 10:40:00,114.46,114.8,114.45,114.47,7394.0,104.8544,105.1659,104.8453,104.8636,7394.0
2019-01-02 10:50:00,114.43,114.98,114.43,114.89,8003.0,104.827,105.3308,104.827,105.2484,8003.0
2019-01-02 11:00:00,114.92,115.16,114.65,115.11,12521.0,105.2758,105.4957,105.0285,105.4499,12521.0
2019-01-02 11:10:00,115.12,115.55,115.02,115.52,15453.0,105.4591,105.853,105.3674,105.8255,15453.0
2019-01-02 11:20:00,115.58,115.7,115.2,115.22,20931.0,105.8804,105.9904,105.5323,105.5507,20931.0
2019-01-02 11:30:00,115.25,115.29,114.98,115.06,22264.0,105.5781,105.6148,105.3308,105.4041,22264.0
2019-01-02 11:40:00,115.01,115.34,115.0,115.31,13520.0,105.3583,105.6606,105.3491,105.6331,13520.0
2019-01-02 11:50:00,115.26,115.26,114.79,114.79,10565.0,105.5873,105.5873,105.1567,105.1567,10565.0
2019-01-02 12:00:00,114.73,114.98,114.72,114.95,11629.0,105.1018,105.3308,105.0926,105.3033,11629.0
2019-01-02 12:10:00,114.98,115.07,114.76,114.84,10840.0,105.3308,105.4132,105.1293,105.2025,10840.0
2019-01-02 12:20:00,114.83,114.83,114.58,114.75,7231.0,105.1934,105.1934,104.9644,105.1201,7231.0
2019-01-02 12:30:00,114.7,115.16,114.62,115.07,5900.0,105.0743,105.4957,105.001,105.4132,5900.0
2019-01-02 12:40:00,115.12,115.29,114.96,115.19,4855.0,105.4591,105.6148,105.3125,105.5232,4855.0
2019-01-02 12:50:00,115.21,115.56,115.21,115.46,9458.0,105.5415,105.8621,105.5415,105.7705,9458.0
2019-01-02 13:00:00,115.44,115.68,115.44,115.58,9188.0,105.7522,105.9721,105.7522,105.8804,9188.0
2019-01-02 13:10:00,115.59,115.6,115.42,115.55,7658.0,105.8896,105.8988,105.7339,105.853,7658.0
2019-01-02 13:20:00,115.56,115.75,115.49,115.6,9835.0,105.8621,106.0362,105.798,105.8988,9835.0
2019-01-02 13:30:00,115.69,115.84,115.49,115.51,9518.0,105.9812,106.1186,105.798,105.8163,9518.0
2019-01-02 13:40:00,115.51,115.78,115.4,115.7,11060.0,105.8163,106.0637,105.7156,105.9904,11060.0
2019-01-02 13:50:00,115.72,115.85,115.64,115.85,9324.0,106.0087,106.1278,105.9354,106.1278,9324.0
2019-01-02 14:00:00,115.88,115.88,115.19,115.23,15515.0,106.1553,106.1553,105.5232,105.5598,15515.0
2019-01-02 14:10:00,115.24,115.25,114.96,115.1,10245.0,105.569,105.5781,105.3125,105.4407,10245.0
2019-01-02 14:20:00,115.06,115.29,115.06,115.06,8617.0,105.4041,105.6148,105.4041,105.4041,8617.0
2019-01-02 14:30:00,115.13,115.37,115.12,115.21,12603.0,105.4682,105.6881,105.4591,105.5415,12603.0
2019-01-02 14:40:00,115.21,115.3,115.0,115.23,25155.0,105.5415,105.6239,105.3491,105.5598,25155.0
2019-01-02 14:50:00,115.22,115.32,115.11,115.25,35287.0,105.5507,105.6423,105.4499,105.5781,35287.0
2019-01-02 15:00:00,115.19,115.36,114.56,114.67,59289.0,105.5232,105.6789,104.946,105.0468,59289.0
2019-01-02 15:10:00,114.62,114.71,114.44,114.48,11520.0,105.001,105.0835,104.8361,104.8728,11520.0
2019-01-02 15:20:00,114.52,114.76,114.43,114.63,31729.0,104.9094,105.1293,104.827,105.0102,31729.0
2019-01-02 15:30:00,114.6,114.61,114.16,114.16,27997.0,104.9827,104.9919,104.5796,104.5796,27997.0
2019-01-02 15:40:00,114.19,114.55,114.1,114.37,35180.0,104.6071,104.9369,104.5247,104.772,35180.0
2019-01-02 15:50:00,114.37,114.83,114.36,114.76,73404.0,104.772,105.1934,104.7628,105.1293,73404.0
2019-01-03 09:30:00,113.63,114.4,113.51,113.64,20565.0,104.0941,104.7995,103.9842,104.1033,20565.0
2019-01-03 09:40:00,113.66,114.3,113.61,114.2,13734.0,104.1216,104.7079,104.0758,104.6163,13734.0
2019-01-03 09:50:00,114.2,114.35,113.04,113.04,10342.0,104.6163,104.7537,103.5536,103.5536,10342.0
2019-01-03 10:00:00,113.11,113.11,112.22,112.32,8911.0,103.6177,103.6177,102.8024,102.894,8911.0
2019-01-03 10:10:00,112.33,112.33,111.5,111.66,8802.0,102.9032,102.9032,102.1428,102.2894,8802.0
2019-01-03 10:20:00,111.77,112.35,111.73,112.17,11959.0,102.3902,102.9215,102.3535,102.7566,11959.0
2019-01-03 10:30:00,112.15,112.18,111.69,111.8,13680.0,102.7383,102.7658,102.3169,102.4177,13680.0
2019-01-03 10:40:00,111.82,111.88,111.35,111.48,14470.0,102.436,102.491,102.0054,102.1245,14470.0
2019-01-03 10:50:00,111.48,111.77,111.46,111.69,9295.0,102.1245,102.3902,102.1062,102.3169,9295.0
2019-01-03 11:00:00,111.72,111.83,111.61,111.67,7446.0,102.3444,102.4452,102.2436,102.2986,7446.0
2019-01-03 11:10:00,111.72,112.03,111.72,111.9,12297.0,102.3444,102.6284,102.3444,102.5093,12297.0
2019-01-03 11:20:00,111.9,112.11,111.78,111.78,11468.0,102.5093,102.7017,102.3993,102.3993,11468.0
2019-01-03 11:30:00,111.8,112.62,111.8,112.61,13121.0,102.4177,103.1689,102.4177,103.1597,13121.0
2019-01-03 11:40:00,112.68,112.86,112.55,112.78,15643.0,103.2238,103.3887,103.1047,103.3154,15643.0
2019-01-03 11:50:00,112.73,112.87,112.43,112.53,13260.0,103.2696,103.3979,102.9948,103.0864,13260.0
2019-01-03 12:00:00,112.47,112.67,112.22,112.26,16119.0,103.0314,103.2147,102.8024,102.8391,16119.0
2019-01-03 12:10:00,112.27,112.47,112.03,112.07,9756.0,102.8482,103.0314,102.6284,102.665,9756.0
2019-01-03 12:20:00,112.05,112.37,112.02,112.16,7177.0,102.6467,102.9398,102.6192,102.7475,7177.0
2019-01-03 12:30:00,112.16,112.41,112.02,112.08,7166.0,102.7475,102.9765,102.6192,102.6742,7166.0
2019-01-03 12:40:00,112.08,112.15,111.98,112.09,8825.0,102.6742,102.7383,102.5826,102.6833,8825.0
2019-01-03 12:50:00,112.14,112.36,112.12,112.28,3173.0,102.7291,102.9307,102.7108,102.8574,3173.0
2019-01-03 13:00:00,112.23,112.23,111.7,111.7,5499.0,102.8116,102.8116,102.3261,102.3261,5499.0
2019-01-03 13:10:00,111.63,111.75,111.12,111.15,20594.0,102.2619,102.3719,101.7947,101.8222,20594.0
2019-01-03 13:20:00,111.12,111.42,111.12,111.42,5596.0,101.7947,102.0696,101.7947,102.0696,5596.0
2019-01-03 13:30:00,111.38,111.6,111.35,111.59,6291.0,102.0329,102.2345,102.0054,102.2253,6291.0
2019-01-03 13:40:00,111.66,111.82,111.58,111.68,7462.0,102.2894,102.436,102.2161,102.3077,7462.0
2019-01-03 13:50:00,111.63,111.71,111.46,111.57,13910.0,102.2619,102.3352,102.1062,102.207,13910.0
2019-01-03 14:00:00,111.58,112.08,111.51,112.01,10454.0,102.2161,102.6742,102.152,102.61,10454.0
2019-01-03 14:10:00,112.0,112.23,112.0,112.05,8639.0,102.6009,102.8116,102.6009,102.6467,8639.0
2019-01-03 14:20:00,112.08,112.24,111.89,112.14,15693.0,102.6742,102.8207,102.5001,102.7291,15693.0
2019-01-03 14:30:00,112.26,112.35,111.9,112.03,9066.0,102.8391,102.9215,102.5093,102.6284,9066.0
2019-01-03 14:40:00,112.08,112.13,111.8,111.92,12648.0,102.6742,102.72,102.4177,102.5276,12648.0
2019-01-03 14:50:00,111.92,111.95,111.54,111.55,10567.0,102.5276,102.5551,102.1795,102.1886,10567.0
2019-01-03 15:00:00,111.55,111.61,111.3,111.38,11337.0,102.1886,102.2436,101.9596,102.0329,11337.0
2019-01-03 15:10:00,111.36,111.42,111.09,111.35,20356.0,102.0146,102.0696,101.7673,102.0054,20356.0
2019-01-03 15:20:00,111.29,111.44,111.07,111.2,17425.0,101.9505,102.0879,101.7489,101.868,17425.0
2019-01-03 15:30:00,111.2,111.63,111.16,111.25,15039.0,101.868,102.2619,101.8314,101.9138,15039.0
2019-01-03 15:40:00,111.27,111.34,111.08,111.14,41771.0,101.9321,101.9963,101.7581,101.8131,41771.0
2019-01-03 15:50:00,111.12,111.26,110.61,110.8,80152.0,101.7947,101.923,101.3275,101.5016,80152.0
2019-01-04 09:30:00,112.46,113.19,112.06,112.37,11535.0,103.0223,103.691,102.6558,102.9398,11535.0
2019-01-04 09:40:00,112.56,113.11,112.56,113.05,4500.0,103.1139,103.6177,103.1139,103.5628,4500.0
2019-01-04 09:50:00,113.09,113.32,113.01,113.23,7079.0,103.5994,103.8101,103.5261,103.7277,7079.0
2019-01-04 10:00:00,113.3,113.64,113.13,113.16,11502.0,103.7918,104.1033,103.6361,103.6635,11502.0
2019-01-04 10:10:00,113.28,113.29,113.02,113.21,5200.0,103.7735,103.7826,103.5353,103.7093,5200.0
2019-01-04 10:20:00,113.15,114.64,113.07,114.64,20257.0,103.6544,105.0193,103.5811,105.0193,20257.0
2019-01-04 10:30:00,114.7,115.21,114.63,115.1,29365.0,105.0743,105.5415,105.0102,105.4407,29365.0
2019-01-04 10:40:00,115.12,115.43,114.97,115.1,22908.0,105.4591,105.743,105.3216,105.4407,22908.0
2019-01-04 10:50:00,115.19,115.55,114.95,115.55,9415.0,105.5232,105.853,105.3033,105.853,9415.0
2019-01-04 11:00:00,115.43,115.95,115.41,115.9,21499.0,105.743,106.2194,105.7247,106.1736,21499.0
2019-01-04 11:10:00,115.87,116.19,115.6,115.8,12040.0,106.1461,106.4393,105.8988,106.082,12040.0
2019-01-04 11:20:00,115.87,115.94,115.33,115.37,11112.0,106.1461,106.2102,105.6514,105.6881,11112.0
2019-01-04 11:30:00,115.37,115.66,115.25,115.3,9612.0,105.6881,105.9537,105.5781,105.6239,9612.0
2019-01-04 11:40:00,115.46,115.54,115.39,115.49,6201.0,105.7705,105.8438,105.7064,105.798,6201.0
2019-01-04 11:50:00,115.44,116.13,115.44,115.89,12160.0,105.7522,106.3843,105.7522,106.1644,12160.0
2019-01-04 12:00:00,115.9,115.95,115.47,115.8,9243.0,106.1736,106.2194,105.7797,106.082,9243.0
2019-01-04 12:10:00,115.82,116.52,115.79,116.5,10775.0,106.1003,106.7416,106.0728,106.7232,10775.0
2019-01-04 12:20:00,116.53,116.69,116.31,116.31,12657.0,106.7507,106.8973,106.5492,106.5492,12657.0
2019-01-04 12:30:00,116.33,116.33,116.18,116.27,3525.0,106.5675,106.5675,106.4301,106.5125,3525.0
2019-01-04 12:40:00,116.35,116.62,116.35,116.6,9885.0,106.5858,106.8332,106.5858,106.8148,9885.0
2019-01-04 12:50:00,116.57,116.68,116.38,116.5,9518.0,106.7874,106.8881,106.6133,106.7232,9518.0
2019-01-04 13:00:00,116.54,116.76,116.54,116.72,6852.0,106.7599,106.9614,106.7599,106.9248,6852.0
2019-01-04 13:10:00,116.76,116.77,116.36,116.51,12220.0,106.9614,106.9706,106.595,106.7324,12220.0
2019-01-04 13:20:00,116.55,116.59,116.31,116.53,14687.0,106.769,106.8057,106.5492,106.7507,14687.0
2019-01-04 13:30:00,116.58,116.65,116.33,116.33,8855.0,106.7965,106.8607,106.5675,106.5675,8855.0
2019-01-04 13:40:00,116.3,116.34,116.07,116.29,9819.0,106.54,106.5767,106.3293,106.5309,9819.0
2019-01-04 13:50:00,116.27,116.33,116.04,116.12,10657.0,106.5125,106.5675,106.3018,106.3751,10657.0
2019-01-04 14:00:00,116.27,116.3,116.0,116.13,8813.0,106.5125,106.54,106.2652,106.3843,8813.0
2019-01-04 14:10:00,116.2,116.21,115.92,115.94,14382.0,106.4484,106.4576,106.1919,106.2102,14382.0
2019-01-04 14:20:00,115.92,116.13,115.91,115.93,10043.0,106.1919,106.3843,106.1828,106.2011,10043.0
2019-01-04 14:30:00,115.91,116.05,115.9,115.94,9463.0,106.1828,106.311,106.1736,106.2102,9463.0
2019-01-04 14:40:00,115.99,116.04,115.47,115.58,23999.0,106.256,106.3018,105.7797,105.8804,23999.0
2019-01-04 14:50:00,115.58,115.62,115.29,115.38,9834.0,105.8804,105.9171,105.6148,105.6972,9834.0
2019-01-04 15:00:00,115.35,115.61,115.34,115.45,11987.0,105.6697,105.9079,105.6606,105.7614,11987.0
2019-01-04 15:10:00,115.45,115.68,115.38,115.61,16941.0,105.7614,105.9721,105.6972,105.9079,16941.0
2019-01-04 15:20:00,115.59,115.59,115.13,115.25,11417.0,105.8896,105.8896,105.4682,105.5781,11417.0
2019-01-04 15:30:00,115.25,115.63,115.25,115.43,13828.0,105.5781,105.9263,105.5781,105.743,13828.0
2019-01-04 15:40:00,115.42,115.54,115.37,115.37,33142.0,105.7339,105.8438,105.6881,105.6881,33142.0
2019-01-04 15:50:00,115.39,115.75,115.36,115.56,58202.0,105.7064,106.0362,105.6789,105.8621,58202.0
2019-01-07 09:30:00,115.5,116.13,115.26,115.47,27247.0,105.8072,106.3843,105.5873,105.7797,27247.0
2019-01-07 09:40:00,115.46,116.7,115.46,116.26,18978.0,105.7705,106.9065,105.7705,106.5034,18978.0
2019-01-07 09:50:00,116.16,116.16,115.33,115.89,13535.0,106.4118,106.4118,105.6514,106.1644,13535.0
2019-01-07 10:00:00,115.8,116.35,115.71,115.84,17352.0,106.082,106.5858,105.9995,106.1186,17352.0
2019-01-07 10:10:00,115.76,115.76,114.94,115.29,11437.0,106.0453,106.0453,105.2942,105.6148,11437.0
2019-01-07 10:20:00,115.2,115.2,114.66,115.1,22197.0,105.5323,105.5323,105.0377,105.4407,22197.0
2019-01-07 10:30:00,115.15,115.63,115.0,115.58,16648.0,105.4865,105.9263,105.3491,105.8804,16648.0
2019-01-07 10:40:00,115.61,116.13,115.52,115.98,11906.0,105.9079,106.3843,105.8255,106.2469,11906.0
2019-01-07 10:50:00,115.97,116.14,115.8,115.91,18998.0,106.2377,106.3935,106.082,106.1828,18998.0
2019-01-07 11:00:00,115.85,116.2,115.7,115.78,23428.0,106.1278,106.4484,105.9904,106.0637,23428.0
2019-01-07 11:10:00,115.79,116.13,115.72,116.03,11854.0,106.0728,106.3843,106.0087,106.2927,11854.0
2019-01-07 11:20:00,116.0,116.11,115.83,115.9,7206.0,106.2652,106.366,106.1095,106.1736,7206.0
2019-01-07 11:30:00,115.98,116.19,115.78,116.15,11950.0,106.2469,106.4393,106.0637,106.4026,11950.0
2019-01-07 11:40:00,116.08,116.43,116.08,116.43,7561.0,106.3385,106.6591,106.3385,106.6591,7561.0
2019-01-07 11:50:00,116.37,116.47,116.31,116.39,12160.0,106.6042,106.6958,106.5492,106.6225,12160.0
2019-01-07 12:00:00,116.39,116.42,116.2,116.21,6059.0,106.6225,106.65,106.4484,106.4576,6059.0
2019-01-07 12:10:00,116.23,116.28,116.11,116.28,7926.0,106.4759,106.5217,106.366,106.5217,7926.0
2019-01-07 12:20:00,116.22,116.71,116.22,116.65,8073.0,106.4667,106.9156,106.4667,106.8607,8073.0
2019-01-07 12:30:00,116.62,116.63,116.49,116.61,8666.0,106.8332,106.8423,106.7141,106.824,8666.0
2019-01-07 12:40:00,116.57,116.62,116.47,116.56,8426.0,106.7874,106.8332,106.6958,106.7782,8426.0
2019-01-07 12:50:00,116.56,116.7,116.46,116.63,8828.0,106.7782,106.9065,106.6866,106.8423,8828.0
2019-01-07 13:00:00,116.63,116.77,116.59,116.66,7204.0,106.8423,106.9706,106.8057,106.8698,7204.0
2019-01-07 13:10:00,116.68,116.81,116.67,116.78,8987.0,106.8881,107.0072,106.879,106.9797,8987.0
2019-01-07 13:20:00,116.8,116.8,116.5,116.54,5823.0,106.9981,106.9981,106.7232,106.7599,5823.0
2019-01-07 13:30:00,116.51,116.71,116.49,116.64,7977.0,106.7324,106.9156,106.7141,106.8515,7977.0
2019-01-07 13:40:00,116.6,116.67,116.35,116.43,6439.0,106.8148,106.879,106.5858,106.6591,6439.0
2019-01-07 13:50:00,116.38,116.45,116.3,116.41,6457.0,106.6133,106.6774,106.54,106.6408,6457.0
2019-01-07 14:00:00,116.43,116.51,116.27,116.28,10040.0,106.6591,106.7324,106.5125,106.5217,10040.0
2019-01-07 14:10:00,116.29,116.4,116.17,116.4,10340.0,106.5309,106.6316,106.4209,106.6316,10340.0
2019-01-07 14:20:00,116.43,116.44,115.98,115.98,20430.0,106.6591,106.6683,106.2469,106.2469,20430.0
2019-01-07 14:30:00,116.03,116.12,115.85,115.93,8524.0,106.2927,106.3751,106.1278,106.2011,8524.0
2019-01-07 14:40:00,115.93,116.07,115.87,116.03,7020.0,106.2011,106.3293,106.1461,106.2927,7020.0
2019-01-07 14:50:00,116.01,116.06,115.67,115.67,8418.0,106.2744,106.3202,105.9629,105.9629,8418.0
2019-01-07 15:00:00,115.68,115.94,115.65,115.75,16012.0,105.9721,106.2102,105.9446,106.0362,16012.0
2019-01-07 15:10:00,115.77,115.91,115.65,115.85,11851.0,106.0545,106.1828,105.9446,106.1278,11851.0
2019-01-07 15:20:00,115.84,116.16,115.75,116.12,13954.0,106.1186,106.4118,106.0362,106.3751,13954.0
2019-01-07 15:30:00,116.13,116.19,115.96,116.09,25437.0,106.3843,106.4393,106.2286,106.3476,25437.0
2019-01-07 15:40:00,116.09,116.33,115.99,116.26,39952.0,106.3476,106.5675,106.256,106.5034,39952.0
2019-01-07 15:50:00,116.25,116.39,116.02,116.11,90744.0,106.4942,106.6225,106.2835,106.366,90744.0
2019-01-08 09:30:00,116.9,117.14,116.27,116.88,39479.0,107.0897,107.3095,106.5125,107.0714,39479.0
2019-01-08 09:40:00,116.88,117.97,116.88,117.26,20730.0,107.0714,108.0699,107.0714,107.4195,20730.0
2019-01-08 09:50:00,117.4,117.42,116.8,116.91,20556.0,107.5477,107.566,106.9981,107.0988,20556.0
2019-01-08 10:00:00,116.91,117.14,116.74,116.84,27138.0,107.0988,107.3095,106.9431,107.0347,27138.0
2019-01-08 10:10:00,116.97,116.99,116.39,116.72,19311.0,107.1538,107.1721,106.6225,106.9248,19311.0
2019-01-08 10:20:00,116.72,117.18,116.72,117.04,13530.0,106.9248,107.3462,106.9248,107.2179,13530.0
2019-01-08 10:30:00,117.05,117.59,116.91,117.54,17641.0,107.2271,107.7218,107.0988,107.676,17641.0
2019-01-08 10:40:00,117.56,118.15,117.43,117.68,18168.0,107.6943,108.2348,107.5752,107.8042,18168.0
2019-01-08 10:50:00,117.68,117.82,117.21,117.67,13288.0,107.8042,107.9325,107.3737,107.7951,13288.0
2019-01-08 11:00:00,117.67,117.82,117.5,117.62,16180.0,107.7951,107.9325,107.6393,107.7492,16180.0
2019-01-08 11:10:00,117.49,117.55,117.05,117.19,13038.0,107.6302,107.6851,107.2271,107.3553,13038.0
2019-01-08 11:20:00,117.07,117.24,116.96,116.97,10246.0,107.2454,107.4011,107.1446,107.1538,10246.0
2019-01-08 11:30:00,116.81,116.97,116.61,116.92,15240.0,107.0072,107.1538,106.824,107.108,15240.0
2019-01-08 11:40:00,116.92,117.2,116.92,117.05,11356.0,107.108,107.3645,107.108,107.2271,11356.0
2019-01-08 11:50:00,116.99,117.7,116.96,117.69,18517.0,107.1721,107.8225,107.1446,107.8134,18517.0
2019-01-08 12:00:00,117.73,118.02,117.62,118.02,36582.0,107.85,108.1157,107.7492,108.1157,36582.0
2019-01-08 12:10:00,118.04,118.46,117.79,118.39,17381.0,108.134,108.5188,107.905,108.4546,17381.0
2019-01-08 12:20:00,118.44,118.62,118.1,118.1,17923.0,108.5004,108.6653,108.189,108.189,17923.0
2019-01-08 12:30:00,118.07,118.1,117.56,117.56,30573.0,108.1615,108.189,107.6943,107.6943,30573.0
2019-01-08 12:40:00,117.53,117.82,117.42,117.42,11836.0,107.6668,107.9325,107.566,107.566,11836.0
2019-01-08 12:50:00,117.46,117.96,117.46,117.81,11629.0,107.6027,108.0607,107.6027,107.9233,11629.0
2019-01-08 13:00:00,117.78,117.99,117.58,117.96,16368.0,107.8958,108.0882,107.7126,108.0607,16368.0
2019-01-08 13:10:00,117.99,118.21,117.86,118.14,30026.0,108.0882,108.2897,107.9691,108.2256,30026.0
2019-01-08 13:20:00,118.18,118.3,118.01,118.1,17659.0,108.2623,108.3722,108.1065,108.189,17659.0
2019-01-08 13:30:00,118.1,118.18,118.05,118.12,20063.0,108.189,108.2623,108.1432,108.2073,20063.0
2019-01-08 13:40:00,118.1,118.53,118.09,118.52,14818.0,108.189,108.5829,108.1798,108.5737,14818.0
2019-01-08 13:50:00,118.62,118.82,118.44,118.44,14448.0,108.6653,108.8485,108.5004,108.5004,14448.0
2019-01-08 14:00:00,118.48,118.77,118.39,118.62,12525.0,108.5371,108.8027,108.4546,108.6653,12525.0
2019-01-08 14:10:00,118.6,118.65,118.47,118.63,16571.0,108.647,108.6928,108.5279,108.6745,16571.0
2019-01-08 14:20:00,118.61,118.63,118.34,118.6,16759.0,108.6562,108.6745,108.4088,108.647,16759.0
2019-01-08 14:30:00,118.57,118.57,118.32,118.51,13791.0,108.6195,108.6195,108.3905,108.5646,13791.0
2019-01-08 14:40:00,118.55,119.12,118.55,119.09,12967.0,108.6012,109.1234,108.6012,109.0959,12967.0
2019-01-08 14:50:00,119.05,119.05,118.8,118.86,18414.0,109.0592,109.0592,108.8302,108.8852,18414.0
2019-01-08 15:00:00,118.83,118.87,118.54,118.8,16746.0,108.8577,108.8943,108.592,108.8302,16746.0
2019-01-08 15:10:00,118.82,118.99,118.78,118.92,13409.0,108.8485,109.0043,108.8119,108.9402,13409.0
2019-01-08 15:20:00,118.92,119.11,118.88,118.99,26269.0,108.9402,109.1142,108.9035,109.0043,26269.0
2019-01-08 15:30:00,118.97,119.33,118.97,119.06,26173.0,108.986,109.3157,108.986,109.0684,26173.0
2019-01-08 15:40:00,119.07,119.4,119.07,119.23,51130.0,109.0776,109.3799,109.0776,109.2241,51130.0
2019-01-08 15:50:00,119.22,119.5,119.15,119.5,123639.0,109.215,109.4715,109.1509,109.4715,123639.0
2019-01-09 09:30:00,119.35,120.07,118.29,118.4,52599.0,109.3341,109.9936,108.363,108.4638,52599.0
2019-01-09 09:40:00,118.35,118.52,117.49,117.49,31659.0,108.418,108.5737,107.6302,107.6302,31659.0
2019-01-09 09:50:00,117.49,117.64,117.0,117.26,57523.0,107.6302,107.7676,107.1813,107.4195,57523.0
2019-01-09 10:00:00,117.38,117.66,117.03,117.32,38698.0,107.5294,107.7859,107.2088,107.4744,38698.0
2019-01-09 10:10:00,117.41,117.46,116.88,117.28,33105.0,107.5569,107.6027,107.0714,107.4378,33105.0
2019-01-09 10:20:00,117.3,117.43,117.06,117.39,37049.0,107.4561,107.5752,107.2362,107.5386,37049.0
2019-01-09 10:30:00,117.3,117.4,116.74,117.26,30045.0,107.4561,107.5477,106.9431,107.4195,30045.0
2019-01-09 10:40:00,117.26,117.26,116.51,116.57,25456.0,107.4195,107.4195,106.7324,106.7874,25456.0
2019-01-09 10:50:00,116.64,116.82,116.25,116.46,27668.0,106.8515,107.0164,106.4942,106.6866,27668.0
2019-01-09 11:00:00,116.4,117.17,116.35,116.93,16228.0,106.6316,107.337,106.5858,107.1172,16228.0
2019-01-09 11:10:00,116.98,117.4,116.98,117.23,19439.0,107.163,107.5477,107.163,107.392,19439.0
2019-01-09 11:20:00,117.25,117.46,117.07,117.34,17729.0,107.4103,107.6027,107.2454,107.4927,17729.0
2019-01-09 11:30:00,117.35,117.4,116.85,116.85,20933.0,107.5019,107.5477,107.0439,107.0439,20933.0
2019-01-09 11:40:00,116.81,117.08,116.62,117.08,13085.0,107.0072,107.2546,106.8332,107.2546,13085.0
2019-01-09 11:50:00,117.03,117.26,116.87,116.94,15980.0,107.2088,107.4195,107.0622,107.1263,15980.0
2019-01-09 12:00:00,116.99,117.22,116.99,117.09,56195.0,107.1721,107.3828,107.1721,107.2637,56195.0
2019-01-09 12:10:00,117.13,117.16,116.93,117.08,18172.0,107.3004,107.3279,107.1172,107.2546,18172.0
2019-01-09 12:20:00,117.09,117.12,116.92,116.95,15755.0,107.2637,107.2912,107.108,107.1355,15755.0
2019-01-09 12:30:00,116.95,117.12,116.91,116.95,40812.0,107.1355,107.2912,107.0988,107.1355,40812.0
2019-01-09 12:40:00,116.93,117.12,116.89,117.04,30854.0,107.1172,107.2912,107.0805,107.2179,30854.0
2019-01-09 12:50:00,117.01,117.16,117.01,117.06,20784.0,107.1904,107.3279,107.1904,107.2362,20784.0
2019-01-09 13:00:00,117.06,117.06,116.58,116.83,14763.0,107.2362,107.2362,106.7965,107.0255,14763.0
2019-01-09 13:10:00,116.82,117.21,116.8,117.21,8891.0,107.0164,107.3737,106.9981,107.3737,8891.0
2019-01-09 13:20:00,117.21,117.28,117.01,117.1,8925.0,107.3737,107.4378,107.1904,107.2729,8925.0
2019-01-09 13:30:00,117.09,117.12,116.96,117.07,9637.0,107.2637,107.2912,107.1446,107.2454,9637.0
2019-01-09 13:40:00,117.1,117.19,116.87,116.87,8573.0,107.2729,107.3553,107.0622,107.0622,8573.0
2019-01-09 13:50:00,116.79,116.83,116.54,116.58,33683.0,106.9889,107.0255,106.7599,106.7965,33683.0
2019-01-09 14:00:00,116.57,117.33,116.57,117.33,17266.0,106.7874,107.4836,106.7874,107.4836,17266.0
2019-01-09 14:10:00,117.34,117.34,116.66,116.72,11985.0,107.4927,107.4927,106.8698,106.9248,11985.0
2019-01-09 14:20:00,116.63,116.84,116.58,116.75,12517.0,106.8423,107.0347,106.7965,106.9523,12517.0
2019-01-09 14:30:00,116.74,116.83,116.58,116.7,23752.0,106.9431,107.0255,106.7965,106.9065,23752.0
2019-01-09 14:40:00,116.68,116.82,116.64,116.82,17276.0,106.8881,107.0164,106.8515,107.0164,17276.0
2019-01-09 14:50:00,116.82,116.82,116.67,116.76,12102.0,107.0164,107.0164,106.879,106.9614,12102.0
2019-01-09 15:00:00,116.69,116.96,116.69,116.88,11462.0,106.8973,107.1446,106.8973,107.0714,11462.0
2019-01-09 15:10:00,116.88,117.13,116.79,117.07,15353.0,107.0714,107.3004,106.9889,107.2454,15353.0
2019-01-09 15:20:00,117.1,117.12,116.77,116.85,14855.0,107.2729,107.2912,106.9706,107.0439,14855.0
2019-01-09 15:30:00,116.84,116.84,116.44,116.45,47660.0,107.0347,107.0347,106.6683,106.6774,47660.0
2019-01-09 15:40:00,116.45,116.47,116.25,116.29,49557.0,106.6774,106.6958,106.4942,106.5309,49557.0
2019-01-09 15:50:00,116.29,116.29,116.12,116.14,137809.0,106.5309,106.5309,106.3751,106.3935,137809.0
2019-01-10 09:30:00,115.3,116.17,114.96,115.95,20509.0,105.6239,106.4209,105.3125,106.2194,20509.0
2019-01-10 09:40:00,115.97,116.38,115.78,116.36,16138.0,106.2377,106.6133,106.0637,106.595,16138.0
2019-01-10 09:50:00,116.41,116.49,115.86,116.35,15301.0,106.6408,106.7141,106.137,106.5858,15301.0
2019-01-10 10:00:00,116.5,116.99,116.35,116.51,14479.0,106.7232,107.1721,106.5858,106.7324,14479.0
2019-01-10 10:10:00,116.58,116.65,116.0,116.45,15214.0,106.7965,106.8607,106.2652,106.6774,15214.0
2019-01-10 10:20:00,116.51,116.75,116.32,116.55,13393.0,106.7324,106.9523,106.5583,106.769,13393.0
2019-01-10 10:30:00,116.53,116.62,116.08,116.55,22558.0,106.7507,106.8332,106.3385,106.769,22558.0
2019-01-10 10:40:00,116.47,116.8,116.4,116.73,33760.0,106.6958,106.9981,106.6316,106.9339,33760.0
2019-01-10 10:50:00,116.71,116.85,116.55,116.7,26521.0,106.9156,107.0439,106.769,106.9065,26521.0
2019-01-10 11:00:00,116.66,116.84,116.23,116.74,12731.0,106.8698,107.0347,106.4759,106.9431,12731.0
2019-01-10 11:10:00,116.72,116.85,116.41,116.42,13591.0,106.9248,107.0439,106.6408,106.65,13591.0
2019-01-10 11:20:00,116.43,116.66,116.33,116.51,9790.0,106.6591,106.8698,106.5675,106.7324,9790.0
2019-01-10 11:30:00,116.61,117.0,116.43,116.96,11321.0,106.824,107.1813,106.6591,107.1446,11321.0
2019-01-10 11:40:00,116.85,116.91,116.53,116.63,8117.0,107.0439,107.0988,106.7507,106.8423,8117.0
2019-01-10 11:50:00,116.63,116.69,116.44,116.61,13719.0,106.8423,106.8973,106.6683,106.824,13719.0
2019-01-10 12:00:00,116.61,116.9,116.54,116.73,9211.0,106.824,107.0897,106.7599,106.9339,9211.0
2019-01-10 12:10:00,116.69,116.73,116.53,116.55,10804.0,106.8973,106.9339,106.7507,106.769,10804.0
2019-01-10 12:20:00,116.49,116.75,116.46,116.68,11624.0,106.7141,106.9523,106.6866,106.8881,11624.0
2019-01-10 12:30:00,116.68,116.75,116.66,116.75,6390.0,106.8881,106.9523,106.8698,106.9523,6390.0
2019-01-10 12:40:00,116.72,117.01,116.58,116.9,20097.0,106.9248,107.1904,106.7965,107.0897,20097.0
2019-01-10 12:50:00,116.9,117.0,116.69,116.88,10461.0,107.0897,107.1813,106.8973,107.0714,10461.0
2019-01-10 13:00:00,116.9,116.95,116.53,116.61,7967.0,107.0897,107.1355,106.7507,106.824,7967.0
2019-01-10 13:10:00,116.65,116.78,116.45,116.54,8201.0,106.8607,106.9797,106.6774,106.7599,8201.0
2019-01-10 13:20:00,116.46,116.91,116.4,116.91,7421.0,106.6866,107.0988,106.6316,107.0988,7421.0
2019-01-10 13:30:00,116.88,116.89,116.35,116.35,4899.0,107.0714,107.0805,106.5858,106.5858,4899.0
2019-01-10 13:40:00,116.38,116.71,116.27,116.57,9774.0,106.6133,106.9156,106.5125,106.7874,9774.0
2019-01-10 13:50:00,116.53,116.74,116.52,116.73,8967.0,106.7507,106.9431,106.7416,106.9339,8967.0
2019-01-10 14:00:00,116.74,116.8,116.59,116.8,18109.0,106.9431,106.9981,106.8057,106.9981,18109.0
2019-01-10 14:10:00,116.8,117.24,116.79,117.05,8774.0,106.9981,107.4011,106.9889,107.2271,8774.0
2019-01-10 14:20:00,116.97,117.15,116.97,117.03,26163.0,107.1538,107.3187,107.1538,107.2088,26163.0
2019-01-10 14:30:00,117.03,117.2,116.98,117.04,15286.0,107.2088,107.3645,107.163,107.2179,15286.0
2019-01-10 14:40:00,117.0,117.19,116.63,116.63,15908.0,107.1813,107.3553,106.8423,106.8423,15908.0
2019-01-10 14:50:00,116.64,116.81,116.45,116.79,13595.0,106.8515,107.0072,106.6774,106.9889,13595.0
2019-01-10 15:00:00,116.79,117.17,116.76,117.11,9223.0,106.9889,107.337,106.9614,107.282,9223.0
2019-01-10 15:10:00,116.98,117.23,116.94,117.08,12557.0,107.163,107.392,107.1263,107.2546,12557.0
2019-01-10 15:20:00,117.1,117.24,117.07,117.15,12803.0,107.2729,107.4011,107.2454,107.3187,12803.0
2019-01-10 15:30:00,117.06,117.27,117.03,117.24,31961.0,107.2362,107.4286,107.2088,107.4011,31961.0
2019-01-10 15:40:00,117.27,117.41,117.22,117.29,22018.0,107.4286,107.5569,107.3828,107.4469,22018.0
2019-01-10 15:50:00,117.3,117.66,117.22,117.56,82362.0,107.4561,107.7859,107.3828,107.6943,82362.0
2019-01-11 09:30:00,116.9,117.76,116.9,117.5,16384.0,107.0897,107.8775,107.0897,107.6393,16384.0
2019-01-11 09:40:00,117.6,117.6,117.09,117.37,9752.0,107.7309,107.7309,107.2637,107.5202,9752.0
2019-01-11 09:50:00,117.19,117.37,116.91,117.36,8977.0,107.3553,107.5202,107.0988,107.5111,8977.0
2019-01-11 10:00:00,117.34,117.36,116.95,117.19,13477.0,107.4927,107.5111,107.1355,107.3553,13477.0
2019-01-11 10:10:00,117.26,117.36,116.86,116.97,13809.0,107.4195,107.5111,107.053,107.1538,13809.0
2019-01-11 10:20:00,116.91,117.0,116.49,116.55,8597.0,107.0988,107.1813,106.7141,106.769,8597.0
2019-01-11 10:30:00,116.52,116.71,116.44,116.53,11783.0,106.7416,106.9156,106.6683,106.7507,11783.0
2019-01-11 10:40:00,116.6,116.87,116.43,116.57,11350.0,106.8148,107.0622,106.6591,106.7874,11350.0
2019-01-11 10:50:00,116.5,116.6,116.38,116.56,17411.0,106.7232,106.8148,106.6133,106.7782,17411.0
2019-01-11 11:00:00,116.58,116.65,116.32,116.44,13554.0,106.7965,106.8607,106.5583,106.6683,13554.0
2019-01-11 11:10:00,116.3,116.42,116.1,116.42,11473.0,106.54,106.65,106.3568,106.65,11473.0
2019-01-11 11:20:00,116.37,116.56,116.24,116.44,5226.0,106.6042,106.7782,106.4851,106.6683,5226.0
2019-01-11 11:30:00,116.55,116.56,116.13,116.16,17684.0,106.769,106.7782,106.3843,106.4118,17684.0
2019-01-11 11:40:00,116.18,116.44,116.18,116.44,8031.0,106.4301,106.6683,106.4301,106.6683,8031.0
2019-01-11 11:50:00,116.4,116.4,116.14,116.35,16402.0,106.6316,106.6316,106.3935,106.5858,16402.0
2019-01-11 12:00:00,116.32,116.38,116.11,116.11,19995.0,106.5583,106.6133,106.366,106.366,19995.0
2019-01-11 12:10:00,116.13,116.22,116.07,116.22,6365.0,106.3843,106.4667,106.3293,106.4667,6365.0
2019-01-11 12:20:00,116.21,116.43,116.15,116.35,13314.0,106.4576,106.6591,106.4026,106.5858,13314.0
2019-01-11 12:30:00,116.34,116.56,116.28,116.52,27344.0,106.5767,106.7782,106.5217,106.7416,27344.0
2019-01-11 12:40:00,116.52,116.55,116.4,116.43,45098.0,106.7416,106.769,106.6316,106.6591,45098.0
2019-01-11 12:50:00,116.41,116.41,116.24,116.39,49886.0,106.6408,106.6408,106.4851,106.6225,49886.0
2019-01-11 13:00:00,116.35,116.38,116.09,116.09,37905.0,106.5858,106.6133,106.3476,106.3476,37905.0
2019-01-11 13:10:00,116.11,116.15,115.92,116.09,16073.0,106.366,106.4026,106.1919,106.3476,16073.0
2019-01-11 13:20:00,116.06,116.31,115.96,116.27,10289.0,106.3202,106.5492,106.2286,106.5125,10289.0
2019-01-11 13:30:00,116.25,116.29,115.99,116.11,16293.0,106.4942,106.5309,106.256,106.366,16293.0
2019-01-11 13:40:00,116.15,116.25,115.98,116.16,18586.0,106.4026,106.4942,106.2469,106.4118,18586.0
2019-01-11 13:50:00,116.06,116.3,116.06,116.21,18722.0,106.3202,106.54,106.3202,106.4576,18722.0
2019-01-11 14:00:00,116.18,116.31,116.13,116.21,24591.0,106.4301,106.5492,106.3843,106.4576,24591.0
2019-01-11 14:10:00,116.17,116.29,116.1,116.1,21297.0,106.4209,106.5309,106.3568,106.3568,21297.0
2019-01-11 14:20:00,116.1,116.2,116.03,116.16,16704.0,106.3568,106.4484,106.2927,106.4118,16704.0
2019-01-11 14:30:00,116.18,116.2,116.08,116.17,14893.0,106.4301,106.4484,106.3385,106.4209,14893.0
2019-01-11 14:40:00,116.14,116.2,116.05,116.06,28978.0,106.3935,106.4484,106.311,106.3202,28978.0
2019-01-11 14:50:00,116.1,116.14,115.99,116.09,30210.0,106.3568,106.3935,106.256,106.3476,30210.0
2019-01-11 15:00:00,116.1,116.2,116.02,116.06,35387.0,106.3568,106.4484,106.2835,106.3202,35387.0
2019-01-11 15:10:00,116.08,116.1,115.98,116.07,10972.0,106.3385,106.3568,106.2469,106.3293,10972.0
2019-01-11 15:20:00,116.05,116.05,115.96,115.98,17623.0,106.311,106.311,106.2286,106.2469,17623.0
2019-01-11 15:30:00,116.0,116.07,115.96,116.0,45428.0,106.2652,106.3293,106.2286,106.2652,45428.0
2019-01-11 15:40:00,116.01,116.1,115.96,116.03,63422.0,106.2744,106.3568,106.2286,106.2927,63422.0
2019-01-11 15:50:00,116.04,116.09,115.93,116.0,84376.0,106.3018,106.3476,106.2011,106.2652,84376.0
2019-01-14 09:30:00,115.53,115.96,114.92,115.88,23816.0,105.8346,106.2286,105.2758,106.1553,23816.0
2019-01-14 09:40:00,115.8,115.81,115.33,115.59,17505.0,106.082,106.0911,105.6514,105.8896,17505.0
2019-01-14 09:50:00,115.61,115.91,115.52,115.91,27498.0,105.9079,106.1828,105.8255,106.1828,27498.0
2019-01-14 10:00:00,115.9,116.0,115.55,115.83,42564.0,106.1736,106.2652,105.853,106.1095,42564.0
2019-01-14 10:10:00,115.87,115.87,115.55,115.83,17695.0,106.1461,106.1461,105.853,106.1095,17695.0
2019-01-14 10:20:00,115.86,115.89,115.68,115.89,11782.0,106.137,106.1644,105.9721,106.1644,11782.0
2019-01-14 10:30:00,115.93,116.26,115.75,115.76,30220.0,106.2011,106.5034,106.0362,106.0453,30220.0
2019-01-14 10:40:00,115.76,116.2,115.75,115.8,8835.0,106.0453,106.4484,106.0362,106.082,8835.0
2019-01-14 10:50:00,115.84,116.2,115.84,116.03,21912.0,106.1186,106.4484,106.1186,106.2927,21912.0
2019-01-14 11:00:00,116.02,116.09,115.86,115.93,12500.0,106.2835,106.3476,106.137,106.2011,12500.0
2019-01-14 11:10:00,115.99,116.26,115.96,115.96,20116.0,106.256,106.5034,106.2286,106.2286,20116.0
2019-01-14 11:20:00,115.88,116.15,115.84,116.02,24207.0,106.1553,106.4026,106.1186,106.2835,24207.0
2019-01-14 11:30:00,115.99,116.37,115.99,116.15,25560.0,106.256,106.6042,106.256,106.4026,25560.0
2019-01-14 11:40:00,116.15,116.15,115.92,116.01,21004.0,106.4026,106.4026,106.1919,106.2744,21004.0
2019-01-14 11:50:00,115.97,116.06,115.87,115.9,15496.0,106.2377,106.3202,106.1461,106.1736,15496.0
2019-01-14 12:00:00,115.96,116.0,115.85,115.96,20347.0,106.2286,106.2652,106.1278,106.2286,20347.0
2019-01-14 12:10:00,115.99,116.06,115.81,115.91,16033.0,106.256,106.3202,106.0911,106.1828,16033.0
2019-01-14 12:20:00,115.94,116.03,115.84,116.02,6142.0,106.2102,106.2927,106.1186,106.2835,6142.0
2019-01-14 12:30:00,116.01,116.01,115.91,116.01,15835.0,106.2744,106.2744,106.1828,106.2744,15835.0
2019-01-14 12:40:00,116.01,116.09,115.94,115.97,7659.0,106.2744,106.3476,106.2102,106.2377,7659.0
2019-01-14 12:50:00,115.95,116.0,115.88,115.97,7088.0,106.2194,106.2652,106.1553,106.2377,7088.0
2019-01-14 13:00:00,115.9,116.0,115.89,115.97,15724.0,106.1736,106.2652,106.1644,106.2377,15724.0
2019-01-14 13:10:00,115.93,116.0,115.88,115.98,13237.0,106.2011,106.2652,106.1553,106.2469,13237.0
2019-01-14 13:20:00,115.99,116.08,115.92,115.94,16416.0,106.256,106.3385,106.1919,106.2102,16416.0
2019-01-14 13:30:00,116.0,116.1,115.95,116.07,17458.0,106.2652,106.3568,106.2194,106.3293,17458.0
2019-01-14 13:40:00,116.08,116.1,115.89,115.91,9430.0,106.3385,106.3568,106.1644,106.1828,9430.0
2019-01-14 13:50:00,115.96,116.04,115.89,116.01,13868.0,106.2286,106.3018,106.1644,106.2744,13868.0
2019-01-14 14:00:00,115.98,116.0,115.86,115.86,11493.0,106.2469,106.2652,106.137,106.137,11493.0
2019-01-14 14:10:00,115.83,115.92,115.72,115.72,8478.0,106.1095,106.1919,106.0087,106.0087,8478.0
2019-01-14 14:20:00,115.74,115.8,115.7,115.77,7617.0,106.027,106.082,105.9904,106.0545,7617.0
2019-01-14 14:30:00,115.78,115.79,115.66,115.67,9041.0,106.0637,106.0728,105.9537,105.9629,9041.0
2019-01-14 14:40:00,115.68,115.76,115.62,115.7,21168.0,105.9721,106.0453,105.9171,105.9904,21168.0
2019-01-14 14:50:00,115.67,115.82,115.61,115.79,12494.0,105.9629,106.1003,105.9079,106.0728,12494.0
2019-01-14 15:00:00,115.79,115.83,115.71,115.78,14743.0,106.0728,106.1095,105.9995,106.0637,14743.0
2019-01-14 15:10:00,115.8,115.85,115.5,115.51,21774.0,106.082,106.1278,105.8072,105.8163,21774.0
2019-01-14 15:20:00,115.5,115.72,115.5,115.63,15334.0,105.8072,106.0087,105.8072,105.9263,15334.0
2019-01-14 15:30:00,115.63,115.65,115.54,115.63,29246.0,105.9263,105.9446,105.8438,105.9263,29246.0
2019-01-14 15:40:00,115.61,115.63,115.34,115.35,36214.0,105.9079,105.9263,105.6606,105.6697,36214.0
2019-01-14 15:50:00,115.37,115.39,115.01,115.1,159053.0,105.6881,105.7064,105.3583,105.4407,159053.0
2019-01-15 09:30:00,115.06,115.74,114.44,115.74,22168.0,105.4041,106.027,104.8361,106.027,22168.0
2019-01-15 09:40:00,115.74,115.88,115.39,115.85,20183.0,106.027,106.1553,105.7064,106.1278,20183.0
2019-01-15 09:50:00,115.87,116.0,115.35,115.36,20376.0,106.1461,106.2652,105.6697,105.6789,20376.0
2019-01-15 10:00:00,115.44,115.95,115.42,115.5,31843.0,105.7522,106.2194,105.7339,105.8072,31843.0
2019-01-15 10:10:00,115.44,115.8,115.34,115.7,77529.0,105.7522,106.082,105.6606,105.9904,77529.0
2019-01-15 10:20:00,115.67,115.76,115.52,115.76,17497.0,105.9629,106.0453,105.8255,106.0453,17497.0
2019-01-15 10:30:00,115.7,115.92,115.6,115.76,23464.0,105.9904,106.1919,105.8988,106.0453,23464.0
2019-01-15 10:40:00,115.75,115.88,115.55,115.66,40068.0,106.0362,106.1553,105.853,105.9537,40068.0
2019-01-15 10:50:00,115.66,115.82,115.55,115.81,30979.0,105.9537,106.1003,105.853,106.0911,30979.0
2019-01-15 11:00:00,115.93,116.07,115.82,115.85,10493.0,106.2011,106.3293,106.1003,106.1278,10493.0
2019-01-15 11:10:00,115.82,115.83,115.62,115.76,18222.0,106.1003,106.1095,105.9171,106.0453,18222.0
2019-01-15 11:20:00,115.77,115.8,115.56,115.66,17071.0,106.0545,106.082,105.8621,105.9537,17071.0
2019-01-15 11:30:00,115.57,115.73,115.53,115.53,21255.0,105.8713,106.0179,105.8346,105.8346,21255.0
2019-01-15 11:40:00,115.59,115.7,115.54,115.54,14560.0,105.8896,105.9904,105.8438,105.8438,14560.0
2019-01-15 11:50:00,115.59,115.76,115.53,115.7,20451.0,105.8896,106.0453,105.8346,105.9904,20451.0
2019-01-15 12:00:00,115.72,115.83,115.7,115.82,17605.0,106.0087,106.1095,105.9904,106.1003,17605.0
2019-01-15 12:10:00,115.82,115.99,115.78,115.91,16733.0,106.1003,106.256,106.0637,106.1828,16733.0
2019-01-15 12:20:00,115.89,116.0,115.77,115.88,26930.0,106.1644,106.2652,106.0545,106.1553,26930.0
2019-01-15 12:30:00,115.94,116.04,115.84,116.03,19094.0,106.2102,106.3018,106.1186,106.2927,19094.0
2019-01-15 12:40:00,116.06,116.06,115.88,115.89,12495.0,106.3202,106.3202,106.1553,106.1644,12495.0
2019-01-15 12:50:00,115.94,116.03,115.79,115.98,11045.0,106.2102,106.2927,106.0728,106.2469,11045.0
2019-01-15 13:00:00,116.01,116.13,115.91,116.07,9064.0,106.2744,106.3843,106.1828,106.3293,9064.0
2019-01-15 13:10:00,116.1,116.14,115.9,116.03,14345.0,106.3568,106.3935,106.1736,106.2927,14345.0
2019-01-15 13:20:00,116.01,116.09,115.94,115.96,8735.0,106.2744,106.3476,106.2102,106.2286,8735.0
2019-01-15 13:30:00,115.96,116.15,115.96,116.06,15962.0,106.2286,106.4026,106.2286,106.3202,15962.0
2019-01-15 13:40:00,115.99,116.12,115.98,116.02,10647.0,106.256,106.3751,106.2469,106.2835,10647.0
2019-01-15 13:50:00,116.03,116.15,115.95,116.08,16063.0,106.2927,106.4026,106.2194,106.3385,16063.0
2019-01-15 14:00:00,116.05,116.14,115.87,116.0,15230.0,106.311,106.3935,106.1461,106.2652,15230.0
2019-01-15 14:10:00,116.0,116.03,115.78,116.01,11640.0,106.2652,106.2927,106.0637,106.2744,11640.0
2019-01-15 14:20:00,115.95,115.97,115.61,115.64,15082.0,106.2194,106.2377,105.9079,105.9354,15082.0
2019-01-15 14:30:00,115.6,115.7,115.35,115.47,13872.0,105.8988,105.9904,105.6697,105.7797,13872.0
2019-01-15 14:40:00,115.48,115.67,115.44,115.58,9881.0,105.7888,105.9629,105.7522,105.8804,9881.0
2019-01-15 14:50:00,115.61,115.8,115.58,115.75,16514.0,105.9079,106.082,105.8804,106.0362,16514.0
2019-01-15 15:00:00,115.76,115.97,115.69,115.89,18150.0,106.0453,106.2377,105.9812,106.1644,18150.0
2019-01-15 15:10:00,115.87,115.93,115.72,115.82,22733.0,106.1461,106.2011,106.0087,106.1003,22733.0
2019-01-15 15:20:00,115.8,115.84,115.7,115.79,78681.0,106.082,106.1186,105.9904,106.0728,78681.0
2019-01-15 15:30:00,115.79,115.85,115.7,115.84,25425.0,106.0728,106.1278,105.9904,106.1186,25425.0
2019-01-15 15:40:00,115.84,115.9,115.78,115.8,35503.0,106.1186,106.1736,106.0637,106.082,35503.0
2019-01-15 15:50:00,115.8,115.84,115.69,115.77,66771.0,106.082,106.1186,105.9812,106.0545,66771.0
2019-01-16 09:30:00,115.73,116.74,115.36,116.53,23976.0,106.0179,106.9431,105.6789,106.7507,23976.0
2019-01-16 09:40:00,116.79,116.9,115.78,115.9,6423.0,106.9889,107.0897,106.0637,106.1736,6423.0
2019-01-16 09:50:00,115.79,116.17,115.74,115.8,19508.0,106.0728,106.4209,106.027,106.082,19508.0
2019-01-16 10:00:00,115.83,116.04,115.65,115.7,20926.0,106.1095,106.3018,105.9446,105.9904,20926.0
2019-01-16 10:10:00,115.64,115.73,115.02,115.08,35118.0,105.9354,106.0179,105.3674,105.4224,35118.0
2019-01-16 10:20:00,115.13,115.27,114.89,115.14,22619.0,105.4682,105.5965,105.2484,105.4774,22619.0
2019-01-16 10:30:00,115.14,115.33,114.6,114.65,27278.0,105.4774,105.6514,104.9827,105.0285,27278.0
2019-01-16 10:40:00,114.63,115.04,114.59,114.92,21806.0,105.0102,105.3858,104.9735,105.2758,21806.0
2019-01-16 10:50:00,114.91,115.16,114.87,114.9,19373.0,105.2667,105.4957,105.23,105.2575,19373.0
2019-01-16 11:00:00,114.97,115.04,114.61,114.81,14807.0,105.3216,105.3858,104.9919,105.1751,14807.0
2019-01-16 11:10:00,114.83,115.08,114.83,115.01,25038.0,105.1934,105.4224,105.1934,105.3583,25038.0
2019-01-16 11:20:00,115.07,115.28,114.97,115.28,26454.0,105.4132,105.6056,105.3216,105.6056,26454.0
2019-01-16 11:30:00,115.18,115.6,115.13,115.52,8864.0,105.514,105.8988,105.4682,105.8255,8864.0
2019-01-16 11:40:00,115.54,115.78,115.32,115.39,7152.0,105.8438,106.0637,105.6423,105.7064,7152.0
2019-01-16 11:50:00,115.4,115.53,115.15,115.29,12604.0,105.7156,105.8346,105.4865,105.6148,12604.0
2019-01-16 12:00:00,115.3,115.49,115.21,115.25,11561.0,105.6239,105.798,105.5415,105.5781,11561.0
2019-01-16 12:10:00,115.26,115.34,115.15,115.31,16819.0,105.5873,105.6606,105.4865,105.6331,16819.0
2019-01-16 12:20:00,115.28,115.39,115.21,115.36,10215.0,105.6056,105.7064,105.5415,105.6789,10215.0
2019-01-16 12:30:00,115.35,115.35,115.13,115.22,6515.0,105.6697,105.6697,105.4682,105.5507,6515.0
2019-01-16 12:40:00,115.21,115.31,115.18,115.22,11396.0,105.5415,105.6331,105.514,105.5507,11396.0
2019-01-16 12:50:00,115.23,115.25,115.08,115.25,6242.0,105.5598,105.5781,105.4224,105.5781,6242.0
2019-01-16 13:00:00,115.25,115.25,115.07,115.24,8136.0,105.5781,105.5781,105.4132,105.569,8136.0
2019-01-16 13:10:00,115.25,115.26,115.07,115.21,11006.0,105.5781,105.5873,105.4132,105.5415,11006.0
2019-01-16 13:20:00,115.2,115.27,115.0,115.06,7688.0,105.5323,105.5965,105.3491,105.4041,7688.0
2019-01-16 13:30:00,115.03,115.23,115.02,115.21,8273.0,105.3766,105.5598,105.3674,105.5415,8273.0
2019-01-16 13:40:00,115.23,115.32,115.13,115.3,5620.0,105.5598,105.6423,105.4682,105.6239,5620.0
2019-01-16 13:50:00,115.3,115.3,115.14,115.24,8894.0,105.6239,105.6239,105.4774,105.569,8894.0
2019-01-16 14:00:00,115.28,115.35,115.16,115.19,8812.0,105.6056,105.6697,105.4957,105.5232,8812.0
2019-01-16 14:10:00,115.21,115.29,115.11,115.29,8229.0,105.5415,105.6148,105.4499,105.6148,8229.0
2019-01-16 14:20:00,115.29,115.44,115.23,115.38,10790.0,105.6148,105.7522,105.5598,105.6972,10790.0
2019-01-16 14:30:00,115.41,115.67,115.41,115.41,13368.0,105.7247,105.9629,105.7247,105.7247,13368.0
2019-01-16 14:40:00,115.39,115.61,115.34,115.49,21437.0,105.7064,105.9079,105.6606,105.798,21437.0
2019-01-16 14:50:00,115.44,115.48,115.13,115.24,19795.0,105.7522,105.7888,105.4682,105.569,19795.0
2019-01-16 15:00:00,115.24,115.33,115.13,115.21,29196.0,105.569,105.6514,105.4682,105.5415,29196.0
2019-01-16 15:10:00,115.23,115.28,115.07,115.28,61534.0,105.5598,105.6056,105.4132,105.6056,61534.0
2019-01-16 15:20:00,115.3,115.31,115.13,115.18,27686.0,105.6239,105.6331,105.4682,105.514,27686.0
2019-01-16 15:30:00,115.18,115.21,114.79,114.79,44125.0,105.514,105.5415,105.1567,105.1567,44125.0
2019-01-16 15:40:00,114.76,114.86,114.63,114.8,41888.0,105.1293,105.2209,105.0102,105.1659,41888.0
2019-01-16 15:50:00,114.8,114.81,114.5,114.55,131425.0,105.1659,105.1751,104.8911,104.9369,131425.0
2019-01-17 09:30:00,114.63,115.45,114.55,115.44,40360.0,105.0102,105.7614,104.9369,105.7522,40360.0
2019-01-17 09:40:00,115.49,115.81,114.69,114.69,13016.0,105.798,106.0911,105.0651,105.0651,13016.0
2019-01-17 09:50:00,114.8,115.29,114.58,114.7,16966.0,105.1659,105.6148,104.9644,105.0743,16966.0
2019-01-17 10:00:00,114.82,115.08,114.69,114.97,15706.0,105.1842,105.4224,105.0651,105.3216,15706.0
2019-01-17 10:10:00,114.75,115.0,114.63,114.63,17243.0,105.1201,105.3491,105.0102,105.0102,17243.0
2019-01-17 10:20:00,114.57,114.95,114.54,114.91,9483.0,104.9552,105.3033,104.9277,105.2667,9483.0
2019-01-17 10:30:00,114.84,114.89,114.55,114.58,15908.0,105.2025,105.2484,104.9369,104.9644,15908.0
2019-01-17 10:40:00,114.59,114.85,114.29,114.69,20501.0,104.9735,105.2117,104.6987,105.0651,20501.0
2019-01-17 10:50:00,114.7,114.82,114.49,114.5,13743.0,105.0743,105.1842,104.8819,104.8911,13743.0
2019-01-17 11:00:00,114.46,114.69,114.42,114.6,12249.0,104.8544,105.0651,104.8178,104.9827,12249.0
2019-01-17 11:10:00,114.61,114.67,114.42,114.52,8636.0,104.9919,105.0468,104.8178,104.9094,8636.0
2019-01-17 11:20:00,114.46,114.71,114.4,114.69,12588.0,104.8544,105.0835,104.7995,105.0651,12588.0
2019-01-17 11:30:00,114.61,114.67,114.42,114.42,9412.0,104.9919,105.0468,104.8178,104.8178,9412.0
2019-01-17 11:40:00,114.33,114.56,114.31,114.54,9806.0,104.7353,104.946,104.717,104.9277,9806.0
2019-01-17 11:50:00,114.54,114.54,114.33,114.34,12911.0,104.9277,104.9277,104.7353,104.7445,12911.0
2019-01-17 12:00:00,114.38,114.58,114.37,114.48,13486.0,104.7812,104.9644,104.772,104.8728,13486.0
2019-01-17 12:10:00,114.49,114.53,114.37,114.38,10753.0,104.8819,104.9186,104.772,104.7812,10753.0
2019-01-17 12:20:00,114.4,114.53,114.35,114.45,11486.0,104.7995,104.9186,104.7537,104.8453,11486.0
2019-01-17 12:30:00,114.46,114.49,114.31,114.32,11634.0,104.8544,104.8819,104.717,104.7262,11634.0
2019-01-17 12:40:00,114.38,114.38,114.1,114.26,5475.0,104.7812,104.7812,104.5247,104.6712,5475.0
2019-01-17 12:50:00,114.24,114.24,114.07,114.07,7721.0,104.6529,104.6529,104.4972,104.4972,7721.0
2019-01-17 13:00:00,114.12,114.25,114.07,114.15,14810.0,104.543,104.6621,104.4972,104.5705,14810.0
2019-01-17 13:10:00,114.11,114.18,113.93,114.07,11924.0,104.5338,104.5979,104.3689,104.4972,11924.0
2019-01-17 13:20:00,114.07,114.16,114.0,114.06,11134.0,104.4972,104.5796,104.433,104.488,11134.0
2019-01-17 13:30:00,114.03,114.08,113.93,114.02,10165.0,104.4605,104.5063,104.3689,104.4514,10165.0
2019-01-17 13:40:00,113.99,114.02,113.89,113.99,8441.0,104.4239,104.4514,104.3323,104.4239,8441.0
2019-01-17 13:50:00,113.97,114.05,113.89,114.04,11716.0,104.4056,104.4788,104.3323,104.4697,11716.0
2019-01-17 14:00:00,114.07,114.08,113.85,113.9,14448.0,104.4972,104.5063,104.2956,104.3414,14448.0
2019-01-17 14:10:00,113.88,113.91,113.76,113.8,10675.0,104.3231,104.3506,104.2132,104.2498,10675.0
2019-01-17 14:20:00,113.8,113.84,113.25,113.52,40550.0,104.2498,104.2865,103.746,103.9933,40550.0
2019-01-17 14:30:00,113.58,113.96,113.52,113.96,33085.0,104.0483,104.3964,103.9933,104.3964,33085.0
2019-01-17 14:40:00,113.93,114.83,113.92,114.78,69804.0,104.3689,105.1934,104.3598,105.1476,69804.0
2019-01-17 14:50:00,114.8,114.8,114.17,114.29,17322.0,105.1659,105.1659,104.5888,104.6987,17322.0
2019-01-17 15:00:00,114.3,114.35,113.92,114.05,30701.0,104.7079,104.7537,104.3598,104.4788,30701.0
2019-01-17 15:10:00,114.04,114.14,113.93,113.98,16825.0,104.4697,104.5613,104.3689,104.4147,16825.0
2019-01-17 15:20:00,114.0,114.0,113.8,113.95,24375.0,104.433,104.433,104.2498,104.3872,24375.0
2019-01-17 15:30:00,113.95,114.04,113.92,113.94,46392.0,104.3872,104.4697,104.3598,104.3781,46392.0
2019-01-17 15:40:00,113.96,114.03,113.88,113.94,49007.0,104.3964,104.4605,104.3231,104.3781,49007.0
2019-01-17 15:50:00,113.95,113.97,113.71,113.77,119331.0,104.3872,104.4056,104.1674,104.2223,119331.0
2019-01-18 09:30:00,114.24,114.88,114.1,114.83,108967.0,104.6529,105.2392,104.5247,105.1934,108967.0
2019-01-18 09:40:00,114.98,115.57,114.94,115.23,22387.0,105.3308,105.8713,105.2942,105.5598,22387.0
2019-01-18 09:50:00,115.15,115.16,114.72,114.83,13939.0,105.4865,105.4957,105.0926,105.1934,13939.0
2019-01-18 10:00:00,114.83,114.93,114.6,114.66,13654.0,105.1934,105.285,104.9827,105.0377,13654.0
2019-01-18 10:10:00,114.67,115.37,114.67,115.17,25492.0,105.0468,105.6881,105.0468,105.5049,25492.0
2019-01-18 10:20:00,115.19,115.25,114.93,115.11,53547.0,105.5232,105.5781,105.285,105.4499,53547.0
2019-01-18 10:30:00,115.1,115.51,115.08,115.34,15091.0,105.4407,105.8163,105.4224,105.6606,15091.0
2019-01-18 10:40:00,115.29,115.74,115.26,115.28,22215.0,105.6148,106.027,105.5873,105.6056,22215.0
2019-01-18 10:50:00,115.3,115.53,115.15,115.43,15672.0,105.6239,105.8346,105.4865,105.743,15672.0
2019-01-18 11:00:00,115.49,115.77,115.32,115.42,12228.0,105.798,106.0545,105.6423,105.7339,12228.0
2019-01-18 11:10:00,115.47,115.65,115.39,115.48,15837.0,105.7797,105.9446,105.7064,105.7888,15837.0
2019-01-18 11:20:00,115.52,115.94,115.51,115.82,15679.0,105.8255,106.2102,105.8163,106.1003,15679.0
2019-01-18 11:30:00,115.9,116.03,115.73,115.87,29661.0,106.1736,106.2927,106.0179,106.1461,29661.0
2019-01-18 11:40:00,115.83,115.87,115.48,115.48,13224.0,106.1095,106.1461,105.7888,105.7888,13224.0
2019-01-18 11:50:00,115.54,115.87,115.52,115.86,10912.0,105.8438,106.1461,105.8255,106.137,10912.0
2019-01-18 12:00:00,115.91,115.97,115.82,115.88,11825.0,106.1828,106.2377,106.1003,106.1553,11825.0
2019-01-18 12:10:00,115.91,116.01,115.85,115.99,15439.0,106.1828,106.2744,106.1278,106.256,15439.0
2019-01-18 12:20:00,115.96,116.11,115.93,116.07,21598.0,106.2286,106.366,106.2011,106.3293,21598.0
2019-01-18 12:30:00,116.07,116.15,115.97,116.14,7683.0,106.3293,106.4026,106.2377,106.3935,7683.0
2019-01-18 12:40:00,116.17,116.17,115.98,116.05,11738.0,106.4209,106.4209,106.2469,106.311,11738.0
2019-01-18 12:50:00,116.03,116.03,115.88,115.97,13680.0,106.2927,106.2927,106.1553,106.2377,13680.0
2019-01-18 13:00:00,115.98,116.09,115.95,116.07,10664.0,106.2469,106.3476,106.2194,106.3293,10664.0
2019-01-18 13:10:00,116.05,116.15,115.93,116.15,10694.0,106.311,106.4026,106.2011,106.4026,10694.0
2019-01-18 13:20:00,116.13,116.18,115.8,115.8,9427.0,106.3843,106.4301,106.082,106.082,9427.0
2019-01-18 13:30:00,115.85,115.86,115.71,115.84,6843.0,106.1278,106.137,105.9995,106.1186,6843.0
2019-01-18 13:40:00,115.83,115.95,115.64,115.91,9205.0,106.1095,106.2194,105.9354,106.1828,9205.0
2019-01-18 13:50:00,115.95,115.96,115.78,115.96,14311.0,106.2194,106.2286,106.0637,106.2286,14311.0
2019-01-18 14:00:00,115.94,116.07,115.86,116.03,12289.0,106.2102,106.3293,106.137,106.2927,12289.0
2019-01-18 14:10:00,115.98,115.98,115.79,115.79,9895.0,106.2469,106.2469,106.0728,106.0728,9895.0
2019-01-18 14:20:00,115.78,115.82,115.63,115.65,5467.0,106.0637,106.1003,105.9263,105.9446,5467.0
2019-01-18 14:30:00,115.59,115.72,115.58,115.7,7638.0,105.8896,106.0087,105.8804,105.9904,7638.0
2019-01-18 14:40:00,115.72,115.91,115.64,115.75,16167.0,106.0087,106.1828,105.9354,106.0362,16167.0
2019-01-18 14:50:00,115.78,115.9,115.72,115.87,10059.0,106.0637,106.1736,106.0087,106.1461,10059.0
2019-01-18 15:00:00,115.84,115.84,115.68,115.68,14187.0,106.1186,106.1186,105.9721,105.9721,14187.0
2019-01-18 15:10:00,115.67,115.72,115.59,115.68,14515.0,105.9629,106.0087,105.8896,105.9721,14515.0
2019-01-18 15:20:00,115.69,115.69,115.47,115.48,20204.0,105.9812,105.9812,105.7797,105.7888,20204.0
2019-01-18 15:30:00,115.49,115.63,115.47,115.56,22210.0,105.798,105.9263,105.7797,105.8621,22210.0
2019-01-18 15:40:00,115.57,115.61,115.32,115.34,37528.0,105.8713,105.9079,105.6423,105.6606,37528.0
2019-01-18 15:50:00,115.34,115.66,115.27,115.61,87481.0,105.6606,105.9537,105.5965,105.9079,87481.0
2019-01-22 09:30:00,115.23,115.86,115.06,115.57,20993.0,105.5598,106.137,105.4041,105.8713,20993.0
2019-01-22 09:40:00,115.29,115.31,114.92,115.11,24404.0,105.6148,105.6331,105.2758,105.4499,24404.0
2019-01-22 09:50:00,115.1,115.34,114.98,115.25,13183.0,105.4407,105.6606,105.3308,105.5781,13183.0
2019-01-22 10:00:00,115.24,115.29,114.99,115.1,18061.0,105.569,105.6148,105.34,105.4407,18061.0
2019-01-22 10:10:00,115.09,115.24,114.95,115.06,19588.0,105.4316,105.569,105.3033,105.4041,19588.0
2019-01-22 10:20:00,115.09,115.23,114.98,115.11,10430.0,105.4316,105.5598,105.3308,105.4499,10430.0
2019-01-22 10:30:00,115.12,115.31,115.05,115.07,22550.0,105.4591,105.6331,105.3949,105.4132,22550.0
2019-01-22 10:40:00,114.98,115.16,114.84,115.07,11156.0,105.3308,105.4957,105.2025,105.4132,11156.0
2019-01-22 10:50:00,115.07,115.3,115.04,115.11,7930.0,105.4132,105.6239,105.3858,105.4499,7930.0
2019-01-22 11:00:00,115.13,115.16,115.0,115.08,12734.0,105.4682,105.4957,105.3491,105.4224,12734.0
2019-01-22 11:10:00,115.07,115.13,114.84,114.88,17833.0,105.4132,105.4682,105.2025,105.2392,17833.0
2019-01-22 11:20:00,114.87,115.0,114.75,114.79,10933.0,105.23,105.3491,105.1201,105.1567,10933.0
2019-01-22 11:30:00,114.74,115.04,114.74,114.85,13056.0,105.1109,105.3858,105.1109,105.2117,13056.0
2019-01-22 11:40:00,114.78,115.0,114.68,114.8,10336.0,105.1476,105.3491,105.056,105.1659,10336.0
2019-01-22 11:50:00,114.84,114.95,114.68,114.87,6319.0,105.2025,105.3033,105.056,105.23,6319.0
2019-01-22 12:00:00,114.79,114.8,114.43,114.72,10841.0,105.1567,105.1659,104.827,105.0926,10841.0
2019-01-22 12:10:00,114.75,114.99,114.66,114.98,9039.0,105.1201,105.34,105.0377,105.3308,9039.0
2019-01-22 12:20:00,114.99,114.99,114.75,114.83,7580.0,105.34,105.34,105.1201,105.1934,7580.0
2019-01-22 12:30:00,114.85,115.03,114.82,114.93,7798.0,105.2117,105.3766,105.1842,105.285,7798.0
2019-01-22 12:40:00,114.91,115.0,114.76,114.97,9457.0,105.2667,105.3491,105.1293,105.3216,9457.0
2019-01-22 12:50:00,114.94,114.94,114.78,114.87,4873.0,105.2942,105.2942,105.1476,105.23,4873.0
2019-01-22 13:00:00,114.82,114.85,114.43,114.58,15710.0,105.1842,105.2117,104.827,104.9644,15710.0
2019-01-22 13:10:00,114.56,114.67,114.47,114.47,10099.0,104.946,105.0468,104.8636,104.8636,10099.0
2019-01-22 13:20:00,114.5,114.76,114.5,114.68,18596.0,104.8911,105.1293,104.8911,105.056,18596.0
2019-01-22 13:30:00,114.67,114.76,114.59,114.71,10446.0,105.0468,105.1293,104.9735,105.0835,10446.0
2019-01-22 13:40:00,114.69,114.76,114.6,114.68,9852.0,105.0651,105.1293,104.9827,105.056,9852.0
2019-01-22 13:50:00,114.69,114.85,114.66,114.81,9489.0,105.0651,105.2117,105.0377,105.1751,9489.0
2019-01-22 14:00:00,114.81,114.89,114.6,114.62,10956.0,105.1751,105.2484,104.9827,105.001,10956.0
2019-01-22 14:10:00,114.54,114.73,114.54,114.63,7948.0,104.9277,105.1018,104.9277,105.0102,7948.0
2019-01-22 14:20:00,114.68,114.68,114.45,114.5,5844.0,105.056,105.056,104.8453,104.8911,5844.0
2019-01-22 14:30:00,114.52,114.6,114.37,114.45,7140.0,104.9094,104.9827,104.772,104.8453,7140.0
2019-01-22 14:40:00,114.49,114.62,114.34,114.34,8891.0,104.8819,105.001,104.7445,104.7445,8891.0
2019-01-22 14:50:00,114.39,114.49,114.27,114.42,11074.0,104.7903,104.8819,104.6804,104.8178,11074.0
2019-01-22 15:00:00,114.38,114.51,114.13,114.17,17842.0,104.7812,104.9002,104.5521,104.5888,17842.0
2019-01-22 15:10:00,114.17,114.32,114.05,114.07,24170.0,104.5888,104.7262,104.4788,104.4972,24170.0
2019-01-22 15:20:00,114.1,114.26,114.09,114.26,16610.0,104.5247,104.6712,104.5155,104.6712,16610.0
2019-01-22 15:30:00,114.28,114.45,114.19,114.32,69074.0,104.6895,104.8453,104.6071,104.7262,69074.0
2019-01-22 15:40:00,114.31,114.4,114.01,114.02,46645.0,104.717,104.7995,104.4422,104.4514,46645.0
2019-01-22 15:50:00,114.01,114.51,113.92,114.51,83568.0,104.4422,104.9002,104.3598,104.9002,83568.0
2019-01-23 09:30:00,115.22,115.44,114.69,115.3,9181.0,105.5507,105.7522,105.0651,105.6239,9181.0
2019-01-23 09:40:00,115.29,115.56,115.08,115.41,8560.0,105.6148,105.8621,105.4224,105.7247,8560.0
2019-01-23 09:50:00,115.38,115.39,115.2,115.36,4400.0,105.6972,105.7064,105.5323,105.6789,4400.0
2019-01-23 10:00:00,115.42,115.6,115.35,115.44,11555.0,105.7339,105.8988,105.6697,105.7522,11555.0
2019-01-23 10:10:00,115.48,115.53,115.22,115.33,5393.0,105.7888,105.8346,105.5507,105.6514,5393.0
2019-01-23 10:20:00,115.4,115.41,115.15,115.15,3837.0,105.7156,105.7247,105.4865,105.4865,3837.0
2019-01-23 10:30:00,114.94,115.18,114.94,114.98,5300.0,105.2942,105.514,105.2942,105.3308,5300.0
2019-01-23 10:40:00,114.98,114.98,114.7,114.7,4900.0,105.3308,105.3308,105.0743,105.0743,4900.0
2019-01-23 10:50:00,114.66,114.8,114.64,114.74,6190.0,105.0377,105.1659,105.0193,105.1109,6190.0
2019-01-23 11:00:00,114.83,115.1,114.73,114.97,8714.0,105.1934,105.4407,105.1018,105.3216,8714.0
2019-01-23 11:10:00,114.99,115.16,114.88,114.92,8348.0,105.34,105.4957,105.2392,105.2758,8348.0
2019-01-23 11:20:00,114.97,115.03,114.89,115.03,4555.0,105.3216,105.3766,105.2484,105.3766,4555.0
2019-01-23 11:30:00,115.02,115.07,114.73,114.87,16800.0,105.3674,105.4132,105.1018,105.23,16800.0
2019-01-23 11:40:00,114.86,114.96,114.56,114.56,9095.0,105.2209,105.3125,104.946,104.946,9095.0
2019-01-23 11:50:00,114.57,114.59,114.15,114.31,5889.0,104.9552,104.9735,104.5705,104.717,5889.0
2019-01-23 12:00:00,114.32,114.38,114.0,114.09,7645.0,104.7262,104.7812,104.433,104.5155,7645.0
2019-01-23 12:10:00,114.15,114.35,114.1,114.22,8360.0,104.5705,104.7537,104.5247,104.6346,8360.0
2019-01-23 12:20:00,114.26,114.45,114.23,114.43,6941.0,104.6712,104.8453,104.6437,104.827,6941.0
2019-01-23 12:30:00,114.41,114.48,114.31,114.38,4899.0,104.8086,104.8728,104.717,104.7812,4899.0
2019-01-23 12:40:00,114.4,114.53,114.33,114.49,11621.0,104.7995,104.9186,104.7353,104.8819,11621.0
2019-01-23 12:50:00,114.49,114.58,114.35,114.51,14501.0,104.8819,104.9644,104.7537,104.9002,14501.0
2019-01-23 13:00:00,114.52,114.55,114.24,114.49,7977.0,104.9094,104.9369,104.6529,104.8819,7977.0
2019-01-23 13:10:00,114.43,114.57,114.35,114.45,11395.0,104.827,104.9552,104.7537,104.8453,11395.0
2019-01-23 13:20:00,114.47,114.59,114.4,114.43,8802.0,104.8636,104.9735,104.7995,104.827,8802.0
2019-01-23 13:30:00,114.44,114.53,114.41,114.48,5844.0,104.8361,104.9186,104.8086,104.8728,5844.0
2019-01-23 13:40:00,114.44,114.51,114.39,114.46,5801.0,104.8361,104.9002,104.7903,104.8544,5801.0
2019-01-23 13:50:00,114.44,114.44,114.15,114.16,9738.0,104.8361,104.8361,104.5705,104.5796,9738.0
2019-01-23 14:00:00,114.22,114.39,114.19,114.26,9448.0,104.6346,104.7903,104.6071,104.6712,9448.0
2019-01-23 14:10:00,114.25,114.34,114.11,114.17,10540.0,104.6621,104.7445,104.5338,104.5888,10540.0
2019-01-23 14:20:00,114.17,114.22,114.09,114.13,8132.0,104.5888,104.6346,104.5155,104.5521,8132.0
2019-01-23 14:30:00,114.08,114.26,113.92,114.23,12282.0,104.5063,104.6712,104.3598,104.6437,12282.0
2019-01-23 14:40:00,114.16,114.16,113.91,114.12,10656.0,104.5796,104.5796,104.3506,104.543,10656.0
2019-01-23 14:50:00,114.11,114.2,113.98,114.07,10345.0,104.5338,104.6163,104.4147,104.4972,10345.0
2019-01-23 15:00:00,114.04,114.23,114.04,114.11,11350.0,104.4697,104.6437,104.4697,104.5338,11350.0
2019-01-23 15:10:00,114.11,114.31,114.11,114.26,17717.0,104.5338,104.717,104.5338,104.6712,17717.0
2019-01-23 15:20:00,114.26,114.52,114.26,114.48,10446.0,104.6712,104.9094,104.6712,104.8728,10446.0
2019-01-23 15:30:00,114.48,114.49,114.22,114.26,22420.0,104.8728,104.8819,104.6346,104.6712,22420.0
2019-01-23 15:40:00,114.27,114.41,114.2,114.39,28988.0,104.6804,104.8086,104.6163,104.7903,28988.0
2019-01-23 15:50:00,114.4,114.48,114.17,114.46,69034.0,104.7995,104.8728,104.5888,104.8544,69034.0
2019-01-24 09:30:00,114.77,115.17,114.34,114.73,10715.0,105.1384,105.5049,104.7445,105.1018,10715.0
2019-01-24 09:40:00,114.66,114.66,114.07,114.41,9105.0,105.0377,105.0377,104.4972,104.8086,9105.0
2019-01-24 09:50:00,114.41,114.52,114.0,114.0,3701.0,104.8086,104.9094,104.433,104.433,3701.0
2019-01-24 10:00:00,113.91,114.28,113.73,114.12,8372.0,104.3506,104.6895,104.1857,104.543,8372.0
2019-01-24 10:10:00,114.1,114.46,114.05,114.19,12932.0,104.5247,104.8544,104.4788,104.6071,12932.0
2019-01-24 10:20:00,114.23,114.39,114.08,114.38,9734.0,104.6437,104.7903,104.5063,104.7812,9734.0
2019-01-24 10:30:00,114.44,114.6,114.37,114.59,6976.0,104.8361,104.9827,104.772,104.9735,6976.0
2019-01-24 10:40:00,114.57,114.73,114.51,114.67,14656.0,104.9552,105.1018,104.9002,105.0468,14656.0
2019-01-24 10:50:00,114.66,114.84,114.63,114.78,10454.0,105.0377,105.2025,105.0102,105.1476,10454.0
2019-01-24 11:00:00,114.76,115.04,114.72,114.83,15764.0,105.1293,105.3858,105.0926,105.1934,15764.0
2019-01-24 11:10:00,114.85,114.9,114.52,114.62,14344.0,105.2117,105.2575,104.9094,105.001,14344.0
2019-01-24 11:20:00,114.63,114.79,114.54,114.79,7710.0,105.0102,105.1567,104.9277,105.1567,7710.0
2019-01-24 11:30:00,114.74,114.96,114.68,114.83,26070.0,105.1109,105.3125,105.056,105.1934,26070.0
2019-01-24 11:40:00,114.85,115.08,114.74,115.08,25482.0,105.2117,105.4224,105.1109,105.4224,25482.0
2019-01-24 11:50:00,115.0,115.0,114.83,114.84,14867.0,105.3491,105.3491,105.1934,105.2025,14867.0
2019-01-24 12:00:00,114.86,114.97,114.7,114.97,9936.0,105.2209,105.3216,105.0743,105.3216,9936.0
2019-01-24 12:10:00,114.93,115.05,114.84,115.05,5000.0,105.285,105.3949,105.2025,105.3949,5000.0
2019-01-24 12:20:00,115.1,115.12,115.01,115.01,3892.0,105.4407,105.4591,105.3583,105.3583,3892.0
2019-01-24 12:30:00,115.05,115.08,114.84,114.86,11502.0,105.3949,105.4224,105.2025,105.2209,11502.0
2019-01-24 12:40:00,114.89,114.91,114.75,114.75,11230.0,105.2484,105.2667,105.1201,105.1201,11230.0
2019-01-24 12:50:00,114.71,114.71,114.54,114.6,3867.0,105.0835,105.0835,104.9277,104.9827,3867.0
2019-01-24 13:00:00,114.6,114.64,114.39,114.53,7170.0,104.9827,105.0193,104.7903,104.9186,7170.0
2019-01-24 13:10:00,114.49,114.6,114.26,114.39,36215.0,104.8819,104.9827,104.6712,104.7903,36215.0
2019-01-24 13:20:00,114.42,114.54,114.28,114.47,22604.0,104.8178,104.9277,104.6895,104.8636,22604.0
2019-01-24 13:30:00,114.48,114.63,114.38,114.5,8000.0,104.8728,105.0102,104.7812,104.8911,8000.0
2019-01-24 13:40:00,114.5,114.54,114.38,114.41,10021.0,104.8911,104.9277,104.7812,104.8086,10021.0
2019-01-24 13:50:00,114.41,114.5,114.29,114.38,16004.0,104.8086,104.8911,104.6987,104.7812,16004.0
2019-01-24 14:00:00,114.44,114.77,114.42,114.67,6552.0,104.8361,105.1384,104.8178,105.0468,6552.0
2019-01-24 14:10:00,114.65,114.7,114.61,114.66,4858.0,105.0285,105.0743,104.9919,105.0377,4858.0
2019-01-24 14:20:00,114.76,114.86,114.76,114.86,3451.0,105.1293,105.2209,105.1293,105.2209,3451.0
2019-01-24 14:30:00,114.83,114.88,114.7,114.8,5656.0,105.1934,105.2392,105.0743,105.1659,5656.0
2019-01-24 14:40:00,114.8,114.82,114.68,114.73,10181.0,105.1659,105.1842,105.056,105.1018,10181.0
2019-01-24 14:50:00,114.77,114.86,114.66,114.79,11463.0,105.1384,105.2209,105.0377,105.1567,11463.0
2019-01-24 15:00:00,114.76,114.83,114.68,114.76,7486.0,105.1293,105.1934,105.056,105.1293,7486.0
2019-01-24 15:10:00,114.74,114.8,114.68,114.71,6696.0,105.1109,105.1659,105.056,105.0835,6696.0
2019-01-24 15:20:00,114.71,114.74,114.61,114.66,7420.0,105.0835,105.1109,104.9919,105.0377,7420.0
2019-01-24 15:30:00,114.62,114.62,114.47,114.51,21062.0,105.001,105.001,104.8636,104.9002,21062.0
2019-01-24 15:40:00,114.51,114.66,114.45,114.61,18863.0,104.9002,105.0377,104.8453,104.9919,18863.0
2019-01-24 15:50:00,114.63,114.84,114.63,114.76,44688.0,105.0102,105.2025,105.0102,105.1293,44688.0
2019-01-25 09:30:00,115.84,116.31,115.5,115.98,8811.0,106.1186,106.5492,105.8072,106.2469,8811.0
2019-01-25 09:40:00,116.19,116.49,116.16,116.18,6210.0,106.4393,106.7141,106.4118,106.4301,6210.0
2019-01-25 09:50:00,116.22,116.34,115.91,116.01,10724.0,106.4667,106.5767,106.1828,106.2744,10724.0
2019-01-25 10:00:00,116.04,116.37,116.04,116.13,5153.0,106.3018,106.6042,106.3018,106.3843,5153.0
2019-01-25 10:10:00,116.13,116.42,116.07,116.23,7208.0,106.3843,106.65,106.3293,106.4759,7208.0
2019-01-25 10:20:00,116.16,116.55,116.05,116.51,4221.0,106.4118,106.769,106.311,106.7324,4221.0
2019-01-25 10:30:00,116.63,116.68,116.52,116.61,4055.0,106.8423,106.8881,106.7416,106.824,4055.0
2019-01-25 10:40:00,116.64,116.78,116.58,116.78,4076.0,106.8515,106.9797,106.7965,106.9797,4076.0
2019-01-25 10:50:00,116.77,116.81,116.59,116.73,7150.0,106.9706,107.0072,106.8057,106.9339,7150.0
2019-01-25 11:00:00,116.75,116.76,116.51,116.56,13993.0,106.9523,106.9614,106.7324,106.7782,13993.0
2019-01-25 11:10:00,116.55,116.55,116.42,116.48,7228.0,106.769,106.769,106.65,106.7049,7228.0
2019-01-25 11:20:00,116.46,116.5,116.32,116.4,21294.0,106.6866,106.7232,106.5583,106.6316,21294.0
2019-01-25 11:30:00,116.45,116.53,116.29,116.49,14132.0,106.6774,106.7507,106.5309,106.7141,14132.0
2019-01-25 11:40:00,116.53,116.67,116.51,116.58,3665.0,106.7507,106.879,106.7324,106.7965,3665.0
2019-01-25 11:50:00,116.59,116.63,116.48,116.52,3000.0,106.8057,106.8423,106.7049,106.7416,3000.0
2019-01-25 12:00:00,116.46,116.46,116.35,116.43,4112.0,106.6866,106.6866,106.5858,106.6591,4112.0
2019-01-25 12:10:00,116.4,116.56,116.4,116.45,5932.0,106.6316,106.7782,106.6316,106.6774,5932.0
2019-01-25 12:20:00,116.46,116.59,116.42,116.59,5739.0,106.6866,106.8057,106.65,106.8057,5739.0
2019-01-25 12:30:00,116.59,116.61,116.32,116.33,5557.0,106.8057,106.824,106.5583,106.5675,5557.0
2019-01-25 12:40:00,116.36,116.44,115.85,116.02,7606.0,106.595,106.6683,106.1278,106.2835,7606.0
2019-01-25 12:50:00,116.01,116.3,115.85,116.21,6446.0,106.2744,106.54,106.1278,106.4576,6446.0
2019-01-25 13:00:00,116.18,116.43,116.18,116.22,3955.0,106.4301,106.6591,106.4301,106.4667,3955.0
2019-01-25 13:10:00,116.2,116.34,116.16,116.26,5103.0,106.4484,106.5767,106.4118,106.5034,5103.0
2019-01-25 13:20:00,116.25,116.4,116.2,116.4,2950.0,106.4942,106.6316,106.4484,106.6316,2950.0
2019-01-25 13:30:00,116.38,116.48,116.28,116.34,4599.0,106.6133,106.7049,106.5217,106.5767,4599.0
2019-01-25 13:40:00,116.36,116.53,116.36,116.53,1248.0,106.595,106.7507,106.595,106.7507,1248.0
2019-01-25 13:50:00,116.53,116.53,116.28,116.37,4051.0,106.7507,106.7507,106.5217,106.6042,4051.0
2019-01-25 14:00:00,116.34,116.55,116.33,116.5,4563.0,106.5767,106.769,106.5675,106.7232,4563.0
2019-01-25 14:10:00,116.44,116.44,116.27,116.42,5598.0,106.6683,106.6683,106.5125,106.65,5598.0
2019-01-25 14:20:00,116.37,116.37,116.17,116.24,29884.0,106.6042,106.6042,106.4209,106.4851,29884.0
2019-01-25 14:30:00,116.29,116.32,116.15,116.23,45194.0,106.5309,106.5583,106.4026,106.4759,45194.0
2019-01-25 14:40:00,116.25,116.34,116.17,116.17,15062.0,106.4942,106.5767,106.4209,106.4209,15062.0
2019-01-25 14:50:00,116.12,116.14,115.99,115.99,3484.0,106.3751,106.3935,106.256,106.256,3484.0
2019-01-25 15:00:00,116.05,116.25,116.04,116.23,21046.0,106.311,106.4942,106.3018,106.4759,21046.0
2019-01-25 15:10:00,116.26,116.44,116.25,116.39,6073.0,106.5034,106.6683,106.4942,106.6225,6073.0
2019-01-25 15:20:00,116.38,116.38,116.11,116.12,9621.0,106.6133,106.6133,106.366,106.3751,9621.0
2019-01-25 15:30:00,116.11,116.19,116.03,116.18,13301.0,106.366,106.4393,106.2927,106.4301,13301.0
2019-01-25 15:40:00,116.17,116.28,116.15,116.2,15489.0,106.4209,106.5217,106.4026,106.4484,15489.0
2019-01-25 15:50:00,116.18,116.29,116.05,116.16,44353.0,106.4301,106.5309,106.311,106.4118,44353.0
2019-01-28 09:30:00,114.85,115.0,114.65,114.86,7142.0,105.2117,105.3491,105.0285,105.2209,7142.0
2019-01-28 09:40:00,114.92,114.92,114.53,114.53,3002.0,105.2758,105.2758,104.9186,104.9186,3002.0
2019-01-28 09:50:00,114.48,114.59,114.28,114.39,7480.0,104.8728,104.9735,104.6895,104.7903,7480.0
2019-01-28 10:00:00,114.46,114.59,114.33,114.59,3760.0,104.8544,104.9735,104.7353,104.9735,3760.0
2019-01-28 10:10:00,114.56,114.65,114.52,114.65,2300.0,104.946,105.0285,104.9094,105.0285,2300.0
2019-01-28 10:20:00,114.67,114.78,114.57,114.59,4088.0,105.0468,105.1476,104.9552,104.9735,4088.0
2019-01-28 10:30:00,114.54,114.66,114.5,114.61,8511.0,104.9277,105.0377,104.8911,104.9919,8511.0
2019-01-28 10:40:00,114.58,114.91,114.58,114.72,5228.0,104.9644,105.2667,104.9644,105.0926,5228.0
2019-01-28 10:50:00,114.69,114.79,114.59,114.64,5576.0,105.0651,105.1567,104.9735,105.0193,5576.0
2019-01-28 11:00:00,114.53,114.59,114.4,114.56,5313.0,104.9186,104.9735,104.7995,104.946,5313.0
2019-01-28 11:10:00,114.52,114.74,114.52,114.61,6621.0,104.9094,105.1109,104.9094,104.9919,6621.0
2019-01-28 11:20:00,114.68,114.73,114.5,114.55,4479.0,105.056,105.1018,104.8911,104.9369,4479.0
2019-01-28 11:30:00,114.48,114.55,114.35,114.35,5021.0,104.8728,104.9369,104.7537,104.7537,5021.0
2019-01-28 11:40:00,114.31,114.32,114.0,114.0,4886.0,104.717,104.7262,104.433,104.433,4886.0
2019-01-28 11:50:00,114.04,114.15,113.89,113.91,4101.0,104.4697,104.5705,104.3323,104.3506,4101.0
2019-01-28 12:00:00,113.91,113.94,113.7,113.94,4675.0,104.3506,104.3781,104.1582,104.3781,4675.0
2019-01-28 12:10:00,113.94,114.06,113.79,114.02,3495.0,104.3781,104.488,104.2407,104.4514,3495.0
2019-01-28 12:20:00,114.01,114.25,114.01,114.25,2947.0,104.4422,104.6621,104.4422,104.6621,2947.0
2019-01-28 12:30:00,114.27,114.36,114.18,114.36,3322.0,104.6804,104.7628,104.5979,104.7628,3322.0
2019-01-28 12:40:00,114.4,114.53,114.35,114.53,2622.0,104.7995,104.9186,104.7537,104.9186,2622.0
2019-01-28 12:50:00,114.55,114.57,114.4,114.43,8380.0,104.9369,104.9552,104.7995,104.827,8380.0
2019-01-28 13:00:00,114.43,114.47,114.33,114.4,5503.0,104.827,104.8636,104.7353,104.7995,5503.0
2019-01-28 13:10:00,114.42,114.5,114.31,114.31,10741.0,104.8178,104.8911,104.717,104.717,10741.0
2019-01-28 13:20:00,114.28,114.44,114.24,114.42,8729.0,104.6895,104.8361,104.6529,104.8178,8729.0
2019-01-28 13:30:00,114.39,114.56,114.37,114.51,6699.0,104.7903,104.946,104.772,104.9002,6699.0
2019-01-28 13:40:00,114.49,114.61,114.46,114.56,5136.0,104.8819,104.9919,104.8544,104.946,5136.0
2019-01-28 13:50:00,114.63,114.65,114.51,114.51,4094.0,105.0102,105.0285,104.9002,104.9002,4094.0
2019-01-28 14:00:00,114.49,114.56,114.39,114.46,3843.0,104.8819,104.946,104.7903,104.8544,3843.0
2019-01-28 14:10:00,114.43,114.43,114.29,114.39,4413.0,104.827,104.827,104.6987,104.7903,4413.0
2019-01-28 14:20:00,114.41,114.45,114.31,114.35,4999.0,104.8086,104.8453,104.717,104.7537,4999.0
2019-01-28 14:30:00,114.37,114.6,114.37,114.59,12722.0,104.772,104.9827,104.772,104.9735,12722.0
2019-01-28 14:40:00,114.58,114.74,114.56,114.74,7832.0,104.9644,105.1109,104.946,105.1109,7832.0
2019-01-28 14:50:00,114.79,114.85,114.76,114.8,8405.0,105.1567,105.2117,105.1293,105.1659,8405.0
2019-01-28 15:00:00,114.81,114.83,114.73,114.79,9459.0,105.1751,105.1934,105.1018,105.1567,9459.0
2019-01-28 15:10:00,114.77,114.93,114.77,114.89,9076.0,105.1384,105.285,105.1384,105.2484,9076.0
2019-01-28 15:20:00,114.92,115.03,114.91,114.98,12347.0,105.2758,105.3766,105.2667,105.3308,12347.0
2019-01-28 15:30:00,114.97,115.11,114.94,115.06,27347.0,105.3216,105.4499,105.2942,105.4041,27347.0
2019-01-28 15:40:00,115.05,115.09,114.99,115.0,43753.0,105.3949,105.4316,105.34,105.3491,43753.0
2019-01-28 15:50:00,115.01,115.27,114.9,115.23,53555.0,105.3583,105.5965,105.2575,105.5598,53555.0
2019-01-29 09:30:00,115.17,115.79,115.17,115.68,6946.0,105.5049,106.0728,105.5049,105.9721,6946.0
2019-01-29 09:40:00,115.71,115.83,115.48,115.53,9000.0,105.9995,106.1095,105.7888,105.8346,9000.0
2019-01-29 09:50:00,115.5,115.5,114.93,115.29,7909.0,105.8072,105.8072,105.285,105.6148,7909.0
2019-01-29 10:00:00,115.28,115.45,114.95,114.97,5807.0,105.6056,105.7614,105.3033,105.3216,5807.0
2019-01-29 10:10:00,114.95,114.98,114.81,114.86,4256.0,105.3033,105.3308,105.1751,105.2209,4256.0
2019-01-29 10:20:00,114.92,115.11,114.71,115.11,2750.0,105.2758,105.4499,105.0835,105.4499,2750.0
2019-01-29 10:30:00,115.2,115.2,114.99,115.05,3838.0,105.5323,105.5323,105.34,105.3949,3838.0
2019-01-29 10:40:00,115.06,115.18,115.0,115.18,3297.0,105.4041,105.514,105.3491,105.514,3297.0
2019-01-29 10:50:00,115.1,115.1,114.57,114.58,5218.0,105.4407,105.4407,104.9552,104.9644,5218.0
2019-01-29 11:00:00,114.57,114.88,114.54,114.85,6000.0,104.9552,105.2392,104.9277,105.2117,6000.0
2019-01-29 11:10:00,114.92,114.92,114.75,114.8,1900.0,105.2758,105.2758,105.1201,105.1659,1900.0
2019-01-29 11:20:00,114.77,114.93,114.75,114.9,6304.0,105.1384,105.285,105.1201,105.2575,6304.0
2019-01-29 11:30:00,114.93,115.02,114.74,114.74,22939.0,105.285,105.3674,105.1109,105.1109,22939.0
2019-01-29 11:40:00,114.7,114.95,114.58,114.94,22988.0,105.0743,105.3033,104.9644,105.2942,22988.0
2019-01-29 11:50:00,114.94,115.01,114.88,114.92,10692.0,105.2942,105.3583,105.2392,105.2758,10692.0
2019-01-29 12:00:00,114.91,115.33,114.91,115.29,31585.0,105.2667,105.6514,105.2667,105.6148,31585.0
2019-01-29 12:10:00,115.32,115.51,115.26,115.51,45838.0,105.6423,105.8163,105.5873,105.8163,45838.0
2019-01-29 12:20:00,115.49,115.53,115.35,115.46,9678.0,105.798,105.8346,105.6697,105.7705,9678.0
2019-01-29 12:30:00,115.43,115.7,115.37,115.61,41028.0,105.743,105.9904,105.6881,105.9079,41028.0
2019-01-29 12:40:00,115.59,115.72,115.5,115.55,31482.0,105.8896,106.0087,105.8072,105.853,31482.0
2019-01-29 12:50:00,115.57,115.83,115.56,115.74,23261.0,105.8713,106.1095,105.8621,106.027,23261.0
2019-01-29 13:00:00,115.74,115.77,115.65,115.76,30585.0,106.027,106.0545,105.9446,106.0453,30585.0
2019-01-29 13:10:00,115.77,115.85,115.65,115.69,22159.0,106.0545,106.1278,105.9446,105.9812,22159.0
2019-01-29 13:20:00,115.7,115.75,115.58,115.6,16725.0,105.9904,106.0362,105.8804,105.8988,16725.0
2019-01-29 13:30:00,115.6,115.72,115.58,115.66,15260.0,105.8988,106.0087,105.8804,105.9537,15260.0
2019-01-29 13:40:00,115.67,116.03,115.65,116.02,15092.0,105.9629,106.2927,105.9446,106.2835,15092.0
2019-01-29 13:50:00,116.03,116.12,116.03,116.07,6653.0,106.2927,106.3751,106.2927,106.3293,6653.0
2019-01-29 14:00:00,116.06,116.1,116.0,116.07,20795.0,106.3202,106.3568,106.2652,106.3293,20795.0
2019-01-29 14:10:00,116.05,116.06,115.93,115.93,6900.0,106.311,106.3202,106.2011,106.2011,6900.0
2019-01-29 14:20:00,115.87,115.9,115.81,115.83,3662.0,106.1461,106.1736,106.0911,106.1095,3662.0
2019-01-29 14:30:00,115.76,115.89,115.73,115.8,12917.0,106.0453,106.1644,106.0179,106.082,12917.0
2019-01-29 14:40:00,115.8,115.86,115.53,115.56,16643.0,106.082,106.137,105.8346,105.8621,16643.0
2019-01-29 14:50:00,115.52,115.54,115.17,115.17,12428.0,105.8255,105.8438,105.5049,105.5049,12428.0
2019-01-29 15:00:00,115.21,115.56,115.21,115.54,17769.0,105.5415,105.8621,105.5415,105.8438,17769.0
2019-01-29 15:10:00,115.51,115.58,115.49,115.56,4400.0,105.8163,105.8804,105.798,105.8621,4400.0
2019-01-29 15:20:00,115.55,115.62,115.55,115.61,8971.0,105.853,105.9171,105.853,105.9079,8971.0
2019-01-29 15:30:00,115.62,115.68,115.55,115.55,10000.0,105.9171,105.9721,105.853,105.853,10000.0
2019-01-29 15:40:00,115.56,115.59,115.43,115.46,20294.0,105.8621,105.8896,105.743,105.7705,20294.0
2019-01-29 15:50:00,115.46,115.8,115.46,115.72,69269.0,105.7705,106.082,105.7705,106.0087,69269.0
2019-01-30 09:30:00,115.57,116.13,115.54,115.91,19317.0,105.8713,106.3843,105.8438,106.1828,19317.0
2019-01-30 09:40:00,115.81,115.99,115.71,115.79,4554.0,106.0911,106.256,105.9995,106.0728,4554.0
2019-01-30 09:50:00,115.93,116.2,115.68,115.8,15060.0,106.2011,106.4484,105.9721,106.082,15060.0
2019-01-30 10:00:00,115.84,116.22,115.78,116.22,15496.0,106.1186,106.4667,106.0637,106.4667,15496.0
2019-01-30 10:10:00,116.24,116.43,116.04,116.04,13500.0,106.4851,106.6591,106.3018,106.3018,13500.0
2019-01-30 10:20:00,116.14,116.36,116.0,116.36,5646.0,106.3935,106.595,106.2652,106.595,5646.0
2019-01-30 10:30:00,116.48,116.67,116.47,116.64,9391.0,106.7049,106.879,106.6958,106.8515,9391.0
2019-01-30 10:40:00,116.57,116.7,116.52,116.52,9394.0,106.7874,106.9065,106.7416,106.7416,9394.0
2019-01-30 10:50:00,116.5,116.5,116.3,116.41,5211.0,106.7232,106.7232,106.54,106.6408,5211.0
2019-01-30 11:00:00,116.45,116.66,116.44,116.54,9637.0,106.6774,106.8698,106.6683,106.7599,9637.0
2019-01-30 11:10:00,116.58,116.65,116.56,116.63,7051.0,106.7965,106.8607,106.7782,106.8423,7051.0
2019-01-30 11:20:00,116.59,116.7,116.59,116.64,11742.0,106.8057,106.9065,106.8057,106.8515,11742.0
2019-01-30 11:30:00,116.63,116.65,116.43,116.49,45050.0,106.8423,106.8607,106.6591,106.7141,45050.0
2019-01-30 11:40:00,116.49,116.62,116.45,116.58,49741.0,106.7141,106.8332,106.6774,106.7965,49741.0
2019-01-30 11:50:00,116.61,116.73,116.58,116.65,48507.0,106.824,106.9339,106.7965,106.8607,48507.0
2019-01-30 12:00:00,116.65,116.7,116.54,116.6,36400.0,106.8607,106.9065,106.7599,106.8148,36400.0
2019-01-30 12:10:00,116.6,116.67,116.5,116.56,19471.0,106.8148,106.879,106.7232,106.7782,19471.0
2019-01-30 12:20:00,116.54,116.62,116.39,116.4,11632.0,106.7599,106.8332,106.6225,106.6316,11632.0
2019-01-30 12:30:00,116.43,116.48,116.18,116.25,14800.0,106.6591,106.7049,106.4301,106.4942,14800.0
2019-01-30 12:40:00,116.25,116.36,116.23,116.34,9832.0,106.4942,106.595,106.4759,106.5767,9832.0
2019-01-30 12:50:00,116.35,116.51,116.35,116.5,12417.0,106.5858,106.7324,106.5858,106.7232,12417.0
2019-01-30 13:00:00,116.46,116.52,116.32,116.33,17051.0,106.6866,106.7416,106.5583,106.5675,17051.0
2019-01-30 13:10:00,116.32,116.32,116.1,116.1,4930.0,106.5583,106.5583,106.3568,106.3568,4930.0
2019-01-30 13:20:00,116.1,116.12,115.87,115.95,8340.0,106.3568,106.3751,106.1461,106.2194,8340.0
2019-01-30 13:30:00,115.97,116.14,115.97,116.14,7468.0,106.2377,106.3935,106.2377,106.3935,7468.0
2019-01-30 13:40:00,116.14,116.26,115.92,115.92,25232.0,106.3935,106.5034,106.1919,106.1919,25232.0
2019-01-30 13:50:00,115.9,116.05,115.9,115.93,7209.0,106.1736,106.311,106.1736,106.2011,7209.0
2019-01-30 14:00:00,115.93,116.65,115.85,116.59,15869.0,106.2011,106.8607,106.1278,106.8057,15869.0
2019-01-30 14:10:00,116.51,116.77,116.51,116.77,11025.0,106.7324,106.9706,106.7324,106.9706,11025.0
2019-01-30 14:20:00,116.77,117.06,116.72,116.85,20373.0,106.9706,107.2362,106.9248,107.0439,20373.0
2019-01-30 14:30:00,116.81,116.89,116.63,116.79,16845.0,107.0072,107.0805,106.8423,106.9889,16845.0
2019-01-30 14:40:00,116.77,117.1,116.68,117.03,14927.0,106.9706,107.2729,106.8881,107.2088,14927.0
2019-01-30 14:50:00,117.02,117.19,116.92,117.04,14440.0,107.1996,107.3553,107.108,107.2179,14440.0
2019-01-30 15:00:00,117.02,117.03,116.62,116.62,15206.0,107.1996,107.2088,106.8332,106.8332,15206.0
2019-01-30 15:10:00,116.61,116.69,116.49,116.64,13285.0,106.824,106.8973,106.7141,106.8515,13285.0
2019-01-30 15:20:00,116.66,116.74,116.48,116.5,15911.0,106.8698,106.9431,106.7049,106.7232,15911.0
2019-01-30 15:30:00,116.47,116.64,116.4,116.61,13623.0,106.6958,106.8515,106.6316,106.824,13623.0
2019-01-30 15:40:00,116.61,116.78,116.5,116.71,22991.0,106.824,106.9797,106.7232,106.9156,22991.0
2019-01-30 15:50:00,116.7,116.9,116.56,116.82,36273.0,106.9065,107.0897,106.7782,107.0164,36273.0
2019-01-31 09:30:00,116.64,117.43,116.64,117.41,13727.0,106.8515,107.5752,106.8515,107.5569,13727.0
2019-01-31 09:40:00,117.55,117.67,117.0,117.19,6124.0,107.6851,107.7951,107.1813,107.3553,6124.0
2019-01-31 09:50:00,117.02,117.2,116.9,116.99,10683.0,107.1996,107.3645,107.0897,107.1721,10683.0
2019-01-31 10:00:00,116.99,117.51,116.88,117.51,8570.0,107.1721,107.6485,107.0714,107.6485,8570.0
2019-01-31 10:10:00,117.43,117.49,117.09,117.39,11938.0,107.5752,107.6302,107.2637,107.5386,11938.0
2019-01-31 10:20:00,117.34,117.42,117.22,117.4,8783.0,107.4927,107.566,107.3828,107.5477,8783.0
2019-01-31 10:30:00,117.4,117.63,117.29,117.32,11268.0,107.5477,107.7584,107.4469,107.4744,11268.0
2019-01-31 10:40:00,117.37,117.48,117.19,117.28,37644.0,107.5202,107.621,107.3553,107.4378,37644.0
2019-01-31 10:50:00,117.27,117.33,116.93,116.99,11878.0,107.4286,107.4836,107.1172,107.1721,11878.0
2019-01-31 11:00:00,117.05,117.23,116.99,117.02,3816.0,107.2271,107.392,107.1721,107.1996,3816.0
2019-01-31 11:10:00,117.03,117.22,117.0,117.13,8620.0,107.2088,107.3828,107.1813,107.3004,8620.0
2019-01-31 11:20:00,117.15,117.36,117.1,117.35,8878.0,107.3187,107.5111,107.2729,107.5019,8878.0
2019-01-31 11:30:00,117.37,117.44,117.28,117.44,8855.0,107.5202,107.5844,107.4378,107.5844,8855.0
2019-01-31 11:40:00,117.42,117.44,117.3,117.32,7206.0,107.566,107.5844,107.4561,107.4744,7206.0
2019-01-31 11:50:00,117.37,117.49,117.32,117.46,13422.0,107.5202,107.6302,107.4744,107.6027,13422.0
2019-01-31 12:00:00,117.46,117.54,117.38,117.45,8547.0,107.6027,107.676,107.5294,107.5935,8547.0
2019-01-31 12:10:00,117.52,117.55,117.38,117.45,9020.0,107.6576,107.6851,107.5294,107.5935,9020.0
2019-01-31 12:20:00,117.48,117.48,117.31,117.31,4300.0,107.621,107.621,107.4653,107.4653,4300.0
2019-01-31 12:30:00,117.35,117.36,117.24,117.34,5230.0,107.5019,107.5111,107.4011,107.4927,5230.0
2019-01-31 12:40:00,117.32,117.37,117.09,117.14,7355.0,107.4744,107.5202,107.2637,107.3095,7355.0
2019-01-31 12:50:00,117.2,117.32,117.18,117.26,3846.0,107.3645,107.4744,107.3462,107.4195,3846.0
2019-01-31 13:00:00,117.29,117.34,117.19,117.31,6429.0,107.4469,107.4927,107.3553,107.4653,6429.0
2019-01-31 13:10:00,117.28,117.3,117.21,117.24,7069.0,107.4378,107.4561,107.3737,107.4011,7069.0
2019-01-31 13:20:00,117.23,117.29,117.14,117.18,5943.0,107.392,107.4469,107.3095,107.3462,5943.0
2019-01-31 13:30:00,117.15,117.15,117.06,117.13,2413.0,107.3187,107.3187,107.2362,107.3004,2413.0
2019-01-31 13:40:00,117.14,117.18,117.05,117.15,6748.0,107.3095,107.3462,107.2271,107.3187,6748.0
2019-01-31 13:50:00,117.14,117.24,117.14,117.2,3713.0,107.3095,107.4011,107.3095,107.3645,3713.0
2019-01-31 14:00:00,117.22,117.25,117.17,117.24,6632.0,107.3828,107.4103,107.337,107.4011,6632.0
2019-01-31 14:10:00,117.22,117.29,116.95,116.98,13739.0,107.3828,107.4469,107.1355,107.163,13739.0
2019-01-31 14:20:00,117.02,117.11,116.92,116.92,4694.0,107.1996,107.282,107.108,107.108,4694.0
2019-01-31 14:30:00,116.89,116.98,116.87,116.89,6466.0,107.0805,107.163,107.0622,107.0805,6466.0
2019-01-31 14:40:00,116.9,116.9,116.72,116.81,7602.0,107.0897,107.0897,106.9248,107.0072,7602.0
2019-01-31 14:50:00,116.75,116.88,116.75,116.78,10425.0,106.9523,107.0714,106.9523,106.9797,10425.0
2019-01-31 15:00:00,116.79,116.79,116.6,116.63,12751.0,106.9889,106.9889,106.8148,106.8423,12751.0
2019-01-31 15:10:00,116.62,116.62,116.45,116.51,12435.0,106.8332,106.8332,106.6774,106.7324,12435.0
2019-01-31 15:20:00,116.52,116.65,116.51,116.62,10968.0,106.7416,106.8607,106.7324,106.8332,10968.0
2019-01-31 15:30:00,116.64,116.77,116.61,116.77,20938.0,106.8515,106.9706,106.824,106.9706,20938.0
2019-01-31 15:40:00,116.78,116.78,116.59,116.75,26854.0,106.9797,106.9797,106.8057,106.9523,26854.0
2019-01-31 15:50:00,116.76,117.06,116.75,116.91,75700.0,106.9614,107.2362,106.9523,107.0988,75700.0
2019-02-01 09:30:00,117.41,117.64,116.86,117.23,39089.0,107.5569,107.7676,107.053,107.392,39089.0
2019-02-01 09:40:00,117.21,117.98,117.21,117.86,36638.0,107.3737,108.079,107.3737,107.9691,36638.0
2019-02-01 09:50:00,117.86,118.16,117.73,117.8,51465.0,107.9691,108.2439,107.85,107.9141,51465.0
2019-02-01 10:00:00,117.82,118.71,117.82,118.58,42742.0,107.9325,108.7478,107.9325,108.6287,42742.0
2019-02-01 10:10:00,118.67,118.82,118.06,118.35,36351.0,108.7111,108.8485,108.1523,108.418,36351.0
2019-02-01 10:20:00,118.35,118.87,118.28,118.81,35225.0,108.418,108.8943,108.3539,108.8394,35225.0
2019-02-01 10:30:00,118.83,119.06,118.72,118.97,116021.0,108.8577,109.0684,108.7569,108.986,116021.0
2019-02-01 10:40:00,118.9,118.98,118.63,118.72,14848.0,108.9218,108.9951,108.6745,108.7569,14848.0
2019-02-01 10:50:00,118.77,118.77,118.43,118.54,10772.0,108.8027,108.8027,108.4913,108.592,10772.0
2019-02-01 11:00:00,118.54,118.54,118.23,118.37,5877.0,108.592,108.592,108.3081,108.4363,5877.0
2019-02-01 11:10:00,118.34,118.45,118.26,118.38,7581.0,108.4088,108.5096,108.3355,108.4455,7581.0
2019-02-01 11:20:00,118.36,118.67,118.32,118.49,21490.0,108.4271,108.7111,108.3905,108.5462,21490.0
2019-02-01 11:30:00,118.53,118.67,118.49,118.58,7020.0,108.5829,108.7111,108.5462,108.6287,7020.0
2019-02-01 11:40:00,118.7,119.02,118.69,118.97,17339.0,108.7386,109.0318,108.7295,108.986,17339.0
2019-02-01 11:50:00,119.0,119.19,118.95,119.04,11010.0,109.0134,109.1875,108.9676,109.0501,11010.0
2019-02-01 12:00:00,119.1,119.1,118.86,118.95,10394.0,109.105,109.105,108.8852,108.9676,10394.0
2019-02-01 12:10:00,118.97,119.09,118.96,119.06,10821.0,108.986,109.0959,108.9768,109.0684,10821.0
2019-02-01 12:20:00,119.06,119.06,118.81,118.98,9100.0,109.0684,109.0684,108.8394,108.9951,9100.0
2019-02-01 12:30:00,118.97,118.99,118.8,118.8,8512.0,108.986,109.0043,108.8302,108.8302,8512.0
2019-02-01 12:40:00,118.86,118.96,118.8,118.8,16244.0,108.8852,108.9768,108.8302,108.8302,16244.0
2019-02-01 12:50:00,118.83,118.83,118.7,118.81,18950.0,108.8577,108.8577,108.7386,108.8394,18950.0
2019-02-01 13:00:00,118.81,118.88,118.68,118.83,15550.0,108.8394,108.9035,108.7203,108.8577,15550.0
2019-02-01 13:10:00,118.77,118.9,118.53,118.59,9552.0,108.8027,108.9218,108.5829,108.6378,9552.0
2019-02-01 13:20:00,118.55,118.55,118.28,118.38,11382.0,108.6012,108.6012,108.3539,108.4455,11382.0
2019-02-01 13:30:00,118.39,118.49,118.38,118.45,6705.0,108.4546,108.5462,108.4455,108.5096,6705.0
2019-02-01 13:40:00,118.43,118.44,118.17,118.32,6225.0,108.4913,108.5004,108.2531,108.3905,6225.0
2019-02-01 13:50:00,118.33,118.48,118.33,118.46,2700.0,108.3997,108.5371,108.3997,108.5188,2700.0
2019-02-01 14:00:00,118.44,118.44,118.1,118.19,6790.0,108.5004,108.5004,108.189,108.2714,6790.0
2019-02-01 14:10:00,118.17,118.21,118.1,118.1,7174.0,108.2531,108.2897,108.189,108.189,7174.0
2019-02-01 14:20:00,118.1,118.19,118.07,118.07,4421.0,108.189,108.2714,108.1615,108.1615,4421.0
2019-02-01 14:30:00,118.1,118.29,118.1,118.18,8896.0,108.189,108.363,108.189,108.2623,8896.0
2019-02-01 14:40:00,118.2,118.2,118.05,118.05,12004.0,108.2806,108.2806,108.1432,108.1432,12004.0
2019-02-01 14:50:00,118.08,118.11,117.95,118.09,6852.0,108.1706,108.1981,108.0516,108.1798,6852.0
2019-02-01 15:00:00,118.11,118.16,118.01,118.02,24930.0,108.1981,108.2439,108.1065,108.1157,24930.0
2019-02-01 15:10:00,118.03,118.33,118.03,118.2,26404.0,108.1248,108.3997,108.1248,108.2806,26404.0
2019-02-01 15:20:00,118.24,118.35,118.16,118.33,19636.0,108.3172,108.418,108.2439,108.3997,19636.0
2019-02-01 15:30:00,118.34,118.52,118.34,118.52,27601.0,108.4088,108.5737,108.4088,108.5737,27601.0
2019-02-01 15:40:00,118.52,118.55,118.31,118.31,41468.0,108.5737,108.6012,108.3813,108.3813,41468.0
2019-02-01 15:50:00,118.32,118.44,118.26,118.35,85524.0,108.3905,108.5004,108.3355,108.418,85524.0
2019-02-04 09:30:00,118.25,118.52,118.09,118.2,15226.0,108.3264,108.5737,108.1798,108.2806,15226.0
2019-02-04 09:40:00,118.19,118.19,117.87,118.18,22155.0,108.2714,108.2714,107.9783,108.2623,22155.0
2019-02-04 09:50:00,118.22,118.55,118.22,118.43,4740.0,108.2989,108.6012,108.2989,108.4913,4740.0
2019-02-04 10:00:00,118.31,118.31,118.08,118.24,9463.0,108.3813,108.3813,108.1706,108.3172,9463.0
2019-02-04 10:10:00,118.22,118.9,118.19,118.69,39105.0,108.2989,108.9218,108.2714,108.7295,39105.0
2019-02-04 10:20:00,118.69,118.74,118.38,118.44,12953.0,108.7295,108.7753,108.4455,108.5004,12953.0
2019-02-04 10:30:00,118.45,118.64,118.45,118.55,4052.0,108.5096,108.6837,108.5096,108.6012,4052.0
2019-02-04 10:40:00,118.57,118.87,118.48,118.81,8460.0,108.6195,108.8943,108.5371,108.8394,8460.0
2019-02-04 10:50:00,118.87,118.92,118.75,118.82,14154.0,108.8943,108.9402,108.7844,108.8485,14154.0
2019-02-04 11:00:00,118.87,119.06,118.87,118.91,42905.0,108.8943,109.0684,108.8943,108.931,42905.0
2019-02-04 11:10:00,118.95,119.12,118.93,119.08,9500.0,108.9676,109.1234,108.9493,109.0867,9500.0
2019-02-04 11:20:00,119.07,119.31,119.04,119.26,50725.0,109.0776,109.2974,109.0501,109.2516,50725.0
2019-02-04 11:30:00,119.31,119.4,119.2,119.33,16327.0,109.2974,109.3799,109.1967,109.3157,16327.0
2019-02-04 11:40:00,119.34,119.52,119.32,119.5,21152.0,109.3249,109.4898,109.3066,109.4715,21152.0
2019-02-04 11:50:00,119.5,119.64,119.46,119.53,15636.0,109.4715,109.5997,109.4348,109.499,15636.0
2019-02-04 12:00:00,119.55,119.59,119.4,119.49,18327.0,109.5173,109.5539,109.3799,109.4623,18327.0
2019-02-04 12:10:00,119.46,119.46,119.27,119.33,27228.0,109.4348,109.4348,109.2608,109.3157,27228.0
2019-02-04 12:20:00,119.38,119.48,119.37,119.41,32220.0,109.3615,109.4532,109.3524,109.389,32220.0
2019-02-04 12:30:00,119.43,119.48,119.21,119.29,8939.0,109.4074,109.4532,109.2058,109.2791,8939.0
2019-02-04 12:40:00,119.26,119.31,119.2,119.2,12211.0,109.2516,109.2974,109.1967,109.1967,12211.0
2019-02-04 12:50:00,119.22,119.32,119.15,119.16,8300.0,109.215,109.3066,109.1509,109.16,8300.0
2019-02-04 13:00:00,119.16,119.25,119.15,119.18,5300.0,109.16,109.2425,109.1509,109.1783,5300.0
2019-02-04 13:10:00,119.19,119.39,119.18,119.36,6687.0,109.1875,109.3707,109.1783,109.3432,6687.0
2019-02-04 13:20:00,119.36,119.53,119.36,119.43,23862.0,109.3432,109.499,109.3432,109.4074,23862.0
2019-02-04 13:30:00,119.43,119.53,119.41,119.51,17861.0,109.4074,109.499,109.389,109.4806,17861.0
2019-02-04 13:40:00,119.49,119.65,119.47,119.62,7029.0,109.4623,109.6089,109.444,109.5814,7029.0
2019-02-04 13:50:00,119.63,119.77,119.63,119.76,22873.0,109.5906,109.7188,109.5906,109.7097,22873.0
2019-02-04 14:00:00,119.74,119.9,119.63,119.9,24061.0,109.6913,109.8379,109.5906,109.8379,24061.0
2019-02-04 14:10:00,119.89,120.09,119.89,120.02,27070.0,109.8287,110.012,109.8287,109.9478,27070.0
2019-02-04 14:20:00,120.04,120.09,119.98,120.09,33868.0,109.9662,110.012,109.9112,110.012,33868.0
2019-02-04 14:30:00,120.07,120.14,120.0,120.05,10552.0,109.9936,110.0578,109.9295,109.9753,10552.0
2019-02-04 14:40:00,120.02,120.07,119.92,120.03,28687.0,109.9478,109.9936,109.8562,109.957,28687.0
2019-02-04 14:50:00,120.02,120.1,119.99,120.02,39212.0,109.9478,110.0211,109.9204,109.9478,39212.0
2019-02-04 15:00:00,119.99,120.03,119.91,120.02,15136.0,109.9204,109.957,109.8471,109.9478,15136.0
2019-02-04 15:10:00,120.05,120.25,120.05,120.2,19093.0,109.9753,110.1585,109.9753,110.1127,19093.0
2019-02-04 15:20:00,120.19,120.21,119.82,119.85,47161.0,110.1036,110.1219,109.7646,109.7921,47161.0
2019-02-04 15:30:00,119.83,119.86,119.74,119.84,28098.0,109.7738,109.8013,109.6913,109.7829,28098.0
2019-02-04 15:40:00,119.84,119.93,119.82,119.91,36183.0,109.7829,109.8654,109.7646,109.8471,36183.0
2019-02-04 15:50:00,119.91,120.06,119.9,120.05,94826.0,109.8471,109.9845,109.8379,109.9753,94826.0
2019-02-05 09:30:00,120.08,120.21,119.7,120.21,25440.0,110.0028,110.1219,109.6547,110.1219,25440.0
2019-02-05 09:40:00,120.28,120.34,119.78,119.95,9399.0,110.186,110.241,109.728,109.8837,9399.0
2019-02-05 09:50:00,119.87,119.99,119.77,119.9,20799.0,109.8104,109.9204,109.7188,109.8379,20799.0
2019-02-05 10:00:00,119.92,120.01,119.7,119.75,24701.0,109.8562,109.9387,109.6547,109.7005,24701.0
2019-02-05 10:10:00,119.79,119.87,119.65,119.74,19921.0,109.7371,109.8104,109.6089,109.6913,19921.0
2019-02-05 10:20:00,119.77,119.78,119.66,119.76,50525.0,109.7188,109.728,109.6181,109.7097,50525.0
2019-02-05 10:30:00,119.78,119.83,119.65,119.68,16393.0,109.728,109.7738,109.6089,109.6364,16393.0
2019-02-05 10:40:00,119.65,119.91,119.65,119.78,17093.0,109.6089,109.8471,109.6089,109.728,17093.0
2019-02-05 10:50:00,119.83,119.94,119.78,119.86,25919.0,109.7738,109.8746,109.728,109.8013,25919.0
2019-02-05 11:00:00,119.88,119.91,119.72,119.72,10410.0,109.8196,109.8471,109.673,109.673,10410.0
2019-02-05 11:10:00,119.72,119.77,119.58,119.66,37234.0,109.673,109.7188,109.5448,109.6181,37234.0
2019-02-05 11:20:00,119.71,119.8,119.62,119.69,8599.0,109.6639,109.7463,109.5814,109.6455,8599.0
2019-02-05 11:30:00,119.66,119.75,119.64,119.7,5044.0,109.6181,109.7005,109.5997,109.6547,5044.0
2019-02-05 11:40:00,119.71,119.81,119.48,119.5,7087.0,109.6639,109.7555,109.4532,109.4715,7087.0
2019-02-05 11:50:00,119.51,119.53,119.42,119.42,8123.0,109.4806,109.499,109.3982,109.3982,8123.0
2019-02-05 12:00:00,119.39,119.47,119.31,119.38,7472.0,109.3707,109.444,109.2974,109.3615,7472.0
2019-02-05 12:10:00,119.36,119.48,119.28,119.44,6903.0,109.3432,109.4532,109.2699,109.4165,6903.0
2019-02-05 12:20:00,119.48,119.48,119.28,119.42,10505.0,109.4532,109.4532,109.2699,109.3982,10505.0
2019-02-05 12:30:00,119.4,119.45,119.34,119.41,14152.0,109.3799,109.4257,109.3249,109.389,14152.0
2019-02-05 12:40:00,119.38,119.5,119.38,119.43,6202.0,109.3615,109.4715,109.3615,109.4074,6202.0
2019-02-05 12:50:00,119.47,119.47,119.16,119.19,11248.0,109.444,109.444,109.16,109.1875,11248.0
2019-02-05 13:00:00,119.22,119.29,119.17,119.23,9716.0,109.215,109.2791,109.1692,109.2241,9716.0
2019-02-05 13:10:00,119.24,119.34,119.24,119.26,5819.0,109.2333,109.3249,109.2333,109.2516,5819.0
2019-02-05 13:20:00,119.26,119.28,119.05,119.27,11215.0,109.2516,109.2699,109.0592,109.2608,11215.0
2019-02-05 13:30:00,119.25,119.25,119.1,119.2,7544.0,109.2425,109.2425,109.105,109.1967,7544.0
2019-02-05 13:40:00,119.2,119.27,119.16,119.24,8480.0,109.1967,109.2608,109.16,109.2333,8480.0
2019-02-05 13:50:00,119.2,119.28,119.2,119.23,6537.0,109.1967,109.2699,109.1967,109.2241,6537.0
2019-02-05 14:00:00,119.24,119.38,119.2,119.31,25287.0,109.2333,109.3615,109.1967,109.2974,25287.0
2019-02-05 14:10:00,119.28,119.3,119.14,119.23,8855.0,109.2699,109.2883,109.1417,109.2241,8855.0
2019-02-05 14:20:00,119.25,119.33,119.24,119.26,8740.0,109.2425,109.3157,109.2333,109.2516,8740.0
2019-02-05 14:30:00,119.29,119.31,118.88,118.88,13695.0,109.2791,109.2974,108.9035,108.9035,13695.0
2019-02-05 14:40:00,118.89,119.2,118.86,119.18,30394.0,108.9127,109.1967,108.8852,109.1783,30394.0
2019-02-05 14:50:00,119.19,119.48,119.17,119.48,21452.0,109.1875,109.4532,109.1692,109.4532,21452.0
2019-02-05 15:00:00,119.53,119.53,119.41,119.41,9248.0,109.499,109.499,109.389,109.389,9248.0
2019-02-05 15:10:00,119.43,119.43,119.28,119.35,12011.0,109.4074,109.4074,109.2699,109.3341,12011.0
2019-02-05 15:20:00,119.33,119.34,119.24,119.24,18606.0,109.3157,109.3249,109.2333,109.2333,18606.0
2019-02-05 15:30:00,119.25,119.28,119.07,119.17,20526.0,109.2425,109.2699,109.0776,109.1692,20526.0
2019-02-05 15:40:00,119.18,119.32,119.17,119.31,31326.0,109.1783,109.3066,109.1692,109.2974,31326.0
2019-02-05 15:50:00,119.31,119.44,119.21,119.37,77174.0,109.2974,109.4165,109.2058,109.3524,77174.0
2019-02-06 09:30:00,119.38,120.03,119.28,119.35,10466.0,109.3615,109.957,109.2699,109.3341,10466.0
2019-02-06 09:40:00,119.48,119.84,119.48,119.51,10706.0,109.4532,109.7829,109.4532,109.4806,10706.0
2019-02-06 09:50:00,119.54,119.75,119.49,119.61,13387.0,109.5081,109.7005,109.4623,109.5722,13387.0
2019-02-06 10:00:00,119.5,119.63,119.43,119.49,14896.0,109.4715,109.5906,109.4074,109.4623,14896.0
2019-02-06 10:10:00,119.49,119.53,119.26,119.29,8708.0,109.4623,109.499,109.2516,109.2791,8708.0
2019-02-06 10:20:00,119.32,119.53,119.3,119.52,7349.0,109.3066,109.499,109.2883,109.4898,7349.0
2019-02-06 10:30:00,119.52,119.61,119.44,119.52,16606.0,109.4898,109.5722,109.4165,109.4898,16606.0
2019-02-06 10:40:00,119.55,119.6,119.38,119.57,18301.0,109.5173,109.5631,109.3615,109.5356,18301.0
2019-02-06 10:50:00,119.58,119.59,119.49,119.5,16068.0,109.5448,109.5539,109.4623,109.4715,16068.0
2019-02-06 11:00:00,119.51,120.18,119.51,119.95,45571.0,109.4806,110.0944,109.4806,109.8837,45571.0
2019-02-06 11:10:00,119.91,120.12,119.89,120.0,19089.0,109.8471,110.0394,109.8287,109.9295,19089.0
2019-02-06 11:20:00,120.05,120.15,119.84,119.86,21600.0,109.9753,110.0669,109.7829,109.8013,21600.0
2019-02-06 11:30:00,119.9,120.02,119.82,119.98,36036.0,109.8379,109.9478,109.7646,109.9112,36036.0
2019-02-06 11:40:00,120.0,120.07,119.93,120.02,8697.0,109.9295,109.9936,109.8654,109.9478,8697.0
2019-02-06 11:50:00,119.99,120.2,119.99,120.16,24117.0,109.9204,110.1127,109.9204,110.0761,24117.0
2019-02-06 12:00:00,120.14,120.14,119.99,119.99,7517.0,110.0578,110.0578,109.9204,109.9204,7517.0
2019-02-06 12:10:00,119.94,120.08,119.94,120.05,6000.0,109.8746,110.0028,109.8746,109.9753,6000.0
2019-02-06 12:20:00,120.02,120.09,119.97,120.09,6771.0,109.9478,110.012,109.902,110.012,6771.0
2019-02-06 12:30:00,120.07,120.38,120.06,120.29,16167.0,109.9936,110.2776,109.9845,110.1952,16167.0
2019-02-06 12:40:00,120.28,120.28,120.04,120.13,7073.0,110.186,110.186,109.9662,110.0486,7073.0
2019-02-06 12:50:00,120.22,120.27,120.12,120.27,3136.0,110.1311,110.1769,110.0394,110.1769,3136.0
2019-02-06 13:00:00,120.36,120.41,120.33,120.38,3545.0,110.2593,110.3051,110.2318,110.2776,3545.0
2019-02-06 13:10:00,120.36,120.53,120.36,120.46,8494.0,110.2593,110.415,110.2593,110.3509,8494.0
2019-02-06 13:20:00,120.46,120.5,120.42,120.5,4100.0,110.3509,110.3876,110.3143,110.3876,4100.0
2019-02-06 13:30:00,120.56,120.63,120.5,120.63,3900.0,110.4425,110.5066,110.3876,110.5066,3900.0
2019-02-06 13:40:00,120.67,120.67,120.48,120.49,19306.0,110.5433,110.5433,110.3692,110.3784,19306.0
2019-02-06 13:50:00,120.49,120.61,120.4,120.54,9750.0,110.3784,110.4883,110.296,110.4242,9750.0
2019-02-06 14:00:00,120.52,120.56,120.39,120.42,8800.0,110.4059,110.4425,110.2868,110.3143,8800.0
2019-02-06 14:10:00,120.42,120.5,120.36,120.46,13510.0,110.3143,110.3876,110.2593,110.3509,13510.0
2019-02-06 14:20:00,120.44,120.5,120.44,120.47,6897.0,110.3326,110.3876,110.3326,110.3601,6897.0
2019-02-06 14:30:00,120.45,120.56,120.44,120.44,9520.0,110.3418,110.4425,110.3326,110.3326,9520.0
2019-02-06 14:40:00,120.45,120.47,120.26,120.26,7350.0,110.3418,110.3601,110.1677,110.1677,7350.0
2019-02-06 14:50:00,120.3,120.51,120.29,120.49,24438.0,110.2043,110.3967,110.1952,110.3784,24438.0
2019-02-06 15:00:00,120.5,120.51,120.4,120.44,41595.0,110.3876,110.3967,110.296,110.3326,41595.0
2019-02-06 15:10:00,120.42,120.57,120.41,120.48,7529.0,110.3143,110.4517,110.3051,110.3692,7529.0
2019-02-06 15:20:00,120.48,120.61,120.48,120.61,7972.0,110.3692,110.4883,110.3692,110.4883,7972.0
2019-02-06 15:30:00,120.59,120.61,120.51,120.59,12566.0,110.47,110.4883,110.3967,110.47,12566.0
2019-02-06 15:40:00,120.57,120.59,120.46,120.49,18925.0,110.4517,110.47,110.3509,110.3784,18925.0
2019-02-06 15:50:00,120.5,120.55,120.36,120.46,52655.0,110.3876,110.4334,110.2593,110.3509,52655.0
2019-02-07 09:30:00,119.79,119.79,118.87,118.87,16500.0,109.7371,109.7371,108.8943,108.8943,16500.0
2019-02-07 09:40:00,119.04,119.67,118.89,119.41,17220.0,109.0501,109.6272,108.9127,109.389,17220.0
2019-02-07 09:50:00,119.25,119.67,119.25,119.56,10738.0,109.2425,109.6272,109.2425,109.5264,10738.0
2019-02-07 10:00:00,119.54,119.56,119.28,119.38,9836.0,109.5081,109.5264,109.2699,109.3615,9836.0
2019-02-07 10:10:00,119.38,119.54,119.22,119.26,13737.0,109.3615,109.5081,109.215,109.2516,13737.0
2019-02-07 10:20:00,119.26,119.64,119.22,119.64,15362.0,109.2516,109.5997,109.215,109.5997,15362.0
2019-02-07 10:30:00,119.7,119.75,119.63,119.75,12897.0,109.6547,109.7005,109.5906,109.7005,12897.0
2019-02-07 10:40:00,119.74,119.81,119.54,119.54,13543.0,109.6913,109.7555,109.5081,109.5081,13543.0
2019-02-07 10:50:00,119.49,119.49,119.11,119.11,11777.0,109.4623,109.4623,109.1142,109.1142,11777.0
2019-02-07 11:00:00,119.23,119.37,119.03,119.04,6695.0,109.2241,109.3524,109.0409,109.0501,6695.0
2019-02-07 11:10:00,118.95,119.05,118.81,118.87,11926.0,108.9676,109.0592,108.8394,108.8943,11926.0
2019-02-07 11:20:00,118.82,118.99,118.76,118.88,11398.0,108.8485,109.0043,108.7936,108.9035,11398.0
2019-02-07 11:30:00,118.87,118.88,118.34,118.62,16712.0,108.8943,108.9035,108.4088,108.6653,16712.0
2019-02-07 11:40:00,118.6,118.62,118.16,118.2,19811.0,108.647,108.6653,108.2439,108.2806,19811.0
2019-02-07 11:50:00,118.18,118.4,117.98,117.99,26455.0,108.2623,108.4638,108.079,108.0882,26455.0
2019-02-07 12:00:00,117.97,118.23,117.86,118.22,32320.0,108.0699,108.3081,107.9691,108.2989,32320.0
2019-02-07 12:10:00,118.26,118.38,118.03,118.35,26744.0,108.3355,108.4455,108.1248,108.418,26744.0
2019-02-07 12:20:00,118.36,118.51,118.36,118.42,8512.0,108.4271,108.5646,108.4271,108.4821,8512.0
2019-02-07 12:30:00,118.4,118.64,118.35,118.43,8854.0,108.4638,108.6837,108.418,108.4913,8854.0
2019-02-07 12:40:00,118.45,118.45,118.18,118.18,9440.0,108.5096,108.5096,108.2623,108.2623,9440.0
2019-02-07 12:50:00,118.19,118.23,118.0,118.14,8771.0,108.2714,108.3081,108.0974,108.2256,8771.0
2019-02-07 13:00:00,118.19,118.41,118.11,118.29,10874.0,108.2714,108.473,108.1981,108.363,10874.0
2019-02-07 13:10:00,118.25,118.31,118.04,118.09,22501.0,108.3264,108.3813,108.134,108.1798,22501.0
2019-02-07 13:20:00,118.09,118.43,118.01,118.42,20000.0,108.1798,108.4913,108.1065,108.4821,20000.0
2019-02-07 13:30:00,118.44,118.67,118.39,118.52,20158.0,108.5004,108.7111,108.4546,108.5737,20158.0
2019-02-07 13:40:00,118.59,118.69,118.52,118.62,11701.0,108.6378,108.7295,108.5737,108.6653,11701.0
2019-02-07 13:50:00,118.63,118.79,118.62,118.75,12771.0,108.6745,108.8211,108.6653,108.7844,12771.0
2019-02-07 14:00:00,118.75,118.76,118.49,118.53,10919.0,108.7844,108.7936,108.5462,108.5829,10919.0
2019-02-07 14:10:00,118.5,118.5,118.11,118.11,34620.0,108.5554,108.5554,108.1981,108.1981,34620.0
2019-02-07 14:20:00,118.12,118.45,118.11,118.4,13490.0,108.2073,108.5096,108.1981,108.4638,13490.0
2019-02-07 14:30:00,118.41,118.44,118.26,118.26,12550.0,108.473,108.5004,108.3355,108.3355,12550.0
2019-02-07 14:40:00,118.26,118.3,118.08,118.11,14253.0,108.3355,108.3722,108.1706,108.1981,14253.0
2019-02-07 14:50:00,118.08,118.18,118.01,118.14,18005.0,108.1706,108.2623,108.1065,108.2256,18005.0
2019-02-07 15:00:00,118.14,118.16,117.94,118.06,17990.0,108.2256,108.2439,108.0424,108.1523,17990.0
2019-02-07 15:10:00,118.03,118.03,117.88,117.97,13543.0,108.1248,108.1248,107.9874,108.0699,13543.0
2019-02-07 15:20:00,118.01,118.06,117.79,117.81,21555.0,108.1065,108.1523,107.905,107.9233,21555.0
2019-02-07 15:30:00,117.82,118.1,117.82,118.1,42524.0,107.9325,108.189,107.9325,108.189,42524.0
2019-02-07 15:40:00,118.09,118.39,118.06,118.36,44145.0,108.1798,108.4546,108.1523,108.4271,44145.0
2019-02-07 15:50:00,118.4,118.63,118.39,118.62,76329.0,108.4638,108.6745,108.4546,108.6653,76329.0
2019-02-08 09:30:00,129.94,136.78,128.8,135.68,439106.0,119.0353,125.3013,117.991,124.2936,439106.0
2019-02-08 09:40:00,135.84,136.0,134.11,134.67,268350.0,124.4402,124.5868,122.8554,123.3684,268350.0
2019-02-08 09:50:00,134.67,136.36,133.86,134.48,181697.0,123.3684,124.9166,122.6264,123.1943,181697.0
2019-02-08 10:00:00,134.5,134.64,132.85,134.12,233907.0,123.2127,123.3409,121.7011,122.8646,233907.0
2019-02-08 10:10:00,134.05,135.35,133.86,135.08,170899.0,122.8004,123.9913,122.6264,123.744,170899.0
2019-02-08 10:20:00,135.02,135.94,134.66,135.33,93217.0,123.689,124.5318,123.3592,123.973,93217.0
2019-02-08 10:30:00,135.33,135.5,133.78,134.0,142742.0,123.973,124.1287,122.5531,122.7546,142742.0
2019-02-08 10:40:00,134.04,134.27,133.18,133.88,131930.0,122.7913,123.002,122.0034,122.6447,131930.0
2019-02-08 10:50:00,133.8,134.13,133.33,133.86,98498.0,122.5714,122.8737,122.1409,122.6264,98498.0
2019-02-08 11:00:00,133.94,134.74,133.69,134.74,51884.0,122.6997,123.4325,122.4706,123.4325,51884.0
2019-02-08 11:10:00,134.72,135.5,134.67,135.5,67718.0,123.4142,124.1287,123.3684,124.1287,67718.0
2019-02-08 11:20:00,135.44,135.9,135.37,135.61,81296.0,124.0738,124.4952,124.0097,124.2295,81296.0
2019-02-08 11:30:00,135.58,135.81,135.17,135.63,63808.0,124.202,124.4127,123.8264,124.2478,63808.0
2019-02-08 11:40:00,135.67,136.13,135.4,135.56,50586.0,124.2845,124.7059,124.0371,124.1837,50586.0
2019-02-08 11:50:00,135.56,136.41,135.43,135.43,98083.0,124.1837,124.9624,124.0646,124.0646,98083.0
2019-02-08 12:00:00,135.41,135.69,134.52,134.62,70904.0,124.0463,124.3028,123.231,123.3226,70904.0
2019-02-08 12:10:00,134.58,134.6,134.05,134.54,52915.0,123.286,123.3043,122.8004,123.2493,52915.0
2019-02-08 12:20:00,134.61,134.94,134.44,134.7,107535.0,123.3134,123.6157,123.1577,123.3959,107535.0
2019-02-08 12:30:00,134.68,134.7,133.93,134.23,63368.0,123.3776,123.3959,122.6905,122.9653,63368.0
2019-02-08 12:40:00,134.34,135.78,134.33,135.4,55748.0,123.0661,124.3853,123.0569,124.0371,55748.0
2019-02-08 12:50:00,135.34,135.49,134.89,134.9,49802.0,123.9822,124.1196,123.5699,123.5791,49802.0
2019-02-08 13:00:00,134.92,135.05,134.22,134.22,30786.0,123.5974,123.7165,122.9562,122.9562,30786.0
2019-02-08 13:10:00,134.25,134.35,133.63,133.96,41454.0,122.9836,123.0753,122.4157,122.718,41454.0
2019-02-08 13:20:00,133.96,134.35,133.68,134.2,39599.0,122.718,123.0753,122.4615,122.9378,39599.0
2019-02-08 13:30:00,134.25,134.61,134.19,134.44,27249.0,122.9836,123.3134,122.9287,123.1577,27249.0
2019-02-08 13:40:00,134.38,134.84,134.38,134.8,44056.0,123.1027,123.5241,123.1027,123.4875,44056.0
2019-02-08 13:50:00,134.79,134.86,134.03,134.06,26077.0,123.4783,123.5425,122.7821,122.8096,26077.0
2019-02-08 14:00:00,134.09,134.14,133.6,134.09,52043.0,122.8371,122.8829,122.3882,122.8371,52043.0
2019-02-08 14:10:00,134.09,134.62,134.09,134.58,52351.0,122.8371,123.3226,122.8371,123.286,52351.0
2019-02-08 14:20:00,134.56,134.65,134.22,134.5,55110.0,123.2676,123.3501,122.9562,123.2127,55110.0
2019-02-08 14:30:00,134.44,134.75,134.4,134.42,29534.0,123.1577,123.4417,123.1211,123.1394,29534.0
2019-02-08 14:40:00,134.38,134.55,134.28,134.39,38302.0,123.1027,123.2585,123.0111,123.1119,38302.0
2019-02-08 14:50:00,134.4,134.55,134.21,134.24,39686.0,123.1211,123.2585,122.947,122.9745,39686.0
2019-02-08 15:00:00,134.23,134.54,134.21,134.51,33654.0,122.9653,123.2493,122.947,123.2218,33654.0
2019-02-08 15:10:00,134.5,135.1,134.43,135.04,58882.0,123.2127,123.7623,123.1485,123.7074,58882.0
2019-02-08 15:20:00,135.03,135.15,134.83,134.94,45630.0,123.6982,123.8081,123.515,123.6157,45630.0
2019-02-08 15:30:00,134.96,134.96,134.65,134.87,64702.0,123.6341,123.6341,123.3501,123.5516,64702.0
2019-02-08 15:40:00,134.86,134.9,134.65,134.88,88909.0,123.5425,123.5791,123.3501,123.5608,88909.0
2019-02-08 15:50:00,134.87,135.64,134.86,135.35,286734.0,123.5516,124.257,123.5425,123.9913,286734.0
2019-02-11 09:30:00,135.38,136.49,135.38,136.24,67814.0,124.0188,125.0357,124.0188,124.8066,67814.0
2019-02-11 09:40:00,136.36,136.54,135.7,136.45,69350.0,124.9166,125.0815,124.312,124.999,69350.0
2019-02-11 09:50:00,136.46,136.5,135.21,135.46,49727.0,125.0082,125.0448,123.8631,124.0921,49727.0
2019-02-11 10:00:00,135.44,135.73,135.2,135.51,82523.0,124.0738,124.3394,123.8539,124.1379,82523.0
2019-02-11 10:10:00,135.5,136.22,135.48,135.99,41096.0,124.1287,124.7883,124.1104,124.5776,41096.0
2019-02-11 10:20:00,136.0,136.09,135.49,135.51,44782.0,124.5868,124.6692,124.1196,124.1379,44782.0
2019-02-11 10:30:00,135.53,135.87,135.49,135.6,31658.0,124.1562,124.4677,124.1196,124.2204,31658.0
2019-02-11 10:40:00,135.56,135.77,135.44,135.62,30334.0,124.1837,124.3761,124.0738,124.2387,30334.0
2019-02-11 10:50:00,135.59,135.67,135.43,135.52,31543.0,124.2112,124.2845,124.0646,124.1471,31543.0
2019-02-11 11:00:00,135.52,135.56,135.22,135.24,49658.0,124.1471,124.1837,123.8722,123.8906,49658.0
2019-02-11 11:10:00,135.2,135.36,135.02,135.12,43196.0,123.8539,124.0005,123.689,123.7806,43196.0
2019-02-11 11:20:00,135.16,135.29,135.04,135.09,21235.0,123.8173,123.9364,123.7074,123.7532,21235.0
2019-02-11 11:30:00,135.09,135.24,135.0,135.04,39770.0,123.7532,123.8906,123.6707,123.7074,39770.0
2019-02-11 11:40:00,135.02,135.14,134.82,134.94,29342.0,123.689,123.799,123.5058,123.6157,29342.0
2019-02-11 11:50:00,134.94,134.95,134.6,134.6,34047.0,123.6157,123.6249,123.3043,123.3043,34047.0
2019-02-11 12:00:00,134.58,134.98,134.53,134.98,26131.0,123.286,123.6524,123.2402,123.6524,26131.0
2019-02-11 12:10:00,134.94,134.98,134.77,134.79,21722.0,123.6157,123.6524,123.46,123.4783,21722.0
2019-02-11 12:20:00,134.75,134.9,134.7,134.89,17381.0,123.4417,123.5791,123.3959,123.5699,17381.0
2019-02-11 12:30:00,134.89,134.98,134.81,134.87,19219.0,123.5699,123.6524,123.4967,123.5516,19219.0
2019-02-11 12:40:00,134.86,134.93,134.84,134.87,19283.0,123.5425,123.6066,123.5241,123.5516,19283.0
2019-02-11 12:50:00,134.86,134.93,134.67,134.67,15828.0,123.5425,123.6066,123.3684,123.3684,15828.0
2019-02-11 13:00:00,134.66,134.71,134.61,134.66,22074.0,123.3592,123.405,123.3134,123.3592,22074.0
2019-02-11 13:10:00,134.67,134.71,134.52,134.69,19481.0,123.3684,123.405,123.231,123.3867,19481.0
2019-02-11 13:20:00,134.66,134.8,134.61,134.8,20703.0,123.3592,123.4875,123.3134,123.4875,20703.0
2019-02-11 13:30:00,134.8,134.96,134.76,134.79,38921.0,123.4875,123.6341,123.4508,123.4783,38921.0
2019-02-11 13:40:00,134.77,134.77,134.64,134.69,20513.0,123.46,123.46,123.3409,123.3867,20513.0
2019-02-11 13:50:00,134.69,134.74,134.66,134.74,16825.0,123.3867,123.4325,123.3592,123.4325,16825.0
2019-02-11 14:00:00,134.72,134.72,134.53,134.65,20872.0,123.4142,123.4142,123.2402,123.3501,20872.0
2019-02-11 14:10:00,134.63,134.7,134.57,134.61,18457.0,123.3318,123.3959,123.2768,123.3134,18457.0
2019-02-11 14:20:00,134.58,134.7,134.56,134.69,21411.0,123.286,123.3959,123.2676,123.3867,21411.0
2019-02-11 14:30:00,134.68,134.73,134.58,134.62,22023.0,123.3776,123.4234,123.286,123.3226,22023.0
2019-02-11 14:40:00,134.62,134.71,134.44,134.55,34517.0,123.3226,123.405,123.1577,123.2585,34517.0
2019-02-11 14:50:00,134.59,134.63,134.52,134.52,21936.0,123.2951,123.3318,123.231,123.231,21936.0
2019-02-11 15:00:00,134.52,134.55,134.33,134.48,25672.0,123.231,123.2585,123.0569,123.1943,25672.0
2019-02-11 15:10:00,134.47,134.49,134.28,134.3,27148.0,123.1852,123.2035,123.0111,123.0295,27148.0
2019-02-11 15:20:00,134.28,134.4,134.27,134.34,34866.0,123.0111,123.1211,123.002,123.0661,34866.0
2019-02-11 15:30:00,134.3,134.35,134.04,134.08,53459.0,123.0295,123.0753,122.7913,122.8279,53459.0
2019-02-11 15:40:00,134.08,134.24,134.08,134.18,71255.0,122.8279,122.9745,122.8279,122.9195,71255.0
2019-02-11 15:50:00,134.18,134.39,134.17,134.19,130064.0,122.9195,123.1119,122.9104,122.9287,130064.0
2019-02-12 09:30:00,134.29,135.3,134.29,135.25,42905.0,123.0203,123.9455,123.0203,123.8997,42905.0
2019-02-12 09:40:00,135.37,136.19,135.36,136.19,30338.0,124.0097,124.7608,124.0005,124.7608,30338.0
2019-02-12 09:50:00,136.24,136.61,136.17,136.53,32970.0,124.8066,125.1456,124.7425,125.0723,32970.0
2019-02-12 10:00:00,136.49,137.26,136.49,137.23,72922.0,125.0357,125.741,125.0357,125.7136,72922.0
2019-02-12 10:10:00,137.19,137.67,137.11,137.65,30986.0,125.6769,126.1166,125.6036,126.0983,30986.0
2019-02-12 10:20:00,137.7,137.93,137.31,137.48,35444.0,126.1441,126.3548,125.7869,125.9426,35444.0
2019-02-12 10:30:00,137.5,137.52,137.3,137.37,31665.0,125.9609,125.9792,125.7777,125.8418,31665.0
2019-02-12 10:40:00,137.36,137.75,137.11,137.14,55489.0,125.8327,126.1899,125.6036,125.6311,55489.0
2019-02-12 10:50:00,137.14,137.98,137.14,137.97,72252.0,125.6311,126.4006,125.6311,126.3915,72252.0
2019-02-12 11:00:00,137.97,138.05,137.67,137.78,38667.0,126.3915,126.4648,126.1166,126.2174,38667.0
2019-02-12 11:10:00,137.8,138.09,137.77,137.81,31333.0,126.2357,126.5014,126.2082,126.2449,31333.0
2019-02-12 11:20:00,137.79,137.92,137.64,137.89,27903.0,126.2266,126.3457,126.0892,126.3182,27903.0
2019-02-12 11:30:00,137.85,138.32,137.82,138.07,34789.0,126.2815,126.7121,126.2541,126.4831,34789.0
2019-02-12 11:40:00,138.05,138.23,137.97,138.06,25152.0,126.4648,126.6296,126.3915,126.4739,25152.0
2019-02-12 11:50:00,138.04,138.1,137.97,138.02,38433.0,126.4556,126.5106,126.3915,126.4373,38433.0
2019-02-12 12:00:00,138.0,138.03,137.83,137.85,25376.0,126.4189,126.4464,126.2632,126.2815,25376.0
2019-02-12 12:10:00,137.87,137.88,137.57,137.58,13537.0,126.2999,126.309,126.025,126.0342,13537.0
2019-02-12 12:20:00,137.59,137.74,137.55,137.62,20498.0,126.0434,126.1808,126.0067,126.0708,20498.0
2019-02-12 12:30:00,137.66,137.86,137.66,137.8,13489.0,126.1075,126.2907,126.1075,126.2357,13489.0
2019-02-12 12:40:00,137.82,137.86,137.76,137.85,14057.0,126.2541,126.2907,126.1991,126.2815,14057.0
2019-02-12 12:50:00,137.87,137.94,137.84,137.84,10522.0,126.2999,126.364,126.2724,126.2724,10522.0
2019-02-12 13:00:00,137.85,137.91,137.84,137.87,14754.0,126.2815,126.3365,126.2724,126.2999,14754.0
2019-02-12 13:10:00,137.89,137.91,137.81,137.81,12110.0,126.3182,126.3365,126.2449,126.2449,12110.0
2019-02-12 13:20:00,137.8,137.8,137.7,137.71,11573.0,126.2357,126.2357,126.1441,126.1533,11573.0
2019-02-12 13:30:00,137.71,137.77,137.45,137.45,14401.0,126.1533,126.2082,125.9151,125.9151,14401.0
2019-02-12 13:40:00,137.45,137.5,137.13,137.26,23818.0,125.9151,125.9609,125.622,125.741,23818.0
2019-02-12 13:50:00,137.27,137.33,137.2,137.25,21273.0,125.7502,125.8052,125.6861,125.7319,21273.0
2019-02-12 14:00:00,137.27,137.3,137.04,137.28,15941.0,125.7502,125.7777,125.5395,125.7594,15941.0
2019-02-12 14:10:00,137.27,137.3,137.07,137.17,21729.0,125.7502,125.7777,125.567,125.6586,21729.0
2019-02-12 14:20:00,137.18,137.19,136.97,136.97,20419.0,125.6678,125.6769,125.4754,125.4754,20419.0
2019-02-12 14:30:00,136.97,137.02,136.76,136.81,20913.0,125.4754,125.5212,125.283,125.3288,20913.0
2019-02-12 14:40:00,136.79,136.84,136.74,136.81,15145.0,125.3105,125.3563,125.2647,125.3288,15145.0
2019-02-12 14:50:00,136.81,136.82,136.63,136.63,25789.0,125.3288,125.338,125.1639,125.1639,25789.0
2019-02-12 15:00:00,136.62,136.7,136.54,136.7,23630.0,125.1548,125.228,125.0815,125.228,23630.0
2019-02-12 15:10:00,136.67,137.1,136.67,137.08,40226.0,125.2006,125.5945,125.2006,125.5762,40226.0
2019-02-12 15:20:00,137.06,137.46,137.04,137.41,40325.0,125.5578,125.9243,125.5395,125.8785,40325.0
2019-02-12 15:30:00,137.42,137.62,137.18,137.22,55463.0,125.8876,126.0708,125.6678,125.7044,55463.0
2019-02-12 15:40:00,137.22,137.24,137.06,137.12,69055.0,125.7044,125.7227,125.5578,125.6128,69055.0
2019-02-12 15:50:00,137.13,137.43,137.11,137.2,123400.0,125.622,125.8968,125.6036,125.6861,123400.0
2019-02-13 09:30:00,137.45,137.87,137.1,137.33,24144.0,125.9151,126.2999,125.5945,125.8052,24144.0
2019-02-13 09:40:00,137.37,137.37,136.41,136.62,23821.0,125.8418,125.8418,124.9624,125.1548,23821.0
2019-02-13 09:50:00,136.65,137.21,136.65,137.09,9758.0,125.1822,125.6952,125.1822,125.5853,9758.0
2019-02-13 10:00:00,137.08,137.21,136.93,137.02,62578.0,125.5762,125.6952,125.4387,125.5212,62578.0
2019-02-13 10:10:00,137.02,137.26,136.98,137.11,18368.0,125.5212,125.741,125.4845,125.6036,18368.0
2019-02-13 10:20:00,137.11,137.29,137.06,137.19,10747.0,125.6036,125.7685,125.5578,125.6769,10747.0
2019-02-13 10:30:00,137.15,137.4,137.15,137.3,7506.0,125.6403,125.8693,125.6403,125.7777,7506.0
2019-02-13 10:40:00,137.24,137.24,137.08,137.08,7223.0,125.7227,125.7227,125.5762,125.5762,7223.0
2019-02-13 10:50:00,137.15,137.25,137.07,137.21,8846.0,125.6403,125.7319,125.567,125.6952,8846.0
2019-02-13 11:00:00,137.23,137.36,137.19,137.29,13634.0,125.7136,125.8327,125.6769,125.7685,13634.0
2019-02-13 11:10:00,137.34,137.35,137.01,137.01,10847.0,125.8143,125.8235,125.512,125.512,10847.0
2019-02-13 11:20:00,137.02,137.14,136.94,137.02,64606.0,125.5212,125.6311,125.4479,125.5212,64606.0
2019-02-13 11:30:00,137.0,137.02,136.44,136.52,14685.0,125.5029,125.5212,124.9899,125.0631,14685.0
2019-02-13 11:40:00,136.52,136.58,136.37,136.45,8542.0,125.0631,125.1181,124.9257,124.999,8542.0
2019-02-13 11:50:00,136.44,136.89,136.4,136.84,28158.0,124.9899,125.4021,124.9532,125.3563,28158.0
2019-02-13 12:00:00,136.89,137.14,136.89,136.98,10923.0,125.4021,125.6311,125.4021,125.4845,10923.0
2019-02-13 12:10:00,136.93,137.23,136.93,137.21,12503.0,125.4387,125.7136,125.4387,125.6952,12503.0
2019-02-13 12:20:00,137.2,137.22,137.14,137.16,6408.0,125.6861,125.7044,125.6311,125.6494,6408.0
2019-02-13 12:30:00,137.16,137.2,137.11,137.18,4928.0,125.6494,125.6861,125.6036,125.6678,4928.0
2019-02-13 12:40:00,137.17,137.21,137.17,137.19,5431.0,125.6586,125.6952,125.6586,125.6769,5431.0
2019-02-13 12:50:00,137.18,137.2,137.14,137.2,5022.0,125.6678,125.6861,125.6311,125.6861,5022.0
2019-02-13 13:00:00,137.2,137.21,137.14,137.19,8865.0,125.6861,125.6952,125.6311,125.6769,8865.0
2019-02-13 13:10:00,137.18,137.21,137.15,137.16,3781.0,125.6678,125.6952,125.6403,125.6494,3781.0
2019-02-13 13:20:00,137.18,137.37,137.16,137.35,8289.0,125.6678,125.8418,125.6494,125.8235,8289.0
2019-02-13 13:30:00,137.36,137.59,137.34,137.56,10332.0,125.8327,126.0434,125.8143,126.0159,10332.0
2019-02-13 13:40:00,137.59,137.66,137.53,137.53,8045.0,126.0434,126.1075,125.9884,125.9884,8045.0
2019-02-13 13:50:00,137.55,137.58,137.23,137.5,66089.0,126.0067,126.0342,125.7136,125.9609,66089.0
2019-02-13 14:00:00,137.5,137.69,137.5,137.61,6531.0,125.9609,126.135,125.9609,126.0617,6531.0
2019-02-13 14:10:00,137.64,137.66,137.36,137.4,10076.0,126.0892,126.1075,125.8327,125.8693,10076.0
2019-02-13 14:20:00,137.41,137.59,137.22,137.46,18738.0,125.8785,126.0434,125.7044,125.9243,18738.0
2019-02-13 14:30:00,137.47,137.51,137.32,137.43,5238.0,125.9334,125.9701,125.796,125.8968,5238.0
2019-02-13 14:40:00,137.44,137.47,137.3,137.44,18401.0,125.9059,125.9334,125.7777,125.9059,18401.0
2019-02-13 14:50:00,137.45,137.46,137.38,137.4,11955.0,125.9151,125.9243,125.851,125.8693,11955.0
2019-02-13 15:00:00,137.42,137.46,137.41,137.44,18792.0,125.8876,125.9243,125.8785,125.9059,18792.0
2019-02-13 15:10:00,137.44,137.46,137.41,137.45,14499.0,125.9059,125.9243,125.8785,125.9151,14499.0
2019-02-13 15:20:00,137.45,137.58,137.44,137.57,11678.0,125.9151,126.0342,125.9059,126.025,11678.0
2019-02-13 15:30:00,137.59,137.77,137.58,137.74,27727.0,126.0434,126.2082,126.0342,126.1808,27727.0
2019-02-13 15:40:00,137.74,137.81,137.7,137.79,57320.0,126.1808,126.2449,126.1441,126.2266,57320.0
2019-02-13 15:50:00,137.8,137.92,137.6,137.64,128395.0,126.2357,126.3457,126.0525,126.0892,128395.0
2019-02-14 09:30:00,137.64,137.64,136.49,137.35,19714.0,126.0892,126.0892,125.0357,125.8235,19714.0
2019-02-14 09:40:00,137.35,137.42,137.21,137.32,4482.0,125.8235,125.8876,125.6952,125.796,4482.0
2019-02-14 09:50:00,137.24,137.38,137.07,137.32,8257.0,125.7227,125.851,125.567,125.796,8257.0
2019-02-14 10:00:00,137.27,137.34,136.85,136.87,13265.0,125.7502,125.8143,125.3655,125.3838,13265.0
2019-02-14 10:10:00,136.87,137.5,136.79,137.39,16645.0,125.3838,125.9609,125.3105,125.8601,16645.0
2019-02-14 10:20:00,137.37,137.4,137.06,137.09,7904.0,125.8418,125.8693,125.5578,125.5853,7904.0
2019-02-14 10:30:00,137.06,137.25,136.65,136.81,23894.0,125.5578,125.7319,125.1822,125.3288,23894.0
2019-02-14 10:40:00,136.85,137.12,136.76,136.81,9311.0,125.3655,125.6128,125.283,125.3288,9311.0
2019-02-14 10:50:00,136.77,136.92,136.66,136.69,17623.0,125.2922,125.4296,125.1914,125.2189,17623.0
2019-02-14 11:00:00,136.74,136.9,136.63,136.77,11662.0,125.2647,125.4113,125.1639,125.2922,11662.0
2019-02-14 11:10:00,136.8,137.0,136.7,136.95,9361.0,125.3197,125.5029,125.228,125.4571,9361.0
2019-02-14 11:20:00,136.99,137.06,136.98,137.06,6215.0,125.4937,125.5578,125.4845,125.5578,6215.0
2019-02-14 11:30:00,137.08,137.24,136.99,137.24,10885.0,125.5762,125.7227,125.4937,125.7227,10885.0
2019-02-14 11:40:00,137.29,137.44,137.26,137.44,9046.0,125.7685,125.9059,125.741,125.9059,9046.0
2019-02-14 11:50:00,137.47,137.51,137.4,137.46,7710.0,125.9334,125.9701,125.8693,125.9243,7710.0
2019-02-14 12:00:00,137.47,137.52,137.42,137.46,14415.0,125.9334,125.9792,125.8876,125.9243,14415.0
2019-02-14 12:10:00,137.44,137.52,137.34,137.5,10342.0,125.9059,125.9792,125.8143,125.9609,10342.0
2019-02-14 12:20:00,137.48,137.87,137.48,137.87,12341.0,125.9426,126.2999,125.9426,126.2999,12341.0
2019-02-14 12:30:00,137.87,137.89,137.77,137.8,5313.0,126.2999,126.3182,126.2082,126.2357,5313.0
2019-02-14 12:40:00,137.81,137.98,137.8,137.89,8898.0,126.2449,126.4006,126.2357,126.3182,8898.0
2019-02-14 12:50:00,137.84,137.9,137.71,137.72,8920.0,126.2724,126.3273,126.1533,126.1624,8920.0
2019-02-14 13:00:00,137.75,137.83,137.55,137.75,21007.0,126.1899,126.2632,126.0067,126.1899,21007.0
2019-02-14 13:10:00,137.74,137.82,137.56,137.62,14176.0,126.1808,126.2541,126.0159,126.0708,14176.0
2019-02-14 13:20:00,137.58,137.59,137.4,137.42,22329.0,126.0342,126.0434,125.8693,125.8876,22329.0
2019-02-14 13:30:00,137.4,137.42,137.29,137.33,14954.0,125.8693,125.8876,125.7685,125.8052,14954.0
2019-02-14 13:40:00,137.31,137.41,137.3,137.31,20041.0,125.7869,125.8785,125.7777,125.7869,20041.0
2019-02-14 13:50:00,137.3,137.35,137.27,137.31,7527.0,125.7777,125.8235,125.7502,125.7869,7527.0
2019-02-14 14:00:00,137.3,137.36,137.28,137.34,21465.0,125.7777,125.8327,125.7594,125.8143,21465.0
2019-02-14 14:10:00,137.34,137.57,137.32,137.57,22094.0,125.8143,126.025,125.796,126.025,22094.0
2019-02-14 14:20:00,137.59,137.69,137.52,137.61,6696.0,126.0434,126.135,125.9792,126.0617,6696.0
2019-02-14 14:30:00,137.61,137.65,137.45,137.65,26946.0,126.0617,126.0983,125.9151,126.0983,26946.0
2019-02-14 14:40:00,137.62,137.65,137.59,137.62,9256.0,126.0708,126.0983,126.0434,126.0708,9256.0
2019-02-14 14:50:00,137.62,137.68,137.49,137.56,14245.0,126.0708,126.1258,125.9517,126.0159,14245.0
2019-02-14 15:00:00,137.56,137.85,137.56,137.68,19548.0,126.0159,126.2815,126.0159,126.1258,19548.0
2019-02-14 15:10:00,137.68,137.72,137.56,137.64,15952.0,126.1258,126.1624,126.0159,126.0892,15952.0
2019-02-14 15:20:00,137.64,137.67,137.58,137.66,22860.0,126.0892,126.1166,126.0342,126.1075,22860.0
2019-02-14 15:30:00,137.65,137.71,137.42,137.63,34535.0,126.0983,126.1533,125.8876,126.08,34535.0
2019-02-14 15:40:00,137.64,137.65,137.44,137.44,34986.0,126.0892,126.0983,125.9059,125.9059,34986.0
2019-02-14 15:50:00,137.44,137.57,137.17,137.19,106921.0,125.9059,126.025,125.6586,125.6769,106921.0
2019-02-15 09:30:00,138.34,138.9,137.9,138.03,67838.0,126.7304,127.2434,126.3273,126.4464,67838.0
2019-02-15 09:40:00,137.82,138.24,137.54,138.12,7582.0,126.2541,126.6388,125.9975,126.5289,7582.0
2019-02-15 09:50:00,138.11,138.33,137.83,138.24,13572.0,126.5197,126.7213,126.2632,126.6388,13572.0
2019-02-15 10:00:00,138.23,138.4,138.07,138.4,9919.0,126.6296,126.7854,126.4831,126.7854,9919.0
2019-02-15 10:10:00,138.44,138.5,138.17,138.4,10742.0,126.822,126.877,126.5747,126.7854,10742.0
2019-02-15 10:20:00,138.4,138.41,138.26,138.33,9369.0,126.7854,126.7945,126.6571,126.7213,9369.0
2019-02-15 10:30:00,138.33,138.83,138.33,138.83,15685.0,126.7213,127.1793,126.7213,127.1793,15685.0
2019-02-15 10:40:00,138.83,138.92,138.68,138.92,10101.0,127.1793,127.2617,127.0419,127.2617,10101.0
2019-02-15 10:50:00,138.92,138.92,138.57,138.59,8479.0,127.2617,127.2617,126.9411,126.9594,8479.0
2019-02-15 11:00:00,138.62,138.66,138.53,138.64,10584.0,126.9869,127.0236,126.9045,127.0052,10584.0
2019-02-15 11:10:00,138.62,138.62,138.35,138.43,12058.0,126.9869,126.9869,126.7396,126.8129,12058.0
2019-02-15 11:20:00,138.4,138.43,138.31,138.43,8483.0,126.7854,126.8129,126.7029,126.8129,8483.0
2019-02-15 11:30:00,138.44,138.5,138.37,138.47,13205.0,126.822,126.877,126.7579,126.8495,13205.0
2019-02-15 11:40:00,138.49,138.58,138.38,138.45,12200.0,126.8678,126.9503,126.7671,126.8312,12200.0
2019-02-15 11:50:00,138.5,138.75,138.43,138.75,4726.0,126.877,127.106,126.8129,127.106,4726.0
2019-02-15 12:00:00,138.75,138.8,138.65,138.8,5562.0,127.106,127.1518,127.0144,127.1518,5562.0
2019-02-15 12:10:00,138.8,138.86,138.76,138.78,6276.0,127.1518,127.2068,127.1152,127.1335,6276.0
2019-02-15 12:20:00,138.79,138.83,138.74,138.81,70500.0,127.1426,127.1793,127.0968,127.161,70500.0
2019-02-15 12:30:00,138.84,138.85,138.7,138.7,4914.0,127.1885,127.1976,127.0602,127.0602,4914.0
2019-02-15 12:40:00,138.69,138.69,138.58,138.63,7136.0,127.051,127.051,126.9503,126.9961,7136.0
2019-02-15 12:50:00,138.6,138.64,138.51,138.61,2400.0,126.9686,127.0052,126.8861,126.9778,2400.0
2019-02-15 13:00:00,138.64,138.66,138.56,138.57,4796.0,127.0052,127.0236,126.932,126.9411,4796.0
2019-02-15 13:10:00,138.59,138.59,138.47,138.5,3251.0,126.9594,126.9594,126.8495,126.877,3251.0
2019-02-15 13:20:00,138.46,138.54,138.36,138.36,3703.0,126.8403,126.9136,126.7487,126.7487,3703.0
2019-02-15 13:30:00,138.36,138.51,138.36,138.51,3469.0,126.7487,126.8861,126.7487,126.8861,3469.0
2019-02-15 13:40:00,138.47,138.57,138.43,138.57,4100.0,126.8495,126.9411,126.8129,126.9411,4100.0
2019-02-15 13:50:00,138.58,138.68,138.58,138.62,3300.0,126.9503,127.0419,126.9503,126.9869,3300.0
2019-02-15 14:00:00,138.67,138.7,138.61,138.61,5338.0,127.0327,127.0602,126.9778,126.9778,5338.0
2019-02-15 14:10:00,138.61,138.62,138.49,138.55,6271.0,126.9778,126.9869,126.8678,126.9228,6271.0
2019-02-15 14:20:00,138.54,138.64,138.52,138.56,6780.0,126.9136,127.0052,126.8953,126.932,6780.0
2019-02-15 14:30:00,138.58,138.72,138.57,138.72,7494.0,126.9503,127.0785,126.9411,127.0785,7494.0
2019-02-15 14:40:00,138.71,138.75,138.7,138.71,6544.0,127.0694,127.106,127.0602,127.0694,6544.0
2019-02-15 14:50:00,138.71,138.82,138.69,138.78,8223.0,127.0694,127.1701,127.051,127.1335,8223.0
2019-02-15 15:00:00,138.78,138.9,138.71,138.77,7557.0,127.1335,127.2434,127.0694,127.1243,7557.0
2019-02-15 15:10:00,138.75,138.78,138.58,138.58,8899.0,127.106,127.1335,126.9503,126.9503,8899.0
2019-02-15 15:20:00,138.63,138.73,138.58,138.68,10798.0,126.9961,127.0877,126.9503,127.0419,10798.0
2019-02-15 15:30:00,138.67,138.78,138.65,138.76,17327.0,127.0327,127.1335,127.0144,127.1152,17327.0
2019-02-15 15:40:00,138.76,138.89,138.72,138.84,38958.0,127.1152,127.2343,127.0785,127.1885,38958.0
2019-02-15 15:50:00,138.85,138.88,138.52,138.67,152506.0,127.1976,127.2251,126.8953,127.0327,152506.0
2019-02-19 09:30:00,137.96,138.48,137.96,138.28,17302.0,126.3823,126.8587,126.3823,126.6754,17302.0
2019-02-19 09:40:00,138.44,138.52,138.08,138.09,9412.0,126.822,126.8953,126.4922,126.5014,9412.0
2019-02-19 09:50:00,138.11,138.14,137.94,138.13,7555.0,126.5197,126.5472,126.364,126.538,7555.0
2019-02-19 10:00:00,138.09,138.55,138.04,138.25,27530.0,126.5014,126.9228,126.4556,126.648,27530.0
2019-02-19 10:10:00,138.27,138.55,138.27,138.55,9278.0,126.6663,126.9228,126.6663,126.9228,9278.0
2019-02-19 10:20:00,138.56,138.76,138.5,138.62,9343.0,126.932,127.1152,126.877,126.9869,9343.0
2019-02-19 10:30:00,138.57,138.57,138.38,138.38,4578.0,126.9411,126.9411,126.7671,126.7671,4578.0
2019-02-19 10:40:00,138.39,138.56,138.37,138.47,9119.0,126.7762,126.932,126.7579,126.8495,9119.0
2019-02-19 10:50:00,138.5,138.53,138.43,138.43,3405.0,126.877,126.9045,126.8129,126.8129,3405.0
2019-02-19 11:00:00,138.43,138.47,138.37,138.38,8444.0,126.8129,126.8495,126.7579,126.7671,8444.0
2019-02-19 11:10:00,138.36,138.36,138.2,138.22,6566.0,126.7487,126.7487,126.6022,126.6205,6566.0
2019-02-19 11:20:00,138.21,138.29,138.0,138.05,8366.0,126.6113,126.6846,126.4189,126.4648,8366.0
2019-02-19 11:30:00,138.1,138.25,138.03,138.25,4589.0,126.5106,126.648,126.4464,126.648,4589.0
2019-02-19 11:40:00,138.26,138.61,138.22,138.51,5107.0,126.6571,126.9778,126.6205,126.8861,5107.0
2019-02-19 11:50:00,138.5,138.74,138.42,138.74,2133.0,126.877,127.0968,126.8037,127.0968,2133.0
2019-02-19 12:00:00,138.7,138.7,138.54,138.59,9732.0,127.0602,127.0602,126.9136,126.9594,9732.0
2019-02-19 12:10:00,138.56,138.68,138.54,138.67,3083.0,126.932,127.0419,126.9136,127.0327,3083.0
2019-02-19 12:20:00,138.66,138.66,138.59,138.66,6602.0,127.0236,127.0236,126.9594,127.0236,6602.0
2019-02-19 12:30:00,138.64,138.79,138.63,138.76,10762.0,127.0052,127.1426,126.9961,127.1152,10762.0
2019-02-19 12:40:00,138.75,138.87,138.73,138.86,8941.0,127.106,127.2159,127.0877,127.2068,8941.0
2019-02-19 12:50:00,138.84,138.9,138.82,138.84,3799.0,127.1885,127.2434,127.1701,127.1885,3799.0
2019-02-19 13:00:00,138.83,138.85,138.8,138.83,4358.0,127.1793,127.1976,127.1518,127.1793,4358.0
2019-02-19 13:10:00,138.82,138.87,138.81,138.84,5325.0,127.1701,127.2159,127.161,127.1885,5325.0
2019-02-19 13:20:00,138.85,138.85,138.76,138.82,9217.0,127.1976,127.1976,127.1152,127.1701,9217.0
2019-02-19 13:30:00,138.82,138.97,138.81,138.91,9930.0,127.1701,127.3075,127.161,127.2526,9930.0
2019-02-19 13:40:00,138.88,138.94,138.88,138.91,4609.0,127.2251,127.2801,127.2251,127.2526,4609.0
2019-02-19 13:50:00,138.91,138.93,138.86,138.88,5625.0,127.2526,127.2709,127.2068,127.2251,5625.0
2019-02-19 14:00:00,138.91,139.05,138.91,139.03,13080.0,127.2526,127.3808,127.2526,127.3625,13080.0
2019-02-19 14:10:00,139.04,139.16,139.03,139.15,9014.0,127.3717,127.4816,127.3625,127.4724,9014.0
2019-02-19 14:20:00,139.14,139.27,139.09,139.11,11442.0,127.4633,127.5824,127.4175,127.4358,11442.0
2019-02-19 14:30:00,139.14,139.21,139.1,139.19,11631.0,127.4633,127.5274,127.4266,127.5091,11631.0
2019-02-19 14:40:00,139.19,139.42,139.19,139.39,8034.0,127.5091,127.7198,127.5091,127.6923,8034.0
2019-02-19 14:50:00,139.39,139.49,139.26,139.29,6665.0,127.6923,127.7839,127.5732,127.6007,6665.0
2019-02-19 15:00:00,139.29,139.34,139.19,139.33,8678.0,127.6007,127.6465,127.5091,127.6373,8678.0
2019-02-19 15:10:00,139.31,139.34,139.21,139.27,15758.0,127.619,127.6465,127.5274,127.5824,15758.0
2019-02-19 15:20:00,139.25,139.25,139.12,139.14,14024.0,127.564,127.564,127.445,127.4633,14024.0
2019-02-19 15:30:00,139.14,139.3,139.11,139.17,39167.0,127.4633,127.6098,127.4358,127.4908,39167.0
2019-02-19 15:40:00,139.16,139.26,139.12,139.22,37508.0,127.4816,127.5732,127.445,127.5366,37508.0
2019-02-19 15:50:00,139.2,139.3,138.86,138.93,82895.0,127.5182,127.6098,127.2068,127.2709,82895.0
2019-02-20 09:30:00,139.17,139.32,138.77,139.16,8044.0,127.4908,127.6282,127.1243,127.4816,8044.0
2019-02-20 09:40:00,139.14,139.26,139.02,139.02,9212.0,127.4633,127.5732,127.3533,127.3533,9212.0
2019-02-20 09:50:00,139.05,139.37,139.05,139.31,11619.0,127.3808,127.674,127.3808,127.619,11619.0
2019-02-20 10:00:00,139.27,139.35,139.16,139.16,12417.0,127.5824,127.6557,127.4816,127.4816,12417.0
2019-02-20 10:10:00,139.17,139.37,139.16,139.35,13298.0,127.4908,127.674,127.4816,127.6557,13298.0
2019-02-20 10:20:00,139.33,139.38,139.16,139.33,12725.0,127.6373,127.6831,127.4816,127.6373,12725.0
2019-02-20 10:30:00,139.36,139.43,139.21,139.22,17819.0,127.6648,127.7289,127.5274,127.5366,17819.0
2019-02-20 10:40:00,139.28,139.48,139.23,139.28,15440.0,127.5915,127.7747,127.5457,127.5915,15440.0
2019-02-20 10:50:00,139.3,139.3,139.05,139.1,15985.0,127.6098,127.6098,127.3808,127.4266,15985.0
2019-02-20 11:00:00,139.1,139.1,138.86,138.93,23365.0,127.4266,127.4266,127.2068,127.2709,23365.0
2019-02-20 11:10:00,138.91,138.91,138.53,138.72,28686.0,127.2526,127.2526,126.9045,127.0785,28686.0
2019-02-20 11:20:00,138.76,138.96,138.76,138.93,12521.0,127.1152,127.2984,127.1152,127.2709,12521.0
2019-02-20 11:30:00,138.91,139.47,138.88,139.0,48829.0,127.2526,127.7656,127.2251,127.335,48829.0
2019-02-20 11:40:00,138.97,139.4,138.95,139.4,6263.0,127.3075,127.7015,127.2892,127.7015,6263.0
2019-02-20 11:50:00,139.4,139.48,139.24,139.39,12008.0,127.7015,127.7747,127.5549,127.6923,12008.0
2019-02-20 12:00:00,139.37,139.41,139.1,139.22,18430.0,127.674,127.7106,127.4266,127.5366,18430.0
2019-02-20 12:10:00,139.22,139.36,139.17,139.36,6952.0,127.5366,127.6648,127.4908,127.6648,6952.0
2019-02-20 12:20:00,139.36,139.44,139.04,139.12,57104.0,127.6648,127.7381,127.3717,127.445,57104.0
2019-02-20 12:30:00,139.06,139.35,139.05,139.35,19328.0,127.39,127.6557,127.3808,127.6557,19328.0
2019-02-20 12:40:00,139.34,139.45,139.28,139.37,11035.0,127.6465,127.7473,127.5915,127.674,11035.0
2019-02-20 12:50:00,139.37,139.38,139.1,139.18,4000.0,127.674,127.6831,127.4266,127.4999,4000.0
2019-02-20 13:00:00,139.19,139.26,139.14,139.24,6124.0,127.5091,127.5732,127.4633,127.5549,6124.0
2019-02-20 13:10:00,139.27,139.35,139.21,139.3,5794.0,127.5824,127.6557,127.5274,127.6098,5794.0
2019-02-20 13:20:00,139.32,139.42,139.27,139.42,6800.0,127.6282,127.7198,127.5824,127.7198,6800.0
2019-02-20 13:30:00,139.41,139.6,139.38,139.57,31384.0,127.7106,127.8847,127.6831,127.8572,31384.0
2019-02-20 13:40:00,139.54,139.55,139.47,139.51,5845.0,127.8297,127.8389,127.7656,127.8022,5845.0
2019-02-20 13:50:00,139.5,139.57,139.38,139.51,21426.0,127.7931,127.8572,127.6831,127.8022,21426.0
2019-02-20 14:00:00,139.47,139.67,139.26,139.5,17850.0,127.7656,127.9488,127.5732,127.7931,17850.0
2019-02-20 14:10:00,139.39,139.57,139.28,139.29,25008.0,127.6923,127.8572,127.5915,127.6007,25008.0
2019-02-20 14:20:00,139.27,139.27,139.1,139.17,6467.0,127.5824,127.5824,127.4266,127.4908,6467.0
2019-02-20 14:30:00,139.17,139.45,139.17,139.34,13145.0,127.4908,127.7473,127.4908,127.6465,13145.0
2019-02-20 14:40:00,139.37,139.72,139.33,139.72,24299.0,127.674,127.9946,127.6373,127.9946,24299.0
2019-02-20 14:50:00,139.72,139.83,139.69,139.72,9530.0,127.9946,128.0954,127.9671,127.9946,9530.0
2019-02-20 15:00:00,139.74,139.81,139.63,139.74,7747.0,128.0129,128.077,127.9122,128.0129,7747.0
2019-02-20 15:10:00,139.75,139.91,139.74,139.87,8424.0,128.0221,128.1687,128.0129,128.132,8424.0
2019-02-20 15:20:00,139.85,139.87,139.49,139.49,21872.0,128.1137,128.132,127.7839,127.7839,21872.0
2019-02-20 15:30:00,139.48,139.54,139.3,139.41,27943.0,127.7747,127.8297,127.6098,127.7106,27943.0
2019-02-20 15:40:00,139.4,139.62,139.37,139.44,40881.0,127.7015,127.903,127.674,127.7381,40881.0
2019-02-20 15:50:00,139.42,139.45,139.13,139.22,117264.0,127.7198,127.7473,127.4541,127.5366,117264.0
2019-02-21 09:30:00,139.38,139.38,138.8,138.92,11723.0,127.6831,127.6831,127.1518,127.2617,11723.0
2019-02-21 09:40:00,139.04,139.21,138.19,139.19,22285.0,127.3717,127.5274,126.593,127.5091,22285.0
2019-02-21 09:50:00,139.27,139.4,138.95,139.0,9305.0,127.5824,127.7015,127.2892,127.335,9305.0
2019-02-21 10:00:00,139.05,139.1,138.82,138.96,6864.0,127.3808,127.4266,127.1701,127.2984,6864.0
2019-02-21 10:10:00,139.03,139.12,138.88,139.05,6957.0,127.3625,127.445,127.2251,127.3808,6957.0
2019-02-21 10:20:00,139.09,139.09,138.72,138.78,13786.0,127.4175,127.4175,127.0785,127.1335,13786.0
2019-02-21 10:30:00,138.77,139.01,138.71,139.01,8840.0,127.1243,127.3442,127.0694,127.3442,8840.0
2019-02-21 10:40:00,138.97,139.04,138.86,138.86,10768.0,127.3075,127.3717,127.2068,127.2068,10768.0
2019-02-21 10:50:00,138.75,139.04,138.75,138.89,6956.0,127.106,127.3717,127.106,127.2343,6956.0
2019-02-21 11:00:00,138.93,139.18,138.8,139.14,5975.0,127.2709,127.4999,127.1518,127.4633,5975.0
2019-02-21 11:10:00,139.13,139.23,139.1,139.22,8979.0,127.4541,127.5457,127.4266,127.5366,8979.0
2019-02-21 11:20:00,139.19,139.23,138.93,138.94,8800.0,127.5091,127.5457,127.2709,127.2801,8800.0
2019-02-21 11:30:00,138.94,139.19,138.93,139.19,6251.0,127.2801,127.5091,127.2709,127.5091,6251.0
2019-02-21 11:40:00,139.19,139.24,139.17,139.23,5100.0,127.5091,127.5549,127.4908,127.5457,5100.0
2019-02-21 11:50:00,139.21,139.4,139.18,139.29,8880.0,127.5274,127.7015,127.4999,127.6007,8880.0
2019-02-21 12:00:00,139.25,139.37,139.24,139.24,8140.0,127.564,127.674,127.5549,127.5549,8140.0
2019-02-21 12:10:00,139.24,139.38,139.18,139.36,15189.0,127.5549,127.6831,127.4999,127.6648,15189.0
2019-02-21 12:20:00,139.32,139.43,139.29,139.34,6037.0,127.6282,127.7289,127.6007,127.6465,6037.0
2019-02-21 12:30:00,139.35,139.44,139.34,139.34,6400.0,127.6557,127.7381,127.6465,127.6465,6400.0
2019-02-21 12:40:00,139.34,139.45,139.33,139.44,6209.0,127.6465,127.7473,127.6373,127.7381,6209.0
2019-02-21 12:50:00,139.44,139.45,139.4,139.4,4220.0,127.7381,127.7473,127.7015,127.7015,4220.0
2019-02-21 13:00:00,139.41,139.62,139.39,139.62,7809.0,127.7106,127.903,127.6923,127.903,7809.0
2019-02-21 13:10:00,139.61,139.65,139.44,139.45,8050.0,127.8938,127.9305,127.7381,127.7473,8050.0
2019-02-21 13:20:00,139.46,139.48,139.31,139.36,5196.0,127.7564,127.7747,127.619,127.6648,5196.0
2019-02-21 13:30:00,139.36,139.36,139.3,139.31,12071.0,127.6648,127.6648,127.6098,127.619,12071.0
2019-02-21 13:40:00,139.3,139.38,139.29,139.34,8349.0,127.6098,127.6831,127.6007,127.6465,8349.0
2019-02-21 13:50:00,139.36,139.48,139.35,139.41,6107.0,127.6648,127.7747,127.6557,127.7106,6107.0
2019-02-21 14:00:00,139.42,139.51,139.4,139.51,8159.0,127.7198,127.8022,127.7015,127.8022,8159.0
2019-02-21 14:10:00,139.49,139.52,139.32,139.33,7133.0,127.7839,127.8114,127.6282,127.6373,7133.0
2019-02-21 14:20:00,139.34,139.63,139.33,139.59,26572.0,127.6465,127.9122,127.6373,127.8755,26572.0
2019-02-21 14:30:00,139.61,139.63,139.43,139.44,26592.0,127.8938,127.9122,127.7289,127.7381,26592.0
2019-02-21 14:40:00,139.45,139.49,138.6,138.63,21551.0,127.7473,127.7839,126.9686,126.9961,21551.0
2019-02-21 14:50:00,138.63,138.63,138.44,138.58,9273.0,126.9961,126.9961,126.822,126.9503,9273.0
2019-02-21 15:00:00,138.6,138.65,138.49,138.5,19796.0,126.9686,127.0144,126.8678,126.877,19796.0
2019-02-21 15:10:00,138.49,138.49,138.34,138.34,15741.0,126.8678,126.8678,126.7304,126.7304,15741.0
2019-02-21 15:20:00,138.35,138.38,138.23,138.24,15125.0,126.7396,126.7671,126.6296,126.6388,15125.0
2019-02-21 15:30:00,138.25,138.25,138.11,138.15,29994.0,126.648,126.648,126.5197,126.5564,29994.0
2019-02-21 15:40:00,138.15,138.45,138.15,138.43,41810.0,126.5564,126.8312,126.5564,126.8129,41810.0
2019-02-21 15:50:00,138.46,138.6,138.32,138.39,96050.0,126.8403,126.9686,126.7121,126.7762,96050.0
2019-02-22 09:30:00,138.89,139.65,138.59,139.39,17498.0,127.2343,127.9305,126.9594,127.6923,17498.0
2019-02-22 09:40:00,139.23,139.64,139.2,139.55,9640.0,127.5457,127.9213,127.5182,127.8389,9640.0
2019-02-22 09:50:00,139.46,139.46,138.96,139.21,43807.0,127.7564,127.7564,127.2984,127.5274,43807.0
2019-02-22 10:00:00,139.34,139.34,138.94,139.03,58409.0,127.6465,127.6465,127.2801,127.3625,58409.0
2019-02-22 10:10:00,139.03,139.15,138.85,138.91,18475.0,127.3625,127.4724,127.1976,127.2526,18475.0
2019-02-22 10:20:00,138.93,139.09,138.89,139.03,17388.0,127.2709,127.4175,127.2343,127.3625,17388.0
2019-02-22 10:30:00,139.03,139.35,139.03,139.26,21179.0,127.3625,127.6557,127.3625,127.5732,21179.0
2019-02-22 10:40:00,139.33,139.57,139.24,139.26,17234.0,127.6373,127.8572,127.5549,127.5732,17234.0
2019-02-22 10:50:00,139.26,139.4,139.1,139.12,55174.0,127.5732,127.7015,127.4266,127.445,55174.0
2019-02-22 11:00:00,139.14,139.14,139.01,139.14,6525.0,127.4633,127.4633,127.3442,127.4633,6525.0
2019-02-22 11:10:00,139.18,139.28,139.14,139.25,14904.0,127.4999,127.5915,127.4633,127.564,14904.0
2019-02-22 11:20:00,139.29,139.29,139.13,139.18,14716.0,127.6007,127.6007,127.4541,127.4999,14716.0
2019-02-22 11:30:00,139.21,139.22,139.09,139.17,6989.0,127.5274,127.5366,127.4175,127.4908,6989.0
2019-02-22 11:40:00,139.2,139.23,139.12,139.19,10417.0,127.5182,127.5457,127.445,127.5091,10417.0
2019-02-22 11:50:00,139.23,139.46,139.23,139.4,6052.0,127.5457,127.7564,127.5457,127.7015,6052.0
2019-02-22 12:00:00,139.41,139.7,139.41,139.7,5009.0,127.7106,127.9763,127.7106,127.9763,5009.0
2019-02-22 12:10:00,139.73,139.73,139.58,139.59,6503.0,128.0038,128.0038,127.8664,127.8755,6503.0
2019-02-22 12:20:00,139.59,139.74,139.59,139.73,4966.0,127.8755,128.0129,127.8755,128.0038,4966.0
2019-02-22 12:30:00,139.75,139.77,139.65,139.72,3200.0,128.0221,128.0404,127.9305,127.9946,3200.0
2019-02-22 12:40:00,139.73,139.8,139.68,139.71,6528.0,128.0038,128.0679,127.958,127.9854,6528.0
2019-02-22 12:50:00,139.74,139.77,139.7,139.72,3715.0,128.0129,128.0404,127.9763,127.9946,3715.0
2019-02-22 13:00:00,139.74,139.79,139.54,139.56,16622.0,128.0129,128.0587,127.8297,127.848,16622.0
2019-02-22 13:10:00,139.49,139.63,139.47,139.62,4051.0,127.7839,127.9122,127.7656,127.903,4051.0
2019-02-22 13:20:00,139.64,139.64,139.37,139.42,20767.0,127.9213,127.9213,127.674,127.7198,20767.0
2019-02-22 13:30:00,139.45,139.53,139.34,139.47,18139.0,127.7473,127.8205,127.6465,127.7656,18139.0
2019-02-22 13:40:00,139.44,139.46,139.35,139.36,8102.0,127.7381,127.7564,127.6557,127.6648,8102.0
2019-02-22 13:50:00,139.37,139.49,139.37,139.38,6858.0,127.674,127.7839,127.674,127.6831,6858.0
2019-02-22 14:00:00,139.4,139.41,139.19,139.27,27720.0,127.7015,127.7106,127.5091,127.5824,27720.0
2019-02-22 14:10:00,139.3,139.59,139.29,139.48,7258.0,127.6098,127.8755,127.6007,127.7747,7258.0
2019-02-22 14:20:00,139.51,139.68,139.49,139.68,17990.0,127.8022,127.958,127.7839,127.958,17990.0
2019-02-22 14:30:00,139.72,139.72,139.26,139.34,10209.0,127.9946,127.9946,127.5732,127.6465,10209.0
2019-02-22 14:40:00,139.26,139.34,139.12,139.22,6356.0,127.5732,127.6465,127.445,127.5366,6356.0
2019-02-22 14:50:00,139.23,139.47,139.22,139.41,3978.0,127.5457,127.7656,127.5366,127.7106,3978.0
2019-02-22 15:00:00,139.4,139.55,139.34,139.55,6309.0,127.7015,127.8389,127.6465,127.8389,6309.0
2019-02-22 15:10:00,139.6,139.68,139.56,139.63,6965.0,127.8847,127.958,127.848,127.9122,6965.0
2019-02-22 15:20:00,139.65,139.81,139.63,139.78,19405.0,127.9305,128.077,127.9122,128.0496,19405.0
2019-02-22 15:30:00,139.78,139.78,139.61,139.65,13076.0,128.0496,128.0496,127.8938,127.9305,13076.0
2019-02-22 15:40:00,139.66,139.88,139.62,139.8,24914.0,127.9396,128.1412,127.903,128.0679,24914.0
2019-02-22 15:50:00,139.82,140.06,139.78,139.99,72156.0,128.0862,128.3061,128.0496,128.2419,72156.0
2019-02-25 09:30:00,140.55,141.29,140.42,140.5,12113.0,128.7549,129.4328,128.6359,128.7091,12113.0
2019-02-25 09:40:00,140.58,140.65,140.08,140.36,19552.0,128.7824,128.8466,128.3244,128.5809,19552.0
2019-02-25 09:50:00,140.25,140.55,140.05,140.24,9107.0,128.4801,128.7549,128.2969,128.471,9107.0
2019-02-25 10:00:00,140.25,140.65,140.13,140.65,7131.0,128.4801,128.8466,128.3702,128.8466,7131.0
2019-02-25 10:10:00,140.65,140.77,140.59,140.72,6760.0,128.8466,128.9565,128.7916,128.9107,6760.0
2019-02-25 10:20:00,140.74,140.75,140.29,140.35,19040.0,128.929,128.9382,128.5168,128.5717,19040.0
2019-02-25 10:30:00,140.4,140.43,140.25,140.38,5658.0,128.6175,128.645,128.4801,128.5992,5658.0
2019-02-25 10:40:00,140.32,140.75,140.28,140.71,5444.0,128.5443,128.9382,128.5076,128.9015,5444.0
2019-02-25 10:50:00,140.74,140.96,140.62,140.64,10032.0,128.929,129.1305,128.8191,128.8374,10032.0
2019-02-25 11:00:00,140.64,140.7,140.55,140.57,6856.0,128.8374,128.8924,128.7549,128.7733,6856.0
2019-02-25 11:10:00,140.57,140.64,140.54,140.63,6807.0,128.7733,128.8374,128.7458,128.8282,6807.0
2019-02-25 11:20:00,140.59,140.81,140.47,140.79,7648.0,128.7916,128.9931,128.6817,128.9748,7648.0
2019-02-25 11:30:00,140.89,141.17,140.88,141.13,8694.0,129.0664,129.3229,129.0573,129.2863,8694.0
2019-02-25 11:40:00,141.16,141.2,140.89,140.96,7293.0,129.3138,129.3504,129.0664,129.1305,7293.0
2019-02-25 11:50:00,140.95,140.97,140.82,140.93,10174.0,129.1214,129.1397,129.0023,129.1031,10174.0
2019-02-25 12:00:00,140.94,141.0,140.88,140.97,11582.0,129.1122,129.1672,129.0573,129.1397,11582.0
2019-02-25 12:10:00,140.95,140.97,140.89,140.91,3777.0,129.1214,129.1397,129.0664,129.0847,3777.0
2019-02-25 12:20:00,140.88,140.88,140.67,140.71,3696.0,129.0573,129.0573,128.8649,128.9015,3696.0
2019-02-25 12:30:00,140.72,140.73,140.61,140.71,4753.0,128.9107,128.9198,128.8099,128.9015,4753.0
2019-02-25 12:40:00,140.73,140.73,140.65,140.73,5167.0,128.9198,128.9198,128.8466,128.9198,5167.0
2019-02-25 12:50:00,140.73,140.73,140.44,140.66,6527.0,128.9198,128.9198,128.6542,128.8557,6527.0
2019-02-25 13:00:00,140.63,140.73,140.62,140.73,7092.0,128.8282,128.9198,128.8191,128.9198,7092.0
2019-02-25 13:10:00,140.76,140.78,140.64,140.73,7329.0,128.9473,128.9656,128.8374,128.9198,7329.0
2019-02-25 13:20:00,140.74,140.79,140.7,140.75,2700.0,128.929,128.9748,128.8924,128.9382,2700.0
2019-02-25 13:30:00,140.72,140.75,140.63,140.72,7249.0,128.9107,128.9382,128.8282,128.9107,7249.0
2019-02-25 13:40:00,140.73,140.81,140.73,140.79,6681.0,128.9198,128.9931,128.9198,128.9748,6681.0
2019-02-25 13:50:00,140.8,140.8,140.66,140.66,2802.0,128.984,128.984,128.8557,128.8557,2802.0
2019-02-25 14:00:00,140.66,140.74,140.66,140.74,2832.0,128.8557,128.929,128.8557,128.929,2832.0
2019-02-25 14:10:00,140.74,140.84,140.74,140.81,4970.0,128.929,129.0206,128.929,128.9931,4970.0
2019-02-25 14:20:00,140.81,140.92,140.75,140.92,35903.0,128.9931,129.0939,128.9382,129.0939,35903.0
2019-02-25 14:30:00,140.95,141.22,140.95,141.19,32051.0,129.1214,129.3687,129.1214,129.3412,32051.0
2019-02-25 14:40:00,141.19,141.47,141.19,141.3,15719.0,129.3412,129.5977,129.3412,129.442,15719.0
2019-02-25 14:50:00,141.28,141.31,141.18,141.27,14644.0,129.4237,129.4512,129.3321,129.4145,14644.0
2019-02-25 15:00:00,141.25,141.27,141.16,141.21,8549.0,129.3962,129.4145,129.3138,129.3596,8549.0
2019-02-25 15:10:00,141.21,141.32,141.16,141.2,10112.0,129.3596,129.4603,129.3138,129.3504,10112.0
2019-02-25 15:20:00,141.19,141.2,140.94,140.97,5434.0,129.3412,129.3504,129.1122,129.1397,5434.0
2019-02-25 15:30:00,140.94,141.06,140.89,141.02,10213.0,129.1122,129.2221,129.0664,129.1855,10213.0
2019-02-25 15:40:00,141.02,141.47,141.02,141.34,54458.0,129.1855,129.5977,129.1855,129.4787,54458.0
2019-02-25 15:50:00,141.29,141.43,141.16,141.2,56756.0,129.4328,129.5611,129.3138,129.3504,56756.0
2019-02-26 09:30:00,141.17,142.05,141.17,141.66,22565.0,129.3229,130.1291,129.3229,129.7718,22565.0
2019-02-26 09:40:00,141.58,141.97,141.39,141.97,9935.0,129.6985,130.0558,129.5245,130.0558,9935.0
2019-02-26 09:50:00,141.9,141.9,141.6,141.69,12040.0,129.9917,129.9917,129.7168,129.7993,12040.0
2019-02-26 10:00:00,141.6,141.75,141.48,141.74,16073.0,129.7168,129.8542,129.6069,129.8451,16073.0
2019-02-26 10:10:00,141.74,141.84,141.6,141.67,6031.0,129.8451,129.9367,129.7168,129.781,6031.0
2019-02-26 10:20:00,141.67,141.85,141.53,141.59,68388.0,129.781,129.9459,129.6527,129.7077,68388.0
2019-02-26 10:30:00,141.59,141.7,141.59,141.69,4293.0,129.7077,129.8084,129.7077,129.7993,4293.0
2019-02-26 10:40:00,141.72,141.75,141.63,141.68,3736.0,129.8268,129.8542,129.7443,129.7901,3736.0
2019-02-26 10:50:00,141.6,141.68,141.51,141.51,15913.0,129.7168,129.7901,129.6344,129.6344,15913.0
2019-02-26 11:00:00,141.53,141.62,141.44,141.61,14183.0,129.6527,129.7352,129.5703,129.726,14183.0
2019-02-26 11:10:00,141.62,142.01,141.62,141.85,7257.0,129.7352,130.0924,129.7352,129.9459,7257.0
2019-02-26 11:20:00,141.84,141.89,141.72,141.87,5550.0,129.9367,129.9825,129.8268,129.9642,5550.0
2019-02-26 11:30:00,141.88,141.98,141.61,141.75,5610.0,129.9733,130.0649,129.726,129.8542,5610.0
2019-02-26 11:40:00,141.72,141.94,141.71,141.91,4168.0,129.8268,130.0283,129.8176,130.0008,4168.0
2019-02-26 11:50:00,141.89,141.98,141.86,141.94,5635.0,129.9825,130.0649,129.955,130.0283,5635.0
2019-02-26 12:00:00,141.88,142.0,141.88,142.0,21918.0,129.9733,130.0833,129.9733,130.0833,21918.0
2019-02-26 12:10:00,141.95,142.01,141.89,141.93,7905.0,130.0375,130.0924,129.9825,130.0191,7905.0
2019-02-26 12:20:00,141.93,142.15,141.91,142.07,9829.0,130.0191,130.2207,130.0008,130.1474,9829.0
2019-02-26 12:30:00,142.03,142.09,141.98,141.99,12078.0,130.1107,130.1657,130.0649,130.0741,12078.0
2019-02-26 12:40:00,142.02,142.03,141.89,141.96,6200.0,130.1016,130.1107,129.9825,130.0466,6200.0
2019-02-26 12:50:00,141.9,141.96,141.77,141.77,13909.0,129.9917,130.0466,129.8726,129.8726,13909.0
2019-02-26 13:00:00,141.83,141.9,141.68,141.73,10200.0,129.9275,129.9917,129.7901,129.8359,10200.0
2019-02-26 13:10:00,141.66,141.72,141.6,141.63,15768.0,129.7718,129.8268,129.7168,129.7443,15768.0
2019-02-26 13:20:00,141.63,141.71,141.6,141.71,13130.0,129.7443,129.8176,129.7168,129.8176,13130.0
2019-02-26 13:30:00,141.65,141.66,141.22,141.25,103599.0,129.7626,129.7718,129.3687,129.3962,103599.0
2019-02-26 13:40:00,141.27,141.59,141.27,141.59,12923.0,129.4145,129.7077,129.4145,129.7077,12923.0
2019-02-26 13:50:00,141.66,141.66,141.6,141.62,5094.0,129.7718,129.7718,129.7168,129.7352,5094.0
2019-02-26 14:00:00,141.63,141.81,141.57,141.61,8516.0,129.7443,129.9092,129.6893,129.726,8516.0
2019-02-26 14:10:00,141.61,141.67,141.59,141.67,5171.0,129.726,129.781,129.7077,129.781,5171.0
2019-02-26 14:20:00,141.71,141.86,141.7,141.81,7215.0,129.8176,129.955,129.8084,129.9092,7215.0
2019-02-26 14:30:00,141.83,141.95,141.76,141.95,9653.0,129.9275,130.0375,129.8634,130.0375,9653.0
2019-02-26 14:40:00,141.91,142.02,141.9,141.91,6449.0,130.0008,130.1016,129.9917,130.0008,6449.0
2019-02-26 14:50:00,141.94,142.18,141.87,141.88,41986.0,130.0283,130.2482,129.9642,129.9733,41986.0
2019-02-26 15:00:00,141.91,142.02,141.85,141.93,15729.0,130.0008,130.1016,129.9459,130.0191,15729.0
2019-02-26 15:10:00,141.95,142.03,141.91,141.99,6141.0,130.0375,130.1107,130.0008,130.0741,6141.0
2019-02-26 15:20:00,142.0,142.02,141.91,141.91,11899.0,130.0833,130.1016,130.0008,130.0008,11899.0
2019-02-26 15:30:00,141.93,142.05,141.9,141.97,21110.0,130.0191,130.1291,129.9917,130.0558,21110.0
2019-02-26 15:40:00,141.97,141.98,141.79,141.8,25095.0,130.0558,130.0649,129.8909,129.9,25095.0
2019-02-26 15:50:00,141.8,141.87,141.56,141.64,94062.0,129.9,129.9642,129.6802,129.7535,94062.0
2019-02-27 09:30:00,141.38,142.2,141.38,141.89,31381.0,129.5153,130.2665,129.5153,129.9825,31381.0
2019-02-27 09:40:00,141.87,142.31,141.85,142.17,16255.0,129.9642,130.3672,129.9459,130.239,16255.0
2019-02-27 09:50:00,142.17,142.43,142.13,142.39,24955.0,130.239,130.4772,130.2024,130.4405,24955.0
2019-02-27 10:00:00,142.29,142.35,141.78,141.78,8647.0,130.3489,130.4039,129.8817,129.8817,8647.0
2019-02-27 10:10:00,141.69,141.89,141.63,141.89,13027.0,129.7993,129.9825,129.7443,129.9825,13027.0
2019-02-27 10:20:00,141.91,141.91,141.57,141.69,13246.0,130.0008,130.0008,129.6893,129.7993,13246.0
2019-02-27 10:30:00,141.73,141.9,141.71,141.78,8800.0,129.8359,129.9917,129.8176,129.8817,8800.0
2019-02-27 10:40:00,141.81,142.14,141.81,142.14,6349.0,129.9092,130.2115,129.9092,130.2115,6349.0
2019-02-27 10:50:00,142.12,142.12,141.94,142.02,9631.0,130.1932,130.1932,130.0283,130.1016,9631.0
2019-02-27 11:00:00,141.95,142.1,141.89,142.07,7131.0,130.0375,130.1749,129.9825,130.1474,7131.0
2019-02-27 11:10:00,142.1,142.12,142.0,142.1,4400.0,130.1749,130.1932,130.0833,130.1749,4400.0
2019-02-27 11:20:00,142.13,142.29,142.13,142.2,7778.0,130.2024,130.3489,130.2024,130.2665,7778.0
2019-02-27 11:30:00,142.2,142.32,142.18,142.32,4506.0,130.2665,130.3764,130.2482,130.3764,4506.0
2019-02-27 11:40:00,142.32,142.4,142.29,142.4,8426.0,130.3764,130.4497,130.3489,130.4497,8426.0
2019-02-27 11:50:00,142.42,142.42,142.31,142.37,5200.0,130.468,130.468,130.3672,130.4222,5200.0
2019-02-27 12:00:00,142.37,142.51,142.34,142.51,11212.0,130.4222,130.5505,130.3947,130.5505,11212.0
2019-02-27 12:10:00,142.49,142.55,142.45,142.5,5677.0,130.5321,130.5871,130.4955,130.5413,5677.0
2019-02-27 12:20:00,142.53,142.6,142.5,142.55,4624.0,130.5688,130.6329,130.5413,130.5871,4624.0
2019-02-27 12:30:00,142.55,142.6,142.49,142.6,28870.0,130.5871,130.6329,130.5321,130.6329,28870.0
2019-02-27 12:40:00,142.61,142.7,142.56,142.66,16527.0,130.6421,130.7245,130.5963,130.6879,16527.0
2019-02-27 12:50:00,142.67,142.7,142.54,142.54,7406.0,130.697,130.7245,130.5779,130.5779,7406.0
2019-02-27 13:00:00,142.51,142.65,142.51,142.58,6441.0,130.5505,130.6787,130.5505,130.6146,6441.0
2019-02-27 13:10:00,142.6,142.73,142.59,142.7,25040.0,130.6329,130.752,130.6238,130.7245,25040.0
2019-02-27 13:20:00,142.69,142.78,142.69,142.75,2832.0,130.7154,130.7978,130.7154,130.7703,2832.0
2019-02-27 13:30:00,142.72,142.72,142.42,142.43,6665.0,130.7428,130.7428,130.468,130.4772,6665.0
2019-02-27 13:40:00,142.42,142.5,142.34,142.5,3416.0,130.468,130.5413,130.3947,130.5413,3416.0
2019-02-27 13:50:00,142.49,142.56,142.46,142.49,4888.0,130.5321,130.5963,130.5047,130.5321,4888.0
2019-02-27 14:00:00,142.48,142.61,142.47,142.61,3412.0,130.523,130.6421,130.5138,130.6421,3412.0
2019-02-27 14:10:00,142.61,142.79,142.61,142.74,17878.0,130.6421,130.807,130.6421,130.7612,17878.0
2019-02-27 14:20:00,142.79,142.79,142.67,142.75,8845.0,130.807,130.807,130.697,130.7703,8845.0
2019-02-27 14:30:00,142.74,142.86,142.72,142.84,5338.0,130.7612,130.8711,130.7428,130.8528,5338.0
2019-02-27 14:40:00,142.85,142.92,142.81,142.87,8612.0,130.8619,130.9261,130.8253,130.8803,8612.0
2019-02-27 14:50:00,142.88,142.94,142.81,142.9,12304.0,130.8894,130.9444,130.8253,130.9077,12304.0
2019-02-27 15:00:00,142.86,142.86,142.44,142.53,13068.0,130.8711,130.8711,130.4863,130.5688,13068.0
2019-02-27 15:10:00,142.53,142.6,142.47,142.54,11307.0,130.5688,130.6329,130.5138,130.5779,11307.0
2019-02-27 15:20:00,142.5,142.75,142.46,142.75,13822.0,130.5413,130.7703,130.5047,130.7703,13822.0
2019-02-27 15:30:00,142.75,142.91,142.65,142.84,22867.0,130.7703,130.9169,130.6787,130.8528,22867.0
2019-02-27 15:40:00,142.8,142.85,142.72,142.8,25291.0,130.8161,130.8619,130.7428,130.8161,25291.0
2019-02-27 15:50:00,142.8,143.02,142.7,142.98,59471.0,130.8161,131.0177,130.7245,130.981,59471.0
2019-02-28 09:30:00,143.19,143.8,142.78,143.68,39846.0,131.1734,131.7322,130.7978,131.6223,39846.0
2019-02-28 09:40:00,143.65,143.98,143.47,143.82,23644.0,131.5948,131.8971,131.4299,131.7505,23644.0
2019-02-28 09:50:00,143.91,143.97,143.6,143.72,11066.0,131.833,131.8879,131.549,131.6589,11066.0
2019-02-28 10:00:00,143.69,143.71,143.09,143.19,9454.0,131.6314,131.6498,131.0818,131.1734,9454.0
2019-02-28 10:10:00,143.15,143.3,143.09,143.3,8134.0,131.1368,131.2742,131.0818,131.2742,8134.0
2019-02-28 10:20:00,143.32,143.44,143.18,143.34,7157.0,131.2925,131.4024,131.1642,131.3108,7157.0
2019-02-28 10:30:00,143.36,143.4,143.13,143.2,11289.0,131.3291,131.3658,131.1184,131.1826,11289.0
2019-02-28 10:40:00,143.15,143.16,142.72,143.01,13885.0,131.1368,131.1459,130.7428,131.0085,13885.0
2019-02-28 10:50:00,142.94,143.16,142.73,143.06,17283.0,130.9444,131.1459,130.752,131.0543,17283.0
2019-02-28 11:00:00,143.03,143.48,143.02,143.44,23150.0,131.0268,131.4391,131.0177,131.4024,23150.0
2019-02-28 11:10:00,143.49,143.73,143.42,143.59,19767.0,131.4482,131.6681,131.3841,131.5398,19767.0
2019-02-28 11:20:00,143.61,143.61,143.32,143.42,14391.0,131.5582,131.5582,131.2925,131.3841,14391.0
2019-02-28 11:30:00,143.38,143.62,143.37,143.6,10936.0,131.3475,131.5673,131.3383,131.549,10936.0
2019-02-28 11:40:00,143.65,143.73,143.61,143.61,7185.0,131.5948,131.6681,131.5582,131.5582,7185.0
2019-02-28 11:50:00,143.64,143.73,143.58,143.61,10918.0,131.5856,131.6681,131.5307,131.5582,10918.0
2019-02-28 12:00:00,143.6,143.67,143.56,143.67,7136.0,131.549,131.6131,131.5123,131.6131,7136.0
2019-02-28 12:10:00,143.68,143.98,143.68,143.86,22906.0,131.6223,131.8971,131.6223,131.7872,22906.0
2019-02-28 12:20:00,143.89,144.09,143.89,144.02,24804.0,131.8147,131.9979,131.8147,131.9337,24804.0
2019-02-28 12:30:00,144.03,144.17,144.03,144.13,9879.0,131.9429,132.0712,131.9429,132.0345,9879.0
2019-02-28 12:40:00,144.14,144.19,144.06,144.06,5800.0,132.0437,132.0895,131.9704,131.9704,5800.0
2019-02-28 12:50:00,144.05,144.31,144.05,144.14,12733.0,131.9612,132.1994,131.9612,132.0437,12733.0
2019-02-28 13:00:00,144.13,144.14,144.0,144.02,9857.0,132.0345,132.0437,131.9154,131.9337,9857.0
2019-02-28 13:10:00,144.01,144.09,144.01,144.06,4700.0,131.9246,131.9979,131.9246,131.9704,4700.0
2019-02-28 13:20:00,144.05,144.06,144.0,144.02,4700.0,131.9612,131.9704,131.9154,131.9337,4700.0
2019-02-28 13:30:00,144.01,144.08,143.97,144.06,11272.0,131.9246,131.9887,131.8879,131.9704,11272.0
2019-02-28 13:40:00,144.08,144.12,143.99,144.1,8645.0,131.9887,132.0254,131.9063,132.007,8645.0
2019-02-28 13:50:00,144.07,144.07,143.96,144.03,9043.0,131.9795,131.9795,131.8788,131.9429,9043.0
2019-02-28 14:00:00,144.03,144.12,144.03,144.08,8151.0,131.9429,132.0254,131.9429,131.9887,8151.0
2019-02-28 14:10:00,144.08,144.22,144.01,144.14,21667.0,131.9887,132.117,131.9246,132.0437,21667.0
2019-02-28 14:20:00,144.14,144.28,144.08,144.14,92039.0,132.0437,132.1719,131.9887,132.0437,92039.0
2019-02-28 14:30:00,144.16,144.17,143.97,144.05,12339.0,132.062,132.0712,131.8879,131.9612,12339.0
2019-02-28 14:40:00,144.03,144.18,144.03,144.14,17916.0,131.9429,132.0803,131.9429,132.0437,17916.0
2019-02-28 14:50:00,144.13,144.18,144.01,144.02,16759.0,132.0345,132.0803,131.9246,131.9337,16759.0
2019-02-28 15:00:00,144.04,144.12,144.02,144.03,11703.0,131.9521,132.0254,131.9337,131.9429,11703.0
2019-02-28 15:10:00,144.05,144.07,143.85,143.91,24277.0,131.9612,131.9795,131.778,131.833,24277.0
2019-02-28 15:20:00,143.91,143.93,143.39,143.39,103059.0,131.833,131.8513,131.3566,131.3566,103059.0
2019-02-28 15:30:00,143.39,143.52,143.29,143.43,33536.0,131.3566,131.4757,131.265,131.3933,33536.0
2019-02-28 15:40:00,143.48,143.52,143.29,143.5,51317.0,131.4391,131.4757,131.265,131.4574,51317.0
2019-02-28 15:50:00,143.5,143.52,143.03,143.16,119621.0,131.4574,131.4757,131.0268,131.1459,119621.0
2019-03-01 09:30:00,143.74,144.33,143.39,144.0,21664.0,131.6772,132.2177,131.3566,131.9154,21664.0
2019-03-01 09:40:00,144.1,144.57,143.92,144.31,14133.0,132.007,132.4376,131.8421,132.1994,14133.0
2019-03-01 09:50:00,144.31,144.36,143.95,143.95,13381.0,132.1994,132.2452,131.8696,131.8696,13381.0
2019-03-01 10:00:00,143.95,143.95,143.56,143.81,5935.0,131.8696,131.8696,131.5123,131.7414,5935.0
2019-03-01 10:10:00,143.75,143.78,143.35,143.51,3930.0,131.6864,131.7139,131.32,131.4665,3930.0
2019-03-01 10:20:00,143.5,143.55,143.11,143.32,7012.0,131.4574,131.5032,131.1001,131.2925,7012.0
2019-03-01 10:30:00,143.34,143.56,143.34,143.46,6238.0,131.3108,131.5123,131.3108,131.4207,6238.0
2019-03-01 10:40:00,143.44,143.55,143.29,143.36,6109.0,131.4024,131.5032,131.265,131.3291,6109.0
2019-03-01 10:50:00,143.31,143.31,143.09,143.09,3892.0,131.2833,131.2833,131.0818,131.0818,3892.0
2019-03-01 11:00:00,143.09,143.33,143.08,143.33,8328.0,131.0818,131.3016,131.0726,131.3016,8328.0
2019-03-01 11:10:00,143.32,143.51,143.12,143.51,19342.0,131.2925,131.4665,131.1093,131.4665,19342.0
2019-03-01 11:20:00,143.45,143.49,143.26,143.32,5541.0,131.4116,131.4482,131.2375,131.2925,5541.0
2019-03-01 11:30:00,143.28,143.29,143.1,143.17,2014.0,131.2558,131.265,131.091,131.1551,2014.0
2019-03-01 11:40:00,143.11,143.17,143.05,143.13,3761.0,131.1001,131.1551,131.0451,131.1184,3761.0
2019-03-01 11:50:00,143.08,143.27,143.03,143.24,5335.0,131.0726,131.2467,131.0268,131.2192,5335.0
2019-03-01 12:00:00,143.33,143.39,143.18,143.39,4630.0,131.3016,131.3566,131.1642,131.3566,4630.0
2019-03-01 12:10:00,143.35,143.4,143.27,143.3,3441.0,131.32,131.3658,131.2467,131.2742,3441.0
2019-03-01 12:20:00,143.27,143.37,143.16,143.37,5373.0,131.2467,131.3383,131.1459,131.3383,5373.0
2019-03-01 12:30:00,143.39,143.53,143.36,143.53,2708.0,131.3566,131.4849,131.3291,131.4849,2708.0
2019-03-01 12:40:00,143.51,143.56,143.48,143.53,2500.0,131.4665,131.5123,131.4391,131.4849,2500.0
2019-03-01 12:50:00,143.53,143.6,143.51,143.51,1669.0,131.4849,131.549,131.4665,131.4665,1669.0
2019-03-01 13:00:00,143.51,143.51,143.45,143.5,5128.0,131.4665,131.4665,131.4116,131.4574,5128.0
2019-03-01 13:10:00,143.48,143.64,143.47,143.63,5839.0,131.4391,131.5856,131.4299,131.5765,5839.0
2019-03-01 13:20:00,143.63,143.75,143.61,143.75,1800.0,131.5765,131.6864,131.5582,131.6864,1800.0
2019-03-01 13:30:00,143.75,143.85,143.75,143.81,3100.0,131.6864,131.778,131.6864,131.7414,3100.0
2019-03-01 13:40:00,143.8,144.01,143.79,143.95,5700.0,131.7322,131.9246,131.723,131.8696,5700.0
2019-03-01 13:50:00,143.93,143.96,143.89,143.94,1800.0,131.8513,131.8788,131.8147,131.8605,1800.0
2019-03-01 14:00:00,143.95,143.98,143.92,143.98,3212.0,131.8696,131.8971,131.8421,131.8971,3212.0
2019-03-01 14:10:00,144.0,144.28,143.97,144.28,15353.0,131.9154,132.1719,131.8879,132.1719,15353.0
2019-03-01 14:20:00,144.24,144.38,144.09,144.36,13645.0,132.1353,132.2635,131.9979,132.2452,13645.0
2019-03-01 14:30:00,144.32,144.32,144.11,144.11,13322.0,132.2086,132.2086,132.0162,132.0162,13322.0
2019-03-01 14:40:00,144.08,144.09,143.79,143.8,5427.0,131.9887,131.9979,131.723,131.7322,5427.0
2019-03-01 14:50:00,143.83,144.01,143.76,143.91,5699.0,131.7597,131.9246,131.6956,131.833,5699.0
2019-03-01 15:00:00,143.94,143.94,143.74,143.84,23897.0,131.8605,131.8605,131.6772,131.7688,23897.0
2019-03-01 15:10:00,143.83,143.9,143.81,143.81,8121.0,131.7597,131.8238,131.7414,131.7414,8121.0
2019-03-01 15:20:00,143.82,143.9,143.73,143.89,24799.0,131.7505,131.8238,131.6681,131.8147,24799.0
2019-03-01 15:30:00,143.9,143.95,143.83,143.87,14627.0,131.8238,131.8696,131.7597,131.7963,14627.0
2019-03-01 15:40:00,143.81,144.0,143.81,143.87,19727.0,131.7414,131.9154,131.7414,131.7963,19727.0
2019-03-01 15:50:00,143.87,143.89,143.55,143.61,47853.0,131.7963,131.8147,131.5032,131.5582,47853.0
2019-03-04 09:30:00,144.84,144.94,143.86,144.04,45113.0,132.6849,132.7765,131.7872,131.9521,45113.0
2019-03-04 09:40:00,144.19,144.23,143.93,144.0,11844.0,132.0895,132.1261,131.8513,131.9154,11844.0
2019-03-04 09:50:00,143.93,143.98,143.34,143.37,10440.0,131.8513,131.8971,131.3108,131.3383,10440.0
2019-03-04 10:00:00,143.41,143.46,142.88,142.89,13161.0,131.3749,131.4207,130.8894,130.8986,13161.0
2019-03-04 10:10:00,142.94,143.06,142.77,143.01,5802.0,130.9444,131.0543,130.7886,131.0085,5802.0
2019-03-04 10:20:00,143.01,143.64,143.01,143.4,7580.0,131.0085,131.5856,131.0085,131.3658,7580.0
2019-03-04 10:30:00,143.34,143.35,142.94,142.99,6054.0,131.3108,131.32,130.9444,130.9902,6054.0
2019-03-04 10:40:00,142.94,142.97,142.66,142.94,51570.0,130.9444,130.9719,130.6879,130.9444,51570.0
2019-03-04 10:50:00,142.96,143.08,142.25,142.36,41066.0,130.9627,131.0726,130.3123,130.4131,41066.0
2019-03-04 11:00:00,142.32,142.84,142.32,142.49,23277.0,130.3764,130.8528,130.3764,130.5321,23277.0
2019-03-04 11:10:00,142.59,142.98,142.55,142.91,5135.0,130.6238,130.981,130.5871,130.9169,5135.0
2019-03-04 11:20:00,142.95,142.95,142.44,142.54,8646.0,130.9535,130.9535,130.4863,130.5779,8646.0
2019-03-04 11:30:00,142.5,142.53,142.17,142.3,11694.0,130.5413,130.5688,130.239,130.3581,11694.0
2019-03-04 11:40:00,142.26,142.26,141.59,141.72,18138.0,130.3214,130.3214,129.7077,129.8268,18138.0
2019-03-04 11:50:00,141.74,141.84,141.32,141.38,20966.0,129.8451,129.9367,129.4603,129.5153,20966.0
2019-03-04 12:00:00,141.34,141.68,141.25,141.67,16151.0,129.4787,129.7901,129.3962,129.781,16151.0
2019-03-04 12:10:00,141.58,141.65,141.07,141.1,7842.0,129.6985,129.7626,129.2313,129.2588,7842.0
2019-03-04 12:20:00,141.12,141.39,141.04,141.39,8456.0,129.2771,129.5245,129.2038,129.5245,8456.0
2019-03-04 12:30:00,141.35,141.53,141.34,141.53,3800.0,129.4878,129.6527,129.4787,129.6527,3800.0
2019-03-04 12:40:00,141.46,141.49,141.14,141.28,6844.0,129.5886,129.6161,129.2954,129.4237,6844.0
2019-03-04 12:50:00,141.3,141.52,141.25,141.44,5000.0,129.442,129.6435,129.3962,129.5703,5000.0
2019-03-04 13:00:00,141.42,141.59,141.39,141.41,6644.0,129.5519,129.7077,129.5245,129.5428,6644.0
2019-03-04 13:10:00,141.39,141.64,141.39,141.52,7737.0,129.5245,129.7535,129.5245,129.6435,7737.0
2019-03-04 13:20:00,141.68,141.93,141.68,141.93,2400.0,129.7901,130.0191,129.7901,130.0191,2400.0
2019-03-04 13:30:00,141.97,142.07,141.81,141.91,3686.0,130.0558,130.1474,129.9092,130.0008,3686.0
2019-03-04 13:40:00,141.9,142.11,141.9,142.08,5906.0,129.9917,130.184,129.9917,130.1565,5906.0
2019-03-04 13:50:00,142.05,142.2,142.01,142.15,6882.0,130.1291,130.2665,130.0924,130.2207,6882.0
2019-03-04 14:00:00,142.19,142.19,142.06,142.14,3420.0,130.2573,130.2573,130.1382,130.2115,3420.0
2019-03-04 14:10:00,142.1,142.11,141.74,142.08,32543.0,130.1749,130.184,129.8451,130.1565,32543.0
2019-03-04 14:20:00,142.16,142.52,142.16,142.41,4464.0,130.2298,130.5596,130.2298,130.4589,4464.0
2019-03-04 14:30:00,142.35,142.36,142.14,142.14,7767.0,130.4039,130.4131,130.2115,130.2115,7767.0
2019-03-04 14:40:00,142.14,142.37,142.11,142.2,4458.0,130.2115,130.4222,130.184,130.2665,4458.0
2019-03-04 14:50:00,142.2,142.41,142.04,142.04,19264.0,130.2665,130.4589,130.1199,130.1199,19264.0
2019-03-04 15:00:00,142.03,142.1,141.8,142.03,37765.0,130.1107,130.1749,129.9,130.1107,37765.0
2019-03-04 15:10:00,141.99,142.07,141.81,141.83,17727.0,130.0741,130.1474,129.9092,129.9275,17727.0
2019-03-04 15:20:00,141.84,141.84,141.56,141.69,37148.0,129.9367,129.9367,129.6802,129.7993,37148.0
2019-03-04 15:30:00,141.67,141.9,141.63,141.85,74176.0,129.781,129.9917,129.7443,129.9459,74176.0
2019-03-04 15:40:00,141.83,141.97,141.75,141.85,32088.0,129.9275,130.0558,129.8542,129.9459,32088.0
2019-03-04 15:50:00,141.86,142.1,141.75,142.0,97423.0,129.955,130.1749,129.8542,130.0833,97423.0
2019-03-05 09:30:00,141.98,142.43,141.22,142.22,45902.0,130.0649,130.4772,129.3687,130.2848,45902.0
2019-03-05 09:40:00,142.03,142.2,141.55,141.55,6435.0,130.1107,130.2665,129.671,129.671,6435.0
2019-03-05 09:50:00,141.4,141.48,141.05,141.26,11742.0,129.5336,129.6069,129.213,129.4054,11742.0
2019-03-05 10:00:00,141.27,141.75,141.27,141.49,11096.0,129.4145,129.8542,129.4145,129.6161,11096.0
2019-03-05 10:10:00,141.42,141.72,141.14,141.18,14542.0,129.5519,129.8268,129.2954,129.3321,14542.0
2019-03-05 10:20:00,141.18,141.57,141.17,141.49,9803.0,129.3321,129.6893,129.3229,129.6161,9803.0
2019-03-05 10:30:00,141.44,141.72,141.44,141.67,11484.0,129.5703,129.8268,129.5703,129.781,11484.0
2019-03-05 10:40:00,141.71,141.88,141.42,141.43,11776.0,129.8176,129.9733,129.5519,129.5611,11776.0
2019-03-05 10:50:00,141.47,141.72,141.47,141.61,10700.0,129.5977,129.8268,129.5977,129.726,10700.0
2019-03-05 11:00:00,141.64,141.78,141.5,141.78,7803.0,129.7535,129.8817,129.6252,129.8817,7803.0
2019-03-05 11:10:00,141.79,141.95,141.66,141.82,5689.0,129.8909,130.0375,129.7718,129.9184,5689.0
2019-03-05 11:20:00,141.86,141.98,141.8,141.88,9172.0,129.955,130.0649,129.9,129.9733,9172.0
2019-03-05 11:30:00,141.9,141.9,141.75,141.88,8469.0,129.9917,129.9917,129.8542,129.9733,8469.0
2019-03-05 11:40:00,141.84,141.87,141.54,141.54,9800.0,129.9367,129.9642,129.6619,129.6619,9800.0
2019-03-05 11:50:00,141.53,141.55,141.21,141.26,12516.0,129.6527,129.671,129.3596,129.4054,12516.0
2019-03-05 12:00:00,141.25,141.38,141.19,141.21,8426.0,129.3962,129.5153,129.3412,129.3596,8426.0
2019-03-05 12:10:00,141.22,141.28,141.09,141.12,9936.0,129.3687,129.4237,129.2496,129.2771,9936.0
2019-03-05 12:20:00,141.12,141.43,141.09,141.42,19514.0,129.2771,129.5611,129.2496,129.5519,19514.0
2019-03-05 12:30:00,141.42,141.43,141.27,141.43,6431.0,129.5519,129.5611,129.4145,129.5611,6431.0
2019-03-05 12:40:00,141.44,141.52,141.36,141.41,7547.0,129.5703,129.6435,129.497,129.5428,7547.0
2019-03-05 12:50:00,141.4,141.49,141.37,141.46,17714.0,129.5336,129.6161,129.5061,129.5886,17714.0
2019-03-05 13:00:00,141.46,141.94,141.34,141.87,23312.0,129.5886,130.0283,129.4787,129.9642,23312.0
2019-03-05 13:10:00,141.83,141.94,141.77,141.91,4039.0,129.9275,130.0283,129.8726,130.0008,4039.0
2019-03-05 13:20:00,141.97,142.05,141.72,141.72,6362.0,130.0558,130.1291,129.8268,129.8268,6362.0
2019-03-05 13:30:00,141.7,141.81,141.65,141.81,3300.0,129.8084,129.9092,129.7626,129.9092,3300.0
2019-03-05 13:40:00,141.76,141.78,141.55,141.56,8419.0,129.8634,129.8817,129.671,129.6802,8419.0
2019-03-05 13:50:00,141.57,141.72,141.57,141.72,5135.0,129.6893,129.8268,129.6893,129.8268,5135.0
2019-03-05 14:00:00,141.72,141.73,141.55,141.61,5878.0,129.8268,129.8359,129.671,129.726,5878.0
2019-03-05 14:10:00,141.59,141.69,141.58,141.64,6900.0,129.7077,129.7993,129.6985,129.7535,6900.0
2019-03-05 14:20:00,141.64,141.69,141.54,141.62,7346.0,129.7535,129.7993,129.6619,129.7352,7346.0
2019-03-05 14:30:00,141.62,141.63,141.46,141.5,6704.0,129.7352,129.7443,129.5886,129.6252,6704.0
2019-03-05 14:40:00,141.53,141.63,141.52,141.61,7270.0,129.6527,129.7443,129.6435,129.726,7270.0
2019-03-05 14:50:00,141.59,141.67,141.56,141.64,8185.0,129.7077,129.781,129.6802,129.7535,8185.0
2019-03-05 15:00:00,141.64,141.64,141.5,141.54,11738.0,129.7535,129.7535,129.6252,129.6619,11738.0
2019-03-05 15:10:00,141.54,141.57,141.44,141.5,13031.0,129.6619,129.6893,129.5703,129.6252,13031.0
2019-03-05 15:20:00,141.5,141.72,141.5,141.63,9679.0,129.6252,129.8268,129.6252,129.7443,9679.0
2019-03-05 15:30:00,141.63,141.68,141.57,141.59,25036.0,129.7443,129.7901,129.6893,129.7077,25036.0
2019-03-05 15:40:00,141.6,141.76,141.56,141.71,23106.0,129.7168,129.8634,129.6802,129.8176,23106.0
2019-03-05 15:50:00,141.71,141.72,141.48,141.6,77548.0,129.8176,129.8268,129.6069,129.7168,77548.0
2019-03-06 09:30:00,141.62,141.78,140.71,140.92,28532.0,129.7352,129.8817,128.9015,129.0939,28532.0
2019-03-06 09:40:00,140.94,141.2,140.73,140.92,20906.0,129.1122,129.3504,128.9198,129.0939,20906.0
2019-03-06 09:50:00,140.92,141.1,140.56,140.75,6249.0,129.0939,129.2588,128.7641,128.9382,6249.0
2019-03-06 10:00:00,140.67,140.85,140.61,140.81,8289.0,128.8649,129.0298,128.8099,128.9931,8289.0
2019-03-06 10:10:00,140.81,140.81,140.57,140.63,5582.0,128.9931,128.9931,128.7733,128.8282,5582.0
2019-03-06 10:20:00,140.68,140.72,140.23,140.4,6641.0,128.874,128.9107,128.4618,128.6175,6641.0
2019-03-06 10:30:00,140.38,140.57,140.34,140.47,4502.0,128.5992,128.7733,128.5626,128.6817,4502.0
2019-03-06 10:40:00,140.52,140.62,140.36,140.37,7862.0,128.7275,128.8191,128.5809,128.5901,7862.0
2019-03-06 10:50:00,140.42,140.66,140.42,140.51,7505.0,128.6359,128.8557,128.6359,128.7183,7505.0
2019-03-06 11:00:00,140.48,140.59,140.38,140.53,12674.0,128.6908,128.7916,128.5992,128.7366,12674.0
2019-03-06 11:10:00,140.48,140.52,140.34,140.46,4002.0,128.6908,128.7275,128.5626,128.6725,4002.0
2019-03-06 11:20:00,140.42,140.5,140.4,140.41,2700.0,128.6359,128.7091,128.6175,128.6267,2700.0
2019-03-06 11:30:00,140.41,140.42,140.28,140.28,3104.0,128.6267,128.6359,128.5076,128.5076,3104.0
2019-03-06 11:40:00,140.28,140.29,140.1,140.1,10142.0,128.5076,128.5168,128.3427,128.3427,10142.0
2019-03-06 11:50:00,140.03,140.07,139.9,140.01,12560.0,128.2786,128.3152,128.1595,128.2603,12560.0
2019-03-06 12:00:00,140.06,140.16,140.01,140.08,19499.0,128.3061,128.3977,128.2603,128.3244,19499.0
2019-03-06 12:10:00,140.12,140.14,139.96,139.97,7525.0,128.361,128.3794,128.2145,128.2236,7525.0
2019-03-06 12:20:00,139.97,140.12,139.94,140.05,8474.0,128.2236,128.361,128.1961,128.2969,8474.0
2019-03-06 12:30:00,140.12,140.2,140.08,140.11,14784.0,128.361,128.4343,128.3244,128.3519,14784.0
2019-03-06 12:40:00,140.11,140.18,139.99,140.01,7401.0,128.3519,128.416,128.2419,128.2603,7401.0
2019-03-06 12:50:00,140.06,140.21,140.06,140.12,6200.0,128.3061,128.4435,128.3061,128.361,6200.0
2019-03-06 13:00:00,140.12,140.16,140.03,140.1,5665.0,128.361,128.3977,128.2786,128.3427,5665.0
2019-03-06 13:10:00,140.08,140.22,140.07,140.15,8161.0,128.3244,128.4526,128.3152,128.3885,8161.0
2019-03-06 13:20:00,140.16,140.16,139.83,139.87,5978.0,128.3977,128.3977,128.0954,128.132,5978.0
2019-03-06 13:30:00,139.91,140.06,139.88,140.06,12635.0,128.1687,128.3061,128.1412,128.3061,12635.0
2019-03-06 13:40:00,140.07,140.17,140.04,140.04,5455.0,128.3152,128.4068,128.2877,128.2877,5455.0
2019-03-06 13:50:00,140.02,140.19,140.01,140.15,9751.0,128.2694,128.4252,128.2603,128.3885,9751.0
2019-03-06 14:00:00,140.15,140.21,139.97,139.98,13064.0,128.3885,128.4435,128.2236,128.2328,13064.0
2019-03-06 14:10:00,140.02,140.2,140.02,140.11,11026.0,128.2694,128.4343,128.2694,128.3519,11026.0
2019-03-06 14:20:00,140.12,140.2,139.97,140.07,19424.0,128.361,128.4343,128.2236,128.3152,19424.0
2019-03-06 14:30:00,140.14,140.18,139.96,140.08,13226.0,128.3794,128.416,128.2145,128.3244,13226.0
2019-03-06 14:40:00,140.05,140.15,140.0,140.13,11917.0,128.2969,128.3885,128.2511,128.3702,11917.0
2019-03-06 14:50:00,140.13,140.15,140.03,140.09,15022.0,128.3702,128.3885,128.2786,128.3336,15022.0
2019-03-06 15:00:00,140.09,140.47,140.08,140.37,13645.0,128.3336,128.6817,128.3244,128.5901,13645.0
2019-03-06 15:10:00,140.39,140.41,140.24,140.33,7345.0,128.6084,128.6267,128.471,128.5534,7345.0
2019-03-06 15:20:00,140.32,140.32,140.15,140.25,5401.0,128.5443,128.5443,128.3885,128.4801,5401.0
2019-03-06 15:30:00,140.27,140.27,140.18,140.24,21352.0,128.4984,128.4984,128.416,128.471,21352.0
2019-03-06 15:40:00,140.24,140.32,140.16,140.3,32148.0,128.471,128.5443,128.3977,128.5259,32148.0
2019-03-06 15:50:00,140.31,140.36,140.24,140.28,47405.0,128.5351,128.5809,128.471,128.5076,47405.0
2019-03-07 09:30:00,140.52,140.64,139.88,140.0,12721.0,128.7275,128.8374,128.1412,128.2511,12721.0
2019-03-07 09:40:00,140.17,140.17,139.32,139.32,6590.0,128.4068,128.4068,127.6282,127.6282,6590.0
2019-03-07 09:50:00,139.24,139.24,138.69,139.03,19306.0,127.5549,127.5549,127.051,127.3625,19306.0
2019-03-07 10:00:00,139.03,139.09,138.92,138.98,36582.0,127.3625,127.4175,127.2617,127.3167,36582.0
2019-03-07 10:10:00,138.99,139.24,138.99,139.08,21261.0,127.3259,127.5549,127.3259,127.4083,21261.0
2019-03-07 10:20:00,139.09,139.24,139.01,139.14,15350.0,127.4175,127.5549,127.3442,127.4633,15350.0
2019-03-07 10:30:00,139.11,139.2,139.01,139.15,6378.0,127.4358,127.5182,127.3442,127.4724,6378.0
2019-03-07 10:40:00,139.1,139.32,139.03,139.32,4970.0,127.4266,127.6282,127.3625,127.6282,4970.0
2019-03-07 10:50:00,139.34,139.51,139.28,139.39,8812.0,127.6465,127.8022,127.5915,127.6923,8812.0
2019-03-07 11:00:00,139.25,139.36,139.19,139.31,6823.0,127.564,127.6648,127.5091,127.619,6823.0
2019-03-07 11:10:00,139.37,139.58,139.34,139.42,7542.0,127.674,127.8664,127.6465,127.7198,7542.0
2019-03-07 11:20:00,139.4,139.55,139.38,139.46,11249.0,127.7015,127.8389,127.6831,127.7564,11249.0
2019-03-07 11:30:00,139.5,139.84,139.5,139.84,19332.0,127.7931,128.1045,127.7931,128.1045,19332.0
2019-03-07 11:40:00,139.93,140.09,139.81,139.86,18851.0,128.187,128.3336,128.077,128.1229,18851.0
2019-03-07 11:50:00,139.83,140.05,139.83,139.96,11595.0,128.0954,128.2969,128.0954,128.2145,11595.0
2019-03-07 12:00:00,139.91,140.01,139.77,140.01,3100.0,128.1687,128.2603,128.0404,128.2603,3100.0
2019-03-07 12:10:00,140.02,140.07,139.86,139.89,4305.0,128.2694,128.3152,128.1229,128.1503,4305.0
2019-03-07 12:20:00,139.88,140.13,139.85,140.07,3784.0,128.1412,128.3702,128.1137,128.3152,3784.0
2019-03-07 12:30:00,140.03,140.31,139.82,140.31,17694.0,128.2786,128.5351,128.0862,128.5351,17694.0
2019-03-07 12:40:00,140.28,140.51,140.27,140.51,3707.0,128.5076,128.7183,128.4984,128.7183,3707.0
2019-03-07 12:50:00,140.53,140.57,140.37,140.42,6818.0,128.7366,128.7733,128.5901,128.6359,6818.0
2019-03-07 13:00:00,140.37,140.54,140.37,140.44,7562.0,128.5901,128.7458,128.5901,128.6542,7562.0
2019-03-07 13:10:00,140.42,140.6,140.29,140.57,9500.0,128.6359,128.8008,128.5168,128.7733,9500.0
2019-03-07 13:20:00,140.54,140.56,140.24,140.31,5161.0,128.7458,128.7641,128.471,128.5351,5161.0
2019-03-07 13:30:00,140.27,140.27,140.07,140.15,8323.0,128.4984,128.4984,128.3152,128.3885,8323.0
2019-03-07 13:40:00,140.18,140.19,140.1,140.16,3210.0,128.416,128.4252,128.3427,128.3977,3210.0
2019-03-07 13:50:00,140.24,140.27,140.1,140.11,3728.0,128.471,128.4984,128.3427,128.3519,3728.0
2019-03-07 14:00:00,140.13,140.17,139.98,140.0,9182.0,128.3702,128.4068,128.2328,128.2511,9182.0
2019-03-07 14:10:00,140.0,140.02,139.74,139.84,15191.0,128.2511,128.2694,128.0129,128.1045,15191.0
2019-03-07 14:20:00,139.82,140.06,139.8,139.91,7256.0,128.0862,128.3061,128.0679,128.1687,7256.0
2019-03-07 14:30:00,139.94,139.99,139.85,139.92,6404.0,128.1961,128.2419,128.1137,128.1778,6404.0
2019-03-07 14:40:00,139.98,140.01,139.58,139.69,13494.0,128.2328,128.2603,127.8664,127.9671,13494.0
2019-03-07 14:50:00,139.65,139.68,139.56,139.57,13314.0,127.9305,127.958,127.848,127.8572,13314.0
2019-03-07 15:00:00,139.56,139.57,139.41,139.53,7957.0,127.848,127.8572,127.7106,127.8205,7957.0
2019-03-07 15:10:00,139.52,139.59,139.51,139.59,9626.0,127.8114,127.8755,127.8022,127.8755,9626.0
2019-03-07 15:20:00,139.59,139.81,139.58,139.59,19495.0,127.8755,128.077,127.8664,127.8755,19495.0
2019-03-07 15:30:00,139.56,139.82,139.56,139.78,25708.0,127.848,128.0862,127.848,128.0496,25708.0
2019-03-07 15:40:00,139.79,139.79,139.53,139.67,33475.0,128.0587,128.0587,127.8205,127.9488,33475.0
2019-03-07 15:50:00,139.66,139.75,139.45,139.51,115433.0,127.9396,128.0221,127.7473,127.8022,115433.0
2019-03-08 09:30:00,137.91,137.91,135.97,137.85,59494.0,126.3365,126.3365,124.5593,126.2815,59494.0
2019-03-08 09:40:00,137.74,138.26,137.4,137.74,11048.0,126.1808,126.6571,125.8693,126.1808,11048.0
2019-03-08 09:50:00,137.78,138.45,137.54,138.34,19697.0,126.2174,126.8312,125.9975,126.7304,19697.0
2019-03-08 10:00:00,138.06,138.06,137.54,137.63,5975.0,126.4739,126.4739,125.9975,126.08,5975.0
2019-03-08 10:10:00,137.75,137.82,137.41,137.57,10015.0,126.1899,126.2541,125.8785,126.025,10015.0
2019-03-08 10:20:00,137.61,137.8,137.59,137.74,12616.0,126.0617,126.2357,126.0434,126.1808,12616.0
2019-03-08 10:30:00,137.78,137.9,137.64,137.67,18302.0,126.2174,126.3273,126.0892,126.1166,18302.0
2019-03-08 10:40:00,137.63,138.19,137.57,138.16,26957.0,126.08,126.593,126.025,126.5655,26957.0
2019-03-08 10:50:00,138.16,138.29,138.02,138.18,13250.0,126.5655,126.6846,126.4373,126.5838,13250.0
2019-03-08 11:00:00,138.09,138.3,138.08,138.16,18235.0,126.5014,126.6938,126.4922,126.5655,18235.0
2019-03-08 11:10:00,138.24,138.64,138.18,138.64,7699.0,126.6388,127.0052,126.5838,127.0052,7699.0
2019-03-08 11:20:00,138.58,138.79,138.52,138.63,5800.0,126.9503,127.1426,126.8953,126.9961,5800.0
2019-03-08 11:30:00,138.63,138.69,138.48,138.48,6854.0,126.9961,127.051,126.8587,126.8587,6854.0
2019-03-08 11:40:00,138.39,138.5,138.35,138.35,6956.0,126.7762,126.877,126.7396,126.7396,6956.0
2019-03-08 11:50:00,138.32,138.55,138.21,138.21,7301.0,126.7121,126.9228,126.6113,126.6113,7301.0
2019-03-08 12:00:00,138.17,138.32,138.15,138.25,8572.0,126.5747,126.7121,126.5564,126.648,8572.0
2019-03-08 12:10:00,138.22,138.23,138.1,138.1,11056.0,126.6205,126.6296,126.5106,126.5106,11056.0
2019-03-08 12:20:00,138.1,138.27,137.98,138.27,11556.0,126.5106,126.6663,126.4006,126.6663,11556.0
2019-03-08 12:30:00,138.28,138.35,138.22,138.24,2600.0,126.6754,126.7396,126.6205,126.6388,2600.0
2019-03-08 12:40:00,138.27,138.34,138.12,138.16,4210.0,126.6663,126.7304,126.5289,126.5655,4210.0
2019-03-08 12:50:00,138.11,138.15,137.93,137.95,2500.0,126.5197,126.5564,126.3548,126.3731,2500.0
2019-03-08 13:00:00,137.97,138.21,137.97,138.02,7047.0,126.3915,126.6113,126.3915,126.4373,7047.0
2019-03-08 13:10:00,138.1,138.16,138.03,138.12,6304.0,126.5106,126.5655,126.4464,126.5289,6304.0
2019-03-08 13:20:00,138.09,138.09,137.91,138.03,4397.0,126.5014,126.5014,126.3365,126.4464,4397.0
2019-03-08 13:30:00,138.09,138.17,137.96,138.15,6936.0,126.5014,126.5747,126.3823,126.5564,6936.0
2019-03-08 13:40:00,138.13,138.47,138.12,138.46,8453.0,126.538,126.8495,126.5289,126.8403,8453.0
2019-03-08 13:50:00,138.43,138.45,138.29,138.29,3508.0,126.8129,126.8312,126.6846,126.6846,3508.0
2019-03-08 14:00:00,138.26,138.29,138.15,138.29,4487.0,126.6571,126.6846,126.5564,126.6846,4487.0
2019-03-08 14:10:00,138.33,138.35,138.25,138.35,3577.0,126.7213,126.7396,126.648,126.7396,3577.0
2019-03-08 14:20:00,138.34,138.5,138.3,138.49,4107.0,126.7304,126.877,126.6938,126.8678,4107.0
2019-03-08 14:30:00,138.47,138.53,138.42,138.44,6104.0,126.8495,126.9045,126.8037,126.822,6104.0
2019-03-08 14:40:00,138.43,138.62,138.41,138.5,3500.0,126.8129,126.9869,126.7945,126.877,3500.0
2019-03-08 14:50:00,138.54,138.79,138.54,138.54,4822.0,126.9136,127.1426,126.9136,126.9136,4822.0
2019-03-08 15:00:00,138.54,138.72,138.5,138.68,4544.0,126.9136,127.0785,126.877,127.0419,4544.0
2019-03-08 15:10:00,138.66,138.66,138.47,138.54,12803.0,127.0236,127.0236,126.8495,126.9136,12803.0
2019-03-08 15:20:00,138.52,138.54,138.39,138.39,5363.0,126.8953,126.9136,126.7762,126.7762,5363.0
2019-03-08 15:30:00,138.37,138.54,138.3,138.33,25532.0,126.7579,126.9136,126.6938,126.7213,25532.0
2019-03-08 15:40:00,138.33,138.81,138.33,138.73,12992.0,126.7213,127.161,126.7213,127.0877,12992.0
2019-03-08 15:50:00,138.75,138.94,138.75,138.85,41413.0,127.106,127.2801,127.106,127.1976,41413.0
2019-03-11 09:30:00,138.24,139.39,138.24,139.21,103228.0,126.6388,127.6923,126.6388,127.5274,103228.0
2019-03-11 09:40:00,139.36,139.73,139.28,139.67,7573.0,127.6648,128.0038,127.5915,127.9488,7573.0
2019-03-11 09:50:00,139.56,139.83,139.5,139.83,11187.0,127.848,128.0954,127.7931,128.0954,11187.0
2019-03-11 10:00:00,139.86,139.94,139.55,139.66,5954.0,128.1229,128.1961,127.8389,127.9396,5954.0
2019-03-11 10:10:00,139.7,139.88,139.62,139.82,5413.0,127.9763,128.1412,127.903,128.0862,5413.0
2019-03-11 10:20:00,139.85,139.95,139.78,139.8,5017.0,128.1137,128.2053,128.0496,128.0679,5017.0
2019-03-11 10:30:00,139.83,139.84,139.63,139.72,6820.0,128.0954,128.1045,127.9122,127.9946,6820.0
2019-03-11 10:40:00,139.74,139.9,139.65,139.87,9133.0,128.0129,128.1595,127.9305,128.132,9133.0
2019-03-11 10:50:00,139.89,140.0,139.85,139.97,43409.0,128.1503,128.2511,128.1137,128.2236,43409.0
2019-03-11 11:00:00,139.93,140.13,139.88,140.04,19399.0,128.187,128.3702,128.1412,128.2877,19399.0
2019-03-11 11:10:00,140.06,140.27,140.0,140.06,16787.0,128.3061,128.4984,128.2511,128.3061,16787.0
2019-03-11 11:20:00,140.09,140.31,140.05,140.29,5734.0,128.3336,128.5351,128.2969,128.5168,5734.0
2019-03-11 11:30:00,140.29,140.81,140.26,140.7,44745.0,128.5168,128.9931,128.4893,128.8924,44745.0
2019-03-11 11:40:00,140.65,140.99,140.65,140.83,28132.0,128.8466,129.158,128.8466,129.0115,28132.0
2019-03-11 11:50:00,140.85,141.11,140.82,141.08,12791.0,129.0298,129.268,129.0023,129.2405,12791.0
2019-03-11 12:00:00,141.07,141.18,140.97,141.13,9088.0,129.2313,129.3321,129.1397,129.2863,9088.0
2019-03-11 12:10:00,141.15,141.24,140.97,140.99,8286.0,129.3046,129.387,129.1397,129.158,8286.0
2019-03-11 12:20:00,140.97,141.26,140.96,141.24,9765.0,129.1397,129.4054,129.1305,129.387,9765.0
2019-03-11 12:30:00,141.23,141.3,141.15,141.26,8158.0,129.3779,129.442,129.3046,129.4054,8158.0
2019-03-11 12:40:00,141.27,141.51,141.25,141.27,19140.0,129.4145,129.6344,129.3962,129.4145,19140.0
2019-03-11 12:50:00,141.26,141.35,141.26,141.31,10801.0,129.4054,129.4878,129.4054,129.4512,10801.0
2019-03-11 13:00:00,141.34,141.35,141.26,141.34,19601.0,129.4787,129.4878,129.4054,129.4787,19601.0
2019-03-11 13:10:00,141.35,141.69,141.28,141.55,28067.0,129.4878,129.7993,129.4237,129.671,28067.0
2019-03-11 13:20:00,141.56,141.61,141.45,141.56,11869.0,129.6802,129.726,129.5794,129.6802,11869.0
2019-03-11 13:30:00,141.56,141.6,141.53,141.58,15327.0,129.6802,129.7168,129.6527,129.6985,15327.0
2019-03-11 13:40:00,141.54,141.72,141.4,141.41,8005.0,129.6619,129.8268,129.5336,129.5428,8005.0
2019-03-11 13:50:00,141.41,141.57,141.41,141.57,8208.0,129.5428,129.6893,129.5428,129.6893,8208.0
2019-03-11 14:00:00,141.59,141.6,141.52,141.57,11739.0,129.7077,129.7168,129.6435,129.6893,11739.0
2019-03-11 14:10:00,141.59,141.6,141.44,141.49,13325.0,129.7077,129.7168,129.5703,129.6161,13325.0
2019-03-11 14:20:00,141.49,141.58,141.45,141.47,6382.0,129.6161,129.6985,129.5794,129.5977,6382.0
2019-03-11 14:30:00,141.45,141.51,141.34,141.5,7643.0,129.5794,129.6344,129.4787,129.6252,7643.0
2019-03-11 14:40:00,141.49,141.55,141.47,141.55,7873.0,129.6161,129.671,129.5977,129.671,7873.0
2019-03-11 14:50:00,141.55,141.72,141.49,141.67,16634.0,129.671,129.8268,129.6161,129.781,16634.0
2019-03-11 15:00:00,141.67,141.97,141.61,141.97,14208.0,129.781,130.0558,129.726,130.0558,14208.0
2019-03-11 15:10:00,141.97,141.97,141.78,141.87,7785.0,130.0558,130.0558,129.8817,129.9642,7785.0
2019-03-11 15:20:00,141.88,141.98,141.74,141.74,16940.0,129.9733,130.0649,129.8451,129.8451,16940.0
2019-03-11 15:30:00,141.77,141.9,141.69,141.84,16291.0,129.8726,129.9917,129.7993,129.9367,16291.0
2019-03-11 15:40:00,141.84,141.85,141.51,141.53,33049.0,129.9367,129.9459,129.6344,129.6527,33049.0
2019-03-11 15:50:00,141.52,141.59,141.32,141.45,74263.0,129.6435,129.7077,129.4603,129.5794,74263.0
2019-03-12 09:30:00,141.77,142.26,141.59,142.03,55478.0,129.8726,130.3214,129.7077,130.1107,55478.0
2019-03-12 09:40:00,142.02,142.18,141.54,141.59,24373.0,130.1016,130.2482,129.6619,129.7077,24373.0
2019-03-12 09:50:00,141.59,142.02,141.53,141.59,9475.0,129.7077,130.1016,129.6527,129.7077,9475.0
2019-03-12 10:00:00,141.57,141.57,141.14,141.41,6390.0,129.6893,129.6893,129.2954,129.5428,6390.0
2019-03-12 10:10:00,141.47,141.52,141.2,141.52,8890.0,129.5977,129.6435,129.3504,129.6435,8890.0
2019-03-12 10:20:00,141.48,141.59,141.22,141.37,4240.0,129.6069,129.7077,129.3687,129.5061,4240.0
2019-03-12 10:30:00,141.4,141.54,141.33,141.41,7650.0,129.5336,129.6619,129.4695,129.5428,7650.0
2019-03-12 10:40:00,141.41,141.5,141.39,141.49,7878.0,129.5428,129.6252,129.5245,129.6161,7878.0
2019-03-12 10:50:00,141.5,141.53,141.3,141.37,6631.0,129.6252,129.6527,129.442,129.5061,6631.0
2019-03-12 11:00:00,141.34,141.39,141.12,141.28,10077.0,129.4787,129.5245,129.2771,129.4237,10077.0
2019-03-12 11:10:00,141.39,141.48,141.22,141.25,7601.0,129.5245,129.6069,129.3687,129.3962,7601.0
2019-03-12 11:20:00,141.22,141.43,141.01,141.07,13033.0,129.3687,129.5611,129.1763,129.2313,13033.0
2019-03-12 11:30:00,140.99,141.2,140.99,141.17,10497.0,129.158,129.3504,129.158,129.3229,10497.0
2019-03-12 11:40:00,141.16,141.24,141.1,141.15,8924.0,129.3138,129.387,129.2588,129.3046,8924.0
2019-03-12 11:50:00,141.16,141.45,141.16,141.39,6884.0,129.3138,129.5794,129.3138,129.5245,6884.0
2019-03-12 12:00:00,141.37,141.37,141.13,141.13,10179.0,129.5061,129.5061,129.2863,129.2863,10179.0
2019-03-12 12:10:00,141.18,141.38,141.17,141.38,9226.0,129.3321,129.5153,129.3229,129.5153,9226.0
2019-03-12 12:20:00,141.33,141.58,141.32,141.42,8584.0,129.4695,129.6985,129.4603,129.5519,8584.0
2019-03-12 12:30:00,141.34,141.41,141.28,141.36,4694.0,129.4787,129.5428,129.4237,129.497,4694.0
2019-03-12 12:40:00,141.39,141.41,141.27,141.31,6136.0,129.5245,129.5428,129.4145,129.4512,6136.0
2019-03-12 12:50:00,141.25,141.28,141.19,141.22,9388.0,129.3962,129.4237,129.3412,129.3687,9388.0
2019-03-12 13:00:00,141.24,141.41,141.23,141.39,5435.0,129.387,129.5428,129.3779,129.5245,5435.0
2019-03-12 13:10:00,141.42,141.42,141.24,141.25,10170.0,129.5519,129.5519,129.387,129.3962,10170.0
2019-03-12 13:20:00,141.24,141.34,141.24,141.29,8285.0,129.387,129.4787,129.387,129.4328,8285.0
2019-03-12 13:30:00,141.26,141.27,141.14,141.27,6819.0,129.4054,129.4145,129.2954,129.4145,6819.0
2019-03-12 13:40:00,141.28,141.43,141.27,141.43,6236.0,129.4237,129.5611,129.4145,129.5611,6236.0
2019-03-12 13:50:00,141.43,141.43,141.1,141.13,19224.0,129.5611,129.5611,129.2588,129.2863,19224.0
2019-03-12 14:00:00,141.15,141.28,141.13,141.21,6786.0,129.3046,129.4237,129.2863,129.3596,6786.0
2019-03-12 14:10:00,141.23,141.25,141.19,141.21,6590.0,129.3779,129.3962,129.3412,129.3596,6590.0
2019-03-12 14:20:00,141.19,141.19,141.1,141.15,12319.0,129.3412,129.3412,129.2588,129.3046,12319.0
2019-03-12 14:30:00,141.16,141.2,141.04,141.05,11971.0,129.3138,129.3504,129.2038,129.213,11971.0
2019-03-12 14:40:00,141.07,141.09,140.98,140.98,6699.0,129.2313,129.2496,129.1489,129.1489,6699.0
2019-03-12 14:50:00,141.01,141.02,140.87,140.88,13344.0,129.1763,129.1855,129.0481,129.0573,13344.0
2019-03-12 15:00:00,140.87,140.94,140.71,140.79,14886.0,129.0481,129.1122,128.9015,128.9748,14886.0
2019-03-12 15:10:00,140.78,140.78,140.43,140.43,26944.0,128.9656,128.9656,128.645,128.645,26944.0
2019-03-12 15:20:00,140.44,140.55,140.32,140.41,32937.0,128.6542,128.7549,128.5443,128.6267,32937.0
2019-03-12 15:30:00,140.41,140.41,140.04,140.17,59960.0,128.6267,128.6267,128.2877,128.4068,59960.0
2019-03-12 15:40:00,140.17,140.43,140.11,140.28,62153.0,128.4068,128.645,128.3519,128.5076,62153.0
2019-03-12 15:50:00,140.29,140.29,140.06,140.21,100039.0,128.5168,128.5168,128.3061,128.4435,100039.0
2019-03-13 09:30:00,140.86,141.03,139.93,141.01,38425.0,129.0389,129.1947,128.187,129.1763,38425.0
2019-03-13 09:40:00,141.05,141.15,140.82,140.98,10313.0,129.213,129.3046,129.0023,129.1489,10313.0
2019-03-13 09:50:00,141.06,141.4,141.06,141.26,8659.0,129.2221,129.5336,129.2221,129.4054,8659.0
2019-03-13 10:00:00,141.25,141.31,141.07,141.13,6138.0,129.3962,129.4512,129.2313,129.2863,6138.0
2019-03-13 10:10:00,141.13,141.19,141.07,141.19,3959.0,129.2863,129.3412,129.2313,129.3412,3959.0
2019-03-13 10:20:00,141.22,141.3,141.12,141.15,4593.0,129.3687,129.442,129.2771,129.3046,4593.0
2019-03-13 10:30:00,141.19,141.34,141.13,141.27,10236.0,129.3412,129.4787,129.2863,129.4145,10236.0
2019-03-13 10:40:00,141.28,141.3,141.1,141.3,3020.0,129.4237,129.442,129.2588,129.442,3020.0
2019-03-13 10:50:00,141.4,141.51,141.35,141.4,17992.0,129.5336,129.6344,129.4878,129.5336,17992.0
2019-03-13 11:00:00,141.42,141.43,141.29,141.31,9196.0,129.5519,129.5611,129.4328,129.4512,9196.0
2019-03-13 11:10:00,141.32,141.47,141.3,141.47,7120.0,129.4603,129.5977,129.442,129.5977,7120.0
2019-03-13 11:20:00,141.54,141.65,141.53,141.63,8650.0,129.6619,129.7626,129.6527,129.7443,8650.0
2019-03-13 11:30:00,141.62,141.64,141.47,141.5,7014.0,129.7352,129.7535,129.5977,129.6252,7014.0
2019-03-13 11:40:00,141.47,141.65,141.47,141.65,6189.0,129.5977,129.7626,129.5977,129.7626,6189.0
2019-03-13 11:50:00,141.65,141.68,141.55,141.57,8817.0,129.7626,129.7901,129.671,129.6893,8817.0
2019-03-13 12:00:00,141.57,141.66,141.5,141.63,9102.0,129.6893,129.7718,129.6252,129.7443,9102.0
2019-03-13 12:10:00,141.67,141.85,141.67,141.7,9514.0,129.781,129.9459,129.781,129.8084,9514.0
2019-03-13 12:20:00,141.64,141.67,141.52,141.54,5466.0,129.7535,129.781,129.6435,129.6619,5466.0
2019-03-13 12:30:00,141.54,141.56,141.42,141.56,9159.0,129.6619,129.6802,129.5519,129.6802,9159.0
2019-03-13 12:40:00,141.54,141.6,141.5,141.56,4555.0,129.6619,129.7168,129.6252,129.6802,4555.0
2019-03-13 12:50:00,141.54,141.54,141.38,141.46,5734.0,129.6619,129.6619,129.5153,129.5886,5734.0
2019-03-13 13:00:00,141.45,141.63,141.43,141.59,13439.0,129.5794,129.7443,129.5611,129.7077,13439.0
2019-03-13 13:10:00,141.58,141.58,141.48,141.51,3132.0,129.6985,129.6985,129.6069,129.6344,3132.0
2019-03-13 13:20:00,141.46,141.52,141.46,141.52,4466.0,129.5886,129.6435,129.5886,129.6435,4466.0
2019-03-13 13:30:00,141.51,141.61,141.5,141.61,7423.0,129.6344,129.726,129.6252,129.726,7423.0
2019-03-13 13:40:00,141.61,141.63,141.48,141.56,5648.0,129.726,129.7443,129.6069,129.6802,5648.0
2019-03-13 13:50:00,141.56,141.57,141.47,141.52,6207.0,129.6802,129.6893,129.5977,129.6435,6207.0
2019-03-13 14:00:00,141.55,141.8,141.54,141.76,8818.0,129.671,129.9,129.6619,129.8634,8818.0
2019-03-13 14:10:00,141.73,141.73,141.55,141.69,4212.0,129.8359,129.8359,129.671,129.7993,4212.0
2019-03-13 14:20:00,141.69,141.71,141.62,141.65,3843.0,129.7993,129.8176,129.7352,129.7626,3843.0
2019-03-13 14:30:00,141.63,141.65,141.47,141.47,14251.0,129.7443,129.7626,129.5977,129.5977,14251.0
2019-03-13 14:40:00,141.46,141.5,141.17,141.18,12829.0,129.5886,129.6252,129.3229,129.3321,12829.0
2019-03-13 14:50:00,141.14,141.37,141.05,141.32,14128.0,129.2954,129.5061,129.213,129.4603,14128.0
2019-03-13 15:00:00,141.3,141.3,141.18,141.23,16339.0,129.442,129.442,129.3321,129.3779,16339.0
2019-03-13 15:10:00,141.21,141.24,141.06,141.15,14208.0,129.3596,129.387,129.2221,129.3046,14208.0
2019-03-13 15:20:00,141.13,141.18,140.46,141.04,44988.0,129.2863,129.3321,128.6725,129.2038,44988.0
2019-03-13 15:30:00,141.03,141.26,140.93,141.21,35394.0,129.1947,129.4054,129.1031,129.3596,35394.0
2019-03-13 15:40:00,141.2,141.2,140.94,140.94,24542.0,129.3504,129.3504,129.1122,129.1122,24542.0
2019-03-13 15:50:00,140.97,141.05,140.92,140.99,64896.0,129.1397,129.213,129.0939,129.158,64896.0
2019-03-14 09:30:00,141.0,141.0,139.77,139.81,19487.0,129.6927,129.6927,128.5614,128.5982,19487.0
2019-03-14 09:40:00,139.81,140.0,139.56,139.99,10621.0,128.5982,128.7729,128.3682,128.7637,10621.0
2019-03-14 09:50:00,140.02,140.4,139.85,140.21,31749.0,128.7913,129.1409,128.635,128.9661,31749.0
2019-03-14 10:00:00,140.27,140.27,139.75,139.75,11523.0,129.0213,129.0213,128.543,128.543,11523.0
2019-03-14 10:10:00,139.88,140.26,139.88,140.04,10307.0,128.6626,129.0121,128.6626,128.8097,10307.0
2019-03-14 10:20:00,140.06,140.67,140.05,140.59,6646.0,128.8281,129.3892,128.8189,129.3156,6646.0
2019-03-14 10:30:00,140.55,140.7,140.45,140.47,4182.0,129.2788,129.4168,129.1868,129.2052,4182.0
2019-03-14 10:40:00,140.45,140.5,140.29,140.35,3886.0,129.1868,129.2328,129.0397,129.0949,3886.0
2019-03-14 10:50:00,140.35,140.67,140.29,140.61,6914.0,129.0949,129.3892,129.0397,129.334,6914.0
2019-03-14 11:00:00,140.62,140.81,140.49,140.7,9180.0,129.3432,129.518,129.2236,129.4168,9180.0
2019-03-14 11:10:00,140.68,140.79,140.64,140.77,4300.0,129.3984,129.4996,129.3616,129.4812,4300.0
2019-03-14 11:20:00,140.77,140.86,140.75,140.8,5841.0,129.4812,129.564,129.4628,129.5088,5841.0
2019-03-14 11:30:00,140.79,140.82,140.58,140.63,8087.0,129.4996,129.5272,129.3064,129.3524,8087.0
2019-03-14 11:40:00,140.67,140.77,140.62,140.77,3170.0,129.3892,129.4812,129.3432,129.4812,3170.0
2019-03-14 11:50:00,140.76,140.82,140.68,140.8,11888.0,129.472,129.5272,129.3984,129.5088,11888.0
2019-03-14 12:00:00,140.78,140.8,140.69,140.8,9523.0,129.4904,129.5088,129.4076,129.5088,9523.0
2019-03-14 12:10:00,140.74,140.83,140.61,140.79,13184.0,129.4536,129.5364,129.334,129.4996,13184.0
2019-03-14 12:20:00,140.8,140.9,140.68,140.8,17681.0,129.5088,129.6008,129.3984,129.5088,17681.0
2019-03-14 12:30:00,140.76,140.78,140.74,140.77,1898.0,129.472,129.4904,129.4536,129.4812,1898.0
2019-03-14 12:40:00,140.77,140.93,140.77,140.85,10721.0,129.4812,129.6284,129.4812,129.5548,10721.0
2019-03-14 12:50:00,140.9,140.92,140.85,140.87,3250.0,129.6008,129.6192,129.5548,129.5732,3250.0
2019-03-14 13:00:00,140.86,140.88,140.56,140.56,9409.0,129.564,129.5824,129.288,129.288,9409.0
2019-03-14 13:10:00,140.55,140.59,140.53,140.59,2985.0,129.2788,129.3156,129.2604,129.3156,2985.0
2019-03-14 13:20:00,140.59,140.61,140.5,140.56,4255.0,129.3156,129.334,129.2328,129.288,4255.0
2019-03-14 13:30:00,140.56,140.69,140.56,140.62,18051.0,129.288,129.4076,129.288,129.3432,18051.0
2019-03-14 13:40:00,140.57,140.58,140.35,140.47,4600.0,129.2972,129.3064,129.0949,129.2052,4600.0
2019-03-14 13:50:00,140.47,140.48,140.38,140.45,6049.0,129.2052,129.2144,129.1225,129.1868,6049.0
2019-03-14 14:00:00,140.46,140.46,140.32,140.45,4519.0,129.196,129.196,129.0673,129.1868,4519.0
2019-03-14 14:10:00,140.42,140.49,140.38,140.38,3400.0,129.1593,129.2236,129.1225,129.1225,3400.0
2019-03-14 14:20:00,140.42,140.47,140.39,140.42,2674.0,129.1593,129.2052,129.1317,129.1593,2674.0
2019-03-14 14:30:00,140.42,140.42,140.27,140.29,6126.0,129.1593,129.1593,129.0213,129.0397,6126.0
2019-03-14 14:40:00,140.3,140.46,140.28,140.37,3990.0,129.0489,129.196,129.0305,129.1133,3990.0
2019-03-14 14:50:00,140.35,140.5,140.31,140.47,4770.0,129.0949,129.2328,129.0581,129.2052,4770.0
2019-03-14 15:00:00,140.45,140.62,140.42,140.62,5301.0,129.1868,129.3432,129.1593,129.3432,5301.0
2019-03-14 15:10:00,140.65,140.65,140.5,140.56,8454.0,129.3708,129.3708,129.2328,129.288,8454.0
2019-03-14 15:20:00,140.56,140.56,140.36,140.37,26012.0,129.288,129.288,129.1041,129.1133,26012.0
2019-03-14 15:30:00,140.38,140.47,140.27,140.34,78120.0,129.1225,129.2052,129.0213,129.0857,78120.0
2019-03-14 15:40:00,140.33,140.34,139.88,140.22,95885.0,129.0765,129.0857,128.6626,128.9753,95885.0
2019-03-14 15:50:00,140.18,140.24,139.9,140.11,94229.0,128.9385,128.9937,128.681,128.8741,94229.0
2019-03-15 09:30:00,139.99,140.5,139.97,140.29,129073.0,128.7637,129.2328,128.7453,129.0397,129073.0
2019-03-15 09:40:00,140.26,140.33,139.97,140.07,14071.0,129.0121,129.0765,128.7453,128.8373,14071.0
2019-03-15 09:50:00,140.07,140.1,139.9,140.08,7479.0,128.8373,128.8649,128.681,128.8465,7479.0
2019-03-15 10:00:00,140.01,140.11,139.86,140.01,5026.0,128.7821,128.8741,128.6442,128.7821,5026.0
2019-03-15 10:10:00,139.97,140.14,139.84,140.13,9308.0,128.7453,128.9017,128.6258,128.8925,9308.0
2019-03-15 10:20:00,140.13,140.31,140.11,140.17,24370.0,128.8925,129.0581,128.8741,128.9293,24370.0
2019-03-15 10:30:00,140.2,140.6,140.2,140.6,6937.0,128.9569,129.3248,128.9569,129.3248,6937.0
2019-03-15 10:40:00,140.56,140.65,140.56,140.59,6375.0,129.288,129.3708,129.288,129.3156,6375.0
2019-03-15 10:50:00,140.63,140.79,140.6,140.77,3845.0,129.3524,129.4996,129.3248,129.4812,3845.0
2019-03-15 11:00:00,140.77,140.83,140.7,140.83,4713.0,129.4812,129.5364,129.4168,129.5364,4713.0
2019-03-15 11:10:00,140.84,140.93,140.75,140.92,8808.0,129.5456,129.6284,129.4628,129.6192,8808.0
2019-03-15 11:20:00,140.94,140.99,140.87,140.87,4074.0,129.6376,129.6835,129.5732,129.5732,4074.0
2019-03-15 11:30:00,140.93,141.03,140.83,140.83,5564.0,129.6284,129.7203,129.5364,129.5364,5564.0
2019-03-15 11:40:00,140.78,141.0,140.78,140.95,6839.0,129.4904,129.6927,129.4904,129.6468,6839.0
2019-03-15 11:50:00,141.0,141.0,140.91,141.0,8012.0,129.6927,129.6927,129.61,129.6927,8012.0
2019-03-15 12:00:00,141.0,141.22,140.98,141.22,12824.0,129.6927,129.8951,129.6743,129.8951,12824.0
2019-03-15 12:10:00,141.32,141.41,141.29,141.37,5336.0,129.9871,130.0699,129.9595,130.0331,5336.0
2019-03-15 12:20:00,141.37,141.37,141.26,141.33,5308.0,130.0331,130.0331,129.9319,129.9963,5308.0
2019-03-15 12:30:00,141.33,141.53,141.25,141.35,8612.0,129.9963,130.1802,129.9227,130.0147,8612.0
2019-03-15 12:40:00,141.39,141.5,141.39,141.41,3705.0,130.0515,130.1526,130.0515,130.0699,3705.0
2019-03-15 12:50:00,141.45,141.59,141.36,141.39,4693.0,130.1067,130.2354,130.0239,130.0515,4693.0
2019-03-15 13:00:00,141.39,141.39,141.3,141.33,3641.0,130.0515,130.0515,129.9687,129.9963,3641.0
2019-03-15 13:10:00,141.33,141.38,141.31,141.31,2450.0,129.9963,130.0423,129.9779,129.9779,2450.0
2019-03-15 13:20:00,141.32,141.62,141.32,141.44,13101.0,129.9871,130.263,129.9871,130.0975,13101.0
2019-03-15 13:30:00,141.42,141.42,141.37,141.38,2088.0,130.0791,130.0791,130.0331,130.0423,2088.0
2019-03-15 13:40:00,141.4,141.52,141.39,141.5,2479.0,130.0607,130.171,130.0515,130.1526,2479.0
2019-03-15 13:50:00,141.51,141.55,141.36,141.37,3352.0,130.1618,130.1986,130.0239,130.0331,3352.0
2019-03-15 14:00:00,141.36,141.41,141.27,141.32,4552.0,130.0239,130.0699,129.9411,129.9871,4552.0
2019-03-15 14:10:00,141.34,141.35,141.28,141.29,2562.0,130.0055,130.0147,129.9503,129.9595,2562.0
2019-03-15 14:20:00,141.28,141.28,141.17,141.21,4796.0,129.9503,129.9503,129.8491,129.8859,4796.0
2019-03-15 14:30:00,141.17,141.3,141.16,141.3,2600.0,129.8491,129.9687,129.8399,129.9687,2600.0
2019-03-15 14:40:00,141.32,141.38,141.32,141.37,2519.0,129.9871,130.0423,129.9871,130.0331,2519.0
2019-03-15 14:50:00,141.34,141.4,141.29,141.36,3971.0,130.0055,130.0607,129.9595,130.0239,3971.0
2019-03-15 15:00:00,141.33,141.33,141.24,141.24,4725.0,129.9963,129.9963,129.9135,129.9135,4725.0
2019-03-15 15:10:00,141.23,141.29,141.19,141.29,4653.0,129.9043,129.9595,129.8675,129.9595,4653.0
2019-03-15 15:20:00,141.25,141.28,141.12,141.12,8109.0,129.9227,129.9503,129.8031,129.8031,8109.0
2019-03-15 15:30:00,141.12,141.14,140.97,141.03,12575.0,129.8031,129.8215,129.6651,129.7203,12575.0
2019-03-15 15:40:00,141.02,141.12,140.95,141.09,18826.0,129.7111,129.8031,129.6468,129.7755,18826.0
2019-03-15 15:50:00,141.09,141.1,140.5,140.63,97063.0,129.7755,129.7847,129.2328,129.3524,97063.0
2019-03-18 09:30:00,140.56,141.15,140.56,140.72,13656.0,129.288,129.8307,129.288,129.4352,13656.0
2019-03-18 09:40:00,140.78,140.87,140.49,140.66,25696.0,129.4904,129.5732,129.2236,129.38,25696.0
2019-03-18 09:50:00,140.7,140.72,140.39,140.72,7660.0,129.4168,129.4352,129.1317,129.4352,7660.0
2019-03-18 10:00:00,140.71,141.0,140.59,140.9,14086.0,129.426,129.6927,129.3156,129.6008,14086.0
2019-03-18 10:10:00,140.94,140.96,140.82,140.96,2580.0,129.6376,129.6559,129.5272,129.6559,2580.0
2019-03-18 10:20:00,140.96,141.0,140.87,140.96,6022.0,129.6559,129.6927,129.5732,129.6559,6022.0
2019-03-18 10:30:00,140.95,141.07,140.83,140.87,6810.0,129.6468,129.7571,129.5364,129.5732,6810.0
2019-03-18 10:40:00,140.88,140.9,140.73,140.87,6922.0,129.5824,129.6008,129.4444,129.5732,6922.0
2019-03-18 10:50:00,140.89,141.07,140.79,140.79,10297.0,129.5916,129.7571,129.4996,129.4996,10297.0
2019-03-18 11:00:00,140.79,140.79,140.3,140.3,5097.0,129.4996,129.4996,129.0489,129.0489,5097.0
2019-03-18 11:10:00,140.3,140.41,139.95,140.03,12367.0,129.0489,129.1501,128.7269,128.8005,12367.0
2019-03-18 11:20:00,139.96,139.96,139.36,139.6,10722.0,128.7361,128.7361,128.1843,128.405,10722.0
2019-03-18 11:30:00,139.58,139.71,139.51,139.68,8868.0,128.3866,128.5062,128.3222,128.4786,8868.0
2019-03-18 11:40:00,139.74,140.1,139.73,140.1,8230.0,128.5338,128.8649,128.5246,128.8649,8230.0
2019-03-18 11:50:00,140.1,140.12,139.95,139.96,4896.0,128.8649,128.8833,128.7269,128.7361,4896.0
2019-03-18 12:00:00,139.97,140.0,139.55,139.58,9333.0,128.7453,128.7729,128.359,128.3866,9333.0
2019-03-18 12:10:00,139.55,139.6,139.4,139.4,7615.0,128.359,128.405,128.2211,128.2211,7615.0
2019-03-18 12:20:00,139.4,139.57,139.38,139.4,8603.0,128.2211,128.3774,128.2027,128.2211,8603.0
2019-03-18 12:30:00,139.4,139.5,139.32,139.46,6616.0,128.2211,128.313,128.1475,128.2762,6616.0
2019-03-18 12:40:00,139.47,139.84,139.46,139.81,6498.0,128.2854,128.6258,128.2762,128.5982,6498.0
2019-03-18 12:50:00,139.77,139.99,139.77,139.99,3734.0,128.5614,128.7637,128.5614,128.7637,3734.0
2019-03-18 13:00:00,140.0,140.01,139.93,139.96,7914.0,128.7729,128.7821,128.7085,128.7361,7914.0
2019-03-18 13:10:00,139.94,139.94,139.84,139.85,4681.0,128.7177,128.7177,128.6258,128.635,4681.0
2019-03-18 13:20:00,139.85,140.05,139.85,140.04,8216.0,128.635,128.8189,128.635,128.8097,8216.0
2019-03-18 13:30:00,140.0,140.16,140.0,140.16,2146.0,128.7729,128.9201,128.7729,128.9201,2146.0
2019-03-18 13:40:00,140.13,140.2,140.01,140.18,9737.0,128.8925,128.9569,128.7821,128.9385,9737.0
2019-03-18 13:50:00,140.17,140.23,140.1,140.16,5812.0,128.9293,128.9845,128.8649,128.9201,5812.0
2019-03-18 14:00:00,140.17,140.2,140.14,140.17,2993.0,128.9293,128.9569,128.9017,128.9293,2993.0
2019-03-18 14:10:00,140.15,140.24,140.11,140.23,7447.0,128.9109,128.9937,128.8741,128.9845,7447.0
2019-03-18 14:20:00,140.25,140.35,140.22,140.25,4506.0,129.0029,129.0949,128.9753,129.0029,4506.0
2019-03-18 14:30:00,140.27,140.38,140.24,140.37,6627.0,129.0213,129.1225,128.9937,129.1133,6627.0
2019-03-18 14:40:00,140.39,140.41,140.33,140.38,6789.0,129.1317,129.1501,129.0765,129.1225,6789.0
2019-03-18 14:50:00,140.38,140.63,140.36,140.57,6244.0,129.1225,129.3524,129.1041,129.2972,6244.0
2019-03-18 15:00:00,140.55,140.55,140.4,140.42,6760.0,129.2788,129.2788,129.1409,129.1593,6760.0
2019-03-18 15:10:00,140.4,140.4,140.26,140.36,8574.0,129.1409,129.1409,129.0121,129.1041,8574.0
2019-03-18 15:20:00,140.37,140.38,140.31,140.37,6646.0,129.1133,129.1225,129.0581,129.1133,6646.0
2019-03-18 15:30:00,140.38,140.52,140.38,140.43,23854.0,129.1225,129.2512,129.1225,129.1685,23854.0
2019-03-18 15:40:00,140.43,140.55,140.43,140.5,43706.0,129.1685,129.2788,129.1685,129.2328,43706.0
2019-03-18 15:50:00,140.49,140.5,140.37,140.5,55266.0,129.2236,129.2328,129.1133,129.2328,55266.0
2019-03-19 09:30:00,141.22,141.22,140.3,140.39,13695.0,129.8951,129.8951,129.0489,129.1317,13695.0
2019-03-19 09:40:00,140.34,140.65,139.97,140.65,4646.0,129.0857,129.3708,128.7453,129.3708,4646.0
2019-03-19 09:50:00,140.55,140.64,140.42,140.43,3877.0,129.2788,129.3616,129.1593,129.1685,3877.0
2019-03-19 10:00:00,140.46,140.59,140.1,140.34,29329.0,129.196,129.3156,128.8649,129.0857,29329.0
2019-03-19 10:10:00,140.41,140.71,140.37,140.64,8874.0,129.1501,129.426,129.1133,129.3616,8874.0
2019-03-19 10:20:00,140.69,140.69,140.43,140.46,5100.0,129.4076,129.4076,129.1685,129.196,5100.0
2019-03-19 10:30:00,140.49,140.71,140.45,140.61,8141.0,129.2236,129.426,129.1868,129.334,8141.0
2019-03-19 10:40:00,140.51,140.68,140.41,140.41,17617.0,129.242,129.3984,129.1501,129.1501,17617.0
2019-03-19 10:50:00,140.39,140.64,140.32,140.47,9294.0,129.1317,129.3616,129.0673,129.2052,9294.0
2019-03-19 11:00:00,140.51,140.64,140.5,140.54,8398.0,129.242,129.3616,129.2328,129.2696,8398.0
2019-03-19 11:10:00,140.55,140.71,140.52,140.71,9042.0,129.2788,129.426,129.2512,129.426,9042.0
2019-03-19 11:20:00,140.73,140.95,140.73,140.9,4244.0,129.4444,129.6468,129.4444,129.6008,4244.0
2019-03-19 11:30:00,140.81,140.82,140.72,140.74,3146.0,129.518,129.5272,129.4352,129.4536,3146.0
2019-03-19 11:40:00,140.73,140.89,140.66,140.89,6058.0,129.4444,129.5916,129.38,129.5916,6058.0
2019-03-19 11:50:00,140.92,141.21,140.88,141.2,4400.0,129.6192,129.8859,129.5824,129.8767,4400.0
2019-03-19 12:00:00,141.16,141.21,141.07,141.1,9190.0,129.8399,129.8859,129.7571,129.7847,9190.0
2019-03-19 12:10:00,141.04,141.06,140.98,141.01,14419.0,129.7295,129.7479,129.6743,129.7019,14419.0
2019-03-19 12:20:00,140.97,141.0,140.89,140.9,6960.0,129.6651,129.6927,129.5916,129.6008,6960.0
2019-03-19 12:30:00,140.91,140.99,140.86,140.87,2700.0,129.61,129.6835,129.564,129.5732,2700.0
2019-03-19 12:40:00,140.88,140.93,140.39,140.39,6012.0,129.5824,129.6284,129.1317,129.1317,6012.0
2019-03-19 12:50:00,140.33,140.7,140.32,140.7,6900.0,129.0765,129.4168,129.0673,129.4168,6900.0
2019-03-19 13:00:00,140.68,140.75,140.6,140.62,3526.0,129.3984,129.4628,129.3248,129.3432,3526.0
2019-03-19 13:10:00,140.62,140.71,140.56,140.69,4800.0,129.3432,129.426,129.288,129.4076,4800.0
2019-03-19 13:20:00,140.67,140.8,140.67,140.73,4050.0,129.3892,129.5088,129.3892,129.4444,4050.0
2019-03-19 13:30:00,140.7,140.74,140.6,140.66,3614.0,129.4168,129.4536,129.3248,129.38,3614.0
2019-03-19 13:40:00,140.6,140.6,140.33,140.39,6113.0,129.3248,129.3248,129.0765,129.1317,6113.0
2019-03-19 13:50:00,140.46,140.48,140.4,140.42,5641.0,129.196,129.2144,129.1409,129.1593,5641.0
2019-03-19 14:00:00,140.45,140.52,140.33,140.34,7532.0,129.1868,129.2512,129.0765,129.0857,7532.0
2019-03-19 14:10:00,140.35,140.48,140.28,140.48,6177.0,129.0949,129.2144,129.0305,129.2144,6177.0
2019-03-19 14:20:00,140.5,140.54,140.43,140.49,4555.0,129.2328,129.2696,129.1685,129.2236,4555.0
2019-03-19 14:30:00,140.5,140.53,140.39,140.51,6540.0,129.2328,129.2604,129.1317,129.242,6540.0
2019-03-19 14:40:00,140.46,140.57,140.43,140.52,5453.0,129.196,129.2972,129.1685,129.2512,5453.0
2019-03-19 14:50:00,140.52,140.54,140.32,140.32,6805.0,129.2512,129.2696,129.0673,129.0673,6805.0
2019-03-19 15:00:00,140.3,140.38,140.26,140.36,5806.0,129.0489,129.1225,129.0121,129.1041,5806.0
2019-03-19 15:10:00,140.35,140.4,140.29,140.34,9561.0,129.0949,129.1409,129.0397,129.0857,9561.0
2019-03-19 15:20:00,140.3,140.3,140.14,140.19,7751.0,129.0489,129.0489,128.9017,128.9477,7751.0
2019-03-19 15:30:00,140.18,140.3,140.13,140.17,20460.0,128.9385,129.0489,128.8925,128.9293,20460.0
2019-03-19 15:40:00,140.15,140.36,139.98,140.35,19662.0,128.9109,129.1041,128.7545,129.0949,19662.0
2019-03-19 15:50:00,140.35,140.49,140.3,140.49,62279.0,129.0949,129.2236,129.0489,129.2236,62279.0
2019-03-20 09:30:00,140.35,140.8,139.8,139.8,13028.0,129.0949,129.5088,128.589,128.589,13028.0
2019-03-20 09:40:00,140.09,140.23,139.91,139.95,11484.0,128.8557,128.9845,128.6902,128.7269,11484.0
2019-03-20 09:50:00,139.87,139.93,139.71,139.81,3000.0,128.6534,128.7085,128.5062,128.5982,3000.0
2019-03-20 10:00:00,139.78,139.78,139.66,139.66,7200.0,128.5706,128.5706,128.4602,128.4602,7200.0
2019-03-20 10:10:00,139.65,139.66,139.4,139.57,5612.0,128.451,128.4602,128.2211,128.3774,5612.0
2019-03-20 10:20:00,139.61,139.76,139.61,139.69,7943.0,128.4142,128.5522,128.4142,128.4878,7943.0
2019-03-20 10:30:00,139.66,139.91,139.58,139.91,5221.0,128.4602,128.6902,128.3866,128.6902,5221.0
2019-03-20 10:40:00,139.8,139.89,139.43,139.44,9210.0,128.589,128.6718,128.2486,128.2578,9210.0
2019-03-20 10:50:00,139.42,139.53,139.42,139.49,8100.0,128.2394,128.3406,128.2394,128.3038,8100.0
2019-03-20 11:00:00,139.52,139.6,139.39,139.53,11510.0,128.3314,128.405,128.2119,128.3406,11510.0
2019-03-20 11:10:00,139.53,139.62,139.46,139.58,5103.0,128.3406,128.4234,128.2762,128.3866,5103.0
2019-03-20 11:20:00,139.59,139.62,139.41,139.45,14414.0,128.3958,128.4234,128.2302,128.267,14414.0
2019-03-20 11:30:00,139.47,139.52,139.4,139.45,26125.0,128.2854,128.3314,128.2211,128.267,26125.0
2019-03-20 11:40:00,139.42,139.45,139.2,139.2,7000.0,128.2394,128.267,128.0371,128.0371,7000.0
2019-03-20 11:50:00,139.26,139.27,138.93,138.94,5200.0,128.0923,128.1015,127.7887,127.7979,5200.0
2019-03-20 12:00:00,138.92,139.29,138.92,139.29,2900.0,127.7795,128.1199,127.7795,128.1199,2900.0
2019-03-20 12:10:00,139.22,139.26,139.15,139.25,4380.0,128.0555,128.0923,127.9911,128.0831,4380.0
2019-03-20 12:20:00,139.22,139.53,139.17,139.53,5135.0,128.0555,128.3406,128.0095,128.3406,5135.0
2019-03-20 12:30:00,139.5,139.55,139.06,139.12,7930.0,128.313,128.359,127.9083,127.9635,7930.0
2019-03-20 12:40:00,139.15,139.38,139.11,139.38,3100.0,127.9911,128.2027,127.9543,128.2027,3100.0
2019-03-20 12:50:00,139.35,139.46,139.35,139.46,4200.0,128.1751,128.2762,128.1751,128.2762,4200.0
2019-03-20 13:00:00,139.49,139.54,139.47,139.47,2431.0,128.3038,128.3498,128.2854,128.2854,2431.0
2019-03-20 13:10:00,139.47,139.47,139.28,139.33,8677.0,128.2854,128.2854,128.1107,128.1567,8677.0
2019-03-20 13:20:00,139.32,139.34,139.15,139.17,3400.0,128.1475,128.1659,127.9911,128.0095,3400.0
2019-03-20 13:30:00,139.18,139.24,139.16,139.2,2940.0,128.0187,128.0739,128.0003,128.0371,2940.0
2019-03-20 13:40:00,139.19,139.23,139.11,139.17,2400.0,128.0279,128.0647,127.9543,128.0095,2400.0
2019-03-20 13:50:00,139.21,139.33,139.15,139.31,3431.0,128.0463,128.1567,127.9911,128.1383,3431.0
2019-03-20 14:00:00,139.39,140.08,139.37,139.7,27072.0,128.2119,128.8465,128.1935,128.497,27072.0
2019-03-20 14:10:00,139.75,139.83,139.41,139.41,15330.0,128.543,128.6166,128.2302,128.2302,15330.0
2019-03-20 14:20:00,139.44,139.84,139.42,139.8,12207.0,128.2578,128.6258,128.2394,128.589,12207.0
2019-03-20 14:30:00,139.81,139.84,139.55,139.69,13619.0,128.5982,128.6258,128.359,128.4878,13619.0
2019-03-20 14:40:00,139.71,139.72,139.49,139.53,11757.0,128.5062,128.5154,128.3038,128.3406,11757.0
2019-03-20 14:50:00,139.5,139.55,139.01,139.15,31299.0,128.313,128.359,127.8623,127.9911,31299.0
2019-03-20 15:00:00,139.15,139.24,138.76,138.95,45393.0,127.9911,128.0739,127.6324,127.8071,45393.0
2019-03-20 15:10:00,138.96,139.09,138.84,138.99,20477.0,127.8163,127.9359,127.706,127.8439,20477.0
2019-03-20 15:20:00,139.0,139.06,138.87,138.93,18383.0,127.8531,127.9083,127.7336,127.7887,18383.0
2019-03-20 15:30:00,138.96,138.97,138.54,138.69,38133.0,127.8163,127.8255,127.43,127.568,38133.0
2019-03-20 15:40:00,138.61,138.81,138.5,138.72,25926.0,127.4944,127.6784,127.3932,127.5956,25926.0
2019-03-20 15:50:00,138.73,138.82,138.53,138.7,72266.0,127.6048,127.6876,127.4208,127.5772,72266.0
2019-03-21 09:30:00,138.96,139.8,138.81,139.48,41302.0,127.8163,128.589,127.6784,128.2946,41302.0
2019-03-21 09:40:00,139.53,140.41,139.46,140.36,17464.0,128.3406,129.1501,128.2762,129.1041,17464.0
2019-03-21 09:50:00,140.39,140.75,140.26,140.49,30499.0,129.1317,129.4628,129.0121,129.2236,30499.0
2019-03-21 10:00:00,140.54,140.62,140.31,140.62,48723.0,129.2696,129.3432,129.0581,129.3432,48723.0
2019-03-21 10:10:00,140.59,140.59,140.09,140.09,7818.0,129.3156,129.3156,128.8557,128.8557,7818.0
2019-03-21 10:20:00,140.09,140.4,140.08,140.4,6552.0,128.8557,129.1409,128.8465,129.1409,6552.0
2019-03-21 10:30:00,140.45,140.69,140.37,140.53,15040.0,129.1868,129.4076,129.1133,129.2604,15040.0
2019-03-21 10:40:00,140.52,140.7,140.5,140.59,5893.0,129.2512,129.4168,129.2328,129.3156,5893.0
2019-03-21 10:50:00,140.62,140.68,140.43,140.47,9746.0,129.3432,129.3984,129.1685,129.2052,9746.0
2019-03-21 11:00:00,140.5,140.65,140.38,140.38,2883.0,129.2328,129.3708,129.1225,129.1225,2883.0
2019-03-21 11:10:00,140.35,140.35,140.1,140.18,5100.0,129.0949,129.0949,128.8649,128.9385,5100.0
2019-03-21 11:20:00,140.21,140.41,140.2,140.27,2500.0,128.9661,129.1501,128.9569,129.0213,2500.0
2019-03-21 11:30:00,140.25,140.47,140.19,140.43,4100.0,129.0029,129.2052,128.9477,129.1685,4100.0
2019-03-21 11:40:00,140.39,140.67,140.39,140.63,13084.0,129.1317,129.3892,129.1317,129.3524,13084.0
2019-03-21 11:50:00,140.65,140.87,140.65,140.87,11511.0,129.3708,129.5732,129.3708,129.5732,11511.0
2019-03-21 12:00:00,140.87,140.87,140.55,140.7,6409.0,129.5732,129.5732,129.2788,129.4168,6409.0
2019-03-21 12:10:00,140.72,140.76,140.59,140.59,5146.0,129.4352,129.472,129.3156,129.3156,5146.0
2019-03-21 12:20:00,140.59,140.59,140.42,140.43,3900.0,129.3156,129.3156,129.1593,129.1685,3900.0
2019-03-21 12:30:00,140.36,140.38,140.3,140.32,4478.0,129.1041,129.1225,129.0489,129.0673,4478.0
2019-03-21 12:40:00,140.34,140.52,140.34,140.44,4100.0,129.0857,129.2512,129.0857,129.1776,4100.0
2019-03-21 12:50:00,140.47,140.47,140.38,140.41,4284.0,129.2052,129.2052,129.1225,129.1501,4284.0
2019-03-21 13:00:00,140.43,140.71,140.42,140.71,5672.0,129.1685,129.426,129.1593,129.426,5672.0
2019-03-21 13:10:00,140.68,140.71,140.55,140.58,3465.0,129.3984,129.426,129.2788,129.3064,3465.0
2019-03-21 13:20:00,140.55,140.6,140.49,140.58,3428.0,129.2788,129.3248,129.2236,129.3064,3428.0
2019-03-21 13:30:00,140.6,140.65,140.45,140.45,3987.0,129.3248,129.3708,129.1868,129.1868,3987.0
2019-03-21 13:40:00,140.45,140.49,140.37,140.47,6440.0,129.1868,129.2236,129.1133,129.2052,6440.0
2019-03-21 13:50:00,140.51,140.62,140.51,140.55,9873.0,129.242,129.3432,129.242,129.2788,9873.0
2019-03-21 14:00:00,140.59,140.71,140.57,140.64,6600.0,129.3156,129.426,129.2972,129.3616,6600.0
2019-03-21 14:10:00,140.67,141.0,140.66,140.97,10817.0,129.3892,129.6927,129.38,129.6651,10817.0
2019-03-21 14:20:00,140.97,141.07,140.9,140.97,13200.0,129.6651,129.7571,129.6008,129.6651,13200.0
2019-03-21 14:30:00,140.92,141.11,140.92,141.08,7400.0,129.6192,129.7939,129.6192,129.7663,7400.0
2019-03-21 14:40:00,141.08,141.23,141.05,141.22,8614.0,129.7663,129.9043,129.7387,129.8951,8614.0
2019-03-21 14:50:00,141.21,141.25,141.03,141.03,10839.0,129.8859,129.9227,129.7203,129.7203,10839.0
2019-03-21 15:00:00,141.03,141.22,140.91,141.13,7790.0,129.7203,129.8951,129.61,129.8123,7790.0
2019-03-21 15:10:00,141.11,141.11,140.77,140.89,13000.0,129.7939,129.7939,129.4812,129.5916,13000.0
2019-03-21 15:20:00,140.9,140.98,140.82,140.9,11108.0,129.6008,129.6743,129.5272,129.6008,11108.0
2019-03-21 15:30:00,140.91,141.01,140.85,141.01,12368.0,129.61,129.7019,129.5548,129.7019,12368.0
2019-03-21 15:40:00,140.97,141.09,140.85,140.87,15826.0,129.6651,129.7755,129.5548,129.5732,15826.0
2019-03-21 15:50:00,140.88,140.91,140.59,140.66,55461.0,129.5824,129.61,129.3156,129.38,55461.0
2019-03-22 09:30:00,140.01,140.78,140.0,140.63,19113.0,128.7821,129.4904,128.7729,129.3524,19113.0
2019-03-22 09:40:00,140.5,140.5,139.66,139.66,2152.0,129.2328,129.2328,128.4602,128.4602,2152.0
2019-03-22 09:50:00,139.59,139.87,139.12,139.33,6913.0,128.3958,128.6534,127.9635,128.1567,6913.0
2019-03-22 10:00:00,139.36,139.76,139.36,139.76,3925.0,128.1843,128.5522,128.1843,128.5522,3925.0
2019-03-22 10:10:00,139.75,139.99,139.72,139.87,10305.0,128.543,128.7637,128.5154,128.6534,10305.0
2019-03-22 10:20:00,139.89,139.91,139.45,139.54,14868.0,128.6718,128.6902,128.267,128.3498,14868.0
2019-03-22 10:30:00,139.61,139.65,139.41,139.59,7347.0,128.4142,128.451,128.2302,128.3958,7347.0
2019-03-22 10:40:00,139.46,139.51,139.15,139.24,9877.0,128.2762,128.3222,127.9911,128.0739,9877.0
2019-03-22 10:50:00,139.24,139.52,139.18,139.38,10201.0,128.0739,128.3314,128.0187,128.2027,10201.0
2019-03-22 11:00:00,139.35,139.46,139.16,139.17,14023.0,128.1751,128.2762,128.0003,128.0095,14023.0
2019-03-22 11:10:00,139.17,139.23,138.97,139.15,4548.0,128.0095,128.0647,127.8255,127.9911,4548.0
2019-03-22 11:20:00,139.14,139.2,139.04,139.15,3192.0,127.9819,128.0371,127.8899,127.9911,3192.0
2019-03-22 11:30:00,139.12,139.26,139.01,139.03,4200.0,127.9635,128.0923,127.8623,127.8807,4200.0
2019-03-22 11:40:00,139.03,139.09,138.92,139.02,4746.0,127.8807,127.9359,127.7795,127.8715,4746.0
2019-03-22 11:50:00,138.94,138.99,138.51,138.55,6538.0,127.7979,127.8439,127.4024,127.4392,6538.0
2019-03-22 12:00:00,138.43,138.89,138.43,138.81,4069.0,127.3288,127.7519,127.3288,127.6784,4069.0
2019-03-22 12:10:00,138.75,138.79,138.56,138.65,5073.0,127.6232,127.66,127.4484,127.5312,5073.0
2019-03-22 12:20:00,138.68,138.92,138.64,138.65,7236.0,127.5588,127.7795,127.522,127.5312,7236.0
2019-03-22 12:30:00,138.64,138.78,138.57,138.57,6160.0,127.522,127.6508,127.4576,127.4576,6160.0
2019-03-22 12:40:00,138.54,138.54,138.18,138.28,5300.0,127.43,127.43,127.0989,127.1909,5300.0
2019-03-22 12:50:00,138.27,138.7,138.27,138.69,3916.0,127.1817,127.5772,127.1817,127.568,3916.0
2019-03-22 13:00:00,138.67,138.82,138.66,138.77,4600.0,127.5496,127.6876,127.5404,127.6416,4600.0
2019-03-22 13:10:00,138.82,138.84,138.7,138.79,4398.0,127.6876,127.706,127.5772,127.66,4398.0
2019-03-22 13:20:00,138.75,138.79,138.58,138.61,5835.0,127.6232,127.66,127.4668,127.4944,5835.0
2019-03-22 13:30:00,138.64,138.77,138.58,138.6,3199.0,127.522,127.6416,127.4668,127.4852,3199.0
2019-03-22 13:40:00,138.61,138.74,138.61,138.65,3700.0,127.4944,127.614,127.4944,127.5312,3700.0
2019-03-22 13:50:00,138.58,138.7,138.37,138.46,12799.0,127.4668,127.5772,127.2736,127.3564,12799.0
2019-03-22 14:00:00,138.5,138.68,138.5,138.67,3651.0,127.3932,127.5588,127.3932,127.5496,3651.0
2019-03-22 14:10:00,138.67,138.98,138.63,138.89,2737.0,127.5496,127.8347,127.5128,127.7519,2737.0
2019-03-22 14:20:00,138.91,138.98,138.82,138.88,2150.0,127.7703,127.8347,127.6876,127.7428,2150.0
2019-03-22 14:30:00,138.89,138.97,138.76,138.76,5605.0,127.7519,127.8255,127.6324,127.6324,5605.0
2019-03-22 14:40:00,138.81,139.16,138.79,139.08,3425.0,127.6784,128.0003,127.66,127.9267,3425.0
2019-03-22 14:50:00,139.15,139.23,139.11,139.15,2200.0,127.9911,128.0647,127.9543,127.9911,2200.0
2019-03-22 15:00:00,139.16,139.23,139.0,139.18,6995.0,128.0003,128.0647,127.8531,128.0187,6995.0
2019-03-22 15:10:00,139.15,139.15,138.88,138.94,5187.0,127.9911,127.9911,127.7428,127.7979,5187.0
2019-03-22 15:20:00,138.96,139.09,138.79,138.82,14328.0,127.8163,127.9359,127.66,127.6876,14328.0
2019-03-22 15:30:00,138.79,138.81,138.5,138.59,16655.0,127.66,127.6784,127.3932,127.476,16655.0
2019-03-22 15:40:00,138.59,138.78,138.43,138.77,23942.0,127.476,127.6508,127.3288,127.6416,23942.0
2019-03-22 15:50:00,138.77,138.88,138.53,138.64,87334.0,127.6416,127.7428,127.4208,127.522,87334.0
2019-03-25 09:30:00,138.64,138.69,138.0,138.69,8072.0,127.522,127.568,126.9333,127.568,8072.0
2019-03-25 09:40:00,138.52,138.52,137.61,137.77,12286.0,127.4116,127.4116,126.5746,126.7218,12286.0
2019-03-25 09:50:00,137.74,138.01,137.69,137.78,3925.0,126.6942,126.9425,126.6482,126.731,3925.0
2019-03-25 10:00:00,137.85,138.03,137.67,137.67,6982.0,126.7954,126.9609,126.6298,126.6298,6982.0
2019-03-25 10:10:00,137.66,137.69,137.46,137.66,4066.0,126.6206,126.6482,126.4366,126.6206,4066.0
2019-03-25 10:20:00,137.43,137.54,137.21,137.54,17196.0,126.409,126.5102,126.2067,126.5102,17196.0
2019-03-25 10:30:00,137.52,137.75,137.4,137.44,11262.0,126.4918,126.7034,126.3814,126.4182,11262.0
2019-03-25 10:40:00,137.43,137.75,137.3,137.75,8818.0,126.409,126.7034,126.2895,126.7034,8818.0
2019-03-25 10:50:00,137.75,138.33,137.72,138.29,32628.0,126.7034,127.2369,126.6758,127.2001,32628.0
2019-03-25 11:00:00,138.21,138.26,138.03,138.26,5438.0,127.1265,127.1725,126.9609,127.1725,5438.0
2019-03-25 11:10:00,138.22,138.49,138.13,138.49,7200.0,127.1357,127.384,127.0529,127.384,7200.0
2019-03-25 11:20:00,138.52,138.97,138.42,138.95,8600.0,127.4116,127.8255,127.3196,127.8071,8600.0
2019-03-25 11:30:00,138.91,138.95,138.74,138.87,11300.0,127.7703,127.8071,127.614,127.7336,11300.0
2019-03-25 11:40:00,138.84,138.84,138.53,138.56,14897.0,127.706,127.706,127.4208,127.4484,14897.0
2019-03-25 11:50:00,138.56,138.66,138.41,138.41,13022.0,127.4484,127.5404,127.3104,127.3104,13022.0
2019-03-25 12:00:00,138.39,138.77,138.39,138.69,17967.0,127.292,127.6416,127.292,127.568,17967.0
2019-03-25 12:10:00,138.6,138.71,138.53,138.67,3200.0,127.4852,127.5864,127.4208,127.5496,3200.0
2019-03-25 12:20:00,138.72,138.77,138.52,138.52,7341.0,127.5956,127.6416,127.4116,127.4116,7341.0
2019-03-25 12:30:00,138.45,138.5,138.2,138.2,11122.0,127.3472,127.3932,127.1173,127.1173,11122.0
2019-03-25 12:40:00,138.19,138.22,138.1,138.1,6933.0,127.1081,127.1357,127.0253,127.0253,6933.0
2019-03-25 12:50:00,138.14,138.18,138.06,138.17,4852.0,127.0621,127.0989,126.9885,127.0897,4852.0
2019-03-25 13:00:00,138.2,138.24,138.05,138.15,6208.0,127.1173,127.1541,126.9793,127.0713,6208.0
2019-03-25 13:10:00,138.23,138.48,138.15,138.28,2858.0,127.1449,127.3748,127.0713,127.1909,2858.0
2019-03-25 13:20:00,138.21,138.27,138.05,138.07,15062.0,127.1265,127.1817,126.9793,126.9977,15062.0
2019-03-25 13:30:00,138.05,138.28,138.03,138.24,9697.0,126.9793,127.1909,126.9609,127.1541,9697.0
2019-03-25 13:40:00,138.18,138.18,137.85,137.88,8665.0,127.0989,127.0989,126.7954,126.8229,8665.0
2019-03-25 13:50:00,137.91,138.0,137.82,137.97,8406.0,126.8505,126.9333,126.7678,126.9057,8406.0
2019-03-25 14:00:00,137.98,138.17,137.98,138.07,3736.0,126.9149,127.0897,126.9149,126.9977,3736.0
2019-03-25 14:10:00,138.06,138.2,138.01,138.07,6195.0,126.9885,127.1173,126.9425,126.9977,6195.0
2019-03-25 14:20:00,138.07,138.09,137.97,138.06,6331.0,126.9977,127.0161,126.9057,126.9885,6331.0
2019-03-25 14:30:00,138.09,138.25,138.06,138.16,8668.0,127.0161,127.1633,126.9885,127.0805,8668.0
2019-03-25 14:40:00,138.14,138.36,138.14,138.28,3721.0,127.0621,127.2645,127.0621,127.1909,3721.0
2019-03-25 14:50:00,138.27,138.46,138.25,138.45,9800.0,127.1817,127.3564,127.1633,127.3472,9800.0
2019-03-25 15:00:00,138.46,138.61,138.46,138.61,12381.0,127.3564,127.4944,127.3564,127.4944,12381.0
2019-03-25 15:10:00,138.65,138.81,138.6,138.68,11656.0,127.5312,127.6784,127.4852,127.5588,11656.0
2019-03-25 15:20:00,138.67,138.87,138.66,138.77,8236.0,127.5496,127.7336,127.5404,127.6416,8236.0
2019-03-25 15:30:00,138.8,138.85,138.65,138.67,14471.0,127.6692,127.7152,127.5312,127.5496,14471.0
2019-03-25 15:40:00,138.68,138.86,138.64,138.77,62352.0,127.5588,127.7244,127.522,127.6416,62352.0
2019-03-25 15:50:00,138.77,138.82,138.6,138.64,58356.0,127.6416,127.6876,127.4852,127.522,58356.0
2019-03-26 09:30:00,139.87,139.87,139.09,139.7,105021.0,128.6534,128.6534,127.9359,128.497,105021.0
2019-03-26 09:40:00,139.69,139.69,139.25,139.48,14312.0,128.4878,128.4878,128.0831,128.2946,14312.0
2019-03-26 09:50:00,139.49,139.86,139.4,139.86,14801.0,128.3038,128.6442,128.2211,128.6442,14801.0
2019-03-26 10:00:00,139.8,140.03,139.69,139.69,8214.0,128.589,128.8005,128.4878,128.4878,8214.0
2019-03-26 10:10:00,139.64,139.78,139.57,139.64,7423.0,128.4418,128.5706,128.3774,128.4418,7423.0
2019-03-26 10:20:00,139.67,139.67,139.37,139.49,25483.0,128.4694,128.4694,128.1935,128.3038,25483.0
2019-03-26 10:30:00,139.49,139.55,139.45,139.45,11835.0,128.3038,128.359,128.267,128.267,11835.0
2019-03-26 10:40:00,139.49,139.81,139.48,139.81,13063.0,128.3038,128.5982,128.2946,128.5982,13063.0
2019-03-26 10:50:00,139.89,140.29,139.85,140.23,12157.0,128.6718,129.0397,128.635,128.9845,12157.0
2019-03-26 11:00:00,140.26,140.31,140.04,140.12,4877.0,129.0121,129.0581,128.8097,128.8833,4877.0
2019-03-26 11:10:00,140.09,140.17,139.93,139.94,6903.0,128.8557,128.9293,128.7085,128.7177,6903.0
2019-03-26 11:20:00,139.96,139.97,139.81,139.91,5382.0,128.7361,128.7453,128.5982,128.6902,5382.0
2019-03-26 11:30:00,139.91,139.99,139.78,139.93,6296.0,128.6902,128.7637,128.5706,128.7085,6296.0
2019-03-26 11:40:00,139.99,139.99,139.69,139.74,5743.0,128.7637,128.7637,128.4878,128.5338,5743.0
2019-03-26 11:50:00,139.75,139.75,139.45,139.54,8845.0,128.543,128.543,128.267,128.3498,8845.0
2019-03-26 12:00:00,139.58,139.74,139.58,139.72,5018.0,128.3866,128.5338,128.3866,128.5154,5018.0
2019-03-26 12:10:00,139.8,139.85,139.76,139.83,4246.0,128.589,128.635,128.5522,128.6166,4246.0
2019-03-26 12:20:00,139.84,139.85,139.37,139.39,5531.0,128.6258,128.635,128.1935,128.2119,5531.0
2019-03-26 12:30:00,139.45,139.5,139.38,139.39,4400.0,128.267,128.313,128.2027,128.2119,4400.0
2019-03-26 12:40:00,139.44,139.44,139.13,139.19,3800.0,128.2578,128.2578,127.9727,128.0279,3800.0
2019-03-26 12:50:00,139.18,139.37,139.18,139.36,3008.0,128.0187,128.1935,128.0187,128.1843,3008.0
2019-03-26 13:00:00,139.37,139.49,139.27,139.49,9624.0,128.1935,128.3038,128.1015,128.3038,9624.0
2019-03-26 13:10:00,139.51,139.61,139.51,139.6,4570.0,128.3222,128.4142,128.3222,128.405,4570.0
2019-03-26 13:20:00,139.61,139.61,139.44,139.56,90539.0,128.4142,128.4142,128.2578,128.3682,90539.0
2019-03-26 13:30:00,139.58,139.58,139.15,139.2,11207.0,128.3866,128.3866,127.9911,128.0371,11207.0
2019-03-26 13:40:00,139.19,139.49,139.19,139.46,6219.0,128.0279,128.3038,128.0279,128.2762,6219.0
2019-03-26 13:50:00,139.43,139.44,139.0,139.16,17972.0,128.2486,128.2578,127.8531,128.0003,17972.0
2019-03-26 14:00:00,139.19,139.46,139.16,139.46,8264.0,128.0279,128.2762,128.0003,128.2762,8264.0
2019-03-26 14:10:00,139.41,139.46,139.23,139.46,13536.0,128.2302,128.2762,128.0647,128.2762,13536.0
2019-03-26 14:20:00,139.44,139.5,139.37,139.42,9424.0,128.2578,128.313,128.1935,128.2394,9424.0
2019-03-26 14:30:00,139.39,139.53,139.21,139.53,8210.0,128.2119,128.3406,128.0463,128.3406,8210.0
2019-03-26 14:40:00,139.56,139.72,139.54,139.7,5385.0,128.3682,128.5154,128.3498,128.497,5385.0
2019-03-26 14:50:00,139.67,139.78,139.44,139.75,23818.0,128.4694,128.5706,128.2578,128.543,23818.0
2019-03-26 15:00:00,139.77,139.86,139.68,139.74,8687.0,128.5614,128.6442,128.4786,128.5338,8687.0
2019-03-26 15:10:00,139.73,139.87,139.69,139.77,14312.0,128.5246,128.6534,128.4878,128.5614,14312.0
2019-03-26 15:20:00,139.77,139.87,139.74,139.77,28042.0,128.5614,128.6534,128.5338,128.5614,28042.0
2019-03-26 15:30:00,139.77,139.89,139.75,139.87,32645.0,128.5614,128.6718,128.543,128.6534,32645.0
2019-03-26 15:40:00,139.87,140.04,139.74,139.99,48774.0,128.6534,128.8097,128.5338,128.7637,48774.0
2019-03-26 15:50:00,139.98,140.49,139.98,140.4,115883.0,128.7545,129.2236,128.7545,129.1409,115883.0
2019-03-27 09:30:00,140.4,141.45,140.22,140.96,27470.0,129.1409,130.1067,128.9753,129.6559,27470.0
2019-03-27 09:40:00,140.89,141.0,140.04,140.04,43148.0,129.5916,129.6927,128.8097,128.8097,43148.0
2019-03-27 09:50:00,140.15,140.61,140.11,140.25,10074.0,128.9109,129.334,128.8741,129.0029,10074.0
2019-03-27 10:00:00,140.28,140.62,140.28,140.56,14627.0,129.0305,129.3432,129.0305,129.288,14627.0
2019-03-27 10:10:00,140.56,140.84,140.5,140.83,57431.0,129.288,129.5456,129.2328,129.5364,57431.0
2019-03-27 10:20:00,140.82,140.89,140.68,140.7,5634.0,129.5272,129.5916,129.3984,129.4168,5634.0
2019-03-27 10:30:00,140.68,140.72,140.1,140.1,13400.0,129.3984,129.4352,128.8649,128.8649,13400.0
2019-03-27 10:40:00,140.06,140.06,139.6,139.81,9750.0,128.8281,128.8281,128.405,128.5982,9750.0
2019-03-27 10:50:00,139.77,139.86,139.63,139.84,11663.0,128.5614,128.6442,128.4326,128.6258,11663.0
2019-03-27 11:00:00,139.85,140.01,139.65,139.74,27315.0,128.635,128.7821,128.451,128.5338,27315.0
2019-03-27 11:10:00,139.72,139.72,139.15,139.26,14249.0,128.5154,128.5154,127.9911,128.0923,14249.0
2019-03-27 11:20:00,139.21,139.41,139.03,139.03,18594.0,128.0463,128.2302,127.8807,127.8807,18594.0
2019-03-27 11:30:00,139.03,139.13,138.79,138.86,11925.0,127.8807,127.9727,127.66,127.7244,11925.0
2019-03-27 11:40:00,138.85,139.07,138.71,138.81,30197.0,127.7152,127.9175,127.5864,127.6784,30197.0
2019-03-27 11:50:00,138.84,139.22,138.79,139.13,12155.0,127.706,128.0555,127.66,127.9727,12155.0
2019-03-27 12:00:00,139.15,139.35,139.13,139.2,8995.0,127.9911,128.1751,127.9727,128.0371,8995.0
2019-03-27 12:10:00,139.22,139.45,139.16,139.45,6600.0,128.0555,128.267,128.0003,128.267,6600.0
2019-03-27 12:20:00,139.47,139.57,139.33,139.48,6996.0,128.2854,128.3774,128.1567,128.2946,6996.0
2019-03-27 12:30:00,139.44,139.56,139.43,139.52,6980.0,128.2578,128.3682,128.2486,128.3314,6980.0
2019-03-27 12:40:00,139.49,139.54,139.41,139.45,4892.0,128.3038,128.3498,128.2302,128.267,4892.0
2019-03-27 12:50:00,139.4,139.49,139.28,139.28,6192.0,128.2211,128.3038,128.1107,128.1107,6192.0
2019-03-27 13:00:00,139.25,139.25,139.0,139.01,4499.0,128.0831,128.0831,127.8531,127.8623,4499.0
2019-03-27 13:10:00,139.03,139.48,139.0,139.4,6294.0,127.8807,128.2946,127.8531,128.2211,6294.0
2019-03-27 13:20:00,139.39,139.49,139.37,139.48,7425.0,128.2119,128.3038,128.1935,128.2946,7425.0
2019-03-27 13:30:00,139.49,139.5,139.27,139.33,1800.0,128.3038,128.313,128.1015,128.1567,1800.0
2019-03-27 13:40:00,139.34,139.55,139.34,139.48,6320.0,128.1659,128.359,128.1659,128.2946,6320.0
2019-03-27 13:50:00,139.55,139.61,139.4,139.4,5137.0,128.359,128.4142,128.2211,128.2211,5137.0
2019-03-27 14:00:00,139.45,139.52,139.38,139.51,9992.0,128.267,128.3314,128.2027,128.3222,9992.0
2019-03-27 14:10:00,139.53,139.59,139.44,139.47,6201.0,128.3406,128.3958,128.2578,128.2854,6201.0
2019-03-27 14:20:00,139.49,139.64,139.41,139.64,5410.0,128.3038,128.4418,128.2302,128.4418,5410.0
2019-03-27 14:30:00,139.65,139.82,139.46,139.46,13134.0,128.451,128.6074,128.2762,128.2762,13134.0
2019-03-27 14:40:00,139.5,139.67,139.49,139.63,8567.0,128.313,128.4694,128.3038,128.4326,8567.0
2019-03-27 14:50:00,139.65,139.79,139.63,139.72,21539.0,128.451,128.5798,128.4326,128.5154,21539.0
2019-03-27 15:00:00,139.75,139.76,139.33,139.39,7118.0,128.543,128.5522,128.1567,128.2119,7118.0
2019-03-27 15:10:00,139.39,139.5,139.29,139.36,33671.0,128.2119,128.313,128.1199,128.1843,33671.0
2019-03-27 15:20:00,139.37,139.51,139.32,139.5,11000.0,128.1935,128.3222,128.1475,128.313,11000.0
2019-03-27 15:30:00,139.54,139.68,139.5,139.55,17686.0,128.3498,128.4786,128.313,128.359,17686.0
2019-03-27 15:40:00,139.52,139.76,139.52,139.75,25138.0,128.3314,128.5522,128.3314,128.543,25138.0
2019-03-27 15:50:00,139.74,139.76,139.28,139.38,95561.0,128.5338,128.5522,128.1107,128.2027,95561.0
2019-03-28 09:30:00,139.47,139.97,139.33,139.56,11664.0,128.2854,128.7453,128.1567,128.3682,11664.0
2019-03-28 09:40:00,139.48,140.11,139.48,139.97,6379.0,128.2946,128.8741,128.2946,128.7453,6379.0
2019-03-28 09:50:00,140.03,140.26,140.01,140.26,4100.0,128.8005,129.0121,128.7821,129.0121,4100.0
2019-03-28 10:00:00,140.21,140.37,140.05,140.37,9861.0,128.9661,129.1133,128.8189,129.1133,9861.0
2019-03-28 10:10:00,140.34,140.36,140.1,140.1,4126.0,129.0857,129.1041,128.8649,128.8649,4126.0
2019-03-28 10:20:00,140.23,140.41,140.23,140.31,2511.0,128.9845,129.1501,128.9845,129.0581,2511.0
2019-03-28 10:30:00,140.37,140.5,140.25,140.28,7641.0,129.1133,129.2328,129.0029,129.0305,7641.0
2019-03-28 10:40:00,140.3,140.44,140.27,140.27,5512.0,129.0489,129.1776,129.0213,129.0213,5512.0
2019-03-28 10:50:00,140.22,140.28,140.01,140.07,7300.0,128.9753,129.0305,128.7821,128.8373,7300.0
2019-03-28 11:00:00,140.01,140.04,139.7,139.77,3512.0,128.7821,128.8097,128.497,128.5614,3512.0
2019-03-28 11:10:00,139.74,139.84,139.6,139.6,3702.0,128.5338,128.6258,128.405,128.405,3702.0
2019-03-28 11:20:00,139.6,139.66,139.28,139.28,5100.0,128.405,128.4602,128.1107,128.1107,5100.0
2019-03-28 11:30:00,139.28,139.34,139.12,139.21,23474.0,128.1107,128.1659,127.9635,128.0463,23474.0
2019-03-28 11:40:00,139.25,139.35,138.77,139.34,128759.0,128.0831,128.1751,127.6416,128.1659,128759.0
2019-03-28 11:50:00,139.39,139.4,139.03,139.18,25738.0,128.2119,128.2211,127.8807,128.0187,25738.0
2019-03-28 12:00:00,139.13,139.2,138.96,138.99,9215.0,127.9727,128.0371,127.8163,127.8439,9215.0
2019-03-28 12:10:00,138.92,138.99,138.67,138.98,21431.0,127.7795,127.8439,127.5496,127.8347,21431.0
2019-03-28 12:20:00,138.99,139.46,138.96,139.46,27231.0,127.8439,128.2762,127.8163,128.2762,27231.0
2019-03-28 12:30:00,139.44,139.45,139.17,139.37,4901.0,128.2578,128.267,128.0095,128.1935,4901.0
2019-03-28 12:40:00,139.4,139.5,139.39,139.41,3829.0,128.2211,128.313,128.2119,128.2302,3829.0
2019-03-28 12:50:00,139.45,139.53,139.42,139.44,6883.0,128.267,128.3406,128.2394,128.2578,6883.0
2019-03-28 13:00:00,139.54,139.7,139.5,139.5,8178.0,128.3498,128.497,128.313,128.313,8178.0
2019-03-28 13:10:00,139.53,139.61,139.53,139.61,11819.0,128.3406,128.4142,128.3406,128.4142,11819.0
2019-03-28 13:20:00,139.61,139.69,139.56,139.62,6800.0,128.4142,128.4878,128.3682,128.4234,6800.0
2019-03-28 13:30:00,139.58,139.66,139.49,139.49,5915.0,128.3866,128.4602,128.3038,128.3038,5915.0
2019-03-28 13:40:00,139.4,139.4,139.26,139.37,11595.0,128.2211,128.2211,128.0923,128.1935,11595.0
2019-03-28 13:50:00,139.39,139.59,139.37,139.5,3400.0,128.2119,128.3958,128.1935,128.313,3400.0
2019-03-28 14:00:00,139.53,139.61,139.52,139.53,3697.0,128.3406,128.4142,128.3314,128.3406,3697.0
2019-03-28 14:10:00,139.55,139.64,139.54,139.58,6096.0,128.359,128.4418,128.3498,128.3866,6096.0
2019-03-28 14:20:00,139.58,139.67,139.54,139.64,5600.0,128.3866,128.4694,128.3498,128.4418,5600.0
2019-03-28 14:30:00,139.61,139.66,139.55,139.56,5771.0,128.4142,128.4602,128.359,128.3682,5771.0
2019-03-28 14:40:00,139.57,139.57,139.42,139.42,5885.0,128.3774,128.3774,128.2394,128.2394,5885.0
2019-03-28 14:50:00,139.44,139.52,139.39,139.5,4228.0,128.2578,128.3314,128.2119,128.313,4228.0
2019-03-28 15:00:00,139.53,139.66,139.45,139.59,16497.0,128.3406,128.4602,128.267,128.3958,16497.0
2019-03-28 15:10:00,139.59,139.65,139.44,139.47,30563.0,128.3958,128.451,128.2578,128.2854,30563.0
2019-03-28 15:20:00,139.47,139.57,139.4,139.46,13703.0,128.2854,128.3774,128.2211,128.2762,13703.0
2019-03-28 15:30:00,139.48,139.51,139.23,139.27,39823.0,128.2946,128.3222,128.0647,128.1015,39823.0
2019-03-28 15:40:00,139.27,139.3,139.01,139.07,78156.0,128.1015,128.1291,127.8623,127.9175,78156.0
2019-03-28 15:50:00,139.07,139.25,139.06,139.18,61886.0,127.9175,128.0831,127.9083,128.0187,61886.0
2019-03-29 09:30:00,139.85,140.26,139.61,139.95,19456.0,128.635,129.0121,128.4142,128.7269,19456.0
2019-03-29 09:40:00,139.9,140.1,139.74,139.84,12496.0,128.681,128.8649,128.5338,128.6258,12496.0
2019-03-29 09:50:00,139.85,139.87,139.53,139.53,11691.0,128.635,128.6534,128.3406,128.3406,11691.0
2019-03-29 10:00:00,139.7,139.95,139.61,139.87,26172.0,128.497,128.7269,128.4142,128.6534,26172.0
2019-03-29 10:10:00,139.91,139.92,139.86,139.9,2402.0,128.6902,128.6994,128.6442,128.681,2402.0
2019-03-29 10:20:00,139.96,140.3,139.9,140.25,15848.0,128.7361,129.0489,128.681,129.0029,15848.0
2019-03-29 10:30:00,140.27,140.28,139.96,140.04,17339.0,129.0213,129.0305,128.7361,128.8097,17339.0
2019-03-29 10:40:00,140.09,140.1,139.65,139.82,11731.0,128.8557,128.8649,128.451,128.6074,11731.0
2019-03-29 10:50:00,139.68,139.87,139.66,139.83,3810.0,128.4786,128.6534,128.4602,128.6166,3810.0
2019-03-29 11:00:00,139.87,139.89,139.76,139.8,3025.0,128.6534,128.6718,128.5522,128.589,3025.0
2019-03-29 11:10:00,139.81,139.82,139.65,139.65,5357.0,128.5982,128.6074,128.451,128.451,5357.0
2019-03-29 11:20:00,139.61,139.74,139.4,139.74,8152.0,128.4142,128.5338,128.2211,128.5338,8152.0
2019-03-29 11:30:00,139.77,139.87,139.68,139.86,7990.0,128.5614,128.6534,128.4786,128.6442,7990.0
2019-03-29 11:40:00,139.84,139.86,139.69,139.79,8097.0,128.6258,128.6442,128.4878,128.5798,8097.0
2019-03-29 11:50:00,139.81,139.9,139.7,139.7,8766.0,128.5982,128.681,128.497,128.497,8766.0
2019-03-29 12:00:00,139.66,139.66,139.45,139.49,6855.0,128.4602,128.4602,128.267,128.3038,6855.0
2019-03-29 12:10:00,139.5,139.53,139.35,139.36,5880.0,128.313,128.3406,128.1751,128.1843,5880.0
2019-03-29 12:20:00,139.38,139.84,139.38,139.76,9250.0,128.2027,128.6258,128.2027,128.5522,9250.0
2019-03-29 12:30:00,139.67,139.75,139.64,139.7,4931.0,128.4694,128.543,128.4418,128.497,4931.0
2019-03-29 12:40:00,139.69,139.73,139.58,139.73,9256.0,128.4878,128.5246,128.3866,128.5246,9256.0
2019-03-29 12:50:00,139.73,139.88,139.71,139.86,4801.0,128.5246,128.6626,128.5062,128.6442,4801.0
2019-03-29 13:00:00,139.87,139.9,139.71,139.79,7874.0,128.6534,128.681,128.5062,128.5798,7874.0
2019-03-29 13:10:00,139.79,139.87,139.76,139.84,8399.0,128.5798,128.6534,128.5522,128.6258,8399.0
2019-03-29 13:20:00,139.77,139.85,139.77,139.85,9507.0,128.5614,128.635,128.5614,128.635,9507.0
2019-03-29 13:30:00,139.86,139.9,139.82,139.9,14497.0,128.6442,128.681,128.6074,128.681,14497.0
2019-03-29 13:40:00,139.93,140.08,139.92,140.03,18303.0,128.7085,128.8465,128.6994,128.8005,18303.0
2019-03-29 13:50:00,140.04,140.11,139.99,140.09,6803.0,128.8097,128.8741,128.7637,128.8557,6803.0
2019-03-29 14:00:00,140.08,140.1,140.03,140.05,5791.0,128.8465,128.8649,128.8005,128.8189,5791.0
2019-03-29 14:10:00,140.01,140.18,140.01,140.14,7426.0,128.7821,128.9385,128.7821,128.9017,7426.0
2019-03-29 14:20:00,140.12,140.25,140.08,140.25,6197.0,128.8833,129.0029,128.8465,129.0029,6197.0
2019-03-29 14:30:00,140.23,140.33,140.21,140.28,4950.0,128.9845,129.0765,128.9661,129.0305,4950.0
2019-03-29 14:40:00,140.22,140.25,140.15,140.18,9049.0,128.9753,129.0029,128.9109,128.9385,9049.0
2019-03-29 14:50:00,140.16,140.32,140.13,140.18,7810.0,128.9201,129.0673,128.8925,128.9385,7810.0
2019-03-29 15:00:00,140.19,140.57,140.19,140.49,20804.0,128.9477,129.2972,128.9477,129.2236,20804.0
2019-03-29 15:10:00,140.5,140.51,140.28,140.43,16314.0,129.2328,129.242,129.0305,129.1685,16314.0
2019-03-29 15:20:00,140.44,140.44,140.22,140.26,9881.0,129.1776,129.1776,128.9753,129.0121,9881.0
2019-03-29 15:30:00,140.19,140.34,140.11,140.34,17123.0,128.9477,129.0857,128.8741,129.0857,17123.0
2019-03-29 15:40:00,140.33,140.45,140.29,140.3,25684.0,129.0765,129.1868,129.0397,129.0489,25684.0
2019-03-29 15:50:00,140.29,140.61,140.25,140.43,85758.0,129.0397,129.334,129.0029,129.1685,85758.0
2019-04-01 09:30:00,141.35,142.46,141.25,142.03,19875.0,130.0147,131.0357,129.9227,130.6401,19875.0
2019-04-01 09:40:00,142.03,142.29,141.52,141.52,7076.0,130.6401,130.8793,130.171,130.171,7076.0
2019-04-01 09:50:00,141.53,141.62,141.14,141.48,5874.0,130.1802,130.263,129.8215,130.1342,5874.0
2019-04-01 10:00:00,141.74,141.89,141.55,141.55,9932.0,130.3734,130.5114,130.1986,130.1986,9932.0
2019-04-01 10:10:00,141.57,141.6,141.32,141.42,18259.0,130.217,130.2446,129.9871,130.0791,18259.0
2019-04-01 10:20:00,141.42,141.58,141.37,141.43,3315.0,130.0791,130.2262,130.0331,130.0883,3315.0
2019-04-01 10:30:00,141.5,141.67,141.35,141.67,7584.0,130.1526,130.309,130.0147,130.309,7584.0
2019-04-01 10:40:00,141.63,141.69,141.56,141.65,6415.0,130.2722,130.3274,130.2078,130.2906,6415.0
2019-04-01 10:50:00,141.65,141.7,141.53,141.67,4136.0,130.2906,130.3366,130.1802,130.309,4136.0
2019-04-01 11:00:00,141.69,141.69,141.35,141.36,18985.0,130.3274,130.3274,130.0147,130.0239,18985.0
2019-04-01 11:10:00,141.36,141.38,140.96,140.96,10135.0,130.0239,130.0423,129.6559,129.6559,10135.0
2019-04-01 11:20:00,141.0,141.08,140.75,141.01,17012.0,129.6927,129.7663,129.4628,129.7019,17012.0
2019-04-01 11:30:00,141.03,141.16,140.96,140.97,8555.0,129.7203,129.8399,129.6559,129.6651,8555.0
2019-04-01 11:40:00,140.94,141.1,140.86,141.09,4913.0,129.6376,129.7847,129.564,129.7755,4913.0
2019-04-01 11:50:00,141.11,141.11,140.85,141.01,3383.0,129.7939,129.7939,129.5548,129.7019,3383.0
2019-04-01 12:00:00,141.03,141.05,140.67,140.67,6113.0,129.7203,129.7387,129.3892,129.3892,6113.0
2019-04-01 12:10:00,140.73,140.75,140.6,140.62,3427.0,129.4444,129.4628,129.3248,129.3432,3427.0
2019-04-01 12:20:00,140.66,140.72,140.49,140.54,4461.0,129.38,129.4352,129.2236,129.2696,4461.0
2019-04-01 12:30:00,140.5,140.5,140.28,140.32,4745.0,129.2328,129.2328,129.0305,129.0673,4745.0
2019-04-01 12:40:00,140.31,140.38,140.24,140.28,6284.0,129.0581,129.1225,128.9937,129.0305,6284.0
2019-04-01 12:50:00,140.31,140.47,140.19,140.46,5344.0,129.0581,129.2052,128.9477,129.196,5344.0
2019-04-01 13:00:00,140.49,140.69,140.48,140.69,2792.0,129.2236,129.4076,129.2144,129.4076,2792.0
2019-04-01 13:10:00,140.71,140.79,140.65,140.71,3915.0,129.426,129.4996,129.3708,129.426,3915.0
2019-04-01 13:20:00,140.71,140.8,140.65,140.8,3974.0,129.426,129.5088,129.3708,129.5088,3974.0
2019-04-01 13:30:00,140.86,140.93,140.77,140.86,4438.0,129.564,129.6284,129.4812,129.564,4438.0
2019-04-01 13:40:00,140.87,141.11,140.86,141.11,2464.0,129.5732,129.7939,129.564,129.7939,2464.0
2019-04-01 13:50:00,141.12,141.19,141.01,141.03,6669.0,129.8031,129.8675,129.7019,129.7203,6669.0
2019-04-01 14:00:00,141.01,141.23,141.0,141.21,3383.0,129.7019,129.9043,129.6927,129.8859,3383.0
2019-04-01 14:10:00,141.22,141.25,141.14,141.14,4324.0,129.8951,129.9227,129.8215,129.8215,4324.0
2019-04-01 14:20:00,141.06,141.16,141.01,141.11,4381.0,129.7479,129.8399,129.7019,129.7939,4381.0
2019-04-01 14:30:00,141.09,141.15,141.09,141.09,2925.0,129.7755,129.8307,129.7755,129.7755,2925.0
2019-04-01 14:40:00,141.08,141.08,140.96,140.96,3361.0,129.7663,129.7663,129.6559,129.6559,3361.0
2019-04-01 14:50:00,140.98,141.18,140.95,141.18,6252.0,129.6743,129.8583,129.6468,129.8583,6252.0
2019-04-01 15:00:00,141.16,141.18,141.01,141.04,6103.0,129.8399,129.8583,129.7019,129.7295,6103.0
2019-04-01 15:10:00,141.06,141.07,140.99,141.02,6837.0,129.7479,129.7571,129.6835,129.7111,6837.0
2019-04-01 15:20:00,141.01,141.21,141.01,141.17,4601.0,129.7019,129.8859,129.7019,129.8491,4601.0
2019-04-01 15:30:00,141.19,141.21,141.14,141.19,12766.0,129.8675,129.8859,129.8215,129.8675,12766.0
2019-04-01 15:40:00,141.2,141.25,141.08,141.12,15665.0,129.8767,129.9227,129.7663,129.8031,15665.0
2019-04-01 15:50:00,141.13,141.58,141.13,141.27,78991.0,129.8123,130.2262,129.8123,129.9411,78991.0
2019-04-02 09:30:00,141.9,142.35,141.33,141.33,45361.0,130.5206,130.9345,129.9963,129.9963,45361.0
2019-04-02 09:40:00,141.5,141.81,141.5,141.72,6332.0,130.1526,130.4378,130.1526,130.355,6332.0
2019-04-02 09:50:00,141.7,141.89,141.04,141.17,5895.0,130.3366,130.5114,129.7295,129.8491,5895.0
2019-04-02 10:00:00,141.25,141.6,141.23,141.57,14456.0,129.9227,130.2446,129.9043,130.217,14456.0
2019-04-02 10:10:00,141.59,141.61,141.22,141.56,39591.0,130.2354,130.2538,129.8951,130.2078,39591.0
2019-04-02 10:20:00,141.61,141.62,141.46,141.57,1100.0,130.2538,130.263,130.1159,130.217,1100.0
2019-04-02 10:30:00,141.52,141.56,141.37,141.41,4836.0,130.171,130.2078,130.0331,130.0699,4836.0
2019-04-02 10:40:00,141.37,141.51,141.18,141.4,7605.0,130.0331,130.1618,129.8583,130.0607,7605.0
2019-04-02 10:50:00,141.44,141.7,141.35,141.67,9670.0,130.0975,130.3366,130.0147,130.309,9670.0
2019-04-02 11:00:00,141.64,141.68,141.19,141.28,21468.0,130.2814,130.3182,129.8675,129.9503,21468.0
2019-04-02 11:10:00,141.26,141.26,141.1,141.14,4250.0,129.9319,129.9319,129.7847,129.8215,4250.0
2019-04-02 11:20:00,141.11,141.18,140.92,141.1,8959.0,129.7939,129.8583,129.6192,129.7847,8959.0
2019-04-02 11:30:00,141.08,141.08,140.79,140.79,3808.0,129.7663,129.7663,129.4996,129.4996,3808.0
2019-04-02 11:40:00,140.79,141.18,140.76,141.07,12121.0,129.4996,129.8583,129.472,129.7571,12121.0
2019-04-02 11:50:00,141.08,141.22,141.08,141.15,15642.0,129.7663,129.8951,129.7663,129.8307,15642.0
2019-04-02 12:00:00,141.14,141.17,141.02,141.06,4119.0,129.8215,129.8491,129.7111,129.7479,4119.0
2019-04-02 12:10:00,141.06,141.12,141.02,141.11,3792.0,129.7479,129.8031,129.7111,129.7939,3792.0
2019-04-02 12:20:00,141.13,141.22,141.11,141.21,10466.0,129.8123,129.8951,129.7939,129.8859,10466.0
2019-04-02 12:30:00,141.21,141.54,141.2,141.46,11100.0,129.8859,130.1894,129.8767,130.1159,11100.0
2019-04-02 12:40:00,141.46,141.55,141.33,141.54,7737.0,130.1159,130.1986,129.9963,130.1894,7737.0
2019-04-02 12:50:00,141.55,141.58,141.46,141.5,6571.0,130.1986,130.2262,130.1159,130.1526,6571.0
2019-04-02 13:00:00,141.49,141.64,141.48,141.64,5785.0,130.1434,130.2814,130.1342,130.2814,5785.0
2019-04-02 13:10:00,141.66,141.93,141.61,141.77,9969.0,130.2998,130.5482,130.2538,130.401,9969.0
2019-04-02 13:20:00,141.83,141.85,141.75,141.81,4002.0,130.4562,130.4746,130.3826,130.4378,4002.0
2019-04-02 13:30:00,141.8,141.84,141.74,141.82,4942.0,130.4286,130.4654,130.3734,130.447,4942.0
2019-04-02 13:40:00,141.79,141.82,141.74,141.77,4415.0,130.4194,130.447,130.3734,130.401,4415.0
2019-04-02 13:50:00,141.78,141.96,141.72,141.91,7500.0,130.4102,130.5758,130.355,130.5298,7500.0
2019-04-02 14:00:00,141.9,141.92,141.74,141.74,9021.0,130.5206,130.539,130.3734,130.3734,9021.0
2019-04-02 14:10:00,141.74,141.93,141.73,141.91,8469.0,130.3734,130.5482,130.3642,130.5298,8469.0
2019-04-02 14:20:00,141.93,142.08,141.93,142.07,8800.0,130.5482,130.6861,130.5482,130.6769,8800.0
2019-04-02 14:30:00,142.08,142.1,141.95,141.95,7224.0,130.6861,130.7045,130.5666,130.5666,7224.0
2019-04-02 14:40:00,141.97,142.02,141.94,141.94,6509.0,130.585,130.6309,130.5574,130.5574,6509.0
2019-04-02 14:50:00,141.94,141.98,141.8,141.86,10907.0,130.5574,130.5942,130.4286,130.4838,10907.0
2019-04-02 15:00:00,141.86,141.92,141.78,141.81,6660.0,130.4838,130.539,130.4102,130.4378,6660.0
2019-04-02 15:10:00,141.81,141.86,141.25,141.81,17605.0,130.4378,130.4838,129.9227,130.4378,17605.0
2019-04-02 15:20:00,141.81,141.87,141.79,141.87,12511.0,130.4378,130.493,130.4194,130.493,12511.0
2019-04-02 15:30:00,141.87,141.89,141.78,141.85,17558.0,130.493,130.5114,130.4102,130.4746,17558.0
2019-04-02 15:40:00,141.85,141.85,141.68,141.69,17565.0,130.4746,130.4746,130.3182,130.3274,17565.0
2019-04-02 15:50:00,141.69,141.83,141.67,141.68,51935.0,130.3274,130.4562,130.309,130.3182,51935.0
2019-04-03 09:30:00,142.43,142.71,141.76,141.8,17903.0,131.0081,131.2656,130.3918,130.4286,17903.0
2019-04-03 09:40:00,141.64,142.38,141.64,142.27,10652.0,130.2814,130.9621,130.2814,130.8609,10652.0
2019-04-03 09:50:00,142.38,142.55,141.75,141.92,9426.0,130.9621,131.1184,130.3826,130.539,9426.0
2019-04-03 10:00:00,141.76,142.02,141.76,141.91,9873.0,130.3918,130.6309,130.3918,130.5298,9873.0
2019-04-03 10:10:00,141.95,142.13,141.73,142.06,21233.0,130.5666,130.7321,130.3642,130.6677,21233.0
2019-04-03 10:20:00,142.09,142.43,142.04,142.37,13712.0,130.6953,131.0081,130.6493,130.9529,13712.0
2019-04-03 10:30:00,142.36,142.58,142.32,142.57,14428.0,130.9437,131.146,130.9069,131.1368,14428.0
2019-04-03 10:40:00,142.61,142.69,142.4,142.48,13349.0,131.1736,131.2472,130.9805,131.0541,13349.0
2019-04-03 10:50:00,142.48,142.71,142.45,142.69,8009.0,131.0541,131.2656,131.0265,131.2472,8009.0
2019-04-03 11:00:00,142.71,142.85,142.67,142.74,21312.0,131.2656,131.3944,131.2288,131.2932,21312.0
2019-04-03 11:10:00,142.76,142.76,142.57,142.65,9236.0,131.3116,131.3116,131.1368,131.2104,9236.0
2019-04-03 11:20:00,142.64,142.8,142.6,142.78,9954.0,131.2012,131.3484,131.1644,131.33,9954.0
2019-04-03 11:30:00,142.8,142.92,142.71,142.86,46132.0,131.3484,131.4588,131.2656,131.4036,46132.0
2019-04-03 11:40:00,142.8,142.88,142.7,142.76,33422.0,131.3484,131.422,131.2564,131.3116,33422.0
2019-04-03 11:50:00,142.78,142.97,142.77,142.94,8801.0,131.33,131.5048,131.3208,131.4772,8801.0
2019-04-03 12:00:00,142.96,143.26,142.96,143.26,15184.0,131.4956,131.7715,131.4956,131.7715,15184.0
2019-04-03 12:10:00,143.27,143.4,143.26,143.36,8560.0,131.7807,131.9003,131.7715,131.8635,8560.0
2019-04-03 12:20:00,143.31,143.36,143.09,143.14,5186.0,131.8175,131.8635,131.6151,131.6611,5186.0
2019-04-03 12:30:00,143.09,143.1,142.95,143.0,3211.0,131.6151,131.6243,131.4864,131.5324,3211.0
2019-04-03 12:40:00,142.96,143.06,142.87,142.93,4893.0,131.4956,131.5875,131.4128,131.468,4893.0
2019-04-03 12:50:00,142.93,143.16,142.89,143.16,5804.0,131.468,131.6795,131.4312,131.6795,5804.0
2019-04-03 13:00:00,143.13,143.36,143.08,143.29,12958.0,131.6519,131.8635,131.6059,131.7991,12958.0
2019-04-03 13:10:00,143.3,143.37,143.23,143.31,7749.0,131.8083,131.8727,131.7439,131.8175,7749.0
2019-04-03 13:20:00,143.36,143.61,143.31,143.57,17165.0,131.8635,132.0934,131.8175,132.0566,17165.0
2019-04-03 13:30:00,143.58,143.58,142.88,143.01,56710.0,132.0658,132.0658,131.422,131.5416,56710.0
2019-04-03 13:40:00,142.87,143.11,142.85,142.93,7746.0,131.4128,131.6335,131.3944,131.468,7746.0
2019-04-03 13:50:00,142.92,142.96,142.31,142.31,32412.0,131.4588,131.4956,130.8977,130.8977,32412.0
2019-04-03 14:00:00,142.34,142.47,142.21,142.46,11113.0,130.9253,131.0449,130.8057,131.0357,11113.0
2019-04-03 14:10:00,142.48,142.68,142.47,142.66,11004.0,131.0541,131.238,131.0449,131.2196,11004.0
2019-04-03 14:20:00,142.66,142.83,142.53,142.53,15592.0,131.2196,131.376,131.1,131.1,15592.0
2019-04-03 14:30:00,142.55,142.6,142.42,142.5,10525.0,131.1184,131.1644,130.9989,131.0725,10525.0
2019-04-03 14:40:00,142.39,142.48,142.29,142.4,13058.0,130.9713,131.0541,130.8793,130.9805,13058.0
2019-04-03 14:50:00,142.35,142.39,142.26,142.28,4361.0,130.9345,130.9713,130.8517,130.8701,4361.0
2019-04-03 15:00:00,142.26,142.42,142.22,142.42,21203.0,130.8517,130.9989,130.8149,130.9989,21203.0
2019-04-03 15:10:00,142.4,142.4,142.2,142.2,11114.0,130.9805,130.9805,130.7965,130.7965,11114.0
2019-04-03 15:20:00,142.19,142.29,142.15,142.24,8668.0,130.7873,130.8793,130.7505,130.8333,8668.0
2019-04-03 15:30:00,142.24,142.33,142.2,142.25,13986.0,130.8333,130.9161,130.7965,130.8425,13986.0
2019-04-03 15:40:00,142.27,142.46,142.25,142.46,16564.0,130.8609,131.0357,130.8425,131.0357,16564.0
2019-04-03 15:50:00,142.46,142.53,142.14,142.28,82845.0,131.0357,131.1,130.7413,130.8701,82845.0
2019-04-04 09:30:00,142.69,142.75,142.37,142.66,20119.0,131.2472,131.3024,130.9529,131.2196,20119.0
2019-04-04 09:40:00,142.66,142.71,142.4,142.4,3864.0,131.2196,131.2656,130.9805,130.9805,3864.0
2019-04-04 09:50:00,142.44,142.44,142.01,142.3,6632.0,131.0173,131.0173,130.6217,130.8885,6632.0
2019-04-04 10:00:00,142.32,142.32,141.83,141.9,6641.0,130.9069,130.9069,130.4562,130.5206,6641.0
2019-04-04 10:10:00,141.81,141.85,141.69,141.69,5684.0,130.4378,130.4746,130.3274,130.3274,5684.0
2019-04-04 10:20:00,141.63,141.72,141.44,141.44,5198.0,130.2722,130.355,130.0975,130.0975,5198.0
2019-04-04 10:30:00,141.41,141.42,141.0,141.35,9318.0,130.0699,130.0791,129.6927,130.0147,9318.0
2019-04-04 10:40:00,141.27,141.32,141.12,141.32,5572.0,129.9411,129.9871,129.8031,129.9871,5572.0
2019-04-04 10:50:00,141.31,141.44,141.22,141.31,4852.0,129.9779,130.0975,129.8951,129.9779,4852.0
2019-04-04 11:00:00,141.27,141.34,141.18,141.29,9856.0,129.9411,130.0055,129.8583,129.9595,9856.0
2019-04-04 11:10:00,141.17,141.23,140.87,140.9,13476.0,129.8491,129.9043,129.5732,129.6008,13476.0
2019-04-04 11:20:00,140.91,140.99,140.71,140.71,4988.0,129.61,129.6835,129.426,129.426,4988.0
2019-04-04 11:30:00,140.78,140.8,140.59,140.79,4135.0,129.4904,129.5088,129.3156,129.4996,4135.0
2019-04-04 11:40:00,140.85,140.85,140.46,140.46,2650.0,129.5548,129.5548,129.196,129.196,2650.0
2019-04-04 11:50:00,140.46,140.46,140.17,140.18,5758.0,129.196,129.196,128.9293,128.9385,5758.0
2019-04-04 12:00:00,140.25,140.49,140.17,140.36,10507.0,129.0029,129.2236,128.9293,129.1041,10507.0
2019-04-04 12:10:00,140.42,140.6,140.17,140.21,3891.0,129.1593,129.3248,128.9293,128.9661,3891.0
2019-04-04 12:20:00,140.18,140.2,140.07,140.09,8000.0,128.9385,128.9569,128.8373,128.8557,8000.0
2019-04-04 12:30:00,140.06,140.11,139.84,139.84,12450.0,128.8281,128.8741,128.6258,128.6258,12450.0
2019-04-04 12:40:00,139.85,139.92,139.74,139.92,6245.0,128.635,128.6994,128.5338,128.6994,6245.0
2019-04-04 12:50:00,139.9,140.17,139.9,140.13,3584.0,128.681,128.9293,128.681,128.8925,3584.0
2019-04-04 13:00:00,140.14,140.27,140.05,140.25,4500.0,128.9017,129.0213,128.8189,129.0029,4500.0
2019-04-04 13:10:00,140.26,140.4,140.23,140.36,6452.0,129.0121,129.1409,128.9845,129.1041,6452.0
2019-04-04 13:20:00,140.36,140.36,140.16,140.16,4535.0,129.1041,129.1041,128.9201,128.9201,4535.0
2019-04-04 13:30:00,140.16,140.2,140.05,140.11,5915.0,128.9201,128.9569,128.8189,128.8741,5915.0
2019-04-04 13:40:00,140.11,140.17,139.98,140.17,4140.0,128.8741,128.9293,128.7545,128.9293,4140.0
2019-04-04 13:50:00,140.14,140.28,140.07,140.11,4306.0,128.9017,129.0305,128.8373,128.8741,4306.0
2019-04-04 14:00:00,140.14,140.2,140.03,140.12,9750.0,128.9017,128.9569,128.8005,128.8833,9750.0
2019-04-04 14:10:00,140.08,140.34,140.08,140.34,1396.0,128.8465,129.0857,128.8465,129.0857,1396.0
2019-04-04 14:20:00,140.37,140.47,140.37,140.43,2900.0,129.1133,129.2052,129.1133,129.1685,2900.0
2019-04-04 14:30:00,140.47,140.57,140.47,140.56,3200.0,129.2052,129.2972,129.2052,129.288,3200.0
2019-04-04 14:40:00,140.57,140.71,140.57,140.7,3400.0,129.2972,129.426,129.2972,129.4168,3400.0
2019-04-04 14:50:00,140.73,140.81,140.66,140.8,10423.0,129.4444,129.518,129.38,129.5088,10423.0
2019-04-04 15:00:00,140.79,140.81,140.58,140.58,6480.0,129.4996,129.518,129.3064,129.3064,6480.0
2019-04-04 15:10:00,140.6,140.69,140.56,140.59,3616.0,129.3248,129.4076,129.288,129.3156,3616.0
2019-04-04 15:20:00,140.56,140.58,140.42,140.45,5642.0,129.288,129.3064,129.1593,129.1868,5642.0
2019-04-04 15:30:00,140.52,140.61,140.47,140.58,8481.0,129.2512,129.334,129.2052,129.3064,8481.0
2019-04-04 15:40:00,140.57,140.58,140.38,140.41,14385.0,129.2972,129.3064,129.1225,129.1501,14385.0
2019-04-04 15:50:00,140.42,140.73,140.42,140.72,31303.0,129.1593,129.4444,129.1593,129.4352,31303.0
2019-04-05 09:30:00,141.33,141.45,140.48,141.19,7175.0,129.9963,130.1067,129.2144,129.8675,7175.0
2019-04-05 09:40:00,141.13,141.13,140.71,140.89,21814.0,129.8123,129.8123,129.426,129.5916,21814.0
2019-04-05 09:50:00,140.76,141.26,140.72,140.75,15757.0,129.472,129.9319,129.4352,129.4628,15757.0
2019-04-05 10:00:00,140.8,141.06,140.68,140.77,12779.0,129.5088,129.7479,129.3984,129.4812,12779.0
2019-04-05 10:10:00,140.82,141.08,140.69,140.92,19884.0,129.5272,129.7663,129.4076,129.6192,19884.0
2019-04-05 10:20:00,140.92,141.03,140.88,140.94,8259.0,129.6192,129.7203,129.5824,129.6376,8259.0
2019-04-05 10:30:00,140.99,141.05,140.78,140.85,10538.0,129.6835,129.7387,129.4904,129.5548,10538.0
2019-04-05 10:40:00,140.84,140.84,140.48,140.64,6264.0,129.5456,129.5456,129.2144,129.3616,6264.0
2019-04-05 10:50:00,140.63,140.93,140.48,140.87,9349.0,129.3524,129.6284,129.2144,129.5732,9349.0
2019-04-05 11:00:00,140.88,140.9,140.74,140.77,11841.0,129.5824,129.6008,129.4536,129.4812,11841.0
2019-04-05 11:10:00,140.74,140.92,140.65,140.88,32103.0,129.4536,129.6192,129.3708,129.5824,32103.0
2019-04-05 11:20:00,140.9,141.05,140.87,140.95,72184.0,129.6008,129.7387,129.5732,129.6468,72184.0
2019-04-05 11:30:00,140.95,141.0,140.65,140.66,18682.0,129.6468,129.6927,129.3708,129.38,18682.0
2019-04-05 11:40:00,140.62,140.74,140.48,140.71,16145.0,129.3432,129.4536,129.2144,129.426,16145.0
2019-04-05 11:50:00,140.72,140.81,140.58,140.69,11782.0,129.4352,129.518,129.3064,129.4076,11782.0
2019-04-05 12:00:00,140.71,140.84,140.54,140.84,11311.0,129.426,129.5456,129.2696,129.5456,11311.0
2019-04-05 12:10:00,140.8,140.88,140.66,140.69,4907.0,129.5088,129.5824,129.38,129.4076,4907.0
2019-04-05 12:20:00,140.66,140.76,140.65,140.66,9847.0,129.38,129.472,129.3708,129.38,9847.0
2019-04-05 12:30:00,140.64,140.74,140.62,140.71,12664.0,129.3616,129.4536,129.3432,129.426,12664.0
2019-04-05 12:40:00,140.69,140.83,140.68,140.72,5863.0,129.4076,129.5364,129.3984,129.4352,5863.0
2019-04-05 12:50:00,140.69,140.76,140.68,140.73,6434.0,129.4076,129.472,129.3984,129.4444,6434.0
2019-04-05 13:00:00,140.75,140.8,140.72,140.78,8018.0,129.4628,129.5088,129.4352,129.4904,8018.0
2019-04-05 13:10:00,140.79,140.89,140.73,140.87,14000.0,129.4996,129.5916,129.4444,129.5732,14000.0
2019-04-05 13:20:00,140.89,140.89,140.73,140.81,27008.0,129.5916,129.5916,129.4444,129.518,27008.0
2019-04-05 13:30:00,140.78,140.97,140.78,140.94,6165.0,129.4904,129.6651,129.4904,129.6376,6165.0
2019-04-05 13:40:00,140.98,141.01,140.9,140.99,8542.0,129.6743,129.7019,129.6008,129.6835,8542.0
2019-04-05 13:50:00,140.99,141.0,140.81,140.83,14172.0,129.6835,129.6927,129.518,129.5364,14172.0
2019-04-05 14:00:00,140.73,140.81,140.65,140.81,5590.0,129.4444,129.518,129.3708,129.518,5590.0
2019-04-05 14:10:00,140.78,140.82,140.49,140.49,6430.0,129.4904,129.5272,129.2236,129.2236,6430.0
2019-04-05 14:20:00,140.51,140.55,140.42,140.45,7288.0,129.242,129.2788,129.1593,129.1868,7288.0
2019-04-05 14:30:00,140.46,140.48,140.36,140.39,6429.0,129.196,129.2144,129.1041,129.1317,6429.0
2019-04-05 14:40:00,140.4,140.45,140.38,140.45,6950.0,129.1409,129.1868,129.1225,129.1868,6950.0
2019-04-05 14:50:00,140.45,140.53,140.39,140.46,8245.0,129.1868,129.2604,129.1317,129.196,8245.0
2019-04-05 15:00:00,140.46,140.46,140.29,140.32,9586.0,129.196,129.196,129.0397,129.0673,9586.0
2019-04-05 15:10:00,140.33,140.48,140.31,140.45,11356.0,129.0765,129.2144,129.0581,129.1868,11356.0
2019-04-05 15:20:00,140.46,140.59,140.46,140.56,12858.0,129.196,129.3156,129.196,129.288,12858.0
2019-04-05 15:30:00,140.54,140.57,140.35,140.48,18436.0,129.2696,129.2972,129.0949,129.2144,18436.0
2019-04-05 15:40:00,140.52,140.53,140.31,140.39,29211.0,129.2512,129.2604,129.0581,129.1317,29211.0
2019-04-05 15:50:00,140.38,140.71,140.32,140.63,96311.0,129.1225,129.426,129.0673,129.3524,96311.0
2019-04-08 09:30:00,140.65,140.66,139.55,139.75,11352.0,129.3708,129.38,128.359,128.543,11352.0
2019-04-08 09:40:00,139.68,140.22,139.49,140.22,14685.0,128.4786,128.9753,128.3038,128.9753,14685.0
2019-04-08 09:50:00,140.53,140.69,140.22,140.51,7328.0,129.2604,129.4076,128.9753,129.242,7328.0
2019-04-08 10:00:00,140.43,140.8,140.43,140.64,17692.0,129.1685,129.5088,129.1685,129.3616,17692.0
2019-04-08 10:10:00,140.55,140.55,140.3,140.5,4040.0,129.2788,129.2788,129.0489,129.2328,4040.0
2019-04-08 10:20:00,140.6,140.74,140.47,140.47,3715.0,129.3248,129.4536,129.2052,129.2052,3715.0
2019-04-08 10:30:00,140.42,140.73,140.42,140.68,6201.0,129.1593,129.4444,129.1593,129.3984,6201.0
2019-04-08 10:40:00,140.67,140.84,140.58,140.64,29916.0,129.3892,129.5456,129.3064,129.3616,29916.0
2019-04-08 10:50:00,140.65,140.71,140.6,140.67,3396.0,129.3708,129.426,129.3248,129.3892,3396.0
2019-04-08 11:00:00,140.64,140.74,140.53,140.67,12502.0,129.3616,129.4536,129.2604,129.3892,12502.0
2019-04-08 11:10:00,140.67,140.69,140.58,140.66,6538.0,129.3892,129.4076,129.3064,129.38,6538.0
2019-04-08 11:20:00,140.69,140.7,140.54,140.66,8944.0,129.4076,129.4168,129.2696,129.38,8944.0
2019-04-08 11:30:00,140.62,140.69,140.6,140.66,4300.0,129.3432,129.4076,129.3248,129.38,4300.0
2019-04-08 11:40:00,140.67,140.69,140.52,140.62,12370.0,129.3892,129.4076,129.2512,129.3432,12370.0
2019-04-08 11:50:00,140.6,140.67,140.53,140.57,3000.0,129.3248,129.3892,129.2604,129.2972,3000.0
2019-04-08 12:00:00,140.6,140.62,140.47,140.59,4950.0,129.3248,129.3432,129.2052,129.3156,4950.0
2019-04-08 12:10:00,140.6,140.7,140.6,140.66,7479.0,129.3248,129.4168,129.3248,129.38,7479.0
2019-04-08 12:20:00,140.62,140.91,140.6,140.87,6841.0,129.3432,129.61,129.3248,129.5732,6841.0
2019-04-08 12:30:00,140.86,140.91,140.71,140.91,4452.0,129.564,129.61,129.426,129.61,4452.0
2019-04-08 12:40:00,140.91,140.91,140.68,140.68,2734.0,129.61,129.61,129.3984,129.3984,2734.0
2019-04-08 12:50:00,140.7,140.7,140.57,140.64,11427.0,129.4168,129.4168,129.2972,129.3616,11427.0
2019-04-08 13:00:00,140.65,140.67,140.6,140.63,4545.0,129.3708,129.3892,129.3248,129.3524,4545.0
2019-04-08 13:10:00,140.63,140.63,140.48,140.58,4975.0,129.3524,129.3524,129.2144,129.3064,4975.0
2019-04-08 13:20:00,140.56,140.62,140.54,140.56,4172.0,129.288,129.3432,129.2696,129.288,4172.0
2019-04-08 13:30:00,140.58,140.66,140.56,140.61,9724.0,129.3064,129.38,129.288,129.334,9724.0
2019-04-08 13:40:00,140.63,140.67,140.61,140.63,3346.0,129.3524,129.3892,129.334,129.3524,3346.0
2019-04-08 13:50:00,140.63,140.69,140.62,140.66,17108.0,129.3524,129.4076,129.3432,129.38,17108.0
2019-04-08 14:00:00,140.64,140.69,140.61,140.67,19653.0,129.3616,129.4076,129.334,129.3892,19653.0
2019-04-08 14:10:00,140.67,140.69,140.59,140.64,15478.0,129.3892,129.4076,129.3156,129.3616,15478.0
2019-04-08 14:20:00,140.66,140.67,140.55,140.6,5957.0,129.38,129.3892,129.2788,129.3248,5957.0
2019-04-08 14:30:00,140.63,140.66,140.56,140.57,7038.0,129.3524,129.38,129.288,129.2972,7038.0
2019-04-08 14:40:00,140.59,140.6,140.47,140.5,4870.0,129.3156,129.3248,129.2052,129.2328,4870.0
2019-04-08 14:50:00,140.49,140.49,140.32,140.45,10974.0,129.2236,129.2236,129.0673,129.1868,10974.0
2019-04-08 15:00:00,140.46,140.58,140.46,140.5,6038.0,129.196,129.3064,129.196,129.2328,6038.0
2019-04-08 15:10:00,140.49,140.55,140.49,140.53,2412.0,129.2236,129.2788,129.2236,129.2604,2412.0
2019-04-08 15:20:00,140.58,140.58,140.54,140.58,3702.0,129.3064,129.3064,129.2696,129.3064,3702.0
2019-04-08 15:30:00,140.56,140.65,140.53,140.58,8160.0,129.288,129.3708,129.2604,129.3064,8160.0
2019-04-08 15:40:00,140.57,140.66,140.55,140.63,12351.0,129.2972,129.38,129.2788,129.3524,12351.0
2019-04-08 15:50:00,140.63,140.71,140.61,140.62,65417.0,129.3524,129.426,129.334,129.3432,65417.0
2019-04-09 09:30:00,140.53,140.53,139.71,140.41,20106.0,129.2604,129.2604,128.5062,129.1501,20106.0
2019-04-09 09:40:00,140.41,140.71,140.33,140.33,17092.0,129.1501,129.426,129.0765,129.0765,17092.0
2019-04-09 09:50:00,140.24,140.52,140.24,140.45,3708.0,128.9937,129.2512,128.9937,129.1868,3708.0
2019-04-09 10:00:00,140.56,140.56,140.3,140.47,4127.0,129.288,129.288,129.0489,129.2052,4127.0
2019-04-09 10:10:00,140.47,140.59,140.39,140.39,9064.0,129.2052,129.3156,129.1317,129.1317,9064.0
2019-04-09 10:20:00,140.33,140.62,140.32,140.58,6411.0,129.0765,129.3432,129.0673,129.3064,6411.0
2019-04-09 10:30:00,140.56,140.7,140.52,140.59,6300.0,129.288,129.4168,129.2512,129.3156,6300.0
2019-04-09 10:40:00,140.55,140.66,140.39,140.54,9440.0,129.2788,129.38,129.1317,129.2696,9440.0
2019-04-09 10:50:00,140.52,140.83,140.52,140.65,9597.0,129.2512,129.5364,129.2512,129.3708,9597.0
2019-04-09 11:00:00,140.62,140.93,140.62,140.92,12537.0,129.3432,129.6284,129.3432,129.6192,12537.0
2019-04-09 11:10:00,140.93,141.1,140.92,141.04,16211.0,129.6284,129.7847,129.6192,129.7295,16211.0
2019-04-09 11:20:00,141.04,141.1,140.8,141.08,13618.0,129.7295,129.7847,129.5088,129.7663,13618.0
2019-04-09 11:30:00,141.08,141.14,141.01,141.13,7434.0,129.7663,129.8215,129.7019,129.8123,7434.0
2019-04-09 11:40:00,141.11,141.31,141.11,141.3,8224.0,129.7939,129.9779,129.7939,129.9687,8224.0
2019-04-09 11:50:00,141.27,141.32,141.14,141.25,5796.0,129.9411,129.9871,129.8215,129.9227,5796.0
2019-04-09 12:00:00,141.22,141.3,141.17,141.21,4917.0,129.8951,129.9687,129.8491,129.8859,4917.0
2019-04-09 12:10:00,141.2,141.45,141.16,141.34,8984.0,129.8767,130.1067,129.8399,130.0055,8984.0
2019-04-09 12:20:00,141.41,141.43,141.32,141.41,4490.0,130.0699,130.0883,129.9871,130.0699,4490.0
2019-04-09 12:30:00,141.41,141.41,141.31,141.41,7240.0,130.0699,130.0699,129.9779,130.0699,7240.0
2019-04-09 12:40:00,141.4,141.5,141.29,141.29,4224.0,130.0607,130.1526,129.9595,129.9595,4224.0
2019-04-09 12:50:00,141.24,141.24,141.07,141.17,3741.0,129.9135,129.9135,129.7571,129.8491,3741.0
2019-04-09 13:00:00,141.12,141.28,141.12,141.25,14976.0,129.8031,129.9503,129.8031,129.9227,14976.0
2019-04-09 13:10:00,141.23,141.23,140.88,140.98,41073.0,129.9043,129.9043,129.5824,129.6743,41073.0
2019-04-09 13:20:00,141.03,141.18,140.99,141.14,3722.0,129.7203,129.8583,129.6835,129.8215,3722.0
2019-04-09 13:30:00,141.09,141.14,141.05,141.11,1685.0,129.7755,129.8215,129.7387,129.7939,1685.0
2019-04-09 13:40:00,141.11,141.21,141.01,141.17,4774.0,129.7939,129.8859,129.7019,129.8491,4774.0
2019-04-09 13:50:00,141.17,141.19,140.92,140.96,4832.0,129.8491,129.8675,129.6192,129.6559,4832.0
2019-04-09 14:00:00,140.97,140.97,140.86,140.93,13027.0,129.6651,129.6651,129.564,129.6284,13027.0
2019-04-09 14:10:00,140.94,141.09,140.9,141.06,12633.0,129.6376,129.7755,129.6008,129.7479,12633.0
2019-04-09 14:20:00,141.08,141.08,140.96,141.03,6224.0,129.7663,129.7663,129.6559,129.7203,6224.0
2019-04-09 14:30:00,141.04,141.07,141.01,141.05,4828.0,129.7295,129.7571,129.7019,129.7387,4828.0
2019-04-09 14:40:00,141.03,141.05,140.89,141.0,8052.0,129.7203,129.7387,129.5916,129.6927,8052.0
2019-04-09 14:50:00,140.99,141.06,140.95,141.01,13968.0,129.6835,129.7479,129.6468,129.7019,13968.0
2019-04-09 15:00:00,141.0,141.11,140.97,141.08,12478.0,129.6927,129.7939,129.6651,129.7663,12478.0
2019-04-09 15:10:00,141.07,141.11,141.03,141.08,8392.0,129.7571,129.7939,129.7203,129.7663,8392.0
2019-04-09 15:20:00,141.09,141.09,140.83,140.91,10946.0,129.7755,129.7755,129.5364,129.61,10946.0
2019-04-09 15:30:00,140.9,141.12,140.9,141.12,17217.0,129.6008,129.8031,129.6008,129.8031,17217.0
2019-04-09 15:40:00,141.13,141.24,141.04,141.17,22457.0,129.8123,129.9135,129.7295,129.8491,22457.0
2019-04-09 15:50:00,141.16,141.17,140.7,140.8,88778.0,129.8399,129.8491,129.4168,129.5088,88778.0
2019-04-10 09:30:00,141.0,141.31,140.92,140.99,7881.0,129.6927,129.9779,129.6192,129.6835,7881.0
2019-04-10 09:40:00,140.95,141.3,140.9,141.3,4498.0,129.6468,129.9687,129.6008,129.9687,4498.0
2019-04-10 09:50:00,141.29,141.49,141.12,141.49,9946.0,129.9595,130.1434,129.8031,130.1434,9946.0
2019-04-10 10:00:00,141.42,141.6,141.07,141.08,6892.0,130.0791,130.2446,129.7571,129.7663,6892.0
2019-04-10 10:10:00,141.11,141.34,141.04,141.23,8006.0,129.7939,130.0055,129.7295,129.9043,8006.0
2019-04-10 10:20:00,141.26,141.43,141.13,141.42,3819.0,129.9319,130.0883,129.8123,130.0791,3819.0
2019-04-10 10:30:00,141.49,141.71,141.46,141.68,13612.0,130.1434,130.3458,130.1159,130.3182,13612.0
2019-04-10 10:40:00,141.67,141.93,141.64,141.87,12410.0,130.309,130.5482,130.2814,130.493,12410.0
2019-04-10 10:50:00,141.88,142.0,141.81,141.89,6601.0,130.5022,130.6125,130.4378,130.5114,6601.0
2019-04-10 11:00:00,141.92,141.94,141.83,141.9,5206.0,130.539,130.5574,130.4562,130.5206,5206.0
2019-04-10 11:10:00,141.9,142.0,141.71,141.93,5981.0,130.5206,130.6125,130.3458,130.5482,5981.0
2019-04-10 11:20:00,141.9,141.92,141.68,141.68,5595.0,130.5206,130.539,130.3182,130.3182,5595.0
2019-04-10 11:30:00,141.68,142.0,141.66,141.89,10889.0,130.3182,130.6125,130.2998,130.5114,10889.0
2019-04-10 11:40:00,141.88,141.88,141.72,141.83,5140.0,130.5022,130.5022,130.355,130.4562,5140.0
2019-04-10 11:50:00,141.84,141.91,141.75,141.77,6040.0,130.4654,130.5298,130.3826,130.401,6040.0
2019-04-10 12:00:00,141.78,141.79,141.57,141.73,2638.0,130.4102,130.4194,130.217,130.3642,2638.0
2019-04-10 12:10:00,141.74,141.75,141.62,141.62,2552.0,130.3734,130.3826,130.263,130.263,2552.0
2019-04-10 12:20:00,141.65,141.68,141.53,141.53,3558.0,130.2906,130.3182,130.1802,130.1802,3558.0
2019-04-10 12:30:00,141.51,141.61,141.47,141.53,9662.0,130.1618,130.2538,130.1251,130.1802,9662.0
2019-04-10 12:40:00,141.53,141.57,141.44,141.55,6752.0,130.1802,130.217,130.0975,130.1986,6752.0
2019-04-10 12:50:00,141.54,141.71,141.52,141.65,4300.0,130.1894,130.3458,130.171,130.2906,4300.0
2019-04-10 13:00:00,141.64,141.65,141.54,141.61,6372.0,130.2814,130.2906,130.1894,130.2538,6372.0
2019-04-10 13:10:00,141.62,141.73,141.6,141.71,6300.0,130.263,130.3642,130.2446,130.3458,6300.0
2019-04-10 13:20:00,141.72,141.73,141.59,141.63,7975.0,130.355,130.3642,130.2354,130.2722,7975.0
2019-04-10 13:30:00,141.62,141.75,141.62,141.73,3711.0,130.263,130.3826,130.263,130.3642,3711.0
2019-04-10 13:40:00,141.75,141.88,141.73,141.73,6083.0,130.3826,130.5022,130.3642,130.3642,6083.0
2019-04-10 13:50:00,141.73,141.81,141.73,141.81,3999.0,130.3642,130.4378,130.3642,130.4378,3999.0
2019-04-10 14:00:00,141.83,141.88,141.73,141.73,5604.0,130.4562,130.5022,130.3642,130.3642,5604.0
2019-04-10 14:10:00,141.72,141.84,141.62,141.73,5000.0,130.355,130.4654,130.263,130.3642,5000.0
2019-04-10 14:20:00,141.7,141.73,141.55,141.69,6659.0,130.3366,130.3642,130.1986,130.3274,6659.0
2019-04-10 14:30:00,141.7,141.82,141.67,141.78,5198.0,130.3366,130.447,130.309,130.4102,5198.0
2019-04-10 14:40:00,141.74,141.82,141.74,141.82,4815.0,130.3734,130.447,130.3734,130.447,4815.0
2019-04-10 14:50:00,141.83,142.14,141.83,142.05,13217.0,130.4562,130.7413,130.4562,130.6585,13217.0
2019-04-10 15:00:00,142.06,142.31,142.03,142.31,7771.0,130.6677,130.8977,130.6401,130.8977,7771.0
2019-04-10 15:10:00,142.31,142.34,142.24,142.28,9105.0,130.8977,130.9253,130.8333,130.8701,9105.0
2019-04-10 15:20:00,142.3,142.43,142.3,142.38,9222.0,130.8885,131.0081,130.8885,130.9621,9222.0
2019-04-10 15:30:00,142.38,142.58,142.36,142.58,22525.0,130.9621,131.146,130.9437,131.146,22525.0
2019-04-10 15:40:00,142.57,142.58,142.37,142.4,28597.0,131.1368,131.146,130.9529,130.9805,28597.0
2019-04-10 15:50:00,142.4,142.75,142.4,142.71,119644.0,130.9805,131.3024,130.9805,131.2656,119644.0
2019-04-11 09:30:00,143.22,143.5,142.61,142.72,21127.0,131.7347,131.9923,131.1736,131.2748,21127.0
2019-04-11 09:40:00,142.72,142.87,142.15,142.48,36767.0,131.2748,131.4128,130.7505,131.0541,36767.0
2019-04-11 09:50:00,142.44,142.53,142.14,142.48,33137.0,131.0173,131.1,130.7413,131.0541,33137.0
2019-04-11 10:00:00,142.46,142.46,142.16,142.43,7000.0,131.0357,131.0357,130.7597,131.0081,7000.0
2019-04-11 10:10:00,142.43,142.81,142.43,142.53,5687.0,131.0081,131.3576,131.0081,131.1,5687.0
2019-04-11 10:20:00,142.57,142.92,142.55,142.92,9112.0,131.1368,131.4588,131.1184,131.4588,9112.0
2019-04-11 10:30:00,142.83,143.1,142.76,143.03,14049.0,131.376,131.6243,131.3116,131.5599,14049.0
2019-04-11 10:40:00,142.98,143.15,142.95,143.02,9547.0,131.514,131.6703,131.4864,131.5508,9547.0
2019-04-11 10:50:00,142.94,143.42,142.93,143.42,12123.0,131.4772,131.9187,131.468,131.9187,12123.0
2019-04-11 11:00:00,143.45,143.52,143.27,143.39,24395.0,131.9463,132.0107,131.7807,131.8911,24395.0
2019-04-11 11:10:00,143.39,143.51,143.34,143.48,18605.0,131.8911,132.0015,131.8451,131.9739,18605.0
2019-04-11 11:20:00,143.47,143.47,143.09,143.19,7827.0,131.9647,131.9647,131.6151,131.7071,7827.0
2019-04-11 11:30:00,143.17,143.19,143.0,143.02,7127.0,131.6887,131.7071,131.5324,131.5508,7127.0
2019-04-11 11:40:00,143.02,143.02,142.81,142.87,10201.0,131.5508,131.5508,131.3576,131.4128,10201.0
2019-04-11 11:50:00,142.87,143.05,142.86,143.0,7784.0,131.4128,131.5783,131.4036,131.5324,7784.0
2019-04-11 12:00:00,142.99,143.34,142.98,143.34,27775.0,131.5232,131.8451,131.514,131.8451,27775.0
2019-04-11 12:10:00,143.39,143.39,143.21,143.21,6664.0,131.8911,131.8911,131.7255,131.7255,6664.0
2019-04-11 12:20:00,143.2,143.22,143.03,143.06,7808.0,131.7163,131.7347,131.5599,131.5875,7808.0
2019-04-11 12:30:00,143.05,143.1,142.94,142.94,8362.0,131.5783,131.6243,131.4772,131.4772,8362.0
2019-04-11 12:40:00,142.95,143.04,142.94,142.95,3100.0,131.4864,131.5691,131.4772,131.4864,3100.0
2019-04-11 12:50:00,142.93,143.14,142.93,143.08,5924.0,131.468,131.6611,131.468,131.6059,5924.0
2019-04-11 13:00:00,143.09,143.1,143.02,143.02,13986.0,131.6151,131.6243,131.5508,131.5508,13986.0
2019-04-11 13:10:00,143.02,143.08,142.97,143.06,4757.0,131.5508,131.6059,131.5048,131.5875,4757.0
2019-04-11 13:20:00,143.06,143.08,142.93,142.93,6203.0,131.5875,131.6059,131.468,131.468,6203.0
2019-04-11 13:30:00,142.92,142.92,142.7,142.77,5526.0,131.4588,131.4588,131.2564,131.3208,5526.0
2019-04-11 13:40:00,142.74,142.87,142.74,142.86,3718.0,131.2932,131.4128,131.2932,131.4036,3718.0
2019-04-11 13:50:00,142.84,142.94,142.83,142.83,4200.0,131.3852,131.4772,131.376,131.376,4200.0
2019-04-11 14:00:00,142.82,143.01,142.82,142.98,6879.0,131.3668,131.5416,131.3668,131.514,6879.0
2019-04-11 14:10:00,142.96,143.01,142.87,142.87,4646.0,131.4956,131.5416,131.4128,131.4128,4646.0
2019-04-11 14:20:00,142.92,142.93,142.75,142.75,5101.0,131.4588,131.468,131.3024,131.3024,5101.0
2019-04-11 14:30:00,142.74,142.96,142.74,142.96,6100.0,131.2932,131.4956,131.2932,131.4956,6100.0
2019-04-11 14:40:00,142.97,143.01,142.93,142.93,2440.0,131.5048,131.5416,131.468,131.468,2440.0
2019-04-11 14:50:00,142.87,143.0,142.87,142.97,7675.0,131.4128,131.5324,131.4128,131.5048,7675.0
2019-04-11 15:00:00,142.96,143.19,142.96,143.19,9269.0,131.4956,131.7071,131.4956,131.7071,9269.0
2019-04-11 15:10:00,143.22,143.22,143.05,143.09,10409.0,131.7347,131.7347,131.5783,131.6151,10409.0
2019-04-11 15:20:00,143.08,143.12,143.03,143.05,12071.0,131.6059,131.6427,131.5599,131.5783,12071.0
2019-04-11 15:30:00,143.05,143.18,143.03,143.1,15613.0,131.5783,131.6979,131.5599,131.6243,15613.0
2019-04-11 15:40:00,143.08,143.13,143.02,143.05,18188.0,131.6059,131.6519,131.5508,131.5783,18188.0
2019-04-11 15:50:00,143.05,143.23,142.97,143.11,97933.0,131.5783,131.7439,131.5048,131.6335,97933.0
2019-04-12 09:30:00,143.47,143.67,142.55,142.66,27570.0,131.9647,132.1486,131.1184,131.2196,27570.0
2019-04-12 09:40:00,142.67,142.76,142.18,142.29,4214.0,131.2288,131.3116,130.7781,130.8793,4214.0
2019-04-12 09:50:00,142.34,142.73,142.34,142.67,3200.0,130.9253,131.284,130.9253,131.2288,3200.0
2019-04-12 10:00:00,142.6,142.76,142.58,142.75,3334.0,131.1644,131.3116,131.146,131.3024,3334.0
2019-04-12 10:10:00,142.78,142.96,142.67,142.88,5600.0,131.33,131.4956,131.2288,131.422,5600.0
2019-04-12 10:20:00,142.82,142.86,142.68,142.76,3600.0,131.3668,131.4036,131.238,131.3116,3600.0
2019-04-12 10:30:00,142.82,142.94,142.73,142.82,6084.0,131.3668,131.4772,131.284,131.3668,6084.0
2019-04-12 10:40:00,142.75,142.96,142.75,142.94,4700.0,131.3024,131.4956,131.3024,131.4772,4700.0
2019-04-12 10:50:00,142.87,142.97,142.85,142.96,4777.0,131.4128,131.5048,131.3944,131.4956,4777.0
2019-04-12 11:00:00,142.96,142.98,142.74,142.77,4850.0,131.4956,131.514,131.2932,131.3208,4850.0
2019-04-12 11:10:00,142.71,142.78,142.52,142.75,4100.0,131.2656,131.33,131.0908,131.3024,4100.0
2019-04-12 11:20:00,142.79,142.94,142.77,142.94,3325.0,131.3392,131.4772,131.3208,131.4772,3325.0
2019-04-12 11:30:00,142.89,143.15,142.89,143.02,4932.0,131.4312,131.6703,131.4312,131.5508,4932.0
2019-04-12 11:40:00,142.93,143.02,142.87,142.94,4500.0,131.468,131.5508,131.4128,131.4772,4500.0
2019-04-12 11:50:00,142.94,143.13,142.94,143.13,2100.0,131.4772,131.6519,131.4772,131.6519,2100.0
2019-04-12 12:00:00,143.1,143.19,143.06,143.16,3007.0,131.6243,131.7071,131.5875,131.6795,3007.0
2019-04-12 12:10:00,143.17,143.34,143.14,143.34,4623.0,131.6887,131.8451,131.6611,131.8451,4623.0
2019-04-12 12:20:00,143.34,143.4,143.27,143.4,4302.0,131.8451,131.9003,131.7807,131.9003,4302.0
2019-04-12 12:30:00,143.41,143.47,143.18,143.21,2424.0,131.9095,131.9647,131.6979,131.7255,2424.0
2019-04-12 12:40:00,143.19,143.23,143.07,143.13,5706.0,131.7071,131.7439,131.5967,131.6519,5706.0
2019-04-12 12:50:00,143.07,143.25,143.07,143.22,4436.0,131.5967,131.7623,131.5967,131.7347,4436.0
2019-04-12 13:00:00,143.24,143.45,143.24,143.45,3105.0,131.7531,131.9463,131.7531,131.9463,3105.0
2019-04-12 13:10:00,143.44,143.48,143.36,143.39,3933.0,131.9371,131.9739,131.8635,131.8911,3933.0
2019-04-12 13:20:00,143.39,143.39,143.33,143.34,2907.0,131.8911,131.8911,131.8359,131.8451,2907.0
2019-04-12 13:30:00,143.36,143.36,143.27,143.28,1200.0,131.8635,131.8635,131.7807,131.7899,1200.0
2019-04-12 13:40:00,143.29,143.3,143.11,143.15,5188.0,131.7991,131.8083,131.6335,131.6703,5188.0
2019-04-12 13:50:00,143.15,143.16,143.06,143.06,1707.0,131.6703,131.6795,131.5875,131.5875,1707.0
2019-04-12 14:00:00,143.06,143.26,143.02,143.25,4194.0,131.5875,131.7715,131.5508,131.7623,4194.0
2019-04-12 14:10:00,143.28,143.32,143.23,143.24,2811.0,131.7899,131.8267,131.7439,131.7531,2811.0
2019-04-12 14:20:00,143.22,143.36,143.21,143.21,12611.0,131.7347,131.8635,131.7255,131.7255,12611.0
2019-04-12 14:30:00,143.16,143.17,143.09,143.1,5482.0,131.6795,131.6887,131.6151,131.6243,5482.0
2019-04-12 14:40:00,143.08,143.1,143.02,143.06,3593.0,131.6059,131.6243,131.5508,131.5875,3593.0
2019-04-12 14:50:00,143.03,143.1,142.97,143.07,9127.0,131.5599,131.6243,131.5048,131.5967,9127.0
2019-04-12 15:00:00,143.12,143.15,143.07,143.15,3305.0,131.6427,131.6703,131.5967,131.6703,3305.0
2019-04-12 15:10:00,143.14,143.17,143.09,143.13,4735.0,131.6611,131.6887,131.6151,131.6519,4735.0
2019-04-12 15:20:00,143.11,143.2,143.08,143.19,7259.0,131.6335,131.7163,131.6059,131.7071,7259.0
2019-04-12 15:30:00,143.18,143.32,143.15,143.32,7121.0,131.6979,131.8267,131.6703,131.8267,7121.0
2019-04-12 15:40:00,143.3,143.32,143.22,143.26,14452.0,131.8083,131.8267,131.7347,131.7715,14452.0
2019-04-12 15:50:00,143.27,143.37,143.07,143.25,76602.0,131.7807,131.8727,131.5967,131.7623,76602.0
2019-04-15 09:30:00,143.03,143.63,142.99,143.59,19792.0,131.5599,132.1118,131.5232,132.075,19792.0
2019-04-15 09:40:00,143.64,143.64,143.3,143.3,2600.0,132.121,132.121,131.8083,131.8083,2600.0
2019-04-15 09:50:00,143.33,143.33,142.8,142.84,18128.0,131.8359,131.8359,131.3484,131.3852,18128.0
2019-04-15 10:00:00,142.85,142.94,142.43,142.82,12718.0,131.3944,131.4772,131.0081,131.3668,12718.0
2019-04-15 10:10:00,142.79,143.28,142.79,143.01,17001.0,131.3392,131.7899,131.3392,131.5416,17001.0
2019-04-15 10:20:00,143.05,143.22,142.99,143.17,3646.0,131.5783,131.7347,131.5232,131.6887,3646.0
2019-04-15 10:30:00,143.18,143.21,143.0,143.19,11305.0,131.6979,131.7255,131.5324,131.7071,11305.0
2019-04-15 10:40:00,143.09,143.15,142.88,143.07,4200.0,131.6151,131.6703,131.422,131.5967,4200.0
2019-04-15 10:50:00,143.06,143.2,143.05,143.17,4640.0,131.5875,131.7163,131.5783,131.6887,4640.0
2019-04-15 11:00:00,143.14,143.2,143.05,143.09,3305.0,131.6611,131.7163,131.5783,131.6151,3305.0
2019-04-15 11:10:00,143.15,143.26,143.15,143.25,2716.0,131.6703,131.7715,131.6703,131.7623,2716.0
2019-04-15 11:20:00,143.29,143.29,143.19,143.25,6116.0,131.7991,131.7991,131.7071,131.7623,6116.0
2019-04-15 11:30:00,143.23,143.25,143.08,143.08,1900.0,131.7439,131.7623,131.6059,131.6059,1900.0
2019-04-15 11:40:00,143.09,143.11,142.91,143.01,9600.0,131.6151,131.6335,131.4496,131.5416,9600.0
2019-04-15 11:50:00,143.0,143.02,142.93,142.93,7877.0,131.5324,131.5508,131.468,131.468,7877.0
2019-04-15 12:00:00,142.91,142.93,142.7,142.7,4100.0,131.4496,131.468,131.2564,131.2564,4100.0
2019-04-15 12:10:00,142.65,142.74,142.62,142.74,3700.0,131.2104,131.2932,131.1828,131.2932,3700.0
2019-04-15 12:20:00,142.73,142.77,142.7,142.7,5841.0,131.284,131.3208,131.2564,131.2564,5841.0
2019-04-15 12:30:00,142.74,142.81,142.67,142.73,6224.0,131.2932,131.3576,131.2288,131.284,6224.0
2019-04-15 12:40:00,142.72,142.82,142.72,142.78,4900.0,131.2748,131.3668,131.2748,131.33,4900.0
2019-04-15 12:50:00,142.78,142.78,142.72,142.78,2819.0,131.33,131.33,131.2748,131.33,2819.0
2019-04-15 13:00:00,142.78,142.79,142.72,142.74,8801.0,131.33,131.3392,131.2748,131.2932,8801.0
2019-04-15 13:10:00,142.74,143.17,142.73,143.17,17511.0,131.2932,131.6887,131.284,131.6887,17511.0
2019-04-15 13:20:00,143.15,143.33,143.15,143.27,4850.0,131.6703,131.8359,131.6703,131.7807,4850.0
2019-04-15 13:30:00,143.29,143.32,143.25,143.26,3544.0,131.7991,131.8267,131.7623,131.7715,3544.0
2019-04-15 13:40:00,143.29,143.32,143.25,143.28,3700.0,131.7991,131.8267,131.7623,131.7899,3700.0
2019-04-15 13:50:00,143.29,143.46,143.28,143.46,6162.0,131.7991,131.9555,131.7899,131.9555,6162.0
2019-04-15 14:00:00,143.46,143.54,143.43,143.44,5837.0,131.9555,132.0291,131.9279,131.9371,5837.0
2019-04-15 14:10:00,143.42,143.46,143.28,143.41,4239.0,131.9187,131.9555,131.7899,131.9095,4239.0
2019-04-15 14:20:00,143.39,143.5,143.32,143.39,3089.0,131.8911,131.9923,131.8267,131.8911,3089.0
2019-04-15 14:30:00,143.47,143.49,143.37,143.41,4901.0,131.9647,131.9831,131.8727,131.9095,4901.0
2019-04-15 14:40:00,143.46,143.49,143.41,143.43,2917.0,131.9555,131.9831,131.9095,131.9279,2917.0
2019-04-15 14:50:00,143.41,143.7,143.39,143.56,8650.0,131.9095,132.1762,131.8911,132.0474,8650.0
2019-04-15 15:00:00,143.58,143.68,143.58,143.66,5075.0,132.0658,132.1578,132.0658,132.1394,5075.0
2019-04-15 15:10:00,143.67,143.68,143.59,143.59,4924.0,132.1486,132.1578,132.075,132.075,4924.0
2019-04-15 15:20:00,143.62,143.64,143.49,143.53,4778.0,132.1026,132.121,131.9831,132.0199,4778.0
2019-04-15 15:30:00,143.53,143.69,143.51,143.62,9261.0,132.0199,132.167,132.0015,132.1026,9261.0
2019-04-15 15:40:00,143.62,143.63,143.48,143.49,10041.0,132.1026,132.1118,131.9739,131.9831,10041.0
2019-04-15 15:50:00,143.48,143.69,143.46,143.57,32758.0,131.9739,132.167,131.9555,132.0566,32758.0
2019-04-16 09:30:00,143.83,143.83,143.5,143.66,7534.0,132.2958,132.2958,131.9923,132.1394,7534.0
2019-04-16 09:40:00,143.57,143.79,143.48,143.48,2700.0,132.0566,132.259,131.9739,131.9739,2700.0
2019-04-16 09:50:00,143.49,143.7,143.42,143.63,14585.0,131.9831,132.1762,131.9187,132.1118,14585.0
2019-04-16 10:00:00,143.71,143.73,143.6,143.71,6956.0,132.1854,132.2038,132.0842,132.1854,6956.0
2019-04-16 10:10:00,143.69,143.95,143.69,143.77,5341.0,132.167,132.4062,132.167,132.2406,5341.0
2019-04-16 10:20:00,143.8,143.89,143.8,143.85,3400.0,132.2682,132.351,132.2682,132.3142,3400.0
2019-04-16 10:30:00,143.85,143.97,143.79,143.93,7617.0,132.3142,132.4246,132.259,132.3878,7617.0
2019-04-16 10:40:00,143.99,144.12,143.91,143.91,11522.0,132.443,132.5625,132.3694,132.3694,11522.0
2019-04-16 10:50:00,143.93,144.26,143.93,144.2,6779.0,132.3878,132.6913,132.3878,132.6361,6779.0
2019-04-16 11:00:00,144.18,144.23,144.15,144.2,5902.0,132.6177,132.6637,132.5901,132.6361,5902.0
2019-04-16 11:10:00,144.22,144.33,144.22,144.23,5301.0,132.6545,132.7557,132.6545,132.6637,5301.0
2019-04-16 11:20:00,144.25,144.28,144.12,144.12,3773.0,132.6821,132.7097,132.5625,132.5625,3773.0
2019-04-16 11:30:00,144.08,144.26,143.99,144.26,5706.0,132.5257,132.6913,132.443,132.6913,5706.0
2019-04-16 11:40:00,144.22,144.25,144.08,144.12,6336.0,132.6545,132.6821,132.5257,132.5625,6336.0
2019-04-16 11:50:00,144.1,144.26,144.05,144.18,15477.0,132.5441,132.6913,132.4982,132.6177,15477.0
2019-04-16 12:00:00,144.2,144.33,144.16,144.18,14245.0,132.6361,132.7557,132.5993,132.6177,14245.0
2019-04-16 12:10:00,144.19,144.27,144.15,144.21,7730.0,132.6269,132.7005,132.5901,132.6453,7730.0
2019-04-16 12:20:00,144.19,144.32,144.15,144.27,10321.0,132.6269,132.7465,132.5901,132.7005,10321.0
2019-04-16 12:30:00,144.28,144.32,144.18,144.28,5990.0,132.7097,132.7465,132.6177,132.7097,5990.0
2019-04-16 12:40:00,144.28,144.31,144.22,144.25,4393.0,132.7097,132.7373,132.6545,132.6821,4393.0
2019-04-16 12:50:00,144.24,144.28,144.14,144.28,7168.0,132.6729,132.7097,132.5809,132.7097,7168.0
2019-04-16 13:00:00,144.26,144.29,144.2,144.27,4950.0,132.6913,132.7189,132.6361,132.7005,4950.0
2019-04-16 13:10:00,144.24,144.32,144.2,144.23,8386.0,132.6729,132.7465,132.6361,132.6637,8386.0
2019-04-16 13:20:00,144.23,144.29,144.21,144.26,7657.0,132.6637,132.7189,132.6453,132.6913,7657.0
2019-04-16 13:30:00,144.27,144.34,144.25,144.3,12244.0,132.7005,132.7649,132.6821,132.7281,12244.0
2019-04-16 13:40:00,144.3,144.35,144.22,144.3,12356.0,132.7281,132.7741,132.6545,132.7281,12356.0
2019-04-16 13:50:00,144.3,144.34,144.25,144.31,10597.0,132.7281,132.7649,132.6821,132.7373,10597.0
2019-04-16 14:00:00,144.31,144.38,144.27,144.34,7121.0,132.7373,132.8017,132.7005,132.7649,7121.0
2019-04-16 14:10:00,144.32,144.36,144.27,144.3,3137.0,132.7465,132.7833,132.7005,132.7281,3137.0
2019-04-16 14:20:00,144.31,144.35,144.3,144.3,2250.0,132.7373,132.7741,132.7281,132.7281,2250.0
2019-04-16 14:30:00,144.31,144.34,144.3,144.32,6329.0,132.7373,132.7649,132.7281,132.7465,6329.0
2019-04-16 14:40:00,144.3,144.36,144.24,144.34,12800.0,132.7281,132.7833,132.6729,132.7649,12800.0
2019-04-16 14:50:00,144.36,144.5,144.35,144.5,6335.0,132.7833,132.9121,132.7741,132.9121,6335.0
2019-04-16 15:00:00,144.5,144.59,144.47,144.51,8395.0,132.9121,132.9948,132.8845,132.9213,8395.0
2019-04-16 15:10:00,144.51,144.54,144.42,144.53,9279.0,132.9213,132.9489,132.8385,132.9397,9279.0
2019-04-16 15:20:00,144.52,144.54,144.44,144.53,19952.0,132.9305,132.9489,132.8569,132.9397,19952.0
2019-04-16 15:30:00,144.52,144.53,144.23,144.39,49677.0,132.9305,132.9397,132.6637,132.8109,49677.0
2019-04-16 15:40:00,144.41,144.53,144.35,144.47,27897.0,132.8293,132.9397,132.7741,132.8845,27897.0
2019-04-16 15:50:00,144.47,144.91,144.47,144.81,113808.0,132.8845,133.2892,132.8845,133.1972,113808.0
2019-04-17 09:30:00,145.0,145.76,144.95,145.6,14805.0,133.372,134.071,133.326,133.9239,14805.0
2019-04-17 09:40:00,145.51,145.51,145.23,145.51,9089.0,133.8411,133.8411,133.5835,133.8411,9089.0
2019-04-17 09:50:00,145.54,145.75,145.17,145.2,6604.0,133.8687,134.0618,133.5283,133.5559,6604.0
2019-04-17 10:00:00,145.2,145.2,144.47,144.63,6208.0,133.5559,133.5559,132.8845,133.0316,6208.0
2019-04-17 10:10:00,144.66,144.88,144.48,144.57,4429.0,133.0592,133.2616,132.8937,132.9765,4429.0
2019-04-17 10:20:00,144.59,144.59,144.38,144.52,9100.0,132.9948,132.9948,132.8017,132.9305,9100.0
2019-04-17 10:30:00,144.5,144.67,144.5,144.6,7799.0,132.9121,133.0684,132.9121,133.004,7799.0
2019-04-17 10:40:00,144.62,144.82,144.54,144.75,11415.0,133.0224,133.2064,132.9489,133.142,11415.0
2019-04-17 10:50:00,144.77,144.84,144.61,144.8,8304.0,133.1604,133.2248,133.0132,133.188,8304.0
2019-04-17 11:00:00,144.8,144.84,144.58,144.64,7678.0,133.188,133.2248,132.9856,133.0408,7678.0
2019-04-17 11:10:00,144.68,144.77,144.59,144.77,5508.0,133.0776,133.1604,132.9948,133.1604,5508.0
2019-04-17 11:20:00,144.87,144.95,144.63,144.66,6684.0,133.2524,133.326,133.0316,133.0592,6684.0
2019-04-17 11:30:00,144.63,144.65,144.43,144.48,17355.0,133.0316,133.05,132.8477,132.8937,17355.0
2019-04-17 11:40:00,144.44,144.53,144.27,144.53,5257.0,132.8569,132.9397,132.7005,132.9397,5257.0
2019-04-17 11:50:00,144.52,144.53,144.28,144.29,3498.0,132.9305,132.9397,132.7097,132.7189,3498.0
2019-04-17 12:00:00,144.3,144.39,144.1,144.1,4997.0,132.7281,132.8109,132.5441,132.5441,4997.0
2019-04-17 12:10:00,144.09,144.24,144.09,144.18,2800.0,132.5349,132.6729,132.5349,132.6177,2800.0
2019-04-17 12:20:00,144.2,144.41,144.18,144.41,3592.0,132.6361,132.8293,132.6177,132.8293,3592.0
2019-04-17 12:30:00,144.38,144.44,144.27,144.27,5832.0,132.8017,132.8569,132.7005,132.7005,5832.0
2019-04-17 12:40:00,144.27,144.29,144.18,144.18,3700.0,132.7005,132.7189,132.6177,132.6177,3700.0
2019-04-17 12:50:00,144.14,144.42,144.13,144.41,3274.0,132.5809,132.8385,132.5717,132.8293,3274.0
2019-04-17 13:00:00,144.43,144.43,144.2,144.3,4685.0,132.8477,132.8477,132.6361,132.7281,4685.0
2019-04-17 13:10:00,144.31,144.36,144.25,144.3,3127.0,132.7373,132.7833,132.6821,132.7281,3127.0
2019-04-17 13:20:00,144.3,144.3,144.16,144.19,7312.0,132.7281,132.7281,132.5993,132.6269,7312.0
2019-04-17 13:30:00,144.28,144.46,144.26,144.41,3300.0,132.7097,132.8753,132.6913,132.8293,3300.0
2019-04-17 13:40:00,144.39,144.46,144.38,144.38,2700.0,132.8109,132.8753,132.8017,132.8017,2700.0
2019-04-17 13:50:00,144.38,144.38,144.15,144.22,9716.0,132.8017,132.8017,132.5901,132.6545,9716.0
2019-04-17 14:00:00,144.23,144.25,143.94,143.94,2173.0,132.6637,132.6821,132.397,132.397,2173.0
2019-04-17 14:10:00,143.87,143.99,143.72,143.87,3722.0,132.3326,132.443,132.1946,132.3326,3722.0
2019-04-17 14:20:00,143.88,143.96,143.66,143.66,4267.0,132.3418,132.4154,132.1394,132.1394,4267.0
2019-04-17 14:30:00,143.72,143.87,143.72,143.81,3593.0,132.1946,132.3326,132.1946,132.2774,3593.0
2019-04-17 14:40:00,143.8,143.8,143.61,143.66,2683.0,132.2682,132.2682,132.0934,132.1394,2683.0
2019-04-17 14:50:00,143.72,143.87,143.72,143.87,3160.0,132.1946,132.3326,132.1946,132.3326,3160.0
2019-04-17 15:00:00,143.87,143.91,143.8,143.8,6055.0,132.3326,132.3694,132.2682,132.2682,6055.0
2019-04-17 15:10:00,143.81,143.83,143.64,143.66,4902.0,132.2774,132.2958,132.121,132.1394,4902.0
2019-04-17 15:20:00,143.65,143.65,143.45,143.52,8962.0,132.1302,132.1302,131.9463,132.0107,8962.0
2019-04-17 15:30:00,143.55,143.78,143.51,143.55,9044.0,132.0382,132.2498,132.0015,132.0382,9044.0
2019-04-17 15:40:00,143.51,143.63,143.47,143.55,19953.0,132.0015,132.1118,131.9647,132.0382,19953.0
2019-04-17 15:50:00,143.55,143.72,143.5,143.62,49956.0,132.0382,132.1946,131.9923,132.1026,49956.0
2019-04-18 09:30:00,144.07,144.79,143.29,144.14,54930.0,132.5165,133.1788,131.7991,132.5809,54930.0
2019-04-18 09:40:00,144.24,144.49,143.99,144.17,7329.0,132.6729,132.9029,132.443,132.6085,7329.0
2019-04-18 09:50:00,144.23,144.36,144.1,144.19,12195.0,132.6637,132.7833,132.5441,132.6269,12195.0
2019-04-18 10:00:00,144.17,144.3,143.86,143.86,19221.0,132.6085,132.7281,132.3234,132.3234,19221.0
2019-04-18 10:10:00,143.84,143.84,143.6,143.71,10827.0,132.305,132.305,132.0842,132.1854,10827.0
2019-04-18 10:20:00,143.67,143.72,143.26,143.28,4401.0,132.1486,132.1946,131.7715,131.7899,4401.0
2019-04-18 10:30:00,143.26,143.69,143.26,143.51,9764.0,131.7715,132.167,131.7715,132.0015,9764.0
2019-04-18 10:40:00,143.36,143.58,143.36,143.47,5400.0,131.8635,132.0658,131.8635,131.9647,5400.0
2019-04-18 10:50:00,143.57,143.74,143.45,143.74,6446.0,132.0566,132.213,131.9463,132.213,6446.0
2019-04-18 11:00:00,143.75,143.95,143.7,143.84,8598.0,132.2222,132.4062,132.1762,132.305,8598.0
2019-04-18 11:10:00,143.81,143.98,143.63,143.63,11117.0,132.2774,132.4338,132.1118,132.1118,11117.0
2019-04-18 11:20:00,143.57,143.71,143.57,143.66,7551.0,132.0566,132.1854,132.0566,132.1394,7551.0
2019-04-18 11:30:00,143.67,143.97,143.67,143.92,9065.0,132.1486,132.4246,132.1486,132.3786,9065.0
2019-04-18 11:40:00,143.98,144.07,143.79,143.84,7100.0,132.4338,132.5165,132.259,132.305,7100.0
2019-04-18 11:50:00,143.78,144.17,143.78,144.17,7981.0,132.2498,132.6085,132.2498,132.6085,7981.0
2019-04-18 12:00:00,144.19,144.33,144.11,144.12,6195.0,132.6269,132.7557,132.5533,132.5625,6195.0
2019-04-18 12:10:00,144.07,144.18,143.96,144.04,6898.0,132.5165,132.6177,132.4154,132.489,6898.0
2019-04-18 12:20:00,144.07,144.29,144.07,144.11,5871.0,132.5165,132.7189,132.5165,132.5533,5871.0
2019-04-18 12:30:00,144.1,144.1,143.9,143.93,4417.0,132.5441,132.5441,132.3602,132.3878,4417.0
2019-04-18 12:40:00,143.92,144.01,143.92,144.01,2983.0,132.3786,132.4614,132.3786,132.4614,2983.0
2019-04-18 12:50:00,143.98,143.98,143.84,143.9,3501.0,132.4338,132.4338,132.305,132.3602,3501.0
2019-04-18 13:00:00,143.89,144.0,143.89,143.95,5457.0,132.351,132.4522,132.351,132.4062,5457.0
2019-04-18 13:10:00,143.92,143.92,143.71,143.77,4628.0,132.3786,132.3786,132.1854,132.2406,4628.0
2019-04-18 13:20:00,143.78,143.78,143.69,143.72,2061.0,132.2498,132.2498,132.167,132.1946,2061.0
2019-04-18 13:30:00,143.75,143.77,143.64,143.66,3719.0,132.2222,132.2406,132.121,132.1394,3719.0
2019-04-18 13:40:00,143.69,143.71,143.53,143.59,7599.0,132.167,132.1854,132.0199,132.075,7599.0
2019-04-18 13:50:00,143.63,143.63,143.55,143.58,3947.0,132.1118,132.1118,132.0382,132.0658,3947.0
2019-04-18 14:00:00,143.56,143.58,143.42,143.58,9989.0,132.0474,132.0658,131.9187,132.0658,9989.0
2019-04-18 14:10:00,143.51,143.77,143.51,143.77,3965.0,132.0015,132.2406,132.0015,132.2406,3965.0
2019-04-18 14:20:00,143.77,143.79,143.65,143.65,5510.0,132.2406,132.259,132.1302,132.1302,5510.0
2019-04-18 14:30:00,143.66,143.75,143.59,143.59,5677.0,132.1394,132.2222,132.075,132.075,5677.0
2019-04-18 14:40:00,143.62,143.81,143.61,143.79,3763.0,132.1026,132.2774,132.0934,132.259,3763.0
2019-04-18 14:50:00,143.8,143.89,143.77,143.82,11553.0,132.2682,132.351,132.2406,132.2866,11553.0
2019-04-18 15:00:00,143.84,143.96,143.77,143.77,4994.0,132.305,132.4154,132.2406,132.2406,4994.0
2019-04-18 15:10:00,143.75,143.8,143.71,143.75,3380.0,132.2222,132.2682,132.1854,132.2222,3380.0
2019-04-18 15:20:00,143.74,143.75,143.61,143.63,8813.0,132.213,132.2222,132.0934,132.1118,8813.0
2019-04-18 15:30:00,143.62,143.62,143.25,143.39,17059.0,132.1026,132.1026,131.7623,131.8911,17059.0
2019-04-18 15:40:00,143.36,143.39,143.26,143.27,17327.0,131.8635,131.8911,131.7715,131.7807,17327.0
2019-04-18 15:50:00,143.27,143.49,143.23,143.38,69122.0,131.7807,131.9831,131.7439,131.8819,69122.0
2019-04-22 09:30:00,143.11,143.11,142.51,142.82,7704.0,131.6335,131.6335,131.0816,131.3668,7704.0
2019-04-22 09:40:00,142.82,143.31,142.63,143.2,19576.0,131.3668,131.8175,131.192,131.7163,19576.0
2019-04-22 09:50:00,143.27,143.74,143.22,143.67,5970.0,131.7807,132.213,131.7347,132.1486,5970.0
2019-04-22 10:00:00,143.75,143.99,143.73,143.9,21995.0,132.2222,132.443,132.2038,132.3602,21995.0
2019-04-22 10:10:00,143.89,143.99,143.73,143.97,8711.0,132.351,132.443,132.2038,132.4246,8711.0
2019-04-22 10:20:00,144.02,144.12,143.73,144.12,11500.0,132.4706,132.5625,132.2038,132.5625,11500.0
2019-04-22 10:30:00,144.06,144.12,143.74,143.75,22782.0,132.5073,132.5625,132.213,132.2222,22782.0
2019-04-22 10:40:00,143.76,143.99,143.68,143.99,14700.0,132.2314,132.443,132.1578,132.443,14700.0
2019-04-22 10:50:00,144.12,144.47,144.12,144.3,6335.0,132.5625,132.8845,132.5625,132.7281,6335.0
2019-04-22 11:00:00,144.34,144.34,144.07,144.31,3607.0,132.7649,132.7649,132.5165,132.7373,3607.0
2019-04-22 11:10:00,144.31,144.39,144.25,144.39,3698.0,132.7373,132.8109,132.6821,132.8109,3698.0
2019-04-22 11:20:00,144.37,144.62,144.31,144.58,6937.0,132.7925,133.0224,132.7373,132.9856,6937.0
2019-04-22 11:30:00,144.55,144.58,144.25,144.32,7720.0,132.9581,132.9856,132.6821,132.7465,7720.0
2019-04-22 11:40:00,144.37,144.37,144.04,144.04,6500.0,132.7925,132.7925,132.489,132.489,6500.0
2019-04-22 11:50:00,143.98,144.0,143.86,143.95,5221.0,132.4338,132.4522,132.3234,132.4062,5221.0
2019-04-22 12:00:00,143.94,144.05,143.92,144.03,5566.0,132.397,132.4982,132.3786,132.4798,5566.0
2019-04-22 12:10:00,144.0,144.06,143.98,144.03,3615.0,132.4522,132.5073,132.4338,132.4798,3615.0
2019-04-22 12:20:00,144.01,144.01,143.78,143.83,3722.0,132.4614,132.4614,132.2498,132.2958,3722.0
2019-04-22 12:30:00,143.82,143.9,143.79,143.84,6174.0,132.2866,132.3602,132.259,132.305,6174.0
2019-04-22 12:40:00,143.86,143.9,143.86,143.86,9548.0,132.3234,132.3602,132.3234,132.3234,9548.0
2019-04-22 12:50:00,143.87,143.88,143.77,143.83,4669.0,132.3326,132.3418,132.2406,132.2958,4669.0
2019-04-22 13:00:00,143.83,143.83,143.69,143.69,3331.0,132.2958,132.2958,132.167,132.167,3331.0
2019-04-22 13:10:00,143.72,143.76,143.67,143.67,3430.0,132.1946,132.2314,132.1486,132.1486,3430.0
2019-04-22 13:20:00,143.69,143.88,143.63,143.88,4991.0,132.167,132.3418,132.1118,132.3418,4991.0
2019-04-22 13:30:00,143.83,143.9,143.82,143.87,4635.0,132.2958,132.3602,132.2866,132.3326,4635.0
2019-04-22 13:40:00,143.85,144.07,143.84,144.07,23122.0,132.3142,132.5165,132.305,132.5165,23122.0
2019-04-22 13:50:00,144.07,144.18,144.0,144.01,5033.0,132.5165,132.6177,132.4522,132.4614,5033.0
2019-04-22 14:00:00,143.98,143.98,143.89,143.93,1400.0,132.4338,132.4338,132.351,132.3878,1400.0
2019-04-22 14:10:00,143.93,144.04,143.91,144.04,4446.0,132.3878,132.489,132.3694,132.489,4446.0
2019-04-22 14:20:00,144.06,144.15,144.05,144.11,3322.0,132.5073,132.5901,132.4982,132.5533,3322.0
2019-04-22 14:30:00,144.11,144.15,144.03,144.07,3702.0,132.5533,132.5901,132.4798,132.5165,3702.0
2019-04-22 14:40:00,144.06,144.6,144.06,144.6,13213.0,132.5073,133.004,132.5073,133.004,13213.0
2019-04-22 14:50:00,144.56,144.59,144.28,144.28,8658.0,132.9673,132.9948,132.7097,132.7097,8658.0
2019-04-22 15:00:00,144.26,144.29,144.2,144.27,6897.0,132.6913,132.7189,132.6361,132.7005,6897.0
2019-04-22 15:10:00,144.28,144.32,144.22,144.31,4448.0,132.7097,132.7465,132.6545,132.7373,4448.0
2019-04-22 15:20:00,144.31,144.33,144.22,144.22,2917.0,132.7373,132.7557,132.6545,132.6545,2917.0
2019-04-22 15:30:00,144.24,144.26,144.15,144.16,12681.0,132.6729,132.6913,132.5901,132.5993,12681.0
2019-04-22 15:40:00,144.18,144.18,144.13,144.16,8931.0,132.6177,132.6177,132.5717,132.5993,8931.0
2019-04-22 15:50:00,144.19,144.3,144.07,144.14,53756.0,132.6269,132.7281,132.5165,132.5809,53756.0
2019-04-23 09:30:00,144.24,144.39,143.9,144.1,25671.0,132.6729,132.8109,132.3602,132.5441,25671.0
2019-04-23 09:40:00,144.33,144.89,144.16,144.8,13161.0,132.7557,133.2708,132.5993,133.188,13161.0
2019-04-23 09:50:00,144.79,144.95,144.75,144.75,8377.0,133.1788,133.326,133.142,133.142,8377.0
2019-04-23 10:00:00,144.68,144.95,144.57,144.92,16332.0,133.0776,133.326,132.9765,133.2984,16332.0
2019-04-23 10:10:00,144.92,144.96,144.73,144.83,11482.0,133.2984,133.3352,133.1236,133.2156,11482.0
2019-04-23 10:20:00,144.84,145.22,144.84,145.2,8870.0,133.2248,133.5743,133.2248,133.5559,8870.0
2019-04-23 10:30:00,145.22,145.22,144.78,144.78,5534.0,133.5743,133.5743,133.1696,133.1696,5534.0
2019-04-23 10:40:00,144.77,145.01,144.62,144.65,6584.0,133.1604,133.3812,133.0224,133.05,6584.0
2019-04-23 10:50:00,144.65,144.81,144.55,144.71,8993.0,133.05,133.1972,132.9581,133.1052,8993.0
2019-04-23 11:00:00,144.79,144.82,144.61,144.74,5922.0,133.1788,133.2064,133.0132,133.1328,5922.0
2019-04-23 11:10:00,144.7,144.95,144.64,144.95,9450.0,133.096,133.326,133.0408,133.326,9450.0
2019-04-23 11:20:00,145.0,145.12,144.93,145.11,6641.0,133.372,133.4823,133.3076,133.4731,6641.0
2019-04-23 11:30:00,145.09,145.23,145.02,145.16,7369.0,133.4548,133.5835,133.3904,133.5191,7369.0
2019-04-23 11:40:00,145.03,145.35,145.02,145.32,7728.0,133.3996,133.6939,133.3904,133.6663,7728.0
2019-04-23 11:50:00,145.31,145.42,145.04,145.41,27207.0,133.6571,133.7583,133.4088,133.7491,27207.0
2019-04-23 12:00:00,145.46,145.81,145.38,145.74,8791.0,133.7951,134.117,133.7215,134.0526,8791.0
2019-04-23 12:10:00,145.73,145.75,145.62,145.75,6139.0,134.0434,134.0618,133.9422,134.0618,6139.0
2019-04-23 12:20:00,145.74,145.79,145.6,145.74,11577.0,134.0526,134.0986,133.9239,134.0526,11577.0
2019-04-23 12:30:00,145.72,145.74,145.48,145.62,18611.0,134.0342,134.0526,133.8135,133.9422,18611.0
2019-04-23 12:40:00,145.59,145.81,145.5,145.78,11042.0,133.9147,134.117,133.8319,134.0894,11042.0
2019-04-23 12:50:00,145.74,145.74,145.61,145.64,4367.0,134.0526,134.0526,133.9331,133.9606,4367.0
2019-04-23 13:00:00,145.64,145.8,145.64,145.73,7693.0,133.9606,134.1078,133.9606,134.0434,7693.0
2019-04-23 13:10:00,145.77,145.96,145.77,145.96,8147.0,134.0802,134.255,134.0802,134.255,8147.0
2019-04-23 13:20:00,145.97,146.06,145.95,146.02,8327.0,134.2642,134.347,134.2458,134.3102,8327.0
2019-04-23 13:30:00,146.02,146.06,145.79,145.81,8714.0,134.3102,134.347,134.0986,134.117,8714.0
2019-04-23 13:40:00,145.81,145.93,145.74,145.75,6642.0,134.117,134.2274,134.0526,134.0618,6642.0
2019-04-23 13:50:00,145.74,145.78,145.66,145.68,8114.0,134.0526,134.0894,133.979,133.9974,8114.0
2019-04-23 14:00:00,145.64,145.66,145.47,145.66,5765.0,133.9606,133.979,133.8043,133.979,5765.0
2019-04-23 14:10:00,145.65,145.69,145.56,145.61,5678.0,133.9698,134.0066,133.8871,133.9331,5678.0
2019-04-23 14:20:00,145.63,145.63,145.5,145.58,3719.0,133.9514,133.9514,133.8319,133.9055,3719.0
2019-04-23 14:30:00,145.57,145.84,145.54,145.78,6775.0,133.8963,134.1446,133.8687,134.0894,6775.0
2019-04-23 14:40:00,145.81,145.84,145.67,145.68,6192.0,134.117,134.1446,133.9882,133.9974,6192.0
2019-04-23 14:50:00,145.68,145.77,145.67,145.77,7475.0,133.9974,134.0802,133.9882,134.0802,7475.0
2019-04-23 15:00:00,145.75,145.86,145.68,145.85,12073.0,134.0618,134.163,133.9974,134.1538,12073.0
2019-04-23 15:10:00,145.82,145.89,145.77,145.83,8097.0,134.1262,134.1906,134.0802,134.1354,8097.0
2019-04-23 15:20:00,145.84,145.86,145.74,145.79,9458.0,134.1446,134.163,134.0526,134.0986,9458.0
2019-04-23 15:30:00,145.81,145.81,145.67,145.74,22854.0,134.117,134.117,133.9882,134.0526,22854.0
2019-04-23 15:40:00,145.75,146.04,145.75,146.01,46417.0,134.0618,134.3286,134.0618,134.301,46417.0
2019-04-23 15:50:00,146.02,146.41,145.93,146.07,142877.0,134.3102,134.6689,134.2274,134.3562,142877.0
2019-04-24 09:30:00,145.71,146.41,145.71,146.41,30900.0,134.025,134.6689,134.025,134.6689,30900.0
2019-04-24 09:40:00,146.38,146.51,146.19,146.25,7355.0,134.6413,134.7609,134.4665,134.5217,7355.0
2019-04-24 09:50:00,146.47,146.76,146.47,146.6,6866.0,134.7241,134.9908,134.7241,134.8437,6866.0
2019-04-24 10:00:00,146.54,146.9,146.54,146.71,17428.0,134.7885,135.1196,134.7885,134.9448,17428.0
2019-04-24 10:10:00,146.71,146.99,146.69,146.87,9073.0,134.9448,135.2024,134.9264,135.092,9073.0
2019-04-24 10:20:00,146.93,147.06,146.87,146.87,7081.0,135.1472,135.2668,135.092,135.092,7081.0
2019-04-24 10:30:00,146.85,147.12,146.79,147.04,8192.0,135.0736,135.322,135.0184,135.2484,8192.0
2019-04-24 10:40:00,147.02,147.1,146.87,147.08,6506.0,135.23,135.3036,135.092,135.2852,6506.0
2019-04-24 10:50:00,147.1,147.34,147.06,147.32,6475.0,135.3036,135.5243,135.2668,135.5059,6475.0
2019-04-24 11:00:00,147.34,147.35,147.06,147.06,9359.0,135.5243,135.5335,135.2668,135.2668,9359.0
2019-04-24 11:10:00,147.07,147.31,147.04,147.17,7157.0,135.276,135.4967,135.2484,135.3679,7157.0
2019-04-24 11:20:00,147.17,147.22,147.09,147.11,5600.0,135.3679,135.4139,135.2944,135.3128,5600.0
2019-04-24 11:30:00,147.09,147.19,147.04,147.15,5311.0,135.2944,135.3863,135.2484,135.3496,5311.0
2019-04-24 11:40:00,147.15,147.18,146.81,146.84,15190.0,135.3496,135.3771,135.0368,135.0644,15190.0
2019-04-24 11:50:00,146.69,146.83,146.63,146.83,7472.0,134.9264,135.0552,134.8713,135.0552,7472.0
2019-04-24 12:00:00,146.83,146.86,146.34,146.46,8111.0,135.0552,135.0828,134.6045,134.7149,8111.0
2019-04-24 12:10:00,146.5,146.68,146.5,146.66,13634.0,134.7517,134.9172,134.7517,134.8988,13634.0
2019-04-24 12:20:00,146.66,146.8,146.66,146.78,4552.0,134.8988,135.0276,134.8988,135.0092,4552.0
2019-04-24 12:30:00,146.74,146.76,146.69,146.72,6012.0,134.9724,134.9908,134.9264,134.954,6012.0
2019-04-24 12:40:00,146.73,146.76,146.52,146.64,8192.0,134.9632,134.9908,134.7701,134.8805,8192.0
2019-04-24 12:50:00,146.59,146.6,146.48,146.53,12709.0,134.8345,134.8437,134.7333,134.7793,12709.0
2019-04-24 13:00:00,146.5,146.53,146.42,146.47,20434.0,134.7517,134.7793,134.6781,134.7241,20434.0
2019-04-24 13:10:00,146.47,146.55,146.36,146.55,33229.0,134.7241,134.7977,134.6229,134.7977,33229.0
2019-04-24 13:20:00,146.55,146.68,146.49,146.63,6340.0,134.7977,134.9172,134.7425,134.8713,6340.0
2019-04-24 13:30:00,146.64,146.72,146.59,146.64,4857.0,134.8805,134.954,134.8345,134.8805,4857.0
2019-04-24 13:40:00,146.67,146.71,146.6,146.63,8328.0,134.908,134.9448,134.8437,134.8713,8328.0
2019-04-24 13:50:00,146.62,146.63,146.26,146.4,13836.0,134.8621,134.8713,134.5309,134.6597,13836.0
2019-04-24 14:00:00,146.4,146.55,146.37,146.47,9581.0,134.6597,134.7977,134.6321,134.7241,9581.0
2019-04-24 14:10:00,146.43,146.61,146.43,146.61,6874.0,134.6873,134.8529,134.6873,134.8529,6874.0
2019-04-24 14:20:00,146.63,146.8,146.6,146.8,8328.0,134.8713,135.0276,134.8437,135.0276,8328.0
2019-04-24 14:30:00,146.79,146.98,146.75,146.98,10329.0,135.0184,135.1932,134.9816,135.1932,10329.0
2019-04-24 14:40:00,147.02,147.08,147.01,147.05,7972.0,135.23,135.2852,135.2208,135.2576,7972.0
2019-04-24 14:50:00,147.07,147.17,147.06,147.16,8905.0,135.276,135.3679,135.2668,135.3588,8905.0
2019-04-24 15:00:00,147.17,147.51,147.15,147.51,22033.0,135.3679,135.6807,135.3496,135.6807,22033.0
2019-04-24 15:10:00,147.47,147.59,147.22,147.24,25979.0,135.6439,135.7543,135.4139,135.4323,25979.0
2019-04-24 15:20:00,147.25,147.36,147.16,147.18,24670.0,135.4415,135.5427,135.3588,135.3771,24670.0
2019-04-24 15:30:00,147.17,147.27,147.17,147.26,39209.0,135.3679,135.4599,135.3679,135.4507,39209.0
2019-04-24 15:40:00,147.26,147.41,147.21,147.34,53765.0,135.4507,135.5887,135.4047,135.5243,53765.0
2019-04-24 15:50:00,147.32,147.32,146.91,147.04,168859.0,135.5059,135.5059,135.1288,135.2484,168859.0
2019-04-25 09:30:00,146.31,146.31,145.03,145.41,31511.0,134.5769,134.5769,133.3996,133.7491,31511.0
2019-04-25 09:40:00,145.44,145.64,144.89,145.28,31901.0,133.7767,133.9606,133.2708,133.6295,31901.0
2019-04-25 09:50:00,145.38,145.5,144.94,144.99,9334.0,133.7215,133.8319,133.3168,133.3628,9334.0
2019-04-25 10:00:00,144.99,145.2,144.96,145.02,13221.0,133.3628,133.5559,133.3352,133.3904,13221.0
2019-04-25 10:10:00,144.92,144.95,144.11,144.3,11900.0,133.2984,133.326,132.5533,132.7281,11900.0
2019-04-25 10:20:00,144.42,144.42,143.82,143.89,4353.0,132.8385,132.8385,132.2866,132.351,4353.0
2019-04-25 10:30:00,143.97,144.27,143.72,144.19,5741.0,132.4246,132.7005,132.1946,132.6269,5741.0
2019-04-25 10:40:00,144.21,144.61,144.21,144.61,9816.0,132.6453,133.0132,132.6453,133.0132,9816.0
2019-04-25 10:50:00,144.63,144.77,144.25,144.49,11911.0,133.0316,133.1604,132.6821,132.9029,11911.0
2019-04-25 11:00:00,144.55,144.77,144.42,144.55,29119.0,132.9581,133.1604,132.8385,132.9581,29119.0
2019-04-25 11:10:00,144.49,144.64,144.41,144.64,12931.0,132.9029,133.0408,132.8293,133.0408,12931.0
2019-04-25 11:20:00,144.64,145.03,144.64,145.01,6342.0,133.0408,133.3996,133.0408,133.3812,6342.0
2019-04-25 11:30:00,145.03,145.06,144.75,144.93,7165.0,133.3996,133.4272,133.142,133.3076,7165.0
2019-04-25 11:40:00,144.94,145.06,144.83,144.9,16842.0,133.3168,133.4272,133.2156,133.28,16842.0
2019-04-25 11:50:00,144.92,145.24,144.9,145.09,28650.0,133.2984,133.5927,133.28,133.4548,28650.0
2019-04-25 12:00:00,145.07,145.32,144.8,144.8,35391.0,133.4364,133.6663,133.188,133.188,35391.0
2019-04-25 12:10:00,144.79,145.05,144.69,144.93,13399.0,133.1788,133.418,133.0868,133.3076,13399.0
2019-04-25 12:20:00,144.88,144.99,144.6,144.77,23561.0,133.2616,133.3628,133.004,133.1604,23561.0
2019-04-25 12:30:00,144.78,144.84,144.29,144.34,14400.0,133.1696,133.2248,132.7189,132.7649,14400.0
2019-04-25 12:40:00,144.24,144.3,144.17,144.3,4692.0,132.6729,132.7281,132.6085,132.7281,4692.0
2019-04-25 12:50:00,144.24,144.33,144.17,144.24,6213.0,132.6729,132.7557,132.6085,132.6729,6213.0
2019-04-25 13:00:00,144.3,144.39,144.3,144.35,4625.0,132.7281,132.8109,132.7281,132.7741,4625.0
2019-04-25 13:10:00,144.36,144.74,144.3,144.74,10794.0,132.7833,133.1328,132.7281,133.1328,10794.0
2019-04-25 13:20:00,144.73,144.97,144.71,144.96,9027.0,133.1236,133.3444,133.1052,133.3352,9027.0
2019-04-25 13:30:00,144.98,145.05,144.93,145.05,4475.0,133.3536,133.418,133.3076,133.418,4475.0
2019-04-25 13:40:00,145.04,145.17,145.01,145.17,6684.0,133.4088,133.5283,133.3812,133.5283,6684.0
2019-04-25 13:50:00,145.15,145.35,145.05,145.34,6307.0,133.5099,133.6939,133.418,133.6847,6307.0
2019-04-25 14:00:00,145.34,145.46,145.3,145.33,6731.0,133.6847,133.7951,133.6479,133.6755,6731.0
2019-04-25 14:10:00,145.33,145.54,145.29,145.44,13530.0,133.6755,133.8687,133.6387,133.7767,13530.0
2019-04-25 14:20:00,145.41,145.41,145.13,145.19,9064.0,133.7491,133.7491,133.4915,133.5467,9064.0
2019-04-25 14:30:00,145.21,145.42,145.21,145.42,8941.0,133.5651,133.7583,133.5651,133.7583,8941.0
2019-04-25 14:40:00,145.44,145.48,145.39,145.42,11966.0,133.7767,133.8135,133.7307,133.7583,11966.0
2019-04-25 14:50:00,145.42,145.47,145.37,145.44,6644.0,133.7583,133.8043,133.7123,133.7767,6644.0
2019-04-25 15:00:00,145.42,145.47,145.28,145.44,14061.0,133.7583,133.8043,133.6295,133.7767,14061.0
2019-04-25 15:10:00,145.45,145.61,145.42,145.56,13926.0,133.7859,133.9331,133.7583,133.8871,13926.0
2019-04-25 15:20:00,145.56,145.65,145.54,145.63,16965.0,133.8871,133.9698,133.8687,133.9514,16965.0
2019-04-25 15:30:00,145.65,145.8,145.6,145.64,27109.0,133.9698,134.1078,133.9239,133.9606,27109.0
2019-04-25 15:40:00,145.65,145.86,145.64,145.76,22124.0,133.9698,134.163,133.9606,134.071,22124.0
2019-04-25 15:50:00,145.74,145.78,145.55,145.55,65817.0,134.0526,134.0894,133.8779,133.8779,65817.0
2019-04-26 09:30:00,145.69,145.69,144.79,144.98,10201.0,134.0066,134.0066,133.1788,133.3536,10201.0
2019-04-26 09:40:00,145.01,145.53,144.91,145.49,6691.0,133.3812,133.8595,133.2892,133.8227,6691.0
2019-04-26 09:50:00,145.51,145.51,144.74,144.8,13788.0,133.8411,133.8411,133.1328,133.188,13788.0
2019-04-26 10:00:00,144.85,145.46,144.81,145.43,24818.0,133.234,133.7951,133.1972,133.7675,24818.0
2019-04-26 10:10:00,145.41,145.89,145.3,145.75,20953.0,133.7491,134.1906,133.6479,134.0618,20953.0
2019-04-26 10:20:00,145.68,146.15,145.5,146.05,19169.0,133.9974,134.4297,133.8319,134.3378,19169.0
2019-04-26 10:30:00,146.02,146.07,145.69,145.74,9418.0,134.3102,134.3562,134.0066,134.0526,9418.0
2019-04-26 10:40:00,145.74,146.2,145.67,146.15,5761.0,134.0526,134.4757,133.9882,134.4297,5761.0
2019-04-26 10:50:00,146.11,146.21,145.98,146.21,6609.0,134.393,134.4849,134.2734,134.4849,6609.0
2019-04-26 11:00:00,146.17,146.49,146.17,146.4,4480.0,134.4481,134.7425,134.4481,134.6597,4480.0
2019-04-26 11:10:00,146.44,146.52,146.37,146.5,8549.0,134.6965,134.7701,134.6321,134.7517,8549.0
2019-04-26 11:20:00,146.46,146.6,146.43,146.54,10488.0,134.7149,134.8437,134.6873,134.7885,10488.0
2019-04-26 11:30:00,146.49,146.66,146.37,146.53,36472.0,134.7425,134.8988,134.6321,134.7793,36472.0
2019-04-26 11:40:00,146.53,146.73,146.32,146.64,29541.0,134.7793,134.9632,134.5861,134.8805,29541.0
2019-04-26 11:50:00,146.68,146.7,146.31,146.43,19202.0,134.9172,134.9356,134.5769,134.6873,19202.0
2019-04-26 12:00:00,146.42,146.48,146.19,146.29,14574.0,134.6781,134.7333,134.4665,134.5585,14574.0
2019-04-26 12:10:00,146.28,146.47,146.02,146.03,37980.0,134.5493,134.7241,134.3102,134.3194,37980.0
2019-04-26 12:20:00,145.98,146.26,145.92,146.25,12603.0,134.2734,134.5309,134.2182,134.5217,12603.0
2019-04-26 12:30:00,146.21,146.32,146.12,146.12,12835.0,134.4849,134.5861,134.4022,134.4022,12835.0
2019-04-26 12:40:00,146.06,146.22,146.04,146.17,17258.0,134.347,134.4941,134.3286,134.4481,17258.0
2019-04-26 12:50:00,146.18,146.26,146.07,146.07,9458.0,134.4573,134.5309,134.3562,134.3562,9458.0
2019-04-26 13:00:00,145.98,145.98,145.58,145.62,3267.0,134.2734,134.2734,133.9055,133.9422,3267.0
2019-04-26 13:10:00,145.57,145.78,145.56,145.77,12185.0,133.8963,134.0894,133.8871,134.0802,12185.0
2019-04-26 13:20:00,145.7,145.75,145.64,145.73,7757.0,134.0158,134.0618,133.9606,134.0434,7757.0
2019-04-26 13:30:00,145.72,145.76,145.65,145.73,15700.0,134.0342,134.071,133.9698,134.0434,15700.0
2019-04-26 13:40:00,145.71,145.75,145.66,145.75,9998.0,134.025,134.0618,133.979,134.0618,9998.0
2019-04-26 13:50:00,145.77,145.77,145.66,145.76,3630.0,134.0802,134.0802,133.979,134.071,3630.0
2019-04-26 14:00:00,145.72,145.77,145.61,145.72,11217.0,134.0342,134.0802,133.9331,134.0342,11217.0
2019-04-26 14:10:00,145.76,145.82,145.68,145.78,3508.0,134.071,134.1262,133.9974,134.0894,3508.0
2019-04-26 14:20:00,145.79,145.87,145.69,145.71,6552.0,134.0986,134.1722,134.0066,134.025,6552.0
2019-04-26 14:30:00,145.69,145.77,145.66,145.71,2700.0,134.0066,134.0802,133.979,134.025,2700.0
2019-04-26 14:40:00,145.7,145.77,145.66,145.72,4934.0,134.0158,134.0802,133.979,134.0342,4934.0
2019-04-26 14:50:00,145.69,145.75,145.66,145.73,4442.0,134.0066,134.0618,133.979,134.0434,4442.0
2019-04-26 15:00:00,145.7,145.81,145.7,145.72,5917.0,134.0158,134.117,134.0158,134.0342,5917.0
2019-04-26 15:10:00,145.72,145.72,145.54,145.59,6209.0,134.0342,134.0342,133.8687,133.9147,6209.0
2019-04-26 15:20:00,145.58,145.68,145.52,145.64,10054.0,133.9055,133.9974,133.8503,133.9606,10054.0
2019-04-26 15:30:00,145.63,145.8,145.59,145.8,11555.0,133.9514,134.1078,133.9147,134.1078,11555.0
2019-04-26 15:40:00,145.8,146.04,145.79,145.94,23740.0,134.1078,134.3286,134.0986,134.2366,23740.0
2019-04-26 15:50:00,145.97,146.3,145.91,146.26,56850.0,134.2642,134.5677,134.209,134.5309,56850.0
2019-04-29 09:30:00,145.9,146.07,145.02,145.05,9158.0,134.1998,134.3562,133.3904,133.418,9158.0
2019-04-29 09:40:00,145.08,145.49,144.72,145.45,4510.0,133.4456,133.8227,133.1144,133.7859,4510.0
2019-04-29 09:50:00,145.43,145.87,145.36,145.75,13353.0,133.7675,134.1722,133.7031,134.0618,13353.0
2019-04-29 10:00:00,145.63,145.65,144.86,144.86,7481.0,133.9514,133.9698,133.2432,133.2432,7481.0
2019-04-29 10:10:00,144.94,145.39,144.92,145.14,6412.0,133.3168,133.7307,133.2984,133.5007,6412.0
2019-04-29 10:20:00,145.09,145.46,145.05,145.46,3700.0,133.4548,133.7951,133.418,133.7951,3700.0
2019-04-29 10:30:00,145.43,145.65,145.21,145.64,10832.0,133.7675,133.9698,133.5651,133.9606,10832.0
2019-04-29 10:40:00,145.57,145.64,145.44,145.63,6949.0,133.8963,133.9606,133.7767,133.9514,6949.0
2019-04-29 10:50:00,145.68,145.7,145.48,145.58,21168.0,133.9974,134.0158,133.8135,133.9055,21168.0
2019-04-29 11:00:00,145.56,145.67,145.49,145.65,7015.0,133.8871,133.9882,133.8227,133.9698,7015.0
2019-04-29 11:10:00,145.58,145.58,145.37,145.39,8600.0,133.9055,133.9055,133.7123,133.7307,8600.0
2019-04-29 11:20:00,145.37,145.39,145.23,145.31,7918.0,133.7123,133.7307,133.5835,133.6571,7918.0
2019-04-29 11:30:00,145.32,145.45,145.31,145.36,9508.0,133.6663,133.7859,133.6571,133.7031,9508.0
2019-04-29 11:40:00,145.35,145.4,145.28,145.28,9628.0,133.6939,133.7399,133.6295,133.6295,9628.0
2019-04-29 11:50:00,145.24,145.31,145.02,145.03,10460.0,133.5927,133.6571,133.3904,133.3996,10460.0
2019-04-29 12:00:00,145.04,145.28,145.0,145.17,25087.0,133.4088,133.6295,133.372,133.5283,25087.0
2019-04-29 12:10:00,145.16,145.35,144.88,144.88,22707.0,133.5191,133.6939,133.2616,133.2616,22707.0
2019-04-29 12:20:00,144.89,145.11,144.81,145.09,7735.0,133.2708,133.4731,133.1972,133.4548,7735.0
2019-04-29 12:30:00,145.13,145.14,144.91,144.98,7857.0,133.4915,133.5007,133.2892,133.3536,7857.0
2019-04-29 12:40:00,145.03,145.11,144.99,145.09,6300.0,133.3996,133.4731,133.3628,133.4548,6300.0
2019-04-29 12:50:00,145.09,145.31,145.09,145.28,5892.0,133.4548,133.6571,133.4548,133.6295,5892.0
2019-04-29 13:00:00,145.29,145.3,145.2,145.29,11533.0,133.6387,133.6479,133.5559,133.6387,11533.0
2019-04-29 13:10:00,145.25,145.27,145.19,145.19,5948.0,133.6019,133.6203,133.5467,133.5467,5948.0
2019-04-29 13:20:00,145.19,145.25,145.12,145.15,10960.0,133.5467,133.6019,133.4823,133.5099,10960.0
2019-04-29 13:30:00,145.19,145.28,145.16,145.18,5429.0,133.5467,133.6295,133.5191,133.5375,5429.0
2019-04-29 13:40:00,145.17,145.25,145.14,145.22,10580.0,133.5283,133.6019,133.5007,133.5743,10580.0
2019-04-29 13:50:00,145.18,145.22,145.17,145.17,6712.0,133.5375,133.5743,133.5283,133.5283,6712.0
2019-04-29 14:00:00,145.18,145.25,145.13,145.23,10898.0,133.5375,133.6019,133.4915,133.5835,10898.0
2019-04-29 14:10:00,145.22,145.25,145.14,145.22,7949.0,133.5743,133.6019,133.5007,133.5743,7949.0
2019-04-29 14:20:00,145.23,145.27,145.13,145.16,16731.0,133.5835,133.6203,133.4915,133.5191,16731.0
2019-04-29 14:30:00,145.17,145.17,144.98,144.99,15640.0,133.5283,133.5283,133.3536,133.3628,15640.0
2019-04-29 14:40:00,144.98,145.05,144.94,144.97,8649.0,133.3536,133.418,133.3168,133.3444,8649.0
2019-04-29 14:50:00,144.96,145.17,144.96,145.15,8035.0,133.3352,133.5283,133.3352,133.5099,8035.0
2019-04-29 15:00:00,145.16,145.27,145.15,145.25,7073.0,133.5191,133.6203,133.5099,133.6019,7073.0
2019-04-29 15:10:00,145.26,145.26,145.02,145.03,10871.0,133.6111,133.6111,133.3904,133.3996,10871.0
2019-04-29 15:20:00,145.03,145.11,144.94,145.08,16187.0,133.3996,133.4731,133.3168,133.4456,16187.0
2019-04-29 15:30:00,145.08,145.39,145.08,145.39,17511.0,133.4456,133.7307,133.4456,133.7307,17511.0
2019-04-29 15:40:00,145.41,145.43,145.29,145.31,24133.0,133.7491,133.7675,133.6387,133.6571,24133.0
2019-04-29 15:50:00,145.31,145.39,145.1,145.22,79741.0,133.6571,133.7307,133.4639,133.5743,79741.0
2019-04-30 09:30:00,145.48,145.48,144.03,144.14,16843.0,133.8135,133.8135,132.4798,132.5809,16843.0
2019-04-30 09:40:00,144.19,144.6,144.19,144.52,3800.0,132.6269,133.004,132.6269,132.9305,3800.0
2019-04-30 09:50:00,144.57,144.72,143.78,143.92,14450.0,132.9765,133.1144,132.2498,132.3786,14450.0
2019-04-30 10:00:00,143.8,144.81,143.8,144.68,8469.0,132.2682,133.1972,132.2682,133.0776,8469.0
2019-04-30 10:10:00,144.61,144.69,144.43,144.59,6434.0,133.0132,133.0868,132.8477,132.9948,6434.0
2019-04-30 10:20:00,144.59,144.68,144.26,144.27,3600.0,132.9948,133.0776,132.6913,132.7005,3600.0
2019-04-30 10:30:00,144.36,144.37,143.87,143.88,6568.0,132.7833,132.7925,132.3326,132.3418,6568.0
2019-04-30 10:40:00,143.87,144.05,143.63,143.69,20068.0,132.3326,132.4982,132.1118,132.167,20068.0
2019-04-30 10:50:00,143.73,144.22,143.71,144.04,10030.0,132.2038,132.6545,132.1854,132.489,10030.0
2019-04-30 11:00:00,144.04,144.07,143.59,143.59,8417.0,132.489,132.5165,132.075,132.075,8417.0
2019-04-30 11:10:00,143.72,143.86,143.48,143.64,9140.0,132.1946,132.3234,131.9739,132.121,9140.0
2019-04-30 11:20:00,143.61,143.86,143.61,143.71,5057.0,132.0934,132.3234,132.0934,132.1854,5057.0
2019-04-30 11:30:00,143.69,144.05,143.69,144.05,9894.0,132.167,132.4982,132.167,132.4982,9894.0
2019-04-30 11:40:00,143.98,144.19,143.98,143.98,4649.0,132.4338,132.6269,132.4338,132.4338,4649.0
2019-04-30 11:50:00,143.98,144.25,143.85,144.21,5642.0,132.4338,132.6821,132.3142,132.6453,5642.0
2019-04-30 12:00:00,144.25,144.25,144.04,144.18,4409.0,132.6821,132.6821,132.489,132.6177,4409.0
2019-04-30 12:10:00,144.18,144.44,144.18,144.41,4100.0,132.6177,132.8569,132.6177,132.8293,4100.0
2019-04-30 12:20:00,144.46,144.49,144.27,144.39,5300.0,132.8753,132.9029,132.7005,132.8109,5300.0
2019-04-30 12:30:00,144.4,144.4,144.28,144.32,2400.0,132.8201,132.8201,132.7097,132.7465,2400.0
2019-04-30 12:40:00,144.37,144.5,144.08,144.16,8140.0,132.7925,132.9121,132.5257,132.5993,8140.0
2019-04-30 12:50:00,144.19,144.29,144.17,144.29,2500.0,132.6269,132.7189,132.6085,132.7189,2500.0
2019-04-30 13:00:00,144.38,144.48,144.23,144.36,5593.0,132.8017,132.8937,132.6637,132.7833,5593.0
2019-04-30 13:10:00,144.32,144.44,144.32,144.42,3754.0,132.7465,132.8569,132.7465,132.8385,3754.0
2019-04-30 13:20:00,144.43,144.47,144.22,144.29,6245.0,132.8477,132.8845,132.6545,132.7189,6245.0
2019-04-30 13:30:00,144.29,144.42,144.25,144.41,4052.0,132.7189,132.8385,132.6821,132.8293,4052.0
2019-04-30 13:40:00,144.39,144.63,144.38,144.6,4769.0,132.8109,133.0316,132.8017,133.004,4769.0
2019-04-30 13:50:00,144.63,144.78,144.62,144.75,4111.0,133.0316,133.1696,133.0224,133.142,4111.0
2019-04-30 14:00:00,144.75,144.76,144.56,144.56,5699.0,133.142,133.1512,132.9673,132.9673,5699.0
2019-04-30 14:10:00,144.52,144.78,144.52,144.6,11827.0,132.9305,133.1696,132.9305,133.004,11827.0
2019-04-30 14:20:00,144.64,144.73,144.58,144.58,3895.0,133.0408,133.1236,132.9856,132.9856,3895.0
2019-04-30 14:30:00,144.56,144.64,144.54,144.64,4900.0,132.9673,133.0408,132.9489,133.0408,4900.0
2019-04-30 14:40:00,144.65,144.85,144.65,144.8,6536.0,133.05,133.234,133.05,133.188,6536.0
2019-04-30 14:50:00,144.79,144.79,144.63,144.63,7447.0,133.1788,133.1788,133.0316,133.0316,7447.0
2019-04-30 15:00:00,144.62,144.77,144.62,144.71,6701.0,133.0224,133.1604,133.0224,133.1052,6701.0
2019-04-30 15:10:00,144.74,144.74,144.61,144.61,9689.0,133.1328,133.1328,133.0132,133.0132,9689.0
2019-04-30 15:20:00,144.62,144.7,144.59,144.61,8521.0,133.0224,133.096,132.9948,133.0132,8521.0
2019-04-30 15:30:00,144.63,144.78,144.62,144.78,18072.0,133.0316,133.1696,133.0224,133.1696,18072.0
2019-04-30 15:40:00,144.78,144.81,144.69,144.8,21800.0,133.1696,133.1972,133.0868,133.188,21800.0
2019-04-30 15:50:00,144.8,145.02,144.8,144.84,73560.0,133.188,133.3904,133.188,133.2248,73560.0
2019-05-01 09:30:00,144.96,145.04,143.65,143.66,10562.0,133.3352,133.4088,132.1302,132.1394,10562.0
2019-05-01 09:40:00,143.83,144.24,143.22,143.74,26868.0,132.2958,132.6729,131.7347,132.213,26868.0
2019-05-01 09:50:00,143.8,143.9,143.46,143.8,20459.0,132.2682,132.3602,131.9555,132.2682,20459.0
2019-05-01 10:00:00,143.77,143.89,143.51,143.7,17119.0,132.2406,132.351,132.0015,132.1762,17119.0
2019-05-01 10:10:00,143.69,143.94,143.57,143.76,11620.0,132.167,132.397,132.0566,132.2314,11620.0
2019-05-01 10:20:00,143.7,143.78,143.66,143.75,4500.0,132.1762,132.2498,132.1394,132.2222,4500.0
2019-05-01 10:30:00,143.68,143.76,143.57,143.59,8971.0,132.1578,132.2314,132.0566,132.075,8971.0
2019-05-01 10:40:00,143.56,143.75,143.55,143.75,6876.0,132.0474,132.2222,132.0382,132.2222,6876.0
2019-05-01 10:50:00,143.72,143.9,143.66,143.83,14215.0,132.1946,132.3602,132.1394,132.2958,14215.0
2019-05-01 11:00:00,143.81,144.07,143.78,143.97,23459.0,132.2774,132.5165,132.2498,132.4246,23459.0
2019-05-01 11:10:00,143.98,144.19,143.93,144.01,13527.0,132.4338,132.6269,132.3878,132.4614,13527.0
2019-05-01 11:20:00,144.05,144.31,143.96,144.04,36358.0,132.4982,132.7373,132.4154,132.489,36358.0
2019-05-01 11:30:00,144.03,144.11,143.73,143.86,21267.0,132.4798,132.5533,132.2038,132.3234,21267.0
2019-05-01 11:40:00,143.89,144.23,143.87,144.04,14852.0,132.351,132.6637,132.3326,132.489,14852.0
2019-05-01 11:50:00,144.02,144.4,144.02,144.4,14234.0,132.4706,132.8201,132.4706,132.8201,14234.0
2019-05-01 12:00:00,144.47,144.55,144.41,144.5,11764.0,132.8845,132.9581,132.8293,132.9121,11764.0
2019-05-01 12:10:00,144.51,144.6,144.42,144.6,10737.0,132.9213,133.004,132.8385,133.004,10737.0
2019-05-01 12:20:00,144.57,144.66,144.53,144.63,13387.0,132.9765,133.0592,132.9397,133.0316,13387.0
2019-05-01 12:30:00,144.62,144.81,144.57,144.75,18012.0,133.0224,133.1972,132.9765,133.142,18012.0
2019-05-01 12:40:00,144.77,144.85,144.66,144.77,40619.0,133.1604,133.234,133.0592,133.1604,40619.0
2019-05-01 12:50:00,144.75,144.93,144.7,144.77,31740.0,133.142,133.3076,133.096,133.1604,31740.0
2019-05-01 13:00:00,144.81,144.94,144.6,144.64,12184.0,133.1972,133.3168,133.004,133.0408,12184.0
2019-05-01 13:10:00,144.63,144.64,144.4,144.55,12605.0,133.0316,133.0408,132.8201,132.9581,12605.0
2019-05-01 13:20:00,144.56,144.57,144.39,144.53,7382.0,132.9673,132.9765,132.8109,132.9397,7382.0
2019-05-01 13:30:00,144.49,144.51,144.35,144.42,3952.0,132.9029,132.9213,132.7741,132.8385,3952.0
2019-05-01 13:40:00,144.43,144.56,144.42,144.49,8741.0,132.8477,132.9673,132.8385,132.9029,8741.0
2019-05-01 13:50:00,144.53,144.77,144.5,144.76,7458.0,132.9397,133.1604,132.9121,133.1512,7458.0
2019-05-01 14:00:00,144.85,145.21,144.76,145.1,7257.0,133.234,133.5651,133.1512,133.4639,7257.0
2019-05-01 14:10:00,145.09,145.15,144.84,144.84,13233.0,133.4548,133.5099,133.2248,133.2248,13233.0
2019-05-01 14:20:00,144.85,144.86,144.55,144.58,8030.0,133.234,133.2432,132.9581,132.9856,8030.0
2019-05-01 14:30:00,144.59,144.86,143.8,143.8,16486.0,132.9948,133.2432,132.2682,132.2682,16486.0
2019-05-01 14:40:00,143.72,143.84,143.52,143.8,20628.0,132.1946,132.305,132.0107,132.2682,20628.0
2019-05-01 14:50:00,143.81,144.41,143.81,144.16,17476.0,132.2774,132.8293,132.2774,132.5993,17476.0
2019-05-01 15:00:00,144.14,144.18,143.71,143.84,9415.0,132.5809,132.6177,132.1854,132.305,9415.0
2019-05-01 15:10:00,143.82,143.89,143.77,143.89,12459.0,132.2866,132.351,132.2406,132.351,12459.0
2019-05-01 15:20:00,143.88,143.88,143.5,143.65,21677.0,132.3418,132.3418,131.9923,132.1302,21677.0
2019-05-01 15:30:00,143.62,143.7,143.54,143.55,21945.0,132.1026,132.1762,132.0291,132.0382,21945.0
2019-05-01 15:40:00,143.5,143.5,143.21,143.26,29557.0,131.9923,131.9923,131.7255,131.7715,29557.0
2019-05-01 15:50:00,143.25,143.25,142.71,142.75,90821.0,131.7623,131.7623,131.2656,131.3024,90821.0
2019-05-02 09:30:00,142.54,142.54,141.17,141.66,38601.0,131.1092,131.1092,129.8491,130.2998,38601.0
2019-05-02 09:40:00,141.68,142.46,141.6,142.44,36248.0,130.3182,131.0357,130.2446,131.0173,36248.0
2019-05-02 09:50:00,142.41,142.81,142.39,142.67,16117.0,130.9897,131.3576,130.9713,131.2288,16117.0
2019-05-02 10:00:00,142.68,143.28,142.67,143.2,10310.0,131.238,131.7899,131.2288,131.7163,10310.0
2019-05-02 10:10:00,143.26,143.28,142.8,142.9,17985.0,131.7715,131.7899,131.3484,131.4404,17985.0
2019-05-02 10:20:00,142.88,142.96,142.3,142.5,31306.0,131.422,131.4956,130.8885,131.0725,31306.0
2019-05-02 10:30:00,142.55,143.07,142.55,143.07,16793.0,131.1184,131.5967,131.1184,131.5967,16793.0
2019-05-02 10:40:00,143.08,143.08,142.69,143.08,19497.0,131.6059,131.6059,131.2472,131.6059,19497.0
2019-05-02 10:50:00,143.01,143.09,142.78,142.78,13747.0,131.5416,131.6151,131.33,131.33,13747.0
2019-05-02 11:00:00,142.86,142.92,142.57,142.92,8118.0,131.4036,131.4588,131.1368,131.4588,8118.0
2019-05-02 11:10:00,142.86,142.87,142.59,142.67,12783.0,131.4036,131.4128,131.1552,131.2288,12783.0
2019-05-02 11:20:00,142.62,142.64,142.05,142.13,11234.0,131.1828,131.2012,130.6585,130.7321,11234.0
2019-05-02 11:30:00,142.16,142.42,142.12,142.26,11917.0,130.7597,130.9989,130.7229,130.8517,11917.0
2019-05-02 11:40:00,142.21,142.25,141.67,141.79,16710.0,130.8057,130.8425,130.309,130.4194,16710.0
2019-05-02 11:50:00,141.73,141.95,141.62,141.68,18565.0,130.3642,130.5666,130.263,130.3182,18565.0
2019-05-02 12:00:00,141.72,141.78,141.52,141.69,11612.0,130.355,130.4102,130.171,130.3274,11612.0
2019-05-02 12:10:00,141.69,141.89,141.68,141.8,21034.0,130.3274,130.5114,130.3182,130.4286,21034.0
2019-05-02 12:20:00,141.84,142.15,141.82,142.03,5991.0,130.4654,130.7505,130.447,130.6401,5991.0
2019-05-02 12:30:00,141.97,142.33,141.97,142.22,5044.0,130.585,130.9161,130.585,130.8149,5044.0
2019-05-02 12:40:00,142.27,142.31,141.87,142.06,7600.0,130.8609,130.8977,130.493,130.6677,7600.0
2019-05-02 12:50:00,142.03,142.12,141.81,142.03,9120.0,130.6401,130.7229,130.4378,130.6401,9120.0
2019-05-02 13:00:00,142.03,142.19,141.96,142.19,6921.0,130.6401,130.7873,130.5758,130.7873,6921.0
2019-05-02 13:10:00,142.18,142.22,142.1,142.1,12687.0,130.7781,130.8149,130.7045,130.7045,12687.0
2019-05-02 13:20:00,142.11,142.48,142.11,142.44,6584.0,130.7137,131.0541,130.7137,131.0173,6584.0
2019-05-02 13:30:00,142.48,142.48,142.28,142.46,6438.0,131.0541,131.0541,130.8701,131.0357,6438.0
2019-05-02 13:40:00,142.55,142.55,142.09,142.14,7296.0,131.1184,131.1184,130.6953,130.7413,7296.0
2019-05-02 13:50:00,142.16,142.38,142.16,142.23,8735.0,130.7597,130.9621,130.7597,130.8241,8735.0
2019-05-02 14:00:00,142.23,142.4,142.21,142.3,7597.0,130.8241,130.9805,130.8057,130.8885,7597.0
2019-05-02 14:10:00,142.31,142.52,142.29,142.43,8921.0,130.8977,131.0908,130.8793,131.0081,8921.0
2019-05-02 14:20:00,142.45,142.55,142.37,142.43,15026.0,131.0265,131.1184,130.9529,131.0081,15026.0
2019-05-02 14:30:00,142.45,142.53,142.35,142.41,11858.0,131.0265,131.1,130.9345,130.9897,11858.0
2019-05-02 14:40:00,142.39,142.49,142.21,142.21,6725.0,130.9713,131.0633,130.8057,130.8057,6725.0
2019-05-02 14:50:00,142.19,142.43,142.1,142.37,9314.0,130.7873,131.0081,130.7045,130.9529,9314.0
2019-05-02 15:00:00,142.34,142.44,142.18,142.24,20143.0,130.9253,131.0173,130.7781,130.8333,20143.0
2019-05-02 15:10:00,142.27,142.31,142.12,142.25,19203.0,130.8609,130.8977,130.7229,130.8425,19203.0
2019-05-02 15:20:00,142.25,142.5,142.24,142.47,25276.0,130.8425,131.0725,130.8333,131.0449,25276.0
2019-05-02 15:30:00,142.45,142.57,142.36,142.4,29705.0,131.0265,131.1368,130.9437,130.9805,29705.0
2019-05-02 15:40:00,142.4,142.52,142.19,142.37,35426.0,130.9805,131.0908,130.7873,130.9529,35426.0
2019-05-02 15:50:00,142.38,142.46,142.18,142.34,63840.0,130.9621,131.0357,130.7781,130.9253,63840.0
2019-05-03 09:30:00,142.65,146.17,140.65,146.09,70660.0,131.2104,134.4481,129.3708,134.3746,70660.0
2019-05-03 09:40:00,146.1,147.79,145.51,146.65,93375.0,134.3838,135.9382,133.8411,134.8896,93375.0
2019-05-03 09:50:00,146.35,147.74,146.01,147.19,43786.0,134.6137,135.8922,134.301,135.3863,43786.0
2019-05-03 10:00:00,147.09,148.27,147.07,148.16,57378.0,135.2944,136.3797,135.276,136.2786,57378.0
2019-05-03 10:10:00,148.26,148.43,146.94,147.81,79074.0,136.3705,136.5269,135.1564,135.9566,79074.0
2019-05-03 10:20:00,147.83,147.83,146.73,146.84,24325.0,135.975,135.975,134.9632,135.0644,24325.0
2019-05-03 10:30:00,146.84,146.91,146.1,146.31,23338.0,135.0644,135.1288,134.3838,134.5769,23338.0
2019-05-03 10:40:00,146.33,147.15,146.33,146.63,24562.0,134.5953,135.3496,134.5953,134.8713,24562.0
2019-05-03 10:50:00,146.52,146.82,146.22,146.49,34010.0,134.7701,135.046,134.4941,134.7425,34010.0
2019-05-03 11:00:00,146.54,146.57,145.54,145.64,22020.0,134.7885,134.8161,133.8687,133.9606,22020.0
2019-05-03 11:10:00,145.53,145.65,145.17,145.44,21117.0,133.8595,133.9698,133.5283,133.7767,21117.0
2019-05-03 11:20:00,145.49,145.87,145.4,145.64,18203.0,133.8227,134.1722,133.7399,133.9606,18203.0
2019-05-03 11:30:00,145.59,145.95,145.52,145.81,11492.0,133.9147,134.2458,133.8503,134.117,11492.0
2019-05-03 11:40:00,145.8,145.96,145.62,145.71,15523.0,134.1078,134.255,133.9422,134.025,15523.0
2019-05-03 11:50:00,145.65,145.86,145.59,145.67,12093.0,133.9698,134.163,133.9147,133.9882,12093.0
2019-05-03 12:00:00,145.61,145.69,144.84,144.86,25303.0,133.9331,134.0066,133.2248,133.2432,25303.0
2019-05-03 12:10:00,144.79,145.08,144.32,145.0,22274.0,133.1788,133.4456,132.7465,133.372,22274.0
2019-05-03 12:20:00,144.93,144.93,144.62,144.86,18652.0,133.3076,133.3076,133.0224,133.2432,18652.0
2019-05-03 12:30:00,144.87,144.9,144.25,144.25,22688.0,133.2524,133.28,132.6821,132.6821,22688.0
2019-05-03 12:40:00,144.22,144.35,143.63,144.01,35657.0,132.6545,132.7741,132.1118,132.4614,35657.0
2019-05-03 12:50:00,144.13,144.8,144.09,144.77,10006.0,132.5717,133.188,132.5349,133.1604,10006.0
2019-05-03 13:00:00,144.72,144.72,144.33,144.43,11625.0,133.1144,133.1144,132.7557,132.8477,11625.0
2019-05-03 13:10:00,144.39,144.77,144.11,144.39,45971.0,132.8109,133.1604,132.5533,132.8109,45971.0
2019-05-03 13:20:00,144.42,144.67,144.05,144.5,30553.0,132.8385,133.0684,132.4982,132.9121,30553.0
2019-05-03 13:30:00,144.52,144.53,144.28,144.44,24235.0,132.9305,132.9397,132.7097,132.8569,24235.0
2019-05-03 13:40:00,144.33,144.65,144.32,144.48,11331.0,132.7557,133.05,132.7465,132.8937,11331.0
2019-05-03 13:50:00,144.48,144.48,144.17,144.19,13539.0,132.8937,132.8937,132.6085,132.6269,13539.0
2019-05-03 14:00:00,144.15,144.45,144.14,144.29,10774.0,132.5901,132.8661,132.5809,132.7189,10774.0
2019-05-03 14:10:00,144.29,144.43,144.24,144.27,11540.0,132.7189,132.8477,132.6729,132.7005,11540.0
2019-05-03 14:20:00,144.29,144.32,144.03,144.08,14167.0,132.7189,132.7465,132.4798,132.5257,14167.0
2019-05-03 14:30:00,144.04,144.05,143.85,143.88,6946.0,132.489,132.4982,132.3142,132.3418,6946.0
2019-05-03 14:40:00,143.9,143.96,143.75,143.78,15270.0,132.3602,132.4154,132.2222,132.2498,15270.0
2019-05-03 14:50:00,143.8,143.8,143.69,143.69,11315.0,132.2682,132.2682,132.167,132.167,11315.0
2019-05-03 15:00:00,143.64,143.75,143.32,143.7,32721.0,132.121,132.2222,131.8267,132.1762,32721.0
2019-05-03 15:10:00,143.66,143.67,143.43,143.49,13244.0,132.1394,132.1486,131.9279,131.9831,13244.0
2019-05-03 15:20:00,143.53,143.61,143.22,143.59,23673.0,132.0199,132.0934,131.7347,132.075,23673.0
2019-05-03 15:30:00,143.58,143.64,143.45,143.59,22473.0,132.0658,132.121,131.9463,132.075,22473.0
2019-05-03 15:40:00,143.55,143.73,143.48,143.59,37852.0,132.0382,132.2038,131.9739,132.075,37852.0
2019-05-03 15:50:00,143.6,143.71,143.36,143.52,127735.0,132.0842,132.1854,131.8635,132.0107,127735.0
2019-05-06 09:30:00,141.37,141.71,140.63,141.71,31193.0,130.0331,130.3458,129.3524,130.3458,31193.0
2019-05-06 09:40:00,141.62,142.0,140.53,140.97,32667.0,130.263,130.6125,129.2604,129.6651,32667.0
2019-05-06 09:50:00,140.77,140.85,140.18,140.37,28323.0,129.4812,129.5548,128.9385,129.1133,28323.0
2019-05-06 10:00:00,140.37,140.44,139.5,139.8,11143.0,129.1133,129.1776,128.313,128.589,11143.0
2019-05-06 10:10:00,139.81,140.13,139.59,139.63,8027.0,128.5982,128.8925,128.3958,128.4326,8027.0
2019-05-06 10:20:00,139.7,139.92,139.43,139.57,9564.0,128.497,128.6994,128.2486,128.3774,9564.0
2019-05-06 10:30:00,139.55,139.77,139.33,139.49,17331.0,128.359,128.5614,128.1567,128.3038,17331.0
2019-05-06 10:40:00,139.55,139.71,139.21,139.71,12254.0,128.359,128.5062,128.0463,128.5062,12254.0
2019-05-06 10:50:00,139.69,140.26,139.64,139.99,14258.0,128.4878,129.0121,128.4418,128.7637,14258.0
2019-05-06 11:00:00,139.94,140.2,139.86,140.13,10931.0,128.7177,128.9569,128.6442,128.8925,10931.0
2019-05-06 11:10:00,140.15,140.5,140.0,140.5,12598.0,128.9109,129.2328,128.7729,129.2328,12598.0
2019-05-06 11:20:00,140.6,140.66,140.42,140.54,10256.0,129.3248,129.38,129.1593,129.2696,10256.0
2019-05-06 11:30:00,140.59,140.86,140.59,140.86,11758.0,129.3156,129.564,129.3156,129.564,11758.0
2019-05-06 11:40:00,140.88,141.46,140.88,141.24,23798.0,129.5824,130.1159,129.5824,129.9135,23798.0
2019-05-06 11:50:00,141.24,141.4,141.11,141.23,12100.0,129.9135,130.0607,129.7939,129.9043,12100.0
2019-05-06 12:00:00,141.22,141.33,141.06,141.24,10381.0,129.8951,129.9963,129.7479,129.9135,10381.0
2019-05-06 12:10:00,141.2,141.2,140.98,141.1,12452.0,129.8767,129.8767,129.6743,129.7847,12452.0
2019-05-06 12:20:00,141.07,141.16,140.88,141.09,9206.0,129.7571,129.8399,129.5824,129.7755,9206.0
2019-05-06 12:30:00,141.09,141.29,141.03,141.15,11359.0,129.7755,129.9595,129.7203,129.8307,11359.0
2019-05-06 12:40:00,141.13,141.4,141.13,141.3,7767.0,129.8123,130.0607,129.8123,129.9687,7767.0
2019-05-06 12:50:00,141.3,141.32,141.0,141.06,15064.0,129.9687,129.9871,129.6927,129.7479,15064.0
2019-05-06 13:00:00,141.07,141.11,140.92,141.08,11647.0,129.7571,129.7939,129.6192,129.7663,11647.0
2019-05-06 13:10:00,141.09,141.46,141.09,141.4,22176.0,129.7755,130.1159,129.7755,130.0607,22176.0
2019-05-06 13:20:00,141.39,141.42,141.29,141.42,3600.0,130.0515,130.0791,129.9595,130.0791,3600.0
2019-05-06 13:30:00,141.62,141.68,141.52,141.64,6750.0,130.263,130.3182,130.171,130.2814,6750.0
2019-05-06 13:40:00,141.64,141.77,141.59,141.74,6292.0,130.2814,130.401,130.2354,130.3734,6292.0
2019-05-06 13:50:00,141.75,141.85,141.6,141.84,7559.0,130.3826,130.4746,130.2446,130.4654,7559.0
2019-05-06 14:00:00,141.88,141.91,141.77,141.91,7400.0,130.5022,130.5298,130.401,130.5298,7400.0
2019-05-06 14:10:00,141.92,142.02,141.89,142.02,5264.0,130.539,130.6309,130.5114,130.6309,5264.0
2019-05-06 14:20:00,142.0,142.03,141.87,141.94,12376.0,130.6125,130.6401,130.493,130.5574,12376.0
2019-05-06 14:30:00,141.96,142.19,141.96,142.17,8619.0,130.5758,130.7873,130.5758,130.7689,8619.0
2019-05-06 14:40:00,142.17,142.38,142.12,142.36,10138.0,130.7689,130.9621,130.7229,130.9437,10138.0
2019-05-06 14:50:00,142.36,142.51,142.36,142.43,9361.0,130.9437,131.0816,130.9437,131.0081,9361.0
2019-05-06 15:00:00,142.45,142.55,142.28,142.45,10711.0,131.0265,131.1184,130.8701,131.0265,10711.0
2019-05-06 15:10:00,142.47,142.66,142.44,142.6,13841.0,131.0449,131.2196,131.0173,131.1644,13841.0
2019-05-06 15:20:00,142.6,142.6,142.36,142.36,7167.0,131.1644,131.1644,130.9437,130.9437,7167.0
2019-05-06 15:30:00,142.38,142.54,142.32,142.45,11055.0,130.9621,131.1092,130.9069,131.0265,11055.0
2019-05-06 15:40:00,142.43,142.45,142.11,142.22,22613.0,131.0081,131.0265,130.7137,130.8149,22613.0
2019-05-06 15:50:00,142.23,142.31,141.91,142.21,87736.0,130.8241,130.8977,130.5298,130.8057,87736.0
2019-05-07 09:30:00,140.84,141.57,140.84,141.46,17317.0,129.5456,130.217,129.5456,130.1159,17317.0
2019-05-07 09:40:00,141.47,141.85,141.36,141.36,11905.0,130.1251,130.4746,130.0239,130.0239,11905.0
2019-05-07 09:50:00,141.28,141.94,141.1,141.73,30268.0,129.9503,130.5574,129.7847,130.3642,30268.0
2019-05-07 10:00:00,141.73,141.92,141.13,141.29,11669.0,130.3642,130.539,129.8123,129.9595,11669.0
2019-05-07 10:10:00,141.24,141.39,140.99,141.08,5277.0,129.9135,130.0515,129.6835,129.7663,5277.0
2019-05-07 10:20:00,141.17,141.33,140.99,141.01,6800.0,129.8491,129.9963,129.6835,129.7019,6800.0
2019-05-07 10:30:00,141.09,141.21,140.85,141.04,14926.0,129.7755,129.8859,129.5548,129.7295,14926.0
2019-05-07 10:40:00,140.99,141.28,140.76,141.01,12200.0,129.6835,129.9503,129.472,129.7019,12200.0
2019-05-07 10:50:00,141.02,141.02,140.66,140.78,6850.0,129.7111,129.7111,129.38,129.4904,6850.0
2019-05-07 11:00:00,140.74,140.98,140.58,140.86,12809.0,129.4536,129.6743,129.3064,129.564,12809.0
2019-05-07 11:10:00,140.86,141.05,140.73,141.03,26503.0,129.564,129.7387,129.4444,129.7203,26503.0
2019-05-07 11:20:00,140.96,141.19,140.88,141.18,12810.0,129.6559,129.8675,129.5824,129.8583,12810.0
2019-05-07 11:30:00,141.22,141.52,141.16,141.33,10481.0,129.8951,130.171,129.8399,129.9963,10481.0
2019-05-07 11:40:00,141.52,141.57,141.32,141.37,12209.0,130.171,130.217,129.9871,130.0331,12209.0
2019-05-07 11:50:00,141.22,141.27,140.99,141.26,9501.0,129.8951,129.9411,129.6835,129.9319,9501.0
2019-05-07 12:00:00,141.28,141.45,141.0,141.45,7457.0,129.9503,130.1067,129.6927,130.1067,7457.0
2019-05-07 12:10:00,141.47,141.57,141.22,141.57,8700.0,130.1251,130.217,129.8951,130.217,8700.0
2019-05-07 12:20:00,141.6,141.95,141.54,141.76,7929.0,130.2446,130.5666,130.1894,130.3918,7929.0
2019-05-07 12:30:00,141.78,141.8,141.49,141.53,8594.0,130.4102,130.4286,130.1434,130.1802,8594.0
2019-05-07 12:40:00,141.53,141.72,141.31,141.72,4972.0,130.1802,130.355,129.9779,130.355,4972.0
2019-05-07 12:50:00,141.71,141.91,141.51,141.52,9436.0,130.3458,130.5298,130.1618,130.171,9436.0
2019-05-07 13:00:00,141.44,141.51,141.05,141.11,10659.0,130.0975,130.1618,129.7387,129.7939,10659.0
2019-05-07 13:10:00,141.07,141.24,140.87,140.87,14844.0,129.7571,129.9135,129.5732,129.5732,14844.0
2019-05-07 13:20:00,140.81,140.87,140.54,140.62,7722.0,129.518,129.5732,129.2696,129.3432,7722.0
2019-05-07 13:30:00,140.61,140.85,140.55,140.8,8804.0,129.334,129.5548,129.2788,129.5088,8804.0
2019-05-07 13:40:00,140.8,141.08,140.63,141.08,7752.0,129.5088,129.7663,129.3524,129.7663,7752.0
2019-05-07 13:50:00,141.04,141.18,140.9,140.97,5828.0,129.7295,129.8583,129.6008,129.6651,5828.0
2019-05-07 14:00:00,140.95,141.1,140.82,141.1,8086.0,129.6468,129.7847,129.5272,129.7847,8086.0
2019-05-07 14:10:00,141.06,141.16,140.84,141.01,6629.0,129.7479,129.8399,129.5456,129.7019,6629.0
2019-05-07 14:20:00,141.06,141.06,140.8,140.8,10005.0,129.7479,129.7479,129.5088,129.5088,10005.0
2019-05-07 14:30:00,140.86,140.94,140.68,140.75,10278.0,129.564,129.6376,129.3984,129.4628,10278.0
2019-05-07 14:40:00,140.83,140.95,140.76,140.78,12370.0,129.5364,129.6468,129.472,129.4904,12370.0
2019-05-07 14:50:00,140.82,141.51,140.78,141.36,18433.0,129.5272,130.1618,129.4904,130.0239,18433.0
2019-05-07 15:00:00,141.36,141.36,141.09,141.32,21919.0,130.0239,130.0239,129.7755,129.9871,21919.0
2019-05-07 15:10:00,141.31,141.71,141.3,141.48,14825.0,129.9779,130.3458,129.9687,130.1342,14825.0
2019-05-07 15:20:00,141.48,141.59,141.2,141.21,17056.0,130.1342,130.2354,129.8767,129.8859,17056.0
2019-05-07 15:30:00,141.23,141.23,140.93,141.05,42377.0,129.9043,129.9043,129.6284,129.7387,42377.0
2019-05-07 15:40:00,141.04,141.43,141.02,141.43,47866.0,129.7295,130.0883,129.7111,130.0883,47866.0
2019-05-07 15:50:00,141.42,141.99,141.32,141.78,100935.0,130.0791,130.6033,129.9871,130.4102,100935.0
2019-05-08 09:30:00,141.73,141.91,141.2,141.91,16820.0,130.3642,130.5298,129.8767,130.5298,16820.0
2019-05-08 09:40:00,141.8,142.5,141.66,142.18,24273.0,130.4286,131.0725,130.2998,130.7781,24273.0
2019-05-08 09:50:00,142.15,142.17,141.72,142.14,13807.0,130.7505,130.7689,130.355,130.7413,13807.0
2019-05-08 10:00:00,141.95,142.75,141.94,142.51,14116.0,130.5666,131.3024,130.5574,131.0816,14116.0
2019-05-08 10:10:00,142.44,142.55,142.17,142.45,10546.0,131.0173,131.1184,130.7689,131.0265,10546.0
2019-05-08 10:20:00,142.38,142.38,141.71,142.08,9775.0,130.9621,130.9621,130.3458,130.6861,9775.0
2019-05-08 10:30:00,141.92,141.95,141.58,141.92,6331.0,130.539,130.5666,130.2262,130.539,6331.0
2019-05-08 10:40:00,141.87,142.35,141.87,142.18,3300.0,130.493,130.9345,130.493,130.7781,3300.0
2019-05-08 10:50:00,142.17,142.74,142.17,142.73,8199.0,130.7689,131.2932,130.7689,131.284,8199.0
2019-05-08 11:00:00,142.9,142.94,142.49,142.66,5449.0,131.4404,131.4772,131.0633,131.2196,5449.0
2019-05-08 11:10:00,142.66,142.84,142.24,142.24,6247.0,131.2196,131.3852,130.8333,130.8333,6247.0
2019-05-08 11:20:00,142.39,142.53,142.18,142.18,5010.0,130.9713,131.1,130.7781,130.7781,5010.0
2019-05-08 11:30:00,142.19,142.36,141.95,142.02,6067.0,130.7873,130.9437,130.5666,130.6309,6067.0
2019-05-08 11:40:00,142.07,142.17,141.95,142.1,6560.0,130.6769,130.7689,130.5666,130.7045,6560.0
2019-05-08 11:50:00,142.19,142.4,142.05,142.05,5203.0,130.7873,130.9805,130.6585,130.6585,5203.0
2019-05-08 12:00:00,141.98,142.04,141.61,141.63,8095.0,130.5942,130.6493,130.2538,130.2722,8095.0
2019-05-08 12:10:00,141.65,141.91,141.65,141.82,3400.0,130.2906,130.5298,130.2906,130.447,3400.0
2019-05-08 12:20:00,141.84,142.05,141.83,142.03,5000.0,130.4654,130.6585,130.4562,130.6401,5000.0
2019-05-08 12:30:00,142.0,142.29,141.97,142.29,6342.0,130.6125,130.8793,130.585,130.8793,6342.0
2019-05-08 12:40:00,142.29,142.4,142.22,142.29,3833.0,130.8793,130.9805,130.8149,130.8793,3833.0
2019-05-08 12:50:00,142.22,142.54,142.22,142.53,8144.0,130.8149,131.1092,130.8149,131.1,8144.0
2019-05-08 13:00:00,142.55,142.79,142.51,142.67,9767.0,131.1184,131.3392,131.0816,131.2288,9767.0
2019-05-08 13:10:00,142.63,142.77,142.6,142.71,5418.0,131.192,131.3208,131.1644,131.2656,5418.0
2019-05-08 13:20:00,142.77,142.8,142.69,142.78,2800.0,131.3208,131.3484,131.2472,131.33,2800.0
2019-05-08 13:30:00,142.78,142.98,142.76,142.87,10716.0,131.33,131.514,131.3116,131.4128,10716.0
2019-05-08 13:40:00,142.93,143.07,142.84,142.93,6301.0,131.468,131.5967,131.3852,131.468,6301.0
2019-05-08 13:50:00,142.97,143.21,142.97,143.2,58145.0,131.5048,131.7255,131.5048,131.7163,58145.0
2019-05-08 14:00:00,143.27,143.28,143.03,143.15,11424.0,131.7807,131.7899,131.5599,131.6703,11424.0
2019-05-08 14:10:00,143.1,143.12,142.81,142.91,5010.0,131.6243,131.6427,131.3576,131.4496,5010.0
2019-05-08 14:20:00,142.96,143.19,142.96,143.18,4945.0,131.4956,131.7071,131.4956,131.6979,4945.0
2019-05-08 14:30:00,143.21,143.3,143.07,143.27,15161.0,131.7255,131.8083,131.5967,131.7807,15161.0
2019-05-08 14:40:00,143.31,143.57,143.31,143.47,12291.0,131.8175,132.0566,131.8175,131.9647,12291.0
2019-05-08 14:50:00,143.47,143.53,143.38,143.51,8926.0,131.9647,132.0199,131.8819,132.0015,8926.0
2019-05-08 15:00:00,143.56,143.64,143.44,143.57,24916.0,132.0474,132.121,131.9371,132.0566,24916.0
2019-05-08 15:10:00,143.55,143.66,143.5,143.65,11615.0,132.0382,132.1394,131.9923,132.1302,11615.0
2019-05-08 15:20:00,143.66,143.92,143.62,143.86,23212.0,132.1394,132.3786,132.1026,132.3234,23212.0
2019-05-08 15:30:00,143.86,143.98,143.85,143.93,28814.0,132.3234,132.4338,132.3142,132.3878,28814.0
2019-05-08 15:40:00,143.93,143.93,143.44,143.59,32177.0,132.3878,132.3878,131.9371,132.075,32177.0
2019-05-08 15:50:00,143.59,143.59,143.03,143.1,73867.0,132.075,132.075,131.5599,131.6243,73867.0
2019-05-09 09:30:00,141.94,142.15,141.2,141.94,28116.0,130.5574,130.7505,129.8767,130.5574,28116.0
2019-05-09 09:40:00,141.89,142.51,141.8,141.9,18001.0,130.5114,131.0816,130.4286,130.5206,18001.0
2019-05-09 09:50:00,141.94,142.2,141.56,142.16,35858.0,130.5574,130.7965,130.2078,130.7597,35858.0
2019-05-09 10:00:00,142.08,142.18,141.64,142.05,24949.0,130.6861,130.7781,130.2814,130.6585,24949.0
2019-05-09 10:10:00,141.99,142.87,141.95,142.73,28212.0,130.6033,131.4128,130.5666,131.284,28212.0
2019-05-09 10:20:00,142.72,142.91,142.59,142.91,36440.0,131.2748,131.4496,131.1552,131.4496,36440.0
2019-05-09 10:30:00,142.91,143.07,142.65,142.76,27107.0,131.4496,131.5967,131.2104,131.3116,27107.0
2019-05-09 10:40:00,142.7,143.39,142.7,143.25,31896.0,131.2564,131.8911,131.2564,131.7623,31896.0
2019-05-09 10:50:00,143.24,143.32,143.1,143.24,21219.0,131.7531,131.8267,131.6243,131.7531,21219.0
2019-05-09 11:00:00,143.19,143.22,142.74,142.99,23814.0,131.7071,131.7347,131.2932,131.5232,23814.0
2019-05-09 11:10:00,143.0,143.44,142.98,143.41,12394.0,131.5324,131.9371,131.514,131.9095,12394.0
2019-05-09 11:20:00,143.38,143.48,143.21,143.23,17496.0,131.8819,131.9739,131.7255,131.7439,17496.0
2019-05-09 11:30:00,143.3,143.48,143.26,143.43,12943.0,131.8083,131.9739,131.7715,131.9279,12943.0
2019-05-09 11:40:00,143.47,143.73,143.34,143.72,18493.0,131.9647,132.2038,131.8451,132.1946,18493.0
2019-05-09 11:50:00,143.75,143.99,143.75,143.94,16973.0,132.2222,132.443,132.2222,132.397,16973.0
2019-05-09 12:00:00,143.97,143.97,143.51,143.61,34136.0,132.4246,132.4246,132.0015,132.0934,34136.0
2019-05-09 12:10:00,143.59,143.89,143.58,143.86,14212.0,132.075,132.351,132.0658,132.3234,14212.0
2019-05-09 12:20:00,143.78,144.02,143.67,143.99,16498.0,132.2498,132.4706,132.1486,132.443,16498.0
2019-05-09 12:30:00,144.01,144.71,144.01,144.57,11725.0,132.4614,133.1052,132.4614,132.9765,11725.0
2019-05-09 12:40:00,144.67,144.93,144.37,144.7,21289.0,133.0684,133.3076,132.7925,133.096,21289.0
2019-05-09 12:50:00,144.64,144.83,144.5,144.78,15336.0,133.0408,133.2156,132.9121,133.1696,15336.0
2019-05-09 13:00:00,144.74,144.94,144.66,144.66,17529.0,133.1328,133.3168,133.0592,133.0592,17529.0
2019-05-09 13:10:00,144.73,144.96,144.61,144.61,29283.0,133.1236,133.3352,133.0132,133.0132,29283.0
2019-05-09 13:20:00,144.64,144.65,144.34,144.34,27055.0,133.0408,133.05,132.7649,132.7649,27055.0
2019-05-09 13:30:00,144.31,144.48,144.2,144.45,10296.0,132.7373,132.8937,132.6361,132.8661,10296.0
2019-05-09 13:40:00,144.49,145.13,144.44,145.12,31296.0,132.9029,133.4915,132.8569,133.4823,31296.0
2019-05-09 13:50:00,145.09,145.11,144.81,144.9,18342.0,133.4548,133.4731,133.1972,133.28,18342.0
2019-05-09 14:00:00,144.92,145.03,144.41,144.45,17660.0,133.2984,133.3996,132.8293,132.8661,17660.0
2019-05-09 14:10:00,144.42,144.98,144.38,144.97,22300.0,132.8385,133.3536,132.8017,133.3444,22300.0
2019-05-09 14:20:00,144.98,145.19,144.8,145.13,19052.0,133.3536,133.5467,133.188,133.4915,19052.0
2019-05-09 14:30:00,145.17,145.35,144.98,145.03,28558.0,133.5283,133.6939,133.3536,133.3996,28558.0
2019-05-09 14:40:00,145.11,145.3,145.05,145.22,27516.0,133.4731,133.6479,133.418,133.5743,27516.0
2019-05-09 14:50:00,145.21,145.27,144.87,144.9,20778.0,133.5651,133.6203,133.2524,133.28,20778.0
2019-05-09 15:00:00,144.87,144.94,144.6,144.73,29963.0,133.2524,133.3168,133.004,133.1236,29963.0
2019-05-09 15:10:00,144.7,144.88,144.66,144.83,21774.0,133.096,133.2616,133.0592,133.2156,21774.0
2019-05-09 15:20:00,144.78,144.87,144.66,144.87,28433.0,133.1696,133.2524,133.0592,133.2524,28433.0
2019-05-09 15:30:00,144.89,145.32,144.85,145.32,33849.0,133.2708,133.6663,133.234,133.6663,33849.0
2019-05-09 15:40:00,145.31,145.36,145.05,145.05,40278.0,133.6571,133.7031,133.418,133.418,40278.0
2019-05-09 15:50:00,145.04,145.34,145.03,145.26,90601.0,133.4088,133.6847,133.3996,133.6111,90601.0
2019-05-10 09:30:00,144.52,145.46,144.44,144.82,15243.0,132.9305,133.7951,132.8569,133.2064,15243.0
2019-05-10 09:40:00,144.83,146.43,144.81,146.09,26316.0,133.2156,134.6873,133.1972,134.3746,26316.0
2019-05-10 09:50:00,146.09,146.09,145.02,145.44,26452.0,134.3746,134.3746,133.3904,133.7767,26452.0
2019-05-10 10:00:00,145.39,145.7,145.15,145.69,23430.0,133.7307,134.0158,133.5099,134.0066,23430.0
2019-05-10 10:10:00,145.7,146.28,145.62,146.13,57833.0,134.0158,134.5493,133.9422,134.4113,57833.0
2019-05-10 10:20:00,146.25,146.54,145.95,146.32,29961.0,134.5217,134.7885,134.2458,134.5861,29961.0
2019-05-10 10:30:00,146.28,146.29,145.74,145.79,24897.0,134.5493,134.5585,134.0526,134.0986,24897.0
2019-05-10 10:40:00,145.73,145.73,144.97,145.5,19849.0,134.0434,134.0434,133.3444,133.8319,19849.0
2019-05-10 10:50:00,145.51,145.66,145.38,145.51,34752.0,133.8411,133.979,133.7215,133.8411,34752.0
2019-05-10 11:00:00,145.46,145.52,144.94,145.36,43964.0,133.7951,133.8503,133.3168,133.7031,43964.0
2019-05-10 11:10:00,145.39,145.5,145.23,145.47,18891.0,133.7307,133.8319,133.5835,133.8043,18891.0
2019-05-10 11:20:00,145.53,145.69,145.36,145.46,25238.0,133.8595,134.0066,133.7031,133.7951,25238.0
2019-05-10 11:30:00,145.43,146.05,145.33,145.99,34531.0,133.7675,134.3378,133.6755,134.2826,34531.0
2019-05-10 11:40:00,145.95,146.14,145.56,145.68,24289.0,134.2458,134.4205,133.8871,133.9974,24289.0
2019-05-10 11:50:00,145.72,146.1,145.66,145.81,18576.0,134.0342,134.3838,133.979,134.117,18576.0
2019-05-10 12:00:00,145.84,146.43,145.84,146.25,19204.0,134.1446,134.6873,134.1446,134.5217,19204.0
2019-05-10 12:10:00,146.25,146.92,146.25,146.91,20625.0,134.5217,135.138,134.5217,135.1288,20625.0
2019-05-10 12:20:00,146.95,147.38,146.81,147.23,21513.0,135.1656,135.5611,135.0368,135.4231,21513.0
2019-05-10 12:30:00,147.28,147.52,147.12,147.37,27998.0,135.4691,135.6899,135.322,135.5519,27998.0
2019-05-10 12:40:00,147.43,147.59,146.93,146.93,37189.0,135.6071,135.7543,135.1472,135.1472,37189.0
2019-05-10 12:50:00,147.01,147.39,146.99,147.25,14836.0,135.2208,135.5703,135.2024,135.4415,14836.0
2019-05-10 13:00:00,147.25,147.48,147.06,147.45,16443.0,135.4415,135.6531,135.2668,135.6255,16443.0
2019-05-10 13:10:00,147.46,147.63,147.25,147.42,14832.0,135.6347,135.7911,135.4415,135.5979,14832.0
2019-05-10 13:20:00,147.46,147.81,147.46,147.59,14529.0,135.6347,135.9566,135.6347,135.7543,14529.0
2019-05-10 13:30:00,147.54,147.57,147.31,147.31,10418.0,135.7083,135.7359,135.4967,135.4967,10418.0
2019-05-10 13:40:00,147.28,147.69,147.23,147.62,11585.0,135.4691,135.8462,135.4231,135.7819,11585.0
2019-05-10 13:50:00,147.62,147.81,147.62,147.67,16123.0,135.7819,135.9566,135.7819,135.8279,16123.0
2019-05-10 14:00:00,147.64,147.71,147.51,147.53,13806.0,135.8003,135.8646,135.6807,135.6991,13806.0
2019-05-10 14:10:00,147.55,147.56,147.01,147.1,16283.0,135.7175,135.7267,135.2208,135.3036,16283.0
2019-05-10 14:20:00,147.13,147.23,146.82,147.03,10843.0,135.3312,135.4231,135.046,135.2392,10843.0
2019-05-10 14:30:00,147.02,147.33,147.02,147.22,9633.0,135.23,135.5151,135.23,135.4139,9633.0
2019-05-10 14:40:00,147.28,147.38,147.18,147.35,9096.0,135.4691,135.5611,135.3771,135.5335,9096.0
2019-05-10 14:50:00,147.35,147.76,147.34,147.55,20710.0,135.5335,135.9106,135.5243,135.7175,20710.0
2019-05-10 15:00:00,147.6,147.76,147.49,147.58,14707.0,135.7635,135.9106,135.6623,135.7451,14707.0
2019-05-10 15:10:00,147.58,148.08,147.5,148.05,28513.0,135.7451,136.205,135.6715,136.1774,28513.0
2019-05-10 15:20:00,148.05,148.38,147.96,148.18,21648.0,136.1774,136.4809,136.0946,136.297,21648.0
2019-05-10 15:30:00,148.18,148.18,147.66,147.83,34400.0,136.297,136.297,135.8187,135.975,34400.0
2019-05-10 15:40:00,147.81,147.96,147.72,147.78,59811.0,135.9566,136.0946,135.8738,135.929,59811.0
2019-05-10 15:50:00,147.8,148.5,147.78,148.42,136685.0,135.9474,136.5913,135.929,136.5177,136685.0
2019-05-13 09:30:00,145.23,145.69,143.96,144.75,38722.0,133.5835,134.0066,132.4154,133.142,38722.0
2019-05-13 09:40:00,145.02,145.35,144.49,144.51,23181.0,133.3904,133.6939,132.9029,132.9213,23181.0
2019-05-13 09:50:00,144.51,144.51,143.67,144.14,17663.0,132.9213,132.9213,132.1486,132.5809,17663.0
2019-05-13 10:00:00,144.13,144.14,143.07,143.4,15487.0,132.5717,132.5809,131.5967,131.9003,15487.0
2019-05-13 10:10:00,143.28,143.69,143.06,143.26,15961.0,131.7899,132.167,131.5875,131.7715,15961.0
2019-05-13 10:20:00,143.22,143.52,142.87,143.52,18560.0,131.7347,132.0107,131.4128,132.0107,18560.0
2019-05-13 10:30:00,143.44,143.68,143.16,143.43,13790.0,131.9371,132.1578,131.6795,131.9279,13790.0
2019-05-13 10:40:00,143.43,143.7,143.17,143.17,13934.0,131.9279,132.1762,131.6887,131.6887,13934.0
2019-05-13 10:50:00,143.09,143.37,143.01,143.03,13468.0,131.6151,131.8727,131.5416,131.5599,13468.0
2019-05-13 11:00:00,143.08,143.19,142.57,142.87,15884.0,131.6059,131.7071,131.1368,131.4128,15884.0
2019-05-13 11:10:00,142.87,143.15,142.71,142.87,14495.0,131.4128,131.6703,131.2656,131.4128,14495.0
2019-05-13 11:20:00,142.81,143.06,142.73,142.9,11823.0,131.3576,131.5875,131.284,131.4404,11823.0
2019-05-13 11:30:00,142.87,142.98,142.66,142.78,19541.0,131.4128,131.514,131.2196,131.33,19541.0
2019-05-13 11:40:00,142.79,143.06,142.79,143.0,11527.0,131.3392,131.5875,131.3392,131.5324,11527.0
2019-05-13 11:50:00,143.01,143.46,142.89,143.32,13241.0,131.5416,131.9555,131.4312,131.8267,13241.0
2019-05-13 12:00:00,143.34,143.35,143.03,143.12,14275.0,131.8451,131.8543,131.5599,131.6427,14275.0
2019-05-13 12:10:00,143.14,143.49,143.14,143.3,17552.0,131.6611,131.9831,131.6611,131.8083,17552.0
2019-05-13 12:20:00,143.32,143.42,143.07,143.14,11980.0,131.8267,131.9187,131.5967,131.6611,11980.0
2019-05-13 12:30:00,143.14,143.26,142.96,143.25,9720.0,131.6611,131.7715,131.4956,131.7623,9720.0
2019-05-13 12:40:00,143.16,143.54,143.07,143.4,11440.0,131.6795,132.0291,131.5967,131.9003,11440.0
2019-05-13 12:50:00,143.42,143.42,143.15,143.15,11496.0,131.9187,131.9187,131.6703,131.6703,11496.0
2019-05-13 13:00:00,143.05,143.16,143.02,143.06,14259.0,131.5783,131.6795,131.5508,131.5875,14259.0
2019-05-13 13:10:00,143.07,143.12,142.82,142.96,18595.0,131.5967,131.6427,131.3668,131.4956,18595.0
2019-05-13 13:20:00,142.99,143.08,142.84,142.96,15665.0,131.5232,131.6059,131.3852,131.4956,15665.0
2019-05-13 13:30:00,142.99,143.28,142.9,143.18,16342.0,131.5232,131.7899,131.4404,131.6979,16342.0
2019-05-13 13:40:00,143.24,143.4,143.07,143.24,11879.0,131.7531,131.9003,131.5967,131.7531,11879.0
2019-05-13 13:50:00,143.3,143.58,143.22,143.51,10780.0,131.8083,132.0658,131.7347,132.0015,10780.0
2019-05-13 14:00:00,143.48,143.6,143.38,143.4,15834.0,131.9739,132.0842,131.8819,131.9003,15834.0
2019-05-13 14:10:00,143.39,143.4,143.13,143.13,16999.0,131.8911,131.9003,131.6519,131.6519,16999.0
2019-05-13 14:20:00,143.14,143.92,143.14,143.82,21104.0,131.6611,132.3786,131.6611,132.2866,21104.0
2019-05-13 14:30:00,143.79,143.86,143.55,143.56,20920.0,132.259,132.3234,132.0382,132.0474,20920.0
2019-05-13 14:40:00,143.59,143.84,143.54,143.68,24840.0,132.075,132.305,132.0291,132.1578,24840.0
2019-05-13 14:50:00,143.67,143.94,143.67,143.79,17091.0,132.1486,132.397,132.1486,132.259,17091.0
2019-05-13 15:00:00,143.79,144.07,143.73,144.0,17970.0,132.259,132.5165,132.2038,132.4522,17970.0
2019-05-13 15:10:00,144.02,144.11,143.98,144.02,22300.0,132.4706,132.5533,132.4338,132.4706,22300.0
2019-05-13 15:20:00,144.04,144.04,143.45,143.46,21863.0,132.489,132.489,131.9463,131.9555,21863.0
2019-05-13 15:30:00,143.44,143.44,142.99,143.12,18772.0,131.9371,131.9371,131.5232,131.6427,18772.0
2019-05-13 15:40:00,143.13,143.52,143.06,143.52,28818.0,131.6519,132.0107,131.5875,132.0107,28818.0
2019-05-13 15:50:00,143.51,143.53,143.2,143.23,108248.0,132.0015,132.0199,131.7163,131.7439,108248.0
2019-05-14 09:30:00,143.75,144.72,143.47,144.72,26988.0,132.2222,133.1144,131.9647,133.1144,26988.0
2019-05-14 09:40:00,144.67,144.76,144.13,144.31,10800.0,133.0684,133.1512,132.5717,132.7373,10800.0
2019-05-14 09:50:00,144.22,144.78,144.22,144.74,15900.0,132.6545,133.1696,132.6545,133.1328,15900.0
2019-05-14 10:00:00,144.65,144.81,144.39,144.67,17079.0,133.05,133.1972,132.8109,133.0684,17079.0
2019-05-14 10:10:00,144.6,144.75,144.44,144.7,14393.0,133.004,133.142,132.8569,133.096,14393.0
2019-05-14 10:20:00,144.67,144.83,144.62,144.75,15446.0,133.0684,133.2156,133.0224,133.142,15446.0
2019-05-14 10:30:00,144.72,144.77,144.44,144.62,18555.0,133.1144,133.1604,132.8569,133.0224,18555.0
2019-05-14 10:40:00,144.62,144.8,144.56,144.66,16396.0,133.0224,133.188,132.9673,133.0592,16396.0
2019-05-14 10:50:00,144.58,144.75,144.5,144.73,11311.0,132.9856,133.142,132.9121,133.1236,11311.0
2019-05-14 11:00:00,144.74,144.74,144.36,144.49,11023.0,133.1328,133.1328,132.7833,132.9029,11023.0
2019-05-14 11:10:00,144.49,144.66,144.44,144.62,13746.0,132.9029,133.0592,132.8569,133.0224,13746.0
2019-05-14 11:20:00,144.66,144.93,144.64,144.78,5192.0,133.0592,133.3076,133.0408,133.1696,5192.0
2019-05-14 11:30:00,144.8,145.06,144.73,144.88,12289.0,133.188,133.4272,133.1236,133.2616,12289.0
2019-05-14 11:40:00,144.81,144.87,144.6,144.63,12213.0,133.1972,133.2524,133.004,133.0316,12213.0
2019-05-14 11:50:00,144.65,144.71,144.47,144.67,22257.0,133.05,133.1052,132.8845,133.0684,22257.0
2019-05-14 12:00:00,144.62,144.78,144.49,144.61,26592.0,133.0224,133.1696,132.9029,133.0132,26592.0
2019-05-14 12:10:00,144.58,144.67,144.45,144.58,26415.0,132.9856,133.0684,132.8661,132.9856,26415.0
2019-05-14 12:20:00,144.59,144.6,144.5,144.55,12624.0,132.9948,133.004,132.9121,132.9581,12624.0
2019-05-14 12:30:00,144.49,144.72,144.48,144.71,8349.0,132.9029,133.1144,132.8937,133.1052,8349.0
2019-05-14 12:40:00,144.72,144.72,144.51,144.71,13467.0,133.1144,133.1144,132.9213,133.1052,13467.0
2019-05-14 12:50:00,144.7,144.73,144.55,144.62,9005.0,133.096,133.1236,132.9581,133.0224,9005.0
2019-05-14 13:00:00,144.62,144.76,144.58,144.69,7628.0,133.0224,133.1512,132.9856,133.0868,7628.0
2019-05-14 13:10:00,144.69,144.8,144.61,144.68,11561.0,133.0868,133.188,133.0132,133.0776,11561.0
2019-05-14 13:20:00,144.67,144.87,144.67,144.82,3917.0,133.0684,133.2524,133.0684,133.2064,3917.0
2019-05-14 13:30:00,144.8,144.82,144.7,144.8,4037.0,133.188,133.2064,133.096,133.188,4037.0
2019-05-14 13:40:00,144.81,144.83,144.68,144.77,8494.0,133.1972,133.2156,133.0776,133.1604,8494.0
2019-05-14 13:50:00,144.8,144.85,144.74,144.84,7153.0,133.188,133.234,133.1328,133.2248,7153.0
2019-05-14 14:00:00,144.85,145.08,144.77,145.08,19810.0,133.234,133.4456,133.1604,133.4456,19810.0
2019-05-14 14:10:00,145.05,145.17,144.97,145.13,6437.0,133.418,133.5283,133.3444,133.4915,6437.0
2019-05-14 14:20:00,145.14,145.2,144.98,145.06,9537.0,133.5007,133.5559,133.3536,133.4272,9537.0
2019-05-14 14:30:00,145.08,145.09,144.99,145.04,5508.0,133.4456,133.4548,133.3628,133.4088,5508.0
2019-05-14 14:40:00,145.06,145.18,144.68,144.73,26397.0,133.4272,133.5375,133.0776,133.1236,26397.0
2019-05-14 14:50:00,144.71,144.73,144.49,144.57,12199.0,133.1052,133.1236,132.9029,132.9765,12199.0
2019-05-14 15:00:00,144.57,144.85,144.5,144.83,11839.0,132.9765,133.234,132.9121,133.2156,11839.0
2019-05-14 15:10:00,144.84,145.05,144.82,145.03,21542.0,133.2248,133.418,133.2064,133.3996,21542.0
2019-05-14 15:20:00,145.06,145.14,144.99,145.04,17509.0,133.4272,133.5007,133.3628,133.4088,17509.0
2019-05-14 15:30:00,145.05,145.05,144.64,144.75,42375.0,133.418,133.418,133.0408,133.142,42375.0
2019-05-14 15:40:00,144.72,145.07,144.72,145.04,45013.0,133.1144,133.4364,133.1144,133.4088,45013.0
2019-05-14 15:50:00,145.05,145.06,144.54,144.65,100265.0,133.418,133.4272,132.9489,133.05,100265.0
2019-05-15 09:30:00,143.83,143.83,143.09,143.47,18365.0,132.2958,132.2958,131.6151,131.9647,18365.0
2019-05-15 09:40:00,143.55,144.09,143.08,143.94,8421.0,132.0382,132.5349,131.6059,132.397,8421.0
2019-05-15 09:50:00,144.06,144.06,143.56,143.57,15517.0,132.5073,132.5073,132.0474,132.0566,15517.0
2019-05-15 10:00:00,143.62,143.72,143.41,143.52,8757.0,132.1026,132.1946,131.9095,132.0107,8757.0
2019-05-15 10:10:00,143.54,144.13,143.31,143.9,6719.0,132.0291,132.5717,131.8175,132.3602,6719.0
2019-05-15 10:20:00,143.84,143.99,143.59,143.83,7651.0,132.305,132.443,132.075,132.2958,7651.0
2019-05-15 10:30:00,143.86,143.86,143.57,143.63,7529.0,132.3234,132.3234,132.0566,132.1118,7529.0
2019-05-15 10:40:00,143.69,144.3,143.66,144.23,13263.0,132.167,132.7281,132.1394,132.6637,13263.0
2019-05-15 10:50:00,144.24,144.64,144.23,144.48,16746.0,132.6729,133.0408,132.6637,132.8937,16746.0
2019-05-15 11:00:00,144.56,144.68,144.42,144.66,18222.0,132.9673,133.0776,132.8385,133.0592,18222.0
2019-05-15 11:10:00,144.61,144.61,144.39,144.53,3921.0,133.0132,133.0132,132.8109,132.9397,3921.0
2019-05-15 11:20:00,144.53,144.8,144.52,144.77,6361.0,132.9397,133.188,132.9305,133.1604,6361.0
2019-05-15 11:30:00,144.81,144.88,144.54,144.54,5858.0,133.1972,133.2616,132.9489,132.9489,5858.0
2019-05-15 11:40:00,144.57,144.69,144.47,144.58,11726.0,132.9765,133.0868,132.8845,132.9856,11726.0
2019-05-15 11:50:00,144.61,144.64,144.4,144.41,10733.0,133.0132,133.0408,132.8201,132.8293,10733.0
2019-05-15 12:00:00,144.42,144.73,144.4,144.58,6408.0,132.8385,133.1236,132.8201,132.9856,6408.0
2019-05-15 12:10:00,144.55,144.57,144.31,144.31,5497.0,132.9581,132.9765,132.7373,132.7373,5497.0
2019-05-15 12:20:00,144.27,144.36,144.08,144.11,3994.0,132.7005,132.7833,132.5257,132.5533,3994.0
2019-05-15 12:30:00,144.12,144.3,144.11,144.25,5901.0,132.5625,132.7281,132.5533,132.6821,5901.0
2019-05-15 12:40:00,144.27,144.41,144.24,144.37,4300.0,132.7005,132.8293,132.6729,132.7925,4300.0
2019-05-15 12:50:00,144.36,144.36,144.06,144.15,4924.0,132.7833,132.7833,132.5073,132.5901,4924.0
2019-05-15 13:00:00,144.15,144.26,144.12,144.15,4612.0,132.5901,132.6913,132.5625,132.5901,4612.0
2019-05-15 13:10:00,144.15,144.25,144.15,144.15,3100.0,132.5901,132.6821,132.5901,132.5901,3100.0
2019-05-15 13:20:00,144.13,144.44,144.13,144.43,6001.0,132.5717,132.8569,132.5717,132.8477,6001.0
2019-05-15 13:30:00,144.47,144.78,144.46,144.74,7441.0,132.8845,133.1696,132.8753,133.1328,7441.0
2019-05-15 13:40:00,144.73,144.73,144.58,144.6,5100.0,133.1236,133.1236,132.9856,133.004,5100.0
2019-05-15 13:50:00,144.56,144.79,144.51,144.78,8240.0,132.9673,133.1788,132.9213,133.1696,8240.0
2019-05-15 14:00:00,144.74,144.85,144.7,144.71,8052.0,133.1328,133.234,133.096,133.1052,8052.0
2019-05-15 14:10:00,144.74,144.95,144.71,144.8,11424.0,133.1328,133.326,133.1052,133.188,11424.0
2019-05-15 14:20:00,144.77,144.8,144.63,144.72,9992.0,133.1604,133.188,133.0316,133.1144,9992.0
2019-05-15 14:30:00,144.73,144.82,144.59,144.8,9000.0,133.1236,133.2064,132.9948,133.188,9000.0
2019-05-15 14:40:00,144.75,145.18,144.74,145.1,30559.0,133.142,133.5375,133.1328,133.4639,30559.0
2019-05-15 14:50:00,145.03,145.05,144.94,145.0,13276.0,133.3996,133.418,133.3168,133.372,13276.0
2019-05-15 15:00:00,144.98,145.17,144.95,145.11,18400.0,133.3536,133.5283,133.326,133.4731,18400.0
2019-05-15 15:10:00,145.1,145.29,145.07,145.17,30901.0,133.4639,133.6387,133.4364,133.5283,30901.0
2019-05-15 15:20:00,145.17,145.24,145.1,145.15,10916.0,133.5283,133.5927,133.4639,133.5099,10916.0
2019-05-15 15:30:00,145.15,145.15,144.88,144.97,13569.0,133.5099,133.5099,133.2616,133.3444,13569.0
2019-05-15 15:40:00,144.99,145.06,144.77,144.84,21763.0,133.3628,133.4272,133.1604,133.2248,21763.0
2019-05-15 15:50:00,144.86,145.29,144.85,145.18,82494.0,133.2432,133.6387,133.234,133.5375,82494.0
2019-05-16 09:30:00,145.87,146.33,145.6,146.33,16162.0,134.1722,134.5953,133.9239,134.5953,16162.0
2019-05-16 09:40:00,146.33,147.33,146.33,147.26,12856.0,134.5953,135.5151,134.5953,135.4507,12856.0
2019-05-16 09:50:00,147.33,148.36,147.22,148.3,22536.0,135.5151,136.4625,135.4139,136.4073,22536.0
2019-05-16 10:00:00,148.34,148.5,148.17,148.21,25809.0,136.4441,136.5913,136.2878,136.3245,25809.0
2019-05-16 10:10:00,148.26,148.27,147.82,148.22,13531.0,136.3705,136.3797,135.9658,136.3337,13531.0
2019-05-16 10:20:00,148.29,148.7,148.28,148.7,7880.0,136.3981,136.7753,136.3889,136.7753,7880.0
2019-05-16 10:30:00,148.68,148.98,148.56,148.83,17351.0,136.7569,137.0328,136.6465,136.8948,17351.0
2019-05-16 10:40:00,148.77,148.77,148.57,148.77,9340.0,136.8396,136.8396,136.6557,136.8396,9340.0
2019-05-16 10:50:00,148.77,148.85,148.41,148.81,10144.0,136.8396,136.9132,136.5085,136.8764,10144.0
2019-05-16 11:00:00,148.84,148.94,148.64,148.68,18632.0,136.904,136.996,136.7201,136.7569,18632.0
2019-05-16 11:10:00,148.68,148.73,148.51,148.52,15253.0,136.7569,136.8028,136.6005,136.6097,15253.0
2019-05-16 11:20:00,148.47,148.47,148.29,148.39,6109.0,136.5637,136.5637,136.3981,136.4901,6109.0
2019-05-16 11:30:00,148.29,148.41,148.19,148.27,7661.0,136.3981,136.5085,136.3062,136.3797,7661.0
2019-05-16 11:40:00,148.28,148.51,148.25,148.3,6430.0,136.3889,136.6005,136.3613,136.4073,6430.0
2019-05-16 11:50:00,148.27,148.52,148.23,148.52,17369.0,136.3797,136.6097,136.3429,136.6097,17369.0
2019-05-16 12:00:00,148.55,148.7,148.54,148.68,4800.0,136.6373,136.7753,136.6281,136.7569,4800.0
2019-05-16 12:10:00,148.71,148.87,148.56,148.87,6163.0,136.7845,136.9316,136.6465,136.9316,6163.0
2019-05-16 12:20:00,148.82,148.82,148.49,148.53,3226.0,136.8856,136.8856,136.5821,136.6189,3226.0
2019-05-16 12:30:00,148.52,148.56,148.12,148.2,6585.0,136.6097,136.6465,136.2418,136.3153,6585.0
2019-05-16 12:40:00,148.13,148.38,148.09,148.34,6128.0,136.251,136.4809,136.2142,136.4441,6128.0
2019-05-16 12:50:00,148.35,148.5,148.25,148.3,7364.0,136.4533,136.5913,136.3613,136.4073,7364.0
2019-05-16 13:00:00,148.35,148.47,148.26,148.39,5700.0,136.4533,136.5637,136.3705,136.4901,5700.0
2019-05-16 13:10:00,148.4,148.6,148.38,148.58,23308.0,136.4993,136.6833,136.4809,136.6649,23308.0
2019-05-16 13:20:00,148.59,148.71,148.52,148.54,10917.0,136.6741,136.7845,136.6097,136.6281,10917.0
2019-05-16 13:30:00,148.52,148.53,148.37,148.49,4641.0,136.6097,136.6189,136.4717,136.5821,4641.0
2019-05-16 13:40:00,148.53,148.55,148.36,148.36,7432.0,136.6189,136.6373,136.4625,136.4625,7432.0
2019-05-16 13:50:00,148.38,148.62,148.38,148.59,17461.0,136.4809,136.7017,136.4809,136.6741,17461.0
2019-05-16 14:00:00,148.59,148.78,148.51,148.72,10135.0,136.6741,136.8488,136.6005,136.7936,10135.0
2019-05-16 14:10:00,148.64,148.77,148.59,148.77,4600.0,136.7201,136.8396,136.6741,136.8396,4600.0
2019-05-16 14:20:00,148.7,148.94,148.69,148.89,8308.0,136.7753,136.996,136.7661,136.95,8308.0
2019-05-16 14:30:00,148.89,148.95,148.72,148.95,4936.0,136.95,137.0052,136.7936,137.0052,4936.0
2019-05-16 14:40:00,148.9,148.94,148.74,148.86,6122.0,136.9592,136.996,136.812,136.9224,6122.0
2019-05-16 14:50:00,148.81,148.85,148.65,148.76,6686.0,136.8764,136.9132,136.7293,136.8304,6686.0
2019-05-16 15:00:00,148.74,148.74,148.3,148.46,10162.0,136.812,136.812,136.4073,136.5545,10162.0
2019-05-16 15:10:00,148.44,148.44,148.11,148.12,6779.0,136.5361,136.5361,136.2326,136.2418,6779.0
2019-05-16 15:20:00,148.14,148.31,148.09,148.3,14350.0,136.2602,136.4165,136.2142,136.4073,14350.0
2019-05-16 15:30:00,148.29,148.29,147.99,148.08,15867.0,136.3981,136.3981,136.1222,136.205,15867.0
2019-05-16 15:40:00,148.12,148.15,147.95,148.03,25947.0,136.2418,136.2694,136.0854,136.159,25947.0
2019-05-16 15:50:00,148.05,148.4,147.93,148.39,81640.0,136.1774,136.4993,136.067,136.4901,81640.0
2019-05-17 09:30:00,146.97,147.94,146.97,147.45,48670.0,135.184,136.0762,135.184,135.6255,48670.0
2019-05-17 09:40:00,147.52,147.65,147.18,147.38,15983.0,135.6899,135.8095,135.3771,135.5611,15983.0
2019-05-17 09:50:00,147.34,147.37,146.92,147.06,22382.0,135.5243,135.5519,135.138,135.2668,22382.0
2019-05-17 10:00:00,147.05,147.27,146.95,146.95,18970.0,135.2576,135.4599,135.1656,135.1656,18970.0
2019-05-17 10:10:00,146.93,146.97,146.64,146.91,5000.0,135.1472,135.184,134.8805,135.1288,5000.0
2019-05-17 10:20:00,146.97,147.55,146.96,147.49,16450.0,135.184,135.7175,135.1748,135.6623,16450.0
2019-05-17 10:30:00,147.44,147.5,147.14,147.39,8403.0,135.6163,135.6715,135.3404,135.5703,8403.0
2019-05-17 10:40:00,147.4,147.64,147.28,147.62,6968.0,135.5795,135.8003,135.4691,135.7819,6968.0
2019-05-17 10:50:00,147.7,148.07,147.7,148.03,9775.0,135.8554,136.1958,135.8554,136.159,9775.0
2019-05-17 11:00:00,147.96,148.17,147.96,148.12,8678.0,136.0946,136.2878,136.0946,136.2418,8678.0
2019-05-17 11:10:00,148.18,148.32,148.15,148.27,13183.0,136.297,136.4257,136.2694,136.3797,13183.0
2019-05-17 11:20:00,148.31,148.41,148.13,148.13,19411.0,136.4165,136.5085,136.251,136.251,19411.0
2019-05-17 11:30:00,148.16,148.16,147.96,148.01,3433.0,136.2786,136.2786,136.0946,136.1406,3433.0
2019-05-17 11:40:00,148.0,148.01,147.68,147.89,10413.0,136.1314,136.1406,135.837,136.0302,10413.0
2019-05-17 11:50:00,147.77,148.11,147.75,148.02,8416.0,135.9198,136.2326,135.9014,136.1498,8416.0
2019-05-17 12:00:00,148.05,148.17,147.4,147.4,18214.0,136.1774,136.2878,135.5795,135.5795,18214.0
2019-05-17 12:10:00,147.31,147.45,147.18,147.34,5127.0,135.4967,135.6255,135.3771,135.5243,5127.0
2019-05-17 12:20:00,147.38,147.41,147.15,147.31,9118.0,135.5611,135.5887,135.3496,135.4967,9118.0
2019-05-17 12:30:00,147.16,147.28,147.0,147.25,4139.0,135.3588,135.4691,135.2116,135.4415,4139.0
2019-05-17 12:40:00,147.22,147.47,147.14,147.4,6197.0,135.4139,135.6439,135.3404,135.5795,6197.0
2019-05-17 12:50:00,147.35,147.58,147.35,147.58,4523.0,135.5335,135.7451,135.5335,135.7451,4523.0
2019-05-17 13:00:00,147.6,147.6,147.45,147.52,3702.0,135.7635,135.7635,135.6255,135.6899,3702.0
2019-05-17 13:10:00,147.62,147.67,147.4,147.4,5430.0,135.7819,135.8279,135.5795,135.5795,5430.0
2019-05-17 13:20:00,147.4,147.53,147.35,147.4,6300.0,135.5795,135.6991,135.5335,135.5795,6300.0
2019-05-17 13:30:00,147.33,147.35,147.23,147.29,4341.0,135.5151,135.5335,135.4231,135.4783,4341.0
2019-05-17 13:40:00,147.34,147.38,147.05,147.21,4778.0,135.5243,135.5611,135.2576,135.4047,4778.0
2019-05-17 13:50:00,147.26,147.33,147.16,147.32,6264.0,135.4507,135.5151,135.3588,135.5059,6264.0
2019-05-17 14:00:00,147.31,147.42,147.19,147.29,4978.0,135.4967,135.5979,135.3863,135.4783,4978.0
2019-05-17 14:10:00,147.28,147.37,147.13,147.28,8686.0,135.4691,135.5519,135.3312,135.4691,8686.0
2019-05-17 14:20:00,147.27,147.33,147.17,147.23,5129.0,135.4599,135.5151,135.3679,135.4231,5129.0
2019-05-17 14:30:00,147.23,147.34,147.23,147.32,7724.0,135.4231,135.5243,135.4231,135.5059,7724.0
2019-05-17 14:40:00,147.32,147.48,147.23,147.47,6441.0,135.5059,135.6531,135.4231,135.6439,6441.0
2019-05-17 14:50:00,147.53,147.6,147.46,147.5,4498.0,135.6991,135.7635,135.6347,135.6715,4498.0
2019-05-17 15:00:00,147.5,147.62,146.9,146.94,11808.0,135.6715,135.7819,135.1196,135.1564,11808.0
2019-05-17 15:10:00,146.92,146.93,146.75,146.9,11482.0,135.138,135.1472,134.9816,135.1196,11482.0
2019-05-17 15:20:00,146.87,147.12,146.77,146.98,14825.0,135.092,135.322,135.0,135.1932,14825.0
2019-05-17 15:30:00,146.98,147.16,146.83,147.06,21656.0,135.1932,135.3588,135.0552,135.2668,21656.0
2019-05-17 15:40:00,147.06,147.38,146.86,147.02,36939.0,135.2668,135.5611,135.0828,135.23,36939.0
2019-05-17 15:50:00,147.0,147.16,146.82,146.97,88882.0,135.2116,135.3588,135.046,135.184,88882.0
2019-05-20 09:30:00,146.44,146.58,145.73,145.8,22303.0,134.6965,134.8253,134.0434,134.1078,22303.0
2019-05-20 09:40:00,145.79,146.56,145.75,146.46,13645.0,134.0986,134.8069,134.0618,134.7149,13645.0
2019-05-20 09:50:00,146.5,146.68,145.82,146.39,31703.0,134.7517,134.9172,134.1262,134.6505,31703.0
2019-05-20 10:00:00,146.44,146.45,146.05,146.19,34315.0,134.6965,134.7057,134.3378,134.4665,34315.0
2019-05-20 10:10:00,146.09,146.09,145.19,145.47,68609.0,134.3746,134.3746,133.5467,133.8043,68609.0
2019-05-20 10:20:00,145.5,146.43,145.48,146.33,20350.0,133.8319,134.6873,133.8135,134.5953,20350.0
2019-05-20 10:30:00,146.32,146.61,146.23,146.43,6786.0,134.5861,134.8529,134.5033,134.6873,6786.0
2019-05-20 10:40:00,146.52,146.59,146.23,146.3,10264.0,134.7701,134.8345,134.5033,134.5677,10264.0
2019-05-20 10:50:00,146.26,146.56,146.16,146.51,14954.0,134.5309,134.8069,134.4389,134.7609,14954.0
2019-05-20 11:00:00,146.54,146.54,146.15,146.15,5285.0,134.7885,134.7885,134.4297,134.4297,5285.0
2019-05-20 11:10:00,146.14,146.33,146.07,146.17,11778.0,134.4205,134.5953,134.3562,134.4481,11778.0
2019-05-20 11:20:00,146.14,146.3,146.07,146.18,12395.0,134.4205,134.5677,134.3562,134.4573,12395.0
2019-05-20 11:30:00,146.18,146.27,145.68,145.79,13802.0,134.4573,134.5401,133.9974,134.0986,13802.0
2019-05-20 11:40:00,145.77,146.06,145.73,146.04,5157.0,134.0802,134.347,134.0434,134.3286,5157.0
2019-05-20 11:50:00,145.94,145.99,145.7,145.76,6556.0,134.2366,134.2826,134.0158,134.071,6556.0
2019-05-20 12:00:00,145.83,146.06,145.77,146.06,4734.0,134.1354,134.347,134.0802,134.347,4734.0
2019-05-20 12:10:00,146.11,146.36,146.11,146.33,9452.0,134.393,134.6229,134.393,134.5953,9452.0
2019-05-20 12:20:00,146.3,146.42,146.17,146.2,9503.0,134.5677,134.6781,134.4481,134.4757,9503.0
2019-05-20 12:30:00,146.17,146.31,146.02,146.31,10578.0,134.4481,134.5769,134.3102,134.5769,10578.0
2019-05-20 12:40:00,146.28,146.31,146.08,146.08,5800.0,134.5493,134.5769,134.3654,134.3654,5800.0
2019-05-20 12:50:00,146.1,146.1,145.72,145.73,6587.0,134.3838,134.3838,134.0342,134.0434,6587.0
2019-05-20 13:00:00,145.77,146.03,145.69,145.95,9152.0,134.0802,134.3194,134.0066,134.2458,9152.0
2019-05-20 13:10:00,145.99,146.32,145.97,146.25,6303.0,134.2826,134.5861,134.2642,134.5217,6303.0
2019-05-20 13:20:00,146.22,146.38,146.14,146.38,7294.0,134.4941,134.6413,134.4205,134.6413,7294.0
2019-05-20 13:30:00,146.36,146.54,146.31,146.43,4600.0,134.6229,134.7885,134.5769,134.6873,4600.0
2019-05-20 13:40:00,146.49,146.7,146.42,146.64,7969.0,134.7425,134.9356,134.6781,134.8805,7969.0
2019-05-20 13:50:00,146.63,146.76,146.51,146.74,7900.0,134.8713,134.9908,134.7609,134.9724,7900.0
2019-05-20 14:00:00,146.8,146.8,146.62,146.73,8399.0,135.0276,135.0276,134.8621,134.9632,8399.0
2019-05-20 14:10:00,146.76,146.85,146.65,146.85,10174.0,134.9908,135.0736,134.8896,135.0736,10174.0
2019-05-20 14:20:00,146.85,146.87,146.65,146.87,9741.0,135.0736,135.092,134.8896,135.092,9741.0
2019-05-20 14:30:00,146.85,146.9,146.59,146.59,11296.0,135.0736,135.1196,134.8345,134.8345,11296.0
2019-05-20 14:40:00,146.61,146.7,146.4,146.43,13412.0,134.8529,134.9356,134.6597,134.6873,13412.0
2019-05-20 14:50:00,146.43,146.64,146.43,146.59,8502.0,134.6873,134.8805,134.6873,134.8345,8502.0
2019-05-20 15:00:00,146.61,146.7,146.42,146.43,11500.0,134.8529,134.9356,134.6781,134.6873,11500.0
2019-05-20 15:10:00,146.43,146.75,146.28,146.75,16386.0,134.6873,134.9816,134.5493,134.9816,16386.0
2019-05-20 15:20:00,146.69,146.81,146.64,146.81,17560.0,134.9264,135.0368,134.8805,135.0368,17560.0
2019-05-20 15:30:00,146.85,147.11,146.69,147.03,23214.0,135.0736,135.3128,134.9264,135.2392,23214.0
2019-05-20 15:40:00,147.05,147.11,146.84,147.03,43272.0,135.2576,135.3128,135.0644,135.2392,43272.0
2019-05-20 15:50:00,147.01,147.11,146.84,146.9,159416.0,135.2208,135.3128,135.0644,135.1196,159416.0
2019-05-21 09:30:00,147.61,148.75,147.61,148.59,50657.0,135.7727,136.8212,135.7727,136.6741,50657.0
2019-05-21 09:40:00,148.53,149.0,148.45,148.78,14653.0,136.6189,137.0512,136.5453,136.8488,14653.0
2019-05-21 09:50:00,148.8,148.92,148.54,148.92,10985.0,136.8672,136.9776,136.6281,136.9776,10985.0
2019-05-21 10:00:00,148.84,149.09,148.6,148.69,10227.0,136.904,137.134,136.6833,136.7661,10227.0
2019-05-21 10:10:00,148.66,148.72,148.23,148.41,57566.0,136.7385,136.7936,136.3429,136.5085,57566.0
2019-05-21 10:20:00,148.42,148.61,148.29,148.53,8261.0,136.5177,136.6925,136.3981,136.6189,8261.0
2019-05-21 10:30:00,148.47,148.61,148.4,148.52,11086.0,136.5637,136.6925,136.4993,136.6097,11086.0
2019-05-21 10:40:00,148.5,148.62,148.48,148.51,16779.0,136.5913,136.7017,136.5729,136.6005,16779.0
2019-05-21 10:50:00,148.57,148.64,148.51,148.55,12740.0,136.6557,136.7201,136.6005,136.6373,12740.0
2019-05-21 11:00:00,148.59,148.64,148.48,148.53,19355.0,136.6741,136.7201,136.5729,136.6189,19355.0
2019-05-21 11:10:00,148.5,148.7,148.5,148.7,15417.0,136.5913,136.7753,136.5913,136.7753,15417.0
2019-05-21 11:20:00,148.7,148.86,148.65,148.71,6022.0,136.7753,136.9224,136.7293,136.7845,6022.0
2019-05-21 11:30:00,148.74,148.74,148.4,148.57,19884.0,136.812,136.812,136.4993,136.6557,19884.0
2019-05-21 11:40:00,148.58,148.62,148.39,148.39,5171.0,136.6649,136.7017,136.4901,136.4901,5171.0
2019-05-21 11:50:00,148.41,148.62,148.4,148.47,20384.0,136.5085,136.7017,136.4993,136.5637,20384.0
2019-05-21 12:00:00,148.53,148.67,148.53,148.61,7297.0,136.6189,136.7477,136.6189,136.6925,7297.0
2019-05-21 12:10:00,148.63,148.84,148.63,148.74,7270.0,136.7109,136.904,136.7109,136.812,7270.0
2019-05-21 12:20:00,148.7,148.95,148.7,148.94,11327.0,136.7753,137.0052,136.7753,136.996,11327.0
2019-05-21 12:30:00,148.94,149.0,148.51,148.58,26428.0,136.996,137.0512,136.6005,136.6649,26428.0
2019-05-21 12:40:00,148.61,148.7,148.56,148.68,7947.0,136.6925,136.7753,136.6465,136.7569,7947.0
2019-05-21 12:50:00,148.74,148.81,148.69,148.74,5581.0,136.812,136.8764,136.7661,136.812,5581.0
2019-05-21 13:00:00,148.77,148.78,148.68,148.72,4400.0,136.8396,136.8488,136.7569,136.7936,4400.0
2019-05-21 13:10:00,148.71,148.97,148.71,148.93,6743.0,136.7845,137.0236,136.7845,136.9868,6743.0
2019-05-21 13:20:00,148.9,149.11,148.85,149.11,11433.0,136.9592,137.1524,136.9132,137.1524,11433.0
2019-05-21 13:30:00,149.06,149.08,148.84,148.96,9778.0,137.1064,137.1248,136.904,137.0144,9778.0
2019-05-21 13:40:00,148.94,149.03,148.94,149.03,4067.0,136.996,137.0788,136.996,137.0788,4067.0
2019-05-21 13:50:00,149.03,149.34,149.02,149.31,15130.0,137.0788,137.3639,137.0696,137.3363,15130.0
2019-05-21 14:00:00,149.31,149.31,149.08,149.16,6051.0,137.3363,137.3363,137.1248,137.1984,6051.0
2019-05-21 14:10:00,149.16,149.41,149.16,149.41,7158.0,137.1984,137.4283,137.1984,137.4283,7158.0
2019-05-21 14:20:00,149.39,149.44,149.23,149.36,10042.0,137.4099,137.4559,137.2628,137.3823,10042.0
2019-05-21 14:30:00,149.39,149.55,149.36,149.54,9922.0,137.4099,137.5571,137.3823,137.5479,9922.0
2019-05-21 14:40:00,149.57,149.65,149.47,149.57,13165.0,137.5755,137.6491,137.4835,137.5755,13165.0
2019-05-21 14:50:00,149.57,149.59,149.36,149.43,6714.0,137.5755,137.5939,137.3823,137.4467,6714.0
2019-05-21 15:00:00,149.4,149.55,149.33,149.33,8867.0,137.4191,137.5571,137.3547,137.3547,8867.0
2019-05-21 15:10:00,149.33,149.39,149.2,149.39,11611.0,137.3547,137.4099,137.2352,137.4099,11611.0
2019-05-21 15:20:00,149.38,149.41,149.2,149.39,15209.0,137.4007,137.4283,137.2352,137.4099,15209.0
2019-05-21 15:30:00,149.4,149.62,149.39,149.46,17736.0,137.4191,137.6215,137.4099,137.4743,17736.0
2019-05-21 15:40:00,149.43,149.43,149.14,149.16,19697.0,137.4467,137.4467,137.18,137.1984,19697.0
2019-05-21 15:50:00,149.19,149.2,148.68,148.74,116253.0,137.226,137.2352,136.7569,136.812,116253.0
2019-05-22 09:30:00,148.03,149.58,148.03,149.58,54013.0,136.159,137.5847,136.159,137.5847,54013.0
2019-05-22 09:40:00,149.58,150.86,149.47,150.74,47607.0,137.5847,138.762,137.4835,138.6517,47607.0
2019-05-22 09:50:00,150.59,150.83,150.34,150.58,18475.0,138.5137,138.7344,138.2837,138.5045,18475.0
2019-05-22 10:00:00,150.59,150.6,149.98,150.03,18160.0,138.5137,138.5229,137.9526,137.9986,18160.0
2019-05-22 10:10:00,149.98,150.5,149.87,150.49,12426.0,137.9526,138.4309,137.8514,138.4217,12426.0
2019-05-22 10:20:00,150.55,150.59,150.28,150.28,14601.0,138.4769,138.5137,138.2285,138.2285,14601.0
2019-05-22 10:30:00,150.25,150.43,150.14,150.25,6025.0,138.201,138.3665,138.0998,138.201,6025.0
2019-05-22 10:40:00,150.24,150.48,150.19,150.45,10564.0,138.1918,138.4125,138.1458,138.3849,10564.0
2019-05-22 10:50:00,150.45,150.54,150.4,150.48,14332.0,138.3849,138.4677,138.3389,138.4125,14332.0
2019-05-22 11:00:00,150.47,150.52,150.14,150.36,10158.0,138.4033,138.4493,138.0998,138.3021,10158.0
2019-05-22 11:10:00,150.39,150.58,150.39,150.5,5325.0,138.3297,138.5045,138.3297,138.4309,5325.0
2019-05-22 11:20:00,150.54,150.84,150.46,150.82,11237.0,138.4677,138.7436,138.3941,138.7252,11237.0
2019-05-22 11:30:00,150.86,150.89,150.56,150.56,6531.0,138.762,138.7896,138.4861,138.4861,6531.0
2019-05-22 11:40:00,150.66,150.7,150.54,150.59,6172.0,138.5781,138.6149,138.4677,138.5137,6172.0
2019-05-22 11:50:00,150.64,150.88,150.63,150.88,5827.0,138.5597,138.7804,138.5505,138.7804,5827.0
2019-05-22 12:00:00,150.88,151.52,150.84,151.31,56239.0,138.7804,139.3691,138.7436,139.1759,56239.0
2019-05-22 12:10:00,151.28,151.6,151.28,151.56,15403.0,139.1484,139.4427,139.1484,139.4059,15403.0
2019-05-22 12:20:00,151.56,151.6,151.4,151.41,6374.0,139.4059,139.4427,139.2587,139.2679,6374.0
2019-05-22 12:30:00,151.41,151.6,151.3,151.52,11562.0,139.2679,139.4427,139.1668,139.3691,11562.0
2019-05-22 12:40:00,151.48,151.57,151.37,151.46,10008.0,139.3323,139.4151,139.2311,139.3139,10008.0
2019-05-22 12:50:00,151.46,151.46,151.39,151.45,3143.0,139.3139,139.3139,139.2495,139.3047,3143.0
2019-05-22 13:00:00,151.46,151.46,151.16,151.17,17501.0,139.3139,139.3139,139.038,139.0472,17501.0
2019-05-22 13:10:00,151.14,151.42,151.13,151.42,10017.0,139.0196,139.2771,139.0104,139.2771,10017.0
2019-05-22 13:20:00,151.38,151.49,151.37,151.43,12908.0,139.2403,139.3415,139.2311,139.2863,12908.0
2019-05-22 13:30:00,151.43,151.47,151.3,151.47,24492.0,139.2863,139.3231,139.1668,139.3231,24492.0
2019-05-22 13:40:00,151.48,151.76,151.47,151.76,14809.0,139.3323,139.5899,139.3231,139.5899,14809.0
2019-05-22 13:50:00,151.76,151.9,151.64,151.66,15892.0,139.5899,139.7186,139.4795,139.4979,15892.0
2019-05-22 14:00:00,151.66,151.9,151.63,151.9,34704.0,139.4979,139.7186,139.4703,139.7186,34704.0
2019-05-22 14:10:00,151.9,152.0,151.82,151.89,19030.0,139.7186,139.8106,139.645,139.7094,19030.0
2019-05-22 14:20:00,151.99,152.3,151.93,151.96,32521.0,139.8014,140.0866,139.7462,139.7738,32521.0
2019-05-22 14:30:00,151.94,152.08,151.82,151.87,21413.0,139.7554,139.8842,139.645,139.691,21413.0
2019-05-22 14:40:00,151.83,151.98,151.75,151.95,25556.0,139.6542,139.7922,139.5807,139.7646,25556.0
2019-05-22 14:50:00,151.95,152.18,151.9,152.13,22975.0,139.7646,139.9762,139.7186,139.9302,22975.0
2019-05-22 15:00:00,152.14,152.51,152.09,152.51,39775.0,139.9394,140.2797,139.8934,140.2797,39775.0
2019-05-22 15:10:00,152.51,152.8,152.51,152.8,27452.0,140.2797,140.5465,140.2797,140.5465,27452.0
2019-05-22 15:20:00,152.81,152.99,152.74,152.81,31213.0,140.5557,140.7212,140.4913,140.5557,31213.0
2019-05-22 15:30:00,152.8,152.98,152.65,152.72,40762.0,140.5465,140.712,140.4085,140.4729,40762.0
2019-05-22 15:40:00,152.72,152.75,152.44,152.56,45107.0,140.4729,140.5005,140.2153,140.3257,45107.0
2019-05-22 15:50:00,152.56,152.84,152.56,152.63,78871.0,140.3257,140.5833,140.3257,140.3901,78871.0
2019-05-23 09:30:00,151.38,152.39,150.75,152.21,60816.0,139.2403,140.1693,138.6609,140.0038,60816.0
2019-05-23 09:40:00,152.04,152.11,151.49,151.78,13122.0,139.8474,139.9118,139.3415,139.6083,13122.0
2019-05-23 09:50:00,151.84,152.98,151.71,152.89,54134.0,139.6634,140.712,139.5439,140.6292,54134.0
2019-05-23 10:00:00,152.76,152.85,152.21,152.28,38583.0,140.5097,140.5925,140.0038,140.0682,38583.0
2019-05-23 10:10:00,152.22,152.62,152.2,152.58,17717.0,140.013,140.3809,139.9946,140.3441,17717.0
2019-05-23 10:20:00,152.59,152.64,152.29,152.62,9589.0,140.3533,140.3993,140.0774,140.3809,9589.0
2019-05-23 10:30:00,152.63,152.73,152.39,152.46,8939.0,140.3901,140.4821,140.1693,140.2337,8939.0
2019-05-23 10:40:00,152.58,152.64,152.41,152.55,29148.0,140.3441,140.3993,140.1877,140.3165,29148.0
2019-05-23 10:50:00,152.56,152.83,152.5,152.77,24354.0,140.3257,140.5741,140.2705,140.5189,24354.0
2019-05-23 11:00:00,152.78,152.79,152.37,152.44,16399.0,140.5281,140.5373,140.1509,140.2153,16399.0
2019-05-23 11:10:00,152.42,152.47,152.08,152.38,18176.0,140.1969,140.2429,139.8842,140.1601,18176.0
2019-05-23 11:20:00,152.38,152.42,152.1,152.26,23554.0,140.1601,140.1969,139.9026,140.0498,23554.0
2019-05-23 11:30:00,152.29,152.64,152.23,152.63,48708.0,140.0774,140.3993,140.0222,140.3901,48708.0
2019-05-23 11:40:00,152.66,153.53,152.61,153.5,169699.0,140.4177,141.2179,140.3717,141.1903,169699.0
2019-05-23 11:50:00,153.45,153.59,152.3,152.33,35900.0,141.1443,141.2731,140.0866,140.1142,35900.0
2019-05-23 12:00:00,152.32,152.41,151.82,151.82,48963.0,140.105,140.1877,139.645,139.645,48963.0
2019-05-23 12:10:00,151.81,151.97,151.72,151.76,25151.0,139.6359,139.783,139.5531,139.5899,25151.0
2019-05-23 12:20:00,151.75,151.75,151.48,151.66,19793.0,139.5807,139.5807,139.3323,139.4979,19793.0
2019-05-23 12:30:00,151.7,151.7,151.24,151.31,10747.0,139.5347,139.5347,139.1116,139.1759,10747.0
2019-05-23 12:40:00,151.34,151.5,150.91,151.0,48563.0,139.2035,139.3507,138.808,138.8908,48563.0
2019-05-23 12:50:00,150.95,151.09,150.69,151.07,19324.0,138.8448,138.9736,138.6057,138.9552,19324.0
2019-05-23 13:00:00,151.07,151.45,150.97,151.45,13631.0,138.9552,139.3047,138.8632,139.3047,13631.0
2019-05-23 13:10:00,151.36,151.41,151.09,151.28,14718.0,139.2219,139.2679,138.9736,139.1484,14718.0
2019-05-23 13:20:00,151.2,151.48,151.05,151.05,15058.0,139.0748,139.3323,138.9368,138.9368,15058.0
2019-05-23 13:30:00,151.06,151.09,150.77,150.98,17222.0,138.946,138.9736,138.6793,138.8724,17222.0
2019-05-23 13:40:00,150.98,151.17,150.91,150.93,10117.0,138.8724,139.0472,138.808,138.8264,10117.0
2019-05-23 13:50:00,150.84,150.99,150.54,150.71,8981.0,138.7436,138.8816,138.4677,138.6241,8981.0
2019-05-23 14:00:00,150.65,150.95,150.61,150.7,14587.0,138.5689,138.8448,138.5321,138.6149,14587.0
2019-05-23 14:10:00,150.65,150.85,150.55,150.83,9435.0,138.5689,138.7528,138.4769,138.7344,9435.0
2019-05-23 14:20:00,150.81,150.95,150.64,150.71,11430.0,138.716,138.8448,138.5597,138.6241,11430.0
2019-05-23 14:30:00,150.73,150.79,150.49,150.6,10387.0,138.6425,138.6976,138.4217,138.5229,10387.0
2019-05-23 14:40:00,150.57,150.75,150.45,150.62,18989.0,138.4953,138.6609,138.3849,138.5413,18989.0
2019-05-23 14:50:00,150.59,150.63,150.22,150.36,13348.0,138.5137,138.5505,138.1734,138.3021,13348.0
2019-05-23 15:00:00,150.36,150.36,150.06,150.25,21499.0,138.3021,138.3021,138.0262,138.201,21499.0
2019-05-23 15:10:00,150.26,150.47,150.18,150.42,20336.0,138.2102,138.4033,138.1366,138.3573,20336.0
2019-05-23 15:20:00,150.43,150.91,150.39,150.85,34364.0,138.3665,138.808,138.3297,138.7528,34364.0
2019-05-23 15:30:00,150.8,150.86,150.59,150.59,24927.0,138.7068,138.762,138.5137,138.5137,24927.0
2019-05-23 15:40:00,150.58,150.75,150.46,150.59,43894.0,138.5045,138.6609,138.3941,138.5137,43894.0
2019-05-23 15:50:00,150.6,150.7,150.31,150.52,122779.0,138.5229,138.6149,138.2561,138.4493,122779.0
2019-05-24 09:30:00,151.32,151.66,150.64,150.64,25195.0,139.1851,139.4979,138.5597,138.5597,25195.0
2019-05-24 09:40:00,150.68,150.98,150.0,150.0,11423.0,138.5965,138.8724,137.971,137.971,11423.0
2019-05-24 09:50:00,150.11,150.5,149.8,149.91,12328.0,138.0722,138.4309,137.787,137.8882,12328.0
2019-05-24 10:00:00,149.85,150.06,149.5,149.93,17631.0,137.833,138.0262,137.5111,137.9066,17631.0
2019-05-24 10:10:00,149.93,150.35,149.77,150.33,21771.0,137.9066,138.2929,137.7594,138.2745,21771.0
2019-05-24 10:20:00,150.35,150.35,150.18,150.25,12189.0,138.2929,138.2929,138.1366,138.201,12189.0
2019-05-24 10:30:00,150.31,150.53,150.19,150.34,6119.0,138.2561,138.4585,138.1458,138.2837,6119.0
2019-05-24 10:40:00,150.34,150.41,149.99,150.09,10058.0,138.2837,138.3481,137.9618,138.0538,10058.0
2019-05-24 10:50:00,150.09,150.14,149.41,149.5,10534.0,138.0538,138.0998,137.4283,137.5111,10534.0
2019-05-24 11:00:00,149.51,149.66,149.43,149.5,6845.0,137.5203,137.6583,137.4467,137.5111,6845.0
2019-05-24 11:10:00,149.49,149.53,149.31,149.43,11184.0,137.5019,137.5387,137.3363,137.4467,11184.0
2019-05-24 11:20:00,149.42,149.57,149.27,149.35,7223.0,137.4375,137.5755,137.2995,137.3731,7223.0
2019-05-24 11:30:00,149.4,149.65,149.3,149.61,6100.0,137.4191,137.6491,137.3271,137.6123,6100.0
2019-05-24 11:40:00,149.6,149.78,149.57,149.78,5345.0,137.6031,137.7686,137.5755,137.7686,5345.0
2019-05-24 11:50:00,149.78,149.87,149.61,149.68,3897.0,137.7686,137.8514,137.6123,137.6767,3897.0
2019-05-24 12:00:00,149.68,150.07,149.6,150.03,4005.0,137.6767,138.0354,137.6031,137.9986,4005.0
2019-05-24 12:10:00,150.04,150.07,149.88,149.95,4300.0,138.0078,138.0354,137.8606,137.925,4300.0
2019-05-24 12:20:00,150.04,150.4,150.04,150.34,5521.0,138.0078,138.3389,138.0078,138.2837,5521.0
2019-05-24 12:30:00,150.34,150.43,150.25,150.25,3213.0,138.2837,138.3665,138.201,138.201,3213.0
2019-05-24 12:40:00,150.24,150.32,150.08,150.08,2500.0,138.1918,138.2653,138.0446,138.0446,2500.0
2019-05-24 12:50:00,150.09,150.25,150.05,150.25,3435.0,138.0538,138.201,138.017,138.201,3435.0
2019-05-24 13:00:00,150.25,150.31,150.16,150.22,2528.0,138.201,138.2561,138.1182,138.1734,2528.0
2019-05-24 13:10:00,150.17,150.22,150.08,150.1,3062.0,138.1274,138.1734,138.0446,138.063,3062.0
2019-05-24 13:20:00,150.12,150.22,150.11,150.18,4476.0,138.0814,138.1734,138.0722,138.1366,4476.0
2019-05-24 13:30:00,150.24,150.24,150.05,150.16,3936.0,138.1918,138.1918,138.017,138.1182,3936.0
2019-05-24 13:40:00,150.14,150.42,150.12,150.33,4885.0,138.0998,138.3573,138.0814,138.2745,4885.0
2019-05-24 13:50:00,150.37,150.57,150.35,150.38,5019.0,138.3113,138.4953,138.2929,138.3205,5019.0
2019-05-24 14:00:00,150.38,150.38,150.16,150.28,3148.0,138.3205,138.3205,138.1182,138.2285,3148.0
2019-05-24 14:10:00,150.33,150.36,150.21,150.34,2735.0,138.2745,138.3021,138.1642,138.2837,2735.0
2019-05-24 14:20:00,150.36,150.48,150.34,150.34,3629.0,138.3021,138.4125,138.2837,138.2837,3629.0
2019-05-24 14:30:00,150.3,150.41,150.23,150.37,3300.0,138.2469,138.3481,138.1826,138.3113,3300.0
2019-05-24 14:40:00,150.4,150.45,150.22,150.3,6240.0,138.3389,138.3849,138.1734,138.2469,6240.0
2019-05-24 14:50:00,150.31,150.38,150.24,150.33,6363.0,138.2561,138.3205,138.1918,138.2745,6363.0
2019-05-24 15:00:00,150.33,150.56,150.32,150.48,12804.0,138.2745,138.4861,138.2653,138.4125,12804.0
2019-05-24 15:10:00,150.5,150.52,150.37,150.46,8600.0,138.4309,138.4493,138.3113,138.3941,8600.0
2019-05-24 15:20:00,150.45,150.73,150.45,150.69,6233.0,138.3849,138.6425,138.3849,138.6057,6233.0
2019-05-24 15:30:00,150.67,151.06,150.61,150.86,24528.0,138.5873,138.946,138.5321,138.762,24528.0
2019-05-24 15:40:00,150.84,150.86,150.69,150.7,12869.0,138.7436,138.762,138.6057,138.6149,12869.0
2019-05-24 15:50:00,150.73,150.8,150.54,150.68,60968.0,138.6425,138.7068,138.4677,138.5965,60968.0
2019-05-28 09:30:00,150.86,152.0,150.86,151.78,8393.0,138.762,139.8106,138.762,139.6083,8393.0
2019-05-28 09:40:00,151.82,151.9,151.67,151.89,5008.0,139.645,139.7186,139.5071,139.7094,5008.0
2019-05-28 09:50:00,151.97,152.23,151.5,151.5,46464.0,139.783,140.0222,139.3507,139.3507,46464.0
2019-05-28 10:00:00,151.56,151.89,151.38,151.44,22210.0,139.4059,139.7094,139.2403,139.2955,22210.0
2019-05-28 10:10:00,151.33,151.34,151.1,151.32,3000.0,139.1943,139.2035,138.9828,139.1851,3000.0
2019-05-28 10:20:00,151.32,151.32,151.24,151.26,1000.0,139.1851,139.1851,139.1116,139.13,1000.0
2019-05-28 10:30:00,151.17,151.23,151.01,151.12,12718.0,139.0472,139.1024,138.9,139.0012,12718.0
2019-05-28 10:40:00,151.11,151.18,150.18,150.18,15762.0,138.992,139.0564,138.1366,138.1366,15762.0
2019-05-28 10:50:00,150.24,150.46,150.17,150.46,3199.0,138.1918,138.3941,138.1274,138.3941,3199.0
2019-05-28 11:00:00,150.41,150.66,150.4,150.4,3324.0,138.3481,138.5781,138.3389,138.3389,3324.0
2019-05-28 11:10:00,150.49,150.51,150.0,150.0,23255.0,138.4217,138.4401,137.971,137.971,23255.0
2019-05-28 11:20:00,150.0,150.0,149.38,149.43,27211.0,137.971,137.971,137.4007,137.4467,27211.0
2019-05-28 11:30:00,149.42,150.21,149.19,150.13,21280.0,137.4375,138.1642,137.226,138.0906,21280.0
2019-05-28 11:40:00,150.13,150.5,150.13,150.45,7532.0,138.0906,138.4309,138.0906,138.3849,7532.0
2019-05-28 11:50:00,150.4,150.65,150.16,150.62,3255.0,138.3389,138.5689,138.1182,138.5413,3255.0
2019-05-28 12:00:00,150.57,150.79,150.47,150.47,4505.0,138.4953,138.6976,138.4033,138.4033,4505.0
2019-05-28 12:10:00,150.45,150.5,150.38,150.47,4449.0,138.3849,138.4309,138.3205,138.4033,4449.0
2019-05-28 12:20:00,150.48,150.76,150.42,150.71,5289.0,138.4125,138.6701,138.3573,138.6241,5289.0
2019-05-28 12:30:00,150.75,150.87,150.74,150.86,7589.0,138.6609,138.7712,138.6517,138.762,7589.0
2019-05-28 12:40:00,150.83,150.88,150.66,150.86,7322.0,138.7344,138.7804,138.5781,138.762,7322.0
2019-05-28 12:50:00,150.82,151.04,150.76,150.78,10943.0,138.7252,138.9276,138.6701,138.6885,10943.0
2019-05-28 13:00:00,150.86,150.89,150.79,150.85,3025.0,138.762,138.7896,138.6976,138.7528,3025.0
2019-05-28 13:10:00,150.91,151.02,150.79,150.82,6787.0,138.808,138.9092,138.6976,138.7252,6787.0
2019-05-28 13:20:00,150.87,150.93,150.7,150.73,7116.0,138.7712,138.8264,138.6149,138.6425,7116.0
2019-05-28 13:30:00,150.73,151.0,150.73,150.99,6421.0,138.6425,138.8908,138.6425,138.8816,6421.0
2019-05-28 13:40:00,151.0,151.06,150.97,150.98,3124.0,138.8908,138.946,138.8632,138.8724,3124.0
2019-05-28 13:50:00,151.02,151.08,150.8,150.88,9270.0,138.9092,138.9644,138.7068,138.7804,9270.0
2019-05-28 14:00:00,150.88,150.88,150.68,150.68,11639.0,138.7804,138.7804,138.5965,138.5965,11639.0
2019-05-28 14:10:00,150.69,150.93,150.69,150.93,13790.0,138.6057,138.8264,138.6057,138.8264,13790.0
2019-05-28 14:20:00,150.89,150.98,150.72,150.81,26863.0,138.7896,138.8724,138.6333,138.716,26863.0
2019-05-28 14:30:00,150.76,150.93,150.74,150.79,6569.0,138.6701,138.8264,138.6517,138.6976,6569.0
2019-05-28 14:40:00,150.79,150.85,150.6,150.66,77532.0,138.6976,138.7528,138.5229,138.5781,77532.0
2019-05-28 14:50:00,150.63,150.63,150.31,150.38,5150.0,138.5505,138.5505,138.2561,138.3205,5150.0
2019-05-28 15:00:00,150.37,150.52,150.31,150.41,6546.0,138.3113,138.4493,138.2561,138.3481,6546.0
2019-05-28 15:10:00,150.4,150.55,150.33,150.52,11174.0,138.3389,138.4769,138.2745,138.4493,11174.0
2019-05-28 15:20:00,150.53,150.67,150.45,150.47,14636.0,138.4585,138.5873,138.3849,138.4033,14636.0
2019-05-28 15:30:00,150.45,150.59,150.28,150.31,22433.0,138.3849,138.5137,138.2285,138.2561,22433.0
2019-05-28 15:40:00,150.31,150.41,149.96,150.41,36422.0,138.2561,138.3481,137.9342,138.3481,36422.0
2019-05-28 15:50:00,150.43,150.65,150.22,150.35,72743.0,138.3665,138.5689,138.1734,138.2929,72743.0
2019-05-29 09:30:00,149.78,150.5,149.27,149.3,36408.0,137.7686,138.4309,137.2995,137.3271,36408.0
2019-05-29 09:40:00,149.33,149.76,149.31,149.55,13571.0,137.3547,137.7502,137.3363,137.5571,13571.0
2019-05-29 09:50:00,149.46,149.83,149.21,149.73,6925.0,137.4743,137.8146,137.2444,137.7227,6925.0
2019-05-29 10:00:00,149.7,149.84,149.47,149.82,17972.0,137.6951,137.8238,137.4835,137.8054,17972.0
2019-05-29 10:10:00,149.87,150.58,149.76,150.52,8418.0,137.8514,138.5045,137.7502,138.4493,8418.0
2019-05-29 10:20:00,150.57,150.65,150.28,150.65,7435.0,138.4953,138.5689,138.2285,138.5689,7435.0
2019-05-29 10:30:00,150.72,150.72,150.29,150.42,7381.0,138.6333,138.6333,138.2377,138.3573,7381.0
2019-05-29 10:40:00,150.27,150.58,150.21,150.32,6309.0,138.2193,138.5045,138.1642,138.2653,6309.0
2019-05-29 10:50:00,150.31,150.33,150.07,150.14,5632.0,138.2561,138.2745,138.0354,138.0998,5632.0
2019-05-29 11:00:00,150.1,150.8,150.07,150.63,19857.0,138.063,138.7068,138.0354,138.5505,19857.0
2019-05-29 11:10:00,150.55,150.55,150.06,150.4,5884.0,138.4769,138.4769,138.0262,138.3389,5884.0
2019-05-29 11:20:00,150.28,150.36,150.02,150.14,4172.0,138.2285,138.3021,137.9894,138.0998,4172.0
2019-05-29 11:30:00,150.1,150.1,149.64,149.64,7020.0,138.063,138.063,137.6399,137.6399,7020.0
2019-05-29 11:40:00,149.58,149.69,149.33,149.33,6435.0,137.5847,137.6859,137.3547,137.3547,6435.0
2019-05-29 11:50:00,149.37,149.48,149.14,149.26,10660.0,137.3915,137.4927,137.18,137.2903,10660.0
2019-05-29 12:00:00,149.3,149.4,149.11,149.35,11400.0,137.3271,137.4191,137.1524,137.3731,11400.0
2019-05-29 12:10:00,149.32,149.51,149.25,149.47,5646.0,137.3455,137.5203,137.2811,137.4835,5646.0
2019-05-29 12:20:00,149.42,149.55,149.31,149.48,5404.0,137.4375,137.5571,137.3363,137.4927,5404.0
2019-05-29 12:30:00,149.57,149.64,149.45,149.58,7050.0,137.5755,137.6399,137.4651,137.5847,7050.0
2019-05-29 12:40:00,149.53,149.62,149.38,149.62,6053.0,137.5387,137.6215,137.4007,137.6215,6053.0
2019-05-29 12:50:00,149.59,149.59,149.45,149.54,5167.0,137.5939,137.5939,137.4651,137.5479,5167.0
2019-05-29 13:00:00,149.5,149.67,149.27,149.67,6088.0,137.5111,137.6675,137.2995,137.6675,6088.0
2019-05-29 13:10:00,149.71,149.76,149.23,149.3,9955.0,137.7043,137.7502,137.2628,137.3271,9955.0
2019-05-29 13:20:00,149.24,149.53,149.2,149.32,3210.0,137.2719,137.5387,137.2352,137.3455,3210.0
2019-05-29 13:30:00,149.37,149.45,149.23,149.33,6262.0,137.3915,137.4651,137.2628,137.3547,6262.0
2019-05-29 13:40:00,149.37,149.45,149.29,149.45,5665.0,137.3915,137.4651,137.3179,137.4651,5665.0
2019-05-29 13:50:00,149.49,149.53,149.24,149.36,7879.0,137.5019,137.5387,137.2719,137.3823,7879.0
2019-05-29 14:00:00,149.33,149.46,149.26,149.35,3833.0,137.3547,137.4743,137.2903,137.3731,3833.0
2019-05-29 14:10:00,149.28,149.4,149.18,149.4,8803.0,137.3087,137.4191,137.2168,137.4191,8803.0
2019-05-29 14:20:00,149.38,149.46,149.28,149.29,3418.0,137.4007,137.4743,137.3087,137.3179,3418.0
2019-05-29 14:30:00,149.27,149.29,148.91,148.95,4335.0,137.2995,137.3179,136.9684,137.0052,4335.0
2019-05-29 14:40:00,148.86,148.86,148.73,148.81,8202.0,136.9224,136.9224,136.8028,136.8764,8202.0
2019-05-29 14:50:00,148.87,149.04,148.75,149.0,6715.0,136.9316,137.088,136.8212,137.0512,6715.0
2019-05-29 15:00:00,148.97,148.99,148.57,148.92,9687.0,137.0236,137.042,136.6557,136.9776,9687.0
2019-05-29 15:10:00,148.87,148.99,148.73,148.79,8781.0,136.9316,137.042,136.8028,136.858,8781.0
2019-05-29 15:20:00,148.8,149.07,148.7,149.05,9612.0,136.8672,137.1156,136.7753,137.0972,9612.0
2019-05-29 15:30:00,149.08,149.22,148.86,149.21,12645.0,137.1248,137.2536,136.9224,137.2444,12645.0
2019-05-29 15:40:00,149.23,149.36,149.07,149.09,10801.0,137.2628,137.3823,137.1156,137.134,10801.0
2019-05-29 15:50:00,149.05,149.43,148.99,149.22,69284.0,137.0972,137.4467,137.042,137.2536,69284.0
2019-05-30 09:30:00,149.41,150.34,149.41,150.26,14747.0,137.4283,138.2837,137.4283,138.2102,14747.0
2019-05-30 09:40:00,150.34,150.75,150.34,150.59,15651.0,138.2837,138.6609,138.2837,138.5137,15651.0
2019-05-30 09:50:00,150.51,150.9,150.46,150.83,25447.0,138.4401,138.7988,138.3941,138.7344,25447.0
2019-05-30 10:00:00,150.83,151.52,150.83,151.18,17315.0,138.7344,139.3691,138.7344,139.0564,17315.0
2019-05-30 10:10:00,151.01,151.97,151.01,151.74,44030.0,138.9,139.783,138.9,139.5715,44030.0
2019-05-30 10:20:00,151.66,151.73,151.24,151.47,5280.0,139.4979,139.5623,139.1116,139.3231,5280.0
2019-05-30 10:30:00,151.4,151.64,150.9,150.9,17405.0,139.2587,139.4795,138.7988,138.7988,17405.0
2019-05-30 10:40:00,151.0,151.27,150.99,151.03,7364.0,138.8908,139.1392,138.8816,138.9184,7364.0
2019-05-30 10:50:00,151.05,151.05,150.29,150.4,5573.0,138.9368,138.9368,138.2377,138.3389,5573.0
2019-05-30 11:00:00,150.29,150.43,150.09,150.4,8193.0,138.2377,138.3665,138.0538,138.3389,8193.0
2019-05-30 11:10:00,150.47,150.79,150.33,150.79,4934.0,138.4033,138.6976,138.2745,138.6976,4934.0
2019-05-30 11:20:00,150.87,150.89,150.64,150.72,9308.0,138.7712,138.7896,138.5597,138.6333,9308.0
2019-05-30 11:30:00,150.65,150.7,150.41,150.59,6428.0,138.5689,138.6149,138.3481,138.5137,6428.0
2019-05-30 11:40:00,150.59,150.7,150.38,150.47,6668.0,138.5137,138.6149,138.3205,138.4033,6668.0
2019-05-30 11:50:00,150.48,150.48,150.21,150.33,10084.0,138.4125,138.4125,138.1642,138.2745,10084.0
2019-05-30 12:00:00,150.39,150.62,150.28,150.56,14256.0,138.3297,138.5413,138.2285,138.4861,14256.0
2019-05-30 12:10:00,150.45,150.61,150.39,150.43,4103.0,138.3849,138.5321,138.3297,138.3665,4103.0
2019-05-30 12:20:00,150.42,150.61,150.41,150.58,3965.0,138.3573,138.5321,138.3481,138.5045,3965.0
2019-05-30 12:30:00,150.57,150.92,150.55,150.86,6352.0,138.4953,138.8172,138.4769,138.762,6352.0
2019-05-30 12:40:00,150.91,151.17,150.91,151.17,4046.0,138.808,139.0472,138.808,139.0472,4046.0
2019-05-30 12:50:00,151.22,151.3,151.07,151.2,10403.0,139.0932,139.1668,138.9552,139.0748,10403.0
2019-05-30 13:00:00,151.19,151.31,151.1,151.17,5720.0,139.0656,139.1759,138.9828,139.0472,5720.0
2019-05-30 13:10:00,151.17,151.37,151.17,151.24,7935.0,139.0472,139.2311,139.0472,139.1116,7935.0
2019-05-30 13:20:00,151.24,151.25,150.98,150.98,7168.0,139.1116,139.1208,138.8724,138.8724,7168.0
2019-05-30 13:30:00,151.02,151.04,150.8,150.95,6598.0,138.9092,138.9276,138.7068,138.8448,6598.0
2019-05-30 13:40:00,150.89,150.91,150.81,150.84,4219.0,138.7896,138.808,138.716,138.7436,4219.0
2019-05-30 13:50:00,150.84,151.17,150.84,151.13,6188.0,138.7436,139.0472,138.7436,139.0104,6188.0
2019-05-30 14:00:00,151.11,151.2,151.03,151.08,6201.0,138.992,139.0748,138.9184,138.9644,6201.0
2019-05-30 14:10:00,151.09,151.1,150.81,150.87,7724.0,138.9736,138.9828,138.716,138.7712,7724.0
2019-05-30 14:20:00,150.88,150.89,150.75,150.76,19713.0,138.7804,138.7896,138.6609,138.6701,19713.0
2019-05-30 14:30:00,150.74,150.77,150.3,150.34,36778.0,138.6517,138.6793,138.2469,138.2837,36778.0
2019-05-30 14:40:00,150.31,150.65,150.31,150.63,9450.0,138.2561,138.5689,138.2561,138.5505,9450.0
2019-05-30 14:50:00,150.65,150.92,150.58,150.85,17840.0,138.5689,138.8172,138.5045,138.7528,17840.0
2019-05-30 15:00:00,150.84,150.88,150.55,150.64,11333.0,138.7436,138.7804,138.4769,138.5597,11333.0
2019-05-30 15:10:00,150.63,150.86,150.62,150.81,8746.0,138.5505,138.762,138.5413,138.716,8746.0
2019-05-30 15:20:00,150.79,151.17,150.73,151.14,10109.0,138.6976,139.0472,138.6425,139.0196,10109.0
2019-05-30 15:30:00,151.1,151.38,151.02,151.29,19465.0,138.9828,139.2403,138.9092,139.1576,19465.0
2019-05-30 15:40:00,151.3,151.33,151.06,151.3,20226.0,139.1668,139.1943,138.946,139.1668,20226.0
2019-05-30 15:50:00,151.27,151.42,151.1,151.29,92783.0,139.1392,139.2771,138.9828,139.1576,92783.0
2019-05-31 09:30:00,149.79,150.0,148.86,149.29,12397.0,137.7778,137.971,136.9224,137.3179,12397.0
2019-05-31 09:40:00,149.08,149.49,148.57,148.72,9999.0,137.1248,137.5019,136.6557,136.7936,9999.0
2019-05-31 09:50:00,148.71,149.25,148.55,149.17,18214.0,136.7845,137.2811,136.6373,137.2076,18214.0
2019-05-31 10:00:00,149.0,149.5,148.82,149.15,11495.0,137.0512,137.5111,136.8856,137.1892,11495.0
2019-05-31 10:10:00,149.24,149.39,149.09,149.32,13694.0,137.2719,137.4099,137.134,137.3455,13694.0
2019-05-31 10:20:00,149.4,149.51,149.2,149.33,7943.0,137.4191,137.5203,137.2352,137.3547,7943.0
2019-05-31 10:30:00,149.34,149.69,149.26,149.55,14650.0,137.3639,137.6859,137.2903,137.5571,14650.0
2019-05-31 10:40:00,149.48,149.86,149.37,149.86,5200.0,137.4927,137.8422,137.3915,137.8422,5200.0
2019-05-31 10:50:00,149.86,150.13,149.86,149.98,9065.0,137.8422,138.0906,137.8422,137.9526,9065.0
2019-05-31 11:00:00,149.95,150.15,149.84,149.98,4885.0,137.925,138.109,137.8238,137.9526,4885.0
2019-05-31 11:10:00,149.98,150.17,149.98,150.17,9497.0,137.9526,138.1274,137.9526,138.1274,9497.0
2019-05-31 11:20:00,150.2,150.39,150.19,150.3,5664.0,138.155,138.3297,138.1458,138.2469,5664.0
2019-05-31 11:30:00,150.3,150.3,150.0,150.03,5701.0,138.2469,138.2469,137.971,137.9986,5701.0
2019-05-31 11:40:00,150.08,150.21,150.0,150.21,3205.0,138.0446,138.1642,137.971,138.1642,3205.0
2019-05-31 11:50:00,150.21,150.27,150.04,150.14,5830.0,138.1642,138.2193,138.0078,138.0998,5830.0
2019-05-31 12:00:00,150.17,150.17,149.82,149.82,5991.0,138.1274,138.1274,137.8054,137.8054,5991.0
2019-05-31 12:10:00,149.79,149.79,149.67,149.79,5800.0,137.7778,137.7778,137.6675,137.7778,5800.0
2019-05-31 12:20:00,149.83,149.83,149.68,149.69,6461.0,137.8146,137.8146,137.6767,137.6859,6461.0
2019-05-31 12:30:00,149.62,150.09,149.62,149.82,5316.0,137.6215,138.0538,137.6215,137.8054,5316.0
2019-05-31 12:40:00,149.93,149.93,149.77,149.88,3598.0,137.9066,137.9066,137.7594,137.8606,3598.0
2019-05-31 12:50:00,149.94,150.09,149.9,149.98,10472.0,137.9158,138.0538,137.879,137.9526,10472.0
2019-05-31 13:00:00,150.0,150.03,149.89,149.99,6153.0,137.971,137.9986,137.8698,137.9618,6153.0
2019-05-31 13:10:00,149.96,150.24,149.95,150.22,9242.0,137.9342,138.1918,137.925,138.1734,9242.0
2019-05-31 13:20:00,150.26,150.31,150.15,150.29,4542.0,138.2102,138.2561,138.109,138.2377,4542.0
2019-05-31 13:30:00,150.32,150.5,150.31,150.46,6633.0,138.2653,138.4309,138.2561,138.3941,6633.0
2019-05-31 13:40:00,150.49,150.7,150.49,150.66,6744.0,138.4217,138.6149,138.4217,138.5781,6744.0
2019-05-31 13:50:00,150.63,150.63,150.35,150.54,20720.0,138.5505,138.5505,138.2929,138.4677,20720.0
2019-05-31 14:00:00,150.54,150.59,150.33,150.34,11347.0,138.4677,138.5137,138.2745,138.2837,11347.0
2019-05-31 14:10:00,150.34,150.39,150.15,150.15,5314.0,138.2837,138.3297,138.109,138.109,5314.0
2019-05-31 14:20:00,150.13,150.27,150.01,150.06,7110.0,138.0906,138.2193,137.9802,138.0262,7110.0
2019-05-31 14:30:00,150.02,150.11,149.89,149.96,15373.0,137.9894,138.0722,137.8698,137.9342,15373.0
2019-05-31 14:40:00,149.93,150.36,149.93,150.21,10584.0,137.9066,138.3021,137.9066,138.1642,10584.0
2019-05-31 14:50:00,150.25,150.44,150.2,150.24,6419.0,138.201,138.3757,138.155,138.1918,6419.0
2019-05-31 15:00:00,150.26,150.26,150.02,150.04,7421.0,138.2102,138.2102,137.9894,138.0078,7421.0
2019-05-31 15:10:00,150.03,150.16,149.99,150.02,10117.0,137.9986,138.1182,137.9618,137.9894,10117.0
2019-05-31 15:20:00,150.01,150.06,149.72,149.94,14084.0,137.9802,138.0262,137.7135,137.9158,14084.0
2019-05-31 15:30:00,149.94,150.08,149.81,149.82,23732.0,137.9158,138.0446,137.7962,137.8054,23732.0
2019-05-31 15:40:00,149.84,150.12,149.77,150.07,38315.0,137.8238,138.0814,137.7594,138.0354,38315.0
2019-05-31 15:50:00,150.1,150.14,149.89,149.98,70561.0,138.063,138.0998,137.8698,137.9526,70561.0
2019-06-03 09:30:00,150.03,150.93,149.91,150.6,21797.0,137.9986,138.8264,137.8882,138.5229,21797.0
2019-06-03 09:40:00,150.59,150.8,150.3,150.34,39128.0,138.5137,138.7068,138.2469,138.2837,39128.0
2019-06-03 09:50:00,150.32,150.62,150.32,150.59,74239.0,138.2653,138.5413,138.2653,138.5137,74239.0
2019-06-03 10:00:00,150.55,150.66,150.2,150.49,80662.0,138.4769,138.5781,138.155,138.4217,80662.0
2019-06-03 10:10:00,150.5,150.7,150.25,150.43,5400.0,138.4309,138.6149,138.201,138.3665,5400.0
2019-06-03 10:20:00,150.5,150.96,150.5,150.91,5667.0,138.4309,138.854,138.4309,138.808,5667.0
2019-06-03 10:30:00,150.91,151.34,150.9,151.34,6418.0,138.808,139.2035,138.7988,139.2035,6418.0
2019-06-03 10:40:00,151.3,151.48,151.22,151.29,8880.0,139.1668,139.3323,139.0932,139.1576,8880.0
2019-06-03 10:50:00,151.21,151.72,151.21,151.72,9816.0,139.084,139.5531,139.084,139.5531,9816.0
2019-06-03 11:00:00,151.71,151.87,151.52,151.56,15639.0,139.5439,139.691,139.3691,139.4059,15639.0
2019-06-03 11:10:00,151.55,151.79,151.54,151.7,36128.0,139.3967,139.6175,139.3875,139.5347,36128.0
2019-06-03 11:20:00,151.79,152.0,151.64,151.64,10915.0,139.6175,139.8106,139.4795,139.4795,10915.0
2019-06-03 11:30:00,151.56,151.67,151.52,151.67,8518.0,139.4059,139.5071,139.3691,139.5071,8518.0
2019-06-03 11:40:00,151.69,151.69,151.45,151.5,13900.0,139.5255,139.5255,139.3047,139.3507,13900.0
2019-06-03 11:50:00,151.5,151.51,151.3,151.43,16269.0,139.3507,139.3599,139.1668,139.2863,16269.0
2019-06-03 12:00:00,151.4,151.44,150.79,150.85,16110.0,139.2587,139.2955,138.6976,138.7528,16110.0
2019-06-03 12:10:00,150.88,151.14,150.86,151.09,22723.0,138.7804,139.0196,138.762,138.9736,22723.0
2019-06-03 12:20:00,151.1,151.12,150.7,150.7,29731.0,138.9828,139.0012,138.6149,138.6149,29731.0
2019-06-03 12:30:00,150.7,150.92,150.61,150.92,13531.0,138.6149,138.8172,138.5321,138.8172,13531.0
2019-06-03 12:40:00,150.87,151.02,150.69,151.02,4529.0,138.7712,138.9092,138.6057,138.9092,4529.0
2019-06-03 12:50:00,151.01,151.01,150.85,150.91,5200.0,138.9,138.9,138.7528,138.808,5200.0
2019-06-03 13:00:00,150.86,150.92,150.66,150.73,6065.0,138.762,138.8172,138.5781,138.6425,6065.0
2019-06-03 13:10:00,150.85,151.06,150.85,150.88,4210.0,138.7528,138.946,138.7528,138.7804,4210.0
2019-06-03 13:20:00,150.94,151.65,150.72,151.22,10783.0,138.8356,139.4887,138.6333,139.0932,10783.0
2019-06-03 13:30:00,151.18,151.18,150.61,150.91,13008.0,139.0564,139.0564,138.5321,138.808,13008.0
2019-06-03 13:40:00,150.82,151.27,150.82,151.02,5286.0,138.7252,139.1392,138.7252,138.9092,5286.0
2019-06-03 13:50:00,150.99,151.31,150.89,151.31,8201.0,138.8816,139.1759,138.7896,139.1759,8201.0
2019-06-03 14:00:00,151.23,151.49,151.23,151.4,3900.0,139.1024,139.3415,139.1024,139.2587,3900.0
2019-06-03 14:10:00,151.31,151.31,151.07,151.16,6479.0,139.1759,139.1759,138.9552,139.038,6479.0
2019-06-03 14:20:00,151.13,151.49,151.13,151.4,14916.0,139.0104,139.3415,139.0104,139.2587,14916.0
2019-06-03 14:30:00,151.4,151.59,150.93,151.07,5073.0,139.2587,139.4335,138.8264,138.9552,5073.0
2019-06-03 14:40:00,151.07,151.19,150.96,151.07,11079.0,138.9552,139.0656,138.854,138.9552,11079.0
2019-06-03 14:50:00,151.04,151.21,151.02,151.13,14101.0,138.9276,139.084,138.9092,139.0104,14101.0
2019-06-03 15:00:00,151.14,151.41,150.97,151.24,42358.0,139.0196,139.2679,138.8632,139.1116,42358.0
2019-06-03 15:10:00,151.18,151.48,150.88,151.26,25088.0,139.0564,139.3323,138.7804,139.13,25088.0
2019-06-03 15:20:00,151.31,151.79,151.23,151.37,34858.0,139.1759,139.6175,139.1024,139.2311,34858.0
2019-06-03 15:30:00,151.32,151.77,151.19,151.69,52846.0,139.1851,139.5991,139.0656,139.5255,52846.0
2019-06-03 15:40:00,151.71,152.0,151.66,151.83,46260.0,139.5439,139.8106,139.4979,139.6542,46260.0
2019-06-03 15:50:00,151.81,152.17,151.68,152.07,141815.0,139.6359,139.967,139.5163,139.875,141815.0
2019-06-04 09:30:00,152.85,153.16,152.75,152.83,32492.0,140.5925,140.8776,140.5005,140.5741,32492.0
2019-06-04 09:40:00,153.0,153.43,152.76,152.96,10145.0,140.7304,141.1259,140.5097,140.6936,10145.0
2019-06-04 09:50:00,152.93,154.22,152.92,154.12,17935.0,140.666,141.8526,140.6568,141.7606,17935.0
2019-06-04 10:00:00,154.03,154.48,153.78,154.3,23217.0,141.6778,142.0917,141.4479,141.9262,23217.0
2019-06-04 10:10:00,154.3,154.59,154.26,154.59,28810.0,141.9262,142.1929,141.8894,142.1929,28810.0
2019-06-04 10:20:00,154.57,154.97,154.42,154.95,13702.0,142.1745,142.5424,142.0365,142.524,13702.0
2019-06-04 10:30:00,154.94,155.04,154.86,154.96,27057.0,142.5148,142.6068,142.4413,142.5332,27057.0
2019-06-04 10:40:00,154.92,155.13,154.88,155.09,33013.0,142.4965,142.6896,142.4597,142.6528,33013.0
2019-06-04 10:50:00,155.12,155.2,154.92,155.12,32826.0,142.6804,142.754,142.4965,142.6804,32826.0
2019-06-04 11:00:00,155.09,155.76,155.06,155.64,21321.0,142.6528,143.2691,142.6252,143.1587,21321.0
2019-06-04 11:10:00,155.68,155.75,155.41,155.58,8192.0,143.1955,143.2599,142.9472,143.1035,8192.0
2019-06-04 11:20:00,155.63,155.81,155.49,155.74,7101.0,143.1495,143.3151,143.0207,143.2507,7101.0
2019-06-04 11:30:00,155.7,155.82,155.62,155.69,12287.0,143.2139,143.3243,143.1403,143.2047,12287.0
2019-06-04 11:40:00,155.74,155.89,155.73,155.79,7848.0,143.2507,143.3887,143.2415,143.2967,7848.0
2019-06-04 11:50:00,155.81,156.06,155.7,155.96,22586.0,143.3151,143.545,143.2139,143.453,22586.0
2019-06-04 12:00:00,155.95,156.06,155.8,156.03,96846.0,143.4439,143.545,143.3059,143.5174,96846.0
2019-06-04 12:10:00,156.03,156.1,155.81,155.95,59066.0,143.5174,143.5818,143.3151,143.4439,59066.0
2019-06-04 12:20:00,155.95,156.13,155.31,155.34,54461.0,143.4439,143.6094,142.8552,142.8828,54461.0
2019-06-04 12:30:00,155.35,155.45,155.09,155.2,7370.0,142.892,142.9839,142.6528,142.754,7370.0
2019-06-04 12:40:00,155.15,155.8,155.15,155.8,14885.0,142.708,143.3059,142.708,143.3059,14885.0
2019-06-04 12:50:00,155.77,156.03,155.71,156.03,20909.0,143.2783,143.5174,143.2231,143.5174,20909.0
2019-06-04 13:00:00,156.03,156.55,156.02,156.54,14134.0,143.5174,143.9957,143.5082,143.9865,14134.0
2019-06-04 13:10:00,156.48,156.49,156.14,156.29,22165.0,143.9313,143.9405,143.6186,143.7566,22165.0
2019-06-04 13:20:00,156.34,156.74,156.31,156.72,19257.0,143.8026,144.1705,143.775,144.1521,19257.0
2019-06-04 13:30:00,156.69,156.71,156.32,156.37,17628.0,144.1245,144.1429,143.7842,143.8302,17628.0
2019-06-04 13:40:00,156.32,156.51,156.32,156.5,7437.0,143.7842,143.9589,143.7842,143.9497,7437.0
2019-06-04 13:50:00,156.49,156.73,156.4,156.69,14898.0,143.9405,144.1613,143.8578,144.1245,14898.0
2019-06-04 14:00:00,156.64,156.66,156.35,156.52,11753.0,144.0785,144.0969,143.8118,143.9681,11753.0
2019-06-04 14:10:00,156.59,156.68,156.44,156.58,13115.0,144.0325,144.1153,143.8946,144.0233,13115.0
2019-06-04 14:20:00,156.52,156.79,156.5,156.79,15215.0,143.9681,144.2165,143.9497,144.2165,15215.0
2019-06-04 14:30:00,156.74,156.74,156.52,156.64,26405.0,144.1705,144.1705,143.9681,144.0785,26405.0
2019-06-04 14:40:00,156.64,156.93,156.64,156.87,53885.0,144.0785,144.3453,144.0785,144.2901,53885.0
2019-06-04 14:50:00,156.84,156.9,156.64,156.71,55644.0,144.2625,144.3177,144.0785,144.1429,55644.0
2019-06-04 15:00:00,156.67,156.8,156.67,156.8,9030.0,144.1061,144.2257,144.1061,144.2257,9030.0
2019-06-04 15:10:00,156.79,156.87,156.74,156.83,15725.0,144.2165,144.2901,144.1705,144.2533,15725.0
2019-06-04 15:20:00,156.85,156.88,156.71,156.81,18528.0,144.2717,144.2993,144.1429,144.2349,18528.0
2019-06-04 15:30:00,156.8,156.86,156.67,156.7,31474.0,144.2257,144.2809,144.1061,144.1337,31474.0
2019-06-04 15:40:00,156.72,156.86,156.63,156.74,64098.0,144.1521,144.2809,144.0693,144.1705,64098.0
2019-06-04 15:50:00,156.74,157.06,156.68,156.94,118692.0,144.1705,144.4648,144.1153,144.3545,118692.0
2019-06-05 09:30:00,157.92,158.55,157.71,158.41,29144.0,145.2559,145.8353,145.0627,145.7066,29144.0
2019-06-05 09:40:00,158.31,158.56,158.12,158.44,20502.0,145.6146,145.8445,145.4398,145.7342,20502.0
2019-06-05 09:50:00,158.44,158.85,157.98,158.85,32390.0,145.7342,146.1113,145.3111,146.1113,32390.0
2019-06-05 10:00:00,158.89,158.99,158.31,158.63,24534.0,146.1481,146.2401,145.6146,145.9089,24534.0
2019-06-05 10:10:00,158.56,158.82,158.43,158.58,25889.0,145.8445,146.0837,145.725,145.8629,25889.0
2019-06-05 10:20:00,158.61,158.82,158.49,158.66,7698.0,145.8905,146.0837,145.7802,145.9365,7698.0
2019-06-05 10:30:00,158.62,158.8,158.4,158.8,12148.0,145.8997,146.0653,145.6974,146.0653,12148.0
2019-06-05 10:40:00,158.86,159.06,158.73,159.06,18029.0,146.1205,146.3044,146.0009,146.3044,18029.0
2019-06-05 10:50:00,159.05,159.37,158.95,159.21,26158.0,146.2953,146.5896,146.2033,146.4424,26158.0
2019-06-05 11:00:00,159.19,159.49,159.14,159.18,11682.0,146.424,146.7,146.378,146.4148,11682.0
2019-06-05 11:10:00,159.19,159.75,159.15,159.73,8827.0,146.424,146.9391,146.3872,146.9207,8827.0
2019-06-05 11:20:00,159.78,160.08,159.69,160.08,6343.0,146.9667,147.2427,146.8839,147.2427,6343.0
2019-06-05 11:30:00,160.03,160.43,160.03,160.35,14579.0,147.1967,147.5646,147.1967,147.491,14579.0
2019-06-05 11:40:00,160.34,160.61,160.26,160.59,23344.0,147.4818,147.7302,147.4082,147.7118,23344.0
2019-06-05 11:50:00,160.57,160.82,160.46,160.76,18473.0,147.6934,147.9233,147.5922,147.8681,18473.0
2019-06-05 12:00:00,160.76,160.83,160.5,160.63,23710.0,147.8681,147.9325,147.629,147.7485,23710.0
2019-06-05 12:10:00,160.59,160.78,160.44,160.72,23287.0,147.7118,147.8865,147.5738,147.8313,23287.0
2019-06-05 12:20:00,160.72,160.93,160.65,160.89,14016.0,147.8313,148.0245,147.7669,147.9877,14016.0
2019-06-05 12:30:00,160.89,160.97,160.6,160.7,22917.0,147.9877,148.0613,147.721,147.8129,22917.0
2019-06-05 12:40:00,160.67,160.9,160.67,160.71,14757.0,147.7853,147.9969,147.7853,147.8221,14757.0
2019-06-05 12:50:00,160.76,160.95,160.68,160.82,10075.0,147.8681,148.0429,147.7945,147.9233,10075.0
2019-06-05 13:00:00,160.85,161.22,160.84,161.21,20016.0,147.9509,148.2912,147.9417,148.282,20016.0
2019-06-05 13:10:00,161.17,161.31,161.06,161.2,22265.0,148.2452,148.374,148.1441,148.2728,22265.0
2019-06-05 13:20:00,161.19,161.25,161.07,161.12,28077.0,148.2636,148.3188,148.1533,148.1993,28077.0
2019-06-05 13:30:00,161.12,161.17,161.04,161.13,12739.0,148.1993,148.2452,148.1257,148.2084,12739.0
2019-06-05 13:40:00,161.11,161.15,161.05,161.09,7424.0,148.1901,148.2268,148.1349,148.1717,7424.0
2019-06-05 13:50:00,161.07,161.21,161.0,161.03,42923.0,148.1533,148.282,148.0889,148.1165,42923.0
2019-06-05 14:00:00,161.03,161.04,160.77,160.93,22339.0,148.1165,148.1257,147.8773,148.0245,22339.0
2019-06-05 14:10:00,160.88,160.91,160.65,160.67,10940.0,147.9785,148.0061,147.7669,147.7853,10940.0
2019-06-05 14:20:00,160.67,160.69,160.51,160.55,12887.0,147.7853,147.8037,147.6382,147.675,12887.0
2019-06-05 14:30:00,160.55,160.67,160.42,160.66,13327.0,147.675,147.7853,147.5554,147.7761,13327.0
2019-06-05 14:40:00,160.65,161.11,160.65,161.11,47066.0,147.7669,148.1901,147.7669,148.1901,47066.0
2019-06-05 14:50:00,161.12,161.16,160.56,160.56,102369.0,148.1993,148.236,147.6842,147.6842,102369.0
2019-06-05 15:00:00,160.61,160.77,160.46,160.63,13160.0,147.7302,147.8773,147.5922,147.7485,13160.0
2019-06-05 15:10:00,160.65,160.7,160.48,160.53,11771.0,147.7669,147.8129,147.6106,147.6566,11771.0
2019-06-05 15:20:00,160.57,160.68,160.48,160.61,37873.0,147.6934,147.7945,147.6106,147.7302,37873.0
2019-06-05 15:30:00,160.58,160.62,160.18,160.52,64088.0,147.7026,147.7393,147.3346,147.6474,64088.0
2019-06-05 15:40:00,160.49,160.83,160.4,160.8,40440.0,147.6198,147.9325,147.537,147.9049,40440.0
2019-06-05 15:50:00,160.8,161.03,160.59,160.64,103385.0,147.9049,148.1165,147.7118,147.7577,103385.0
2019-06-06 09:30:00,160.65,161.2,159.74,160.14,49899.0,147.7669,148.2728,146.9299,147.2978,49899.0
2019-06-06 09:40:00,160.15,160.35,159.9,160.11,9133.0,147.307,147.491,147.0771,147.2702,9133.0
2019-06-06 09:50:00,160.2,160.32,159.99,159.99,11933.0,147.353,147.4634,147.1599,147.1599,11933.0
2019-06-06 10:00:00,160.09,160.12,159.66,160.07,24596.0,147.2519,147.2794,146.8563,147.2335,24596.0
2019-06-06 10:10:00,160.05,160.11,159.87,159.99,20602.0,147.2151,147.2702,147.0495,147.1599,20602.0
2019-06-06 10:20:00,159.85,159.98,158.92,158.96,13968.0,147.0311,147.1507,146.1757,146.2125,13968.0
2019-06-06 10:30:00,158.99,159.61,158.96,159.56,36301.0,146.2401,146.8103,146.2125,146.7644,36301.0
2019-06-06 10:40:00,159.58,159.78,159.27,159.27,25803.0,146.7827,146.9667,146.4976,146.4976,25803.0
2019-06-06 10:50:00,159.3,159.43,159.15,159.18,12939.0,146.5252,146.6448,146.3872,146.4148,12939.0
2019-06-06 11:00:00,159.21,159.27,158.95,159.21,16232.0,146.4424,146.4976,146.2033,146.4424,16232.0
2019-06-06 11:10:00,159.25,159.35,159.13,159.35,8760.0,146.4792,146.5712,146.3688,146.5712,8760.0
2019-06-06 11:20:00,159.35,159.72,159.31,159.72,7408.0,146.5712,146.9115,146.5344,146.9115,7408.0
2019-06-06 11:30:00,159.64,159.94,159.62,159.65,12214.0,146.8379,147.1139,146.8195,146.8471,12214.0
2019-06-06 11:40:00,159.63,159.98,159.56,159.59,27372.0,146.8287,147.1507,146.7644,146.7919,27372.0
2019-06-06 11:50:00,159.52,159.71,159.4,159.48,10374.0,146.7276,146.9023,146.6172,146.6908,10374.0
2019-06-06 12:00:00,159.61,159.66,159.43,159.54,28496.0,146.8103,146.8563,146.6448,146.746,28496.0
2019-06-06 12:10:00,159.54,159.67,159.47,159.67,31935.0,146.746,146.8655,146.6816,146.8655,31935.0
2019-06-06 12:20:00,159.65,159.68,159.55,159.62,6938.0,146.8471,146.8747,146.7552,146.8195,6938.0
2019-06-06 12:30:00,159.69,159.82,159.57,159.6,7659.0,146.8839,147.0035,146.7736,146.8011,7659.0
2019-06-06 12:40:00,159.62,159.89,159.62,159.88,4137.0,146.8195,147.0679,146.8195,147.0587,4137.0
2019-06-06 12:50:00,159.93,159.94,159.77,159.94,6472.0,147.1047,147.1139,146.9575,147.1139,6472.0
2019-06-06 13:00:00,159.93,160.06,159.85,159.89,13927.0,147.1047,147.2243,147.0311,147.0679,13927.0
2019-06-06 13:10:00,159.88,160.13,159.86,160.06,6946.0,147.0587,147.2886,147.0403,147.2243,6946.0
2019-06-06 13:20:00,160.08,160.1,159.81,160.1,8111.0,147.2427,147.261,146.9943,147.261,8111.0
2019-06-06 13:30:00,160.1,160.24,160.1,160.13,7167.0,147.261,147.3898,147.261,147.2886,7167.0
2019-06-06 13:40:00,160.15,160.28,160.1,160.25,7324.0,147.307,147.4266,147.261,147.399,7324.0
2019-06-06 13:50:00,160.28,160.57,160.28,160.5,4980.0,147.4266,147.6934,147.4266,147.629,4980.0
2019-06-06 14:00:00,160.48,160.72,160.38,160.6,8734.0,147.6106,147.8313,147.5186,147.721,8734.0
2019-06-06 14:10:00,160.57,160.8,160.57,160.8,4317.0,147.6934,147.9049,147.6934,147.9049,4317.0
2019-06-06 14:20:00,160.78,160.78,160.42,160.5,5561.0,147.8865,147.8865,147.5554,147.629,5561.0
2019-06-06 14:30:00,160.5,161.0,160.41,160.92,10312.0,147.629,148.0889,147.5462,148.0153,10312.0
2019-06-06 14:40:00,160.87,161.11,160.87,160.91,7437.0,147.9693,148.1901,147.9693,148.0061,7437.0
2019-06-06 14:50:00,160.93,160.93,160.74,160.78,4413.0,148.0245,148.0245,147.8497,147.8865,4413.0
2019-06-06 15:00:00,160.78,160.82,160.69,160.75,8113.0,147.8865,147.9233,147.8037,147.8589,8113.0
2019-06-06 15:10:00,160.74,161.08,160.74,161.08,7700.0,147.8497,148.1625,147.8497,148.1625,7700.0
2019-06-06 15:20:00,161.1,161.13,161.0,161.1,8943.0,148.1809,148.2084,148.0889,148.1809,8943.0
2019-06-06 15:30:00,161.09,161.35,161.04,161.13,12158.0,148.1717,148.4108,148.1257,148.2084,12158.0
2019-06-06 15:40:00,161.13,161.15,160.88,161.06,11912.0,148.2084,148.2268,147.9785,148.1441,11912.0
2019-06-06 15:50:00,161.02,161.15,160.84,160.96,41782.0,148.1073,148.2268,147.9417,148.0521,41782.0
2019-06-07 09:30:00,161.6,162.4,160.98,162.39,13328.0,148.6408,149.3766,148.0705,149.3674,13328.0
2019-06-07 09:40:00,162.24,162.4,161.75,162.18,3926.0,149.2294,149.3766,148.7787,149.1742,3926.0
2019-06-07 09:50:00,162.23,162.7,161.95,162.7,6475.0,149.2202,149.6525,148.9627,149.6525,6475.0
2019-06-07 10:00:00,162.69,162.72,162.44,162.54,3912.0,149.6433,149.6709,149.4134,149.5054,3912.0
2019-06-07 10:10:00,162.63,162.63,162.25,162.53,11959.0,149.5882,149.5882,149.2386,149.4962,11959.0
2019-06-07 10:20:00,162.53,162.55,162.29,162.51,20832.0,149.4962,149.5146,149.2754,149.4778,20832.0
2019-06-07 10:30:00,162.56,163.0,162.56,162.83,13502.0,149.5238,149.9285,149.5238,149.7721,13502.0
2019-06-07 10:40:00,162.9,163.11,162.69,162.91,10807.0,149.8365,150.0297,149.6433,149.8457,10807.0
2019-06-07 10:50:00,162.92,163.43,162.8,163.43,11207.0,149.8549,150.324,149.7445,150.324,11207.0
2019-06-07 11:00:00,163.39,163.51,163.01,163.05,8175.0,150.2872,150.3976,149.9377,149.9745,8175.0
2019-06-07 11:10:00,163.04,163.43,163.02,163.43,2765.0,149.9653,150.324,149.9469,150.324,2765.0
2019-06-07 11:20:00,163.48,163.55,163.19,163.25,9901.0,150.37,150.4344,150.1033,150.1584,9901.0
2019-06-07 11:30:00,163.31,163.34,163.0,163.16,8105.0,150.2136,150.2412,149.9285,150.0757,8105.0
2019-06-07 11:40:00,163.22,163.33,163.13,163.23,4700.0,150.1308,150.232,150.0481,150.14,4700.0
2019-06-07 11:50:00,163.29,163.3,163.0,163.12,18750.0,150.1952,150.2044,149.9285,150.0389,18750.0
2019-06-07 12:00:00,163.14,163.3,163.1,163.27,4834.0,150.0573,150.2044,150.0205,150.1768,4834.0
2019-06-07 12:10:00,163.27,163.53,163.22,163.45,4186.0,150.1768,150.416,150.1308,150.3424,4186.0
2019-06-07 12:20:00,163.41,163.46,163.11,163.31,12017.0,150.3056,150.3516,150.0297,150.2136,12017.0
2019-06-07 12:30:00,163.24,163.28,163.07,163.13,3980.0,150.1492,150.186,149.9929,150.0481,3980.0
2019-06-07 12:40:00,163.13,163.25,162.95,163.03,10745.0,150.0481,150.1584,149.8825,149.9561,10745.0
2019-06-07 12:50:00,163.03,163.27,162.91,163.17,11800.0,149.9561,150.1768,149.8457,150.0849,11800.0
2019-06-07 13:00:00,163.24,163.24,163.02,163.09,10699.0,150.1492,150.1492,149.9469,150.0113,10699.0
2019-06-07 13:10:00,163.02,163.1,162.93,162.99,6043.0,149.9469,150.0205,149.8641,149.9193,6043.0
2019-06-07 13:20:00,163.02,163.02,162.88,162.96,3055.0,149.9469,149.9469,149.8181,149.8917,3055.0
2019-06-07 13:30:00,162.94,163.16,162.94,163.14,2816.0,149.8733,150.0757,149.8733,150.0573,2816.0
2019-06-07 13:40:00,163.1,163.23,163.1,163.22,5948.0,150.0205,150.14,150.0205,150.1308,5948.0
2019-06-07 13:50:00,163.28,163.31,163.19,163.23,2682.0,150.186,150.2136,150.1033,150.14,2682.0
2019-06-07 14:00:00,163.21,163.26,163.14,163.26,4182.0,150.1216,150.1676,150.0573,150.1676,4182.0
2019-06-07 14:10:00,163.32,163.37,163.26,163.37,2692.0,150.2228,150.2688,150.1676,150.2688,2692.0
2019-06-07 14:20:00,163.33,163.62,163.33,163.54,17461.0,150.232,150.4988,150.232,150.4252,17461.0
2019-06-07 14:30:00,163.61,163.66,163.48,163.58,9030.0,150.4896,150.5356,150.37,150.462,9030.0
2019-06-07 14:40:00,163.54,163.65,163.3,163.3,11974.0,150.4252,150.5264,150.2044,150.2044,11974.0
2019-06-07 14:50:00,163.3,163.42,163.2,163.2,11198.0,150.2044,150.3148,150.1124,150.1124,11198.0
2019-06-07 15:00:00,163.2,163.48,163.2,163.39,5992.0,150.1124,150.37,150.1124,150.2872,5992.0
2019-06-07 15:10:00,163.43,163.63,163.35,163.53,7052.0,150.324,150.508,150.2504,150.416,7052.0
2019-06-07 15:20:00,163.54,163.76,163.51,163.61,6657.0,150.4252,150.6275,150.3976,150.4896,6657.0
2019-06-07 15:30:00,163.59,163.66,163.5,163.56,13560.0,150.4712,150.5356,150.3884,150.4436,13560.0
2019-06-07 15:40:00,163.56,163.56,163.29,163.41,20360.0,150.4436,150.4436,150.1952,150.3056,20360.0
2019-06-07 15:50:00,163.45,163.78,163.34,163.58,70696.0,150.3424,150.6459,150.2412,150.462,70696.0
2019-06-10 09:30:00,163.59,164.27,162.16,162.16,34022.0,150.4712,151.0966,149.1559,149.1559,34022.0
2019-06-10 09:40:00,162.14,163.27,162.14,163.15,18552.0,149.1375,150.1768,149.1375,150.0665,18552.0
2019-06-10 09:50:00,163.13,163.13,162.22,162.65,29028.0,150.0481,150.0481,149.211,149.6066,29028.0
2019-06-10 10:00:00,162.68,162.84,162.47,162.47,18164.0,149.6342,149.7813,149.441,149.441,18164.0
2019-06-10 10:10:00,162.47,162.77,162.41,162.55,16433.0,149.441,149.7169,149.3858,149.5146,16433.0
2019-06-10 10:20:00,162.55,162.6,161.85,161.96,22548.0,149.5146,149.5606,148.8707,148.9719,22548.0
2019-06-10 10:30:00,161.97,162.18,161.82,161.93,15771.0,148.9811,149.1742,148.8431,148.9443,15771.0
2019-06-10 10:40:00,161.95,162.43,161.93,162.37,11906.0,148.9627,149.4042,148.9443,149.349,11906.0
2019-06-10 10:50:00,162.34,162.34,162.11,162.13,9113.0,149.3214,149.3214,149.1099,149.1283,9113.0
2019-06-10 11:00:00,162.15,162.54,162.14,162.46,10715.0,149.1467,149.5054,149.1375,149.4318,10715.0
2019-06-10 11:10:00,162.41,162.52,162.34,162.35,11602.0,149.3858,149.487,149.3214,149.3306,11602.0
2019-06-10 11:20:00,162.32,162.56,162.27,162.54,16871.0,149.303,149.5238,149.257,149.5054,16871.0
2019-06-10 11:30:00,162.54,162.79,162.53,162.6,14023.0,149.5054,149.7353,149.4962,149.5606,14023.0
2019-06-10 11:40:00,162.61,162.8,162.48,162.59,13608.0,149.5698,149.7445,149.4502,149.5514,13608.0
2019-06-10 11:50:00,162.62,162.63,162.38,162.44,15932.0,149.579,149.5882,149.3582,149.4134,15932.0
2019-06-10 12:00:00,162.46,162.67,162.42,162.66,13466.0,149.4318,149.625,149.395,149.6158,13466.0
2019-06-10 12:10:00,162.62,162.68,162.51,162.55,7549.0,149.579,149.6342,149.4778,149.5146,7549.0
2019-06-10 12:20:00,162.54,162.54,162.32,162.37,7618.0,149.5054,149.5054,149.303,149.349,7618.0
2019-06-10 12:30:00,162.36,162.42,162.07,162.1,6474.0,149.3398,149.395,149.0731,149.1007,6474.0
2019-06-10 12:40:00,162.1,162.13,161.88,161.96,16458.0,149.1007,149.1283,148.8983,148.9719,16458.0
2019-06-10 12:50:00,161.97,161.98,161.81,161.84,14827.0,148.9811,148.9903,148.8339,148.8615,14827.0
2019-06-10 13:00:00,161.87,162.12,161.84,162.09,8254.0,148.8891,149.1191,148.8615,149.0915,8254.0
2019-06-10 13:10:00,162.09,162.18,161.84,161.86,18764.0,149.0915,149.1742,148.8615,148.8799,18764.0
2019-06-10 13:20:00,161.67,161.67,161.53,161.63,8832.0,148.7051,148.7051,148.5764,148.6684,8832.0
2019-06-10 13:30:00,161.62,161.74,161.6,161.67,8761.0,148.6592,148.7695,148.6408,148.7051,8761.0
2019-06-10 13:40:00,161.69,161.79,161.63,161.74,8425.0,148.7235,148.8155,148.6684,148.7695,8425.0
2019-06-10 13:50:00,161.73,161.85,161.66,161.77,8904.0,148.7603,148.8707,148.6959,148.7971,8904.0
2019-06-10 14:00:00,161.78,161.78,161.42,161.42,11100.0,148.8063,148.8063,148.4752,148.4752,11100.0
2019-06-10 14:10:00,161.46,161.48,161.18,161.19,11600.0,148.512,148.5304,148.2544,148.2636,11600.0
2019-06-10 14:20:00,161.21,161.44,161.21,161.33,16590.0,148.282,148.4936,148.282,148.3924,16590.0
2019-06-10 14:30:00,161.36,161.8,161.34,161.69,16776.0,148.42,148.8247,148.4016,148.7235,16776.0
2019-06-10 14:40:00,161.69,161.7,161.55,161.61,10169.0,148.7235,148.7327,148.5948,148.65,10169.0
2019-06-10 14:50:00,161.61,161.66,161.45,161.66,15745.0,148.65,148.6959,148.5028,148.6959,15745.0
2019-06-10 15:00:00,161.66,161.85,161.63,161.83,15957.0,148.6959,148.8707,148.6684,148.8523,15957.0
2019-06-10 15:10:00,161.85,161.88,161.73,161.73,16429.0,148.8707,148.8983,148.7603,148.7603,16429.0
2019-06-10 15:20:00,161.75,161.78,161.23,161.26,13405.0,148.7787,148.8063,148.3004,148.328,13405.0
2019-06-10 15:30:00,161.28,161.59,161.28,161.41,30665.0,148.3464,148.6316,148.3464,148.466,30665.0
2019-06-10 15:40:00,161.42,161.54,161.27,161.49,39040.0,148.4752,148.5856,148.3372,148.5396,39040.0
2019-06-10 15:50:00,161.49,161.6,161.36,161.51,87074.0,148.5396,148.6408,148.42,148.558,87074.0
2019-06-11 09:30:00,162.22,162.83,162.07,162.11,39474.0,149.211,149.7721,149.0731,149.1099,39474.0
2019-06-11 09:40:00,162.26,162.84,162.21,162.45,17018.0,149.2478,149.7813,149.2018,149.4226,17018.0
2019-06-11 09:50:00,162.37,162.5,161.9,162.25,15478.0,149.349,149.4686,148.9167,149.2386,15478.0
2019-06-11 10:00:00,162.3,162.47,162.04,162.28,11267.0,149.2846,149.441,149.0455,149.2662,11267.0
2019-06-11 10:10:00,162.29,162.3,161.65,161.97,28513.0,149.2754,149.2846,148.6867,148.9811,28513.0
2019-06-11 10:20:00,162.0,162.02,161.39,161.57,17842.0,149.0087,149.0271,148.4476,148.6132,17842.0
2019-06-11 10:30:00,161.56,161.63,161.27,161.38,6300.0,148.604,148.6684,148.3372,148.4384,6300.0
2019-06-11 10:40:00,161.41,161.48,161.23,161.23,7531.0,148.466,148.5304,148.3004,148.3004,7531.0
2019-06-11 10:50:00,161.16,161.34,161.03,161.32,5419.0,148.236,148.4016,148.1165,148.3832,5419.0
2019-06-11 11:00:00,161.26,161.3,161.05,161.1,5426.0,148.328,148.3648,148.1349,148.1809,5426.0
2019-06-11 11:10:00,161.15,161.22,160.91,160.93,10360.0,148.2268,148.2912,148.0061,148.0245,10360.0
2019-06-11 11:20:00,160.95,160.95,160.45,160.5,7600.0,148.0429,148.0429,147.583,147.629,7600.0
2019-06-11 11:30:00,160.53,160.54,160.35,160.35,3992.0,147.6566,147.6658,147.491,147.491,3992.0
2019-06-11 11:40:00,160.38,160.5,160.2,160.45,13250.0,147.5186,147.629,147.353,147.583,13250.0
2019-06-11 11:50:00,160.49,160.81,160.48,160.72,6719.0,147.6198,147.9141,147.6106,147.8313,6719.0
2019-06-11 12:00:00,160.69,160.71,160.25,160.36,4300.0,147.8037,147.8221,147.399,147.5002,4300.0
2019-06-11 12:10:00,160.34,160.35,160.17,160.22,4600.0,147.4818,147.491,147.3254,147.3714,4600.0
2019-06-11 12:20:00,160.24,160.24,160.06,160.11,11898.0,147.3898,147.3898,147.2243,147.2702,11898.0
2019-06-11 12:30:00,160.08,160.35,160.05,160.33,9792.0,147.2427,147.491,147.2151,147.4726,9792.0
2019-06-11 12:40:00,160.34,160.38,160.18,160.27,11958.0,147.4818,147.5186,147.3346,147.4174,11958.0
2019-06-11 12:50:00,160.29,160.45,160.28,160.32,8362.0,147.4358,147.583,147.4266,147.4634,8362.0
2019-06-11 13:00:00,160.31,160.48,160.28,160.43,5626.0,147.4542,147.6106,147.4266,147.5646,5626.0
2019-06-11 13:10:00,160.43,160.66,160.4,160.54,10167.0,147.5646,147.7761,147.537,147.6658,10167.0
2019-06-11 13:20:00,160.54,160.56,160.34,160.34,7032.0,147.6658,147.6842,147.4818,147.4818,7032.0
2019-06-11 13:30:00,160.34,160.46,160.29,160.45,6567.0,147.4818,147.5922,147.4358,147.583,6567.0
2019-06-11 13:40:00,160.43,160.57,160.43,160.53,8207.0,147.5646,147.6934,147.5646,147.6566,8207.0
2019-06-11 13:50:00,160.55,160.94,160.55,160.7,10636.0,147.675,148.0337,147.675,147.8129,10636.0
2019-06-11 14:00:00,160.71,161.1,160.71,161.03,10905.0,147.8221,148.1809,147.8221,148.1165,10905.0
2019-06-11 14:10:00,161.04,161.15,160.9,160.9,7231.0,148.1257,148.2268,147.9969,147.9969,7231.0
2019-06-11 14:20:00,160.89,161.05,160.83,160.92,14854.0,147.9877,148.1349,147.9325,148.0153,14854.0
2019-06-11 14:30:00,160.88,160.98,160.63,160.66,5820.0,147.9785,148.0705,147.7485,147.7761,5820.0
2019-06-11 14:40:00,160.64,160.82,160.54,160.68,4880.0,147.7577,147.9233,147.6658,147.7945,4880.0
2019-06-11 14:50:00,160.63,160.66,160.46,160.47,7993.0,147.7485,147.7761,147.5922,147.6014,7993.0
2019-06-11 15:00:00,160.5,160.59,160.42,160.59,9254.0,147.629,147.7118,147.5554,147.7118,9254.0
2019-06-11 15:10:00,160.63,160.65,160.51,160.56,8738.0,147.7485,147.7669,147.6382,147.6842,8738.0
2019-06-11 15:20:00,160.49,160.58,160.4,160.44,21652.0,147.6198,147.7026,147.537,147.5738,21652.0
2019-06-11 15:30:00,160.43,160.66,160.27,160.38,28381.0,147.5646,147.7761,147.4174,147.5186,28381.0
2019-06-11 15:40:00,160.38,160.44,160.2,160.36,46590.0,147.5186,147.5738,147.353,147.5002,46590.0
2019-06-11 15:50:00,160.36,160.75,160.29,160.54,66933.0,147.5002,147.8589,147.4358,147.6658,66933.0
2019-06-12 09:30:00,160.92,161.53,160.81,161.09,23431.0,148.0153,148.5764,147.9141,148.1717,23431.0
2019-06-12 09:40:00,161.05,161.43,160.86,161.13,8580.0,148.1349,148.4844,147.9601,148.2084,8580.0
2019-06-12 09:50:00,161.15,161.29,160.55,160.55,19253.0,148.2268,148.3556,147.675,147.675,19253.0
2019-06-12 10:00:00,160.55,161.07,160.42,160.94,9559.0,147.675,148.1533,147.5554,148.0337,9559.0
2019-06-12 10:10:00,161.0,161.0,160.86,160.86,3341.0,148.0889,148.0889,147.9601,147.9601,3341.0
2019-06-12 10:20:00,160.89,160.94,160.53,160.54,9413.0,147.9877,148.0337,147.6566,147.6658,9413.0
2019-06-12 10:30:00,160.55,160.59,160.33,160.55,21568.0,147.675,147.7118,147.4726,147.675,21568.0
2019-06-12 10:40:00,160.57,160.77,160.48,160.61,13094.0,147.6934,147.8773,147.6106,147.7302,13094.0
2019-06-12 10:50:00,160.64,160.68,160.24,160.24,6579.0,147.7577,147.7945,147.3898,147.3898,6579.0
2019-06-12 11:00:00,160.17,160.48,160.17,160.41,6928.0,147.3254,147.6106,147.3254,147.5462,6928.0
2019-06-12 11:10:00,160.46,160.53,160.31,160.32,10641.0,147.5922,147.6566,147.4542,147.4634,10641.0
2019-06-12 11:20:00,160.32,160.49,160.2,160.3,8047.0,147.4634,147.6198,147.353,147.445,8047.0
2019-06-12 11:30:00,160.32,160.46,160.28,160.37,12444.0,147.4634,147.5922,147.4266,147.5094,12444.0
2019-06-12 11:40:00,160.34,160.69,160.34,160.4,40046.0,147.4818,147.8037,147.4818,147.537,40046.0
2019-06-12 11:50:00,160.41,160.51,160.26,160.3,38013.0,147.5462,147.6382,147.4082,147.445,38013.0
2019-06-12 12:00:00,160.31,160.43,160.22,160.25,14684.0,147.4542,147.5646,147.3714,147.399,14684.0
2019-06-12 12:10:00,160.17,160.34,160.06,160.06,18865.0,147.3254,147.4818,147.2243,147.2243,18865.0
2019-06-12 12:20:00,160.06,160.5,160.0,160.47,17792.0,147.2243,147.629,147.1691,147.6014,17792.0
2019-06-12 12:30:00,160.49,160.7,160.47,160.67,3691.0,147.6198,147.8129,147.6014,147.7853,3691.0
2019-06-12 12:40:00,160.67,160.82,160.64,160.82,4643.0,147.7853,147.9233,147.7577,147.9233,4643.0
2019-06-12 12:50:00,160.85,160.85,160.59,160.59,17506.0,147.9509,147.9509,147.7118,147.7118,17506.0
2019-06-12 13:00:00,160.61,160.62,160.47,160.47,10764.0,147.7302,147.7393,147.6014,147.6014,10764.0
2019-06-12 13:10:00,160.44,160.45,160.33,160.4,3657.0,147.5738,147.583,147.4726,147.537,3657.0
2019-06-12 13:20:00,160.38,160.57,160.37,160.52,4800.0,147.5186,147.6934,147.5094,147.6474,4800.0
2019-06-12 13:30:00,160.56,160.57,160.39,160.43,7515.0,147.6842,147.6934,147.5278,147.5646,7515.0
2019-06-12 13:40:00,160.43,160.67,160.43,160.6,5184.0,147.5646,147.7853,147.5646,147.721,5184.0
2019-06-12 13:50:00,160.63,160.78,160.62,160.74,4301.0,147.7485,147.8865,147.7393,147.8497,4301.0
2019-06-12 14:00:00,160.7,160.72,160.51,160.54,12260.0,147.8129,147.8313,147.6382,147.6658,12260.0
2019-06-12 14:10:00,160.55,160.67,160.52,160.66,10683.0,147.675,147.7853,147.6474,147.7761,10683.0
2019-06-12 14:20:00,160.66,160.67,160.57,160.61,8562.0,147.7761,147.7853,147.6934,147.7302,8562.0
2019-06-12 14:30:00,160.65,160.68,160.6,160.62,6931.0,147.7669,147.7945,147.721,147.7393,6931.0
2019-06-12 14:40:00,160.62,160.83,160.59,160.82,23156.0,147.7393,147.9325,147.7118,147.9233,23156.0
2019-06-12 14:50:00,160.83,160.9,160.72,160.77,9519.0,147.9325,147.9969,147.8313,147.8773,9519.0
2019-06-12 15:00:00,160.75,160.8,160.69,160.78,15717.0,147.8589,147.9049,147.8037,147.8865,15717.0
2019-06-12 15:10:00,160.74,160.78,160.69,160.77,15201.0,147.8497,147.8865,147.8037,147.8773,15201.0
2019-06-12 15:20:00,160.75,160.96,160.74,160.96,8829.0,147.8589,148.0521,147.8497,148.0521,8829.0
2019-06-12 15:30:00,160.96,161.09,160.92,160.98,61554.0,148.0521,148.1717,148.0153,148.0705,61554.0
2019-06-12 15:40:00,160.96,161.1,160.94,161.0,31893.0,148.0521,148.1809,148.0337,148.0889,31893.0
2019-06-12 15:50:00,161.02,161.33,160.98,161.31,80115.0,148.1073,148.3924,148.0705,148.374,80115.0
2019-06-13 09:30:00,161.98,162.46,161.18,161.22,21303.0,149.5212,149.9643,148.7828,148.8197,21303.0
2019-06-13 09:40:00,161.13,161.23,160.78,160.98,5034.0,148.7366,148.8289,148.4135,148.5981,5034.0
2019-06-13 09:50:00,161.03,161.12,160.7,160.75,9504.0,148.6443,148.7274,148.3397,148.3858,9504.0
2019-06-13 10:00:00,160.72,160.72,160.15,160.27,14425.0,148.3581,148.3581,147.832,147.9428,14425.0
2019-06-13 10:10:00,160.28,160.75,160.28,160.75,5785.0,147.952,148.3858,147.952,148.3858,5785.0
2019-06-13 10:20:00,160.78,160.91,160.54,160.57,7356.0,148.4135,148.5335,148.192,148.2197,7356.0
2019-06-13 10:30:00,160.55,160.75,160.46,160.66,6559.0,148.2012,148.3858,148.1181,148.3028,6559.0
2019-06-13 10:40:00,160.62,160.66,160.46,160.53,2750.0,148.2658,148.3028,148.1181,148.1828,2750.0
2019-06-13 10:50:00,160.56,160.58,160.31,160.55,5144.0,148.2104,148.2289,147.9797,148.2012,5144.0
2019-06-13 11:00:00,160.54,160.66,160.26,160.53,10423.0,148.192,148.3028,147.9335,148.1828,10423.0
2019-06-13 11:10:00,160.55,160.6,160.35,160.39,9984.0,148.2012,148.2474,148.0166,148.0535,9984.0
2019-06-13 11:20:00,160.42,160.62,160.37,160.42,7760.0,148.0812,148.2658,148.0351,148.0812,7760.0
2019-06-13 11:30:00,160.46,160.53,160.38,160.45,9659.0,148.1181,148.1828,148.0443,148.1089,9659.0
2019-06-13 11:40:00,160.47,160.52,160.35,160.35,8513.0,148.1274,148.1735,148.0166,148.0166,8513.0
2019-06-13 11:50:00,160.39,160.51,160.38,160.48,8134.0,148.0535,148.1643,148.0443,148.1366,8134.0
2019-06-13 12:00:00,160.48,160.57,160.38,160.38,10316.0,148.1366,148.2197,148.0443,148.0443,10316.0
2019-06-13 12:10:00,160.39,160.42,160.22,160.25,8339.0,148.0535,148.0812,147.8966,147.9243,8339.0
2019-06-13 12:20:00,160.24,160.3,160.1,160.11,5712.0,147.9151,147.9704,147.7858,147.7951,5712.0
2019-06-13 12:30:00,160.1,160.32,160.1,160.29,4290.0,147.7858,147.9889,147.7858,147.9612,4290.0
2019-06-13 12:40:00,160.26,160.32,160.17,160.23,15793.0,147.9335,147.9889,147.8504,147.9058,15793.0
2019-06-13 12:50:00,160.25,160.3,160.22,160.28,9740.0,147.9243,147.9704,147.8966,147.952,9740.0
2019-06-13 13:00:00,160.28,160.35,160.23,160.3,7350.0,147.952,148.0166,147.9058,147.9704,7350.0
2019-06-13 13:10:00,160.31,160.36,160.26,160.26,5435.0,147.9797,148.0258,147.9335,147.9335,5435.0
2019-06-13 13:20:00,160.31,160.37,160.24,160.37,4470.0,147.9797,148.0351,147.9151,148.0351,4470.0
2019-06-13 13:30:00,160.39,160.53,160.39,160.46,4586.0,148.0535,148.1828,148.0535,148.1181,4586.0
2019-06-13 13:40:00,160.47,160.47,160.32,160.36,6170.0,148.1274,148.1274,147.9889,148.0258,6170.0
2019-06-13 13:50:00,160.35,160.5,160.33,160.46,6427.0,148.0166,148.1551,147.9981,148.1181,6427.0
2019-06-13 14:00:00,160.46,160.46,160.27,160.29,6209.0,148.1181,148.1181,147.9428,147.9612,6209.0
2019-06-13 14:10:00,160.31,160.31,159.9,159.94,9131.0,147.9797,147.9797,147.6012,147.6381,9131.0
2019-06-13 14:20:00,159.95,160.14,159.95,160.14,3541.0,147.6474,147.8228,147.6474,147.8228,3541.0
2019-06-13 14:30:00,160.12,160.15,159.92,160.12,4660.0,147.8043,147.832,147.6197,147.8043,4660.0
2019-06-13 14:40:00,160.06,160.15,160.05,160.07,4336.0,147.7489,147.832,147.7397,147.7581,4336.0
2019-06-13 14:50:00,160.11,160.13,159.92,159.92,5502.0,147.7951,147.8135,147.6197,147.6197,5502.0
2019-06-13 15:00:00,159.94,160.04,159.79,159.98,15971.0,147.6381,147.7304,147.4997,147.6751,15971.0
2019-06-13 15:10:00,159.99,160.02,159.72,159.75,12412.0,147.6843,147.712,147.4351,147.4628,12412.0
2019-06-13 15:20:00,159.74,159.81,159.65,159.65,10285.0,147.4535,147.5181,147.3704,147.3704,10285.0
2019-06-13 15:30:00,159.65,159.77,159.38,159.39,24068.0,147.3704,147.4812,147.1212,147.1304,24068.0
2019-06-13 15:40:00,159.39,159.4,159.2,159.24,32713.0,147.1304,147.1397,146.9551,146.992,32713.0
2019-06-13 15:50:00,159.23,159.97,159.23,159.95,103971.0,146.9827,147.6658,146.9827,147.6474,103971.0
2019-06-14 09:30:00,160.0,160.0,158.77,159.61,21957.0,147.6935,147.6935,146.5581,147.3335,21957.0
2019-06-14 09:40:00,159.74,159.84,159.34,159.75,10304.0,147.4535,147.5458,147.0843,147.4628,10304.0
2019-06-14 09:50:00,159.71,159.92,159.3,159.56,10992.0,147.4258,147.6197,147.0474,147.2874,10992.0
2019-06-14 10:00:00,159.57,159.91,159.47,159.74,16257.0,147.2966,147.6104,147.2043,147.4535,16257.0
2019-06-14 10:10:00,159.86,160.0,159.56,159.76,24736.0,147.5643,147.6935,147.2874,147.472,24736.0
2019-06-14 10:20:00,159.77,159.83,159.5,159.53,12571.0,147.4812,147.5366,147.232,147.2597,12571.0
2019-06-14 10:30:00,159.53,159.81,159.5,159.53,11430.0,147.2597,147.5181,147.232,147.2597,11430.0
2019-06-14 10:40:00,159.6,159.81,159.36,159.81,8596.0,147.3243,147.5181,147.1027,147.5181,8596.0
2019-06-14 10:50:00,159.81,159.98,159.68,159.68,4174.0,147.5181,147.6751,147.3981,147.3981,4174.0
2019-06-14 11:00:00,159.73,159.9,159.67,159.67,18020.0,147.4443,147.6012,147.3889,147.3889,18020.0
2019-06-14 11:10:00,159.64,159.74,159.45,159.74,4111.0,147.3612,147.4535,147.1858,147.4535,4111.0
2019-06-14 11:20:00,159.77,160.1,159.66,160.01,21265.0,147.4812,147.7858,147.3797,147.7028,21265.0
2019-06-14 11:30:00,160.06,160.26,160.01,160.25,3502.0,147.7489,147.9335,147.7028,147.9243,3502.0
2019-06-14 11:40:00,160.36,160.37,160.16,160.31,7912.0,148.0258,148.0351,147.8412,147.9797,7912.0
2019-06-14 11:50:00,160.28,160.4,160.11,160.22,19210.0,147.952,148.0628,147.7951,147.8966,19210.0
2019-06-14 12:00:00,160.21,160.21,159.91,159.95,4605.0,147.8874,147.8874,147.6104,147.6474,4605.0
2019-06-14 12:10:00,159.99,160.2,159.92,160.2,8810.0,147.6843,147.8781,147.6197,147.8781,8810.0
2019-06-14 12:20:00,160.18,160.28,160.08,160.09,4742.0,147.8597,147.952,147.7674,147.7766,4742.0
2019-06-14 12:30:00,160.09,160.3,160.08,160.3,9903.0,147.7766,147.9704,147.7674,147.9704,9903.0
2019-06-14 12:40:00,160.3,160.43,160.1,160.16,18510.0,147.9704,148.0904,147.7858,147.8412,18510.0
2019-06-14 12:50:00,160.18,160.26,160.06,160.18,14250.0,147.8597,147.9335,147.7489,147.8597,14250.0
2019-06-14 13:00:00,160.18,160.21,160.1,160.1,7912.0,147.8597,147.8874,147.7858,147.7858,7912.0
2019-06-14 13:10:00,160.11,160.17,160.1,160.16,5659.0,147.7951,147.8504,147.7858,147.8412,5659.0
2019-06-14 13:20:00,160.17,160.33,160.13,160.21,22246.0,147.8504,147.9981,147.8135,147.8874,22246.0
2019-06-14 13:30:00,160.21,160.21,160.14,160.19,3014.0,147.8874,147.8874,147.8228,147.8689,3014.0
2019-06-14 13:40:00,160.15,160.28,160.12,160.12,8574.0,147.832,147.952,147.8043,147.8043,8574.0
2019-06-14 13:50:00,160.15,160.26,160.09,160.09,12811.0,147.832,147.9335,147.7766,147.7766,12811.0
2019-06-14 14:00:00,160.11,160.27,160.1,160.18,7706.0,147.7951,147.9428,147.7858,147.8597,7706.0
2019-06-14 14:10:00,160.2,160.39,160.12,160.34,33386.0,147.8781,148.0535,147.8043,148.0074,33386.0
2019-06-14 14:20:00,160.37,160.47,160.31,160.41,8852.0,148.0351,148.1274,147.9797,148.072,8852.0
2019-06-14 14:30:00,160.44,160.73,160.41,160.7,6757.0,148.0997,148.3674,148.072,148.3397,6757.0
2019-06-14 14:40:00,160.66,160.68,160.61,160.63,4850.0,148.3028,148.3212,148.2566,148.2751,4850.0
2019-06-14 14:50:00,160.64,160.78,160.58,160.72,6672.0,148.2843,148.4135,148.2289,148.3581,6672.0
2019-06-14 15:00:00,160.72,160.85,160.66,160.67,8785.0,148.3581,148.4781,148.3028,148.312,8785.0
2019-06-14 15:10:00,160.69,160.86,160.65,160.82,8474.0,148.3305,148.4874,148.2935,148.4505,8474.0
2019-06-14 15:20:00,160.81,161.05,160.81,161.03,8755.0,148.4412,148.6628,148.4412,148.6443,8755.0
2019-06-14 15:30:00,161.01,161.05,160.81,160.81,20207.0,148.6258,148.6628,148.4412,148.4412,20207.0
2019-06-14 15:40:00,160.8,160.8,160.48,160.64,27269.0,148.432,148.432,148.1366,148.2843,27269.0
2019-06-14 15:50:00,160.63,160.77,160.36,160.4,81621.0,148.2751,148.4043,148.0258,148.0628,81621.0
2019-06-17 09:30:00,161.07,161.45,160.54,160.79,13770.0,148.6812,149.032,148.192,148.4228,13770.0
2019-06-17 09:40:00,160.8,161.32,160.77,161.2,13886.0,148.432,148.912,148.4043,148.8012,13886.0
2019-06-17 09:50:00,161.25,161.54,160.86,161.44,28581.0,148.8474,149.1151,148.4874,149.0228,28581.0
2019-06-17 10:00:00,161.46,161.95,161.39,161.85,27412.0,149.0412,149.4935,148.9766,149.4012,27412.0
2019-06-17 10:10:00,161.8,162.44,161.77,162.09,28440.0,149.3551,149.9458,149.3274,149.6228,28440.0
2019-06-17 10:20:00,162.12,162.29,161.97,162.16,11101.0,149.6505,149.8074,149.512,149.6874,11101.0
2019-06-17 10:30:00,162.12,162.57,162.07,162.41,17456.0,149.6505,150.0658,149.6043,149.9182,17456.0
2019-06-17 10:40:00,162.37,162.62,162.36,162.52,31546.0,149.8812,150.112,149.872,150.0197,31546.0
2019-06-17 10:50:00,162.54,162.72,162.39,162.72,10900.0,150.0382,150.2043,149.8997,150.2043,10900.0
2019-06-17 11:00:00,162.68,162.82,162.62,162.68,8772.0,150.1674,150.2966,150.112,150.1674,8772.0
2019-06-17 11:10:00,162.7,162.9,162.69,162.69,10387.0,150.1859,150.3705,150.1766,150.1766,10387.0
2019-06-17 11:20:00,162.66,162.66,162.46,162.53,4827.0,150.1489,150.1489,149.9643,150.0289,4827.0
2019-06-17 11:30:00,162.52,162.66,162.31,162.59,21719.0,150.0197,150.1489,149.8258,150.0843,21719.0
2019-06-17 11:40:00,162.66,162.69,162.44,162.48,8200.0,150.1489,150.1766,149.9458,149.9828,8200.0
2019-06-17 11:50:00,162.46,162.6,162.33,162.47,14420.0,149.9643,150.0935,149.8443,149.9735,14420.0
2019-06-17 12:00:00,162.4,162.62,162.4,162.55,11897.0,149.9089,150.112,149.9089,150.0474,11897.0
2019-06-17 12:10:00,162.58,162.75,162.51,162.67,6318.0,150.0751,150.232,150.0105,150.1582,6318.0
2019-06-17 12:20:00,162.67,162.67,162.42,162.51,10250.0,150.1582,150.1582,149.9274,150.0105,10250.0
2019-06-17 12:30:00,162.48,162.63,162.45,162.48,9155.0,149.9828,150.1212,149.9551,149.9828,9155.0
2019-06-17 12:40:00,162.43,162.71,162.43,162.71,12458.0,149.9366,150.1951,149.9366,150.1951,12458.0
2019-06-17 12:50:00,162.71,162.98,162.68,162.96,27052.0,150.1951,150.4443,150.1674,150.4259,27052.0
2019-06-17 13:00:00,162.94,163.13,162.93,163.09,13005.0,150.4074,150.5828,150.3982,150.5459,13005.0
2019-06-17 13:10:00,163.1,163.21,163.04,163.21,7110.0,150.5551,150.6566,150.4997,150.6566,7110.0
2019-06-17 13:20:00,163.25,163.3,163.0,163.0,8080.0,150.6935,150.7397,150.4628,150.4628,8080.0
2019-06-17 13:30:00,162.99,163.15,162.99,163.12,6015.0,150.4535,150.6012,150.4535,150.5735,6015.0
2019-06-17 13:40:00,163.11,163.26,163.07,163.25,18627.0,150.5643,150.7028,150.5274,150.6935,18627.0
2019-06-17 13:50:00,163.25,163.48,163.25,163.38,29881.0,150.6935,150.9059,150.6935,150.8135,29881.0
2019-06-17 14:00:00,163.38,163.51,163.2,163.26,14812.0,150.8135,150.9335,150.6474,150.7028,14812.0
2019-06-17 14:10:00,163.21,163.26,163.09,163.18,9820.0,150.6566,150.7028,150.5459,150.6289,9820.0
2019-06-17 14:20:00,163.16,163.23,163.06,163.18,12125.0,150.6105,150.6751,150.5182,150.6289,12125.0
2019-06-17 14:30:00,163.16,163.4,163.13,163.3,27342.0,150.6105,150.832,150.5828,150.7397,27342.0
2019-06-17 14:40:00,163.32,163.38,163.25,163.38,13086.0,150.7582,150.8135,150.6935,150.8135,13086.0
2019-06-17 14:50:00,163.36,163.39,163.2,163.3,11213.0,150.7951,150.8228,150.6474,150.7397,11213.0
2019-06-17 15:00:00,163.3,163.49,163.26,163.46,12417.0,150.7397,150.9151,150.7028,150.8874,12417.0
2019-06-17 15:10:00,163.48,163.7,163.37,163.43,20140.0,150.9059,151.1089,150.8043,150.8597,20140.0
2019-06-17 15:20:00,163.4,163.58,163.35,163.58,13201.0,150.832,150.9982,150.7859,150.9982,13201.0
2019-06-17 15:30:00,163.57,163.62,163.38,163.39,28004.0,150.9889,151.0351,150.8135,150.8228,28004.0
2019-06-17 15:40:00,163.41,163.99,163.37,163.83,68344.0,150.8412,151.3766,150.8043,151.2289,68344.0
2019-06-17 15:50:00,163.83,163.95,163.61,163.85,127878.0,151.2289,151.3397,151.0259,151.2474,127878.0
2019-06-18 09:30:00,164.16,164.66,163.56,164.63,34525.0,151.5336,151.9951,150.9797,151.9674,34525.0
2019-06-18 09:40:00,164.63,165.34,164.46,164.64,30939.0,151.9674,152.6228,151.8105,151.9766,30939.0
2019-06-18 09:50:00,164.52,164.52,163.87,164.11,8537.0,151.8659,151.8659,151.2659,151.4874,8537.0
2019-06-18 10:00:00,164.24,164.85,164.19,164.41,3621.0,151.6074,152.1705,151.5612,151.7643,3621.0
2019-06-18 10:10:00,164.38,164.58,164.32,164.55,12312.0,151.7366,151.9212,151.6812,151.8936,12312.0
2019-06-18 10:20:00,164.58,164.96,164.58,164.89,7483.0,151.9212,152.272,151.9212,152.2074,7483.0
2019-06-18 10:30:00,164.87,165.1,164.79,164.97,11380.0,152.1889,152.4013,152.1151,152.2813,11380.0
2019-06-18 10:40:00,164.99,165.1,164.94,165.0,7038.0,152.2997,152.4013,152.2536,152.3089,7038.0
2019-06-18 10:50:00,165.03,165.4,164.89,165.33,17397.0,152.3366,152.6782,152.2074,152.6136,17397.0
2019-06-18 11:00:00,165.41,165.54,165.29,165.5,9415.0,152.6874,152.8074,152.5766,152.7705,9415.0
2019-06-18 11:10:00,165.5,165.72,165.41,165.66,11063.0,152.7705,152.9736,152.6874,152.9182,11063.0
2019-06-18 11:20:00,165.64,165.72,165.27,165.51,18016.0,152.8997,152.9736,152.5582,152.7797,18016.0
2019-06-18 11:30:00,165.57,165.69,165.43,165.64,27367.0,152.8351,152.9459,152.7059,152.8997,27367.0
2019-06-18 11:40:00,165.7,165.71,165.3,165.42,10701.0,152.9551,152.9643,152.5859,152.6966,10701.0
2019-06-18 11:50:00,165.43,165.67,165.41,165.5,8342.0,152.7059,152.9274,152.6874,152.7705,8342.0
2019-06-18 12:00:00,165.54,165.66,165.46,165.56,7642.0,152.8074,152.9182,152.7336,152.8259,7642.0
2019-06-18 12:10:00,165.56,165.65,165.49,165.55,9290.0,152.8259,152.9089,152.7613,152.8166,9290.0
2019-06-18 12:20:00,165.5,165.83,165.5,165.83,11469.0,152.7705,153.0751,152.7705,153.0751,11469.0
2019-06-18 12:30:00,165.87,166.04,165.84,165.94,33715.0,153.112,153.269,153.0843,153.1766,33715.0
2019-06-18 12:40:00,165.95,165.95,165.55,165.58,20202.0,153.1859,153.1859,152.8166,152.8443,20202.0
2019-06-18 12:50:00,165.58,165.64,165.53,165.55,5029.0,152.8443,152.8997,152.7982,152.8166,5029.0
2019-06-18 13:00:00,165.55,165.68,165.4,165.68,16369.0,152.8166,152.9366,152.6782,152.9366,16369.0
2019-06-18 13:10:00,165.68,165.76,165.35,165.35,37312.0,152.9366,153.0105,152.632,152.632,37312.0
2019-06-18 13:20:00,165.37,165.43,165.22,165.26,9439.0,152.6505,152.7059,152.512,152.5489,9439.0
2019-06-18 13:30:00,165.26,165.4,165.2,165.31,10044.0,152.5489,152.6782,152.4936,152.5951,10044.0
2019-06-18 13:40:00,165.36,165.42,165.28,165.3,3500.0,152.6413,152.6966,152.5674,152.5859,3500.0
2019-06-18 13:50:00,165.38,165.38,165.25,165.37,7162.0,152.6597,152.6597,152.5397,152.6505,7162.0
2019-06-18 14:00:00,165.39,165.54,165.33,165.37,5917.0,152.6689,152.8074,152.6136,152.6505,5917.0
2019-06-18 14:10:00,165.37,165.49,165.26,165.26,6404.0,152.6505,152.7613,152.5489,152.5489,6404.0
2019-06-18 14:20:00,165.25,165.49,165.25,165.45,15089.0,152.5397,152.7613,152.5397,152.7243,15089.0
2019-06-18 14:30:00,165.46,165.52,165.36,165.38,6019.0,152.7336,152.7889,152.6413,152.6597,6019.0
2019-06-18 14:40:00,165.37,165.37,165.23,165.25,9688.0,152.6505,152.6505,152.5213,152.5397,9688.0
2019-06-18 14:50:00,165.25,165.25,165.0,165.0,10353.0,152.5397,152.5397,152.3089,152.3089,10353.0
2019-06-18 15:00:00,165.03,165.1,164.93,164.96,8620.0,152.3366,152.4013,152.2443,152.272,8620.0
2019-06-18 15:10:00,164.95,165.1,164.86,164.9,7996.0,152.2628,152.4013,152.1797,152.2166,7996.0
2019-06-18 15:20:00,164.88,164.91,164.82,164.82,8813.0,152.1982,152.2259,152.1428,152.1428,8813.0
2019-06-18 15:30:00,164.78,165.04,164.65,165.04,26240.0,152.1059,152.3459,151.9859,152.3459,26240.0
2019-06-18 15:40:00,165.07,165.09,164.91,165.02,74512.0,152.3736,152.392,152.2259,152.3274,74512.0
2019-06-18 15:50:00,165.03,165.11,164.73,165.08,88262.0,152.3366,152.4105,152.0597,152.3828,88262.0
2019-06-19 09:30:00,165.25,165.84,164.02,164.57,16068.0,152.5397,153.0843,151.4043,151.912,16068.0
2019-06-19 09:40:00,164.39,164.45,164.19,164.25,3180.0,151.7459,151.8012,151.5612,151.6166,3180.0
2019-06-19 09:50:00,164.32,164.39,164.11,164.29,9554.0,151.6812,151.7459,151.4874,151.6536,9554.0
2019-06-19 10:00:00,164.33,164.34,164.09,164.19,3919.0,151.6905,151.6997,151.4689,151.5612,3919.0
2019-06-19 10:10:00,164.21,164.33,164.11,164.24,4172.0,151.5797,151.6905,151.4874,151.6074,4172.0
2019-06-19 10:20:00,164.31,164.31,164.13,164.19,6067.0,151.672,151.672,151.5059,151.5612,6067.0
2019-06-19 10:30:00,164.23,164.39,164.09,164.13,33660.0,151.5982,151.7459,151.4689,151.5059,33660.0
2019-06-19 10:40:00,164.1,164.41,164.03,164.34,17903.0,151.4782,151.7643,151.4136,151.6997,17903.0
2019-06-19 10:50:00,164.34,164.34,164.11,164.18,12560.0,151.6997,151.6997,151.4874,151.552,12560.0
2019-06-19 11:00:00,164.25,164.28,164.16,164.25,6420.0,151.6166,151.6443,151.5336,151.6166,6420.0
2019-06-19 11:10:00,164.26,164.36,164.26,164.29,7245.0,151.6259,151.7182,151.6259,151.6536,7245.0
2019-06-19 11:20:00,164.3,164.74,164.29,164.74,9301.0,151.6628,152.0689,151.6536,152.0689,9301.0
2019-06-19 11:30:00,164.7,164.7,164.39,164.53,8538.0,152.032,152.032,151.7459,151.8751,8538.0
2019-06-19 11:40:00,164.55,164.63,164.49,164.63,12094.0,151.8936,151.9674,151.8382,151.9674,12094.0
2019-06-19 11:50:00,164.63,164.69,164.59,164.62,8645.0,151.9674,152.0228,151.9305,151.9582,8645.0
2019-06-19 12:00:00,164.59,164.63,164.48,164.48,6983.0,151.9305,151.9674,151.8289,151.8289,6983.0
2019-06-19 12:10:00,164.5,164.59,164.43,164.53,6208.0,151.8474,151.9305,151.7828,151.8751,6208.0
2019-06-19 12:20:00,164.53,164.64,164.5,164.61,7501.0,151.8751,151.9766,151.8474,151.9489,7501.0
2019-06-19 12:30:00,164.58,164.65,164.56,164.61,6070.0,151.9212,151.9859,151.9028,151.9489,6070.0
2019-06-19 12:40:00,164.6,164.61,164.54,164.58,4646.0,151.9397,151.9489,151.8843,151.9212,4646.0
2019-06-19 12:50:00,164.58,164.59,164.53,164.57,7169.0,151.9212,151.9305,151.8751,151.912,7169.0
2019-06-19 13:00:00,164.54,164.61,164.53,164.59,5738.0,151.8843,151.9489,151.8751,151.9305,5738.0
2019-06-19 13:10:00,164.59,164.63,164.54,164.63,7342.0,151.9305,151.9674,151.8843,151.9674,7342.0
2019-06-19 13:20:00,164.61,164.92,164.6,164.87,8666.0,151.9489,152.2351,151.9397,152.1889,8666.0
2019-06-19 13:30:00,164.88,165.05,164.85,165.0,12542.0,152.1982,152.3551,152.1705,152.3089,12542.0
2019-06-19 13:40:00,164.99,164.99,164.81,164.86,6648.0,152.2997,152.2997,152.1336,152.1797,6648.0
2019-06-19 13:50:00,164.86,165.02,164.82,164.98,8223.0,152.1797,152.3274,152.1428,152.2905,8223.0
2019-06-19 14:00:00,165.0,165.74,164.7,165.19,14206.0,152.3089,152.992,152.032,152.4843,14206.0
2019-06-19 14:10:00,165.27,165.45,165.08,165.37,9110.0,152.5582,152.7243,152.3828,152.6505,9110.0
2019-06-19 14:20:00,165.38,165.52,165.3,165.52,5871.0,152.6597,152.7889,152.5859,152.7889,5871.0
2019-06-19 14:30:00,165.53,165.76,165.4,165.58,19581.0,152.7982,153.0105,152.6782,152.8443,19581.0
2019-06-19 14:40:00,165.57,165.81,165.45,165.7,8760.0,152.8351,153.0566,152.7243,152.9551,8760.0
2019-06-19 14:50:00,165.69,165.93,165.66,165.82,8818.0,152.9459,153.1674,152.9182,153.0659,8818.0
2019-06-19 15:00:00,165.82,166.01,165.82,165.9,11310.0,153.0659,153.2413,153.0659,153.1397,11310.0
2019-06-19 15:10:00,165.87,165.94,165.8,165.81,6381.0,153.112,153.1766,153.0474,153.0566,6381.0
2019-06-19 15:20:00,165.83,165.91,165.8,165.91,9214.0,153.0751,153.149,153.0474,153.149,9214.0
2019-06-19 15:30:00,165.93,166.42,165.84,166.36,73743.0,153.1674,153.6197,153.0843,153.5643,73743.0
2019-06-19 15:40:00,166.37,166.65,166.26,166.31,22570.0,153.5736,153.832,153.472,153.5182,22570.0
2019-06-19 15:50:00,166.35,166.85,166.33,166.49,94290.0,153.5551,154.0167,153.5366,153.6843,94290.0
2019-06-20 09:30:00,168.27,168.96,168.14,168.75,35614.0,155.3274,155.9644,155.2074,155.7705,35614.0
2019-06-20 09:40:00,168.88,169.09,168.73,168.83,21426.0,155.8905,156.0844,155.752,155.8444,21426.0
2019-06-20 09:50:00,168.86,169.05,168.49,168.7,53490.0,155.8721,156.0474,155.5305,155.7244,53490.0
2019-06-20 10:00:00,168.69,169.01,168.62,169.0,33411.0,155.7151,156.0105,155.6505,156.0013,33411.0
2019-06-20 10:10:00,169.0,169.3,168.73,168.84,24035.0,156.0013,156.2782,155.752,155.8536,24035.0
2019-06-20 10:20:00,168.7,168.92,168.51,168.58,25574.0,155.7244,155.9274,155.549,155.6136,25574.0
2019-06-20 10:30:00,168.6,168.76,167.94,168.17,38351.0,155.632,155.7797,155.0228,155.2351,38351.0
2019-06-20 10:40:00,168.12,168.5,167.86,168.12,32280.0,155.189,155.5397,154.949,155.189,32280.0
2019-06-20 10:50:00,168.09,168.5,168.09,168.11,18371.0,155.1613,155.5397,155.1613,155.1797,18371.0
2019-06-20 11:00:00,168.18,168.52,168.11,168.34,40614.0,155.2444,155.5582,155.1797,155.392,40614.0
2019-06-20 11:10:00,168.27,168.37,167.48,167.48,17885.0,155.3274,155.4197,154.5982,154.5982,17885.0
2019-06-20 11:20:00,167.45,167.45,166.65,166.79,28917.0,154.5705,154.5705,153.832,153.9613,28917.0
2019-06-20 11:30:00,166.83,167.01,166.29,166.74,22537.0,153.9982,154.1643,153.4997,153.9151,22537.0
2019-06-20 11:40:00,166.74,166.84,166.34,166.84,15818.0,153.9151,154.0074,153.5459,154.0074,15818.0
2019-06-20 11:50:00,166.77,166.77,166.55,166.62,6796.0,153.9428,153.9428,153.7397,153.8043,6796.0
2019-06-20 12:00:00,166.66,166.73,166.58,166.73,18126.0,153.8413,153.9059,153.7674,153.9059,18126.0
2019-06-20 12:10:00,166.66,166.67,165.71,165.71,12606.0,153.8413,153.8505,152.9643,152.9643,12606.0
2019-06-20 12:20:00,165.7,166.11,165.63,166.02,8497.0,152.9551,153.3336,152.8905,153.2505,8497.0
2019-06-20 12:30:00,166.08,166.1,165.88,166.0,18069.0,153.3059,153.3243,153.1213,153.232,18069.0
2019-06-20 12:40:00,165.98,167.03,165.72,166.9,58697.0,153.2136,154.1828,152.9736,154.0628,58697.0
2019-06-20 12:50:00,166.84,166.84,165.93,166.36,10814.0,154.0074,154.0074,153.1674,153.5643,10814.0
2019-06-20 13:00:00,166.37,166.58,166.23,166.58,3618.0,153.5736,153.7674,153.4443,153.7674,3618.0
2019-06-20 13:10:00,166.58,166.76,166.54,166.72,5315.0,153.7674,153.9336,153.7305,153.8966,5315.0
2019-06-20 13:20:00,166.77,166.9,166.69,166.9,11201.0,153.9428,154.0628,153.869,154.0628,11201.0
2019-06-20 13:30:00,166.89,167.09,166.84,167.08,3900.0,154.0536,154.2382,154.0074,154.229,3900.0
2019-06-20 13:40:00,167.08,167.15,166.92,166.97,4954.0,154.229,154.2936,154.0813,154.1274,4954.0
2019-06-20 13:50:00,166.92,166.92,166.54,166.54,10413.0,154.0813,154.0813,153.7305,153.7305,10413.0
2019-06-20 14:00:00,166.51,166.72,166.51,166.63,13102.0,153.7028,153.8966,153.7028,153.8136,13102.0
2019-06-20 14:10:00,166.62,166.8,166.61,166.72,7305.0,153.8043,153.9705,153.7951,153.8966,7305.0
2019-06-20 14:20:00,166.69,166.78,166.63,166.71,19239.0,153.869,153.952,153.8136,153.8874,19239.0
2019-06-20 14:30:00,166.71,166.76,166.67,166.74,13092.0,153.8874,153.9336,153.8505,153.9151,13092.0
2019-06-20 14:40:00,166.73,166.79,166.7,166.7,9644.0,153.9059,153.9613,153.8782,153.8782,9644.0
2019-06-20 14:50:00,166.69,166.83,166.62,166.63,8597.0,153.869,153.9982,153.8043,153.8136,8597.0
2019-06-20 15:00:00,166.65,166.73,166.51,166.59,8840.0,153.832,153.9059,153.7028,153.7766,8840.0
2019-06-20 15:10:00,166.55,166.6,166.45,166.52,11308.0,153.7397,153.7859,153.6474,153.712,11308.0
2019-06-20 15:20:00,166.51,166.64,166.5,166.56,12573.0,153.7028,153.8228,153.6936,153.749,12573.0
2019-06-20 15:30:00,166.54,166.64,166.39,166.61,30910.0,153.7305,153.8228,153.592,153.7951,30910.0
2019-06-20 15:40:00,166.6,166.94,166.59,166.92,33890.0,153.7859,154.0997,153.7766,154.0813,33890.0
2019-06-20 15:50:00,166.9,167.03,166.87,166.96,82834.0,154.0628,154.1828,154.0351,154.1182,82834.0
2019-06-21 09:30:00,167.16,167.27,166.51,166.64,116318.0,154.3028,154.4043,153.7028,153.8228,116318.0
2019-06-21 09:40:00,166.68,166.68,165.91,166.05,13002.0,153.8597,153.8597,153.149,153.2782,13002.0
2019-06-21 09:50:00,166.05,166.22,165.92,166.18,5747.0,153.2782,153.4351,153.1582,153.3982,5747.0
2019-06-21 10:00:00,166.15,166.99,166.15,166.85,8655.0,153.3705,154.1459,153.3705,154.0167,8655.0
2019-06-21 10:10:00,166.82,166.94,166.63,166.63,9783.0,153.989,154.0997,153.8136,153.8136,9783.0
2019-06-21 10:20:00,166.69,167.02,166.63,166.9,6278.0,153.869,154.1736,153.8136,154.0628,6278.0
2019-06-21 10:30:00,166.93,166.97,166.8,166.86,5205.0,154.0905,154.1274,153.9705,154.0259,5205.0
2019-06-21 10:40:00,166.9,167.2,166.8,167.16,15906.0,154.0628,154.3397,153.9705,154.3028,15906.0
2019-06-21 10:50:00,167.15,167.17,166.91,166.91,7667.0,154.2936,154.312,154.072,154.072,7667.0
2019-06-21 11:00:00,166.93,167.48,166.92,167.42,5594.0,154.0905,154.5982,154.0813,154.5428,5594.0
2019-06-21 11:10:00,167.25,167.33,167.15,167.28,5837.0,154.3859,154.4597,154.2936,154.4136,5837.0
2019-06-21 11:20:00,167.28,167.34,166.98,166.98,6248.0,154.4136,154.469,154.1367,154.1367,6248.0
2019-06-21 11:30:00,167.03,167.04,166.79,166.94,7050.0,154.1828,154.192,153.9613,154.0997,7050.0
2019-06-21 11:40:00,166.96,167.05,166.74,166.8,3400.0,154.1182,154.2013,153.9151,153.9705,3400.0
2019-06-21 11:50:00,166.77,166.77,166.42,166.5,4823.0,153.9428,153.9428,153.6197,153.6936,4823.0
2019-06-21 12:00:00,166.5,166.61,166.31,166.4,9665.0,153.6936,153.7951,153.5182,153.6013,9665.0
2019-06-21 12:10:00,166.35,166.36,166.2,166.2,4522.0,153.5551,153.5643,153.4166,153.4166,4522.0
2019-06-21 12:20:00,166.19,166.27,166.07,166.24,4459.0,153.4074,153.4813,153.2966,153.4536,4459.0
2019-06-21 12:30:00,166.25,166.26,166.16,166.25,2653.0,153.4628,153.472,153.3797,153.4628,2653.0
2019-06-21 12:40:00,166.25,166.39,166.19,166.39,3301.0,153.4628,153.592,153.4074,153.592,3301.0
2019-06-21 12:50:00,166.39,166.39,166.24,166.27,3698.0,153.592,153.592,153.4536,153.4813,3698.0
2019-06-21 13:00:00,166.31,166.42,166.25,166.42,6725.0,153.5182,153.6197,153.4628,153.6197,6725.0
2019-06-21 13:10:00,166.44,166.46,166.36,166.36,2644.0,153.6382,153.6566,153.5643,153.5643,2644.0
2019-06-21 13:20:00,166.33,166.33,166.1,166.1,2565.0,153.5366,153.5366,153.3243,153.3243,2565.0
2019-06-21 13:30:00,166.17,166.33,166.17,166.33,7469.0,153.389,153.5366,153.389,153.5366,7469.0
2019-06-21 13:40:00,166.36,166.47,166.27,166.34,3433.0,153.5643,153.6659,153.4813,153.5459,3433.0
2019-06-21 13:50:00,166.34,166.34,166.24,166.25,4503.0,153.5459,153.5459,153.4536,153.4628,4503.0
2019-06-21 14:00:00,166.32,166.44,166.27,166.31,4936.0,153.5274,153.6382,153.4813,153.5182,4936.0
2019-06-21 14:10:00,166.31,166.31,166.05,166.05,3421.0,153.5182,153.5182,153.2782,153.2782,3421.0
2019-06-21 14:20:00,166.05,166.12,165.96,166.07,8572.0,153.2782,153.3428,153.1951,153.2966,8572.0
2019-06-21 14:30:00,166.08,166.24,166.07,166.14,8874.0,153.3059,153.4536,153.2966,153.3613,8874.0
2019-06-21 14:40:00,166.12,166.12,165.91,166.08,5811.0,153.3428,153.3428,153.149,153.3059,5811.0
2019-06-21 14:50:00,166.08,166.13,166.0,166.02,9025.0,153.3059,153.352,153.232,153.2505,9025.0
2019-06-21 15:00:00,166.05,166.23,165.99,166.16,10739.0,153.2782,153.4443,153.2228,153.3797,10739.0
2019-06-21 15:10:00,166.18,166.26,166.08,166.16,11634.0,153.3982,153.472,153.3059,153.3797,11634.0
2019-06-21 15:20:00,166.15,166.16,166.03,166.04,10836.0,153.3705,153.3797,153.2597,153.269,10836.0
2019-06-21 15:30:00,166.04,166.08,165.93,165.94,16539.0,153.269,153.3059,153.1674,153.1766,16539.0
2019-06-21 15:40:00,165.95,166.15,165.88,165.99,28254.0,153.1859,153.3705,153.1213,153.2228,28254.0
2019-06-21 15:50:00,165.99,165.99,165.0,165.11,190261.0,153.2228,153.2228,152.3089,152.4105,190261.0
2019-06-24 09:30:00,165.39,165.67,164.79,164.79,17872.0,152.6689,152.9274,152.1151,152.1151,17872.0
2019-06-24 09:40:00,165.11,165.23,164.7,164.92,15732.0,152.4105,152.5213,152.032,152.2351,15732.0
2019-06-24 09:50:00,164.92,164.98,164.41,164.41,1999.0,152.2351,152.2905,151.7643,151.7643,1999.0
2019-06-24 10:00:00,164.33,165.02,164.33,164.95,5404.0,151.6905,152.3274,151.6905,152.2628,5404.0
2019-06-24 10:10:00,164.94,165.38,164.94,165.15,5134.0,152.2536,152.6597,152.2536,152.4474,5134.0
2019-06-24 10:20:00,165.13,165.29,164.96,165.29,3262.0,152.4289,152.5766,152.272,152.5766,3262.0
2019-06-24 10:30:00,165.33,165.33,165.09,165.18,2800.0,152.6136,152.6136,152.392,152.4751,2800.0
2019-06-24 10:40:00,165.13,165.35,165.09,165.27,2451.0,152.4289,152.632,152.392,152.5582,2451.0
2019-06-24 10:50:00,165.3,165.3,165.16,165.24,2422.0,152.5859,152.5859,152.4566,152.5305,2422.0
2019-06-24 11:00:00,165.28,165.47,165.28,165.35,12700.0,152.5674,152.7428,152.5674,152.632,12700.0
2019-06-24 11:10:00,165.35,165.38,165.01,165.01,9111.0,152.632,152.6597,152.3182,152.3182,9111.0
2019-06-24 11:20:00,165.05,165.17,164.97,165.17,2901.0,152.3551,152.4659,152.2813,152.4659,2901.0
2019-06-24 11:30:00,165.17,165.23,165.1,165.22,3416.0,152.4659,152.5213,152.4013,152.512,3416.0
2019-06-24 11:40:00,165.27,165.29,165.0,165.14,4622.0,152.5582,152.5766,152.3089,152.4382,4622.0
2019-06-24 11:50:00,165.17,165.24,165.05,165.07,4900.0,152.4659,152.5305,152.3551,152.3736,4900.0
2019-06-24 12:00:00,165.11,165.28,165.04,165.05,4286.0,152.4105,152.5674,152.3459,152.3551,4286.0
2019-06-24 12:10:00,165.08,165.08,164.85,164.95,4841.0,152.3828,152.3828,152.1705,152.2628,4841.0
2019-06-24 12:20:00,164.93,165.04,164.9,164.93,4116.0,152.2443,152.3459,152.2166,152.2443,4116.0
2019-06-24 12:30:00,164.99,165.01,164.91,164.99,2969.0,152.2997,152.3182,152.2259,152.2997,2969.0
2019-06-24 12:40:00,164.95,164.97,164.87,164.9,2320.0,152.2628,152.2813,152.1889,152.2166,2320.0
2019-06-24 12:50:00,164.9,164.9,164.74,164.81,4296.0,152.2166,152.2166,152.0689,152.1336,4296.0
2019-06-24 13:00:00,164.84,164.91,164.77,164.77,3037.0,152.1613,152.2259,152.0966,152.0966,3037.0
2019-06-24 13:10:00,164.73,164.84,164.64,164.72,7534.0,152.0597,152.1613,151.9766,152.0505,7534.0
2019-06-24 13:20:00,164.74,164.8,164.69,164.72,3352.0,152.0689,152.1243,152.0228,152.0505,3352.0
2019-06-24 13:30:00,164.75,164.81,164.73,164.73,3141.0,152.0782,152.1336,152.0597,152.0597,3141.0
2019-06-24 13:40:00,164.73,164.75,164.49,164.49,4013.0,152.0597,152.0782,151.8382,151.8382,4013.0
2019-06-24 13:50:00,164.5,164.58,164.47,164.57,3320.0,151.8474,151.9212,151.8197,151.912,3320.0
2019-06-24 14:00:00,164.58,164.81,164.56,164.8,5165.0,151.9212,152.1336,151.9028,152.1243,5165.0
2019-06-24 14:10:00,164.8,164.9,164.74,164.74,8494.0,152.1243,152.2166,152.0689,152.0689,8494.0
2019-06-24 14:20:00,164.74,164.94,164.72,164.85,4400.0,152.0689,152.2536,152.0505,152.1705,4400.0
2019-06-24 14:30:00,164.87,165.01,164.84,164.99,4426.0,152.1889,152.3182,152.1613,152.2997,4426.0
2019-06-24 14:40:00,164.98,164.98,164.82,164.93,5495.0,152.2905,152.2905,152.1428,152.2443,5495.0
2019-06-24 14:50:00,164.98,165.02,164.95,165.0,10816.0,152.2905,152.3274,152.2628,152.3089,10816.0
2019-06-24 15:00:00,165.01,165.18,164.99,164.99,7448.0,152.3182,152.4751,152.2997,152.2997,7448.0
2019-06-24 15:10:00,165.02,165.21,164.94,165.16,6938.0,152.3274,152.5028,152.2536,152.4566,6938.0
2019-06-24 15:20:00,165.15,165.47,165.15,165.44,21607.0,152.4474,152.7428,152.4474,152.7151,21607.0
2019-06-24 15:30:00,165.47,165.52,165.41,165.49,22056.0,152.7428,152.7889,152.6874,152.7613,22056.0
2019-06-24 15:40:00,165.5,165.58,165.47,165.48,14930.0,152.7705,152.8443,152.7428,152.752,14930.0
2019-06-24 15:50:00,165.45,167.37,165.44,165.59,54198.0,152.7243,154.4967,152.7151,152.8536,54198.0
2019-06-25 09:30:00,165.89,166.81,165.76,165.76,9480.0,153.1305,153.9797,153.0105,153.0105,9480.0
2019-06-25 09:40:00,165.89,166.05,165.73,165.73,4796.0,153.1305,153.2782,152.9828,152.9828,4796.0
2019-06-25 09:50:00,165.7,166.25,165.69,165.94,13912.0,152.9551,153.4628,152.9459,153.1766,13912.0
2019-06-25 10:00:00,165.9,166.19,165.9,166.18,4210.0,153.1397,153.4074,153.1397,153.3982,4210.0
2019-06-25 10:10:00,166.07,166.17,165.39,165.56,6393.0,153.2966,153.389,152.6689,152.8259,6393.0
2019-06-25 10:20:00,165.68,166.07,165.67,166.07,2521.0,152.9366,153.2966,152.9274,153.2966,2521.0
2019-06-25 10:30:00,166.02,166.24,166.02,166.05,13910.0,153.2505,153.4536,153.2505,153.2782,13910.0
2019-06-25 10:40:00,165.82,165.85,165.53,165.59,3553.0,153.0659,153.0936,152.7982,152.8536,3553.0
2019-06-25 10:50:00,165.63,165.76,165.23,165.26,5097.0,152.8905,153.0105,152.5213,152.5489,5097.0
2019-06-25 11:00:00,165.29,165.47,165.07,165.44,9145.0,152.5766,152.7428,152.3736,152.7151,9145.0
2019-06-25 11:10:00,165.44,165.62,165.24,165.62,6884.0,152.7151,152.8813,152.5305,152.8813,6884.0
2019-06-25 11:20:00,165.57,165.77,165.39,165.39,30230.0,152.8351,153.0197,152.6689,152.6689,30230.0
2019-06-25 11:30:00,165.39,165.42,165.14,165.2,8830.0,152.6689,152.6966,152.4382,152.4936,8830.0
2019-06-25 11:40:00,165.28,165.35,165.22,165.25,7451.0,152.5674,152.632,152.512,152.5397,7451.0
2019-06-25 11:50:00,165.25,165.26,165.02,165.07,10058.0,152.5397,152.5489,152.3274,152.3736,10058.0
2019-06-25 12:00:00,165.07,165.1,164.93,164.93,7346.0,152.3736,152.4013,152.2443,152.2443,7346.0
2019-06-25 12:10:00,164.92,164.93,164.67,164.73,29151.0,152.2351,152.2443,152.0043,152.0597,29151.0
2019-06-25 12:20:00,164.74,164.99,164.74,164.81,17244.0,152.0689,152.2997,152.0689,152.1336,17244.0
2019-06-25 12:30:00,164.8,164.86,164.63,164.63,3500.0,152.1243,152.1797,151.9674,151.9674,3500.0
2019-06-25 12:40:00,164.57,164.58,164.35,164.5,3607.0,151.912,151.9212,151.7089,151.8474,3607.0
2019-06-25 12:50:00,164.63,164.77,164.6,164.7,2100.0,151.9674,152.0966,151.9397,152.032,2100.0
2019-06-25 13:00:00,164.68,164.68,164.32,164.55,5552.0,152.0136,152.0136,151.6812,151.8936,5552.0
2019-06-25 13:10:00,164.56,164.56,164.45,164.5,7791.0,151.9028,151.9028,151.8012,151.8474,7791.0
2019-06-25 13:20:00,164.5,164.55,164.37,164.45,5634.0,151.8474,151.8936,151.7274,151.8012,5634.0
2019-06-25 13:30:00,164.42,164.59,164.42,164.42,2900.0,151.7736,151.9305,151.7736,151.7736,2900.0
2019-06-25 13:40:00,164.43,164.47,164.33,164.34,3953.0,151.7828,151.8197,151.6905,151.6997,3953.0
2019-06-25 13:50:00,164.33,164.33,164.17,164.21,2815.0,151.6905,151.6905,151.5428,151.5797,2815.0
2019-06-25 14:00:00,164.19,164.27,164.13,164.27,8541.0,151.5612,151.6351,151.5059,151.6351,8541.0
2019-06-25 14:10:00,164.25,164.53,164.21,164.53,5016.0,151.6166,151.8751,151.5797,151.8751,5016.0
2019-06-25 14:20:00,164.5,164.58,164.41,164.44,6899.0,151.8474,151.9212,151.7643,151.792,6899.0
2019-06-25 14:30:00,164.43,164.52,164.33,164.41,25764.0,151.7828,151.8659,151.6905,151.7643,25764.0
2019-06-25 14:40:00,164.41,164.46,164.12,164.27,10084.0,151.7643,151.8105,151.4966,151.6351,10084.0
2019-06-25 14:50:00,164.27,164.34,164.18,164.32,10440.0,151.6351,151.6997,151.552,151.6812,10440.0
2019-06-25 15:00:00,164.3,164.49,164.3,164.41,11886.0,151.6628,151.8382,151.6628,151.7643,11886.0
2019-06-25 15:10:00,164.41,164.45,164.18,164.18,10028.0,151.7643,151.8012,151.552,151.552,10028.0
2019-06-25 15:20:00,164.15,164.29,164.12,164.23,15633.0,151.5243,151.6536,151.4966,151.5982,15633.0
2019-06-25 15:30:00,164.24,164.6,164.16,164.6,17380.0,151.6074,151.9397,151.5336,151.9397,17380.0
2019-06-25 15:40:00,164.59,164.6,164.23,164.32,43168.0,151.9305,151.9397,151.5982,151.6812,43168.0
2019-06-25 15:50:00,164.33,164.34,164.07,164.2,53006.0,151.6905,151.6997,151.4505,151.5705,53006.0
2019-06-26 09:30:00,165.25,166.97,165.03,166.34,24835.0,152.5397,154.1274,152.3366,153.5459,24835.0
2019-06-26 09:40:00,166.28,166.4,165.62,165.67,11116.0,153.4905,153.6013,152.8813,152.9274,11116.0
2019-06-26 09:50:00,165.66,166.46,165.58,166.01,18075.0,152.9182,153.6566,152.8443,153.2413,18075.0
2019-06-26 10:00:00,166.0,166.01,165.39,165.51,53231.0,153.232,153.2413,152.6689,152.7797,53231.0
2019-06-26 10:10:00,165.51,165.69,165.24,165.69,28570.0,152.7797,152.9459,152.5305,152.9459,28570.0
2019-06-26 10:20:00,165.63,165.69,165.37,165.52,31990.0,152.8905,152.9459,152.6505,152.7889,31990.0
2019-06-26 10:30:00,165.56,165.71,165.26,165.57,18634.0,152.8259,152.9643,152.5489,152.8351,18634.0
2019-06-26 10:40:00,165.58,165.78,165.39,165.78,7600.0,152.8443,153.029,152.6689,153.029,7600.0
2019-06-26 10:50:00,165.77,165.79,165.54,165.78,5847.0,153.0197,153.0382,152.8074,153.029,5847.0
2019-06-26 11:00:00,165.71,165.83,165.61,165.7,6420.0,152.9643,153.0751,152.872,152.9551,6420.0
2019-06-26 11:10:00,165.7,165.77,165.47,165.51,7110.0,152.9551,153.0197,152.7428,152.7797,7110.0
2019-06-26 11:20:00,165.51,165.69,165.46,165.65,8139.0,152.7797,152.9459,152.7336,152.9089,8139.0
2019-06-26 11:30:00,165.57,165.74,165.5,165.74,5804.0,152.8351,152.992,152.7705,152.992,5804.0
2019-06-26 11:40:00,165.73,165.91,165.66,165.83,4357.0,152.9828,153.149,152.9182,153.0751,4357.0
2019-06-26 11:50:00,165.8,165.92,165.75,165.89,6201.0,153.0474,153.1582,153.0013,153.1305,6201.0
2019-06-26 12:00:00,165.92,166.06,165.83,165.86,16014.0,153.1582,153.2874,153.0751,153.1028,16014.0
2019-06-26 12:10:00,165.85,165.99,165.62,165.65,10295.0,153.0936,153.2228,152.8813,152.9089,10295.0
2019-06-26 12:20:00,165.62,165.85,165.52,165.85,4062.0,152.8813,153.0936,152.7889,153.0936,4062.0
2019-06-26 12:30:00,165.79,165.85,165.7,165.76,3813.0,153.0382,153.0936,152.9551,153.0105,3813.0
2019-06-26 12:40:00,165.78,165.9,165.76,165.84,6036.0,153.029,153.1397,153.0105,153.0843,6036.0
2019-06-26 12:50:00,165.89,165.93,165.77,165.9,3772.0,153.1305,153.1674,153.0197,153.1397,3772.0
2019-06-26 13:00:00,165.86,165.89,165.67,165.74,4710.0,153.1028,153.1305,152.9274,152.992,4710.0
2019-06-26 13:10:00,165.73,165.8,165.7,165.76,9935.0,152.9828,153.0474,152.9551,153.0105,9935.0
2019-06-26 13:20:00,165.76,165.84,165.68,165.68,7059.0,153.0105,153.0843,152.9366,152.9366,7059.0
2019-06-26 13:30:00,165.69,165.72,165.56,165.58,5352.0,152.9459,152.9736,152.8259,152.8443,5352.0
2019-06-26 13:40:00,165.56,165.81,165.54,165.75,4606.0,152.8259,153.0566,152.8074,153.0013,4606.0
2019-06-26 13:50:00,165.79,165.82,165.66,165.7,7655.0,153.0382,153.0659,152.9182,152.9551,7655.0
2019-06-26 14:00:00,165.71,165.77,165.54,165.54,5660.0,152.9643,153.0197,152.8074,152.8074,5660.0
2019-06-26 14:10:00,165.52,165.59,165.45,165.45,15877.0,152.7889,152.8536,152.7243,152.7243,15877.0
2019-06-26 14:20:00,165.44,165.51,165.18,165.28,13729.0,152.7151,152.7797,152.4751,152.5674,13729.0
2019-06-26 14:30:00,165.28,165.29,165.06,165.1,7023.0,152.5674,152.5766,152.3643,152.4013,7023.0
2019-06-26 14:40:00,165.14,165.18,164.97,164.97,8183.0,152.4382,152.4751,152.2813,152.2813,8183.0
2019-06-26 14:50:00,164.93,165.0,164.74,164.98,6109.0,152.2443,152.3089,152.0689,152.2905,6109.0
2019-06-26 15:00:00,165.02,165.14,164.96,165.11,9210.0,152.3274,152.4382,152.272,152.4105,9210.0
2019-06-26 15:10:00,165.11,165.13,165.05,165.08,13200.0,152.4105,152.4289,152.3551,152.3828,13200.0
2019-06-26 15:20:00,165.05,165.14,164.95,164.95,14343.0,152.3551,152.4382,152.2628,152.2628,14343.0
2019-06-26 15:30:00,164.95,165.2,164.93,165.13,24880.0,152.2628,152.4936,152.2443,152.4289,24880.0
2019-06-26 15:40:00,165.13,165.32,165.08,165.09,36470.0,152.4289,152.6043,152.3828,152.392,36470.0
2019-06-26 15:50:00,165.1,165.57,164.87,164.94,122223.0,152.4013,152.8351,152.1889,152.2536,122223.0
2019-06-27 09:30:00,165.39,165.99,165.03,165.03,11716.0,152.6689,153.2228,152.3366,152.3366,11716.0
2019-06-27 09:40:00,165.02,165.4,164.89,165.16,3006.0,152.3274,152.6782,152.2074,152.4566,3006.0
2019-06-27 09:50:00,165.16,165.55,164.95,165.55,4949.0,152.4566,152.8166,152.2628,152.8166,4949.0
2019-06-27 10:00:00,165.52,165.73,165.26,165.72,6600.0,152.7889,152.9828,152.5489,152.9736,6600.0
2019-06-27 10:10:00,165.74,165.77,165.31,165.43,5499.0,152.992,153.0197,152.5951,152.7059,5499.0
2019-06-27 10:20:00,165.48,165.98,165.48,165.54,8146.0,152.752,153.2136,152.752,152.8074,8146.0
2019-06-27 10:30:00,165.56,165.79,165.46,165.52,7685.0,152.8259,153.0382,152.7336,152.7889,7685.0
2019-06-27 10:40:00,165.52,165.78,165.37,165.37,6946.0,152.7889,153.029,152.6505,152.6505,6946.0
2019-06-27 10:50:00,165.4,165.4,165.17,165.18,2834.0,152.6782,152.6782,152.4659,152.4751,2834.0
2019-06-27 11:00:00,165.18,165.29,165.06,165.11,18675.0,152.4751,152.5766,152.3643,152.4105,18675.0
2019-06-27 11:10:00,165.14,165.17,164.63,164.85,6706.0,152.4382,152.4659,151.9674,152.1705,6706.0
2019-06-27 11:20:00,164.84,164.87,164.61,164.62,3600.0,152.1613,152.1889,151.9489,151.9582,3600.0
2019-06-27 11:30:00,164.62,164.64,164.47,164.61,7426.0,151.9582,151.9766,151.8197,151.9489,7426.0
2019-06-27 11:40:00,164.64,164.64,164.39,164.39,3283.0,151.9766,151.9766,151.7459,151.7459,3283.0
2019-06-27 11:50:00,164.43,164.48,164.32,164.36,10801.0,151.7828,151.8289,151.6812,151.7182,10801.0
2019-06-27 12:00:00,164.37,164.47,164.31,164.47,6581.0,151.7274,151.8197,151.672,151.8197,6581.0
2019-06-27 12:10:00,164.48,164.49,164.19,164.22,15132.0,151.8289,151.8382,151.5612,151.5889,15132.0
2019-06-27 12:20:00,164.23,164.3,164.15,164.22,5800.0,151.5982,151.6628,151.5243,151.5889,5800.0
2019-06-27 12:30:00,164.17,164.41,164.12,164.17,11735.0,151.5428,151.7643,151.4966,151.5428,11735.0
2019-06-27 12:40:00,164.21,164.22,163.98,164.13,7610.0,151.5797,151.5889,151.3674,151.5059,7610.0
2019-06-27 12:50:00,164.11,164.15,163.94,163.95,4503.0,151.4874,151.5243,151.3305,151.3397,4503.0
2019-06-27 13:00:00,163.95,164.09,163.92,164.06,6205.0,151.3397,151.4689,151.312,151.4412,6205.0
2019-06-27 13:10:00,164.07,164.21,164.02,164.11,5939.0,151.4505,151.5797,151.4043,151.4874,5939.0
2019-06-27 13:20:00,164.12,164.15,164.01,164.05,6542.0,151.4966,151.5243,151.3951,151.432,6542.0
2019-06-27 13:30:00,164.03,164.16,163.99,164.16,7399.0,151.4136,151.5336,151.3766,151.5336,7399.0
2019-06-27 13:40:00,164.17,164.26,164.06,164.16,7175.0,151.5428,151.6259,151.4412,151.5336,7175.0
2019-06-27 13:50:00,164.16,164.18,164.1,164.17,3599.0,151.5336,151.552,151.4782,151.5428,3599.0
2019-06-27 14:00:00,164.12,164.15,164.06,164.11,7381.0,151.4966,151.5243,151.4412,151.4874,7381.0
2019-06-27 14:10:00,164.1,164.32,164.1,164.28,7093.0,151.4782,151.6812,151.4782,151.6443,7093.0
2019-06-27 14:20:00,164.27,164.35,164.24,164.34,8917.0,151.6351,151.7089,151.6074,151.6997,8917.0
2019-06-27 14:30:00,164.35,164.45,164.27,164.28,5873.0,151.7089,151.8012,151.6351,151.6443,5873.0
2019-06-27 14:40:00,164.25,164.25,163.91,163.91,8225.0,151.6166,151.6166,151.3028,151.3028,8225.0
2019-06-27 14:50:00,163.91,164.12,163.9,163.9,8744.0,151.3028,151.4966,151.2936,151.2936,8744.0
2019-06-27 15:00:00,163.88,164.03,163.86,163.97,7812.0,151.2751,151.4136,151.2566,151.3582,7812.0
2019-06-27 15:10:00,163.99,164.03,163.76,163.76,6902.0,151.3766,151.4136,151.1643,151.1643,6902.0
2019-06-27 15:20:00,163.76,163.78,163.59,163.72,18789.0,151.1643,151.1828,151.0074,151.1274,18789.0
2019-06-27 15:30:00,163.72,164.09,163.63,164.09,19111.0,151.1274,151.4689,151.0443,151.4689,19111.0
2019-06-27 15:40:00,164.06,164.42,164.06,164.31,28858.0,151.4412,151.7736,151.4412,151.672,28858.0
2019-06-27 15:50:00,164.32,164.73,164.32,164.59,80300.0,151.6812,152.0597,151.6812,151.9305,80300.0
2019-06-28 09:30:00,164.99,165.8,164.24,164.43,10543.0,152.2997,153.0474,151.6074,151.7828,10543.0
2019-06-28 09:40:00,164.4,164.4,163.87,164.01,5767.0,151.7551,151.7551,151.2659,151.3951,5767.0
2019-06-28 09:50:00,163.9,163.96,163.43,163.43,8087.0,151.2936,151.3489,150.8597,150.8597,8087.0
2019-06-28 10:00:00,163.52,163.91,163.52,163.7,9347.0,150.9428,151.3028,150.9428,151.1089,9347.0
2019-06-28 10:10:00,163.63,163.96,163.51,163.6,8250.0,151.0443,151.3489,150.9335,151.0166,8250.0
2019-06-28 10:20:00,163.67,163.78,163.45,163.74,13074.0,151.0812,151.1828,150.8782,151.1459,13074.0
2019-06-28 10:30:00,163.68,164.04,163.5,164.04,9023.0,151.0905,151.4228,150.9243,151.4228,9023.0
2019-06-28 10:40:00,164.05,164.2,163.91,163.91,10865.0,151.432,151.5705,151.3028,151.3028,10865.0
2019-06-28 10:50:00,163.91,164.3,163.84,164.27,9918.0,151.3028,151.6628,151.2382,151.6351,9918.0
2019-06-28 11:00:00,164.23,164.35,164.17,164.33,11927.0,151.5982,151.7089,151.5428,151.6905,11927.0
2019-06-28 11:10:00,164.3,164.63,164.27,164.41,11275.0,151.6628,151.9674,151.6351,151.7643,11275.0
2019-06-28 11:20:00,164.43,164.62,164.36,164.6,7101.0,151.7828,151.9582,151.7182,151.9397,7101.0
2019-06-28 11:30:00,164.56,164.68,164.49,164.55,12730.0,151.9028,152.0136,151.8382,151.8936,12730.0
2019-06-28 11:40:00,164.56,164.56,164.4,164.4,7988.0,151.9028,151.9028,151.7551,151.7551,7988.0
2019-06-28 11:50:00,164.39,164.4,164.21,164.34,11101.0,151.7459,151.7551,151.5797,151.6997,11101.0
2019-06-28 12:00:00,164.34,164.57,164.31,164.56,7559.0,151.6997,151.912,151.672,151.9028,7559.0
2019-06-28 12:10:00,164.6,164.61,164.51,164.52,4929.0,151.9397,151.9489,151.8566,151.8659,4929.0
2019-06-28 12:20:00,164.5,164.97,164.5,164.88,8765.0,151.8474,152.2813,151.8474,152.1982,8765.0
2019-06-28 12:30:00,164.9,164.92,164.83,164.88,9590.0,152.2166,152.2351,152.152,152.1982,9590.0
2019-06-28 12:40:00,164.88,165.23,164.79,165.19,12460.0,152.1982,152.5213,152.1151,152.4843,12460.0
2019-06-28 12:50:00,165.22,165.22,164.91,164.91,4033.0,152.512,152.512,152.2259,152.2259,4033.0
2019-06-28 13:00:00,164.91,165.05,164.82,165.02,14921.0,152.2259,152.3551,152.1428,152.3274,14921.0
2019-06-28 13:10:00,165.02,165.11,164.86,164.91,6400.0,152.3274,152.4105,152.1797,152.2259,6400.0
2019-06-28 13:20:00,164.9,165.1,164.89,165.02,9808.0,152.2166,152.4013,152.2074,152.3274,9808.0
2019-06-28 13:30:00,165.02,165.3,164.92,165.24,8473.0,152.3274,152.5859,152.2351,152.5305,8473.0
2019-06-28 13:40:00,165.28,165.41,165.27,165.29,6525.0,152.5674,152.6874,152.5582,152.5766,6525.0
2019-06-28 13:50:00,165.32,165.33,164.94,165.09,8121.0,152.6043,152.6136,152.2536,152.392,8121.0
2019-06-28 14:00:00,165.09,165.15,164.8,164.91,5720.0,152.392,152.4474,152.1243,152.2259,5720.0
2019-06-28 14:10:00,164.92,165.03,164.84,164.91,21695.0,152.2351,152.3366,152.1613,152.2259,21695.0
2019-06-28 14:20:00,164.92,165.0,164.87,164.94,8760.0,152.2351,152.3089,152.1889,152.2536,8760.0
2019-06-28 14:30:00,164.96,165.47,164.96,165.44,11567.0,152.272,152.7428,152.272,152.7151,11567.0
2019-06-28 14:40:00,165.55,165.71,165.54,165.63,13575.0,152.8166,152.9643,152.8074,152.8905,13575.0
2019-06-28 14:50:00,165.66,165.71,165.47,165.52,14625.0,152.9182,152.9643,152.7428,152.7889,14625.0
2019-06-28 15:00:00,165.54,165.69,165.5,165.69,12874.0,152.8074,152.9459,152.7705,152.9459,12874.0
2019-06-28 15:10:00,165.67,165.83,165.65,165.83,19339.0,152.9274,153.0751,152.9089,153.0751,19339.0
2019-06-28 15:20:00,165.79,165.94,165.73,165.77,22474.0,153.0382,153.1766,152.9828,153.0197,22474.0
2019-06-28 15:30:00,165.77,165.88,165.69,165.78,32680.0,153.0197,153.1213,152.9459,153.029,32680.0
2019-06-28 15:40:00,165.8,166.07,165.79,165.91,56424.0,153.0474,153.2966,153.0382,153.149,56424.0
2019-06-28 15:50:00,166.0,166.95,165.92,166.64,163942.0,153.232,154.109,153.1582,153.8228,163942.0
2019-07-01 09:30:00,168.01,168.8,167.24,167.25,31521.0,155.0874,155.8167,154.3767,154.3859,31521.0
2019-07-01 09:40:00,167.3,167.3,165.67,165.67,7720.0,154.432,154.432,152.9274,152.9274,7720.0
2019-07-01 09:50:00,165.68,165.68,164.46,165.02,15715.0,152.9366,152.9366,151.8105,152.3274,15715.0
2019-07-01 10:00:00,165.07,165.81,165.04,165.35,12972.0,152.3736,153.0566,152.3459,152.632,12972.0
2019-07-01 10:10:00,165.31,165.59,165.16,165.34,9545.0,152.5951,152.8536,152.4566,152.6228,9545.0
2019-07-01 10:20:00,165.5,165.74,165.31,165.63,8220.0,152.7705,152.992,152.5951,152.8905,8220.0
2019-07-01 10:30:00,165.69,165.94,165.32,165.92,8923.0,152.9459,153.1766,152.6043,153.1582,8923.0
2019-07-01 10:40:00,165.91,165.94,165.71,165.71,7438.0,153.149,153.1766,152.9643,152.9643,7438.0
2019-07-01 10:50:00,165.65,165.75,165.33,165.56,11049.0,152.9089,153.0013,152.6136,152.8259,11049.0
2019-07-01 11:00:00,165.63,165.68,165.41,165.47,12542.0,152.8905,152.9366,152.6874,152.7428,12542.0
2019-07-01 11:10:00,165.53,166.05,165.38,166.05,21783.0,152.7982,153.2782,152.6597,153.2782,21783.0
2019-07-01 11:20:00,165.98,166.02,165.86,165.88,6100.0,153.2136,153.2505,153.1028,153.1213,6100.0
2019-07-01 11:30:00,165.97,166.48,165.94,166.48,9000.0,153.2043,153.6751,153.1766,153.6751,9000.0
2019-07-01 11:40:00,166.49,166.85,166.45,166.55,24548.0,153.6843,154.0167,153.6474,153.7397,24548.0
2019-07-01 11:50:00,166.65,166.85,166.56,166.6,18694.0,153.832,154.0167,153.749,153.7859,18694.0
2019-07-01 12:00:00,166.68,166.75,166.57,166.68,7809.0,153.8597,153.9243,153.7582,153.8597,7809.0
2019-07-01 12:10:00,166.68,166.86,166.68,166.75,6506.0,153.8597,154.0259,153.8597,153.9243,6506.0
2019-07-01 12:20:00,166.74,166.95,166.58,166.93,7174.0,153.9151,154.109,153.7674,154.0905,7174.0
2019-07-01 12:30:00,166.98,167.1,166.78,167.1,6740.0,154.1367,154.2474,153.952,154.2474,6740.0
2019-07-01 12:40:00,167.06,167.24,166.98,167.15,9382.0,154.2105,154.3767,154.1367,154.2936,9382.0
2019-07-01 12:50:00,167.15,167.17,166.86,166.86,7624.0,154.2936,154.312,154.0259,154.0259,7624.0
2019-07-01 13:00:00,166.91,167.33,166.91,167.27,13404.0,154.072,154.4597,154.072,154.4043,13404.0
2019-07-01 13:10:00,167.22,167.35,167.07,167.26,13580.0,154.3582,154.4782,154.2197,154.3951,13580.0
2019-07-01 13:20:00,167.21,167.43,167.13,167.35,8288.0,154.349,154.552,154.2751,154.4782,8288.0
2019-07-01 13:30:00,167.4,167.4,167.08,167.12,9717.0,154.5243,154.5243,154.229,154.2659,9717.0
2019-07-01 13:40:00,167.12,167.15,166.93,167.0,8848.0,154.2659,154.2936,154.0905,154.1551,8848.0
2019-07-01 13:50:00,166.99,167.1,166.87,166.93,15434.0,154.1459,154.2474,154.0351,154.0905,15434.0
2019-07-01 14:00:00,166.94,166.94,166.55,166.62,23433.0,154.0997,154.0997,153.7397,153.8043,23433.0
2019-07-01 14:10:00,166.58,166.76,166.23,166.23,15935.0,153.7674,153.9336,153.4443,153.4443,15935.0
2019-07-01 14:20:00,166.23,166.29,166.16,166.16,8043.0,153.4443,153.4997,153.3797,153.3797,8043.0
2019-07-01 14:30:00,166.12,166.45,166.03,166.33,10878.0,153.3428,153.6474,153.2597,153.5366,10878.0
2019-07-01 14:40:00,166.3,166.52,166.3,166.52,8004.0,153.509,153.712,153.509,153.712,8004.0
2019-07-01 14:50:00,166.56,166.6,166.35,166.35,7109.0,153.749,153.7859,153.5551,153.5551,7109.0
2019-07-01 15:00:00,166.34,166.66,166.34,166.59,13910.0,153.5459,153.8413,153.5459,153.7766,13910.0
2019-07-01 15:10:00,166.61,167.0,166.61,166.96,14179.0,153.7951,154.1551,153.7951,154.1182,14179.0
2019-07-01 15:20:00,166.97,167.13,166.96,167.08,14152.0,154.1274,154.2751,154.1182,154.229,14152.0
2019-07-01 15:30:00,167.07,167.11,166.92,166.95,23106.0,154.2197,154.2567,154.0813,154.109,23106.0
2019-07-01 15:40:00,166.98,167.04,166.9,166.97,34214.0,154.1367,154.192,154.0628,154.1274,34214.0
2019-07-01 15:50:00,166.99,167.14,166.77,166.89,68717.0,154.1459,154.2843,153.9428,154.0536,68717.0
2019-07-02 09:30:00,166.89,167.19,166.14,166.56,26003.0,154.0536,154.3305,153.3613,153.749,26003.0
2019-07-02 09:40:00,166.46,166.9,166.24,166.24,11200.0,153.6566,154.0628,153.4536,153.4536,11200.0
2019-07-02 09:50:00,166.4,166.53,166.17,166.49,12299.0,153.6013,153.7213,153.389,153.6843,12299.0
2019-07-02 10:00:00,166.55,167.48,166.54,167.43,25840.0,153.7397,154.5982,153.7305,154.552,25840.0
2019-07-02 10:10:00,167.46,167.83,167.46,167.75,6026.0,154.5797,154.9213,154.5797,154.8474,6026.0
2019-07-02 10:20:00,167.81,167.98,167.72,167.83,5346.0,154.9028,155.0597,154.8197,154.9213,5346.0
2019-07-02 10:30:00,167.91,168.58,167.91,168.55,17158.0,154.9951,155.6136,154.9951,155.5859,17158.0
2019-07-02 10:40:00,168.64,168.77,168.51,168.76,9105.0,155.669,155.789,155.549,155.7797,9105.0
2019-07-02 10:50:00,168.71,168.93,168.39,168.39,10368.0,155.7336,155.9367,155.4382,155.4382,10368.0
2019-07-02 11:00:00,168.41,168.56,168.21,168.5,9986.0,155.4567,155.5951,155.272,155.5397,9986.0
2019-07-02 11:10:00,168.43,168.68,168.36,168.55,13248.0,155.4751,155.7059,155.4105,155.5859,13248.0
2019-07-02 11:20:00,168.53,168.96,168.52,168.7,21338.0,155.5674,155.9644,155.5582,155.7244,21338.0
2019-07-02 11:30:00,168.67,168.7,168.4,168.49,9604.0,155.6967,155.7244,155.4474,155.5305,9604.0
2019-07-02 11:40:00,168.44,168.69,168.34,168.37,10664.0,155.4844,155.7151,155.392,155.4197,10664.0
2019-07-02 11:50:00,168.44,168.54,168.22,168.4,9340.0,155.4844,155.5767,155.2813,155.4474,9340.0
2019-07-02 12:00:00,168.4,168.56,168.3,168.37,6306.0,155.4474,155.5951,155.3551,155.4197,6306.0
2019-07-02 12:10:00,168.38,168.4,168.28,168.34,8639.0,155.429,155.4474,155.3367,155.392,8639.0
2019-07-02 12:20:00,168.33,168.41,167.94,168.01,8274.0,155.3828,155.4567,155.0228,155.0874,8274.0
2019-07-02 12:30:00,168.01,168.05,167.73,167.74,8353.0,155.0874,155.1244,154.829,154.8382,8353.0
2019-07-02 12:40:00,167.71,167.71,167.56,167.61,2300.0,154.8105,154.8105,154.672,154.7182,2300.0
2019-07-02 12:50:00,167.6,167.74,167.43,167.67,9072.0,154.709,154.8382,154.552,154.7736,9072.0
2019-07-02 13:00:00,167.67,167.72,167.47,167.72,3418.0,154.7736,154.8197,154.589,154.8197,3418.0
2019-07-02 13:10:00,167.73,167.75,167.67,167.75,4557.0,154.829,154.8474,154.7736,154.8474,4557.0
2019-07-02 13:20:00,167.73,167.96,167.7,167.92,10604.0,154.829,155.0413,154.8013,155.0044,10604.0
2019-07-02 13:30:00,167.9,167.9,167.79,167.85,12327.0,154.9859,154.9859,154.8844,154.9397,12327.0
2019-07-02 13:40:00,167.82,167.89,167.75,167.88,3500.0,154.912,154.9767,154.8474,154.9674,3500.0
2019-07-02 13:50:00,167.87,168.03,167.86,167.96,15655.0,154.9582,155.1059,154.949,155.0413,15655.0
2019-07-02 14:00:00,167.93,167.99,167.86,167.96,5932.0,155.0136,155.069,154.949,155.0413,5932.0
2019-07-02 14:10:00,167.97,167.98,167.87,167.88,16670.0,155.0505,155.0597,154.9582,154.9674,16670.0
2019-07-02 14:20:00,167.9,167.96,167.79,167.86,14617.0,154.9859,155.0413,154.8844,154.949,14617.0
2019-07-02 14:30:00,167.88,167.91,167.72,167.73,5967.0,154.9674,154.9951,154.8197,154.829,5967.0
2019-07-02 14:40:00,167.69,167.77,167.59,167.72,19139.0,154.792,154.8659,154.6997,154.8197,19139.0
2019-07-02 14:50:00,167.73,167.77,167.63,167.71,9800.0,154.829,154.8659,154.7367,154.8105,9800.0
2019-07-02 15:00:00,167.7,167.89,167.7,167.81,14347.0,154.8013,154.9767,154.8013,154.9028,14347.0
2019-07-02 15:10:00,167.81,167.91,167.7,167.83,11633.0,154.9028,154.9951,154.8013,154.9213,11633.0
2019-07-02 15:20:00,167.84,167.89,167.73,167.85,12489.0,154.9305,154.9767,154.829,154.9397,12489.0
2019-07-02 15:30:00,167.83,168.16,167.83,168.03,23306.0,154.9213,155.2259,154.9213,155.1059,23306.0
2019-07-02 15:40:00,168.04,168.04,167.87,167.96,17816.0,155.1151,155.1151,154.9582,155.0413,17816.0
2019-07-02 15:50:00,167.97,168.32,167.95,168.32,62033.0,155.0505,155.3736,155.032,155.3736,62033.0
2019-07-03 09:30:00,168.17,169.29,168.04,169.1,25195.0,155.2351,156.269,155.1151,156.0936,25195.0
2019-07-03 09:40:00,169.29,169.33,168.78,168.78,5210.0,156.269,156.3059,155.7982,155.7982,5210.0
2019-07-03 09:50:00,168.72,168.72,168.33,168.64,4399.0,155.7428,155.7428,155.3828,155.669,4399.0
2019-07-03 10:00:00,168.64,169.12,168.61,168.99,11171.0,155.669,156.1121,155.6413,155.9921,11171.0
2019-07-03 10:10:00,168.93,169.39,168.72,169.39,2697.0,155.9367,156.3613,155.7428,156.3613,2697.0
2019-07-03 10:20:00,169.28,169.52,169.18,169.52,4744.0,156.2597,156.4813,156.1674,156.4813,4744.0
2019-07-03 10:30:00,169.56,169.75,169.27,169.44,7391.0,156.5182,156.6936,156.2505,156.4074,7391.0
2019-07-03 10:40:00,169.44,169.85,169.43,169.57,6797.0,156.4074,156.7859,156.3982,156.5274,6797.0
2019-07-03 10:50:00,169.59,169.61,169.43,169.56,7191.0,156.5459,156.5644,156.3982,156.5182,7191.0
2019-07-03 11:00:00,169.58,169.82,169.54,169.61,8304.0,156.5367,156.7582,156.4997,156.5644,8304.0
2019-07-03 11:10:00,169.58,169.62,169.36,169.36,3079.0,156.5367,156.5736,156.3336,156.3336,3079.0
2019-07-03 11:20:00,169.3,169.39,169.18,169.39,6421.0,156.2782,156.3613,156.1674,156.3613,6421.0
2019-07-03 11:30:00,169.49,169.77,169.42,169.57,8457.0,156.4536,156.7121,156.389,156.5274,8457.0
2019-07-03 11:40:00,169.59,169.79,169.51,169.66,8033.0,156.5459,156.7305,156.4721,156.6105,8033.0
2019-07-03 11:50:00,169.68,169.82,169.62,169.74,6069.0,156.629,156.7582,156.5736,156.6844,6069.0
2019-07-03 12:00:00,169.75,169.79,169.64,169.75,8045.0,156.6936,156.7305,156.5921,156.6936,8045.0
2019-07-03 12:10:00,169.8,170.26,169.8,170.26,15387.0,156.7398,157.1644,156.7398,157.1644,15387.0
2019-07-03 12:20:00,170.26,170.4,170.22,170.25,8667.0,157.1644,157.2936,157.1274,157.1551,8667.0
2019-07-03 12:30:00,170.26,170.36,170.14,170.25,14029.0,157.1644,157.2567,157.0536,157.1551,14029.0
2019-07-03 12:40:00,170.27,170.5,170.23,170.48,12749.0,157.1736,157.3859,157.1367,157.3674,12749.0
2019-07-03 12:50:00,170.53,170.63,170.3,170.36,33674.0,157.4136,157.5059,157.2013,157.2567,33674.0
2019-07-05 09:30:00,170.18,170.18,168.75,169.34,14863.0,157.0905,157.0905,155.7705,156.3151,14863.0
2019-07-05 09:40:00,169.16,169.21,168.35,169.21,28642.0,156.149,156.1951,155.4013,156.1951,28642.0
2019-07-05 09:50:00,169.12,169.21,168.51,168.51,9660.0,156.1121,156.1951,155.549,155.549,9660.0
2019-07-05 10:00:00,168.25,169.07,168.25,169.07,5990.0,155.309,156.0659,155.309,156.0659,5990.0
2019-07-05 10:10:00,169.08,169.31,168.99,169.16,2228.0,156.0751,156.2874,155.9921,156.149,2228.0
2019-07-05 10:20:00,169.13,169.2,169.03,169.08,1753.0,156.1213,156.1859,156.029,156.0751,1753.0
2019-07-05 10:30:00,169.0,169.03,168.74,168.9,4659.0,156.0013,156.029,155.7613,155.909,4659.0
2019-07-05 10:40:00,168.79,168.82,168.57,168.75,4884.0,155.8074,155.8351,155.6044,155.7705,4884.0
2019-07-05 10:50:00,168.75,168.92,168.75,168.85,4961.0,155.7705,155.9274,155.7705,155.8628,4961.0
2019-07-05 11:00:00,168.83,168.83,168.63,168.82,3400.0,155.8444,155.8444,155.6597,155.8351,3400.0
2019-07-05 11:10:00,168.82,169.21,168.77,169.18,2400.0,155.8351,156.1951,155.789,156.1674,2400.0
2019-07-05 11:20:00,169.24,169.34,169.1,169.1,18250.0,156.2228,156.3151,156.0936,156.0936,18250.0
2019-07-05 11:30:00,169.08,169.3,169.03,169.2,8813.0,156.0751,156.2782,156.029,156.1859,8813.0
2019-07-05 11:40:00,169.2,169.23,168.93,168.94,4040.0,156.1859,156.2136,155.9367,155.9459,4040.0
2019-07-05 11:50:00,168.97,169.43,168.93,169.43,5040.0,155.9736,156.3982,155.9367,156.3982,5040.0
2019-07-05 12:00:00,169.45,169.46,169.23,169.35,12973.0,156.4167,156.4259,156.2136,156.3244,12973.0
2019-07-05 12:10:00,169.31,169.4,169.26,169.39,6693.0,156.2874,156.3705,156.2413,156.3613,6693.0
2019-07-05 12:20:00,169.4,169.4,169.3,169.34,3072.0,156.3705,156.3705,156.2782,156.3151,3072.0
2019-07-05 12:30:00,169.37,169.9,169.37,169.9,9353.0,156.3428,156.8321,156.3428,156.8321,9353.0
2019-07-05 12:40:00,169.85,170.0,169.85,169.87,6045.0,156.7859,156.9244,156.7859,156.8044,6045.0
2019-07-05 12:50:00,169.87,170.04,169.83,169.83,5201.0,156.8044,156.9613,156.7674,156.7674,5201.0
2019-07-05 13:00:00,169.85,169.97,169.79,169.83,11068.0,156.7859,156.8967,156.7305,156.7674,11068.0
2019-07-05 13:10:00,169.81,170.08,169.81,170.03,8315.0,156.749,156.9982,156.749,156.9521,8315.0
2019-07-05 13:20:00,170.02,170.12,169.97,170.12,8018.0,156.9428,157.0351,156.8967,157.0351,8018.0
2019-07-05 13:30:00,170.19,170.34,170.1,170.24,7596.0,157.0998,157.2382,157.0167,157.1459,7596.0
2019-07-05 13:40:00,170.15,170.32,170.1,170.22,5547.0,157.0628,157.2198,157.0167,157.1274,5547.0
2019-07-05 13:50:00,170.22,170.25,170.07,170.11,5801.0,157.1274,157.1551,156.989,157.0259,5801.0
2019-07-05 14:00:00,170.15,170.25,169.99,170.03,10643.0,157.0628,157.1551,156.9151,156.9521,10643.0
2019-07-05 14:10:00,170.06,170.2,170.05,170.2,4536.0,156.9798,157.109,156.9705,157.109,4536.0
2019-07-05 14:20:00,170.18,170.21,170.14,170.15,4108.0,157.0905,157.1182,157.0536,157.0628,4108.0
2019-07-05 14:30:00,170.18,170.5,170.15,170.49,6594.0,157.0905,157.3859,157.0628,157.3767,6594.0
2019-07-05 14:40:00,170.47,170.63,170.46,170.58,10705.0,157.3582,157.5059,157.349,157.4598,10705.0
2019-07-05 14:50:00,170.62,170.62,170.29,170.43,6705.0,157.4967,157.4967,157.1921,157.3213,6705.0
2019-07-05 15:00:00,170.47,170.47,170.26,170.31,2700.0,157.3582,157.3582,157.1644,157.2105,2700.0
2019-07-05 15:10:00,170.37,170.4,170.18,170.25,6736.0,157.2659,157.2936,157.0905,157.1551,6736.0
2019-07-05 15:20:00,170.27,170.37,170.27,170.37,6488.0,157.1736,157.2659,157.1736,157.2659,6488.0
2019-07-05 15:30:00,170.37,170.41,170.25,170.36,10775.0,157.2659,157.3028,157.1551,157.2567,10775.0
2019-07-05 15:40:00,170.35,170.41,170.33,170.39,15137.0,157.2474,157.3028,157.229,157.2844,15137.0
2019-07-05 15:50:00,170.37,170.68,170.2,170.58,66883.0,157.2659,157.5521,157.109,157.4598,66883.0
2019-07-08 09:30:00,169.6,169.75,168.5,168.8,18227.0,156.5551,156.6936,155.5397,155.8167,18227.0
2019-07-08 09:40:00,168.97,169.62,168.88,169.49,3622.0,155.9736,156.5736,155.8905,156.4536,3622.0
2019-07-08 09:50:00,169.44,169.78,169.33,169.78,6170.0,156.4074,156.7213,156.3059,156.7213,6170.0
2019-07-08 10:00:00,169.65,169.67,169.37,169.61,6431.0,156.6013,156.6197,156.3428,156.5644,6431.0
2019-07-08 10:10:00,169.59,169.8,169.3,169.74,6000.0,156.5459,156.7398,156.2782,156.6844,6000.0
2019-07-08 10:20:00,169.74,169.8,169.11,169.27,17523.0,156.6844,156.7398,156.1028,156.2505,17523.0
2019-07-08 10:30:00,169.25,169.3,168.97,169.16,11870.0,156.2321,156.2782,155.9736,156.149,11870.0
2019-07-08 10:40:00,169.2,169.2,168.8,169.0,21408.0,156.1859,156.1859,155.8167,156.0013,21408.0
2019-07-08 10:50:00,168.89,169.36,168.75,169.36,11866.0,155.8997,156.3336,155.7705,156.3336,11866.0
2019-07-08 11:00:00,169.37,169.6,169.16,169.54,14539.0,156.3428,156.5551,156.149,156.4997,14539.0
2019-07-08 11:10:00,169.56,169.75,169.46,169.5,5734.0,156.5182,156.6936,156.4259,156.4628,5734.0
2019-07-08 11:20:00,169.56,169.56,169.06,169.12,2800.0,156.5182,156.5182,156.0567,156.1121,2800.0
2019-07-08 11:30:00,169.06,169.13,168.84,169.03,6697.0,156.0567,156.1213,155.8536,156.029,6697.0
2019-07-08 11:40:00,169.0,169.06,168.89,168.97,7993.0,156.0013,156.0567,155.8997,155.9736,7993.0
2019-07-08 11:50:00,169.02,169.14,168.87,168.94,3748.0,156.0197,156.1305,155.8813,155.9459,3748.0
2019-07-08 12:00:00,168.96,168.96,168.58,168.59,3479.0,155.9644,155.9644,155.6136,155.6228,3479.0
2019-07-08 12:10:00,168.59,168.77,168.54,168.74,4161.0,155.6228,155.789,155.5767,155.7613,4161.0
2019-07-08 12:20:00,168.71,168.86,168.47,168.5,6011.0,155.7336,155.8721,155.512,155.5397,6011.0
2019-07-08 12:30:00,168.53,168.63,168.31,168.53,18784.0,155.5674,155.6597,155.3644,155.5674,18784.0
2019-07-08 12:40:00,168.53,168.67,168.5,168.66,5300.0,155.5674,155.6967,155.5397,155.6874,5300.0
2019-07-08 12:50:00,168.68,168.7,168.47,168.7,3593.0,155.7059,155.7244,155.512,155.7244,3593.0
2019-07-08 13:00:00,168.7,168.83,168.56,168.6,3504.0,155.7244,155.8444,155.5951,155.632,3504.0
2019-07-08 13:10:00,168.61,168.81,168.6,168.79,3913.0,155.6413,155.8259,155.632,155.8074,3913.0
2019-07-08 13:20:00,168.78,168.9,168.77,168.9,5361.0,155.7982,155.909,155.789,155.909,5361.0
2019-07-08 13:30:00,168.91,168.98,168.89,168.95,3251.0,155.9182,155.9828,155.8997,155.9551,3251.0
2019-07-08 13:40:00,168.98,169.14,168.89,169.14,2436.0,155.9828,156.1305,155.8997,156.1305,2436.0
2019-07-08 13:50:00,169.16,169.22,169.0,169.07,3705.0,156.149,156.2044,156.0013,156.0659,3705.0
2019-07-08 14:00:00,169.13,169.13,168.99,169.06,2700.0,156.1213,156.1213,155.9921,156.0567,2700.0
2019-07-08 14:10:00,169.1,169.1,168.85,168.89,3959.0,156.0936,156.0936,155.8628,155.8997,3959.0
2019-07-08 14:20:00,168.95,168.98,168.78,168.93,5157.0,155.9551,155.9828,155.7982,155.9367,5157.0
2019-07-08 14:30:00,168.94,169.02,168.77,168.83,3473.0,155.9459,156.0197,155.789,155.8444,3473.0
2019-07-08 14:40:00,168.79,168.89,168.74,168.87,4602.0,155.8074,155.8997,155.7613,155.8813,4602.0
2019-07-08 14:50:00,168.82,168.82,168.62,168.7,9029.0,155.8351,155.8351,155.6505,155.7244,9029.0
2019-07-08 15:00:00,168.72,168.97,168.69,168.97,10113.0,155.7428,155.9736,155.7151,155.9736,10113.0
2019-07-08 15:10:00,169.0,169.26,168.95,169.17,18167.0,156.0013,156.2413,155.9551,156.1582,18167.0
2019-07-08 15:20:00,169.18,169.28,169.13,169.19,13115.0,156.1674,156.2597,156.1213,156.1767,13115.0
2019-07-08 15:30:00,169.21,169.37,169.16,169.26,16962.0,156.1951,156.3428,156.149,156.2413,16962.0
2019-07-08 15:40:00,169.26,169.26,169.11,169.17,19149.0,156.2413,156.2413,156.1028,156.1582,19149.0
2019-07-08 15:50:00,169.18,169.23,169.0,169.04,41712.0,156.1674,156.2136,156.0013,156.0382,41712.0
2019-07-09 09:30:00,168.93,169.26,168.11,168.39,30945.0,155.9367,156.2413,155.1797,155.4382,30945.0
2019-07-09 09:40:00,168.45,168.77,167.92,168.3,14122.0,155.4936,155.789,155.0044,155.3551,14122.0
2019-07-09 09:50:00,168.26,168.33,167.68,167.83,15477.0,155.3182,155.3828,154.7828,154.9213,15477.0
2019-07-09 10:00:00,167.85,168.44,167.83,168.32,36985.0,154.9397,155.4844,154.9213,155.3736,36985.0
2019-07-09 10:10:00,168.36,168.76,168.19,168.6,12216.0,155.4105,155.7797,155.2536,155.632,12216.0
2019-07-09 10:20:00,168.64,168.69,168.46,168.54,4776.0,155.669,155.7151,155.5028,155.5767,4776.0
2019-07-09 10:30:00,168.53,168.75,168.53,168.74,6501.0,155.5674,155.7705,155.5674,155.7613,6501.0
2019-07-09 10:40:00,168.71,169.13,168.67,168.97,17254.0,155.7336,156.1213,155.6967,155.9736,17254.0
2019-07-09 10:50:00,169.0,169.41,168.99,169.27,20127.0,156.0013,156.3797,155.9921,156.2505,20127.0
2019-07-09 11:00:00,169.23,169.37,169.11,169.15,17529.0,156.2136,156.3428,156.1028,156.1397,17529.0
2019-07-09 11:10:00,169.1,169.2,168.9,169.16,5955.0,156.0936,156.1859,155.909,156.149,5955.0
2019-07-09 11:20:00,169.19,169.2,169.04,169.11,7417.0,156.1767,156.1859,156.0382,156.1028,7417.0
2019-07-09 11:30:00,169.14,169.17,168.89,168.89,22989.0,156.1305,156.1582,155.8997,155.8997,22989.0
2019-07-09 11:40:00,168.9,169.12,168.89,168.95,12469.0,155.909,156.1121,155.8997,155.9551,12469.0
2019-07-09 11:50:00,168.93,169.28,168.88,169.01,8623.0,155.9367,156.2597,155.8905,156.0105,8623.0
2019-07-09 12:00:00,169.01,169.15,169.0,169.0,4410.0,156.0105,156.1397,156.0013,156.0013,4410.0
2019-07-09 12:10:00,168.97,169.27,168.97,169.24,8067.0,155.9736,156.2505,155.9736,156.2228,8067.0
2019-07-09 12:20:00,169.24,169.24,169.06,169.07,6270.0,156.2228,156.2228,156.0567,156.0659,6270.0
2019-07-09 12:30:00,169.12,169.34,169.12,169.24,9939.0,156.1121,156.3151,156.1121,156.2228,9939.0
2019-07-09 12:40:00,169.25,169.3,169.1,169.1,5660.0,156.2321,156.2782,156.0936,156.0936,5660.0
2019-07-09 12:50:00,169.07,169.22,169.07,169.15,3724.0,156.0659,156.2044,156.0659,156.1397,3724.0
2019-07-09 13:00:00,169.17,169.17,169.06,169.12,5912.0,156.1582,156.1582,156.0567,156.1121,5912.0
2019-07-09 13:10:00,169.1,169.14,169.02,169.1,8819.0,156.0936,156.1305,156.0197,156.0936,8819.0
2019-07-09 13:20:00,169.11,169.25,169.1,169.23,11195.0,156.1028,156.2321,156.0936,156.2136,11195.0
2019-07-09 13:30:00,169.23,169.54,169.22,169.39,14606.0,156.2136,156.4997,156.2044,156.3613,14606.0
2019-07-09 13:40:00,169.4,169.4,169.29,169.33,7356.0,156.3705,156.3705,156.269,156.3059,7356.0
2019-07-09 13:50:00,169.32,169.32,169.18,169.28,6614.0,156.2967,156.2967,156.1674,156.2597,6614.0
2019-07-09 14:00:00,169.25,169.29,169.21,169.29,4462.0,156.2321,156.269,156.1951,156.269,4462.0
2019-07-09 14:10:00,169.28,169.3,169.16,169.2,6625.0,156.2597,156.2782,156.149,156.1859,6625.0
2019-07-09 14:20:00,169.2,169.3,169.16,169.26,10356.0,156.1859,156.2782,156.149,156.2413,10356.0
2019-07-09 14:30:00,169.29,169.34,169.21,169.22,12482.0,156.269,156.3151,156.1951,156.2044,12482.0
2019-07-09 14:40:00,169.21,169.58,169.21,169.53,8753.0,156.1951,156.5367,156.1951,156.4905,8753.0
2019-07-09 14:50:00,169.55,169.56,169.37,169.4,22596.0,156.509,156.5182,156.3428,156.3705,22596.0
2019-07-09 15:00:00,169.36,169.7,169.34,169.6,23234.0,156.3336,156.6474,156.3151,156.5551,23234.0
2019-07-09 15:10:00,169.59,169.63,169.49,169.55,11982.0,156.5459,156.5828,156.4536,156.509,11982.0
2019-07-09 15:20:00,169.55,169.58,169.47,169.49,15781.0,156.509,156.5367,156.4351,156.4536,15781.0
2019-07-09 15:30:00,169.53,169.86,169.41,169.72,28373.0,156.4905,156.7951,156.3797,156.6659,28373.0
2019-07-09 15:40:00,169.73,170.12,169.73,170.02,27520.0,156.6751,157.0351,156.6751,156.9428,27520.0
2019-07-09 15:50:00,170.03,170.51,170.03,170.34,70707.0,156.9521,157.3951,156.9521,157.2382,70707.0
2019-07-10 09:30:00,171.0,172.0,171.0,171.67,12657.0,157.8475,158.7705,157.8475,158.4659,12657.0
2019-07-10 09:40:00,171.65,171.76,171.14,171.62,11226.0,158.4475,158.549,157.9767,158.4198,11226.0
2019-07-10 09:50:00,171.47,172.28,171.33,172.28,18110.0,158.2813,159.029,158.1521,159.029,18110.0
2019-07-10 10:00:00,172.2,172.32,171.81,172.03,9101.0,158.9552,159.0659,158.5951,158.7982,9101.0
2019-07-10 10:10:00,172.07,172.07,171.67,171.87,12563.0,158.8352,158.8352,158.4659,158.6505,12563.0
2019-07-10 10:20:00,171.82,171.89,171.52,171.59,4347.0,158.6044,158.669,158.3275,158.3921,4347.0
2019-07-10 10:30:00,171.61,171.66,171.28,171.44,21381.0,158.4105,158.4567,158.1059,158.2536,21381.0
2019-07-10 10:40:00,171.44,171.65,171.23,171.34,22532.0,158.2536,158.4475,158.0598,158.1613,22532.0
2019-07-10 10:50:00,171.32,171.34,170.55,170.59,25953.0,158.1428,158.1613,157.4321,157.469,25953.0
2019-07-10 11:00:00,170.46,170.65,170.27,170.34,5880.0,157.349,157.5244,157.1736,157.2382,5880.0
2019-07-10 11:10:00,170.3,170.63,170.29,170.52,7868.0,157.2013,157.5059,157.1921,157.4044,7868.0
2019-07-10 11:20:00,170.5,170.9,170.41,170.9,3850.0,157.3859,157.7551,157.3028,157.7551,3850.0
2019-07-10 11:30:00,171.0,171.14,170.7,170.95,11898.0,157.8475,157.9767,157.5705,157.8013,11898.0
2019-07-10 11:40:00,170.84,171.09,170.8,171.0,16807.0,157.6998,157.9305,157.6628,157.8475,16807.0
2019-07-10 11:50:00,171.04,171.08,170.97,171.01,7229.0,157.8844,157.9213,157.8198,157.8567,7229.0
2019-07-10 12:00:00,171.01,171.09,170.98,170.98,10701.0,157.8567,157.9305,157.829,157.829,10701.0
2019-07-10 12:10:00,170.97,171.1,170.92,171.01,7795.0,157.8198,157.9398,157.7736,157.8567,7795.0
2019-07-10 12:20:00,171.0,171.01,170.85,170.86,3046.0,157.8475,157.8567,157.709,157.7182,3046.0
2019-07-10 12:30:00,170.89,171.06,170.89,171.02,10028.0,157.7459,157.9028,157.7459,157.8659,10028.0
2019-07-10 12:40:00,171.02,171.06,170.91,171.06,4900.0,157.8659,157.9028,157.7644,157.9028,4900.0
2019-07-10 12:50:00,171.05,171.1,170.87,171.07,10140.0,157.8936,157.9398,157.7275,157.9121,10140.0
2019-07-10 13:00:00,171.1,171.1,170.99,171.03,5274.0,157.9398,157.9398,157.8382,157.8751,5274.0
2019-07-10 13:10:00,171.02,171.06,170.9,171.0,13023.0,157.8659,157.9028,157.7551,157.8475,13023.0
2019-07-10 13:20:00,171.02,171.12,171.0,171.0,8090.0,157.8659,157.9582,157.8475,157.8475,8090.0
2019-07-10 13:30:00,170.97,171.04,170.97,171.0,5482.0,157.8198,157.8844,157.8198,157.8475,5482.0
2019-07-10 13:40:00,171.0,171.03,170.94,171.0,8951.0,157.8475,157.8751,157.7921,157.8475,8951.0
2019-07-10 13:50:00,171.0,171.03,170.95,170.97,4915.0,157.8475,157.8751,157.8013,157.8198,4915.0
2019-07-10 14:00:00,170.99,171.05,170.67,170.72,16339.0,157.8382,157.8936,157.5428,157.589,16339.0
2019-07-10 14:10:00,170.78,170.91,170.68,170.74,2919.0,157.6444,157.7644,157.5521,157.6074,2919.0
2019-07-10 14:20:00,170.68,170.8,170.55,170.56,4465.0,157.5521,157.6628,157.4321,157.4413,4465.0
2019-07-10 14:30:00,170.67,170.72,170.58,170.59,3303.0,157.5428,157.589,157.4598,157.469,3303.0
2019-07-10 14:40:00,170.61,170.65,170.48,170.53,6100.0,157.4874,157.5244,157.3674,157.4136,6100.0
2019-07-10 14:50:00,170.53,170.56,170.3,170.47,24069.0,157.4136,157.4413,157.2013,157.3582,24069.0
2019-07-10 15:00:00,170.44,170.52,170.34,170.5,4917.0,157.3305,157.4044,157.2382,157.3859,4917.0
2019-07-10 15:10:00,170.52,170.63,170.52,170.53,5697.0,157.4044,157.5059,157.4044,157.4136,5697.0
2019-07-10 15:20:00,170.53,170.67,170.47,170.62,17170.0,157.4136,157.5428,157.3582,157.4967,17170.0
2019-07-10 15:30:00,170.62,170.74,170.41,170.41,67951.0,157.4967,157.6074,157.3028,157.3028,67951.0
2019-07-10 15:40:00,170.45,170.57,170.44,170.49,15274.0,157.3398,157.4505,157.3305,157.3767,15274.0
2019-07-10 15:50:00,170.47,170.76,170.35,170.72,58714.0,157.3582,157.6259,157.2474,157.589,58714.0
2019-07-11 09:30:00,170.99,170.99,169.78,170.44,10069.0,157.8382,157.8382,156.7213,157.3305,10069.0
2019-07-11 09:40:00,170.54,170.54,170.05,170.05,3344.0,157.4228,157.4228,156.9705,156.9705,3344.0
2019-07-11 09:50:00,170.17,170.18,169.78,170.15,6216.0,157.0813,157.0905,156.7213,157.0628,6216.0
2019-07-11 10:00:00,170.1,170.33,169.66,169.7,14424.0,157.0167,157.229,156.6105,156.6474,14424.0
2019-07-11 10:10:00,169.66,169.66,168.83,169.03,14124.0,156.6105,156.6105,155.8444,156.029,14124.0
2019-07-11 10:20:00,169.03,169.09,168.75,168.91,30398.0,156.029,156.0844,155.7705,155.9182,30398.0
2019-07-11 10:30:00,168.96,169.97,168.95,169.76,73942.0,155.9644,156.8967,155.9551,156.7028,73942.0
2019-07-11 10:40:00,169.8,170.29,169.78,169.9,15889.0,156.7398,157.1921,156.7213,156.8321,15889.0
2019-07-11 10:50:00,169.9,170.4,169.88,170.15,10857.0,156.8321,157.2936,156.8136,157.0628,10857.0
2019-07-11 11:00:00,170.14,170.45,170.14,170.45,7751.0,157.0536,157.3398,157.0536,157.3398,7751.0
2019-07-11 11:10:00,170.42,170.52,170.15,170.15,9250.0,157.3121,157.4044,157.0628,157.0628,9250.0
2019-07-11 11:20:00,170.23,170.52,170.15,170.42,15537.0,157.1367,157.4044,157.0628,157.3121,15537.0
2019-07-11 11:30:00,170.41,170.52,170.33,170.35,2183.0,157.3028,157.4044,157.229,157.2474,2183.0
2019-07-11 11:40:00,170.41,170.44,170.12,170.4,8143.0,157.3028,157.3305,157.0351,157.2936,8143.0
2019-07-11 11:50:00,170.43,170.64,170.43,170.47,4291.0,157.3213,157.5151,157.3213,157.3582,4291.0
2019-07-11 12:00:00,170.51,170.75,170.48,170.67,19792.0,157.3951,157.6167,157.3674,157.5428,19792.0
2019-07-11 12:10:00,170.61,170.62,170.31,170.31,5701.0,157.4874,157.4967,157.2105,157.2105,5701.0
2019-07-11 12:20:00,170.33,170.54,170.24,170.51,7049.0,157.229,157.4228,157.1459,157.3951,7049.0
2019-07-11 12:30:00,170.39,170.44,170.38,170.44,3258.0,157.2844,157.3305,157.2751,157.3305,3258.0
2019-07-11 12:40:00,170.46,170.6,170.44,170.58,8134.0,157.349,157.4782,157.3305,157.4598,8134.0
2019-07-11 12:50:00,170.54,170.62,170.54,170.57,4994.0,157.4228,157.4967,157.4228,157.4505,4994.0
2019-07-11 13:00:00,170.6,170.6,170.33,170.33,10386.0,157.4782,157.4782,157.229,157.229,10386.0
2019-07-11 13:10:00,170.36,170.51,170.36,170.51,5529.0,157.2567,157.3951,157.2567,157.3951,5529.0
2019-07-11 13:20:00,170.51,170.59,170.28,170.28,7896.0,157.3951,157.469,157.1828,157.1828,7896.0
2019-07-11 13:30:00,170.27,170.28,170.1,170.25,6945.0,157.1736,157.1828,157.0167,157.1551,6945.0
2019-07-11 13:40:00,170.22,170.28,170.13,170.15,3628.0,157.1274,157.1828,157.0444,157.0628,3628.0
2019-07-11 13:50:00,170.14,170.15,170.03,170.06,4309.0,157.0536,157.0628,156.9521,156.9798,4309.0
2019-07-11 14:00:00,170.07,170.24,170.07,170.1,5908.0,156.989,157.1459,156.989,157.0167,5908.0
2019-07-11 14:10:00,170.11,170.16,169.96,169.96,11886.0,157.0259,157.0721,156.8874,156.8874,11886.0
2019-07-11 14:20:00,169.94,170.12,169.94,170.01,10720.0,156.869,157.0351,156.869,156.9336,10720.0
2019-07-11 14:30:00,169.98,170.26,169.97,170.19,5144.0,156.9059,157.1644,156.8967,157.0998,5144.0
2019-07-11 14:40:00,170.23,170.39,170.22,170.26,5243.0,157.1367,157.2844,157.1274,157.1644,5243.0
2019-07-11 14:50:00,170.22,170.33,170.22,170.31,5818.0,157.1274,157.229,157.1274,157.2105,5818.0
2019-07-11 15:00:00,170.33,170.46,170.27,170.27,14188.0,157.229,157.349,157.1736,157.1736,14188.0
2019-07-11 15:10:00,170.27,170.68,170.15,170.59,12431.0,157.1736,157.5521,157.0628,157.469,12431.0
2019-07-11 15:20:00,170.56,170.62,170.47,170.53,9032.0,157.4413,157.4967,157.3582,157.4136,9032.0
2019-07-11 15:30:00,170.52,170.66,170.5,170.54,21290.0,157.4044,157.5336,157.3859,157.4228,21290.0
2019-07-11 15:40:00,170.52,170.79,170.52,170.75,21443.0,157.4044,157.6536,157.4044,157.6167,21443.0
2019-07-11 15:50:00,170.77,171.08,170.68,171.06,48532.0,157.6351,157.9213,157.5521,157.9028,48532.0
2019-07-12 09:30:00,171.36,171.6,171.11,171.39,9871.0,158.1798,158.4013,157.949,158.2075,9871.0
2019-07-12 09:40:00,171.42,171.54,171.25,171.43,3316.0,158.2351,158.3459,158.0782,158.2444,3316.0
2019-07-12 09:50:00,171.56,171.56,170.8,170.97,33346.0,158.3644,158.3644,157.6628,157.8198,33346.0
2019-07-12 10:00:00,171.0,171.4,171.0,171.38,4467.0,157.8475,158.2167,157.8475,158.1982,4467.0
2019-07-12 10:10:00,171.35,171.35,170.99,171.09,5000.0,158.1705,158.1705,157.8382,157.9305,5000.0
2019-07-12 10:20:00,171.12,171.52,171.06,171.45,4300.0,157.9582,158.3275,157.9028,158.2628,4300.0
2019-07-12 10:30:00,171.48,171.57,171.19,171.24,5938.0,158.2905,158.3736,158.0228,158.069,5938.0
2019-07-12 10:40:00,171.19,171.51,171.18,171.42,5000.0,158.0228,158.3182,158.0136,158.2351,5000.0
2019-07-12 10:50:00,171.44,171.44,171.08,171.21,4705.0,158.2536,158.2536,157.9213,158.0413,4705.0
2019-07-12 11:00:00,171.22,171.22,170.92,170.92,5421.0,158.0505,158.0505,157.7736,157.7736,5421.0
2019-07-12 11:10:00,170.97,171.11,170.93,170.93,7005.0,157.8198,157.949,157.7828,157.7828,7005.0
2019-07-12 11:20:00,170.99,171.15,170.88,171.1,6200.0,157.8382,157.9859,157.7367,157.9398,6200.0
2019-07-12 11:30:00,171.13,171.13,170.93,170.97,3815.0,157.9675,157.9675,157.7828,157.8198,3815.0
2019-07-12 11:40:00,171.0,171.29,170.82,171.25,6991.0,157.8475,158.1151,157.6813,158.0782,6991.0
2019-07-12 11:50:00,171.28,171.46,171.28,171.43,2821.0,158.1059,158.2721,158.1059,158.2444,2821.0
2019-07-12 12:00:00,171.45,171.69,171.45,171.52,9996.0,158.2628,158.4844,158.2628,158.3275,9996.0
2019-07-12 12:10:00,171.52,171.54,171.34,171.4,4617.0,158.3275,158.3459,158.1613,158.2167,4617.0
2019-07-12 12:20:00,171.48,171.57,171.48,171.49,2100.0,158.2905,158.3736,158.2905,158.2998,2100.0
2019-07-12 12:30:00,171.49,171.73,171.42,171.71,4443.0,158.2998,158.5213,158.2351,158.5028,4443.0
2019-07-12 12:40:00,171.73,171.77,171.63,171.75,3700.0,158.5213,158.5582,158.429,158.5398,3700.0
2019-07-12 12:50:00,171.77,171.87,171.7,171.72,4682.0,158.5582,158.6505,158.4936,158.5121,4682.0
2019-07-12 13:00:00,171.71,171.78,171.65,171.71,2880.0,158.5028,158.5675,158.4475,158.5028,2880.0
2019-07-12 13:10:00,171.73,171.73,171.64,171.64,3731.0,158.5213,158.5213,158.4382,158.4382,3731.0
2019-07-12 13:20:00,171.65,171.75,171.63,171.75,3986.0,158.4475,158.5398,158.429,158.5398,3986.0
2019-07-12 13:30:00,171.76,171.81,171.71,171.81,5527.0,158.549,158.5951,158.5028,158.5951,5527.0
2019-07-12 13:40:00,171.85,172.11,171.85,172.02,3976.0,158.6321,158.8721,158.6321,158.789,3976.0
2019-07-12 13:50:00,171.94,172.0,171.94,171.97,2465.0,158.7152,158.7705,158.7152,158.7428,2465.0
2019-07-12 14:00:00,171.97,171.99,171.86,171.95,4942.0,158.7428,158.7613,158.6413,158.7244,4942.0
2019-07-12 14:10:00,171.96,171.98,171.92,171.95,2217.0,158.7336,158.7521,158.6967,158.7244,2217.0
2019-07-12 14:20:00,171.91,172.0,171.91,171.96,6362.0,158.6875,158.7705,158.6875,158.7336,6362.0
2019-07-12 14:30:00,171.97,172.09,171.97,172.01,9584.0,158.7428,158.8536,158.7428,158.7798,9584.0
2019-07-12 14:40:00,172.02,172.07,171.91,171.98,5494.0,158.789,158.8352,158.6875,158.7521,5494.0
2019-07-12 14:50:00,172.0,172.19,172.0,172.19,7479.0,158.7705,158.9459,158.7705,158.9459,7479.0
2019-07-12 15:00:00,172.21,172.21,172.01,172.03,11742.0,158.9644,158.9644,158.7798,158.7982,11742.0
2019-07-12 15:10:00,172.03,172.15,171.99,172.13,7776.0,158.7982,158.909,158.7613,158.8905,7776.0
2019-07-12 15:20:00,172.13,172.23,172.08,172.14,9296.0,158.8905,158.9828,158.8444,158.8998,9296.0
2019-07-12 15:30:00,172.17,172.19,172.08,172.18,9865.0,158.9275,158.9459,158.8444,158.9367,9865.0
2019-07-12 15:40:00,172.18,172.25,172.08,172.2,15678.0,158.9367,159.0013,158.8444,158.9552,15678.0
2019-07-12 15:50:00,172.14,172.35,172.09,172.25,52822.0,158.8998,159.0936,158.8536,159.0013,52822.0
2019-07-15 09:30:00,172.28,172.35,171.54,171.63,20863.0,159.029,159.0936,158.3459,158.429,20863.0
2019-07-15 09:40:00,171.72,172.28,171.7,172.12,7090.0,158.5121,159.029,158.4936,158.8813,7090.0
2019-07-15 09:50:00,172.14,172.34,171.87,171.94,14691.0,158.8998,159.0844,158.6505,158.7152,14691.0
2019-07-15 10:00:00,171.94,172.08,171.79,171.92,6942.0,158.7152,158.8444,158.5767,158.6967,6942.0
2019-07-15 10:10:00,171.92,172.19,171.91,172.14,2901.0,158.6967,158.9459,158.6875,158.8998,2901.0
2019-07-15 10:20:00,172.16,172.71,172.16,172.58,33077.0,158.9182,159.4259,158.9182,159.3059,33077.0
2019-07-15 10:30:00,172.65,172.74,172.53,172.58,18174.0,159.3705,159.4536,159.2598,159.3059,18174.0
2019-07-15 10:40:00,172.48,172.7,172.48,172.57,5366.0,159.2136,159.4167,159.2136,159.2967,5366.0
2019-07-15 10:50:00,172.61,173.0,172.59,173.0,6807.0,159.3336,159.6936,159.3152,159.6936,6807.0
2019-07-15 11:00:00,173.0,173.02,172.36,172.62,19097.0,159.6936,159.7121,159.1028,159.3428,19097.0
2019-07-15 11:10:00,172.62,172.79,172.5,172.79,5089.0,159.3428,159.4998,159.2321,159.4998,5089.0
2019-07-15 11:20:00,172.77,172.82,172.65,172.75,6285.0,159.4813,159.5275,159.3705,159.4628,6285.0
2019-07-15 11:30:00,172.71,172.8,172.54,172.69,7149.0,159.4259,159.509,159.269,159.4075,7149.0
2019-07-15 11:40:00,172.69,172.94,172.67,172.67,4902.0,159.4075,159.6382,159.389,159.389,4902.0
2019-07-15 11:50:00,172.69,172.75,172.66,172.71,2775.0,159.4075,159.4628,159.3798,159.4259,2775.0
2019-07-15 12:00:00,172.69,172.9,172.69,172.79,17443.0,159.4075,159.6013,159.4075,159.4998,17443.0
2019-07-15 12:10:00,172.77,172.83,172.77,172.82,5092.0,159.4813,159.5367,159.4813,159.5275,5092.0
2019-07-15 12:20:00,172.84,173.05,172.84,173.05,8206.0,159.5459,159.7398,159.5459,159.7398,8206.0
2019-07-15 12:30:00,173.07,173.07,172.89,172.91,3424.0,159.7582,159.7582,159.5921,159.6105,3424.0
2019-07-15 12:40:00,172.88,172.88,172.55,172.6,3800.0,159.5829,159.5829,159.2782,159.3244,3800.0
2019-07-15 12:50:00,172.61,172.76,172.52,172.76,4612.0,159.3336,159.4721,159.2505,159.4721,4612.0
2019-07-15 13:00:00,172.76,172.78,172.67,172.76,4317.0,159.4721,159.4905,159.389,159.4721,4317.0
2019-07-15 13:10:00,172.75,172.81,172.69,172.81,3748.0,159.4628,159.5182,159.4075,159.5182,3748.0
2019-07-15 13:20:00,172.84,172.93,172.78,172.92,4290.0,159.5459,159.629,159.4905,159.6198,4290.0
2019-07-15 13:30:00,172.95,173.13,172.89,173.1,5908.0,159.6475,159.8136,159.5921,159.7859,5908.0
2019-07-15 13:40:00,173.08,173.09,173.0,173.06,3501.0,159.7675,159.7767,159.6936,159.749,3501.0
2019-07-15 13:50:00,173.0,173.05,173.0,173.03,7127.0,159.6936,159.7398,159.6936,159.7213,7127.0
2019-07-15 14:00:00,173.03,173.03,172.78,172.92,8066.0,159.7213,159.7213,159.4905,159.6198,8066.0
2019-07-15 14:10:00,172.92,173.16,172.89,173.15,6430.0,159.6198,159.8413,159.5921,159.8321,6430.0
2019-07-15 14:20:00,173.19,173.19,172.99,173.0,8022.0,159.869,159.869,159.6844,159.6936,8022.0
2019-07-15 14:30:00,173.02,173.17,173.01,173.12,5819.0,159.7121,159.8505,159.7029,159.8044,5819.0
2019-07-15 14:40:00,173.0,173.08,172.97,173.02,4600.0,159.6936,159.7675,159.6659,159.7121,4600.0
2019-07-15 14:50:00,173.03,173.12,172.99,173.04,6062.0,159.7213,159.8044,159.6844,159.7305,6062.0
2019-07-15 15:00:00,173.04,173.14,172.97,172.98,8912.0,159.7305,159.8229,159.6659,159.6752,8912.0
2019-07-15 15:10:00,172.97,172.97,172.78,172.78,36798.0,159.6659,159.6659,159.4905,159.4905,36798.0
2019-07-15 15:20:00,172.77,172.96,172.77,172.9,4604.0,159.4813,159.6567,159.4813,159.6013,4604.0
2019-07-15 15:30:00,172.94,173.03,172.84,172.88,8449.0,159.6382,159.7213,159.5459,159.5829,8449.0
2019-07-15 15:40:00,172.89,172.92,172.69,172.85,10792.0,159.5921,159.6198,159.4075,159.5552,10792.0
2019-07-15 15:50:00,172.83,172.89,172.68,172.81,47232.0,159.5367,159.5921,159.3982,159.5182,47232.0
2019-07-16 09:30:00,173.13,173.44,172.76,172.82,10489.0,159.8136,160.0998,159.4721,159.5275,10489.0
2019-07-16 09:40:00,172.77,172.88,172.59,172.76,4860.0,159.4813,159.5829,159.3152,159.4721,4860.0
2019-07-16 09:50:00,172.82,172.82,172.59,172.7,8793.0,159.5275,159.5275,159.3152,159.4167,8793.0
2019-07-16 10:00:00,172.72,172.8,172.59,172.59,7621.0,159.4352,159.509,159.3152,159.3152,7621.0
2019-07-16 10:10:00,172.58,172.8,172.36,172.46,9517.0,159.3059,159.509,159.1028,159.1952,9517.0
2019-07-16 10:20:00,172.49,172.7,172.45,172.51,4654.0,159.2228,159.4167,159.1859,159.2413,4654.0
2019-07-16 10:30:00,172.53,172.73,172.51,172.67,6053.0,159.2598,159.4444,159.2413,159.389,6053.0
2019-07-16 10:40:00,172.71,172.95,172.67,172.91,5902.0,159.4259,159.6475,159.389,159.6105,5902.0
2019-07-16 10:50:00,172.85,172.89,172.69,172.77,4570.0,159.5552,159.5921,159.4075,159.4813,4570.0
2019-07-16 11:00:00,172.78,172.78,172.43,172.43,2500.0,159.4905,159.4905,159.1675,159.1675,2500.0
2019-07-16 11:10:00,172.44,172.6,172.42,172.48,24587.0,159.1767,159.3244,159.1582,159.2136,24587.0
2019-07-16 11:20:00,172.5,172.5,172.28,172.39,4851.0,159.2321,159.2321,159.029,159.1305,4851.0
2019-07-16 11:30:00,172.41,172.52,172.17,172.17,12697.0,159.149,159.2505,158.9275,158.9275,12697.0
2019-07-16 11:40:00,172.22,172.22,172.0,172.09,6934.0,158.9736,158.9736,158.7705,158.8536,6934.0
2019-07-16 11:50:00,172.1,172.1,171.7,171.7,6465.0,158.8628,158.8628,158.4936,158.4936,6465.0
2019-07-16 12:00:00,171.7,171.91,171.66,171.8,7571.0,158.4936,158.6875,158.4567,158.5859,7571.0
2019-07-16 12:10:00,171.8,171.84,171.2,171.31,31065.0,158.5859,158.6228,158.0321,158.1336,31065.0
2019-07-16 12:20:00,171.3,171.58,171.29,171.38,13835.0,158.1244,158.3828,158.1151,158.1982,13835.0
2019-07-16 12:30:00,171.4,171.43,171.02,171.22,27627.0,158.2167,158.2444,157.8659,158.0505,27627.0
2019-07-16 12:40:00,171.25,171.67,171.25,171.66,6413.0,158.0782,158.4659,158.0782,158.4567,6413.0
2019-07-16 12:50:00,171.64,171.85,171.47,171.79,4196.0,158.4382,158.6321,158.2813,158.5767,4196.0
2019-07-16 13:00:00,171.83,171.98,171.73,171.75,3791.0,158.6136,158.7521,158.5213,158.5398,3791.0
2019-07-16 13:10:00,171.75,171.83,171.61,171.8,6775.0,158.5398,158.6136,158.4105,158.5859,6775.0
2019-07-16 13:20:00,171.8,171.82,171.63,171.67,3269.0,158.5859,158.6044,158.429,158.4659,3269.0
2019-07-16 13:30:00,171.67,171.7,171.48,171.48,5800.0,158.4659,158.4936,158.2905,158.2905,5800.0
2019-07-16 13:40:00,171.41,171.51,171.31,171.4,4752.0,158.2259,158.3182,158.1336,158.2167,4752.0
2019-07-16 13:50:00,171.36,171.56,171.28,171.52,6062.0,158.1798,158.3644,158.1059,158.3275,6062.0
2019-07-16 14:00:00,171.57,171.75,171.51,171.51,4027.0,158.3736,158.5398,158.3182,158.3182,4027.0
2019-07-16 14:10:00,171.48,171.49,171.32,171.4,3614.0,158.2905,158.2998,158.1428,158.2167,3614.0
2019-07-16 14:20:00,171.43,171.43,171.31,171.42,3672.0,158.2444,158.2444,158.1336,158.2351,3672.0
2019-07-16 14:30:00,171.42,171.51,171.32,171.35,4200.0,158.2351,158.3182,158.1428,158.1705,4200.0
2019-07-16 14:40:00,171.35,171.37,171.09,171.17,4393.0,158.1705,158.189,157.9305,158.0044,4393.0
2019-07-16 14:50:00,171.2,171.24,171.1,171.1,6300.0,158.0321,158.069,157.9398,157.9398,6300.0
2019-07-16 15:00:00,171.11,171.43,171.11,171.34,7594.0,157.949,158.2444,157.949,158.1613,7594.0
2019-07-16 15:10:00,171.35,171.47,171.31,171.41,6387.0,158.1705,158.2813,158.1336,158.2259,6387.0
2019-07-16 15:20:00,171.41,171.42,171.14,171.14,5485.0,158.2259,158.2351,157.9767,157.9767,5485.0
2019-07-16 15:30:00,171.17,171.43,171.14,171.4,11187.0,158.0044,158.2444,157.9767,158.2167,11187.0
2019-07-16 15:40:00,171.37,171.55,171.32,171.41,15925.0,158.189,158.3551,158.1428,158.2259,15925.0
2019-07-16 15:50:00,171.43,171.58,171.26,171.52,46445.0,158.2444,158.3828,158.0875,158.3275,46445.0
2019-07-17 09:30:00,170.0,170.75,169.15,170.53,27626.0,156.9244,157.6167,156.1397,157.4136,27626.0
2019-07-17 09:40:00,170.64,171.08,170.45,170.5,8075.0,157.5151,157.9213,157.3398,157.3859,8075.0
2019-07-17 09:50:00,170.49,170.5,169.93,169.93,4375.0,157.3767,157.3859,156.8598,156.8598,4375.0
2019-07-17 10:00:00,169.89,170.47,169.84,170.17,7457.0,156.8228,157.3582,156.7767,157.0813,7457.0
2019-07-17 10:10:00,170.15,170.37,170.03,170.1,4850.0,157.0628,157.2659,156.9521,157.0167,4850.0
2019-07-17 10:20:00,170.2,170.33,170.0,170.24,8242.0,157.109,157.229,156.9244,157.1459,8242.0
2019-07-17 10:30:00,170.2,170.64,170.2,170.58,4096.0,157.109,157.5151,157.109,157.4598,4096.0
2019-07-17 10:40:00,170.47,170.47,169.86,170.01,8037.0,157.3582,157.3582,156.7951,156.9336,8037.0
2019-07-17 10:50:00,170.01,170.44,169.95,170.38,4166.0,156.9336,157.3305,156.8782,157.2751,4166.0
2019-07-17 11:00:00,170.4,170.83,170.37,170.83,11124.0,157.2936,157.6905,157.2659,157.6905,11124.0
2019-07-17 11:10:00,170.93,171.04,170.84,170.87,4420.0,157.7828,157.8844,157.6998,157.7275,4420.0
2019-07-17 11:20:00,170.88,170.97,170.73,170.81,5103.0,157.7367,157.8198,157.5982,157.6721,5103.0
2019-07-17 11:30:00,170.82,171.01,170.73,171.0,3812.0,157.6813,157.8567,157.5982,157.8475,3812.0
2019-07-17 11:40:00,170.95,171.09,170.91,171.01,4206.0,157.8013,157.9305,157.7644,157.8567,4206.0
2019-07-17 11:50:00,170.94,171.04,170.94,171.0,2725.0,157.7921,157.8844,157.7921,157.8475,2725.0
2019-07-17 12:00:00,171.03,171.03,170.76,170.76,3101.0,157.8751,157.8751,157.6259,157.6259,3101.0
2019-07-17 12:10:00,170.78,170.88,170.74,170.82,4722.0,157.6444,157.7367,157.6074,157.6813,4722.0
2019-07-17 12:20:00,170.86,170.87,170.75,170.81,2210.0,157.7182,157.7275,157.6167,157.6721,2210.0
2019-07-17 12:30:00,170.82,170.83,170.72,170.78,3111.0,157.6813,157.6905,157.589,157.6444,3111.0
2019-07-17 12:40:00,170.76,170.77,170.56,170.58,4497.0,157.6259,157.6351,157.4413,157.4598,4497.0
2019-07-17 12:50:00,170.58,170.66,170.58,170.58,2021.0,157.4598,157.5336,157.4598,157.4598,2021.0
2019-07-17 13:00:00,170.61,170.69,170.58,170.6,2658.0,157.4874,157.5613,157.4598,157.4782,2658.0
2019-07-17 13:10:00,170.63,170.69,170.62,170.62,1900.0,157.5059,157.5613,157.4967,157.4967,1900.0
2019-07-17 13:20:00,170.64,170.82,170.62,170.82,2500.0,157.5151,157.6813,157.4967,157.6813,2500.0
2019-07-17 13:30:00,170.82,170.94,170.8,170.94,2400.0,157.6813,157.7921,157.6628,157.7921,2400.0
2019-07-17 13:40:00,170.91,171.02,170.9,171.02,3210.0,157.7644,157.8659,157.7551,157.8659,3210.0
2019-07-17 13:50:00,170.98,171.06,170.92,171.03,3400.0,157.829,157.9028,157.7736,157.8751,3400.0
2019-07-17 14:00:00,171.01,171.01,170.62,170.65,6781.0,157.8567,157.8567,157.4967,157.5244,6781.0
2019-07-17 14:10:00,170.64,170.64,170.42,170.47,6120.0,157.5151,157.5151,157.3121,157.3582,6120.0
2019-07-17 14:20:00,170.49,170.65,170.47,170.47,3394.0,157.3767,157.5244,157.3582,157.3582,3394.0
2019-07-17 14:30:00,170.46,170.53,170.41,170.43,9013.0,157.349,157.4136,157.3028,157.3213,9013.0
2019-07-17 14:40:00,170.41,170.42,170.22,170.29,6537.0,157.3028,157.3121,157.1274,157.1921,6537.0
2019-07-17 14:50:00,170.31,170.36,170.3,170.36,1854.0,157.2105,157.2567,157.2013,157.2567,1854.0
2019-07-17 15:00:00,170.34,170.43,170.22,170.41,6381.0,157.2382,157.3213,157.1274,157.3028,6381.0
2019-07-17 15:10:00,170.41,170.56,170.41,170.53,3593.0,157.3028,157.4413,157.3028,157.4136,3593.0
2019-07-17 15:20:00,170.55,170.55,170.44,170.46,4041.0,157.4321,157.4321,157.3305,157.349,4041.0
2019-07-17 15:30:00,170.46,170.74,170.46,170.53,9614.0,157.349,157.6074,157.349,157.4136,9614.0
2019-07-17 15:40:00,170.51,170.6,170.33,170.42,15056.0,157.3951,157.4782,157.229,157.3121,15056.0
2019-07-17 15:50:00,170.44,170.49,170.16,170.16,55521.0,157.3305,157.3767,157.0721,157.0721,55521.0
2019-07-18 09:30:00,170.39,170.86,170.09,170.47,21045.0,157.2844,157.7182,157.0074,157.3582,21045.0
2019-07-18 09:40:00,170.26,170.53,170.07,170.23,6616.0,157.1644,157.4136,156.989,157.1367,6616.0
2019-07-18 09:50:00,170.31,170.52,170.17,170.38,2400.0,157.2105,157.4044,157.0813,157.2751,2400.0
2019-07-18 10:00:00,170.24,170.52,170.24,170.39,6600.0,157.1459,157.4044,157.1459,157.2844,6600.0
2019-07-18 10:10:00,170.55,170.56,170.37,170.37,3800.0,157.4321,157.4413,157.2659,157.2659,3800.0
2019-07-18 10:20:00,170.38,170.54,170.34,170.5,18549.0,157.2751,157.4228,157.2382,157.3859,18549.0
2019-07-18 10:30:00,170.44,170.55,170.17,170.22,3328.0,157.3305,157.4321,157.0813,157.1274,3328.0
2019-07-18 10:40:00,170.22,170.57,170.22,170.47,22942.0,157.1274,157.4505,157.1274,157.3582,22942.0
2019-07-18 10:50:00,170.42,170.42,169.94,170.05,6681.0,157.3121,157.3121,156.869,156.9705,6681.0
2019-07-18 11:00:00,170.04,170.08,169.84,169.96,4620.0,156.9613,156.9982,156.7767,156.8874,4620.0
2019-07-18 11:10:00,169.92,170.01,169.9,169.95,1364.0,156.8505,156.9336,156.8321,156.8782,1364.0
2019-07-18 11:20:00,170.0,170.01,169.81,169.97,7703.0,156.9244,156.9336,156.749,156.8967,7703.0
2019-07-18 11:30:00,170.02,170.02,169.66,169.66,2012.0,156.9428,156.9428,156.6105,156.6105,2012.0
2019-07-18 11:40:00,169.54,169.65,169.5,169.53,2056.0,156.4997,156.6013,156.4628,156.4905,2056.0
2019-07-18 11:50:00,169.58,169.77,169.52,169.77,3892.0,156.5367,156.7121,156.4813,156.7121,3892.0
2019-07-18 12:00:00,169.78,170.09,169.69,170.06,3316.0,156.7213,157.0074,156.6382,156.9798,3316.0
2019-07-18 12:10:00,170.19,170.22,170.09,170.16,2780.0,157.0998,157.1274,157.0074,157.0721,2780.0
2019-07-18 12:20:00,170.25,170.31,170.15,170.3,9507.0,157.1551,157.2105,157.0628,157.2013,9507.0
2019-07-18 12:30:00,170.26,170.26,170.06,170.2,21587.0,157.1644,157.1644,156.9798,157.109,21587.0
2019-07-18 12:40:00,170.24,170.37,170.19,170.37,9795.0,157.1459,157.2659,157.0998,157.2659,9795.0
2019-07-18 12:50:00,170.38,170.49,170.35,170.49,3183.0,157.2751,157.3767,157.2474,157.3767,3183.0
2019-07-18 13:00:00,170.51,170.75,170.51,170.68,6076.0,157.3951,157.6167,157.3951,157.5521,6076.0
2019-07-18 13:10:00,170.7,170.81,170.62,170.62,7878.0,157.5705,157.6721,157.4967,157.4967,7878.0
2019-07-18 13:20:00,170.6,170.65,170.55,170.55,4899.0,157.4782,157.5244,157.4321,157.4321,4899.0
2019-07-18 13:30:00,170.57,170.64,170.47,170.49,2414.0,157.4505,157.5151,157.3582,157.3767,2414.0
2019-07-18 13:40:00,170.49,170.53,170.45,170.46,2108.0,157.3767,157.4136,157.3398,157.349,2108.0
2019-07-18 13:50:00,170.47,170.51,170.41,170.5,3450.0,157.3582,157.3951,157.3028,157.3859,3450.0
2019-07-18 14:00:00,170.52,170.68,170.48,170.68,2366.0,157.4044,157.5521,157.3674,157.5521,2366.0
2019-07-18 14:10:00,170.71,170.93,170.64,170.77,7310.0,157.5798,157.7828,157.5151,157.6351,7310.0
2019-07-18 14:20:00,170.82,171.02,170.81,171.02,6864.0,157.6813,157.8659,157.6721,157.8659,6864.0
2019-07-18 14:30:00,171.02,171.23,170.99,171.23,14955.0,157.8659,158.0598,157.8382,158.0598,14955.0
2019-07-18 14:40:00,171.23,171.28,171.06,171.11,5302.0,158.0598,158.1059,157.9028,157.949,5302.0
2019-07-18 14:50:00,171.09,171.31,171.08,171.31,4182.0,157.9305,158.1336,157.9213,158.1336,4182.0
2019-07-18 15:00:00,171.3,171.35,171.13,171.15,7571.0,158.1244,158.1705,157.9675,157.9859,7571.0
2019-07-18 15:10:00,171.13,171.22,171.06,171.11,6123.0,157.9675,158.0505,157.9028,157.949,6123.0
2019-07-18 15:20:00,171.12,171.23,170.98,171.18,8507.0,157.9582,158.0598,157.829,158.0136,8507.0
2019-07-18 15:30:00,171.21,171.34,171.12,171.29,14711.0,158.0413,158.1613,157.9582,158.1151,14711.0
2019-07-18 15:40:00,171.33,171.4,171.19,171.31,18473.0,158.1521,158.2167,158.0228,158.1336,18473.0
2019-07-18 15:50:00,171.31,171.58,171.28,171.52,44235.0,158.1336,158.3828,158.1059,158.3275,44235.0
2019-07-19 09:30:00,172.65,172.65,171.57,172.18,29864.0,159.3705,159.3705,158.3736,158.9367,29864.0
2019-07-19 09:40:00,172.12,172.22,171.86,171.92,1208.0,158.8813,158.9736,158.6413,158.6967,1208.0
2019-07-19 09:50:00,171.63,171.78,171.33,171.44,2700.0,158.429,158.5675,158.1521,158.2536,2700.0
2019-07-19 10:00:00,171.37,171.43,170.91,170.91,6238.0,158.189,158.2444,157.7644,157.7644,6238.0
2019-07-19 10:10:00,170.93,171.47,170.93,171.42,2925.0,157.7828,158.2813,157.7828,158.2351,2925.0
2019-07-19 10:20:00,171.45,171.45,170.88,170.9,3415.0,158.2628,158.2628,157.7367,157.7551,3415.0
2019-07-19 10:30:00,171.03,171.21,170.94,171.04,5643.0,157.8751,158.0413,157.7921,157.8844,5643.0
2019-07-19 10:40:00,171.04,171.08,170.56,170.59,20426.0,157.8844,157.9213,157.4413,157.469,20426.0
2019-07-19 10:50:00,170.58,170.59,170.3,170.35,8156.0,157.4598,157.469,157.2013,157.2474,8156.0
2019-07-19 11:00:00,170.35,170.44,170.33,170.4,7018.0,157.2474,157.3305,157.229,157.2936,7018.0
2019-07-19 11:10:00,170.42,170.76,170.36,170.56,7302.0,157.3121,157.6259,157.2567,157.4413,7302.0
2019-07-19 11:20:00,170.54,170.57,170.39,170.41,7051.0,157.4228,157.4505,157.2844,157.3028,7051.0
2019-07-19 11:30:00,170.43,170.44,170.09,170.14,5895.0,157.3213,157.3305,157.0074,157.0536,5895.0
2019-07-19 11:40:00,170.11,170.17,169.99,170.07,10262.0,157.0259,157.0813,156.9151,156.989,10262.0
2019-07-19 11:50:00,170.1,170.18,169.98,170.16,6607.0,157.0167,157.0905,156.9059,157.0721,6607.0
2019-07-19 12:00:00,170.18,170.38,170.1,170.35,9163.0,157.0905,157.2751,157.0167,157.2474,9163.0
2019-07-19 12:10:00,170.38,170.51,170.33,170.44,6181.0,157.2751,157.3951,157.229,157.3305,6181.0
2019-07-19 12:20:00,170.4,170.56,170.28,170.52,5447.0,157.2936,157.4413,157.1828,157.4044,5447.0
2019-07-19 12:30:00,170.54,170.62,170.49,170.57,6201.0,157.4228,157.4967,157.3767,157.4505,6201.0
2019-07-19 12:40:00,170.56,170.61,170.46,170.61,9236.0,157.4413,157.4874,157.349,157.4874,9236.0
2019-07-19 12:50:00,170.67,170.67,170.56,170.6,5416.0,157.5428,157.5428,157.4413,157.4782,5416.0
2019-07-19 13:00:00,170.6,170.6,170.37,170.5,8310.0,157.4782,157.4782,157.2659,157.3859,8310.0
2019-07-19 13:10:00,170.49,170.63,170.48,170.53,7664.0,157.3767,157.5059,157.3674,157.4136,7664.0
2019-07-19 13:20:00,170.55,170.64,170.54,170.64,2875.0,157.4321,157.5151,157.4228,157.5151,2875.0
2019-07-19 13:30:00,170.65,170.65,170.48,170.51,5683.0,157.5244,157.5244,157.3674,157.3951,5683.0
2019-07-19 13:40:00,170.52,170.61,170.49,170.52,14107.0,157.4044,157.4874,157.3767,157.4044,14107.0
2019-07-19 13:50:00,170.5,170.65,170.33,170.41,11947.0,157.3859,157.5244,157.229,157.3028,11947.0
2019-07-19 14:00:00,170.44,170.58,170.28,170.28,4315.0,157.3305,157.4598,157.1828,157.1828,4315.0
2019-07-19 14:10:00,170.15,170.16,169.59,169.62,14920.0,157.0628,157.0721,156.5459,156.5736,14920.0
2019-07-19 14:20:00,169.61,169.76,169.22,169.22,7630.0,156.5644,156.7028,156.2044,156.2044,7630.0
2019-07-19 14:30:00,169.27,169.43,169.05,169.14,18070.0,156.2505,156.3982,156.0474,156.1305,18070.0
2019-07-19 14:40:00,169.19,169.27,169.01,169.25,14204.0,156.1767,156.2505,156.0105,156.2321,14204.0
2019-07-19 14:50:00,169.22,169.36,169.11,169.22,7982.0,156.2044,156.3336,156.1028,156.2044,7982.0
2019-07-19 15:00:00,169.24,169.35,169.09,169.22,12697.0,156.2228,156.3244,156.0844,156.2044,12697.0
2019-07-19 15:10:00,169.22,169.22,169.05,169.06,17597.0,156.2044,156.2044,156.0474,156.0567,17597.0
2019-07-19 15:20:00,169.04,169.38,168.96,169.3,17382.0,156.0382,156.3521,155.9644,156.2782,17382.0
2019-07-19 15:30:00,169.33,169.43,169.15,169.17,12517.0,156.3059,156.3982,156.1397,156.1582,12517.0
2019-07-19 15:40:00,169.16,169.4,168.87,168.87,19282.0,156.149,156.3705,155.8813,155.8813,19282.0
2019-07-19 15:50:00,168.87,169.04,168.81,168.91,61254.0,155.8813,156.0382,155.8259,155.9182,61254.0
2019-07-22 09:30:00,169.52,169.98,169.11,169.32,13600.0,156.4813,156.9059,156.1028,156.2967,13600.0
2019-07-22 09:40:00,169.46,169.98,169.46,169.97,2400.0,156.4259,156.9059,156.4259,156.8967,2400.0
2019-07-22 09:50:00,170.11,170.45,170.1,170.42,6272.0,157.0259,157.3398,157.0167,157.3121,6272.0
2019-07-22 10:00:00,170.49,170.93,170.49,170.68,24750.0,157.3767,157.7828,157.3767,157.5521,24750.0
2019-07-22 10:10:00,170.72,171.07,170.66,170.71,14678.0,157.589,157.9121,157.5336,157.5798,14678.0
2019-07-22 10:20:00,170.68,170.71,170.4,170.4,4220.0,157.5521,157.5798,157.2936,157.2936,4220.0
2019-07-22 10:30:00,170.4,170.43,170.19,170.28,9095.0,157.2936,157.3213,157.0998,157.1828,9095.0
2019-07-22 10:40:00,170.27,170.29,169.97,170.12,6711.0,157.1736,157.1921,156.8967,157.0351,6711.0
2019-07-22 10:50:00,170.07,170.28,170.05,170.14,2900.0,156.989,157.1828,156.9705,157.0536,2900.0
2019-07-22 11:00:00,170.07,170.37,170.0,170.24,6903.0,156.989,157.2659,156.9244,157.1459,6903.0
2019-07-22 11:10:00,170.18,170.23,169.97,170.07,5796.0,157.0905,157.1367,156.8967,156.989,5796.0
2019-07-22 11:20:00,170.04,170.43,169.95,170.43,6008.0,156.9613,157.3213,156.8782,157.3213,6008.0
2019-07-22 11:30:00,170.38,170.46,170.13,170.34,8487.0,157.2751,157.349,157.0444,157.2382,8487.0
2019-07-22 11:40:00,170.37,170.37,170.02,170.02,6962.0,157.2659,157.2659,156.9428,156.9428,6962.0
2019-07-22 11:50:00,170.06,170.33,169.95,170.25,5559.0,156.9798,157.229,156.8782,157.1551,5559.0
2019-07-22 12:00:00,170.26,170.28,170.09,170.24,3214.0,157.1644,157.1828,157.0074,157.1459,3214.0
2019-07-22 12:10:00,170.28,170.69,170.26,170.69,1600.0,157.1828,157.5613,157.1644,157.5613,1600.0
2019-07-22 12:20:00,170.61,170.75,170.48,170.7,3055.0,157.4874,157.6167,157.3674,157.5705,3055.0
2019-07-22 12:30:00,170.71,170.78,170.52,170.72,3857.0,157.5798,157.6444,157.4044,157.589,3857.0
2019-07-22 12:40:00,170.7,170.81,170.65,170.72,3098.0,157.5705,157.6721,157.5244,157.589,3098.0
2019-07-22 12:50:00,170.75,170.8,170.66,170.75,3536.0,157.6167,157.6628,157.5336,157.6167,3536.0
2019-07-22 13:00:00,170.73,170.73,170.58,170.73,2098.0,157.5982,157.5982,157.4598,157.5982,2098.0
2019-07-22 13:10:00,170.72,170.8,170.68,170.68,4016.0,157.589,157.6628,157.5521,157.5521,4016.0
2019-07-22 13:20:00,170.59,170.73,170.57,170.64,2545.0,157.469,157.5982,157.4505,157.5151,2545.0
2019-07-22 13:30:00,170.67,170.73,170.66,170.69,1600.0,157.5428,157.5982,157.5336,157.5613,1600.0
2019-07-22 13:40:00,170.84,170.84,170.75,170.78,1300.0,157.6998,157.6998,157.6167,157.6444,1300.0
2019-07-22 13:50:00,170.85,170.98,170.85,170.91,1545.0,157.709,157.829,157.709,157.7644,1545.0
2019-07-22 14:00:00,170.91,170.94,170.85,170.91,1983.0,157.7644,157.7921,157.709,157.7644,1983.0
2019-07-22 14:10:00,170.86,170.9,170.6,170.63,10318.0,157.7182,157.7551,157.4782,157.5059,10318.0
2019-07-22 14:20:00,170.52,170.69,170.52,170.67,1827.0,157.4044,157.5613,157.4044,157.5428,1827.0
2019-07-22 14:30:00,170.56,170.62,170.38,170.38,2325.0,157.4413,157.4967,157.2751,157.2751,2325.0
2019-07-22 14:40:00,170.36,170.46,170.31,170.31,4912.0,157.2567,157.349,157.2105,157.2105,4912.0
2019-07-22 14:50:00,170.33,170.53,170.33,170.48,2500.0,157.229,157.4136,157.229,157.3674,2500.0
2019-07-22 15:00:00,170.48,170.76,170.48,170.49,6000.0,157.3674,157.6259,157.3674,157.3767,6000.0
2019-07-22 15:10:00,170.52,170.53,170.29,170.3,3001.0,157.4044,157.4136,157.1921,157.2013,3001.0
2019-07-22 15:20:00,170.36,170.49,170.14,170.48,4092.0,157.2567,157.3767,157.0536,157.3674,4092.0
2019-07-22 15:30:00,170.43,170.44,170.07,170.07,6130.0,157.3213,157.3305,156.989,156.989,6130.0
2019-07-22 15:40:00,170.08,170.12,170.03,170.05,18676.0,156.9982,157.0351,156.9521,156.9705,18676.0
2019-07-22 15:50:00,170.05,170.07,169.45,169.99,57302.0,156.9705,156.989,156.4167,156.9151,57302.0
2019-07-23 09:30:00,170.7,170.74,169.84,169.84,9261.0,157.5705,157.6074,156.7767,156.7767,9261.0
2019-07-23 09:40:00,169.89,169.89,169.06,169.24,7880.0,156.8228,156.8228,156.0567,156.2228,7880.0
2019-07-23 09:50:00,169.2,169.5,168.98,169.3,6720.0,156.1859,156.4628,155.9828,156.2782,6720.0
2019-07-23 10:00:00,169.35,169.68,169.29,169.51,3983.0,156.3244,156.629,156.269,156.4721,3983.0
2019-07-23 10:10:00,169.56,169.98,169.54,169.93,3119.0,156.5182,156.9059,156.4997,156.8598,3119.0
2019-07-23 10:20:00,169.83,169.9,169.62,169.64,5242.0,156.7674,156.8321,156.5736,156.5921,5242.0
2019-07-23 10:30:00,169.63,169.75,169.57,169.7,3271.0,156.5828,156.6936,156.5274,156.6474,3271.0
2019-07-23 10:40:00,169.7,169.78,169.53,169.53,5500.0,156.6474,156.7213,156.4905,156.4905,5500.0
2019-07-23 10:50:00,169.4,169.4,169.22,169.27,2397.0,156.3705,156.3705,156.2044,156.2505,2397.0
2019-07-23 11:00:00,169.17,169.17,168.86,168.86,5767.0,156.1582,156.1582,155.8721,155.8721,5767.0
2019-07-23 11:10:00,168.91,168.98,168.83,168.9,5574.0,155.9182,155.9828,155.8444,155.909,5574.0
2019-07-23 11:20:00,168.94,169.04,168.73,168.73,2902.0,155.9459,156.0382,155.752,155.752,2902.0
2019-07-23 11:30:00,168.73,168.89,168.67,168.75,5535.0,155.752,155.8997,155.6967,155.7705,5535.0
2019-07-23 11:40:00,168.78,168.86,168.64,168.69,18040.0,155.7982,155.8721,155.669,155.7151,18040.0
2019-07-23 11:50:00,168.71,168.73,168.64,168.71,7208.0,155.7336,155.752,155.669,155.7336,7208.0
2019-07-23 12:00:00,168.68,168.77,168.5,168.64,7010.0,155.7059,155.789,155.5397,155.669,7010.0
2019-07-23 12:10:00,168.62,169.04,168.62,169.01,3600.0,155.6505,156.0382,155.6505,156.0105,3600.0
2019-07-23 12:20:00,169.06,169.15,168.95,168.99,4017.0,156.0567,156.1397,155.9551,155.9921,4017.0
2019-07-23 12:30:00,168.94,169.14,168.84,169.11,4690.0,155.9459,156.1305,155.8536,156.1028,4690.0
2019-07-23 12:40:00,169.03,169.26,169.03,169.12,8925.0,156.029,156.2413,156.029,156.1121,8925.0
2019-07-23 12:50:00,169.14,169.3,169.08,169.26,6348.0,156.1305,156.2782,156.0751,156.2413,6348.0
2019-07-23 13:00:00,169.3,169.57,169.3,169.53,3360.0,156.2782,156.5274,156.2782,156.4905,3360.0
2019-07-23 13:10:00,169.51,169.76,169.48,169.75,4094.0,156.4721,156.7028,156.4444,156.6936,4094.0
2019-07-23 13:20:00,169.72,169.74,169.63,169.68,2960.0,156.6659,156.6844,156.5828,156.629,2960.0
2019-07-23 13:30:00,169.7,169.98,169.7,169.94,7989.0,156.6474,156.9059,156.6474,156.869,7989.0
2019-07-23 13:40:00,169.96,170.4,169.92,170.25,4414.0,156.8874,157.2936,156.8505,157.1551,4414.0
2019-07-23 13:50:00,170.23,170.36,170.13,170.36,5142.0,157.1367,157.2567,157.0444,157.2567,5142.0
2019-07-23 14:00:00,170.4,170.45,170.18,170.18,3444.0,157.2936,157.3398,157.0905,157.0905,3444.0
2019-07-23 14:10:00,170.19,170.24,170.13,170.14,3800.0,157.0998,157.1459,157.0444,157.0536,3800.0
2019-07-23 14:20:00,170.15,170.28,170.14,170.25,3577.0,157.0628,157.1828,157.0536,157.1551,3577.0
2019-07-23 14:30:00,170.23,170.27,170.14,170.26,3806.0,157.1367,157.1736,157.0536,157.1644,3806.0
2019-07-23 14:40:00,170.25,170.38,170.23,170.34,5672.0,157.1551,157.2751,157.1367,157.2382,5672.0
2019-07-23 14:50:00,170.34,170.45,170.28,170.28,4160.0,157.2382,157.3398,157.1828,157.1828,4160.0
2019-07-23 15:00:00,170.17,170.38,170.13,170.3,6000.0,157.0813,157.2751,157.0444,157.2013,6000.0
2019-07-23 15:10:00,170.29,170.33,170.2,170.27,5080.0,157.1921,157.229,157.109,157.1736,5080.0
2019-07-23 15:20:00,170.33,170.5,170.32,170.33,7888.0,157.229,157.3859,157.2198,157.229,7888.0
2019-07-23 15:30:00,170.37,170.43,170.34,170.4,7574.0,157.2659,157.3213,157.2382,157.2936,7574.0
2019-07-23 15:40:00,170.39,170.43,170.34,170.37,13293.0,157.2844,157.3213,157.2382,157.2659,13293.0
2019-07-23 15:50:00,170.38,170.84,170.38,170.8,52437.0,157.2751,157.6998,157.2751,157.6628,52437.0
2019-07-24 09:30:00,170.57,170.57,168.04,168.05,42240.0,157.4505,157.4505,155.1151,155.1244,42240.0
2019-07-24 09:40:00,168.03,169.29,167.56,169.06,37981.0,155.1059,156.269,154.672,156.0567,37981.0
2019-07-24 09:50:00,169.05,169.27,168.73,169.27,15235.0,156.0474,156.2505,155.752,156.2505,15235.0
2019-07-24 10:00:00,169.23,169.36,168.83,168.83,13530.0,156.2136,156.3336,155.8444,155.8444,13530.0
2019-07-24 10:10:00,168.81,168.9,168.22,168.22,11472.0,155.8259,155.909,155.2813,155.2813,11472.0
2019-07-24 10:20:00,168.22,168.57,168.21,168.33,14950.0,155.2813,155.6044,155.272,155.3828,14950.0
2019-07-24 10:30:00,168.28,168.29,167.9,167.95,20288.0,155.3367,155.3459,154.9859,155.032,20288.0
2019-07-24 10:40:00,167.92,168.02,167.7,168.0,8525.0,155.0044,155.0967,154.8013,155.0782,8525.0
2019-07-24 10:50:00,168.0,168.13,167.74,167.77,14810.0,155.0782,155.1982,154.8382,154.8659,14810.0
2019-07-24 11:00:00,167.79,167.94,167.58,167.94,26301.0,154.8844,155.0228,154.6905,155.0228,26301.0
2019-07-24 11:10:00,167.94,167.99,167.86,167.98,9629.0,155.0228,155.069,154.949,155.0597,9629.0
2019-07-24 11:20:00,167.95,168.25,167.95,168.24,13397.0,155.032,155.309,155.032,155.2997,13397.0
2019-07-24 11:30:00,168.25,168.39,168.2,168.27,10680.0,155.309,155.4382,155.2628,155.3274,10680.0
2019-07-24 11:40:00,168.28,168.38,168.11,168.12,23265.0,155.3367,155.429,155.1797,155.189,23265.0
2019-07-24 11:50:00,168.12,168.12,167.71,167.72,5577.0,155.189,155.189,154.8105,154.8197,5577.0
2019-07-24 12:00:00,167.75,168.07,167.75,168.06,4405.0,154.8474,155.1428,154.8474,155.1336,4405.0
2019-07-24 12:10:00,168.09,168.21,168.0,168.14,19500.0,155.1613,155.272,155.0782,155.2074,19500.0
2019-07-24 12:20:00,168.13,168.19,167.88,167.92,6328.0,155.1982,155.2536,154.9674,155.0044,6328.0
2019-07-24 12:30:00,167.91,168.15,167.91,168.15,2909.0,154.9951,155.2167,154.9951,155.2167,2909.0
2019-07-24 12:40:00,168.16,168.34,168.07,168.08,8329.0,155.2259,155.392,155.1428,155.152,8329.0
2019-07-24 12:50:00,168.03,168.14,167.93,167.96,17698.0,155.1059,155.2074,155.0136,155.0413,17698.0
2019-07-24 13:00:00,167.95,168.19,167.92,168.19,4954.0,155.032,155.2536,155.0044,155.2536,4954.0
2019-07-24 13:10:00,168.22,168.23,168.04,168.1,5283.0,155.2813,155.2905,155.1151,155.1705,5283.0
2019-07-24 13:20:00,168.1,168.24,168.1,168.17,3514.0,155.1705,155.2997,155.1705,155.2351,3514.0
2019-07-24 13:30:00,168.18,168.2,168.11,168.17,4527.0,155.2444,155.2628,155.1797,155.2351,4527.0
2019-07-24 13:40:00,168.19,168.5,168.19,168.5,6905.0,155.2536,155.5397,155.2536,155.5397,6905.0
2019-07-24 13:50:00,168.5,168.68,168.22,168.22,28997.0,155.5397,155.7059,155.2813,155.2813,28997.0
2019-07-24 14:00:00,168.16,168.46,168.08,168.25,7457.0,155.2259,155.5028,155.152,155.309,7457.0
2019-07-24 14:10:00,168.3,168.42,168.29,168.35,5045.0,155.3551,155.4659,155.3459,155.4013,5045.0
2019-07-24 14:20:00,168.41,168.6,168.38,168.58,6912.0,155.4567,155.632,155.429,155.6136,6912.0
2019-07-24 14:30:00,168.55,168.55,168.31,168.33,4756.0,155.5859,155.5859,155.3644,155.3828,4756.0
2019-07-24 14:40:00,168.35,168.35,168.25,168.28,7086.0,155.4013,155.4013,155.309,155.3367,7086.0
2019-07-24 14:50:00,168.26,168.39,168.26,168.32,8982.0,155.3182,155.4382,155.3182,155.3736,8982.0
2019-07-24 15:00:00,168.3,168.3,168.03,168.04,7697.0,155.3551,155.3551,155.1059,155.1151,7697.0
2019-07-24 15:10:00,168.05,168.15,167.9,167.94,18615.0,155.1244,155.2167,154.9859,155.0228,18615.0
2019-07-24 15:20:00,167.96,167.99,167.79,167.9,24151.0,155.0413,155.069,154.8844,154.9859,24151.0
2019-07-24 15:30:00,167.92,167.94,167.75,167.8,30793.0,155.0044,155.0228,154.8474,154.8936,30793.0
2019-07-24 15:40:00,167.81,167.82,167.64,167.65,44582.0,154.9028,154.912,154.7459,154.7551,44582.0
2019-07-24 15:50:00,167.65,167.75,167.43,167.56,122098.0,154.7551,154.8474,154.552,154.672,122098.0
2019-07-25 09:30:00,167.65,168.54,166.85,167.75,46624.0,154.7551,155.5767,154.0167,154.8474,46624.0
2019-07-25 09:40:00,167.7,168.1,167.23,167.23,14851.0,154.8013,155.1705,154.3674,154.3674,14851.0
2019-07-25 09:50:00,167.33,167.77,167.08,167.55,19059.0,154.4597,154.8659,154.229,154.6628,19059.0
2019-07-25 10:00:00,167.67,168.06,167.45,168.01,21866.0,154.7736,155.1336,154.5705,155.0874,21866.0
2019-07-25 10:10:00,168.15,168.25,167.62,168.25,10371.0,155.2167,155.309,154.7274,155.309,10371.0
2019-07-25 10:20:00,168.19,168.55,168.05,168.47,8226.0,155.2536,155.5859,155.1244,155.512,8226.0
2019-07-25 10:30:00,168.6,168.7,168.46,168.68,7300.0,155.632,155.7244,155.5028,155.7059,7300.0
2019-07-25 10:40:00,168.71,168.89,168.54,168.81,6384.0,155.7336,155.8997,155.5767,155.8259,6384.0
2019-07-25 10:50:00,168.78,168.78,168.54,168.54,5407.0,155.7982,155.7982,155.5767,155.5767,5407.0
2019-07-25 11:00:00,168.53,168.6,168.26,168.36,5517.0,155.5674,155.632,155.3182,155.4105,5517.0
2019-07-25 11:10:00,168.33,168.42,168.19,168.19,6453.0,155.3828,155.4659,155.2536,155.2536,6453.0
2019-07-25 11:20:00,168.2,168.34,168.06,168.14,7064.0,155.2628,155.392,155.1336,155.2074,7064.0
2019-07-25 11:30:00,168.18,168.36,168.08,168.08,4200.0,155.2444,155.4105,155.152,155.152,4200.0
2019-07-25 11:40:00,168.13,168.43,168.13,168.19,9575.0,155.1982,155.4751,155.1982,155.2536,9575.0
2019-07-25 11:50:00,168.19,168.48,168.18,168.43,6332.0,155.2536,155.5213,155.2444,155.4751,6332.0
2019-07-25 12:00:00,168.44,168.47,168.36,168.36,3248.0,155.4844,155.512,155.4105,155.4105,3248.0
2019-07-25 12:10:00,168.36,168.8,168.36,168.8,7430.0,155.4105,155.8167,155.4105,155.8167,7430.0
2019-07-25 12:20:00,168.75,168.79,168.58,168.58,4200.0,155.7705,155.8074,155.6136,155.6136,4200.0
2019-07-25 12:30:00,168.65,168.69,168.45,168.48,6527.0,155.6782,155.7151,155.4936,155.5213,6527.0
2019-07-25 12:40:00,168.38,168.59,168.31,168.59,3100.0,155.429,155.6228,155.3644,155.6228,3100.0
2019-07-25 12:50:00,168.58,168.58,168.38,168.44,4925.0,155.6136,155.6136,155.429,155.4844,4925.0
2019-07-25 13:00:00,168.47,168.5,168.28,168.4,4201.0,155.512,155.5397,155.3367,155.4474,4201.0
2019-07-25 13:10:00,168.44,168.65,168.44,168.58,4118.0,155.4844,155.6782,155.4844,155.6136,4118.0
2019-07-25 13:20:00,168.54,168.66,168.48,168.63,3518.0,155.5767,155.6874,155.5213,155.6597,3518.0
2019-07-25 13:30:00,168.65,168.77,168.53,168.6,23927.0,155.6782,155.789,155.5674,155.632,23927.0
2019-07-25 13:40:00,168.67,169.0,168.67,168.97,6001.0,155.6967,156.0013,155.6967,155.9736,6001.0
2019-07-25 13:50:00,168.96,169.12,168.95,169.09,9322.0,155.9644,156.1121,155.9551,156.0844,9322.0
2019-07-25 14:00:00,169.07,169.24,169.04,169.11,3456.0,156.0659,156.2228,156.0382,156.1028,3456.0
2019-07-25 14:10:00,169.12,169.3,169.11,169.22,3546.0,156.1121,156.2782,156.1028,156.2044,3546.0
2019-07-25 14:20:00,169.28,169.33,169.22,169.22,4046.0,156.2597,156.3059,156.2044,156.2044,4046.0
2019-07-25 14:30:00,169.19,169.26,169.0,169.16,4014.0,156.1767,156.2413,156.0013,156.149,4014.0
2019-07-25 14:40:00,169.11,169.15,168.96,168.96,3244.0,156.1028,156.1397,155.9644,155.9644,3244.0
2019-07-25 14:50:00,168.95,169.17,168.74,169.15,12162.0,155.9551,156.1582,155.7613,156.1397,12162.0
2019-07-25 15:00:00,169.07,169.26,168.98,169.1,6102.0,156.0659,156.2413,155.9828,156.0936,6102.0
2019-07-25 15:10:00,169.07,169.12,168.96,169.07,7117.0,156.0659,156.1121,155.9644,156.0659,7117.0
2019-07-25 15:20:00,169.05,169.16,169.02,169.13,9392.0,156.0474,156.149,156.0197,156.1213,9392.0
2019-07-25 15:30:00,169.13,169.27,168.97,168.97,14657.0,156.1213,156.2505,155.9736,155.9736,14657.0
2019-07-25 15:40:00,168.93,169.15,168.93,169.08,14291.0,155.9367,156.1397,155.9367,156.0751,14291.0
2019-07-25 15:50:00,169.08,169.15,168.75,168.93,47234.0,156.0751,156.1397,155.7705,155.9367,47234.0
2019-07-26 09:30:00,169.6,169.98,168.79,169.44,20056.0,156.5551,156.9059,155.8074,156.4074,20056.0
2019-07-26 09:40:00,169.56,170.07,169.52,169.58,7593.0,156.5182,156.989,156.4813,156.5367,7593.0
2019-07-26 09:50:00,169.55,169.8,169.48,169.78,9336.0,156.509,156.7398,156.4444,156.7213,9336.0
2019-07-26 10:00:00,169.69,169.82,169.26,169.43,12321.0,156.6382,156.7582,156.2413,156.3982,12321.0
2019-07-26 10:10:00,169.45,169.89,169.42,169.57,6940.0,156.4167,156.8228,156.389,156.5274,6940.0
2019-07-26 10:20:00,169.58,170.21,169.58,170.21,5955.0,156.5367,157.1182,156.5367,157.1182,5955.0
2019-07-26 10:30:00,170.21,170.34,169.98,170.03,5839.0,157.1182,157.2382,156.9059,156.9521,5839.0
2019-07-26 10:40:00,169.97,170.14,169.88,170.05,9350.0,156.8967,157.0536,156.8136,156.9705,9350.0
2019-07-26 10:50:00,170.01,170.02,169.59,169.64,7027.0,156.9336,156.9428,156.5459,156.5921,7027.0
2019-07-26 11:00:00,169.58,169.84,169.57,169.72,6736.0,156.5367,156.7767,156.5274,156.6659,6736.0
2019-07-26 11:10:00,169.72,169.73,169.38,169.45,5185.0,156.6659,156.6751,156.3521,156.4167,5185.0
2019-07-26 11:20:00,169.45,169.51,169.32,169.33,5501.0,156.4167,156.4721,156.2967,156.3059,5501.0
2019-07-26 11:30:00,169.4,169.47,169.3,169.44,2582.0,156.3705,156.4351,156.2782,156.4074,2582.0
2019-07-26 11:40:00,169.46,169.7,169.46,169.68,4319.0,156.4259,156.6474,156.4259,156.629,4319.0
2019-07-26 11:50:00,169.68,169.71,169.55,169.55,3913.0,156.629,156.6567,156.509,156.509,3913.0
2019-07-26 12:00:00,169.53,169.59,169.41,169.55,3420.0,156.4905,156.5459,156.3797,156.509,3420.0
2019-07-26 12:10:00,169.58,169.61,169.51,169.52,2972.0,156.5367,156.5644,156.4721,156.4813,2972.0
2019-07-26 12:20:00,169.55,169.61,169.55,169.61,2327.0,156.509,156.5644,156.509,156.5644,2327.0
2019-07-26 12:30:00,169.57,169.57,169.42,169.5,3055.0,156.5274,156.5274,156.389,156.4628,3055.0
2019-07-26 12:40:00,169.47,169.62,169.47,169.59,4927.0,156.4351,156.5736,156.4351,156.5459,4927.0
2019-07-26 12:50:00,169.57,169.61,169.51,169.59,3000.0,156.5274,156.5644,156.4721,156.5459,3000.0
2019-07-26 13:00:00,169.6,169.6,169.55,169.59,2269.0,156.5551,156.5551,156.509,156.5459,2269.0
2019-07-26 13:10:00,169.59,169.63,169.49,169.5,4069.0,156.5459,156.5828,156.4536,156.4628,4069.0
2019-07-26 13:20:00,169.62,169.63,169.54,169.56,2517.0,156.5736,156.5828,156.4997,156.5182,2517.0
2019-07-26 13:30:00,169.53,169.66,169.5,169.5,6500.0,156.4905,156.6105,156.4628,156.4628,6500.0
2019-07-26 13:40:00,169.52,169.56,169.47,169.54,1788.0,156.4813,156.5182,156.4351,156.4997,1788.0
2019-07-26 13:50:00,169.55,169.65,169.47,169.61,3346.0,156.509,156.6013,156.4351,156.5644,3346.0
2019-07-26 14:00:00,169.64,169.64,169.33,169.37,3843.0,156.5921,156.5921,156.3059,156.3428,3843.0
2019-07-26 14:10:00,169.38,169.39,169.31,169.34,3378.0,156.3521,156.3613,156.2874,156.3151,3378.0
2019-07-26 14:20:00,169.31,169.35,169.25,169.28,3000.0,156.2874,156.3244,156.2321,156.2597,3000.0
2019-07-26 14:30:00,169.28,169.28,169.03,169.11,6335.0,156.2597,156.2597,156.029,156.1028,6335.0
2019-07-26 14:40:00,169.15,169.16,169.02,169.05,5306.0,156.1397,156.149,156.0197,156.0474,5306.0
2019-07-26 14:50:00,169.08,169.47,168.99,169.46,7179.0,156.0751,156.4351,155.9921,156.4259,7179.0
2019-07-26 15:00:00,169.54,169.54,169.34,169.35,4235.0,156.4997,156.4997,156.3151,156.3244,4235.0
2019-07-26 15:10:00,169.38,169.57,169.38,169.56,4786.0,156.3521,156.5274,156.3521,156.5182,4786.0
2019-07-26 15:20:00,169.56,169.68,169.52,169.68,6309.0,156.5182,156.629,156.4813,156.629,6309.0
2019-07-26 15:30:00,169.69,169.86,169.63,169.8,11682.0,156.6382,156.7951,156.5828,156.7398,11682.0
2019-07-26 15:40:00,169.8,169.98,169.75,169.94,16005.0,156.7398,156.9059,156.6936,156.869,16005.0
2019-07-26 15:50:00,169.92,170.13,169.92,170.07,71213.0,156.8505,157.0444,156.8505,156.989,71213.0
2019-07-29 09:30:00,170.8,170.8,170.01,170.16,15173.0,157.6628,157.6628,156.9336,157.0721,15173.0
2019-07-29 09:40:00,170.07,170.16,169.86,169.91,5328.0,156.989,157.0721,156.7951,156.8413,5328.0
2019-07-29 09:50:00,169.87,170.01,169.7,169.76,2822.0,156.8044,156.9336,156.6474,156.7028,2822.0
2019-07-29 10:00:00,169.83,169.93,169.49,169.54,4747.0,156.7674,156.8598,156.4536,156.4997,4747.0
2019-07-29 10:10:00,169.34,169.85,169.27,169.85,4182.0,156.3151,156.7859,156.2505,156.7859,4182.0
2019-07-29 10:20:00,169.9,170.35,169.81,170.3,2550.0,156.8321,157.2474,156.749,157.2013,2550.0
2019-07-29 10:30:00,170.36,170.43,170.03,170.06,5676.0,157.2567,157.3213,156.9521,156.9798,5676.0
2019-07-29 10:40:00,170.03,170.15,169.91,170.08,7482.0,156.9521,157.0628,156.8413,156.9982,7482.0
2019-07-29 10:50:00,170.1,170.18,169.75,169.75,9130.0,157.0167,157.0905,156.6936,156.6936,9130.0
2019-07-29 11:00:00,169.69,170.04,169.69,169.96,5600.0,156.6382,156.9613,156.6382,156.8874,5600.0
2019-07-29 11:10:00,169.97,170.05,169.9,170.05,3482.0,156.8967,156.9705,156.8321,156.9705,3482.0
2019-07-29 11:20:00,170.05,170.05,169.9,169.92,3301.0,156.9705,156.9705,156.8321,156.8505,3301.0
2019-07-29 11:30:00,169.9,170.03,169.83,169.89,17720.0,156.8321,156.9521,156.7674,156.8228,17720.0
2019-07-29 11:40:00,169.93,169.97,169.75,169.77,3917.0,156.8598,156.8967,156.6936,156.7121,3917.0
2019-07-29 11:50:00,169.69,169.88,169.65,169.7,3249.0,156.6382,156.8136,156.6013,156.6474,3249.0
2019-07-29 12:00:00,169.72,169.72,169.38,169.44,4407.0,156.6659,156.6659,156.3521,156.4074,4407.0
2019-07-29 12:10:00,169.48,169.48,169.2,169.2,10715.0,156.4444,156.4444,156.1859,156.1859,10715.0
2019-07-29 12:20:00,169.19,169.33,168.75,169.07,16647.0,156.1767,156.3059,155.7705,156.0659,16647.0
2019-07-29 12:30:00,169.03,169.07,168.91,168.97,5300.0,156.029,156.0659,155.9182,155.9736,5300.0
2019-07-29 12:40:00,168.95,168.96,168.77,168.87,6114.0,155.9551,155.9644,155.789,155.8813,6114.0
2019-07-29 12:50:00,168.88,169.0,168.77,168.82,8108.0,155.8905,156.0013,155.789,155.8351,8108.0
2019-07-29 13:00:00,168.87,168.87,168.59,168.72,8793.0,155.8813,155.8813,155.6228,155.7428,8793.0
2019-07-29 13:10:00,168.75,168.98,168.74,168.84,5125.0,155.7705,155.9828,155.7613,155.8536,5125.0
2019-07-29 13:20:00,168.86,168.87,168.6,168.67,9942.0,155.8721,155.8813,155.632,155.6967,9942.0
2019-07-29 13:30:00,168.69,168.87,168.65,168.75,5840.0,155.7151,155.8813,155.6782,155.7705,5840.0
2019-07-29 13:40:00,168.79,169.06,168.78,169.05,5479.0,155.8074,156.0567,155.7982,156.0474,5479.0
2019-07-29 13:50:00,169.04,169.06,168.94,168.94,4835.0,156.0382,156.0567,155.9459,155.9459,4835.0
2019-07-29 14:00:00,168.94,169.03,168.81,168.81,8487.0,155.9459,156.029,155.8259,155.8259,8487.0
2019-07-29 14:10:00,168.89,169.03,168.89,169.02,5231.0,155.8997,156.029,155.8997,156.0197,5231.0
2019-07-29 14:20:00,168.98,169.0,168.91,168.99,5602.0,155.9828,156.0013,155.9182,155.9921,5602.0
2019-07-29 14:30:00,168.96,169.0,168.79,168.93,7900.0,155.9644,156.0013,155.8074,155.9367,7900.0
2019-07-29 14:40:00,168.86,168.87,168.64,168.64,7820.0,155.8721,155.8813,155.669,155.669,7820.0
2019-07-29 14:50:00,168.64,168.86,168.62,168.72,7184.0,155.669,155.8721,155.6505,155.7428,7184.0
2019-07-29 15:00:00,168.72,168.85,168.67,168.72,9365.0,155.7428,155.8628,155.6967,155.7428,9365.0
2019-07-29 15:10:00,168.74,168.82,168.66,168.8,9291.0,155.7613,155.8351,155.6874,155.8167,9291.0
2019-07-29 15:20:00,168.81,168.83,168.72,168.74,14267.0,155.8259,155.8444,155.7428,155.7613,14267.0
2019-07-29 15:30:00,168.74,168.74,168.28,168.58,27218.0,155.7613,155.7613,155.3367,155.6136,27218.0
2019-07-29 15:40:00,168.59,168.71,168.52,168.65,26912.0,155.6228,155.7336,155.5582,155.6782,26912.0
2019-07-29 15:50:00,168.67,168.81,168.51,168.77,57456.0,155.6967,155.8259,155.549,155.789,57456.0
2019-07-30 09:30:00,168.17,168.61,167.8,168.42,17793.0,155.2351,155.6413,154.8936,155.4659,17793.0
2019-07-30 09:40:00,168.6,168.81,168.11,168.15,7568.0,155.632,155.8259,155.1797,155.2167,7568.0
2019-07-30 09:50:00,168.11,168.64,167.91,168.49,4049.0,155.1797,155.669,154.9951,155.5305,4049.0
2019-07-30 10:00:00,168.47,168.47,168.11,168.17,11616.0,155.512,155.512,155.1797,155.2351,11616.0
2019-07-30 10:10:00,168.18,168.53,167.91,168.42,4459.0,155.2444,155.5674,154.9951,155.4659,4459.0
2019-07-30 10:20:00,168.59,168.74,168.42,168.74,3200.0,155.6228,155.7613,155.4659,155.7613,3200.0
2019-07-30 10:30:00,168.77,168.89,168.62,168.81,8842.0,155.789,155.8997,155.6505,155.8259,8842.0
2019-07-30 10:40:00,168.86,169.17,168.84,169.08,5747.0,155.8721,156.1582,155.8536,156.0751,5747.0
2019-07-30 10:50:00,169.14,169.36,169.02,169.27,4714.0,156.1305,156.3336,156.0197,156.2505,4714.0
2019-07-30 11:00:00,169.19,169.28,168.73,168.73,4453.0,156.1767,156.2597,155.752,155.752,4453.0
2019-07-30 11:10:00,168.78,168.93,168.68,168.68,6420.0,155.7982,155.9367,155.7059,155.7059,6420.0
2019-07-30 11:20:00,168.7,168.8,168.45,168.51,4050.0,155.7244,155.8167,155.4936,155.549,4050.0
2019-07-30 11:30:00,168.52,168.67,168.41,168.49,5143.0,155.5582,155.6967,155.4567,155.5305,5143.0
2019-07-30 11:40:00,168.51,168.51,167.9,167.95,8668.0,155.549,155.549,154.9859,155.032,8668.0
2019-07-30 11:50:00,167.93,167.93,167.69,167.77,4123.0,155.0136,155.0136,154.792,154.8659,4123.0
2019-07-30 12:00:00,167.8,168.05,167.73,167.74,6985.0,154.8936,155.1244,154.829,154.8382,6985.0
2019-07-30 12:10:00,167.75,167.82,167.48,167.54,5414.0,154.8474,154.912,154.5982,154.6536,5414.0
2019-07-30 12:20:00,167.58,167.58,167.32,167.52,4116.0,154.6905,154.6905,154.4505,154.6351,4116.0
2019-07-30 12:30:00,167.52,167.64,167.46,167.6,6659.0,154.6351,154.7459,154.5797,154.709,6659.0
2019-07-30 12:40:00,167.59,167.63,167.35,167.38,8000.0,154.6997,154.7367,154.4782,154.5059,8000.0
2019-07-30 12:50:00,167.33,167.45,167.12,167.34,14279.0,154.4597,154.5705,154.2659,154.469,14279.0
2019-07-30 13:00:00,167.41,167.41,167.03,167.03,9549.0,154.5336,154.5336,154.1828,154.1828,9549.0
2019-07-30 13:10:00,166.99,167.19,166.95,167.17,10533.0,154.1459,154.3305,154.109,154.312,10533.0
2019-07-30 13:20:00,167.09,167.1,166.87,166.94,17047.0,154.2382,154.2474,154.0351,154.0997,17047.0
2019-07-30 13:30:00,166.93,167.18,166.92,167.07,5700.0,154.0905,154.3213,154.0813,154.2197,5700.0
2019-07-30 13:40:00,167.07,167.18,166.98,167.16,7932.0,154.2197,154.3213,154.1367,154.3028,7932.0
2019-07-30 13:50:00,167.19,167.19,167.08,167.09,9910.0,154.3305,154.3305,154.229,154.2382,9910.0
2019-07-30 14:00:00,167.08,167.31,167.03,167.08,16280.0,154.229,154.4413,154.1828,154.229,16280.0
2019-07-30 14:10:00,167.09,167.1,166.95,167.07,9323.0,154.2382,154.2474,154.109,154.2197,9323.0
2019-07-30 14:20:00,167.1,167.13,166.84,166.91,15875.0,154.2474,154.2751,154.0074,154.072,15875.0
2019-07-30 14:30:00,166.91,166.94,166.79,166.79,12897.0,154.072,154.0997,153.9613,153.9613,12897.0
2019-07-30 14:40:00,166.78,166.79,166.42,166.67,21121.0,153.952,153.9613,153.6197,153.8505,21121.0
2019-07-30 14:50:00,166.63,166.77,166.58,166.6,10522.0,153.8136,153.9428,153.7674,153.7859,10522.0
2019-07-30 15:00:00,166.59,166.67,166.42,166.42,17733.0,153.7766,153.8505,153.6197,153.6197,17733.0
2019-07-30 15:10:00,166.41,166.43,166.22,166.27,20266.0,153.6105,153.629,153.4351,153.4813,20266.0
2019-07-30 15:20:00,166.25,166.39,166.18,166.26,15832.0,153.4628,153.592,153.3982,153.472,15832.0
2019-07-30 15:30:00,166.24,166.39,166.16,166.26,27812.0,153.4536,153.592,153.3797,153.472,27812.0
2019-07-30 15:40:00,166.27,166.32,165.97,166.31,43538.0,153.4813,153.5274,153.2043,153.5182,43538.0
2019-07-30 15:50:00,166.3,166.36,165.97,165.99,128326.0,153.509,153.5643,153.2043,153.2228,128326.0
2019-07-31 09:30:00,166.3,166.72,165.87,166.62,12381.0,153.509,153.8966,153.112,153.8043,12381.0
2019-07-31 09:40:00,166.59,167.1,166.59,167.04,9958.0,153.7766,154.2474,153.7766,154.192,9958.0
2019-07-31 09:50:00,167.06,167.08,166.69,166.74,10557.0,154.2105,154.229,153.869,153.9151,10557.0
2019-07-31 10:00:00,166.88,167.17,166.88,167.12,12013.0,154.0443,154.312,154.0443,154.2659,12013.0
2019-07-31 10:10:00,167.19,167.28,167.02,167.02,6058.0,154.3305,154.4136,154.1736,154.1736,6058.0
2019-07-31 10:20:00,166.98,167.26,166.98,167.18,8538.0,154.1367,154.3951,154.1367,154.3213,8538.0
2019-07-31 10:30:00,167.18,167.21,167.0,167.12,5772.0,154.3213,154.349,154.1551,154.2659,5772.0
2019-07-31 10:40:00,167.06,167.36,167.05,167.19,6778.0,154.2105,154.4874,154.2013,154.3305,6778.0
2019-07-31 10:50:00,167.22,167.3,167.1,167.27,6900.0,154.3582,154.432,154.2474,154.4043,6900.0
2019-07-31 11:00:00,167.27,167.5,167.26,167.42,5700.0,154.4043,154.6167,154.3951,154.5428,5700.0
2019-07-31 11:10:00,167.4,167.41,167.3,167.35,5764.0,154.5243,154.5336,154.432,154.4782,5764.0
2019-07-31 11:20:00,167.34,167.4,167.23,167.25,5354.0,154.469,154.5243,154.3674,154.3859,5354.0
2019-07-31 11:30:00,167.25,167.41,167.2,167.31,12090.0,154.3859,154.5336,154.3397,154.4413,12090.0
2019-07-31 11:40:00,167.37,167.38,167.25,167.37,6762.0,154.4967,154.5059,154.3859,154.4967,6762.0
2019-07-31 11:50:00,167.37,167.4,167.33,167.4,6749.0,154.4967,154.5243,154.4597,154.5243,6749.0
2019-07-31 12:00:00,167.39,167.42,167.31,167.37,5277.0,154.5151,154.5428,154.4413,154.4967,5277.0
2019-07-31 12:10:00,167.39,167.47,167.37,167.44,7305.0,154.5151,154.589,154.4967,154.5613,7305.0
2019-07-31 12:20:00,167.42,167.5,167.27,167.3,9230.0,154.5428,154.6167,154.4043,154.432,9230.0
2019-07-31 12:30:00,167.28,167.31,167.17,167.17,6032.0,154.4136,154.4413,154.312,154.312,6032.0
2019-07-31 12:40:00,167.15,167.36,167.15,167.28,2465.0,154.2936,154.4874,154.2936,154.4136,2465.0
2019-07-31 12:50:00,167.26,167.28,167.25,167.25,1874.0,154.3951,154.4136,154.3859,154.3859,1874.0
2019-07-31 13:00:00,167.29,167.33,167.18,167.19,3397.0,154.4228,154.4597,154.3213,154.3305,3397.0
2019-07-31 13:10:00,167.2,167.2,167.08,167.08,3600.0,154.3397,154.3397,154.229,154.229,3600.0
2019-07-31 13:20:00,167.07,167.17,167.01,167.08,2834.0,154.2197,154.312,154.1643,154.229,2834.0
2019-07-31 13:30:00,167.05,167.69,167.05,167.69,14577.0,154.2013,154.792,154.2013,154.792,14577.0
2019-07-31 13:40:00,167.71,167.8,167.47,167.49,6279.0,154.8105,154.8936,154.589,154.6074,6279.0
2019-07-31 13:50:00,167.47,167.63,167.3,167.55,14585.0,154.589,154.7367,154.432,154.6628,14585.0
2019-07-31 14:00:00,167.5,167.8,167.3,167.53,26951.0,154.6167,154.8936,154.432,154.6443,26951.0
2019-07-31 14:10:00,167.51,167.58,167.35,167.38,6203.0,154.6259,154.6905,154.4782,154.5059,6203.0
2019-07-31 14:20:00,167.4,167.51,167.31,167.42,15610.0,154.5243,154.6259,154.4413,154.5428,15610.0
2019-07-31 14:30:00,167.4,167.6,167.23,167.25,32578.0,154.5243,154.709,154.3674,154.3859,32578.0
2019-07-31 14:40:00,167.18,167.71,166.44,166.44,30565.0,154.3213,154.8105,153.6382,153.6382,30565.0
2019-07-31 14:50:00,166.33,166.71,165.08,166.59,24689.0,153.5366,153.8874,152.3828,153.7766,24689.0
2019-07-31 15:00:00,166.58,167.56,166.25,167.31,30865.0,153.7674,154.672,153.4628,154.4413,30865.0
2019-07-31 15:10:00,167.25,167.47,166.78,167.45,23917.0,154.3859,154.589,153.952,154.5705,23917.0
2019-07-31 15:20:00,167.43,167.71,167.31,167.68,24137.0,154.552,154.8105,154.4413,154.7828,24137.0
2019-07-31 15:30:00,167.69,167.69,167.12,167.16,30852.0,154.792,154.792,154.2659,154.3028,30852.0
2019-07-31 15:40:00,167.16,167.27,166.7,166.87,39201.0,154.3028,154.4043,153.8782,154.0351,39201.0
2019-07-31 15:50:00,166.87,166.87,165.9,165.99,88397.0,154.0351,154.0351,153.1397,153.2228,88397.0
2019-08-01 09:30:00,165.99,167.4,165.96,167.22,15602.0,153.2228,154.5243,153.1951,154.3582,15602.0
2019-08-01 09:40:00,167.04,167.08,166.52,166.71,7582.0,154.192,154.229,153.712,153.8874,7582.0
2019-08-01 09:50:00,166.67,167.17,166.6,166.92,4443.0,153.8505,154.312,153.7859,154.0813,4443.0
2019-08-01 10:00:00,166.93,167.19,166.61,166.76,5148.0,154.0905,154.3305,153.7951,153.9336,5148.0
2019-08-01 10:10:00,166.66,166.66,166.07,166.13,10391.0,153.8413,153.8413,153.2966,153.352,10391.0
2019-08-01 10:20:00,166.13,166.32,165.97,166.22,17007.0,153.352,153.5274,153.2043,153.4351,17007.0
2019-08-01 10:30:00,166.22,166.7,166.2,166.65,10660.0,153.4351,153.8782,153.4166,153.832,10660.0
2019-08-01 10:40:00,166.72,166.98,166.62,166.89,19240.0,153.8966,154.1367,153.8043,154.0536,19240.0
2019-08-01 10:50:00,166.85,166.93,166.43,166.49,31876.0,154.0167,154.0905,153.629,153.6843,31876.0
2019-08-01 11:00:00,166.47,166.5,165.93,165.93,39229.0,153.6659,153.6936,153.1674,153.1674,39229.0
2019-08-01 11:10:00,165.97,166.16,165.35,166.08,78384.0,153.2043,153.3797,152.632,153.3059,78384.0
2019-08-01 11:20:00,166.09,166.6,165.96,166.5,31784.0,153.3151,153.7859,153.1951,153.6936,31784.0
2019-08-01 11:30:00,166.5,166.76,166.46,166.74,14821.0,153.6936,153.9336,153.6566,153.9151,14821.0
2019-08-01 11:40:00,166.78,167.03,166.72,166.73,20295.0,153.952,154.1828,153.8966,153.9059,20295.0
2019-08-01 11:50:00,166.75,166.82,166.61,166.61,13700.0,153.9243,153.989,153.7951,153.7951,13700.0
2019-08-01 12:00:00,166.59,166.69,166.51,166.69,9773.0,153.7766,153.869,153.7028,153.869,9773.0
2019-08-01 12:10:00,166.74,166.83,166.55,166.71,23893.0,153.9151,153.9982,153.7397,153.8874,23893.0
2019-08-01 12:20:00,166.73,166.91,166.72,166.91,10877.0,153.9059,154.072,153.8966,154.072,10877.0
2019-08-01 12:30:00,166.89,167.52,166.88,167.52,16575.0,154.0536,154.6351,154.0443,154.6351,16575.0
2019-08-01 12:40:00,167.53,167.71,167.48,167.71,14324.0,154.6443,154.8105,154.5982,154.8105,14324.0
2019-08-01 12:50:00,167.71,167.85,167.66,167.74,18065.0,154.8105,154.9397,154.7643,154.8382,18065.0
2019-08-01 13:00:00,167.74,167.77,167.66,167.68,11724.0,154.8382,154.8659,154.7643,154.7828,11724.0
2019-08-01 13:10:00,167.69,167.91,167.61,167.89,13001.0,154.792,154.9951,154.7182,154.9767,13001.0
2019-08-01 13:20:00,167.85,167.92,166.85,166.91,23462.0,154.9397,155.0044,154.0167,154.072,23462.0
2019-08-01 13:30:00,166.96,167.33,166.82,166.93,80532.0,154.1182,154.4597,153.989,154.0905,80532.0
2019-08-01 13:40:00,166.97,167.65,166.7,167.19,35344.0,154.1274,154.7551,153.8782,154.3305,35344.0
2019-08-01 13:50:00,167.21,167.26,166.6,167.08,28974.0,154.349,154.3951,153.7859,154.229,28974.0
2019-08-01 14:00:00,167.03,167.03,166.63,166.86,29829.0,154.1828,154.1828,153.8136,154.0259,29829.0
2019-08-01 14:10:00,166.81,167.43,166.56,167.11,36331.0,153.9797,154.552,153.749,154.2567,36331.0
2019-08-01 14:20:00,167.1,167.14,166.5,166.64,15675.0,154.2474,154.2843,153.6936,153.8228,15675.0
2019-08-01 14:30:00,166.57,166.66,165.84,165.84,11248.0,153.7582,153.8413,153.0843,153.0843,11248.0
2019-08-01 14:40:00,165.89,166.09,165.51,166.05,13009.0,153.1305,153.3151,152.7797,153.2782,13009.0
2019-08-01 14:50:00,166.03,166.08,165.55,165.58,10840.0,153.2597,153.3059,152.8166,152.8443,10840.0
2019-08-01 15:00:00,165.59,165.63,165.1,165.13,14139.0,152.8536,152.8905,152.4013,152.4289,14139.0
2019-08-01 15:10:00,165.06,165.55,164.96,165.34,21229.0,152.3643,152.8166,152.272,152.6228,21229.0
2019-08-01 15:20:00,165.36,165.68,165.3,165.39,23991.0,152.6413,152.9366,152.5859,152.6689,23991.0
2019-08-01 15:30:00,165.39,165.42,164.97,165.27,35682.0,152.6689,152.6966,152.2813,152.5582,35682.0
2019-08-01 15:40:00,165.31,165.4,165.11,165.16,36290.0,152.5951,152.6782,152.4105,152.4566,36290.0
2019-08-01 15:50:00,165.12,165.12,164.38,164.75,128815.0,152.4197,152.4197,151.7366,152.0782,128815.0
2019-08-02 09:30:00,163.47,165.52,160.81,165.52,44061.0,150.8966,152.7889,148.4412,152.7889,44061.0
2019-08-02 09:40:00,165.78,170.44,164.51,169.9,77905.0,153.029,157.3305,151.8566,156.8321,77905.0
2019-08-02 09:50:00,169.89,171.39,168.6,169.41,81451.0,156.8228,158.2075,155.632,156.3797,81451.0
2019-08-02 10:00:00,169.39,169.65,167.3,167.78,47760.0,156.3613,156.6013,154.432,154.8751,47760.0
2019-08-02 10:10:00,167.77,168.04,166.54,166.54,44265.0,154.8659,155.1151,153.7305,153.7305,44265.0
2019-08-02 10:20:00,166.31,167.49,165.08,167.49,28467.0,153.5182,154.6074,152.3828,154.6074,28467.0
2019-08-02 10:30:00,167.18,169.16,166.69,168.77,64269.0,154.3213,156.149,153.869,155.789,64269.0
2019-08-02 10:40:00,168.63,169.17,167.36,168.09,37393.0,155.6597,156.1582,154.4874,155.1613,37393.0
2019-08-02 10:50:00,168.09,168.1,167.02,167.5,23166.0,155.1613,155.1705,154.1736,154.6167,23166.0
2019-08-02 11:00:00,167.72,167.93,167.45,167.76,19413.0,154.8197,155.0136,154.5705,154.8567,19413.0
2019-08-02 11:10:00,167.83,169.22,167.83,168.96,23152.0,154.9213,156.2044,154.9213,155.9644,23152.0
2019-08-02 11:20:00,168.96,170.75,168.78,170.49,35841.0,155.9644,157.6167,155.7982,157.3767,35841.0
2019-08-02 11:30:00,170.51,171.43,169.76,170.02,70764.0,157.3951,158.2444,156.7028,156.9428,70764.0
2019-08-02 11:40:00,169.93,170.15,169.39,169.68,19621.0,156.8598,157.0628,156.3613,156.629,19621.0
2019-08-02 11:50:00,169.69,170.28,169.58,170.13,20746.0,156.6382,157.1828,156.5367,157.0444,20746.0
2019-08-02 12:00:00,170.07,171.32,169.87,171.07,27465.0,156.989,158.1428,156.8044,157.9121,27465.0
2019-08-02 12:10:00,170.99,171.32,170.8,171.29,21025.0,157.8382,158.1428,157.6628,158.1151,21025.0
2019-08-02 12:20:00,171.28,172.29,171.09,171.74,30619.0,158.1059,159.0382,157.9305,158.5305,30619.0
2019-08-02 12:30:00,171.75,171.86,170.86,171.08,13137.0,158.5398,158.6413,157.7182,157.9213,13137.0
2019-08-02 12:40:00,170.93,171.41,170.62,170.62,11962.0,157.7828,158.2259,157.4967,157.4967,11962.0
2019-08-02 12:50:00,170.48,170.48,169.41,169.66,10390.0,157.3674,157.3674,156.3797,156.6105,10390.0
2019-08-02 13:00:00,169.61,170.55,169.1,170.55,20671.0,156.5644,157.4321,156.0936,157.4321,20671.0
2019-08-02 13:10:00,170.5,170.51,170.13,170.31,12840.0,157.3859,157.3951,157.0444,157.2105,12840.0
2019-08-02 13:20:00,170.25,170.41,169.74,170.05,12116.0,157.1551,157.3028,156.6844,156.9705,12116.0
2019-08-02 13:30:00,169.98,169.98,169.07,169.66,42437.0,156.9059,156.9059,156.0659,156.6105,42437.0
2019-08-02 13:40:00,169.58,169.92,169.35,169.83,8935.0,156.5367,156.8505,156.3244,156.7674,8935.0
2019-08-02 13:50:00,169.75,169.91,169.56,169.58,18546.0,156.6936,156.8413,156.5182,156.5367,18546.0
2019-08-02 14:00:00,169.63,170.22,169.31,169.91,18001.0,156.5828,157.1274,156.2874,156.8413,18001.0
2019-08-02 14:10:00,169.95,170.22,169.46,169.46,14051.0,156.8782,157.1274,156.4259,156.4259,14051.0
2019-08-02 14:20:00,169.6,170.26,169.6,170.0,8851.0,156.5551,157.1644,156.5551,156.9244,8851.0
2019-08-02 14:30:00,169.99,170.38,169.82,170.38,10760.0,156.9151,157.2751,156.7582,157.2751,10760.0
2019-08-02 14:40:00,170.31,170.31,169.84,169.86,10470.0,157.2105,157.2105,156.7767,156.7951,10470.0
2019-08-02 14:50:00,169.99,170.08,169.77,170.05,12425.0,156.9151,156.9982,156.7121,156.9705,12425.0
2019-08-02 15:00:00,170.0,170.29,170.0,170.07,15200.0,156.9244,157.1921,156.9244,156.989,15200.0
2019-08-02 15:10:00,170.02,170.16,169.9,170.16,13964.0,156.9428,157.0721,156.8321,157.0721,13964.0
2019-08-02 15:20:00,170.13,170.79,170.13,170.67,17288.0,157.0444,157.6536,157.0444,157.5428,17288.0
2019-08-02 15:30:00,170.73,171.23,170.37,170.44,26329.0,157.5982,158.0598,157.2659,157.3305,26329.0
2019-08-02 15:40:00,170.43,170.63,169.74,169.74,42693.0,157.3213,157.5059,156.6844,156.6844,42693.0
2019-08-02 15:50:00,169.73,170.76,169.6,170.11,138925.0,156.6751,157.6259,156.5551,157.0259,138925.0
2019-08-05 09:30:00,167.51,167.81,166.12,167.24,30647.0,154.6259,154.9028,153.3428,154.3767,30647.0
2019-08-05 09:40:00,167.25,167.64,166.5,167.37,18645.0,154.3859,154.7459,153.6936,154.4967,18645.0
2019-08-05 09:50:00,167.17,168.43,167.04,168.43,62330.0,154.312,155.4751,154.192,155.4751,62330.0
2019-08-05 10:00:00,168.56,168.81,167.49,168.52,68893.0,155.5951,155.8259,154.6074,155.5582,68893.0
2019-08-05 10:10:00,168.5,168.62,167.86,168.48,34778.0,155.5397,155.6505,154.949,155.5213,34778.0
2019-08-05 10:20:00,168.44,168.51,167.83,167.86,52237.0,155.4844,155.549,154.9213,154.949,52237.0
2019-08-05 10:30:00,167.85,168.02,167.44,167.62,17971.0,154.9397,155.0967,154.5613,154.7274,17971.0
2019-08-05 10:40:00,167.59,167.85,167.47,167.7,11630.0,154.6997,154.9397,154.589,154.8013,11630.0
2019-08-05 10:50:00,167.69,167.89,167.59,167.81,11784.0,154.792,154.9767,154.6997,154.9028,11784.0
2019-08-05 11:00:00,167.78,167.84,167.64,167.73,36174.0,154.8751,154.9305,154.7459,154.829,36174.0
2019-08-05 11:10:00,167.74,168.48,167.72,168.3,11332.0,154.8382,155.5213,154.8197,155.3551,11332.0
2019-08-05 11:20:00,168.33,168.39,167.95,167.95,13325.0,155.3828,155.4382,155.032,155.032,13325.0
2019-08-05 11:30:00,168.04,168.04,167.47,167.47,10659.0,155.1151,155.1151,154.589,154.589,10659.0
2019-08-05 11:40:00,167.46,167.82,167.35,167.7,9481.0,154.5797,154.912,154.4782,154.8013,9481.0
2019-08-05 11:50:00,167.62,168.1,167.62,167.88,8000.0,154.7274,155.1705,154.7274,154.9674,8000.0
2019-08-05 12:00:00,167.81,167.84,167.62,167.7,9617.0,154.9028,154.9305,154.7274,154.8013,9617.0
2019-08-05 12:10:00,167.64,167.77,167.44,167.77,18222.0,154.7459,154.8659,154.5613,154.8659,18222.0
2019-08-05 12:20:00,167.78,167.98,167.69,167.89,43273.0,154.8751,155.0597,154.792,154.9767,43273.0
2019-08-05 12:30:00,167.85,168.21,167.81,168.15,11111.0,154.9397,155.272,154.9028,155.2167,11111.0
2019-08-05 12:40:00,168.12,168.25,167.86,168.14,15444.0,155.189,155.309,154.949,155.2074,15444.0
2019-08-05 12:50:00,168.08,168.2,167.81,167.9,32617.0,155.152,155.2628,154.9028,154.9859,32617.0
2019-08-05 13:00:00,167.81,168.28,167.77,168.21,10274.0,154.9028,155.3367,154.8659,155.272,10274.0
2019-08-05 13:10:00,168.25,168.34,167.98,168.11,7830.0,155.309,155.392,155.0597,155.1797,7830.0
2019-08-05 13:20:00,168.09,168.32,168.09,168.23,7410.0,155.1613,155.3736,155.1613,155.2905,7410.0
2019-08-05 13:30:00,168.24,168.6,168.1,168.6,12247.0,155.2997,155.632,155.1705,155.632,12247.0
2019-08-05 13:40:00,168.58,168.58,168.0,168.17,8851.0,155.6136,155.6136,155.0782,155.2351,8851.0
2019-08-05 13:50:00,168.13,168.26,168.03,168.04,25606.0,155.1982,155.3182,155.1059,155.1151,25606.0
2019-08-05 14:00:00,168.05,168.17,167.78,167.83,50891.0,155.1244,155.2351,154.8751,154.9213,50891.0
2019-08-05 14:10:00,167.83,168.29,167.82,168.29,9636.0,154.9213,155.3459,154.912,155.3459,9636.0
2019-08-05 14:20:00,168.29,168.38,167.69,167.79,16155.0,155.3459,155.429,154.792,154.8844,16155.0
2019-08-05 14:30:00,167.76,167.87,167.45,167.46,10032.0,154.8567,154.9582,154.5705,154.5797,10032.0
2019-08-05 14:40:00,167.47,167.47,166.85,167.14,11552.0,154.589,154.589,154.0167,154.2843,11552.0
2019-08-05 14:50:00,167.14,167.27,166.95,167.11,15274.0,154.2843,154.4043,154.109,154.2567,15274.0
2019-08-05 15:00:00,167.13,167.35,166.5,166.78,23156.0,154.2751,154.4782,153.6936,153.952,23156.0
2019-08-05 15:10:00,166.78,167.91,166.78,167.83,18141.0,153.952,154.9951,153.952,154.9213,18141.0
2019-08-05 15:20:00,167.78,168.57,167.78,168.35,21791.0,154.8751,155.6044,154.8751,155.4013,21791.0
2019-08-05 15:30:00,168.24,168.63,167.8,168.57,36642.0,155.2997,155.6597,154.8936,155.6044,36642.0
2019-08-05 15:40:00,168.57,168.87,168.32,168.44,48034.0,155.6044,155.8813,155.3736,155.4844,48034.0
2019-08-05 15:50:00,168.44,169.05,168.18,168.73,131020.0,155.4844,156.0474,155.2444,155.752,131020.0
2019-08-06 09:30:00,169.27,170.86,169.27,170.66,26379.0,156.2505,157.7182,156.2505,157.5336,26379.0
2019-08-06 09:40:00,170.66,170.85,169.89,170.23,13904.0,157.5336,157.709,156.8228,157.1367,13904.0
2019-08-06 09:50:00,170.3,170.71,170.02,170.61,11508.0,157.2013,157.5798,156.9428,157.4874,11508.0
2019-08-06 10:00:00,170.55,171.29,170.51,170.68,11179.0,157.4321,158.1151,157.3951,157.5521,11179.0
2019-08-06 10:10:00,170.68,170.7,169.57,169.59,11829.0,157.5521,157.5705,156.5274,156.5459,11829.0
2019-08-06 10:20:00,169.66,170.44,169.62,170.23,14989.0,156.6105,157.3305,156.5736,157.1367,14989.0
2019-08-06 10:30:00,170.22,171.95,170.18,171.88,13692.0,157.1274,158.7244,157.0905,158.6598,13692.0
2019-08-06 10:40:00,171.95,172.02,171.6,171.65,22861.0,158.7244,158.789,158.4013,158.4475,22861.0
2019-08-06 10:50:00,171.62,171.96,171.53,171.92,15234.0,158.4198,158.7336,158.3367,158.6967,15234.0
2019-08-06 11:00:00,171.81,171.86,171.47,171.49,12332.0,158.5951,158.6413,158.2813,158.2998,12332.0
2019-08-06 11:10:00,171.48,171.51,170.92,170.92,10066.0,158.2905,158.3182,157.7736,157.7736,10066.0
2019-08-06 11:20:00,170.9,171.3,170.84,171.26,13114.0,157.7551,158.1244,157.6998,158.0875,13114.0
2019-08-06 11:30:00,171.32,171.36,170.71,171.12,44307.0,158.1428,158.1798,157.5798,157.9582,44307.0
2019-08-06 11:40:00,171.17,171.48,171.03,171.4,8622.0,158.0044,158.2905,157.8751,158.2167,8622.0
2019-08-06 11:50:00,171.4,171.9,171.35,171.86,9733.0,158.2167,158.6782,158.1705,158.6413,9733.0
2019-08-06 12:00:00,171.95,172.04,171.66,171.78,6327.0,158.7244,158.8075,158.4567,158.5675,6327.0
2019-08-06 12:10:00,171.81,172.04,171.71,171.78,5269.0,158.5951,158.8075,158.5028,158.5675,5269.0
2019-08-06 12:20:00,171.79,171.87,171.55,171.6,3301.0,158.5767,158.6505,158.3551,158.4013,3301.0
2019-08-06 12:30:00,171.53,171.64,171.44,171.56,6393.0,158.3367,158.4382,158.2536,158.3644,6393.0
2019-08-06 12:40:00,171.46,171.57,171.2,171.21,7083.0,158.2721,158.3736,158.0321,158.0413,7083.0
2019-08-06 12:50:00,171.25,171.37,171.11,171.19,15326.0,158.0782,158.189,157.949,158.0228,15326.0
2019-08-06 13:00:00,171.19,171.57,171.06,171.48,11092.0,158.0228,158.3736,157.9028,158.2905,11092.0
2019-08-06 13:10:00,171.49,171.53,171.13,171.45,19002.0,158.2998,158.3367,157.9675,158.2628,19002.0
2019-08-06 13:20:00,171.44,171.68,171.42,171.52,10024.0,158.2536,158.4751,158.2351,158.3275,10024.0
2019-08-06 13:30:00,171.56,171.69,171.42,171.68,4275.0,158.3644,158.4844,158.2351,158.4751,4275.0
2019-08-06 13:40:00,171.63,171.88,171.55,171.88,24681.0,158.429,158.6598,158.3551,158.6598,24681.0
2019-08-06 13:50:00,171.91,171.95,171.42,171.58,6063.0,158.6875,158.7244,158.2351,158.3828,6063.0
2019-08-06 14:00:00,171.57,171.57,171.17,171.29,18281.0,158.3736,158.3736,158.0044,158.1151,18281.0
2019-08-06 14:10:00,171.36,171.83,171.36,171.74,6304.0,158.1798,158.6136,158.1798,158.5305,6304.0
2019-08-06 14:20:00,171.77,171.78,171.62,171.62,9399.0,158.5582,158.5675,158.4198,158.4198,9399.0
2019-08-06 14:30:00,171.6,171.88,171.52,171.71,6374.0,158.4013,158.6598,158.3275,158.5028,6374.0
2019-08-06 14:40:00,171.61,171.82,171.51,171.66,6622.0,158.4105,158.6044,158.3182,158.4567,6622.0
2019-08-06 14:50:00,171.68,171.71,171.32,171.36,7692.0,158.4751,158.5028,158.1428,158.1798,7692.0
2019-08-06 15:00:00,171.41,171.61,171.23,171.46,8873.0,158.2259,158.4105,158.0598,158.2721,8873.0
2019-08-06 15:10:00,171.35,171.6,171.29,171.51,7870.0,158.1705,158.4013,158.1151,158.3182,7870.0
2019-08-06 15:20:00,171.56,171.72,171.34,171.41,15141.0,158.3644,158.5121,158.1613,158.2259,15141.0
2019-08-06 15:30:00,171.34,171.7,171.24,171.67,22026.0,158.1613,158.4936,158.069,158.4659,22026.0
2019-08-06 15:40:00,171.67,172.11,171.65,171.96,21701.0,158.4659,158.8721,158.4475,158.7336,21701.0
2019-08-06 15:50:00,171.98,172.18,171.52,171.59,85951.0,158.7521,158.9367,158.3275,158.3921,85951.0
2019-08-07 09:30:00,170.79,170.88,170.1,170.46,30392.0,157.6536,157.7367,157.0167,157.349,30392.0
2019-08-07 09:40:00,170.41,170.46,169.49,170.0,23249.0,157.3028,157.349,156.4536,156.9244,23249.0
2019-08-07 09:50:00,169.83,170.35,169.47,170.23,13453.0,156.7674,157.2474,156.4351,157.1367,13453.0
2019-08-07 10:00:00,170.11,170.75,169.98,170.62,30051.0,157.0259,157.6167,156.9059,157.4967,30051.0
2019-08-07 10:10:00,170.61,170.93,170.3,170.54,11358.0,157.4874,157.7828,157.2013,157.4228,11358.0
2019-08-07 10:20:00,170.46,170.85,170.36,170.59,11840.0,157.349,157.709,157.2567,157.469,11840.0
2019-08-07 10:30:00,170.68,171.41,170.67,171.16,10675.0,157.5521,158.2259,157.5428,157.9951,10675.0
2019-08-07 10:40:00,171.11,171.11,170.38,170.79,9334.0,157.949,157.949,157.2751,157.6536,9334.0
2019-08-07 10:50:00,170.69,171.19,170.68,171.19,7200.0,157.5613,158.0228,157.5521,158.0228,7200.0
2019-08-07 11:00:00,171.08,171.36,170.78,171.36,12853.0,157.9213,158.1798,157.6444,158.1798,12853.0
2019-08-07 11:10:00,171.3,171.58,171.07,171.48,15876.0,158.1244,158.3828,157.9121,158.2905,15876.0
2019-08-07 11:20:00,171.5,171.65,170.65,171.13,30095.0,158.309,158.4475,157.5244,157.9675,30095.0
2019-08-07 11:30:00,171.08,171.11,170.78,170.95,9400.0,157.9213,157.949,157.6444,157.8013,9400.0
2019-08-07 11:40:00,170.94,171.16,170.57,170.91,58929.0,157.7921,157.9951,157.4505,157.7644,58929.0
2019-08-07 11:50:00,170.87,171.33,170.7,171.13,47344.0,157.7275,158.1521,157.5705,157.9675,47344.0
2019-08-07 12:00:00,171.2,171.3,170.88,171.06,13067.0,158.0321,158.1244,157.7367,157.9028,13067.0
2019-08-07 12:10:00,171.03,171.27,170.92,171.0,5401.0,157.8751,158.0967,157.7736,157.8475,5401.0
2019-08-07 12:20:00,171.05,171.51,170.94,171.45,10928.0,157.8936,158.3182,157.7921,158.2628,10928.0
2019-08-07 12:30:00,171.39,171.84,171.35,171.62,11577.0,158.2075,158.6228,158.1705,158.4198,11577.0
2019-08-07 12:40:00,171.64,171.71,171.31,171.47,9581.0,158.4382,158.5028,158.1336,158.2813,9581.0
2019-08-07 12:50:00,171.37,171.53,171.18,171.3,17611.0,158.189,158.3367,158.0136,158.1244,17611.0
2019-08-07 13:00:00,171.3,171.85,171.26,171.71,37998.0,158.1244,158.6321,158.0875,158.5028,37998.0
2019-08-07 13:10:00,171.71,172.14,171.52,172.04,26265.0,158.5028,158.8998,158.3275,158.8075,26265.0
2019-08-07 13:20:00,171.94,172.25,171.87,172.22,22418.0,158.7152,159.0013,158.6505,158.9736,22418.0
2019-08-07 13:30:00,172.29,172.86,172.29,172.86,13444.0,159.0382,159.5644,159.0382,159.5644,13444.0
2019-08-07 13:40:00,172.86,173.11,172.81,173.06,11644.0,159.5644,159.7952,159.5182,159.749,11644.0
2019-08-07 13:50:00,173.07,173.08,172.75,172.94,17306.0,159.7582,159.7675,159.4628,159.6382,17306.0
2019-08-07 14:00:00,173.03,173.53,172.94,173.39,10420.0,159.7213,160.1829,159.6382,160.0536,10420.0
2019-08-07 14:10:00,173.41,173.53,172.89,172.92,19165.0,160.0721,160.1829,159.5921,159.6198,19165.0
2019-08-07 14:20:00,172.98,173.4,172.96,173.34,5150.0,159.6752,160.0629,159.6567,160.0075,5150.0
2019-08-07 14:30:00,173.33,174.09,173.24,173.65,18979.0,159.9982,160.6998,159.9152,160.2936,18979.0
2019-08-07 14:40:00,173.62,173.95,173.45,173.76,8383.0,160.2659,160.5706,160.109,160.3952,8383.0
2019-08-07 14:50:00,173.79,174.09,173.79,174.09,6305.0,160.4229,160.6998,160.4229,160.6998,6305.0
2019-08-07 15:00:00,174.14,174.16,173.8,174.0,7622.0,160.7459,160.7644,160.4321,160.6167,7622.0
2019-08-07 15:10:00,174.02,174.11,173.66,174.11,7756.0,160.6352,160.7182,160.3029,160.7182,7756.0
2019-08-07 15:20:00,174.19,174.19,173.94,174.18,12880.0,160.7921,160.7921,160.5613,160.7829,12880.0
2019-08-07 15:30:00,174.19,174.37,174.15,174.36,30295.0,160.7921,160.9582,160.7552,160.949,30295.0
2019-08-07 15:40:00,174.28,174.28,173.53,173.78,40457.0,160.8752,160.8752,160.1829,160.4136,40457.0
2019-08-07 15:50:00,173.79,174.3,173.58,174.01,70594.0,160.4229,160.8936,160.229,160.6259,70594.0
2019-08-08 09:30:00,175.29,176.11,175.0,175.72,28320.0,161.8075,162.5644,161.5398,162.2044,28320.0
2019-08-08 09:40:00,175.71,176.34,175.41,176.34,9227.0,162.1952,162.7767,161.9183,162.7767,9227.0
2019-08-08 09:50:00,176.46,176.64,175.78,176.52,20092.0,162.8875,163.0536,162.2598,162.9429,20092.0
2019-08-08 10:00:00,176.65,177.11,176.53,177.11,13924.0,163.0629,163.4875,162.9521,163.4875,13924.0
2019-08-08 10:10:00,177.03,177.59,177.0,177.41,16708.0,163.4137,163.9306,163.386,163.7644,16708.0
2019-08-08 10:20:00,177.41,178.15,177.37,177.6,29400.0,163.7644,164.4475,163.7275,163.9398,29400.0
2019-08-08 10:30:00,177.46,177.72,177.44,177.63,20501.0,163.8106,164.0506,163.7921,163.9675,20501.0
2019-08-08 10:40:00,177.62,177.78,177.43,177.51,19792.0,163.9583,164.106,163.7829,163.8567,19792.0
2019-08-08 10:50:00,177.47,178.0,177.26,177.75,22627.0,163.8198,164.309,163.626,164.0783,22627.0
2019-08-08 11:00:00,177.67,177.97,177.65,177.79,39490.0,164.0044,164.2814,163.986,164.1152,39490.0
2019-08-08 11:10:00,177.76,177.76,177.15,177.22,10549.0,164.0875,164.0875,163.5244,163.589,10549.0
2019-08-08 11:20:00,177.12,177.55,177.12,177.47,4631.0,163.4967,163.8937,163.4967,163.8198,4631.0
2019-08-08 11:30:00,177.55,177.85,177.52,177.7,5950.0,163.8937,164.1706,163.866,164.0321,5950.0
2019-08-08 11:40:00,177.72,178.07,177.62,177.95,6794.0,164.0506,164.3737,163.9583,164.2629,6794.0
2019-08-08 11:50:00,177.97,178.21,177.9,177.91,4250.0,164.2814,164.5029,164.2167,164.226,4250.0
2019-08-08 12:00:00,178.01,178.12,177.86,178.09,4701.0,164.3183,164.4198,164.1798,164.3921,4701.0
2019-08-08 12:10:00,178.14,178.27,177.93,178.14,3964.0,164.4383,164.5583,164.2444,164.4383,3964.0
2019-08-08 12:20:00,178.13,178.26,177.89,177.9,3451.0,164.429,164.549,164.2075,164.2167,3451.0
2019-08-08 12:30:00,177.92,178.16,177.91,178.1,6588.0,164.2352,164.4567,164.226,164.4014,6588.0
2019-08-08 12:40:00,177.99,178.15,177.94,178.0,3579.0,164.2998,164.4475,164.2537,164.309,3579.0
2019-08-08 12:50:00,178.04,178.32,178.0,178.27,4878.0,164.346,164.6044,164.309,164.5583,4878.0
2019-08-08 13:00:00,178.26,178.39,178.18,178.24,7605.0,164.549,164.669,164.4752,164.5306,7605.0
2019-08-08 13:10:00,178.33,178.43,177.61,177.61,30939.0,164.6137,164.706,163.949,163.949,30939.0
2019-08-08 13:20:00,177.58,177.69,177.44,177.46,23876.0,163.9213,164.0229,163.7921,163.8106,23876.0
2019-08-08 13:30:00,177.54,177.76,177.53,177.64,5614.0,163.8844,164.0875,163.8752,163.9767,5614.0
2019-08-08 13:40:00,177.62,177.83,177.62,177.72,6285.0,163.9583,164.1521,163.9583,164.0506,6285.0
2019-08-08 13:50:00,177.73,178.16,177.73,178.13,5449.0,164.0598,164.4567,164.0598,164.429,5449.0
2019-08-08 14:00:00,178.07,178.11,177.73,177.74,10282.0,164.3737,164.4106,164.0598,164.069,10282.0
2019-08-08 14:10:00,177.76,178.03,177.76,177.9,5764.0,164.0875,164.3367,164.0875,164.2167,5764.0
2019-08-08 14:20:00,177.94,178.13,177.94,178.01,7802.0,164.2537,164.429,164.2537,164.3183,7802.0
2019-08-08 14:30:00,178.05,178.4,178.05,178.4,6859.0,164.3552,164.6783,164.3552,164.6783,6859.0
2019-08-08 14:40:00,178.46,178.51,178.02,178.11,10275.0,164.7337,164.7798,164.3275,164.4106,10275.0
2019-08-08 14:50:00,178.17,178.48,178.14,178.29,6414.0,164.466,164.7521,164.4383,164.5767,6414.0
2019-08-08 15:00:00,178.34,178.58,178.33,178.53,6720.0,164.6229,164.8444,164.6137,164.7983,6720.0
2019-08-08 15:10:00,178.59,178.59,178.23,178.31,8661.0,164.8537,164.8537,164.5214,164.5952,8661.0
2019-08-08 15:20:00,178.33,178.54,178.24,178.5,9553.0,164.6137,164.8075,164.5306,164.7706,9553.0
2019-08-08 15:30:00,178.45,178.69,178.32,178.67,16349.0,164.7244,164.946,164.6044,164.9275,16349.0
2019-08-08 15:40:00,178.69,179.02,178.69,178.9,22634.0,164.946,165.2506,164.946,165.1398,22634.0
2019-08-08 15:50:00,178.87,179.14,178.87,179.06,132037.0,165.1121,165.3614,165.1121,165.2875,132037.0
2019-08-09 09:30:00,178.67,178.73,177.55,177.55,20681.0,164.9275,164.9829,163.8937,163.8937,20681.0
2019-08-09 09:40:00,177.44,177.45,176.41,176.42,9228.0,163.7921,163.8013,162.8413,162.8506,9228.0
2019-08-09 09:50:00,176.53,177.45,176.3,177.45,12636.0,162.9521,163.8013,162.7398,163.8013,12636.0
2019-08-09 10:00:00,177.43,177.43,176.69,176.73,8332.0,163.7829,163.7829,163.0998,163.1367,8332.0
2019-08-09 10:10:00,176.76,177.1,176.25,176.25,12616.0,163.1644,163.4783,162.6936,162.6936,12616.0
2019-08-09 10:20:00,176.34,176.37,175.88,175.89,12964.0,162.7767,162.8044,162.3521,162.3613,12964.0
2019-08-09 10:30:00,175.9,176.26,175.78,176.18,8088.0,162.3706,162.7029,162.2598,162.629,8088.0
2019-08-09 10:40:00,176.12,176.46,175.95,176.44,6801.0,162.5736,162.8875,162.4167,162.869,6801.0
2019-08-09 10:50:00,176.5,176.96,176.44,176.86,10691.0,162.9244,163.349,162.869,163.2567,10691.0
2019-08-09 11:00:00,176.9,176.9,176.58,176.6,11058.0,163.2937,163.2937,162.9983,163.0167,11058.0
2019-08-09 11:10:00,176.58,176.62,176.19,176.2,7089.0,162.9983,163.0352,162.6383,162.6475,7089.0
2019-08-09 11:20:00,176.18,176.34,176.0,176.06,10315.0,162.629,162.7767,162.4629,162.5183,10315.0
2019-08-09 11:30:00,176.05,176.46,176.05,176.26,9944.0,162.509,162.8875,162.509,162.7029,9944.0
2019-08-09 11:40:00,176.22,176.48,176.12,176.48,6678.0,162.666,162.906,162.5736,162.906,6678.0
2019-08-09 11:50:00,176.47,176.48,176.08,176.23,8284.0,162.8967,162.906,162.5367,162.6752,8284.0
2019-08-09 12:00:00,176.27,176.46,176.2,176.25,5242.0,162.7121,162.8875,162.6475,162.6936,5242.0
2019-08-09 12:10:00,176.23,176.28,176.06,176.06,8284.0,162.6752,162.7213,162.5183,162.5183,8284.0
2019-08-09 12:20:00,176.07,176.19,176.01,176.14,9336.0,162.5275,162.6383,162.4721,162.5921,9336.0
2019-08-09 12:30:00,176.17,176.23,176.02,176.2,6055.0,162.6198,162.6752,162.4813,162.6475,6055.0
2019-08-09 12:40:00,176.19,176.63,176.19,176.47,5051.0,162.6383,163.0444,162.6383,162.8967,5051.0
2019-08-09 12:50:00,176.47,177.12,176.35,176.85,6056.0,162.8967,163.4967,162.786,163.2475,6056.0
2019-08-09 13:00:00,176.79,176.84,176.62,176.83,3800.0,163.1921,163.2383,163.0352,163.229,3800.0
2019-08-09 13:10:00,176.8,177.03,176.79,177.03,5458.0,163.2013,163.4137,163.1921,163.4137,5458.0
2019-08-09 13:20:00,177.09,177.54,177.02,177.49,9022.0,163.469,163.8844,163.4044,163.8383,9022.0
2019-08-09 13:30:00,177.49,177.74,177.37,177.47,4154.0,163.8383,164.069,163.7275,163.8198,4154.0
2019-08-09 13:40:00,177.45,177.49,177.15,177.28,4032.0,163.8013,163.8383,163.5244,163.6444,4032.0
2019-08-09 13:50:00,177.27,177.47,177.25,177.46,6791.0,163.6352,163.8198,163.6167,163.8106,6791.0
2019-08-09 14:00:00,177.43,177.56,177.35,177.51,6458.0,163.7829,163.9029,163.709,163.8567,6458.0
2019-08-09 14:10:00,177.48,177.48,177.25,177.45,6855.0,163.829,163.829,163.6167,163.8013,6855.0
2019-08-09 14:20:00,177.41,177.73,177.37,177.65,7396.0,163.7644,164.0598,163.7275,163.986,7396.0
2019-08-09 14:30:00,177.7,177.71,177.12,177.23,6480.0,164.0321,164.0413,163.4967,163.5983,6480.0
2019-08-09 14:40:00,177.23,177.43,177.19,177.28,6466.0,163.5983,163.7829,163.5613,163.6444,6466.0
2019-08-09 14:50:00,177.3,177.5,177.14,177.14,6039.0,163.6629,163.8475,163.5152,163.5152,6039.0
2019-08-09 15:00:00,177.14,177.77,177.05,177.72,7433.0,163.5152,164.0967,163.4321,164.0506,7433.0
2019-08-09 15:10:00,177.8,177.8,177.32,177.35,8709.0,164.1244,164.1244,163.6813,163.709,8709.0
2019-08-09 15:20:00,177.45,177.57,177.32,177.53,6116.0,163.8013,163.9121,163.6813,163.8752,6116.0
2019-08-09 15:30:00,177.51,177.7,177.32,177.37,13774.0,163.8567,164.0321,163.6813,163.7275,13774.0
2019-08-09 15:40:00,177.4,177.4,177.02,177.05,15951.0,163.7552,163.7552,163.4044,163.4321,15951.0
2019-08-09 15:50:00,177.0,177.09,176.23,176.31,69444.0,163.386,163.469,162.6752,162.749,69444.0
2019-08-12 09:30:00,175.47,175.64,174.15,175.19,19892.0,161.9736,162.1306,160.7552,161.7152,19892.0
2019-08-12 09:40:00,175.23,175.25,174.63,174.88,6833.0,161.7521,161.7706,161.1982,161.429,6833.0
2019-08-12 09:50:00,174.89,175.24,174.69,175.24,7619.0,161.4383,161.7613,161.2536,161.7613,7619.0
2019-08-12 10:00:00,175.26,175.79,175.23,175.53,6817.0,161.7798,162.269,161.7521,162.029,6817.0
2019-08-12 10:10:00,175.59,176.55,175.59,176.47,9026.0,162.0844,162.9706,162.0844,162.8967,9026.0
2019-08-12 10:20:00,176.42,176.6,176.23,176.39,10025.0,162.8506,163.0167,162.6752,162.8229,10025.0
2019-08-12 10:30:00,176.43,176.81,176.43,176.57,11641.0,162.8598,163.2106,162.8598,162.989,11641.0
2019-08-12 10:40:00,176.61,176.63,176.06,176.18,4400.0,163.026,163.0444,162.5183,162.629,4400.0
2019-08-12 10:50:00,176.03,176.04,175.73,175.75,6741.0,162.4906,162.4998,162.2136,162.2321,6741.0
2019-08-12 11:00:00,175.75,175.88,175.41,175.41,12802.0,162.2321,162.3521,161.9183,161.9183,12802.0
2019-08-12 11:10:00,175.36,175.36,174.87,175.06,7685.0,161.8721,161.8721,161.4198,161.5952,7685.0
2019-08-12 11:20:00,175.1,175.4,175.04,175.4,5932.0,161.6321,161.909,161.5767,161.909,5932.0
2019-08-12 11:30:00,175.4,175.52,175.08,175.25,7195.0,161.909,162.0198,161.6136,161.7706,7195.0
2019-08-12 11:40:00,175.3,176.05,175.25,175.91,8180.0,161.8167,162.509,161.7706,162.3798,8180.0
2019-08-12 11:50:00,175.89,176.31,175.84,176.07,6100.0,162.3613,162.749,162.3152,162.5275,6100.0
2019-08-12 12:00:00,175.99,175.99,175.78,175.93,4685.0,162.4536,162.4536,162.2598,162.3983,4685.0
2019-08-12 12:10:00,175.95,176.07,175.73,175.98,7222.0,162.4167,162.5275,162.2136,162.4444,7222.0
2019-08-12 12:20:00,176.01,176.11,175.87,176.11,8838.0,162.4721,162.5644,162.3429,162.5644,8838.0
2019-08-12 12:30:00,176.18,176.2,175.96,176.06,5304.0,162.629,162.6475,162.426,162.5183,5304.0
2019-08-12 12:40:00,176.05,176.05,175.44,175.54,4268.0,162.509,162.509,161.9459,162.0383,4268.0
2019-08-12 12:50:00,175.42,175.48,175.2,175.39,5344.0,161.9275,161.9829,161.7244,161.8998,5344.0
2019-08-12 13:00:00,175.42,175.52,175.24,175.38,7178.0,161.9275,162.0198,161.7613,161.8906,7178.0
2019-08-12 13:10:00,175.34,175.72,175.31,175.36,6377.0,161.8536,162.2044,161.8259,161.8721,6377.0
2019-08-12 13:20:00,175.4,175.65,175.39,175.45,4966.0,161.909,162.1398,161.8998,161.9552,4966.0
2019-08-12 13:30:00,175.47,175.53,175.13,175.19,5137.0,161.9736,162.029,161.6598,161.7152,5137.0
2019-08-12 13:40:00,175.13,175.18,174.78,174.87,6937.0,161.6598,161.7059,161.3367,161.4198,6937.0
2019-08-12 13:50:00,174.75,174.99,174.68,174.99,7182.0,161.309,161.5306,161.2444,161.5306,7182.0
2019-08-12 14:00:00,174.94,175.11,174.85,175.03,7599.0,161.4844,161.6413,161.4013,161.5675,7599.0
2019-08-12 14:10:00,175.0,175.39,174.93,175.04,22278.0,161.5398,161.8998,161.4752,161.5767,22278.0
2019-08-12 14:20:00,174.96,175.0,174.8,174.81,6907.0,161.5029,161.5398,161.3552,161.3644,6907.0
2019-08-12 14:30:00,174.78,175.19,174.78,175.12,7955.0,161.3367,161.7152,161.3367,161.6506,7955.0
2019-08-12 14:40:00,175.02,175.02,174.6,174.66,9265.0,161.5583,161.5583,161.1706,161.2259,9265.0
2019-08-12 14:50:00,174.64,175.01,174.64,174.99,38399.0,161.2075,161.549,161.2075,161.5306,38399.0
2019-08-12 15:00:00,174.97,175.24,174.88,175.1,13636.0,161.5121,161.7613,161.429,161.6321,13636.0
2019-08-12 15:10:00,175.02,175.14,174.9,175.08,6374.0,161.5583,161.669,161.4475,161.6136,6374.0
2019-08-12 15:20:00,175.04,175.19,174.89,175.15,8409.0,161.5767,161.7152,161.4383,161.6783,8409.0
2019-08-12 15:30:00,175.12,175.31,175.11,175.29,1200.0,161.6506,161.8259,161.6413,161.8075,1200.0
2019-08-12 15:40:00,175.26,175.44,175.26,175.41,1711.0,161.7798,161.9459,161.7798,161.9183,1711.0
2019-08-12 15:50:00,175.4,175.68,175.37,175.55,21293.0,161.909,162.1675,161.8813,162.0475,21293.0
2019-08-13 09:30:00,175.3,176.6,175.21,176.3,12448.0,161.8167,163.0167,161.7336,162.7398,12448.0
2019-08-13 09:40:00,176.02,177.27,175.66,176.96,7213.0,162.4813,163.6352,162.149,163.349,7213.0
2019-08-13 09:50:00,176.79,177.2,176.4,177.03,7400.0,163.1921,163.5706,162.8321,163.4137,7400.0
2019-08-13 10:00:00,177.04,177.04,175.64,175.67,13767.0,163.4229,163.4229,162.1306,162.1583,13767.0
2019-08-13 10:10:00,175.54,177.02,175.54,177.02,10333.0,162.0383,163.4044,162.0383,163.4044,10333.0
2019-08-13 10:20:00,176.94,177.01,176.53,176.78,6440.0,163.3306,163.3952,162.9521,163.1829,6440.0
2019-08-13 10:30:00,176.68,176.81,176.48,176.48,3632.0,163.0906,163.2106,162.906,162.906,3632.0
2019-08-13 10:40:00,176.48,176.51,176.06,176.27,6015.0,162.906,162.9336,162.5183,162.7121,6015.0
2019-08-13 10:50:00,176.19,176.24,175.82,175.94,4386.0,162.6383,162.6844,162.2967,162.4075,4386.0
2019-08-13 11:00:00,176.01,176.23,175.91,176.23,5099.0,162.4721,162.6752,162.3798,162.6752,5099.0
2019-08-13 11:10:00,176.19,176.55,175.81,175.9,6255.0,162.6383,162.9706,162.2875,162.3706,6255.0
2019-08-13 11:20:00,176.08,176.08,175.74,175.97,6250.0,162.5367,162.5367,162.2229,162.4352,6250.0
2019-08-13 11:30:00,175.95,175.95,175.6,175.72,10315.0,162.4167,162.4167,162.0936,162.2044,10315.0
2019-08-13 11:40:00,175.76,176.13,175.75,175.99,6398.0,162.2413,162.5829,162.2321,162.4536,6398.0
2019-08-13 11:50:00,175.94,176.02,175.75,176.01,9695.0,162.4075,162.4813,162.2321,162.4721,9695.0
2019-08-13 12:00:00,176.01,176.3,176.01,176.27,14573.0,162.4721,162.7398,162.4721,162.7121,14573.0
2019-08-13 12:10:00,176.32,176.84,176.25,176.84,6581.0,162.7583,163.2383,162.6936,163.2383,6581.0
2019-08-13 12:20:00,176.81,177.19,176.81,176.88,5113.0,163.2106,163.5613,163.2106,163.2752,5113.0
2019-08-13 12:30:00,176.91,176.91,176.66,176.72,3932.0,163.3029,163.3029,163.0721,163.1275,3932.0
2019-08-13 12:40:00,176.72,176.9,176.65,176.86,3125.0,163.1275,163.2937,163.0629,163.2567,3125.0
2019-08-13 12:50:00,176.85,177.07,176.85,176.99,5253.0,163.2475,163.4506,163.2475,163.3767,5253.0
2019-08-13 13:00:00,176.98,177.1,176.87,176.87,13326.0,163.3675,163.4783,163.266,163.266,13326.0
2019-08-13 13:10:00,176.88,177.04,176.39,176.54,10438.0,163.2752,163.4229,162.8229,162.9613,10438.0
2019-08-13 13:20:00,176.54,176.69,176.37,176.51,9251.0,162.9613,163.0998,162.8044,162.9336,9251.0
2019-08-13 13:30:00,176.47,176.79,176.46,176.6,3315.0,162.8967,163.1921,162.8875,163.0167,3315.0
2019-08-13 13:40:00,176.65,176.7,176.54,176.63,5842.0,163.0629,163.109,162.9613,163.0444,5842.0
2019-08-13 13:50:00,176.65,176.88,176.64,176.85,3544.0,163.0629,163.2752,163.0536,163.2475,3544.0
2019-08-13 14:00:00,176.73,176.73,176.51,176.57,2300.0,163.1367,163.1367,162.9336,162.989,2300.0
2019-08-13 14:10:00,176.59,176.72,176.52,176.61,13121.0,163.0075,163.1275,162.9429,163.026,13121.0
2019-08-13 14:20:00,176.64,176.84,176.58,176.8,10718.0,163.0536,163.2383,162.9983,163.2013,10718.0
2019-08-13 14:30:00,176.8,176.83,176.52,176.68,11630.0,163.2013,163.229,162.9429,163.0906,11630.0
2019-08-13 14:40:00,176.62,176.8,176.58,176.59,6605.0,163.0352,163.2013,162.9983,163.0075,6605.0
2019-08-13 14:50:00,176.62,176.79,176.5,176.56,9328.0,163.0352,163.1921,162.9244,162.9798,9328.0
2019-08-13 15:00:00,176.59,176.73,176.3,176.43,13429.0,163.0075,163.1367,162.7398,162.8598,13429.0
2019-08-13 15:10:00,176.44,176.62,176.31,176.62,6350.0,162.869,163.0352,162.749,163.0352,6350.0
2019-08-13 15:20:00,176.63,176.65,176.53,176.62,7449.0,163.0444,163.0629,162.9521,163.0352,7449.0
2019-08-13 15:30:00,176.62,176.65,176.45,176.57,17090.0,163.0352,163.0629,162.8783,162.989,17090.0
2019-08-13 15:40:00,176.57,176.57,176.25,176.56,19501.0,162.989,162.989,162.6936,162.9798,19501.0
2019-08-13 15:50:00,176.57,176.63,175.8,176.07,140518.0,162.989,163.0444,162.2783,162.5275,140518.0
2019-08-14 09:30:00,173.77,174.91,173.76,174.77,17801.0,160.4044,161.4567,160.3952,161.3275,17801.0
2019-08-14 09:40:00,174.68,174.68,173.79,173.99,8090.0,161.2444,161.2444,160.4229,160.6075,8090.0
2019-08-14 09:50:00,173.83,174.64,173.82,174.64,6001.0,160.4598,161.2075,160.4505,161.2075,6001.0
2019-08-14 10:00:00,174.41,174.55,174.03,174.55,15849.0,160.9952,161.1244,160.6444,161.1244,15849.0
2019-08-14 10:10:00,174.57,174.68,174.07,174.07,13299.0,161.1429,161.2444,160.6813,160.6813,13299.0
2019-08-14 10:20:00,174.05,174.38,173.94,174.34,4705.0,160.6629,160.9675,160.5613,160.9306,4705.0
2019-08-14 10:30:00,174.29,174.46,173.94,174.0,10900.0,160.8844,161.0413,160.5613,160.6167,10900.0
2019-08-14 10:40:00,173.81,174.23,173.76,173.95,5380.0,160.4413,160.829,160.3952,160.5706,5380.0
2019-08-14 10:50:00,174.0,174.05,173.78,173.79,11014.0,160.6167,160.6629,160.4136,160.4229,11014.0
2019-08-14 11:00:00,173.75,174.08,173.59,173.98,15327.0,160.3859,160.6906,160.2382,160.5982,15327.0
2019-08-14 11:10:00,173.99,174.43,173.99,174.23,31844.0,160.6075,161.0136,160.6075,160.829,31844.0
2019-08-14 11:20:00,174.24,174.42,174.17,174.19,6100.0,160.8382,161.0044,160.7736,160.7921,6100.0
2019-08-14 11:30:00,174.27,174.45,174.19,174.35,10095.0,160.8659,161.0321,160.7921,160.9398,10095.0
2019-08-14 11:40:00,174.45,174.45,174.13,174.28,22098.0,161.0321,161.0321,160.7367,160.8752,22098.0
2019-08-14 11:50:00,174.48,174.49,174.21,174.31,3405.0,161.0598,161.069,160.8106,160.9029,3405.0
2019-08-14 12:00:00,174.28,174.31,173.98,174.22,25289.0,160.8752,160.9029,160.5982,160.8198,25289.0
2019-08-14 12:10:00,174.18,174.51,174.14,174.4,10101.0,160.7829,161.0875,160.7459,160.9859,10101.0
2019-08-14 12:20:00,174.46,174.46,173.83,173.92,7534.0,161.0413,161.0413,160.4598,160.5429,7534.0
2019-08-14 12:30:00,174.03,174.33,174.03,174.16,15244.0,160.6444,160.9213,160.6444,160.7644,15244.0
2019-08-14 12:40:00,174.19,174.28,174.03,174.14,16940.0,160.7921,160.8752,160.6444,160.7459,16940.0
2019-08-14 12:50:00,174.12,174.23,173.87,173.94,32942.0,160.7275,160.829,160.4967,160.5613,32942.0
2019-08-14 13:00:00,173.89,174.12,173.77,174.06,11561.0,160.5152,160.7275,160.4044,160.6721,11561.0
2019-08-14 13:10:00,174.15,174.44,173.99,174.21,7563.0,160.7552,161.0229,160.6075,160.8106,7563.0
2019-08-14 13:20:00,174.25,174.35,173.7,173.7,56974.0,160.8475,160.9398,160.3398,160.3398,56974.0
2019-08-14 13:30:00,173.74,173.86,173.5,173.78,6731.0,160.3767,160.4875,160.1552,160.4136,6731.0
2019-08-14 13:40:00,173.7,173.91,173.59,173.59,3125.0,160.3398,160.5336,160.2382,160.2382,3125.0
2019-08-14 13:50:00,173.68,173.68,173.24,173.29,6162.0,160.3213,160.3213,159.9152,159.9613,6162.0
2019-08-14 14:00:00,173.23,173.25,172.88,173.0,5000.0,159.9059,159.9244,159.5829,159.6936,5000.0
2019-08-14 14:10:00,173.06,173.34,172.97,173.32,3127.0,159.749,160.0075,159.6659,159.989,3127.0
2019-08-14 14:20:00,173.26,173.26,172.74,172.75,8487.0,159.9336,159.9336,159.4536,159.4628,8487.0
2019-08-14 14:30:00,172.8,172.89,172.06,172.07,14027.0,159.509,159.5921,158.8259,158.8352,14027.0
2019-08-14 14:40:00,172.03,172.33,171.91,172.33,27956.0,158.7982,159.0752,158.6875,159.0752,27956.0
2019-08-14 14:50:00,172.25,172.51,172.15,172.26,8336.0,159.0013,159.2413,158.909,159.0105,8336.0
2019-08-14 15:00:00,172.26,172.66,172.04,172.62,7816.0,159.0105,159.3798,158.8075,159.3428,7816.0
2019-08-14 15:10:00,172.66,172.74,172.21,172.29,8380.0,159.3798,159.4536,158.9644,159.0382,8380.0
2019-08-14 15:20:00,172.15,172.16,171.55,171.83,29720.0,158.909,158.9182,158.3551,158.6136,29720.0
2019-08-14 15:30:00,171.79,171.99,171.43,171.99,26713.0,158.5767,158.7613,158.2444,158.7613,26713.0
2019-08-14 15:40:00,171.9,171.94,171.44,171.49,63805.0,158.6782,158.7152,158.2536,158.2998,63805.0
2019-08-14 15:50:00,171.45,171.7,170.94,171.03,125170.0,158.2628,158.4936,157.7921,157.8751,125170.0
2019-08-15 09:30:00,171.26,171.85,170.17,171.49,28684.0,158.0875,158.6321,157.0813,158.2998,28684.0
2019-08-15 09:40:00,171.42,172.0,171.33,171.5,6645.0,158.2351,158.7705,158.1521,158.309,6645.0
2019-08-15 09:50:00,171.36,171.8,171.22,171.7,4541.0,158.1798,158.5859,158.0505,158.4936,4541.0
2019-08-15 10:00:00,171.76,172.41,171.61,172.41,14765.0,158.549,159.149,158.4105,159.149,14765.0
2019-08-15 10:10:00,172.36,172.87,172.34,172.78,11130.0,159.1028,159.5736,159.0844,159.4905,11130.0
2019-08-15 10:20:00,172.76,172.9,172.56,172.67,6699.0,159.4721,159.6013,159.2875,159.389,6699.0
2019-08-15 10:30:00,172.6,173.0,172.48,172.82,31811.0,159.3244,159.6936,159.2136,159.5275,31811.0
2019-08-15 10:40:00,172.78,173.15,172.49,172.84,5977.0,159.4905,159.8321,159.2228,159.5459,5977.0
2019-08-15 10:50:00,172.92,173.23,172.53,172.71,12350.0,159.6198,159.9059,159.2598,159.4259,12350.0
2019-08-15 11:00:00,172.77,172.77,172.32,172.37,13167.0,159.4813,159.4813,159.0659,159.1121,13167.0
2019-08-15 11:10:00,172.38,172.64,172.26,172.55,9545.0,159.1213,159.3613,159.0105,159.2782,9545.0
2019-08-15 11:20:00,172.56,172.68,172.33,172.63,7638.0,159.2875,159.3982,159.0752,159.3521,7638.0
2019-08-15 11:30:00,172.73,172.87,172.7,172.8,7546.0,159.4444,159.5736,159.4167,159.509,7546.0
2019-08-15 11:40:00,172.84,172.84,172.35,172.52,5692.0,159.5459,159.5459,159.0936,159.2505,5692.0
2019-08-15 11:50:00,172.57,172.64,172.27,172.57,5421.0,159.2967,159.3613,159.0198,159.2967,5421.0
2019-08-15 12:00:00,172.62,172.91,172.33,172.84,5165.0,159.3428,159.6105,159.0752,159.5459,5165.0
2019-08-15 12:10:00,172.8,173.15,172.78,173.09,7101.0,159.509,159.8321,159.4905,159.7767,7101.0
2019-08-15 12:20:00,173.14,173.14,172.72,172.72,10107.0,159.8229,159.8229,159.4352,159.4352,10107.0
2019-08-15 12:30:00,172.75,172.75,172.28,172.29,7909.0,159.4628,159.4628,159.029,159.0382,7909.0
2019-08-15 12:40:00,172.32,172.51,172.23,172.3,6750.0,159.0659,159.2413,158.9828,159.0475,6750.0
2019-08-15 12:50:00,172.34,172.34,171.98,172.09,4525.0,159.0844,159.0844,158.7521,158.8536,4525.0
2019-08-15 13:00:00,172.07,172.32,172.03,172.31,4325.0,158.8352,159.0659,158.7982,159.0567,4325.0
2019-08-15 13:10:00,172.23,172.26,171.97,172.09,7602.0,158.9828,159.0105,158.7428,158.8536,7602.0
2019-08-15 13:20:00,172.13,172.15,172.04,172.09,10811.0,158.8905,158.909,158.8075,158.8536,10811.0
2019-08-15 13:30:00,172.13,172.4,172.11,172.15,4926.0,158.8905,159.1398,158.8721,158.909,4926.0
2019-08-15 13:40:00,172.11,172.13,171.65,171.72,14963.0,158.8721,158.8905,158.4475,158.5121,14963.0
2019-08-15 13:50:00,171.77,171.81,171.15,171.31,21052.0,158.5582,158.5951,157.9859,158.1336,21052.0
2019-08-15 14:00:00,171.24,171.62,171.18,171.53,4154.0,158.069,158.4198,158.0136,158.3367,4154.0
2019-08-15 14:10:00,171.54,171.99,171.54,171.65,7874.0,158.3459,158.7613,158.3459,158.4475,7874.0
2019-08-15 14:20:00,171.77,172.17,171.77,172.08,15690.0,158.5582,158.9275,158.5582,158.8444,15690.0
2019-08-15 14:30:00,172.04,172.05,171.75,171.75,8870.0,158.8075,158.8167,158.5398,158.5398,8870.0
2019-08-15 14:40:00,171.8,171.9,171.74,171.84,3318.0,158.5859,158.6782,158.5305,158.6228,3318.0
2019-08-15 14:50:00,171.81,172.0,171.6,171.92,6572.0,158.5951,158.7705,158.4013,158.6967,6572.0
2019-08-15 15:00:00,171.96,172.31,171.95,172.19,3510.0,158.7336,159.0567,158.7244,158.9459,3510.0
2019-08-15 15:10:00,172.24,172.24,172.0,172.05,3186.0,158.9921,158.9921,158.7705,158.8167,3186.0
2019-08-15 15:20:00,172.15,172.17,171.78,171.84,5148.0,158.909,158.9275,158.5675,158.6228,5148.0
2019-08-15 15:30:00,171.85,172.07,171.79,171.97,11192.0,158.6321,158.8352,158.5767,158.7428,11192.0
2019-08-15 15:40:00,172.01,172.27,171.85,172.21,41190.0,158.7798,159.0198,158.6321,158.9644,41190.0
2019-08-15 15:50:00,172.24,172.47,171.96,172.06,36112.0,158.9921,159.2044,158.7336,158.8259,36112.0
2019-08-16 09:30:00,173.0,173.89,172.33,173.56,39157.0,159.6936,160.5152,159.0752,160.2105,39157.0
2019-08-16 09:40:00,173.27,173.67,172.93,173.31,7303.0,159.9429,160.3121,159.629,159.9798,7303.0
2019-08-16 09:50:00,173.28,173.75,173.28,173.33,11967.0,159.9521,160.3859,159.9521,159.9982,11967.0
2019-08-16 10:00:00,173.31,173.79,173.2,173.39,9120.0,159.9798,160.4229,159.8782,160.0536,9120.0
2019-08-16 10:10:00,173.34,173.37,172.95,173.06,3505.0,160.0075,160.0352,159.6475,159.749,3505.0
2019-08-16 10:20:00,173.0,173.75,172.92,173.12,6979.0,159.6936,160.3859,159.6198,159.8044,6979.0
2019-08-16 10:30:00,173.18,173.44,173.15,173.42,6800.0,159.8598,160.0998,159.8321,160.0813,6800.0
2019-08-16 10:40:00,173.45,173.81,173.45,173.81,4215.0,160.109,160.4413,160.109,160.4413,4215.0
2019-08-16 10:50:00,173.84,174.0,173.71,174.0,6263.0,160.469,160.6167,160.349,160.6167,6263.0
2019-08-16 11:00:00,173.91,174.52,173.91,174.51,8958.0,160.5336,161.0967,160.5336,161.0875,8958.0
2019-08-16 11:10:00,174.56,174.74,173.73,173.81,6979.0,161.1336,161.2998,160.3675,160.4413,6979.0
2019-08-16 11:20:00,173.88,174.02,173.58,174.02,4344.0,160.5059,160.6352,160.229,160.6352,4344.0
2019-08-16 11:30:00,173.95,173.95,173.72,173.79,5262.0,160.5706,160.5706,160.3582,160.4229,5262.0
2019-08-16 11:40:00,173.71,173.87,173.62,173.83,4786.0,160.349,160.4967,160.2659,160.4598,4786.0
2019-08-16 11:50:00,173.83,173.96,173.79,173.82,1231.0,160.4598,160.5798,160.4229,160.4505,1231.0
2019-08-16 12:00:00,173.66,173.84,173.66,173.77,10415.0,160.3029,160.469,160.3029,160.4044,10415.0
2019-08-16 12:10:00,173.84,173.84,173.35,173.45,4300.0,160.469,160.469,160.0167,160.109,4300.0
2019-08-16 12:20:00,173.6,173.69,173.48,173.62,1851.0,160.2475,160.3305,160.1367,160.2659,1851.0
2019-08-16 12:30:00,173.61,173.72,173.57,173.63,3070.0,160.2567,160.3582,160.2198,160.2752,3070.0
2019-08-16 12:40:00,173.65,174.15,173.52,174.05,7832.0,160.2936,160.7552,160.1736,160.6629,7832.0
2019-08-16 12:50:00,174.14,174.21,173.94,174.21,3817.0,160.7459,160.8106,160.5613,160.8106,3817.0
2019-08-16 13:00:00,174.26,174.49,174.17,174.49,2796.0,160.8567,161.069,160.7736,161.069,2796.0
2019-08-16 13:10:00,174.36,174.5,174.36,174.46,2765.0,160.949,161.0782,160.949,161.0413,2765.0
2019-08-16 13:20:00,174.51,174.51,174.26,174.37,5367.0,161.0875,161.0875,160.8567,160.9582,5367.0
2019-08-16 13:30:00,174.4,174.44,174.28,174.34,4035.0,160.9859,161.0229,160.8752,160.9306,4035.0
2019-08-16 13:40:00,174.34,174.44,174.15,174.18,4366.0,160.9306,161.0229,160.7552,160.7829,4366.0
2019-08-16 13:50:00,174.13,174.39,173.92,174.34,10932.0,160.7367,160.9767,160.5429,160.9306,10932.0
2019-08-16 14:00:00,174.34,174.34,173.95,173.99,4206.0,160.9306,160.9306,160.5706,160.6075,4206.0
2019-08-16 14:10:00,173.87,174.01,173.73,174.0,14017.0,160.4967,160.6259,160.3675,160.6167,14017.0
2019-08-16 14:20:00,174.0,174.13,173.78,173.81,10101.0,160.6167,160.7367,160.4136,160.4413,10101.0
2019-08-16 14:30:00,173.79,174.03,173.65,173.71,7122.0,160.4229,160.6444,160.2936,160.349,7122.0
2019-08-16 14:40:00,173.75,173.96,173.72,173.77,4896.0,160.3859,160.5798,160.3582,160.4044,4896.0
2019-08-16 14:50:00,173.75,173.81,173.52,173.58,5010.0,160.3859,160.4413,160.1736,160.229,5010.0
2019-08-16 15:00:00,173.56,173.85,173.52,173.74,9208.0,160.2105,160.4782,160.1736,160.3767,9208.0
2019-08-16 15:10:00,173.74,173.84,173.54,173.61,7200.0,160.3767,160.469,160.1921,160.2567,7200.0
2019-08-16 15:20:00,173.6,173.6,173.37,173.41,11728.0,160.2475,160.2475,160.0352,160.0721,11728.0
2019-08-16 15:30:00,173.41,173.47,173.28,173.34,17405.0,160.0721,160.1275,159.9521,160.0075,17405.0
2019-08-16 15:40:00,173.32,173.46,173.14,173.42,32806.0,159.989,160.1182,159.8229,160.0813,32806.0
2019-08-16 15:50:00,173.45,173.88,173.14,173.38,101261.0,160.109,160.5059,159.8229,160.0444,101261.0
2019-08-19 09:30:00,175.31,176.06,175.04,175.16,15731.0,161.8259,162.5183,161.5767,161.6875,15731.0
2019-08-19 09:40:00,175.42,175.5,174.25,174.3,6101.0,161.9275,162.0013,160.8475,160.8936,6101.0
2019-08-19 09:50:00,174.19,174.75,174.19,174.7,5252.0,160.7921,161.309,160.7921,161.2629,5252.0
2019-08-19 10:00:00,174.76,174.89,174.56,174.75,3405.0,161.3182,161.4383,161.1336,161.309,3405.0
2019-08-19 10:10:00,174.59,175.04,174.3,175.04,9995.0,161.1613,161.5767,160.8936,161.5767,9995.0
2019-08-19 10:20:00,175.07,175.53,174.84,175.42,15007.0,161.6044,162.029,161.3921,161.9275,15007.0
2019-08-19 10:30:00,175.41,175.54,175.29,175.47,8241.0,161.9183,162.0383,161.8075,161.9736,8241.0
2019-08-19 10:40:00,175.52,175.74,175.47,175.74,9774.0,162.0198,162.2229,161.9736,162.2229,9774.0
2019-08-19 10:50:00,175.77,175.77,175.57,175.64,3267.0,162.2506,162.2506,162.0659,162.1306,3267.0
2019-08-19 11:00:00,175.59,175.88,175.54,175.73,5698.0,162.0844,162.3521,162.0383,162.2136,5698.0
2019-08-19 11:10:00,175.78,175.94,175.71,175.92,2800.0,162.2598,162.4075,162.1952,162.389,2800.0
2019-08-19 11:20:00,175.85,176.48,175.81,176.4,18338.0,162.3244,162.906,162.2875,162.8321,18338.0
2019-08-19 11:30:00,176.42,176.95,176.36,176.86,45762.0,162.8506,163.3398,162.7952,163.2567,45762.0
2019-08-19 11:40:00,176.83,177.12,176.76,176.86,19496.0,163.229,163.4967,163.1644,163.2567,19496.0
2019-08-19 11:50:00,176.86,176.91,176.68,176.78,5701.0,163.2567,163.3029,163.0906,163.1829,5701.0
2019-08-19 12:00:00,176.75,176.78,176.56,176.71,8868.0,163.1552,163.1829,162.9798,163.1183,8868.0
2019-08-19 12:10:00,176.61,176.73,176.57,176.71,6274.0,163.026,163.1367,162.989,163.1183,6274.0
2019-08-19 12:20:00,176.74,176.83,176.64,176.83,4284.0,163.146,163.229,163.0536,163.229,4284.0
2019-08-19 12:30:00,176.84,176.99,176.79,176.99,4201.0,163.2383,163.3767,163.1921,163.3767,4201.0
2019-08-19 12:40:00,176.94,177.06,176.92,177.05,5703.0,163.3306,163.4413,163.3121,163.4321,5703.0
2019-08-19 12:50:00,177.03,177.07,176.89,177.0,9820.0,163.4137,163.4506,163.2844,163.386,9820.0
2019-08-19 13:00:00,177.01,177.17,176.93,177.03,43493.0,163.3952,163.5429,163.3213,163.4137,43493.0
2019-08-19 13:10:00,176.96,177.25,176.92,177.19,9352.0,163.349,163.6167,163.3121,163.5613,9352.0
2019-08-19 13:20:00,177.25,177.4,177.24,177.33,5530.0,163.6167,163.7552,163.6075,163.6906,5530.0
2019-08-19 13:30:00,177.32,177.32,177.15,177.23,11183.0,163.6813,163.6813,163.5244,163.5983,11183.0
2019-08-19 13:40:00,177.26,177.26,177.13,177.24,6052.0,163.626,163.626,163.506,163.6075,6052.0
2019-08-19 13:50:00,177.26,177.38,177.23,177.3,3487.0,163.626,163.7367,163.5983,163.6629,3487.0
2019-08-19 14:00:00,177.24,177.34,177.13,177.26,8115.0,163.6075,163.6998,163.506,163.626,8115.0
2019-08-19 14:10:00,177.24,177.28,177.19,177.27,6029.0,163.6075,163.6444,163.5613,163.6352,6029.0
2019-08-19 14:20:00,177.2,177.5,177.2,177.44,6322.0,163.5706,163.8475,163.5706,163.7921,6322.0
2019-08-19 14:30:00,177.4,177.43,177.19,177.21,4813.0,163.7552,163.7829,163.5613,163.5798,4813.0
2019-08-19 14:40:00,177.24,177.29,177.04,177.13,4758.0,163.6075,163.6537,163.4229,163.506,4758.0
2019-08-19 14:50:00,177.16,177.27,177.06,177.08,6023.0,163.5337,163.6352,163.4413,163.4598,6023.0
2019-08-19 15:00:00,177.11,177.18,177.0,177.11,6351.0,163.4875,163.5521,163.386,163.4875,6351.0
2019-08-19 15:10:00,177.09,177.1,176.92,177.03,5739.0,163.469,163.4783,163.3121,163.4137,5739.0
2019-08-19 15:20:00,177.03,177.11,176.97,177.08,5371.0,163.4137,163.4875,163.3583,163.4598,5371.0
2019-08-19 15:30:00,177.06,177.22,177.04,177.17,8414.0,163.4413,163.589,163.4229,163.5429,8414.0
2019-08-19 15:40:00,177.15,177.25,177.1,177.22,11764.0,163.5244,163.6167,163.4783,163.589,11764.0
2019-08-19 15:50:00,177.21,177.21,176.77,176.81,43449.0,163.5798,163.5798,163.1736,163.2106,43449.0
2019-08-20 09:30:00,176.53,177.21,175.48,175.88,10425.0,162.9521,163.5798,161.9829,162.3521,10425.0
2019-08-20 09:40:00,175.76,175.95,175.47,175.48,6325.0,162.2413,162.4167,161.9736,161.9829,6325.0
2019-08-20 09:50:00,175.48,175.49,175.02,175.02,3904.0,161.9829,161.9921,161.5583,161.5583,3904.0
2019-08-20 10:00:00,175.23,175.7,175.1,175.64,4134.0,161.7521,162.1859,161.6321,162.1306,4134.0
2019-08-20 10:10:00,175.63,176.22,175.63,176.1,4387.0,162.1213,162.666,162.1213,162.5552,4387.0
2019-08-20 10:20:00,176.1,176.15,175.86,175.93,4503.0,162.5552,162.6013,162.3336,162.3983,4503.0
2019-08-20 10:30:00,175.91,175.91,175.71,175.79,4082.0,162.3798,162.3798,162.1952,162.269,4082.0
2019-08-20 10:40:00,175.74,176.02,175.68,175.77,3840.0,162.2229,162.4813,162.1675,162.2506,3840.0
2019-08-20 10:50:00,175.78,175.98,175.73,175.89,2488.0,162.2598,162.4444,162.2136,162.3613,2488.0
2019-08-20 11:00:00,175.95,176.46,175.95,176.43,3472.0,162.4167,162.8875,162.4167,162.8598,3472.0
2019-08-20 11:10:00,176.47,176.7,176.46,176.49,6490.0,162.8967,163.109,162.8875,162.9152,6490.0
2019-08-20 11:20:00,176.48,176.53,176.28,176.28,3105.0,162.906,162.9521,162.7213,162.7213,3105.0
2019-08-20 11:30:00,176.25,176.26,176.01,176.01,4912.0,162.6936,162.7029,162.4721,162.4721,4912.0
2019-08-20 11:40:00,176.02,176.02,175.78,175.97,3396.0,162.4813,162.4813,162.2598,162.4352,3396.0
2019-08-20 11:50:00,175.99,176.15,175.96,175.97,5209.0,162.4536,162.6013,162.426,162.4352,5209.0
2019-08-20 12:00:00,175.97,175.97,175.88,175.89,2501.0,162.4352,162.4352,162.3521,162.3613,2501.0
2019-08-20 12:10:00,175.9,175.95,175.84,175.95,2237.0,162.3706,162.4167,162.3152,162.4167,2237.0
2019-08-20 12:20:00,175.94,175.95,175.82,175.93,2577.0,162.4075,162.4167,162.2967,162.3983,2577.0
2019-08-20 12:30:00,176.0,176.09,175.94,176.0,3191.0,162.4629,162.546,162.4075,162.4629,3191.0
2019-08-20 12:40:00,175.96,176.06,175.96,175.97,2050.0,162.426,162.5183,162.426,162.4352,2050.0
2019-08-20 12:50:00,175.98,176.02,175.88,176.02,2432.0,162.4444,162.4813,162.3521,162.4813,2432.0
2019-08-20 13:00:00,175.99,176.09,175.84,176.09,3529.0,162.4536,162.546,162.3152,162.546,3529.0
2019-08-20 13:10:00,176.14,176.35,176.1,176.2,3257.0,162.5921,162.786,162.5552,162.6475,3257.0
2019-08-20 13:20:00,176.19,176.24,176.09,176.24,4199.0,162.6383,162.6844,162.546,162.6844,4199.0
2019-08-20 13:30:00,176.24,176.24,175.86,176.03,7300.0,162.6844,162.6844,162.3336,162.4906,7300.0
2019-08-20 13:40:00,176.04,176.13,175.97,175.97,4047.0,162.4998,162.5829,162.4352,162.4352,4047.0
2019-08-20 13:50:00,175.91,176.0,175.75,175.75,4433.0,162.3798,162.4629,162.2321,162.2321,4433.0
2019-08-20 14:00:00,175.76,175.78,175.37,175.37,4126.0,162.2413,162.2598,161.8813,161.8813,4126.0
2019-08-20 14:10:00,175.44,175.46,175.24,175.39,3758.0,161.9459,161.9644,161.7613,161.8998,3758.0
2019-08-20 14:20:00,175.37,175.37,175.09,175.3,2558.0,161.8813,161.8813,161.6229,161.8167,2558.0
2019-08-20 14:30:00,175.26,175.38,175.26,175.35,2400.0,161.7798,161.8906,161.7798,161.8629,2400.0
2019-08-20 14:40:00,175.36,175.43,175.18,175.43,3200.0,161.8721,161.9367,161.7059,161.9367,3200.0
2019-08-20 14:50:00,175.39,175.48,175.33,175.47,4049.0,161.8998,161.9829,161.8444,161.9736,4049.0
2019-08-20 15:00:00,175.44,175.44,175.3,175.32,3712.0,161.9459,161.9459,161.8167,161.8352,3712.0
2019-08-20 15:10:00,175.32,175.39,175.21,175.27,5400.0,161.8352,161.8998,161.7336,161.789,5400.0
2019-08-20 15:20:00,175.3,175.4,175.3,175.38,4694.0,161.8167,161.909,161.8167,161.8906,4694.0
2019-08-20 15:30:00,175.41,175.63,175.38,175.58,10235.0,161.9183,162.1213,161.8906,162.0752,10235.0
2019-08-20 15:40:00,175.55,175.62,175.48,175.57,11855.0,162.0475,162.1121,161.9829,162.0659,11855.0
2019-08-20 15:50:00,175.55,175.58,175.29,175.39,48404.0,162.0475,162.0752,161.8075,161.8998,48404.0
2019-08-21 09:30:00,177.25,177.9,176.67,177.88,40069.0,163.6167,164.2167,163.0813,164.1983,40069.0
2019-08-21 09:40:00,177.87,177.91,176.82,176.82,9511.0,164.189,164.226,163.2198,163.2198,9511.0
2019-08-21 09:50:00,176.68,177.15,176.6,177.04,14969.0,163.0906,163.5244,163.0167,163.4229,14969.0
2019-08-21 10:00:00,177.05,177.46,177.04,177.15,8033.0,163.4321,163.8106,163.4229,163.5244,8033.0
2019-08-21 10:10:00,177.12,177.27,176.88,177.06,7071.0,163.4967,163.6352,163.2752,163.4413,7071.0
2019-08-21 10:20:00,177.0,177.23,176.92,177.04,5243.0,163.386,163.5983,163.3121,163.4229,5243.0
2019-08-21 10:30:00,177.07,177.65,177.0,177.61,12396.0,163.4506,163.986,163.386,163.949,12396.0
2019-08-21 10:40:00,177.53,177.6,177.32,177.37,3682.0,163.8752,163.9398,163.6813,163.7275,3682.0
2019-08-21 10:50:00,177.42,177.55,177.04,177.17,9731.0,163.7737,163.8937,163.4229,163.5429,9731.0
2019-08-21 11:00:00,177.22,177.66,177.16,177.66,7703.0,163.589,163.9952,163.5337,163.9952,7703.0
2019-08-21 11:10:00,177.66,177.8,177.58,177.77,7145.0,163.9952,164.1244,163.9213,164.0967,7145.0
2019-08-21 11:20:00,177.8,177.9,177.66,177.85,12621.0,164.1244,164.2167,163.9952,164.1706,12621.0
2019-08-21 11:30:00,177.82,178.2,177.79,178.09,16100.0,164.1429,164.4937,164.1152,164.3921,16100.0
2019-08-21 11:40:00,178.08,178.08,177.9,178.07,6379.0,164.3829,164.3829,164.2167,164.3737,6379.0
2019-08-21 11:50:00,178.02,178.59,178.02,178.5,8253.0,164.3275,164.8537,164.3275,164.7706,8253.0
2019-08-21 12:00:00,178.58,178.61,178.34,178.57,8507.0,164.8444,164.8721,164.6229,164.8352,8507.0
2019-08-21 12:10:00,178.65,178.69,178.44,178.6,8688.0,164.909,164.946,164.7152,164.8629,8688.0
2019-08-21 12:20:00,178.64,178.74,178.41,178.55,10141.0,164.8998,164.9921,164.6875,164.8167,10141.0
2019-08-21 12:30:00,178.55,178.6,178.45,178.53,7442.0,164.8167,164.8629,164.7244,164.7983,7442.0
2019-08-21 12:40:00,178.55,178.69,178.44,178.69,18610.0,164.8167,164.946,164.7152,164.946,18610.0
2019-08-21 12:50:00,178.7,178.75,178.64,178.72,4049.0,164.9552,165.0014,164.8998,164.9737,4049.0
2019-08-21 13:00:00,178.72,178.98,178.68,178.87,18039.0,164.9737,165.2137,164.9367,165.1121,18039.0
2019-08-21 13:10:00,178.86,179.03,178.82,179.03,41409.0,165.1029,165.2598,165.066,165.2598,41409.0
2019-08-21 13:20:00,179.05,179.13,178.97,179.02,24639.0,165.2783,165.3521,165.2044,165.2506,24639.0
2019-08-21 13:30:00,179.05,179.07,178.6,178.62,5699.0,165.2783,165.2967,164.8629,164.8814,5699.0
2019-08-21 13:40:00,178.5,178.56,178.43,178.5,9067.0,164.7706,164.826,164.706,164.7706,9067.0
2019-08-21 13:50:00,178.47,178.58,178.22,178.36,14641.0,164.7429,164.8444,164.5121,164.6414,14641.0
2019-08-21 14:00:00,178.35,178.4,178.03,178.25,13117.0,164.6321,164.6783,164.3367,164.5398,13117.0
2019-08-21 14:10:00,178.36,178.48,178.05,178.48,5208.0,164.6414,164.7521,164.3552,164.7521,5208.0
2019-08-21 14:20:00,178.39,178.88,178.39,178.88,7593.0,164.669,165.1214,164.669,165.1214,7593.0
2019-08-21 14:30:00,178.92,179.02,178.75,178.78,9614.0,165.1583,165.2506,165.0014,165.029,9614.0
2019-08-21 14:40:00,178.85,178.85,178.5,178.56,5316.0,165.0937,165.0937,164.7706,164.826,5316.0
2019-08-21 14:50:00,178.56,178.56,178.42,178.53,3685.0,164.826,164.826,164.6967,164.7983,3685.0
2019-08-21 15:00:00,178.51,178.73,178.51,178.73,7886.0,164.7798,164.9829,164.7798,164.9829,7886.0
2019-08-21 15:10:00,178.77,178.99,178.7,178.95,7714.0,165.0198,165.2229,164.9552,165.186,7714.0
2019-08-21 15:20:00,178.94,179.07,178.82,179.07,11934.0,165.1767,165.2967,165.066,165.2967,11934.0
2019-08-21 15:30:00,179.06,179.19,178.99,179.09,25589.0,165.2875,165.4075,165.2229,165.3152,25589.0
2019-08-21 15:40:00,179.06,179.13,178.96,179.11,16297.0,165.2875,165.3521,165.1952,165.3337,16297.0
2019-08-21 15:50:00,179.15,179.24,179.0,179.24,39892.0,165.3706,165.4537,165.2321,165.4537,39892.0
2019-08-22 09:30:00,179.2,179.54,178.67,179.19,20047.0,165.4167,165.7306,164.9275,165.4075,20047.0
2019-08-22 09:40:00,179.17,179.48,179.0,179.26,5350.0,165.3891,165.6752,165.2321,165.4721,5350.0
2019-08-22 09:50:00,179.11,179.45,178.88,179.45,5898.0,165.3337,165.6475,165.1214,165.6475,5898.0
2019-08-22 10:00:00,179.23,179.34,178.88,179.25,20993.0,165.4444,165.546,165.1214,165.4629,20993.0
2019-08-22 10:10:00,179.27,179.27,178.95,179.06,25447.0,165.4814,165.4814,165.186,165.2875,25447.0
2019-08-22 10:20:00,178.99,179.17,178.91,179.08,7971.0,165.2229,165.3891,165.149,165.306,7971.0
2019-08-22 10:30:00,179.04,179.04,178.24,178.53,22077.0,165.2691,165.2691,164.5306,164.7983,22077.0
2019-08-22 10:40:00,178.48,178.61,178.16,178.31,10030.0,164.7521,164.8721,164.4567,164.5952,10030.0
2019-08-22 10:50:00,178.31,178.37,177.93,177.93,12325.0,164.5952,164.6506,164.2444,164.2444,12325.0
2019-08-22 11:00:00,177.98,178.3,177.97,178.16,21659.0,164.2906,164.586,164.2814,164.4567,21659.0
2019-08-22 11:10:00,178.15,178.44,178.11,178.41,7065.0,164.4475,164.7152,164.4106,164.6875,7065.0
2019-08-22 11:20:00,178.33,178.33,178.18,178.24,10752.0,164.6137,164.6137,164.4752,164.5306,10752.0
2019-08-22 11:30:00,178.25,178.68,178.24,178.48,30040.0,164.5398,164.9367,164.5306,164.7521,30040.0
2019-08-22 11:40:00,178.49,178.64,178.24,178.24,8866.0,164.7614,164.8998,164.5306,164.5306,8866.0
2019-08-22 11:50:00,178.25,178.31,178.18,178.21,7975.0,164.5398,164.5952,164.4752,164.5029,7975.0
2019-08-22 12:00:00,178.18,178.53,178.16,178.45,6643.0,164.4752,164.7983,164.4567,164.7244,6643.0
2019-08-22 12:10:00,178.42,178.42,178.22,178.28,3225.0,164.6967,164.6967,164.5121,164.5675,3225.0
2019-08-22 12:20:00,178.26,178.4,178.24,178.38,4000.0,164.549,164.6783,164.5306,164.6598,4000.0
2019-08-22 12:30:00,178.37,178.72,178.37,178.72,7456.0,164.6506,164.9737,164.6506,164.9737,7456.0
2019-08-22 12:40:00,178.69,178.76,178.52,178.74,5752.0,164.946,165.0106,164.789,164.9921,5752.0
2019-08-22 12:50:00,178.74,178.74,178.54,178.56,4400.0,164.9921,164.9921,164.8075,164.826,4400.0
2019-08-22 13:00:00,178.51,178.79,178.51,178.58,8323.0,164.7798,165.0383,164.7798,164.8444,8323.0
2019-08-22 13:10:00,178.56,178.78,178.54,178.69,7465.0,164.826,165.029,164.8075,164.946,7465.0
2019-08-22 13:20:00,178.65,178.86,178.64,178.79,6279.0,164.909,165.1029,164.8998,165.0383,6279.0
2019-08-22 13:30:00,178.84,178.99,178.75,178.93,8452.0,165.0844,165.2229,165.0014,165.1675,8452.0
2019-08-22 13:40:00,178.96,179.14,178.82,178.93,6477.0,165.1952,165.3614,165.066,165.1675,6477.0
2019-08-22 13:50:00,178.93,178.98,178.76,178.82,5314.0,165.1675,165.2137,165.0106,165.066,5314.0
2019-08-22 14:00:00,178.8,178.92,178.72,178.72,9040.0,165.0475,165.1583,164.9737,164.9737,9040.0
2019-08-22 14:10:00,178.68,178.78,178.62,178.76,5371.0,164.9367,165.029,164.8814,165.0106,5371.0
2019-08-22 14:20:00,178.79,178.98,178.77,178.94,6001.0,165.0383,165.2137,165.0198,165.1767,6001.0
2019-08-22 14:30:00,178.95,179.01,178.69,178.74,10328.0,165.186,165.2414,164.946,164.9921,10328.0
2019-08-22 14:40:00,178.74,179.02,178.74,178.95,11349.0,164.9921,165.2506,164.9921,165.186,11349.0
2019-08-22 14:50:00,178.9,179.11,178.89,179.03,8537.0,165.1398,165.3337,165.1306,165.2598,8537.0
2019-08-22 15:00:00,179.0,179.0,178.78,178.87,11798.0,165.2321,165.2321,165.029,165.1121,11798.0
2019-08-22 15:10:00,178.86,178.86,178.64,178.69,11306.0,165.1029,165.1029,164.8998,164.946,11306.0
2019-08-22 15:20:00,178.73,178.84,178.68,178.8,7756.0,164.9829,165.0844,164.9367,165.0475,7756.0
2019-08-22 15:30:00,178.84,178.92,178.75,178.86,15995.0,165.0844,165.1583,165.0014,165.1029,15995.0
2019-08-22 15:40:00,178.89,179.1,178.88,179.06,15889.0,165.1306,165.3244,165.1214,165.2875,15889.0
2019-08-22 15:50:00,179.07,179.39,178.7,178.77,71862.0,165.2967,165.5921,164.9552,165.0198,71862.0
2019-08-23 09:30:00,178.0,178.34,177.6,177.77,14582.0,164.309,164.6229,163.9398,164.0967,14582.0
2019-08-23 09:40:00,177.89,178.15,177.16,177.17,6822.0,164.2075,164.4475,163.5337,163.5429,6822.0
2019-08-23 09:50:00,177.1,178.02,177.04,178.02,6595.0,163.4783,164.3275,163.4229,164.3275,6595.0
2019-08-23 10:00:00,177.81,178.43,177.66,178.01,9785.0,164.1337,164.706,163.9952,164.3183,9785.0
2019-08-23 10:10:00,177.22,178.1,177.22,178.05,5108.0,163.589,164.4014,163.589,164.3552,5108.0
2019-08-23 10:20:00,177.97,178.08,177.72,178.06,9112.0,164.2814,164.3829,164.0506,164.3644,9112.0
2019-08-23 10:30:00,178.05,178.53,178.03,178.53,1600.0,164.3552,164.7983,164.3367,164.7983,1600.0
2019-08-23 10:40:00,178.68,178.68,178.25,178.27,2123.0,164.9367,164.9367,164.5398,164.5583,2123.0
2019-08-23 10:50:00,178.29,178.97,178.29,178.7,5931.0,164.5767,165.2044,164.5767,164.9552,5931.0
2019-08-23 11:00:00,178.65,178.66,176.79,176.96,22357.0,164.909,164.9183,163.1921,163.349,22357.0
2019-08-23 11:10:00,176.76,177.84,176.68,177.75,17138.0,163.1644,164.1613,163.0906,164.0783,17138.0
2019-08-23 11:20:00,177.62,177.83,177.05,177.22,16449.0,163.9583,164.1521,163.4321,163.589,16449.0
2019-08-23 11:30:00,177.18,177.18,176.77,176.94,7841.0,163.5521,163.5521,163.1736,163.3306,7841.0
2019-08-23 11:40:00,176.95,177.28,176.89,176.99,8422.0,163.3398,163.6444,163.2844,163.3767,8422.0
2019-08-23 11:50:00,177.1,177.1,176.81,176.91,12259.0,163.4783,163.4783,163.2106,163.3029,12259.0
2019-08-23 12:00:00,176.98,177.08,176.72,177.08,16918.0,163.3675,163.4598,163.1275,163.4598,16918.0
2019-08-23 12:10:00,177.12,177.49,176.88,177.13,6273.0,163.4967,163.8383,163.2752,163.506,6273.0
2019-08-23 12:20:00,177.03,177.09,176.84,177.09,11317.0,163.4137,163.469,163.2383,163.469,11317.0
2019-08-23 12:30:00,177.07,177.31,177.05,177.14,5112.0,163.4506,163.6721,163.4321,163.5152,5112.0
2019-08-23 12:40:00,177.12,177.29,177.01,177.14,13132.0,163.4967,163.6537,163.3952,163.5152,13132.0
2019-08-23 12:50:00,177.19,177.29,176.98,177.17,9180.0,163.5613,163.6537,163.3675,163.5429,9180.0
2019-08-23 13:00:00,177.12,177.21,176.92,176.92,7621.0,163.4967,163.5798,163.3121,163.3121,7621.0
2019-08-23 13:10:00,176.88,177.25,176.87,177.0,8700.0,163.2752,163.6167,163.266,163.386,8700.0
2019-08-23 13:20:00,177.0,177.41,176.81,177.37,18319.0,163.386,163.7644,163.2106,163.7275,18319.0
2019-08-23 13:30:00,177.3,177.43,177.04,177.24,10191.0,163.6629,163.7829,163.4229,163.6075,10191.0
2019-08-23 13:40:00,177.25,177.25,176.81,176.92,5735.0,163.6167,163.6167,163.2106,163.3121,5735.0
2019-08-23 13:50:00,176.94,177.23,176.93,176.95,4469.0,163.3306,163.5983,163.3213,163.3398,4469.0
2019-08-23 14:00:00,176.95,176.95,176.75,176.89,6849.0,163.3398,163.3398,163.1552,163.2844,6849.0
2019-08-23 14:10:00,176.88,176.88,176.59,176.59,4376.0,163.2752,163.2752,163.0075,163.0075,4376.0
2019-08-23 14:20:00,176.65,176.72,176.56,176.71,3236.0,163.0629,163.1275,162.9798,163.1183,3236.0
2019-08-23 14:30:00,176.71,176.94,176.43,176.44,6015.0,163.1183,163.3306,162.8598,162.869,6015.0
2019-08-23 14:40:00,176.43,176.56,176.01,176.06,9846.0,162.8598,162.9798,162.4721,162.5183,9846.0
2019-08-23 14:50:00,176.05,176.38,175.95,176.33,6509.0,162.509,162.8136,162.4167,162.7675,6509.0
2019-08-23 15:00:00,176.29,176.51,176.17,176.38,13459.0,162.7306,162.9336,162.6198,162.8136,13459.0
2019-08-23 15:10:00,176.35,176.35,175.93,176.09,9274.0,162.786,162.786,162.3983,162.546,9274.0
2019-08-23 15:20:00,176.12,176.32,176.07,176.1,13294.0,162.5736,162.7583,162.5275,162.5552,13294.0
2019-08-23 15:30:00,176.1,176.14,175.57,175.7,12320.0,162.5552,162.5921,162.0659,162.1859,12320.0
2019-08-23 15:40:00,175.72,175.75,175.33,175.38,18563.0,162.2044,162.2321,161.8444,161.8906,18563.0
2019-08-23 15:50:00,175.34,175.42,174.75,175.42,72682.0,161.8536,161.9275,161.309,161.9275,72682.0
2019-08-26 09:30:00,176.38,177.24,176.38,177.22,13431.0,162.8136,163.6075,162.8136,163.589,13431.0
2019-08-26 09:40:00,176.76,177.49,176.76,176.89,8099.0,163.1644,163.8383,163.1644,163.2844,8099.0
2019-08-26 09:50:00,176.95,177.67,176.95,177.41,33566.0,163.3398,164.0044,163.3398,163.7644,33566.0
2019-08-26 10:00:00,177.45,177.45,176.56,176.78,25274.0,163.8013,163.8013,162.9798,163.1829,25274.0
2019-08-26 10:10:00,176.8,176.93,176.62,176.93,10540.0,163.2013,163.3213,163.0352,163.3213,10540.0
2019-08-26 10:20:00,176.91,177.2,176.69,176.95,13073.0,163.3029,163.5706,163.0998,163.3398,13073.0
2019-08-26 10:30:00,176.95,177.1,176.79,176.85,13758.0,163.3398,163.4783,163.1921,163.2475,13758.0
2019-08-26 10:40:00,176.85,177.16,176.56,177.14,12215.0,163.2475,163.5337,162.9798,163.5152,12215.0
2019-08-26 10:50:00,177.23,177.23,176.94,177.07,4463.0,163.5983,163.5983,163.3306,163.4506,4463.0
2019-08-26 11:00:00,177.1,177.34,177.02,177.28,6528.0,163.4783,163.6998,163.4044,163.6444,6528.0
2019-08-26 11:10:00,177.26,177.63,177.03,177.43,8591.0,163.626,163.9675,163.4137,163.7829,8591.0
2019-08-26 11:20:00,177.43,177.72,177.36,177.72,8178.0,163.7829,164.0506,163.7183,164.0506,8178.0
2019-08-26 11:30:00,177.69,177.89,177.42,177.57,10820.0,164.0229,164.2075,163.7737,163.9121,10820.0
2019-08-26 11:40:00,177.69,177.69,176.96,177.22,4860.0,164.0229,164.0229,163.349,163.589,4860.0
2019-08-26 11:50:00,177.29,177.33,176.99,177.19,7189.0,163.6537,163.6906,163.3767,163.5613,7189.0
2019-08-26 12:00:00,177.22,177.23,176.96,177.2,9699.0,163.589,163.5983,163.349,163.5706,9699.0
2019-08-26 12:10:00,177.18,177.35,176.9,177.31,9828.0,163.5521,163.709,163.2937,163.6721,9828.0
2019-08-26 12:20:00,177.27,177.8,177.27,177.54,9735.0,163.6352,164.1244,163.6352,163.8844,9735.0
2019-08-26 12:30:00,177.56,177.79,177.52,177.71,3954.0,163.9029,164.1152,163.866,164.0413,3954.0
2019-08-26 12:40:00,177.68,177.68,177.47,177.49,4275.0,164.0137,164.0137,163.8198,163.8383,4275.0
2019-08-26 12:50:00,177.54,177.67,177.48,177.57,2726.0,163.8844,164.0044,163.829,163.9121,2726.0
2019-08-26 13:00:00,177.64,177.65,177.41,177.54,3011.0,163.9767,163.986,163.7644,163.8844,3011.0
2019-08-26 13:10:00,177.53,177.53,177.21,177.24,4025.0,163.8752,163.8752,163.5798,163.6075,4025.0
2019-08-26 13:20:00,177.22,177.34,177.19,177.22,2078.0,163.589,163.6998,163.5613,163.589,2078.0
2019-08-26 13:30:00,177.15,177.22,177.03,177.12,6019.0,163.5244,163.589,163.4137,163.4967,6019.0
2019-08-26 13:40:00,177.07,177.24,177.04,177.11,3720.0,163.4506,163.6075,163.4229,163.4875,3720.0
2019-08-26 13:50:00,177.15,177.26,177.07,177.26,6224.0,163.5244,163.626,163.4506,163.626,6224.0
2019-08-26 14:00:00,177.33,177.33,177.1,177.29,6220.0,163.6906,163.6906,163.4783,163.6537,6220.0
2019-08-26 14:10:00,177.12,177.25,177.07,177.25,7648.0,163.4967,163.6167,163.4506,163.6167,7648.0
2019-08-26 14:20:00,177.28,177.29,177.09,177.23,4731.0,163.6444,163.6537,163.469,163.5983,4731.0
2019-08-26 14:30:00,177.23,177.3,177.07,177.24,4366.0,163.5983,163.6629,163.4506,163.6075,4366.0
2019-08-26 14:40:00,177.26,177.34,177.24,177.3,4825.0,163.626,163.6998,163.6075,163.6629,4825.0
2019-08-26 14:50:00,177.33,177.37,177.19,177.33,4104.0,163.6906,163.7275,163.5613,163.6906,4104.0
2019-08-26 15:00:00,177.44,177.58,177.32,177.36,6276.0,163.7921,163.9213,163.6813,163.7183,6276.0
2019-08-26 15:10:00,177.33,177.61,177.29,177.57,3192.0,163.6906,163.949,163.6537,163.9121,3192.0
2019-08-26 15:20:00,177.55,177.76,177.51,177.71,10229.0,163.8937,164.0875,163.8567,164.0413,10229.0
2019-08-26 15:30:00,177.73,177.82,177.35,177.35,11584.0,164.0598,164.1429,163.709,163.709,11584.0
2019-08-26 15:40:00,177.34,177.41,177.2,177.25,17380.0,163.6998,163.7644,163.5706,163.6167,17380.0
2019-08-26 15:50:00,177.27,178.4,177.27,178.4,137519.0,163.6352,164.6783,163.6352,164.6783,137519.0
2019-08-27 09:30:00,178.59,179.24,178.59,179.05,18669.0,164.8537,165.4537,164.8537,165.2783,18669.0
2019-08-27 09:40:00,179.11,179.7,179.05,179.51,37864.0,165.3337,165.8783,165.2783,165.7029,37864.0
2019-08-27 09:50:00,179.28,179.28,178.57,178.97,29738.0,165.4906,165.4906,164.8352,165.2044,29738.0
2019-08-27 10:00:00,178.99,178.99,178.54,178.65,12093.0,165.2229,165.2229,164.8075,164.909,12093.0
2019-08-27 10:10:00,178.67,178.67,178.31,178.53,30270.0,164.9275,164.9275,164.5952,164.7983,30270.0
2019-08-27 10:20:00,178.52,178.91,178.45,178.91,9749.0,164.789,165.149,164.7244,165.149,9749.0
2019-08-27 10:30:00,178.88,179.02,178.75,178.83,8231.0,165.1214,165.2506,165.0014,165.0752,8231.0
2019-08-27 10:40:00,178.78,178.93,178.53,178.63,8557.0,165.029,165.1675,164.7983,164.8906,8557.0
2019-08-27 10:50:00,178.53,178.64,178.36,178.52,6014.0,164.7983,164.8998,164.6414,164.789,6014.0
2019-08-27 11:00:00,178.51,178.61,178.32,178.36,14820.0,164.7798,164.8721,164.6044,164.6414,14820.0
2019-08-27 11:10:00,178.25,178.3,177.76,177.99,8430.0,164.5398,164.586,164.0875,164.2998,8430.0
2019-08-27 11:20:00,177.91,178.15,177.87,177.99,5563.0,164.226,164.4475,164.189,164.2998,5563.0
2019-08-27 11:30:00,177.98,178.51,177.97,178.43,8031.0,164.2906,164.7798,164.2814,164.706,8031.0
2019-08-27 11:40:00,178.39,178.46,178.0,178.08,14238.0,164.669,164.7337,164.309,164.3829,14238.0
2019-08-27 11:50:00,178.06,178.06,177.79,177.85,5002.0,164.3644,164.3644,164.1152,164.1706,5002.0
2019-08-27 12:00:00,177.91,178.09,177.61,177.82,7779.0,164.226,164.3921,163.949,164.1429,7779.0
2019-08-27 12:10:00,177.74,177.89,177.64,177.76,9653.0,164.069,164.2075,163.9767,164.0875,9653.0
2019-08-27 12:20:00,177.74,177.74,177.42,177.52,36266.0,164.069,164.069,163.7737,163.866,36266.0
2019-08-27 12:30:00,177.47,177.6,177.27,177.38,35319.0,163.8198,163.9398,163.6352,163.7367,35319.0
2019-08-27 12:40:00,177.46,177.62,177.37,177.56,4429.0,163.8106,163.9583,163.7275,163.9029,4429.0
2019-08-27 12:50:00,177.53,177.53,177.3,177.3,12657.0,163.8752,163.8752,163.6629,163.6629,12657.0
2019-08-27 13:00:00,177.3,177.54,177.2,177.46,17404.0,163.6629,163.8844,163.5706,163.8106,17404.0
2019-08-27 13:10:00,177.45,177.52,177.27,177.43,13326.0,163.8013,163.866,163.6352,163.7829,13326.0
2019-08-27 13:20:00,177.46,177.46,177.25,177.38,10724.0,163.8106,163.8106,163.6167,163.7367,10724.0
2019-08-27 13:30:00,177.34,177.76,177.33,177.64,8046.0,163.6998,164.0875,163.6906,163.9767,8046.0
2019-08-27 13:40:00,177.64,177.85,177.59,177.85,4653.0,163.9767,164.1706,163.9306,164.1706,4653.0
2019-08-27 13:50:00,177.85,178.12,177.81,177.92,13486.0,164.1706,164.4198,164.1337,164.2352,13486.0
2019-08-27 14:00:00,177.9,177.94,177.5,177.57,10563.0,164.2167,164.2537,163.8475,163.9121,10563.0
2019-08-27 14:10:00,177.63,177.73,177.45,177.71,5206.0,163.9675,164.0598,163.8013,164.0413,5206.0
2019-08-27 14:20:00,177.72,177.84,177.66,177.69,13385.0,164.0506,164.1613,163.9952,164.0229,13385.0
2019-08-27 14:30:00,177.66,177.7,177.52,177.63,7836.0,163.9952,164.0321,163.866,163.9675,7836.0
2019-08-27 14:40:00,177.72,177.95,177.69,177.94,4921.0,164.0506,164.2629,164.0229,164.2537,4921.0
2019-08-27 14:50:00,177.93,178.32,177.93,178.2,6338.0,164.2444,164.6044,164.2444,164.4937,6338.0
2019-08-27 15:00:00,178.25,178.57,178.25,178.48,5551.0,164.5398,164.8352,164.5398,164.7521,5551.0
2019-08-27 15:10:00,178.44,178.44,178.1,178.28,5551.0,164.7152,164.7152,164.4014,164.5675,5551.0
2019-08-27 15:20:00,178.24,178.29,178.1,178.22,10654.0,164.5306,164.5767,164.4014,164.5121,10654.0
2019-08-27 15:30:00,178.18,178.28,177.98,178.19,15607.0,164.4752,164.5675,164.2906,164.4844,15607.0
2019-08-27 15:40:00,178.24,178.71,178.17,178.63,20607.0,164.5306,164.9644,164.466,164.8906,20607.0
2019-08-27 15:50:00,178.63,178.71,178.29,178.48,102146.0,164.8906,164.9644,164.5767,164.7521,102146.0
2019-08-28 09:30:00,177.75,177.75,176.28,176.79,21507.0,164.0783,164.0783,162.7213,163.1921,21507.0
2019-08-28 09:40:00,176.53,176.98,176.47,176.85,4335.0,162.9521,163.3675,162.8967,163.2475,4335.0
2019-08-28 09:50:00,176.78,177.39,176.71,176.91,13177.0,163.1829,163.746,163.1183,163.3029,13177.0
2019-08-28 10:00:00,176.89,177.75,176.86,177.69,6396.0,163.2844,164.0783,163.2567,164.0229,6396.0
2019-08-28 10:10:00,177.77,177.95,177.62,177.76,9926.0,164.0967,164.2629,163.9583,164.0875,9926.0
2019-08-28 10:20:00,177.63,177.83,177.51,177.59,3618.0,163.9675,164.1521,163.8567,163.9306,3618.0
2019-08-28 10:30:00,177.53,177.67,177.21,177.42,5184.0,163.8752,164.0044,163.5798,163.7737,5184.0
2019-08-28 10:40:00,177.43,177.78,177.43,177.67,2851.0,163.7829,164.106,163.7829,164.0044,2851.0
2019-08-28 10:50:00,177.65,177.65,177.37,177.54,4197.0,163.986,163.986,163.7275,163.8844,4197.0
2019-08-28 11:00:00,177.55,177.69,177.38,177.49,2500.0,163.8937,164.0229,163.7367,163.8383,2500.0
2019-08-28 11:10:00,177.49,177.49,177.23,177.31,5957.0,163.8383,163.8383,163.5983,163.6721,5957.0
2019-08-28 11:20:00,177.38,177.63,177.34,177.63,2839.0,163.7367,163.9675,163.6998,163.9675,2839.0
2019-08-28 11:30:00,177.59,177.64,177.45,177.58,5566.0,163.9306,163.9767,163.8013,163.9213,5566.0
2019-08-28 11:40:00,177.58,177.93,177.58,177.8,3900.0,163.9213,164.2444,163.9213,164.1244,3900.0
2019-08-28 11:50:00,177.77,177.88,177.65,177.8,2155.0,164.0967,164.1983,163.986,164.1244,2155.0
2019-08-28 12:00:00,177.81,177.94,177.75,177.76,5048.0,164.1337,164.2537,164.0783,164.0875,5048.0
2019-08-28 12:10:00,177.66,177.79,177.48,177.79,4273.0,163.9952,164.1152,163.829,164.1152,4273.0
2019-08-28 12:20:00,177.81,177.86,177.62,177.73,2300.0,164.1337,164.1798,163.9583,164.0598,2300.0
2019-08-28 12:30:00,177.76,177.76,177.42,177.49,4491.0,164.0875,164.0875,163.7737,163.8383,4491.0
2019-08-28 12:40:00,177.39,177.52,177.27,177.5,5878.0,163.746,163.866,163.6352,163.8475,5878.0
2019-08-28 12:50:00,177.5,177.6,177.39,177.51,6007.0,163.8475,163.9398,163.746,163.8567,6007.0
2019-08-28 13:00:00,177.53,177.53,177.27,177.38,7699.0,163.8752,163.8752,163.6352,163.7367,7699.0
2019-08-28 13:10:00,177.4,177.43,177.24,177.38,9082.0,163.7552,163.7829,163.6075,163.7367,9082.0
2019-08-28 13:20:00,177.36,177.52,177.35,177.5,5533.0,163.7183,163.866,163.709,163.8475,5533.0
2019-08-28 13:30:00,177.5,177.62,177.48,177.59,5887.0,163.8475,163.9583,163.829,163.9306,5887.0
2019-08-28 13:40:00,177.6,177.65,177.38,177.65,6336.0,163.9398,163.986,163.7367,163.986,6336.0
2019-08-28 13:50:00,177.74,177.75,177.55,177.56,3693.0,164.069,164.0783,163.8937,163.9029,3693.0
2019-08-28 14:00:00,177.57,177.65,177.5,177.57,1780.0,163.9121,163.986,163.8475,163.9121,1780.0
2019-08-28 14:10:00,177.56,177.66,177.39,177.66,5505.0,163.9029,163.9952,163.746,163.9952,5505.0
2019-08-28 14:20:00,177.7,177.7,177.58,177.58,3626.0,164.0321,164.0321,163.9213,163.9213,3626.0
2019-08-28 14:30:00,177.61,177.78,177.58,177.61,4400.0,163.949,164.106,163.9213,163.949,4400.0
2019-08-28 14:40:00,177.59,177.92,177.46,177.88,4203.0,163.9306,164.2352,163.8106,164.1983,4203.0
2019-08-28 14:50:00,177.93,177.97,177.78,177.86,4978.0,164.2444,164.2814,164.106,164.1798,4978.0
2019-08-28 15:00:00,177.84,178.09,177.77,178.08,13401.0,164.1613,164.3921,164.0967,164.3829,13401.0
2019-08-28 15:10:00,178.09,178.31,178.0,178.31,9176.0,164.3921,164.5952,164.309,164.5952,9176.0
2019-08-28 15:20:00,178.25,178.26,177.86,177.96,6767.0,164.5398,164.549,164.1798,164.2721,6767.0
2019-08-28 15:30:00,177.93,177.93,177.64,177.83,10660.0,164.2444,164.2444,163.9767,164.1521,10660.0
2019-08-28 15:40:00,177.79,178.12,177.71,178.09,18202.0,164.1152,164.4198,164.0413,164.3921,18202.0
2019-08-28 15:50:00,178.1,178.31,178.0,178.22,47417.0,164.4014,164.5952,164.309,164.5121,47417.0
2019-08-29 09:30:00,179.79,180.37,179.52,180.21,26350.0,165.9614,166.4968,165.7121,166.3491,26350.0
2019-08-29 09:40:00,180.2,180.88,179.87,180.85,33417.0,166.3398,166.9675,166.0352,166.9398,33417.0
2019-08-29 09:50:00,180.95,181.13,180.67,180.83,24413.0,167.0321,167.1983,166.7737,166.9214,24413.0
2019-08-29 10:00:00,180.94,181.1,180.66,180.75,14606.0,167.0229,167.1706,166.7644,166.8475,14606.0
2019-08-29 10:10:00,180.67,180.89,180.47,180.84,9538.0,166.7737,166.9768,166.5891,166.9306,9538.0
2019-08-29 10:20:00,180.91,181.18,180.82,181.11,7862.0,166.9952,167.2445,166.9121,167.1798,7862.0
2019-08-29 10:30:00,181.02,181.22,180.53,180.67,8200.0,167.0968,167.2814,166.6444,166.7737,8200.0
2019-08-29 10:40:00,180.69,180.83,180.54,180.69,7742.0,166.7921,166.9214,166.6537,166.7921,7742.0
2019-08-29 10:50:00,180.79,180.83,180.67,180.81,2679.0,166.8844,166.9214,166.7737,166.9029,2679.0
2019-08-29 11:00:00,180.72,180.73,180.33,180.34,2559.0,166.8198,166.8291,166.4598,166.4691,2559.0
2019-08-29 11:10:00,180.38,180.44,180.19,180.27,3220.0,166.506,166.5614,166.3306,166.4044,3220.0
2019-08-29 11:20:00,180.27,180.49,180.25,180.27,4672.0,166.4044,166.6075,166.386,166.4044,4672.0
2019-08-29 11:30:00,180.3,180.5,180.3,180.48,2768.0,166.4321,166.6168,166.4321,166.5983,2768.0
2019-08-29 11:40:00,180.35,180.51,180.28,180.51,4404.0,166.4783,166.626,166.4137,166.626,4404.0
2019-08-29 11:50:00,180.6,180.65,180.46,180.58,2658.0,166.7091,166.7552,166.5798,166.6906,2658.0
2019-08-29 12:00:00,180.5,180.59,180.46,180.51,2470.0,166.6168,166.6998,166.5798,166.626,2470.0
2019-08-29 12:10:00,180.59,180.99,180.59,180.91,7012.0,166.6998,167.0691,166.6998,166.9952,7012.0
2019-08-29 12:20:00,180.95,181.08,180.8,180.95,4357.0,167.0321,167.1521,166.8937,167.0321,4357.0
2019-08-29 12:30:00,180.93,181.21,180.93,181.19,2612.0,167.0137,167.2721,167.0137,167.2537,2612.0
2019-08-29 12:40:00,181.15,181.47,180.93,181.03,43604.0,167.2168,167.5121,167.0137,167.106,43604.0
2019-08-29 12:50:00,181.0,181.02,180.84,181.02,3535.0,167.0783,167.0968,166.9306,167.0968,3535.0
2019-08-29 13:00:00,180.97,180.98,180.88,180.95,4056.0,167.0506,167.0598,166.9675,167.0321,4056.0
2019-08-29 13:10:00,180.96,181.24,180.96,181.15,2441.0,167.0414,167.2998,167.0414,167.2168,2441.0
2019-08-29 13:20:00,181.19,181.42,181.19,181.41,4907.0,167.2537,167.466,167.2537,167.4568,4907.0
2019-08-29 13:30:00,181.4,181.53,181.34,181.53,4354.0,167.4475,167.5675,167.3921,167.5675,4354.0
2019-08-29 13:40:00,181.59,181.7,181.48,181.49,4585.0,167.6229,167.7245,167.5214,167.5306,4585.0
2019-08-29 13:50:00,181.53,181.62,181.5,181.6,3953.0,167.5675,167.6506,167.5398,167.6321,3953.0
2019-08-29 14:00:00,181.63,181.83,181.63,181.76,11302.0,167.6598,167.8445,167.6598,167.7798,11302.0
2019-08-29 14:10:00,181.76,181.79,181.54,181.54,5325.0,167.7798,167.8075,167.5768,167.5768,5325.0
2019-08-29 14:20:00,181.63,181.64,181.51,181.52,2478.0,167.6598,167.6691,167.5491,167.5583,2478.0
2019-08-29 14:30:00,181.56,181.56,181.17,181.26,2825.0,167.5952,167.5952,167.2352,167.3183,2825.0
2019-08-29 14:40:00,181.28,181.31,181.11,181.14,1777.0,167.3368,167.3645,167.1798,167.2075,1777.0
2019-08-29 14:50:00,181.18,181.25,181.06,181.1,3354.0,167.2445,167.3091,167.1337,167.1706,3354.0
2019-08-29 15:00:00,181.0,181.25,180.95,181.12,6009.0,167.0783,167.3091,167.0321,167.1891,6009.0
2019-08-29 15:10:00,181.1,181.18,180.97,181.02,4600.0,167.1706,167.2445,167.0506,167.0968,4600.0
2019-08-29 15:20:00,181.02,181.06,180.88,181.06,7198.0,167.0968,167.1337,166.9675,167.1337,7198.0
2019-08-29 15:30:00,181.09,181.19,180.97,181.15,8128.0,167.1614,167.2537,167.0506,167.2168,8128.0
2019-08-29 15:40:00,181.17,181.27,181.06,181.27,9757.0,167.2352,167.3275,167.1337,167.3275,9757.0
2019-08-29 15:50:00,181.24,181.36,180.96,181.14,36304.0,167.2998,167.4106,167.0414,167.2075,36304.0
2019-08-30 09:30:00,182.23,182.28,181.83,181.91,19902.0,168.2137,168.2598,167.8445,167.9183,19902.0
2019-08-30 09:40:00,182.02,182.06,181.45,181.45,9016.0,168.0198,168.0568,167.4937,167.4937,9016.0
2019-08-30 09:50:00,181.5,181.58,181.1,181.2,5439.0,167.5398,167.6137,167.1706,167.2629,5439.0
2019-08-30 10:00:00,181.32,181.46,181.03,181.08,9712.0,167.3737,167.5029,167.106,167.1521,9712.0
2019-08-30 10:10:00,181.0,181.13,180.66,181.04,12089.0,167.0783,167.1983,166.7644,167.1152,12089.0
2019-08-30 10:20:00,181.12,181.2,181.02,181.14,3109.0,167.1891,167.2629,167.0968,167.2075,3109.0
2019-08-30 10:30:00,181.08,181.25,180.95,181.05,15123.0,167.1521,167.3091,167.0321,167.1245,15123.0
2019-08-30 10:40:00,181.0,181.13,180.97,181.09,11024.0,167.0783,167.1983,167.0506,167.1614,11024.0
2019-08-30 10:50:00,181.04,181.04,180.76,180.79,7036.0,167.1152,167.1152,166.8568,166.8844,7036.0
2019-08-30 11:00:00,180.81,180.83,180.53,180.63,8513.0,166.9029,166.9214,166.6444,166.7368,8513.0
2019-08-30 11:10:00,180.57,180.59,180.13,180.19,7040.0,166.6814,166.6998,166.2752,166.3306,7040.0
2019-08-30 11:20:00,180.22,180.38,180.03,180.38,9756.0,166.3583,166.506,166.1829,166.506,9756.0
2019-08-30 11:30:00,180.41,180.74,180.4,180.7,4640.0,166.5337,166.8383,166.5244,166.8014,4640.0
2019-08-30 11:40:00,180.73,180.91,180.57,180.9,4770.0,166.8291,166.9952,166.6814,166.986,4770.0
2019-08-30 11:50:00,180.89,180.89,180.65,180.84,10127.0,166.9768,166.9768,166.7552,166.9306,10127.0
2019-08-30 12:00:00,180.8,180.91,180.71,180.81,11733.0,166.8937,166.9952,166.8106,166.9029,11733.0
2019-08-30 12:10:00,180.77,181.07,180.77,180.94,3125.0,166.866,167.1429,166.866,167.0229,3125.0
2019-08-30 12:20:00,180.92,181.11,180.92,181.02,3823.0,167.0044,167.1798,167.0044,167.0968,3823.0
2019-08-30 12:30:00,180.96,181.12,180.89,180.92,2384.0,167.0414,167.1891,166.9768,167.0044,2384.0
2019-08-30 12:40:00,180.86,180.99,180.82,180.99,4811.0,166.9491,167.0691,166.9121,167.0691,4811.0
2019-08-30 12:50:00,180.94,181.12,180.9,180.96,2969.0,167.0229,167.1891,166.986,167.0414,2969.0
2019-08-30 13:00:00,180.92,180.92,180.6,180.6,2433.0,167.0044,167.0044,166.7091,166.7091,2433.0
2019-08-30 13:10:00,180.56,180.66,180.44,180.53,3113.0,166.6721,166.7644,166.5614,166.6444,3113.0
2019-08-30 13:20:00,180.56,180.68,180.46,180.46,3542.0,166.6721,166.7829,166.5798,166.5798,3542.0
2019-08-30 13:30:00,180.46,180.56,180.4,180.49,4597.0,166.5798,166.6721,166.5244,166.6075,4597.0
2019-08-30 13:40:00,180.48,180.58,180.45,180.55,4502.0,166.5983,166.6906,166.5706,166.6629,4502.0
2019-08-30 13:50:00,180.56,180.59,180.46,180.5,5596.0,166.6721,166.6998,166.5798,166.6168,5596.0
2019-08-30 14:00:00,180.55,180.63,180.5,180.54,4480.0,166.6629,166.7368,166.6168,166.6537,4480.0
2019-08-30 14:10:00,180.59,180.81,180.54,180.62,3827.0,166.6998,166.9029,166.6537,166.7275,3827.0
2019-08-30 14:20:00,180.66,181.1,180.66,181.0,8562.0,166.7644,167.1706,166.7644,167.0783,8562.0
2019-08-30 14:30:00,181.0,181.03,180.74,180.81,4248.0,167.0783,167.106,166.8383,166.9029,4248.0
2019-08-30 14:40:00,180.71,181.03,180.65,180.95,9965.0,166.8106,167.106,166.7552,167.0321,9965.0
2019-08-30 14:50:00,181.01,181.01,180.9,180.9,4729.0,167.0875,167.0875,166.986,166.986,4729.0
2019-08-30 15:00:00,180.87,180.87,180.55,180.76,3984.0,166.9583,166.9583,166.6629,166.8568,3984.0
2019-08-30 15:10:00,180.76,180.81,180.72,180.76,8798.0,166.8568,166.9029,166.8198,166.8568,8798.0
2019-08-30 15:20:00,180.79,180.94,180.73,180.84,6795.0,166.8844,167.0229,166.8291,166.9306,6795.0
2019-08-30 15:30:00,180.87,180.94,180.73,180.75,6092.0,166.9583,167.0229,166.8291,166.8475,6092.0
2019-08-30 15:40:00,180.77,180.9,180.58,180.89,15158.0,166.866,166.986,166.6906,166.9768,15158.0
2019-08-30 15:50:00,180.9,181.21,180.81,180.86,51150.0,166.986,167.2721,166.9029,166.9491,51150.0
2019-09-03 09:30:00,180.01,180.66,180.01,180.53,35351.0,166.1644,166.7644,166.1644,166.6444,35351.0
2019-09-03 09:40:00,180.51,180.59,178.92,179.22,29034.0,166.626,166.6998,165.1583,165.4352,29034.0
2019-09-03 09:50:00,179.25,179.62,178.93,179.4,28268.0,165.4629,165.8044,165.1675,165.6014,28268.0
2019-09-03 10:00:00,179.28,179.4,178.4,178.7,13350.0,165.4906,165.6014,164.6783,164.9552,13350.0
2019-09-03 10:10:00,178.67,179.27,178.57,178.92,17335.0,164.9275,165.4814,164.8352,165.1583,17335.0
2019-09-03 10:20:00,178.79,179.0,178.29,178.78,25718.0,165.0383,165.2321,164.5767,165.029,25718.0
2019-09-03 10:30:00,178.83,178.94,178.59,178.77,7333.0,165.0752,165.1767,164.8537,165.0198,7333.0
2019-09-03 10:40:00,178.86,179.44,178.85,179.09,11323.0,165.1029,165.6383,165.0937,165.3152,11323.0
2019-09-03 10:50:00,179.05,179.15,178.89,179.07,15806.0,165.2783,165.3706,165.1306,165.2967,15806.0
2019-09-03 11:00:00,179.22,179.22,178.65,178.71,17771.0,165.4352,165.4352,164.909,164.9644,17771.0
2019-09-03 11:10:00,178.67,178.95,178.53,178.88,13401.0,164.9275,165.186,164.7983,165.1214,13401.0
2019-09-03 11:20:00,178.89,179.03,178.58,178.78,10910.0,165.1306,165.2598,164.8444,165.029,10910.0
2019-09-03 11:30:00,178.86,179.08,178.82,178.89,12702.0,165.1029,165.306,165.066,165.1306,12702.0
2019-09-03 11:40:00,178.86,179.4,178.86,179.19,14092.0,165.1029,165.6014,165.1029,165.4075,14092.0
2019-09-03 11:50:00,179.19,179.27,178.98,179.02,4015.0,165.4075,165.4814,165.2137,165.2506,4015.0
2019-09-03 12:00:00,179.08,179.14,178.81,178.84,11661.0,165.306,165.3614,165.0567,165.0844,11661.0
2019-09-03 12:10:00,178.78,178.93,178.67,178.93,15416.0,165.029,165.1675,164.9275,165.1675,15416.0
2019-09-03 12:20:00,178.98,179.0,178.79,178.86,8305.0,165.2137,165.2321,165.0383,165.1029,8305.0
2019-09-03 12:30:00,178.86,179.07,178.78,179.07,6538.0,165.1029,165.2967,165.029,165.2967,6538.0
2019-09-03 12:40:00,179.04,179.09,178.89,178.89,5100.0,165.2691,165.3152,165.1306,165.1306,5100.0
2019-09-03 12:50:00,178.89,178.89,178.62,178.74,5031.0,165.1306,165.1306,164.8814,164.9921,5031.0
2019-09-03 13:00:00,178.74,178.75,178.62,178.73,5103.0,164.9921,165.0014,164.8814,164.9829,5103.0
2019-09-03 13:10:00,178.74,178.77,178.61,178.67,4437.0,164.9921,165.0198,164.8721,164.9275,4437.0
2019-09-03 13:20:00,178.65,178.76,178.47,178.73,7501.0,164.909,165.0106,164.7429,164.9829,7501.0
2019-09-03 13:30:00,178.71,178.74,178.6,178.73,6007.0,164.9644,164.9921,164.8629,164.9829,6007.0
2019-09-03 13:40:00,178.68,178.76,178.5,178.54,11856.0,164.9367,165.0106,164.7706,164.8075,11856.0
2019-09-03 13:50:00,178.54,178.67,178.49,178.55,8760.0,164.8075,164.9275,164.7614,164.8167,8760.0
2019-09-03 14:00:00,178.53,178.65,178.41,178.42,7247.0,164.7983,164.909,164.6875,164.6967,7247.0
2019-09-03 14:10:00,178.42,178.63,178.41,178.49,8017.0,164.6967,164.8906,164.6875,164.7614,8017.0
2019-09-03 14:20:00,178.52,178.63,178.45,178.59,7014.0,164.789,164.8906,164.7244,164.8537,7014.0
2019-09-03 14:30:00,178.57,178.61,178.45,178.57,5200.0,164.8352,164.8721,164.7244,164.8352,5200.0
2019-09-03 14:40:00,178.59,178.62,178.39,178.48,5911.0,164.8537,164.8814,164.669,164.7521,5911.0
2019-09-03 14:50:00,178.5,178.56,178.37,178.47,7594.0,164.7706,164.826,164.6506,164.7429,7594.0
2019-09-03 15:00:00,178.46,178.48,178.21,178.28,11460.0,164.7337,164.7521,164.5029,164.5675,11460.0
2019-09-03 15:10:00,178.32,178.37,178.25,178.35,5005.0,164.6044,164.6506,164.5398,164.6321,5005.0
2019-09-03 15:20:00,178.37,178.41,178.15,178.2,11960.0,164.6506,164.6875,164.4475,164.4937,11960.0
2019-09-03 15:30:00,178.23,178.47,178.18,178.45,12947.0,164.5214,164.7429,164.4752,164.7244,12947.0
2019-09-03 15:40:00,178.46,178.64,178.36,178.36,24673.0,164.7337,164.8998,164.6414,164.6414,24673.0
2019-09-03 15:50:00,178.35,178.61,178.34,178.6,64912.0,164.6321,164.8721,164.6229,164.8629,64912.0
2019-09-04 09:30:00,179.73,180.0,179.11,179.41,11302.0,165.906,166.1552,165.3337,165.6106,11302.0
2019-09-04 09:40:00,179.37,179.37,178.75,178.75,3720.0,165.5737,165.5737,165.0014,165.0014,3720.0
2019-09-04 09:50:00,178.67,179.05,178.55,179.05,21369.0,164.9275,165.2783,164.8167,165.2783,21369.0
2019-09-04 10:00:00,178.79,179.18,178.74,178.74,4769.0,165.0383,165.3983,164.9921,164.9921,4769.0
2019-09-04 10:10:00,178.63,178.68,178.12,178.3,8493.0,164.8906,164.9367,164.4198,164.586,8493.0
2019-09-04 10:20:00,178.3,178.56,178.19,178.5,4489.0,164.586,164.826,164.4844,164.7706,4489.0
2019-09-04 10:30:00,178.49,178.49,178.16,178.23,17227.0,164.7614,164.7614,164.4567,164.5214,17227.0
2019-09-04 10:40:00,178.24,178.32,178.09,178.1,4310.0,164.5306,164.6044,164.3921,164.4014,4310.0
2019-09-04 10:50:00,178.21,178.44,178.21,178.39,4301.0,164.5029,164.7152,164.5029,164.669,4301.0
2019-09-04 11:00:00,178.41,178.88,178.41,178.86,5536.0,164.6875,165.1214,164.6875,165.1029,5536.0
2019-09-04 11:10:00,178.81,179.15,178.81,179.06,4331.0,165.0567,165.3706,165.0567,165.2875,4331.0
2019-09-04 11:20:00,178.97,179.16,178.89,179.15,4437.0,165.2044,165.3798,165.1306,165.3706,4437.0
2019-09-04 11:30:00,179.26,179.57,179.17,179.46,5521.0,165.4721,165.7583,165.3891,165.6567,5521.0
2019-09-04 11:40:00,179.53,180.03,179.45,179.9,2750.0,165.7214,166.1829,165.6475,166.0629,2750.0
2019-09-04 11:50:00,179.96,179.96,179.78,179.83,3002.0,166.1183,166.1183,165.9521,165.9983,3002.0
2019-09-04 12:00:00,179.85,180.06,179.81,179.81,4014.0,166.0167,166.2106,165.9798,165.9798,4014.0
2019-09-04 12:10:00,179.8,179.85,179.66,179.66,3770.0,165.9706,166.0167,165.8414,165.8414,3770.0
2019-09-04 12:20:00,179.61,179.62,179.48,179.5,1862.0,165.7952,165.8044,165.6752,165.6937,1862.0
2019-09-04 12:30:00,179.51,179.62,179.45,179.51,3863.0,165.7029,165.8044,165.6475,165.7029,3863.0
2019-09-04 12:40:00,179.5,179.69,179.37,179.69,9952.0,165.6937,165.8691,165.5737,165.8691,9952.0
2019-09-04 12:50:00,179.61,179.64,179.49,179.52,3875.0,165.7952,165.8229,165.6844,165.7121,3875.0
2019-09-04 13:00:00,179.55,179.55,179.46,179.5,2419.0,165.7398,165.7398,165.6567,165.6937,2419.0
2019-09-04 13:10:00,179.52,179.53,179.34,179.45,5390.0,165.7121,165.7214,165.546,165.6475,5390.0
2019-09-04 13:20:00,179.47,179.47,179.35,179.36,2108.0,165.666,165.666,165.5552,165.5644,2108.0
2019-09-04 13:30:00,179.36,179.41,179.03,179.03,6070.0,165.5644,165.6106,165.2598,165.2598,6070.0
2019-09-04 13:40:00,178.88,178.93,178.65,178.81,4120.0,165.1214,165.1675,164.909,165.0567,4120.0
2019-09-04 13:50:00,178.79,178.79,178.58,178.58,3689.0,165.0383,165.0383,164.8444,164.8444,3689.0
2019-09-04 14:00:00,178.58,178.61,178.38,178.38,5232.0,164.8444,164.8721,164.6598,164.6598,5232.0
2019-09-04 14:10:00,178.38,178.38,178.15,178.3,13552.0,164.6598,164.6598,164.4475,164.586,13552.0
2019-09-04 14:20:00,178.32,178.45,178.3,178.42,5544.0,164.6044,164.7244,164.586,164.6967,5544.0
2019-09-04 14:30:00,178.44,178.47,178.36,178.42,11327.0,164.7152,164.7429,164.6414,164.6967,11327.0
2019-09-04 14:40:00,178.44,178.65,178.41,178.61,8627.0,164.7152,164.909,164.6875,164.8721,8627.0
2019-09-04 14:50:00,178.58,178.71,178.45,178.71,8519.0,164.8444,164.9644,164.7244,164.9644,8519.0
2019-09-04 15:00:00,178.71,179.06,178.7,179.04,6474.0,164.9644,165.2875,164.9552,165.2691,6474.0
2019-09-04 15:10:00,179.02,179.03,178.82,178.84,4801.0,165.2506,165.2598,165.066,165.0844,4801.0
2019-09-04 15:20:00,178.82,178.98,178.77,178.89,7178.0,165.066,165.2137,165.0198,165.1306,7178.0
2019-09-04 15:30:00,178.88,179.21,178.88,179.02,9458.0,165.1214,165.426,165.1214,165.2506,9458.0
2019-09-04 15:40:00,178.97,179.31,178.91,179.11,17703.0,165.2044,165.5183,165.149,165.3337,17703.0
2019-09-04 15:50:00,179.15,179.44,178.85,178.96,66281.0,165.3706,165.6383,165.0937,165.1952,66281.0
2019-09-05 09:30:00,176.49,176.73,174.19,175.0,241104.0,162.9152,163.1367,160.7921,161.5398,241104.0
2019-09-05 09:40:00,174.86,175.91,174.63,175.46,105538.0,161.4106,162.3798,161.1982,161.9644,105538.0
2019-09-05 09:50:00,175.53,176.2,175.52,175.96,109269.0,162.029,162.6475,162.0198,162.426,109269.0
2019-09-05 10:00:00,175.96,176.09,175.15,175.63,74933.0,162.426,162.546,161.6783,162.1213,74933.0
2019-09-05 10:10:00,175.6,175.84,175.35,175.76,33409.0,162.0936,162.3152,161.8629,162.2413,33409.0
2019-09-05 10:20:00,175.75,175.8,174.68,174.71,86425.0,162.2321,162.2783,161.2444,161.2721,86425.0
2019-09-05 10:30:00,174.68,175.21,174.55,174.98,74799.0,161.2444,161.7336,161.1244,161.5213,74799.0
2019-09-05 10:40:00,174.98,175.23,174.69,174.74,61789.0,161.5213,161.7521,161.2536,161.2998,61789.0
2019-09-05 10:50:00,174.74,174.81,174.55,174.72,49348.0,161.2998,161.3644,161.1244,161.2813,49348.0
2019-09-05 11:00:00,174.72,174.93,174.58,174.65,53298.0,161.2813,161.4752,161.1521,161.2167,53298.0
2019-09-05 11:10:00,174.65,175.07,174.61,174.89,33609.0,161.2167,161.6044,161.1798,161.4383,33609.0
2019-09-05 11:20:00,174.84,175.0,174.29,174.56,43141.0,161.3921,161.5398,160.8844,161.1336,43141.0
2019-09-05 11:30:00,174.51,174.68,173.52,173.66,48904.0,161.0875,161.2444,160.1736,160.3029,48904.0
2019-09-05 11:40:00,173.61,173.72,172.61,173.09,113640.0,160.2567,160.3582,159.3336,159.7767,113640.0
2019-09-05 11:50:00,173.13,173.21,172.21,172.21,95711.0,159.8136,159.8875,158.9644,158.9644,95711.0
2019-09-05 12:00:00,172.15,172.8,172.14,172.75,45756.0,158.909,159.509,158.8998,159.4628,45756.0
2019-09-05 12:10:00,172.75,173.73,172.72,173.73,36658.0,159.4628,160.3675,159.4352,160.3675,36658.0
2019-09-05 12:20:00,173.73,174.2,173.56,173.75,26131.0,160.3675,160.8013,160.2105,160.3859,26131.0
2019-09-05 12:30:00,173.77,174.48,173.63,173.92,40942.0,160.4044,161.0598,160.2752,160.5429,40942.0
2019-09-05 12:40:00,173.95,174.14,173.85,173.89,36207.0,160.5706,160.7459,160.4782,160.5152,36207.0
2019-09-05 12:50:00,173.9,174.48,173.9,174.34,29503.0,160.5244,161.0598,160.5244,160.9306,29503.0
2019-09-05 13:00:00,174.34,174.46,174.05,174.05,23689.0,160.9306,161.0413,160.6629,160.6629,23689.0
2019-09-05 13:10:00,174.05,174.83,174.05,174.8,13121.0,160.6629,161.3829,160.6629,161.3552,13121.0
2019-09-05 13:20:00,174.81,174.81,174.42,174.72,20822.0,161.3644,161.3644,161.0044,161.2813,20822.0
2019-09-05 13:30:00,174.76,174.92,174.31,174.59,31529.0,161.3182,161.4659,160.9029,161.1613,31529.0
2019-09-05 13:40:00,174.64,174.66,174.3,174.3,21533.0,161.2075,161.2259,160.8936,160.8936,21533.0
2019-09-05 13:50:00,174.29,174.56,174.21,174.32,17864.0,160.8844,161.1336,160.8106,160.9121,17864.0
2019-09-05 14:00:00,174.34,174.47,174.31,174.43,17961.0,160.9306,161.0506,160.9029,161.0136,17961.0
2019-09-05 14:10:00,174.43,174.9,174.39,174.84,20246.0,161.0136,161.4475,160.9767,161.3921,20246.0
2019-09-05 14:20:00,174.81,175.0,174.75,174.96,45884.0,161.3644,161.5398,161.309,161.5029,45884.0
2019-09-05 14:30:00,174.95,175.09,174.75,174.75,101078.0,161.4936,161.6229,161.309,161.309,101078.0
2019-09-05 14:40:00,174.75,174.84,174.68,174.74,17309.0,161.309,161.3921,161.2444,161.2998,17309.0
2019-09-05 14:50:00,174.74,174.86,174.54,174.67,20379.0,161.2998,161.4106,161.1152,161.2352,20379.0
2019-09-05 15:00:00,174.68,174.92,174.58,174.66,36247.0,161.2444,161.4659,161.1521,161.2259,36247.0
2019-09-05 15:10:00,174.67,174.79,174.46,174.54,38836.0,161.2352,161.3459,161.0413,161.1152,38836.0
2019-09-05 15:20:00,174.53,174.53,174.07,174.14,74026.0,161.1059,161.1059,160.6813,160.7459,74026.0
2019-09-05 15:30:00,174.16,174.56,174.15,174.55,67993.0,160.7644,161.1336,160.7552,161.1244,67993.0
2019-09-05 15:40:00,174.55,174.59,174.0,174.01,72522.0,161.1244,161.1613,160.6167,160.6259,72522.0
2019-09-05 15:50:00,173.98,174.01,173.27,173.57,218914.0,160.5982,160.6259,159.9429,160.2198,218914.0
2019-09-06 09:30:00,174.28,174.41,173.48,174.21,53813.0,160.8752,160.9952,160.1367,160.8106,53813.0
2019-09-06 09:40:00,174.06,174.7,174.04,174.32,52497.0,160.6721,161.2629,160.6536,160.9121,52497.0
2019-09-06 09:50:00,174.4,174.63,174.31,174.39,34775.0,160.9859,161.1982,160.9029,160.9767,34775.0
2019-09-06 10:00:00,174.39,174.55,174.01,174.38,56856.0,160.9767,161.1244,160.6259,160.9675,56856.0
2019-09-06 10:10:00,174.33,174.87,174.2,174.78,58591.0,160.9213,161.4198,160.8013,161.3367,58591.0
2019-09-06 10:20:00,174.78,175.2,174.75,175.09,53827.0,161.3367,161.7244,161.309,161.6229,53827.0
2019-09-06 10:30:00,175.19,175.6,175.07,175.6,96625.0,161.7152,162.0936,161.6044,162.0936,96625.0
2019-09-06 10:40:00,175.59,175.6,175.09,175.33,89189.0,162.0844,162.0936,161.6229,161.8444,89189.0
2019-09-06 10:50:00,175.4,175.43,174.76,174.86,72956.0,161.909,161.9367,161.3182,161.4106,72956.0
2019-09-06 11:00:00,174.87,175.04,174.48,174.56,32320.0,161.4198,161.5767,161.0598,161.1336,32320.0
2019-09-06 11:10:00,174.45,174.78,174.38,174.62,48978.0,161.0321,161.3367,160.9675,161.189,48978.0
2019-09-06 11:20:00,174.62,175.49,174.62,175.42,27611.0,161.189,161.9921,161.189,161.9275,27611.0
2019-09-06 11:30:00,175.44,175.7,175.17,175.17,75780.0,161.9459,162.1859,161.6967,161.6967,75780.0
2019-09-06 11:40:00,175.19,175.37,175.01,175.06,49987.0,161.7152,161.8813,161.549,161.5952,49987.0
2019-09-06 11:50:00,175.07,175.33,174.9,175.33,15310.0,161.6044,161.8444,161.4475,161.8444,15310.0
2019-09-06 12:00:00,175.33,175.62,175.31,175.4,14152.0,161.8444,162.1121,161.8259,161.909,14152.0
2019-09-06 12:10:00,175.39,175.5,175.37,175.4,12657.0,161.8998,162.0013,161.8813,161.909,12657.0
2019-09-06 12:20:00,175.4,175.45,175.35,175.44,23033.0,161.909,161.9552,161.8629,161.9459,23033.0
2019-09-06 12:30:00,175.46,175.73,175.46,175.62,15212.0,161.9644,162.2136,161.9644,162.1121,15212.0
2019-09-06 12:40:00,175.51,175.51,175.2,175.26,7735.0,162.0106,162.0106,161.7244,161.7798,7735.0
2019-09-06 12:50:00,175.23,175.25,174.96,175.14,7355.0,161.7521,161.7706,161.5029,161.669,7355.0
2019-09-06 13:00:00,175.12,175.17,175.03,175.04,9590.0,161.6506,161.6967,161.5675,161.5767,9590.0
2019-09-06 13:10:00,175.03,175.14,174.85,175.08,13065.0,161.5675,161.669,161.4013,161.6136,13065.0
2019-09-06 13:20:00,175.14,175.37,175.02,175.06,69887.0,161.669,161.8813,161.5583,161.5952,69887.0
2019-09-06 13:30:00,175.06,175.2,174.97,175.06,29167.0,161.5952,161.7244,161.5121,161.5952,29167.0
2019-09-06 13:40:00,175.07,175.1,174.88,174.91,23657.0,161.6044,161.6321,161.429,161.4567,23657.0
2019-09-06 13:50:00,174.93,175.08,174.9,175.0,14070.0,161.4752,161.6136,161.4475,161.5398,14070.0
2019-09-06 14:00:00,175.01,175.25,174.9,175.25,14130.0,161.549,161.7706,161.4475,161.7706,14130.0
2019-09-06 14:10:00,175.26,175.41,175.19,175.31,33644.0,161.7798,161.9183,161.7152,161.8259,33644.0
2019-09-06 14:20:00,175.31,175.41,175.22,175.22,56927.0,161.8259,161.9183,161.7429,161.7429,56927.0
2019-09-06 14:30:00,175.22,175.39,175.12,175.12,24998.0,161.7429,161.8998,161.6506,161.6506,24998.0
2019-09-06 14:40:00,175.13,175.27,175.08,175.2,18960.0,161.6598,161.789,161.6136,161.7244,18960.0
2019-09-06 14:50:00,175.16,175.24,175.01,175.06,17243.0,161.6875,161.7613,161.549,161.5952,17243.0
2019-09-06 15:00:00,175.01,175.15,174.92,174.92,24881.0,161.549,161.6783,161.4659,161.4659,24881.0
2019-09-06 15:10:00,174.92,175.03,174.83,175.03,20963.0,161.4659,161.5675,161.3829,161.5675,20963.0
2019-09-06 15:20:00,175.0,175.16,175.0,175.08,25105.0,161.5398,161.6875,161.5398,161.6136,25105.0
2019-09-06 15:30:00,175.09,175.19,174.99,175.04,62968.0,161.6229,161.7152,161.5306,161.5767,62968.0
2019-09-06 15:40:00,175.05,175.06,174.76,174.94,71353.0,161.5859,161.5952,161.3182,161.4844,71353.0
2019-09-06 15:50:00,174.95,175.06,174.71,174.73,169315.0,161.4936,161.5952,161.2721,161.2906,169315.0
2019-09-09 09:30:00,175.15,175.32,173.56,173.65,38896.0,161.6783,161.8352,160.2105,160.2936,38896.0
2019-09-09 09:40:00,173.64,173.65,172.71,173.42,14189.0,160.2844,160.2936,159.4259,160.0813,14189.0
2019-09-09 09:50:00,173.35,173.42,172.26,172.47,26006.0,160.0167,160.0813,159.0105,159.2044,26006.0
2019-09-09 10:00:00,172.37,172.98,172.25,172.81,14840.0,159.1121,159.6752,159.0013,159.5182,14840.0
2019-09-09 10:10:00,172.7,172.85,172.25,172.81,21240.0,159.4167,159.5552,159.0013,159.5182,21240.0
2019-09-09 10:20:00,172.76,172.93,172.54,172.56,26251.0,159.4721,159.629,159.269,159.2875,26251.0
2019-09-09 10:30:00,172.56,172.67,172.4,172.41,10511.0,159.2875,159.389,159.1398,159.149,10511.0
2019-09-09 10:40:00,172.35,172.55,172.28,172.3,21998.0,159.0936,159.2782,159.029,159.0475,21998.0
2019-09-09 10:50:00,172.3,172.87,172.25,172.75,26153.0,159.0475,159.5736,159.0013,159.4628,26153.0
2019-09-09 11:00:00,172.75,173.06,172.67,172.92,21082.0,159.4628,159.749,159.389,159.6198,21082.0
2019-09-09 11:10:00,172.9,172.9,172.31,172.32,22972.0,159.6013,159.6013,159.0567,159.0659,22972.0
2019-09-09 11:20:00,172.22,172.27,171.94,171.95,36120.0,158.9736,159.0198,158.7152,158.7244,36120.0
2019-09-09 11:30:00,171.87,172.09,171.57,171.95,22250.0,158.6505,158.8536,158.3736,158.7244,22250.0
2019-09-09 11:40:00,171.94,172.21,171.87,171.93,10728.0,158.7152,158.9644,158.6505,158.7059,10728.0
2019-09-09 11:50:00,171.91,172.42,171.86,172.36,8880.0,158.6875,159.1582,158.6413,159.1028,8880.0
2019-09-09 12:00:00,172.4,172.44,172.08,172.09,8561.0,159.1398,159.1767,158.8444,158.8536,8561.0
2019-09-09 12:10:00,172.14,172.62,172.07,172.62,12695.0,158.8998,159.3428,158.8352,159.3428,12695.0
2019-09-09 12:20:00,172.53,172.71,172.47,172.62,8935.0,159.2598,159.4259,159.2044,159.3428,8935.0
2019-09-09 12:30:00,172.6,172.6,172.24,172.34,6768.0,159.3244,159.3244,158.9921,159.0844,6768.0
2019-09-09 12:40:00,172.38,172.52,172.32,172.51,6874.0,159.1213,159.2505,159.0659,159.2413,6874.0
2019-09-09 12:50:00,172.53,172.77,172.53,172.72,7732.0,159.2598,159.4813,159.2598,159.4352,7732.0
2019-09-09 13:00:00,172.68,172.75,172.59,172.63,6614.0,159.3982,159.4628,159.3152,159.3521,6614.0
2019-09-09 13:10:00,172.65,172.8,172.56,172.68,10278.0,159.3705,159.509,159.2875,159.3982,10278.0
2019-09-09 13:20:00,172.68,172.68,172.31,172.38,7247.0,159.3982,159.3982,159.0567,159.1213,7247.0
2019-09-09 13:30:00,172.38,172.39,172.11,172.19,8447.0,159.1213,159.1305,158.8721,158.9459,8447.0
2019-09-09 13:40:00,172.16,172.35,172.0,172.31,11509.0,158.9182,159.0936,158.7705,159.0567,11509.0
2019-09-09 13:50:00,172.27,172.29,172.01,172.01,4978.0,159.0198,159.0382,158.7798,158.7798,4978.0
2019-09-09 14:00:00,172.06,172.34,172.0,172.24,10258.0,158.8259,159.0844,158.7705,158.9921,10258.0
2019-09-09 14:10:00,172.24,172.24,171.99,171.99,13514.0,158.9921,158.9921,158.7613,158.7613,13514.0
2019-09-09 14:20:00,172.0,172.07,171.84,171.84,14998.0,158.7705,158.8352,158.6228,158.6228,14998.0
2019-09-09 14:30:00,171.82,172.04,171.8,171.93,7868.0,158.6044,158.8075,158.5859,158.7059,7868.0
2019-09-09 14:40:00,171.95,172.11,171.9,172.11,7175.0,158.7244,158.8721,158.6782,158.8721,7175.0
2019-09-09 14:50:00,172.13,172.13,171.89,171.94,7620.0,158.8905,158.8905,158.669,158.7152,7620.0
2019-09-09 15:00:00,171.9,172.02,171.7,171.75,17851.0,158.6782,158.789,158.4936,158.5398,17851.0
2019-09-09 15:10:00,171.77,172.01,171.75,171.94,8287.0,158.5582,158.7798,158.5398,158.7152,8287.0
2019-09-09 15:20:00,171.93,171.93,171.57,171.57,10192.0,158.7059,158.7059,158.3736,158.3736,10192.0
2019-09-09 15:30:00,171.61,171.65,171.32,171.55,43366.0,158.4105,158.4475,158.1428,158.3551,43366.0
2019-09-09 15:40:00,171.58,171.69,171.4,171.67,27734.0,158.3828,158.4844,158.2167,158.4659,27734.0
2019-09-09 15:50:00,171.66,171.81,171.6,171.7,48429.0,158.4567,158.5951,158.4013,158.4936,48429.0
2019-09-10 09:30:00,170.62,170.62,168.32,168.98,29622.0,157.4967,157.4967,155.3736,155.9828,29622.0
2019-09-10 09:40:00,169.02,169.28,166.53,166.74,52926.0,156.0197,156.2597,153.7213,153.9151,52926.0
2019-09-10 09:50:00,166.61,166.61,164.92,165.45,54388.0,153.7951,153.7951,152.2351,152.7243,54388.0
2019-09-10 10:00:00,165.4,165.56,164.5,165.1,26352.0,152.6782,152.8259,151.8474,152.4013,26352.0
2019-09-10 10:10:00,165.12,165.96,164.97,165.83,55477.0,152.4197,153.1951,152.2813,153.0751,55477.0
2019-09-10 10:20:00,165.89,166.07,165.21,165.26,32214.0,153.1305,153.2966,152.5028,152.5489,32214.0
2019-09-10 10:30:00,165.09,165.49,164.96,164.99,22877.0,152.392,152.7613,152.272,152.2997,22877.0
2019-09-10 10:40:00,165.02,166.28,164.98,166.13,29982.0,152.3274,153.4905,152.2905,153.352,29982.0
2019-09-10 10:50:00,166.13,166.55,166.03,166.3,40779.0,153.352,153.7397,153.2597,153.509,40779.0
2019-09-10 11:00:00,166.31,166.99,166.09,166.15,47959.0,153.5182,154.1459,153.3151,153.3705,47959.0
2019-09-10 11:10:00,166.14,166.28,165.88,166.2,30151.0,153.3613,153.4905,153.1213,153.4166,30151.0
2019-09-10 11:20:00,166.23,166.85,166.2,166.72,28316.0,153.4443,154.0167,153.4166,153.8966,28316.0
2019-09-10 11:30:00,166.75,166.78,166.01,166.01,14372.0,153.9243,153.952,153.2413,153.2413,14372.0
2019-09-10 11:40:00,166.02,166.1,165.53,166.1,26485.0,153.2505,153.3243,152.7982,153.3243,26485.0
2019-09-10 11:50:00,166.06,166.42,165.92,166.03,14134.0,153.2874,153.6197,153.1582,153.2597,14134.0
2019-09-10 12:00:00,166.08,166.41,165.97,165.98,13033.0,153.3059,153.6105,153.2043,153.2136,13033.0
2019-09-10 12:10:00,165.99,166.18,165.8,165.94,13317.0,153.2228,153.3982,153.0474,153.1766,13317.0
2019-09-10 12:20:00,165.99,166.31,165.97,166.01,10000.0,153.2228,153.5182,153.2043,153.2413,10000.0
2019-09-10 12:30:00,166.01,166.05,165.6,165.65,20014.0,153.2413,153.2782,152.8628,152.9089,20014.0
2019-09-10 12:40:00,165.66,165.75,165.19,165.46,47088.0,152.9182,153.0013,152.4843,152.7336,47088.0
2019-09-10 12:50:00,165.41,165.53,165.27,165.53,11912.0,152.6874,152.7982,152.5582,152.7982,11912.0
2019-09-10 13:00:00,165.56,166.0,165.56,165.99,28995.0,152.8259,153.232,152.8259,153.2228,28995.0
2019-09-10 13:10:00,166.03,166.03,165.54,165.72,13411.0,153.2597,153.2597,152.8074,152.9736,13411.0
2019-09-10 13:20:00,165.72,165.83,165.26,165.3,11930.0,152.9736,153.0751,152.5489,152.5859,11930.0
2019-09-10 13:30:00,165.27,165.28,164.79,164.79,24748.0,152.5582,152.5674,152.1151,152.1151,24748.0
2019-09-10 13:40:00,164.84,164.84,164.1,164.46,44819.0,152.1613,152.1613,151.4782,151.8105,44819.0
2019-09-10 13:50:00,164.52,164.8,164.1,164.68,58266.0,151.8659,152.1243,151.4782,152.0136,58266.0
2019-09-10 14:00:00,164.74,164.75,164.29,164.39,23505.0,152.0689,152.0782,151.6536,151.7459,23505.0
2019-09-10 14:10:00,164.4,164.42,163.8,163.92,41591.0,151.7551,151.7736,151.2012,151.312,41591.0
2019-09-10 14:20:00,163.84,163.89,163.56,163.56,23361.0,151.2382,151.2843,150.9797,150.9797,23361.0
2019-09-10 14:30:00,163.62,163.99,163.56,163.77,17096.0,151.0351,151.3766,150.9797,151.1736,17096.0
2019-09-10 14:40:00,163.72,163.88,163.54,163.76,25990.0,151.1274,151.2751,150.9612,151.1643,25990.0
2019-09-10 14:50:00,163.76,163.9,163.1,163.25,48102.0,151.1643,151.2936,150.5551,150.6935,48102.0
2019-09-10 15:00:00,163.38,163.56,163.26,163.45,22328.0,150.8135,150.9797,150.7028,150.8782,22328.0
2019-09-10 15:10:00,163.5,164.35,163.46,164.22,54762.0,150.9243,151.7089,150.8874,151.5889,54762.0
2019-09-10 15:20:00,164.19,164.44,163.73,164.18,59382.0,151.5612,151.792,151.1366,151.552,59382.0
2019-09-10 15:30:00,164.18,164.47,163.85,163.99,74653.0,151.552,151.8197,151.2474,151.3766,74653.0
2019-09-10 15:40:00,163.99,164.38,163.87,164.28,76166.0,151.3766,151.7366,151.2659,151.6443,76166.0
2019-09-10 15:50:00,164.3,164.79,164.28,164.46,166532.0,151.6628,152.1151,151.6443,151.8105,166532.0
2019-09-11 09:30:00,164.42,166.07,164.26,165.52,36999.0,151.7736,153.2966,151.6259,152.7889,36999.0
2019-09-11 09:40:00,165.52,165.89,164.75,164.75,17230.0,152.7889,153.1305,152.0782,152.0782,17230.0
2019-09-11 09:50:00,164.75,165.1,164.26,164.91,19102.0,152.0782,152.4013,151.6259,152.2259,19102.0
2019-09-11 10:00:00,164.95,165.59,164.76,165.5,19378.0,152.2628,152.8536,152.0874,152.7705,19378.0
2019-09-11 10:10:00,165.52,166.04,165.43,165.96,29472.0,152.7889,153.269,152.7059,153.1951,29472.0
2019-09-11 10:20:00,165.96,166.32,165.75,165.95,26163.0,153.1951,153.5274,153.0013,153.1859,26163.0
2019-09-11 10:30:00,165.95,166.11,165.88,165.93,38769.0,153.1859,153.3336,153.1213,153.1674,38769.0
2019-09-11 10:40:00,165.94,166.02,165.69,165.9,39611.0,153.1766,153.2505,152.9459,153.1397,39611.0
2019-09-11 10:50:00,165.99,166.1,165.89,165.94,31960.0,153.2228,153.3243,153.1305,153.1766,31960.0
2019-09-11 11:00:00,165.99,166.16,165.38,165.72,27923.0,153.2228,153.3797,152.6597,152.9736,27923.0
2019-09-11 11:10:00,165.69,165.79,165.49,165.58,18951.0,152.9459,153.0382,152.7613,152.8443,18951.0
2019-09-11 11:20:00,165.59,165.88,165.51,165.77,25410.0,152.8536,153.1213,152.7797,153.0197,25410.0
2019-09-11 11:30:00,165.74,165.92,165.68,165.73,33459.0,152.992,153.1582,152.9366,152.9828,33459.0
2019-09-11 11:40:00,165.73,166.04,165.61,165.7,19865.0,152.9828,153.269,152.872,152.9551,19865.0
2019-09-11 11:50:00,165.68,165.81,165.55,165.68,15800.0,152.9366,153.0566,152.8166,152.9366,15800.0
2019-09-11 12:00:00,165.66,165.75,165.5,165.54,29574.0,152.9182,153.0013,152.7705,152.8074,29574.0
2019-09-11 12:10:00,165.49,165.86,165.42,165.78,20122.0,152.7613,153.1028,152.6966,153.029,20122.0
2019-09-11 12:20:00,165.75,165.75,165.35,165.38,24471.0,153.0013,153.0013,152.632,152.6597,24471.0
2019-09-11 12:30:00,165.42,165.7,165.41,165.5,26838.0,152.6966,152.9551,152.6874,152.7705,26838.0
2019-09-11 12:40:00,165.56,165.71,165.39,165.65,17840.0,152.8259,152.9643,152.6689,152.9089,17840.0
2019-09-11 12:50:00,165.64,165.75,165.56,165.66,20491.0,152.8997,153.0013,152.8259,152.9182,20491.0
2019-09-11 13:00:00,165.67,165.69,165.36,165.56,13454.0,152.9274,152.9459,152.6413,152.8259,13454.0
2019-09-11 13:10:00,165.6,165.69,165.07,165.36,24378.0,152.8628,152.9459,152.3736,152.6413,24378.0
2019-09-11 13:20:00,165.32,165.36,165.18,165.23,7793.0,152.6043,152.6413,152.4751,152.5213,7793.0
2019-09-11 13:30:00,165.26,165.32,165.12,165.14,7303.0,152.5489,152.6043,152.4197,152.4382,7303.0
2019-09-11 13:40:00,165.14,165.31,164.99,165.0,54094.0,152.4382,152.5951,152.2997,152.3089,54094.0
2019-09-11 13:50:00,165.0,165.1,164.69,165.1,56348.0,152.3089,152.4013,152.0228,152.4013,56348.0
2019-09-11 14:00:00,165.08,165.32,165.0,165.32,9780.0,152.3828,152.6043,152.3089,152.6043,9780.0
2019-09-11 14:10:00,165.36,165.51,165.33,165.4,7279.0,152.6413,152.7797,152.6136,152.6782,7279.0
2019-09-11 14:20:00,165.37,165.47,165.24,165.35,9202.0,152.6505,152.7428,152.5305,152.632,9202.0
2019-09-11 14:30:00,165.42,165.42,165.14,165.32,14370.0,152.6966,152.6966,152.4382,152.6043,14370.0
2019-09-11 14:40:00,165.36,165.45,165.05,165.26,30609.0,152.6413,152.7243,152.3551,152.5489,30609.0
2019-09-11 14:50:00,165.26,165.28,164.9,165.01,13768.0,152.5489,152.5674,152.2166,152.3182,13768.0
2019-09-11 15:00:00,165.05,165.22,164.93,165.15,8285.0,152.3551,152.512,152.2443,152.4474,8285.0
2019-09-11 15:10:00,165.15,165.31,165.14,165.23,11241.0,152.4474,152.5951,152.4382,152.5213,11241.0
2019-09-11 15:20:00,165.26,165.5,165.26,165.34,12324.0,152.5489,152.7705,152.5489,152.6228,12324.0
2019-09-11 15:30:00,165.3,165.39,165.14,165.22,18443.0,152.5859,152.6689,152.4382,152.512,18443.0
2019-09-11 15:40:00,165.23,165.37,165.05,165.12,34197.0,152.5213,152.6505,152.3551,152.4197,34197.0
2019-09-11 15:50:00,165.14,165.34,165.0,165.18,116808.0,152.4382,152.6228,152.3089,152.4751,116808.0
2019-09-12 09:30:00,165.96,166.94,165.77,166.65,56292.0,153.7207,154.6284,153.5447,154.3598,56292.0
2019-09-12 09:40:00,166.75,166.94,165.91,166.3,32861.0,154.4524,154.6284,153.6744,154.0356,32861.0
2019-09-12 09:50:00,166.36,166.42,165.92,166.42,20330.0,154.0912,154.1468,153.6836,154.1468,20330.0
2019-09-12 10:00:00,166.51,166.69,166.39,166.57,22893.0,154.2301,154.3969,154.119,154.2857,22893.0
2019-09-12 10:10:00,166.56,167.07,166.28,167.0,28646.0,154.2764,154.7488,154.0171,154.684,28646.0
2019-09-12 10:20:00,166.94,167.29,166.66,166.72,34075.0,154.6284,154.9526,154.3691,154.4246,34075.0
2019-09-12 10:30:00,166.77,166.86,166.47,166.56,25678.0,154.471,154.5543,154.1931,154.2764,25678.0
2019-09-12 10:40:00,166.58,166.63,166.07,166.24,18325.0,154.295,154.3413,153.8226,153.98,18325.0
2019-09-12 10:50:00,166.28,166.35,165.93,166.16,58598.0,154.0171,154.0819,153.6929,153.9059,58598.0
2019-09-12 11:00:00,166.06,166.15,165.94,166.02,32652.0,153.8133,153.8967,153.7022,153.7763,32652.0
2019-09-12 11:10:00,165.99,166.18,165.65,165.74,23452.0,153.7485,153.9245,153.4336,153.5169,23452.0
2019-09-12 11:20:00,165.78,165.8,165.48,165.66,15760.0,153.554,153.5725,153.2761,153.4428,15760.0
2019-09-12 11:30:00,165.64,165.81,165.32,165.34,11783.0,153.4243,153.5818,153.1279,153.1464,11783.0
2019-09-12 11:40:00,165.32,165.45,165.27,165.4,12899.0,153.1279,153.2483,153.0816,153.202,12899.0
2019-09-12 11:50:00,165.37,165.55,165.19,165.27,9878.0,153.1742,153.3409,153.0075,153.0816,9878.0
2019-09-12 12:00:00,165.37,165.44,165.22,165.22,7970.0,153.1742,153.239,153.0353,153.0353,7970.0
2019-09-12 12:10:00,165.25,165.43,164.96,164.96,17181.0,153.0631,153.2298,152.7944,152.7944,17181.0
2019-09-12 12:20:00,164.94,164.99,164.8,164.84,11773.0,152.7759,152.8222,152.6462,152.6833,11773.0
2019-09-12 12:30:00,164.87,164.89,164.6,164.68,20841.0,152.7111,152.7296,152.461,152.5351,20841.0
2019-09-12 12:40:00,164.65,165.06,164.64,165.03,23010.0,152.5073,152.8871,152.498,152.8593,23010.0
2019-09-12 12:50:00,165.04,165.34,165.0,165.31,8210.0,152.8685,153.1464,152.8315,153.1186,8210.0
2019-09-12 13:00:00,165.33,165.48,165.32,165.39,10169.0,153.1372,153.2761,153.1279,153.1927,10169.0
2019-09-12 13:10:00,165.34,165.34,165.0,165.07,14875.0,153.1464,153.1464,152.8315,152.8963,14875.0
2019-09-12 13:20:00,165.04,165.04,164.85,164.97,12091.0,152.8685,152.8685,152.6926,152.8037,12091.0
2019-09-12 13:30:00,164.97,165.17,164.97,165.06,9109.0,152.8037,152.989,152.8037,152.8871,9109.0
2019-09-12 13:40:00,165.02,165.06,164.93,165.01,8640.0,152.85,152.8871,152.7667,152.8408,8640.0
2019-09-12 13:50:00,165.01,165.13,164.91,164.94,12580.0,152.8408,152.9519,152.7481,152.7759,12580.0
2019-09-12 14:00:00,164.95,164.95,164.69,164.69,13440.0,152.7852,152.7852,152.5444,152.5444,13440.0
2019-09-12 14:10:00,164.72,164.73,164.47,164.57,16734.0,152.5721,152.5814,152.3406,152.4332,16734.0
2019-09-12 14:20:00,164.59,165.22,164.57,165.16,22309.0,152.4517,153.0353,152.4332,152.9797,22309.0
2019-09-12 14:30:00,165.15,165.5,165.14,165.5,10402.0,152.9704,153.2946,152.9612,153.2946,10402.0
2019-09-12 14:40:00,165.5,165.57,165.33,165.4,32633.0,153.2946,153.3595,153.1372,153.202,32633.0
2019-09-12 14:50:00,165.41,165.98,165.39,165.97,25499.0,153.2113,153.7392,153.1927,153.73,25499.0
2019-09-12 15:00:00,165.96,166.09,165.82,165.83,23578.0,153.7207,153.8411,153.591,153.6003,23578.0
2019-09-12 15:10:00,165.84,165.86,165.68,165.77,15993.0,153.6095,153.6281,153.4613,153.5447,15993.0
2019-09-12 15:20:00,165.78,166.07,165.78,165.98,18346.0,153.554,153.8226,153.554,153.7392,18346.0
2019-09-12 15:30:00,166.02,166.37,165.99,166.02,35107.0,153.7763,154.1005,153.7485,153.7763,35107.0
2019-09-12 15:40:00,166.02,166.26,165.97,166.13,49116.0,153.7763,153.9986,153.73,153.8782,49116.0
2019-09-12 15:50:00,166.14,166.3,165.93,166.14,171966.0,153.8874,154.0356,153.6929,153.8874,171966.0
2019-09-13 09:30:00,165.94,167.22,165.55,165.59,14747.0,153.7022,154.8878,153.3409,153.378,14747.0
2019-09-13 09:40:00,165.77,166.7,165.76,166.61,13420.0,153.5447,154.4061,153.5354,154.3228,13420.0
2019-09-13 09:50:00,166.68,167.01,166.46,166.51,33211.0,154.3876,154.6933,154.1838,154.2301,33211.0
2019-09-13 10:00:00,166.46,167.39,166.33,166.83,17735.0,154.1838,155.0452,154.0634,154.5265,17735.0
2019-09-13 10:10:00,166.92,167.06,166.33,166.46,22381.0,154.6099,154.7396,154.0634,154.1838,22381.0
2019-09-13 10:20:00,166.51,166.72,166.5,166.63,14017.0,154.2301,154.4246,154.2209,154.3413,14017.0
2019-09-13 10:30:00,166.59,167.05,166.58,166.98,8410.0,154.3042,154.7303,154.295,154.6655,8410.0
2019-09-13 10:40:00,166.96,167.17,166.77,167.11,10086.0,154.6469,154.8415,154.471,154.7859,10086.0
2019-09-13 10:50:00,167.11,167.39,167.0,167.39,17686.0,154.7859,155.0452,154.684,155.0452,17686.0
2019-09-13 11:00:00,167.39,167.64,167.39,167.59,31948.0,155.0452,155.2768,155.0452,155.2305,31948.0
2019-09-13 11:10:00,167.61,167.91,167.53,167.65,14692.0,155.249,155.5269,155.1749,155.2861,14692.0
2019-09-13 11:20:00,167.65,167.65,167.29,167.34,19281.0,155.2861,155.2861,154.9526,154.9989,19281.0
2019-09-13 11:30:00,167.33,167.46,167.15,167.4,7388.0,154.9897,155.1101,154.8229,155.0545,7388.0
2019-09-13 11:40:00,167.37,167.93,167.32,167.88,20824.0,155.0267,155.5454,154.9804,155.4991,20824.0
2019-09-13 11:50:00,167.86,168.35,167.86,168.33,24004.0,155.4806,155.9344,155.4806,155.9159,24004.0
2019-09-13 12:00:00,168.33,168.33,167.87,167.96,31153.0,155.9159,155.9159,155.4898,155.5732,31153.0
2019-09-13 12:10:00,167.97,168.06,167.73,167.85,38732.0,155.5825,155.6658,155.3602,155.4713,38732.0
2019-09-13 12:20:00,167.85,167.85,167.37,167.55,14408.0,155.4713,155.4713,155.0267,155.1934,14408.0
2019-09-13 12:30:00,167.55,167.66,167.37,167.39,7037.0,155.1934,155.2953,155.0267,155.0452,7037.0
2019-09-13 12:40:00,167.5,167.61,167.44,167.55,5638.0,155.1471,155.249,155.0915,155.1934,5638.0
2019-09-13 12:50:00,167.57,167.61,167.31,167.34,9951.0,155.212,155.249,154.9711,154.9989,9951.0
2019-09-13 13:00:00,167.34,167.65,167.33,167.57,12975.0,154.9989,155.2861,154.9897,155.212,12975.0
2019-09-13 13:10:00,167.63,167.63,167.4,167.4,4154.0,155.2675,155.2675,155.0545,155.0545,4154.0
2019-09-13 13:20:00,167.4,167.45,167.23,167.37,3987.0,155.0545,155.1008,154.897,155.0267,3987.0
2019-09-13 13:30:00,167.37,167.44,167.09,167.09,8512.0,155.0267,155.0915,154.7674,154.7674,8512.0
2019-09-13 13:40:00,167.08,167.13,166.94,167.13,11776.0,154.7581,154.8044,154.6284,154.8044,11776.0
2019-09-13 13:50:00,167.16,167.17,166.97,166.97,8964.0,154.8322,154.8415,154.6562,154.6562,8964.0
2019-09-13 14:00:00,167.0,167.26,166.83,167.22,7916.0,154.684,154.9248,154.5265,154.8878,7916.0
2019-09-13 14:10:00,167.22,167.22,166.77,166.77,6927.0,154.8878,154.8878,154.471,154.471,6927.0
2019-09-13 14:20:00,166.75,166.9,166.69,166.86,5385.0,154.4524,154.5914,154.3969,154.5543,5385.0
2019-09-13 14:30:00,166.86,167.23,166.86,167.23,6684.0,154.5543,154.897,154.5543,154.897,6684.0
2019-09-13 14:40:00,167.16,167.27,167.15,167.24,5574.0,154.8322,154.9341,154.8229,154.9063,5574.0
2019-09-13 14:50:00,167.24,167.45,167.15,167.45,8877.0,154.9063,155.1008,154.8229,155.1008,8877.0
2019-09-13 15:00:00,167.44,167.44,167.0,167.08,13508.0,155.0915,155.0915,154.684,154.7581,13508.0
2019-09-13 15:10:00,167.1,167.12,166.94,167.03,12950.0,154.7766,154.7951,154.6284,154.7118,12950.0
2019-09-13 15:20:00,167.03,167.14,166.93,167.08,12813.0,154.7118,154.8137,154.6192,154.7581,12813.0
2019-09-13 15:30:00,167.11,167.18,166.95,167.02,20375.0,154.7859,154.8507,154.6377,154.7025,20375.0
2019-09-13 15:40:00,167.02,167.07,166.92,167.06,28065.0,154.7025,154.7488,154.6099,154.7396,28065.0
2019-09-13 15:50:00,167.09,167.27,166.95,166.98,65330.0,154.7674,154.9341,154.6377,154.6655,65330.0
2019-09-16 09:30:00,166.22,166.74,165.86,166.74,27721.0,153.9615,154.4432,153.6281,154.4432,27721.0
2019-09-16 09:40:00,166.66,166.81,166.44,166.81,3102.0,154.3691,154.508,154.1653,154.508,3102.0
2019-09-16 09:50:00,166.73,166.86,166.42,166.75,9967.0,154.4339,154.5543,154.1468,154.4524,9967.0
2019-09-16 10:00:00,166.62,166.88,166.27,166.88,17703.0,154.332,154.5728,154.0078,154.5728,17703.0
2019-09-16 10:10:00,167.05,167.08,166.72,167.04,7139.0,154.7303,154.7581,154.4246,154.721,7139.0
2019-09-16 10:20:00,166.98,167.09,166.71,166.97,8864.0,154.6655,154.7674,154.4154,154.6562,8864.0
2019-09-16 10:30:00,166.79,166.88,166.64,166.8,4046.0,154.4895,154.5728,154.3505,154.4987,4046.0
2019-09-16 10:40:00,166.73,166.88,166.65,166.71,9098.0,154.4339,154.5728,154.3598,154.4154,9098.0
2019-09-16 10:50:00,166.71,166.91,166.59,166.81,20356.0,154.4154,154.6006,154.3042,154.508,20356.0
2019-09-16 11:00:00,166.83,167.0,166.69,166.89,13107.0,154.5265,154.684,154.3969,154.5821,13107.0
2019-09-16 11:10:00,166.94,166.96,166.74,166.79,5100.0,154.6284,154.6469,154.4432,154.4895,5100.0
2019-09-16 11:20:00,166.8,166.97,166.76,166.93,12156.0,154.4987,154.6562,154.4617,154.6192,12156.0
2019-09-16 11:30:00,166.91,167.03,166.59,166.65,19176.0,154.6006,154.7118,154.3042,154.3598,19176.0
2019-09-16 11:40:00,166.67,166.78,166.57,166.58,14042.0,154.3783,154.4802,154.2857,154.295,14042.0
2019-09-16 11:50:00,166.58,166.67,166.15,166.15,25796.0,154.295,154.3783,153.8967,153.8967,25796.0
2019-09-16 12:00:00,166.19,166.43,166.14,166.43,5410.0,153.9337,154.156,153.8874,154.156,5410.0
2019-09-16 12:10:00,166.5,166.5,166.43,166.43,4964.0,154.2209,154.2209,154.156,154.156,4964.0
2019-09-16 12:20:00,166.43,166.64,166.4,166.54,6058.0,154.156,154.3505,154.1282,154.2579,6058.0
2019-09-16 12:30:00,166.53,166.56,166.39,166.4,12974.0,154.2487,154.2764,154.119,154.1282,12974.0
2019-09-16 12:40:00,166.42,166.67,166.42,166.49,10763.0,154.1468,154.3783,154.1468,154.2116,10763.0
2019-09-16 12:50:00,166.46,166.58,166.4,166.55,5872.0,154.1838,154.295,154.1282,154.2672,5872.0
2019-09-16 13:00:00,166.55,166.6,166.12,166.29,26881.0,154.2672,154.3135,153.8689,154.0264,26881.0
2019-09-16 13:10:00,166.28,166.65,166.27,166.6,5833.0,154.0171,154.3598,154.0078,154.3135,5833.0
2019-09-16 13:20:00,166.61,166.63,166.51,166.53,4039.0,154.3228,154.3413,154.2301,154.2487,4039.0
2019-09-16 13:30:00,166.56,166.63,166.47,166.47,6939.0,154.2764,154.3413,154.1931,154.1931,6939.0
2019-09-16 13:40:00,166.47,166.5,166.25,166.31,5780.0,154.1931,154.2209,153.9893,154.0449,5780.0
2019-09-16 13:50:00,166.3,166.55,166.25,166.49,4812.0,154.0356,154.2672,153.9893,154.2116,4812.0
2019-09-16 14:00:00,166.5,166.54,166.37,166.52,7870.0,154.2209,154.2579,154.1005,154.2394,7870.0
2019-09-16 14:10:00,166.53,166.64,166.17,166.27,25226.0,154.2487,154.3505,153.9152,154.0078,25226.0
2019-09-16 14:20:00,166.25,166.51,166.25,166.51,4695.0,153.9893,154.2301,153.9893,154.2301,4695.0
2019-09-16 14:30:00,166.48,166.56,166.43,166.43,3256.0,154.2023,154.2764,154.156,154.156,3256.0
2019-09-16 14:40:00,166.42,166.62,166.36,166.62,7026.0,154.1468,154.332,154.0912,154.332,7026.0
2019-09-16 14:50:00,166.63,166.65,166.45,166.58,4839.0,154.3413,154.3598,154.1746,154.295,4839.0
2019-09-16 15:00:00,166.57,166.61,165.99,165.99,13703.0,154.2857,154.3228,153.7485,153.7485,13703.0
2019-09-16 15:10:00,166.05,166.08,165.92,165.94,11199.0,153.8041,153.8318,153.6836,153.7022,11199.0
2019-09-16 15:20:00,165.92,165.97,165.65,165.78,15001.0,153.6836,153.73,153.4336,153.554,15001.0
2019-09-16 15:30:00,165.8,166.05,165.75,165.93,13907.0,153.5725,153.8041,153.5262,153.6929,13907.0
2019-09-16 15:40:00,165.95,166.09,165.88,165.91,17390.0,153.7114,153.8411,153.6466,153.6744,17390.0
2019-09-16 15:50:00,165.93,166.26,165.93,166.0,93849.0,153.6929,153.9986,153.6929,153.7577,93849.0
2019-09-17 09:30:00,166.56,167.36,166.46,167.33,21801.0,154.2764,155.0174,154.1838,154.9897,21801.0
2019-09-17 09:40:00,167.15,167.75,167.08,167.39,21623.0,154.8229,155.3787,154.7581,155.0452,21623.0
2019-09-17 09:50:00,167.45,167.9,167.07,167.81,35673.0,155.1008,155.5176,154.7488,155.4343,35673.0
2019-09-17 10:00:00,167.78,167.91,167.11,167.87,44934.0,155.4065,155.5269,154.7859,155.4898,44934.0
2019-09-17 10:10:00,167.9,168.33,167.67,167.96,25885.0,155.5176,155.9159,155.3046,155.5732,25885.0
2019-09-17 10:20:00,167.92,168.15,167.57,167.82,22649.0,155.5361,155.7492,155.212,155.4435,22649.0
2019-09-17 10:30:00,167.85,167.91,167.37,167.7,23207.0,155.4713,155.5269,155.0267,155.3324,23207.0
2019-09-17 10:40:00,167.71,167.95,167.67,167.73,19771.0,155.3416,155.5639,155.3046,155.3602,19771.0
2019-09-17 10:50:00,167.7,168.0,167.63,167.8,16910.0,155.3324,155.6102,155.2675,155.425,16910.0
2019-09-17 11:00:00,167.75,168.12,167.27,168.12,101211.0,155.3787,155.7214,154.9341,155.7214,101211.0
2019-09-17 11:10:00,168.15,168.26,167.88,168.0,11077.0,155.7492,155.8511,155.4991,155.6102,11077.0
2019-09-17 11:20:00,167.96,168.04,167.69,167.74,17323.0,155.5732,155.6473,155.3231,155.3694,17323.0
2019-09-17 11:30:00,167.72,168.38,167.72,168.12,30163.0,155.3509,155.9622,155.3509,155.7214,30163.0
2019-09-17 11:40:00,168.12,168.29,168.1,168.27,12322.0,155.7214,155.8789,155.7029,155.8603,12322.0
2019-09-17 11:50:00,168.28,168.49,168.23,168.25,10026.0,155.8696,156.0641,155.8233,155.8418,10026.0
2019-09-17 12:00:00,168.25,168.69,168.21,168.67,12856.0,155.8418,156.2494,155.8048,156.2308,12856.0
2019-09-17 12:10:00,168.66,168.68,168.23,168.3,5305.0,156.2216,156.2401,155.8233,155.8881,5305.0
2019-09-17 12:20:00,168.3,168.55,168.25,168.53,8856.0,155.8881,156.1197,155.8418,156.1012,8856.0
2019-09-17 12:30:00,168.52,168.56,168.3,168.3,7025.0,156.0919,156.1289,155.8881,155.8881,7025.0
2019-09-17 12:40:00,168.26,168.39,168.2,168.35,8353.0,155.8511,155.9715,155.7955,155.9344,8353.0
2019-09-17 12:50:00,168.35,168.35,168.01,168.2,5266.0,155.9344,155.9344,155.6195,155.7955,5266.0
2019-09-17 13:00:00,168.25,168.25,168.06,168.06,8049.0,155.8418,155.8418,155.6658,155.6658,8049.0
2019-09-17 13:10:00,168.04,168.16,168.01,168.11,5742.0,155.6473,155.7584,155.6195,155.7121,5742.0
2019-09-17 13:20:00,168.12,168.15,168.0,168.03,9841.0,155.7214,155.7492,155.6102,155.638,9841.0
2019-09-17 13:30:00,168.05,168.09,167.93,168.07,6260.0,155.6566,155.6936,155.5454,155.6751,6260.0
2019-09-17 13:40:00,168.08,168.25,168.01,168.17,15244.0,155.6843,155.8418,155.6195,155.7677,15244.0
2019-09-17 13:50:00,168.21,168.35,168.1,168.23,15057.0,155.8048,155.9344,155.7029,155.8233,15057.0
2019-09-17 14:00:00,168.24,168.44,168.11,168.15,15540.0,155.8325,156.0178,155.7121,155.7492,15540.0
2019-09-17 14:10:00,168.17,168.29,168.08,168.29,5696.0,155.7677,155.8789,155.6843,155.8789,5696.0
2019-09-17 14:20:00,168.3,168.62,168.28,168.61,7111.0,155.8881,156.1845,155.8696,156.1753,7111.0
2019-09-17 14:30:00,168.66,168.74,168.5,168.6,10351.0,156.2216,156.2957,156.0734,156.166,10351.0
2019-09-17 14:40:00,168.58,168.7,168.57,168.7,6314.0,156.1475,156.2586,156.1382,156.2586,6314.0
2019-09-17 14:50:00,168.71,168.74,168.5,168.61,11512.0,156.2679,156.2957,156.0734,156.1753,11512.0
2019-09-17 15:00:00,168.62,168.62,168.44,168.5,17371.0,156.1845,156.1845,156.0178,156.0734,17371.0
2019-09-17 15:10:00,168.5,168.52,168.33,168.38,17768.0,156.0734,156.0919,155.9159,155.9622,17768.0
2019-09-17 15:20:00,168.39,168.65,168.38,168.65,9224.0,155.9715,156.2123,155.9622,156.2123,9224.0
2019-09-17 15:30:00,168.65,168.94,168.46,168.93,31479.0,156.2123,156.4809,156.0363,156.4717,31479.0
2019-09-17 15:40:00,168.92,169.1,168.85,169.06,27404.0,156.4624,156.6291,156.3976,156.5921,27404.0
2019-09-17 15:50:00,169.06,169.19,168.82,168.84,99292.0,156.5921,156.7125,156.3698,156.3883,99292.0
2019-09-18 09:30:00,168.95,169.4,167.66,167.89,15660.0,156.4902,156.907,155.2953,155.5084,15660.0
2019-09-18 09:40:00,167.54,167.61,166.7,167.0,13604.0,155.1842,155.249,154.4061,154.684,13604.0
2019-09-18 09:50:00,167.04,167.3,166.75,166.94,23667.0,154.721,154.9619,154.4524,154.6284,23667.0
2019-09-18 10:00:00,166.95,167.79,166.95,167.72,48211.0,154.6377,155.4157,154.6377,155.3509,48211.0
2019-09-18 10:10:00,167.63,168.37,167.47,168.37,10562.0,155.2675,155.953,155.1193,155.953,10562.0
2019-09-18 10:20:00,168.38,168.7,168.19,168.7,7549.0,155.9622,156.2586,155.7862,156.2586,7549.0
2019-09-18 10:30:00,168.71,169.18,168.67,169.13,22932.0,156.2679,156.7032,156.2308,156.6569,22932.0
2019-09-18 10:40:00,169.12,169.2,168.78,168.79,3988.0,156.6476,156.7217,156.3327,156.342,3988.0
2019-09-18 10:50:00,168.71,169.13,168.7,169.13,3226.0,156.2679,156.6569,156.2586,156.6569,3226.0
2019-09-18 11:00:00,169.16,169.24,169.08,169.24,3298.0,156.6847,156.7588,156.6106,156.7588,3298.0
2019-09-18 11:10:00,169.27,169.41,168.96,169.17,13482.0,156.7866,156.9163,156.4994,156.694,13482.0
2019-09-18 11:20:00,169.1,169.13,168.98,169.05,7108.0,156.6291,156.6569,156.518,156.5828,7108.0
2019-09-18 11:30:00,169.0,169.0,168.84,168.91,2906.0,156.5365,156.5365,156.3883,156.4531,2906.0
2019-09-18 11:40:00,168.98,169.28,168.97,169.28,4955.0,156.518,156.7958,156.5087,156.7958,4955.0
2019-09-18 11:50:00,169.26,169.26,169.06,169.13,4482.0,156.7773,156.7773,156.5921,156.6569,4482.0
2019-09-18 12:00:00,169.05,169.24,169.05,169.21,5845.0,156.5828,156.7588,156.5828,156.731,5845.0
2019-09-18 12:10:00,169.2,169.43,169.12,169.42,8421.0,156.7217,156.9348,156.6476,156.9255,8421.0
2019-09-18 12:20:00,169.4,169.42,169.09,169.13,6649.0,156.907,156.9255,156.6199,156.6569,6649.0
2019-09-18 12:30:00,169.14,169.19,169.03,169.11,4722.0,156.6662,156.7125,156.5643,156.6384,4722.0
2019-09-18 12:40:00,169.06,169.07,168.96,169.0,6522.0,156.5921,156.6013,156.4994,156.5365,6522.0
2019-09-18 12:50:00,169.02,169.06,168.93,168.93,3522.0,156.555,156.5921,156.4717,156.4717,3522.0
2019-09-18 13:00:00,168.89,169.03,168.89,168.97,6103.0,156.4346,156.5643,156.4346,156.5087,6103.0
2019-09-18 13:10:00,168.89,168.97,168.85,168.92,4119.0,156.4346,156.5087,156.3976,156.4624,4119.0
2019-09-18 13:20:00,168.92,168.97,168.75,168.76,4811.0,156.4624,156.5087,156.3049,156.3142,4811.0
2019-09-18 13:30:00,168.75,168.81,168.66,168.78,5941.0,156.3049,156.3605,156.2216,156.3327,5941.0
2019-09-18 13:40:00,168.81,168.94,168.78,168.88,2600.0,156.3605,156.4809,156.3327,156.4253,2600.0
2019-09-18 13:50:00,168.86,169.06,168.86,168.96,7434.0,156.4068,156.5921,156.4068,156.4994,7434.0
2019-09-18 14:00:00,168.85,169.04,168.2,168.53,10234.0,156.3976,156.5735,155.7955,156.1012,10234.0
2019-09-18 14:10:00,168.39,168.41,167.51,167.6,7848.0,155.9715,155.99,155.1564,155.2397,7848.0
2019-09-18 14:20:00,167.57,167.67,167.28,167.41,4254.0,155.212,155.3046,154.9433,155.0638,4254.0
2019-09-18 14:30:00,167.37,167.71,167.35,167.42,4817.0,155.0267,155.3416,155.0082,155.073,4817.0
2019-09-18 14:40:00,167.39,167.54,166.9,167.03,6383.0,155.0452,155.1842,154.5914,154.7118,6383.0
2019-09-18 14:50:00,167.15,167.87,167.15,167.56,11765.0,154.8229,155.4898,154.8229,155.2027,11765.0
2019-09-18 15:00:00,167.64,167.73,167.37,167.72,3181.0,155.2768,155.3602,155.0267,155.3509,3181.0
2019-09-18 15:10:00,167.73,167.93,167.7,167.91,5140.0,155.3602,155.5454,155.3324,155.5269,5140.0
2019-09-18 15:20:00,167.93,167.99,167.86,167.96,9248.0,155.5454,155.601,155.4806,155.5732,9248.0
2019-09-18 15:30:00,167.98,168.47,167.98,168.39,27120.0,155.5917,156.0456,155.5917,155.9715,27120.0
2019-09-18 15:40:00,168.4,168.5,168.32,168.38,26254.0,155.9807,156.0734,155.9066,155.9622,26254.0
2019-09-18 15:50:00,168.37,168.5,168.22,168.47,53242.0,155.953,156.0734,155.814,156.0456,53242.0
2019-09-19 09:30:00,168.62,169.31,168.41,169.22,12636.0,156.1845,156.8236,155.99,156.7403,12636.0
2019-09-19 09:40:00,169.09,169.23,168.94,168.96,5051.0,156.6199,156.7495,156.4809,156.4994,5051.0
2019-09-19 09:50:00,168.99,169.1,168.94,169.01,10690.0,156.5272,156.6291,156.4809,156.5458,10690.0
2019-09-19 10:00:00,168.92,169.29,168.9,169.09,9544.0,156.4624,156.8051,156.4439,156.6199,9544.0
2019-09-19 10:10:00,169.05,169.11,168.91,168.96,11312.0,156.5828,156.6384,156.4531,156.4994,11312.0
2019-09-19 10:20:00,168.96,169.28,168.96,169.25,5309.0,156.4994,156.7958,156.4994,156.7681,5309.0
2019-09-19 10:30:00,169.3,169.56,169.28,169.56,15191.0,156.8144,157.0552,156.7958,157.0552,15191.0
2019-09-19 10:40:00,169.51,169.55,169.03,169.03,15060.0,157.0089,157.0459,156.5643,156.5643,15060.0
2019-09-19 10:50:00,169.06,169.44,169.01,169.19,10151.0,156.5921,156.944,156.5458,156.7125,10151.0
2019-09-19 11:00:00,169.16,169.16,168.87,168.93,6257.0,156.6847,156.6847,156.4161,156.4717,6257.0
2019-09-19 11:10:00,168.91,169.01,168.5,168.69,11965.0,156.4531,156.5458,156.0734,156.2494,11965.0
2019-09-19 11:20:00,168.69,168.94,168.69,168.78,5148.0,156.2494,156.4809,156.2494,156.3327,5148.0
2019-09-19 11:30:00,168.81,168.89,168.68,168.85,6388.0,156.3605,156.4346,156.2401,156.3976,6388.0
2019-09-19 11:40:00,168.82,168.82,168.47,168.47,8359.0,156.3698,156.3698,156.0456,156.0456,8359.0
2019-09-19 11:50:00,168.44,168.55,168.42,168.5,5327.0,156.0178,156.1197,155.9993,156.0734,5327.0
2019-09-19 12:00:00,168.46,168.55,168.42,168.51,6210.0,156.0363,156.1197,155.9993,156.0826,6210.0
2019-09-19 12:10:00,168.51,168.51,168.25,168.32,10650.0,156.0826,156.0826,155.8418,155.9066,10650.0
2019-09-19 12:20:00,168.34,168.38,167.86,167.89,7962.0,155.9252,155.9622,155.4806,155.5084,7962.0
2019-09-19 12:30:00,167.87,168.1,167.79,168.1,7337.0,155.4898,155.7029,155.4157,155.7029,7337.0
2019-09-19 12:40:00,168.03,168.16,168.01,168.16,3929.0,155.638,155.7584,155.6195,155.7584,3929.0
2019-09-19 12:50:00,168.18,168.18,167.94,168.11,9399.0,155.777,155.777,155.5547,155.7121,9399.0
2019-09-19 13:00:00,168.13,168.36,168.13,168.25,5464.0,155.7307,155.9437,155.7307,155.8418,5464.0
2019-09-19 13:10:00,168.19,168.23,168.07,168.23,5657.0,155.7862,155.8233,155.6751,155.8233,5657.0
2019-09-19 13:20:00,168.2,168.2,168.05,168.05,5091.0,155.7955,155.7955,155.6566,155.6566,5091.0
2019-09-19 13:30:00,168.04,168.04,167.69,167.9,6164.0,155.6473,155.6473,155.3231,155.5176,6164.0
2019-09-19 13:40:00,167.89,167.94,167.66,167.94,5600.0,155.5084,155.5547,155.2953,155.5547,5600.0
2019-09-19 13:50:00,167.91,167.97,167.81,167.97,5002.0,155.5269,155.5825,155.4343,155.5825,5002.0
2019-09-19 14:00:00,167.92,167.95,167.83,167.95,6061.0,155.5361,155.5639,155.4528,155.5639,6061.0
2019-09-19 14:10:00,167.93,168.01,167.88,167.91,12538.0,155.5454,155.6195,155.4991,155.5269,12538.0
2019-09-19 14:20:00,167.9,167.96,167.71,167.88,16140.0,155.5176,155.5732,155.3416,155.4991,16140.0
2019-09-19 14:30:00,167.85,168.0,167.77,167.84,5548.0,155.4713,155.6102,155.3972,155.462,5548.0
2019-09-19 14:40:00,167.86,167.94,167.75,167.77,9292.0,155.4806,155.5547,155.3787,155.3972,9292.0
2019-09-19 14:50:00,167.8,167.85,167.75,167.81,12832.0,155.425,155.4713,155.3787,155.4343,12832.0
2019-09-19 15:00:00,167.83,167.83,167.63,167.7,7155.0,155.4528,155.4528,155.2675,155.3324,7155.0
2019-09-19 15:10:00,167.72,167.74,167.53,167.55,4921.0,155.3509,155.3694,155.1749,155.1934,4921.0
2019-09-19 15:20:00,167.55,167.8,167.55,167.65,6344.0,155.1934,155.425,155.1934,155.2861,6344.0
2019-09-19 15:30:00,167.64,167.68,167.42,167.57,10788.0,155.2768,155.3138,155.073,155.212,10788.0
2019-09-19 15:40:00,167.59,167.63,167.14,167.14,42738.0,155.2305,155.2675,154.8137,154.8137,42738.0
2019-09-19 15:50:00,167.13,167.61,167.05,167.38,65737.0,154.8044,155.249,154.7303,155.036,65737.0
2019-09-20 09:30:00,167.84,169.18,167.29,168.85,166628.0,155.462,156.7032,154.9526,156.3976,166628.0
2019-09-20 09:40:00,168.97,169.09,167.93,168.14,26517.0,156.5087,156.6199,155.5454,155.7399,26517.0
2019-09-20 09:50:00,168.1,169.01,168.1,168.36,9741.0,155.7029,156.5458,155.7029,155.9437,9741.0
2019-09-20 10:00:00,168.45,168.8,168.21,168.7,6047.0,156.0271,156.3512,155.8048,156.2586,6047.0
2019-09-20 10:10:00,168.66,168.66,168.17,168.56,6010.0,156.2216,156.2216,155.7677,156.1289,6010.0
2019-09-20 10:20:00,168.58,168.58,168.34,168.45,4889.0,156.1475,156.1475,155.9252,156.0271,4889.0
2019-09-20 10:30:00,168.45,168.55,168.26,168.35,17376.0,156.0271,156.1197,155.8511,155.9344,17376.0
2019-09-20 10:40:00,168.3,168.3,167.86,168.01,12185.0,155.8881,155.8881,155.4806,155.6195,12185.0
2019-09-20 10:50:00,168.03,168.17,167.88,168.07,9898.0,155.638,155.7677,155.4991,155.6751,9898.0
2019-09-20 11:00:00,168.07,168.18,167.89,167.94,23611.0,155.6751,155.777,155.5084,155.5547,23611.0
2019-09-20 11:10:00,167.96,168.02,167.8,167.88,7757.0,155.5732,155.6288,155.425,155.4991,7757.0
2019-09-20 11:20:00,167.95,168.04,167.74,167.82,15528.0,155.5639,155.6473,155.3694,155.4435,15528.0
2019-09-20 11:30:00,167.79,168.05,167.79,168.05,7107.0,155.4157,155.6566,155.4157,155.6566,7107.0
2019-09-20 11:40:00,168.03,168.13,167.72,167.83,20980.0,155.638,155.7307,155.3509,155.4528,20980.0
2019-09-20 11:50:00,167.81,168.04,167.75,168.04,5398.0,155.4343,155.6473,155.3787,155.6473,5398.0
2019-09-20 12:00:00,168.05,168.14,168.01,168.08,7593.0,155.6566,155.7399,155.6195,155.6843,7593.0
2019-09-20 12:10:00,168.09,168.17,167.86,167.88,8114.0,155.6936,155.7677,155.4806,155.4991,8114.0
2019-09-20 12:20:00,167.86,167.86,167.51,167.62,12380.0,155.4806,155.4806,155.1564,155.2583,12380.0
2019-09-20 12:30:00,167.6,167.6,167.14,167.28,7302.0,155.2397,155.2397,154.8137,154.9433,7302.0
2019-09-20 12:40:00,167.33,167.45,167.25,167.4,5507.0,154.9897,155.1008,154.9156,155.0545,5507.0
2019-09-20 12:50:00,167.47,167.56,167.35,167.56,6362.0,155.1193,155.2027,155.0082,155.2027,6362.0
2019-09-20 13:00:00,167.56,167.65,167.53,167.59,8586.0,155.2027,155.2861,155.1749,155.2305,8586.0
2019-09-20 13:10:00,167.55,167.61,166.44,167.11,21675.0,155.1934,155.249,154.1653,154.7859,21675.0
2019-09-20 13:20:00,167.04,167.73,166.97,167.45,10172.0,154.721,155.3602,154.6562,155.1008,10172.0
2019-09-20 13:30:00,167.47,167.48,167.27,167.35,20903.0,155.1193,155.1286,154.9341,155.0082,20903.0
2019-09-20 13:40:00,167.3,167.55,167.14,167.2,8665.0,154.9619,155.1934,154.8137,154.8692,8665.0
2019-09-20 13:50:00,167.2,167.48,167.07,167.43,7186.0,154.8692,155.1286,154.7488,155.0823,7186.0
2019-09-20 14:00:00,167.59,167.76,167.41,167.41,10527.0,155.2305,155.3879,155.0638,155.0638,10527.0
2019-09-20 14:10:00,167.4,167.54,166.96,167.14,18663.0,155.0545,155.1842,154.6469,154.8137,18663.0
2019-09-20 14:20:00,167.13,167.28,167.07,167.08,17009.0,154.8044,154.9433,154.7488,154.7581,17009.0
2019-09-20 14:30:00,167.03,167.25,167.0,167.21,7408.0,154.7118,154.9156,154.684,154.8785,7408.0
2019-09-20 14:40:00,167.17,167.33,167.08,167.3,5572.0,154.8415,154.9897,154.7581,154.9619,5572.0
2019-09-20 14:50:00,167.31,167.39,167.26,167.34,6419.0,154.9711,155.0452,154.9248,154.9989,6419.0
2019-09-20 15:00:00,167.32,167.32,167.1,167.19,5300.0,154.9804,154.9804,154.7766,154.86,5300.0
2019-09-20 15:10:00,167.19,167.32,167.17,167.31,4562.0,154.86,154.9804,154.8415,154.9711,4562.0
2019-09-20 15:20:00,167.32,167.34,167.13,167.21,6038.0,154.9804,154.9989,154.8044,154.8785,6038.0
2019-09-20 15:30:00,167.21,167.29,166.87,166.87,15667.0,154.8785,154.9526,154.5636,154.5636,15667.0
2019-09-20 15:40:00,166.89,166.92,166.43,166.5,47388.0,154.5821,154.6099,154.156,154.2209,47388.0
2019-09-20 15:50:00,166.48,166.8,166.2,166.23,124390.0,154.2023,154.4987,153.943,153.9708,124390.0
2019-09-23 09:30:00,166.26,167.06,166.26,166.77,16985.0,153.9986,154.7396,153.9986,154.471,16985.0
2019-09-23 09:40:00,166.72,166.84,166.48,166.73,4941.0,154.4246,154.5358,154.2023,154.4339,4941.0
2019-09-23 09:50:00,166.79,167.16,166.79,167.11,14976.0,154.4895,154.8322,154.4895,154.7859,14976.0
2019-09-23 10:00:00,167.02,167.26,166.93,167.1,22071.0,154.7025,154.9248,154.6192,154.7766,22071.0
2019-09-23 10:10:00,167.09,167.49,166.97,167.41,28933.0,154.7674,155.1379,154.6562,155.0638,28933.0
2019-09-23 10:20:00,167.47,168.06,167.4,167.98,29954.0,155.1193,155.6658,155.0545,155.5917,29954.0
2019-09-23 10:30:00,167.98,168.02,167.64,167.76,11522.0,155.5917,155.6288,155.2768,155.3879,11522.0
2019-09-23 10:40:00,167.8,168.04,167.72,167.78,17642.0,155.425,155.6473,155.3509,155.4065,17642.0
2019-09-23 10:50:00,167.78,168.25,167.77,168.06,12119.0,155.4065,155.8418,155.3972,155.6658,12119.0
2019-09-23 11:00:00,168.06,168.52,168.05,168.43,10117.0,155.6658,156.0919,155.6566,156.0085,10117.0
2019-09-23 11:10:00,168.44,168.53,167.97,168.09,17228.0,156.0178,156.1012,155.5825,155.6936,17228.0
2019-09-23 11:20:00,168.04,168.43,168.0,168.29,10169.0,155.6473,156.0085,155.6102,155.8789,10169.0
2019-09-23 11:30:00,168.28,168.52,168.28,168.5,9930.0,155.8696,156.0919,155.8696,156.0734,9930.0
2019-09-23 11:40:00,168.53,168.79,168.3,168.36,16603.0,156.1012,156.342,155.8881,155.9437,16603.0
2019-09-23 11:50:00,168.34,168.49,168.14,168.47,8219.0,155.9252,156.0641,155.7399,156.0456,8219.0
2019-09-23 12:00:00,168.41,168.61,168.32,168.54,8208.0,155.99,156.1753,155.9066,156.1104,8208.0
2019-09-23 12:10:00,168.52,168.65,168.36,168.4,9939.0,156.0919,156.2123,155.9437,155.9807,9939.0
2019-09-23 12:20:00,168.4,168.53,168.3,168.39,8397.0,155.9807,156.1012,155.8881,155.9715,8397.0
2019-09-23 12:30:00,168.33,168.45,168.13,168.21,10608.0,155.9159,156.0271,155.7307,155.8048,10608.0
2019-09-23 12:40:00,168.21,168.24,168.07,168.14,6764.0,155.8048,155.8325,155.6751,155.7399,6764.0
2019-09-23 12:50:00,168.14,168.19,167.83,167.83,6946.0,155.7399,155.7862,155.4528,155.4528,6946.0
2019-09-23 13:00:00,167.9,168.0,167.74,167.96,10592.0,155.5176,155.6102,155.3694,155.5732,10592.0
2019-09-23 13:10:00,167.98,168.44,167.98,168.44,12410.0,155.5917,156.0178,155.5917,156.0178,12410.0
2019-09-23 13:20:00,168.41,168.42,168.26,168.34,7711.0,155.99,155.9993,155.8511,155.9252,7711.0
2019-09-23 13:30:00,168.36,168.43,168.3,168.32,11662.0,155.9437,156.0085,155.8881,155.9066,11662.0
2019-09-23 13:40:00,168.32,168.43,168.3,168.4,11859.0,155.9066,156.0085,155.8881,155.9807,11859.0
2019-09-23 13:50:00,168.36,168.41,168.3,168.4,9484.0,155.9437,155.99,155.8881,155.9807,9484.0
2019-09-23 14:00:00,168.38,168.61,168.31,168.58,11275.0,155.9622,156.1753,155.8974,156.1475,11275.0
2019-09-23 14:10:00,168.58,168.84,168.48,168.67,44538.0,156.1475,156.3883,156.0548,156.2308,44538.0
2019-09-23 14:20:00,168.65,168.65,168.51,168.55,11986.0,156.2123,156.2123,156.0826,156.1197,11986.0
2019-09-23 14:30:00,168.56,168.71,168.55,168.71,10596.0,156.1289,156.2679,156.1197,156.2679,10596.0
2019-09-23 14:40:00,168.73,168.95,168.72,168.88,13880.0,156.2864,156.4902,156.2771,156.4253,13880.0
2019-09-23 14:50:00,168.89,169.0,168.85,168.89,35379.0,156.4346,156.5365,156.3976,156.4346,35379.0
2019-09-23 15:00:00,168.91,169.44,168.85,169.17,71261.0,156.4531,156.944,156.3976,156.694,71261.0
2019-09-23 15:10:00,169.19,169.22,169.05,169.12,18334.0,156.7125,156.7403,156.5828,156.6476,18334.0
2019-09-23 15:20:00,169.15,169.26,169.08,169.17,37403.0,156.6754,156.7773,156.6106,156.694,37403.0
2019-09-23 15:30:00,169.15,169.28,168.81,168.91,31783.0,156.6754,156.7958,156.3605,156.4531,31783.0
2019-09-23 15:40:00,168.9,168.96,168.67,168.74,29597.0,156.4439,156.4994,156.2308,156.2957,29597.0
2019-09-23 15:50:00,168.74,168.88,168.48,168.52,94784.0,156.2957,156.4253,156.0548,156.0919,94784.0
2019-09-24 09:30:00,169.86,170.79,169.47,170.78,27781.0,157.3331,158.1945,156.9718,158.1852,27781.0
2019-09-24 09:40:00,170.76,171.09,170.03,171.0,44695.0,158.1667,158.4724,157.4905,158.389,44695.0
2019-09-24 09:50:00,171.01,171.43,170.83,171.15,43725.0,158.3983,158.7873,158.2315,158.5279,43725.0
2019-09-24 10:00:00,171.24,171.72,170.67,170.99,46562.0,158.6113,159.0559,158.0833,158.3797,46562.0
2019-09-24 10:10:00,170.99,171.68,170.92,171.64,17110.0,158.3797,159.0189,158.3149,158.9818,17110.0
2019-09-24 10:20:00,171.7,171.86,171.4,171.65,16706.0,159.0374,159.1856,158.7595,158.9911,16706.0
2019-09-24 10:30:00,171.6,171.71,171.25,171.59,24952.0,158.9448,159.0466,158.6206,158.9355,24952.0
2019-09-24 10:40:00,171.56,171.92,171.42,171.9,25489.0,158.9077,159.2412,158.778,159.2226,25489.0
2019-09-24 10:50:00,171.95,172.46,171.86,172.44,25043.0,159.2689,159.7413,159.1856,159.7228,25043.0
2019-09-24 11:00:00,172.39,172.39,171.6,171.63,23660.0,159.6765,159.6765,158.9448,158.9725,23660.0
2019-09-24 11:10:00,171.67,171.9,171.47,171.7,15161.0,159.0096,159.2226,158.8243,159.0374,15161.0
2019-09-24 11:20:00,171.8,172.67,171.8,172.47,25795.0,159.13,159.9358,159.13,159.7506,25795.0
2019-09-24 11:30:00,172.5,172.51,171.45,171.46,28486.0,159.7784,159.7876,158.8058,158.8151,28486.0
2019-09-24 11:40:00,171.46,171.56,171.0,171.24,13066.0,158.8151,158.9077,158.389,158.6113,13066.0
2019-09-24 11:50:00,171.25,171.25,170.93,171.17,9569.0,158.6206,158.6206,158.3242,158.5465,9569.0
2019-09-24 12:00:00,171.12,171.53,171.06,171.51,15571.0,158.5002,158.8799,158.4446,158.8614,15571.0
2019-09-24 12:10:00,171.58,171.66,171.19,171.19,9379.0,158.9262,159.0003,158.565,158.565,9379.0
2019-09-24 12:20:00,171.1,171.19,170.48,170.81,12686.0,158.4816,158.565,157.9074,158.213,12686.0
2019-09-24 12:30:00,170.81,171.0,170.31,170.31,11597.0,158.213,158.389,157.7499,157.7499,11597.0
2019-09-24 12:40:00,170.52,170.62,170.13,170.51,19147.0,157.9444,158.037,157.5832,157.9351,19147.0
2019-09-24 12:50:00,170.51,170.51,169.98,170.14,4939.0,157.9351,157.9351,157.4442,157.5924,4939.0
2019-09-24 13:00:00,170.07,170.44,170.03,170.34,9059.0,157.5276,157.8703,157.4905,157.7777,9059.0
2019-09-24 13:10:00,170.35,170.46,170.1,170.42,16329.0,157.7869,157.8888,157.5554,157.8518,16329.0
2019-09-24 13:20:00,170.4,170.4,169.99,170.0,7016.0,157.8333,157.8333,157.4535,157.4627,7016.0
2019-09-24 13:30:00,169.94,170.16,169.94,170.05,6064.0,157.4072,157.6109,157.4072,157.5091,6064.0
2019-09-24 13:40:00,170.06,170.1,169.74,169.81,6655.0,157.5183,157.5554,157.2219,157.2868,6655.0
2019-09-24 13:50:00,169.75,169.94,169.52,169.52,9334.0,157.2312,157.4072,157.0181,157.0181,9334.0
2019-09-24 14:00:00,169.52,169.62,169.13,169.13,12016.0,157.0181,157.1108,156.6569,156.6569,12016.0
2019-09-24 14:10:00,169.14,170.42,169.08,170.38,6903.0,156.6662,157.8518,156.6106,157.8147,6903.0
2019-09-24 14:20:00,170.32,170.48,170.29,170.45,5134.0,157.7592,157.9074,157.7314,157.8796,5134.0
2019-09-24 14:30:00,170.49,170.7,170.07,170.07,7323.0,157.9166,158.1111,157.5276,157.5276,7323.0
2019-09-24 14:40:00,170.06,170.11,169.78,170.04,7088.0,157.5183,157.5646,157.259,157.4998,7088.0
2019-09-24 14:50:00,170.0,170.28,169.9,170.02,11606.0,157.4627,157.7221,157.3701,157.4813,11606.0
2019-09-24 15:00:00,169.93,169.94,169.47,169.47,14088.0,157.3979,157.4072,156.9718,156.9718,14088.0
2019-09-24 15:10:00,169.38,169.49,169.24,169.31,22520.0,156.8885,156.9904,156.7588,156.8236,22520.0
2019-09-24 15:20:00,169.29,169.29,168.97,169.17,17104.0,156.8051,156.8051,156.5087,156.694,17104.0
2019-09-24 15:30:00,169.14,169.14,168.85,169.03,16795.0,156.6662,156.6662,156.3976,156.5643,16795.0
2019-09-24 15:40:00,169.0,169.33,168.9,169.3,32917.0,156.5365,156.8422,156.4439,156.8144,32917.0
2019-09-24 15:50:00,169.33,169.47,169.0,169.27,78914.0,156.8422,156.9718,156.5365,156.7866,78914.0
2019-09-25 09:30:00,169.03,169.39,168.42,169.15,12557.0,156.5643,156.8977,155.9993,156.6754,12557.0
2019-09-25 09:40:00,169.07,169.24,168.65,168.65,6127.0,156.6013,156.7588,156.2123,156.2123,6127.0
2019-09-25 09:50:00,168.61,168.68,168.33,168.39,6502.0,156.1753,156.2401,155.9159,155.9715,6502.0
2019-09-25 10:00:00,168.5,169.26,168.01,169.0,10194.0,156.0734,156.7773,155.6195,156.5365,10194.0
2019-09-25 10:10:00,168.99,168.99,168.46,168.71,11496.0,156.5272,156.5272,156.0363,156.2679,11496.0
2019-09-25 10:20:00,168.66,169.11,168.65,169.11,3013.0,156.2216,156.6384,156.2123,156.6384,3013.0
2019-09-25 10:30:00,169.15,169.51,168.98,169.04,21692.0,156.6754,157.0089,156.518,156.5735,21692.0
2019-09-25 10:40:00,169.0,169.14,168.86,168.86,3265.0,156.5365,156.6662,156.4068,156.4068,3265.0
2019-09-25 10:50:00,168.73,169.14,168.63,168.97,3724.0,156.2864,156.6662,156.1938,156.5087,3724.0
2019-09-25 11:00:00,169.04,169.55,168.97,169.55,13210.0,156.5735,157.0459,156.5087,157.0459,13210.0
2019-09-25 11:10:00,169.52,169.84,169.48,169.6,12948.0,157.0181,157.3145,156.9811,157.0922,12948.0
2019-09-25 11:20:00,169.68,170.02,169.63,169.95,23479.0,157.1663,157.4813,157.12,157.4164,23479.0
2019-09-25 11:30:00,169.98,170.07,169.79,169.99,32622.0,157.4442,157.5276,157.2682,157.4535,32622.0
2019-09-25 11:40:00,169.99,170.15,169.9,169.95,4501.0,157.4535,157.6017,157.3701,157.4164,4501.0
2019-09-25 11:50:00,169.94,170.39,169.9,170.39,8464.0,157.4072,157.824,157.3701,157.824,8464.0
2019-09-25 12:00:00,170.42,170.64,170.42,170.59,7550.0,157.8518,158.0556,157.8518,158.0092,7550.0
2019-09-25 12:10:00,170.55,170.58,170.42,170.5,4532.0,157.9722,158.0,157.8518,157.9259,4532.0
2019-09-25 12:20:00,170.5,170.66,170.35,170.65,7865.0,157.9259,158.0741,157.7869,158.0648,7865.0
2019-09-25 12:30:00,170.62,170.77,170.55,170.59,7436.0,158.037,158.176,157.9722,158.0092,7436.0
2019-09-25 12:40:00,170.59,170.7,170.52,170.62,7030.0,158.0092,158.1111,157.9444,158.037,7030.0
2019-09-25 12:50:00,170.65,170.81,170.59,170.67,7853.0,158.0648,158.213,158.0092,158.0833,7853.0
2019-09-25 13:00:00,170.7,171.04,170.7,170.95,10621.0,158.1111,158.4261,158.1111,158.3427,10621.0
2019-09-25 13:10:00,170.95,171.26,170.95,170.99,7193.0,158.3427,158.6298,158.3427,158.3797,7193.0
2019-09-25 13:20:00,170.98,171.25,170.97,171.24,4935.0,158.3705,158.6206,158.3612,158.6113,4935.0
2019-09-25 13:30:00,171.23,171.25,170.98,171.03,6302.0,158.602,158.6206,158.3705,158.4168,6302.0
2019-09-25 13:40:00,171.01,171.03,170.96,170.99,8383.0,158.3983,158.4168,158.352,158.3797,8383.0
2019-09-25 13:50:00,170.97,171.08,170.97,171.05,7177.0,158.3612,158.4631,158.3612,158.4353,7177.0
2019-09-25 14:00:00,171.12,171.52,171.12,171.35,6642.0,158.5002,158.8707,158.5002,158.7132,6642.0
2019-09-25 14:10:00,171.34,171.63,171.29,171.57,10222.0,158.7039,158.9725,158.6576,158.917,10222.0
2019-09-25 14:20:00,171.62,171.63,171.51,171.57,4932.0,158.9633,158.9725,158.8614,158.917,4932.0
2019-09-25 14:30:00,171.59,171.67,171.51,171.65,7008.0,158.9355,159.0096,158.8614,158.9911,7008.0
2019-09-25 14:40:00,171.64,171.83,171.63,171.8,7048.0,158.9818,159.1578,158.9725,159.13,7048.0
2019-09-25 14:50:00,171.8,171.93,171.73,171.76,7795.0,159.13,159.2504,159.0652,159.093,7795.0
2019-09-25 15:00:00,171.75,171.87,171.67,171.81,10909.0,159.0837,159.1948,159.0096,159.1393,10909.0
2019-09-25 15:10:00,171.81,171.87,171.7,171.8,11527.0,159.1393,159.1948,159.0374,159.13,11527.0
2019-09-25 15:20:00,171.84,171.93,171.71,171.71,16129.0,159.1671,159.2504,159.0466,159.0466,16129.0
2019-09-25 15:30:00,171.72,171.92,171.69,171.88,19030.0,159.0559,159.2412,159.0281,159.2041,19030.0
2019-09-25 15:40:00,171.87,172.02,171.85,171.86,19775.0,159.1948,159.3338,159.1763,159.1856,19775.0
2019-09-25 15:50:00,171.88,171.96,171.6,171.62,60793.0,159.2041,159.2782,158.9448,158.9633,60793.0
2019-09-26 09:30:00,171.5,171.78,170.96,171.25,12877.0,158.8521,159.1115,158.352,158.6206,12877.0
2019-09-26 09:40:00,171.2,171.29,171.01,171.22,9723.0,158.5743,158.6576,158.3983,158.5928,9723.0
2019-09-26 09:50:00,171.2,171.46,171.14,171.37,8011.0,158.5743,158.8151,158.5187,158.7317,8011.0
2019-09-26 10:00:00,171.37,171.89,171.32,171.76,8003.0,158.7317,159.2134,158.6854,159.093,8003.0
2019-09-26 10:10:00,171.78,171.91,171.7,171.81,22798.0,159.1115,159.2319,159.0374,159.1393,22798.0
2019-09-26 10:20:00,171.81,172.08,171.77,172.0,15284.0,159.1393,159.3894,159.1022,159.3153,15284.0
2019-09-26 10:30:00,172.0,172.04,171.83,172.04,9116.0,159.3153,159.3523,159.1578,159.3523,9116.0
2019-09-26 10:40:00,172.04,172.27,171.75,172.27,17162.0,159.3523,159.5653,159.0837,159.5653,17162.0
2019-09-26 10:50:00,172.21,172.25,171.8,171.98,20546.0,159.5098,159.5468,159.13,159.2967,20546.0
2019-09-26 11:00:00,171.95,171.99,171.58,171.9,25100.0,159.2689,159.306,158.9262,159.2226,25100.0
2019-09-26 11:10:00,171.88,171.96,171.59,171.65,27009.0,159.2041,159.2782,158.9355,158.9911,27009.0
2019-09-26 11:20:00,171.6,171.8,171.51,171.73,32284.0,158.9448,159.13,158.8614,159.0652,32284.0
2019-09-26 11:30:00,171.7,171.87,171.69,171.72,6435.0,159.0374,159.1948,159.0281,159.0559,6435.0
2019-09-26 11:40:00,171.53,171.55,171.3,171.3,5424.0,158.8799,158.8984,158.6669,158.6669,5424.0
2019-09-26 11:50:00,171.33,171.46,171.23,171.46,23880.0,158.6947,158.8151,158.602,158.8151,23880.0
2019-09-26 12:00:00,171.43,171.9,171.38,171.9,16776.0,158.7873,159.2226,158.741,159.2226,16776.0
2019-09-26 12:10:00,171.81,171.95,171.71,171.95,3763.0,159.1393,159.2689,159.0466,159.2689,3763.0
2019-09-26 12:20:00,172.0,172.31,171.87,172.2,12029.0,159.3153,159.6024,159.1948,159.5005,12029.0
2019-09-26 12:30:00,172.18,172.2,172.08,172.2,4804.0,159.482,159.5005,159.3894,159.5005,4804.0
2019-09-26 12:40:00,172.28,172.36,172.18,172.33,3410.0,159.5746,159.6487,159.482,159.6209,3410.0
2019-09-26 12:50:00,172.31,172.49,172.31,172.39,6040.0,159.6024,159.7691,159.6024,159.6765,6040.0
2019-09-26 13:00:00,172.45,172.48,172.36,172.36,7317.0,159.7321,159.7599,159.6487,159.6487,7317.0
2019-09-26 13:10:00,172.3,172.3,171.91,171.91,9352.0,159.5931,159.5931,159.2319,159.2319,9352.0
2019-09-26 13:20:00,171.92,172.03,171.88,172.0,7304.0,159.2412,159.343,159.2041,159.3153,7304.0
2019-09-26 13:30:00,172.06,172.1,171.89,171.93,7482.0,159.3708,159.4079,159.2134,159.2504,7482.0
2019-09-26 13:40:00,171.97,172.18,171.94,172.09,8473.0,159.2875,159.482,159.2597,159.3986,8473.0
2019-09-26 13:50:00,172.07,172.29,171.95,172.29,6300.0,159.3801,159.5839,159.2689,159.5839,6300.0
2019-09-26 14:00:00,172.32,172.47,172.29,172.47,7080.0,159.6117,159.7506,159.5839,159.7506,7080.0
2019-09-26 14:10:00,172.45,172.45,172.12,172.29,15998.0,159.7321,159.7321,159.4264,159.5839,15998.0
2019-09-26 14:20:00,172.31,172.38,172.09,172.25,6200.0,159.6024,159.6672,159.3986,159.5468,6200.0
2019-09-26 14:30:00,172.25,172.26,172.08,172.22,8876.0,159.5468,159.5561,159.3894,159.519,8876.0
2019-09-26 14:40:00,172.26,172.54,172.25,172.54,10801.0,159.5561,159.8154,159.5468,159.8154,10801.0
2019-09-26 14:50:00,172.49,172.49,172.26,172.28,14839.0,159.7691,159.7691,159.5561,159.5746,14839.0
2019-09-26 15:00:00,172.3,172.51,172.21,172.39,14763.0,159.5931,159.7876,159.5098,159.6765,14763.0
2019-09-26 15:10:00,172.36,172.41,172.29,172.38,3382.0,159.6487,159.695,159.5839,159.6672,3382.0
2019-09-26 15:20:00,172.33,172.57,172.24,172.57,10429.0,159.6209,159.8432,159.5376,159.8432,10429.0
2019-09-26 15:30:00,172.59,172.75,172.42,172.42,12998.0,159.8617,160.0099,159.7043,159.7043,12998.0
2019-09-26 15:40:00,172.33,172.56,172.32,172.49,13006.0,159.6209,159.834,159.6117,159.7691,13006.0
2019-09-26 15:50:00,172.43,172.56,172.19,172.37,47747.0,159.7135,159.834,159.4912,159.658,47747.0
2019-09-27 09:30:00,172.72,172.72,171.58,171.72,12701.0,159.9822,159.9822,158.9262,159.0559,12701.0
2019-09-27 09:40:00,171.65,171.65,170.26,170.81,5150.0,158.9911,158.9911,157.7036,158.213,5150.0
2019-09-27 09:50:00,170.8,171.31,170.79,171.31,3492.0,158.2038,158.6761,158.1945,158.6761,3492.0
2019-09-27 10:00:00,171.3,171.3,171.02,171.04,4471.0,158.6669,158.6669,158.4075,158.4261,4471.0
2019-09-27 10:10:00,171.02,171.05,169.75,169.8,5913.0,158.4075,158.4353,157.2312,157.2775,5913.0
2019-09-27 10:20:00,169.62,170.35,169.61,170.35,7515.0,157.1108,157.7869,157.1015,157.7869,7515.0
2019-09-27 10:30:00,170.35,170.81,170.22,170.81,9615.0,157.7869,158.213,157.6665,158.213,9615.0
2019-09-27 10:40:00,170.86,171.47,170.8,171.47,6568.0,158.2593,158.8243,158.2038,158.8243,6568.0
2019-09-27 10:50:00,171.34,171.58,171.27,171.5,7787.0,158.7039,158.9262,158.6391,158.8521,7787.0
2019-09-27 11:00:00,171.57,171.8,171.56,171.66,8238.0,158.917,159.13,158.9077,159.0003,8238.0
2019-09-27 11:10:00,171.59,171.77,171.51,171.51,3400.0,158.9355,159.1022,158.8614,158.8614,3400.0
2019-09-27 11:20:00,171.49,171.63,171.42,171.43,4080.0,158.8429,158.9725,158.778,158.7873,4080.0
2019-09-27 11:30:00,171.43,171.7,170.69,171.26,21490.0,158.7873,159.0374,158.1019,158.6298,21490.0
2019-09-27 11:40:00,171.28,171.5,171.26,171.33,4318.0,158.6484,158.8521,158.6298,158.6947,4318.0
2019-09-27 11:50:00,171.42,171.45,171.09,171.21,3626.0,158.778,158.8058,158.4724,158.5835,3626.0
2019-09-27 12:00:00,171.14,171.17,170.84,171.17,7541.0,158.5187,158.5465,158.2408,158.5465,7541.0
2019-09-27 12:10:00,171.1,171.25,170.94,170.96,6547.0,158.4816,158.6206,158.3334,158.352,6547.0
2019-09-27 12:20:00,170.88,170.94,170.61,170.64,1500.0,158.2779,158.3334,158.0278,158.0556,1500.0
2019-09-27 12:30:00,170.58,170.83,170.56,170.75,13118.0,158.0,158.2315,157.9815,158.1574,13118.0
2019-09-27 12:40:00,170.8,170.84,170.2,170.24,4365.0,158.2038,158.2408,157.648,157.685,4365.0
2019-09-27 12:50:00,170.04,170.33,170.02,170.02,8445.0,157.4998,157.7684,157.4813,157.4813,8445.0
2019-09-27 13:00:00,169.92,170.28,169.89,170.22,7997.0,157.3886,157.7221,157.3609,157.6665,7997.0
2019-09-27 13:10:00,170.24,170.25,169.93,169.96,4452.0,157.685,157.6943,157.3979,157.4257,4452.0
2019-09-27 13:20:00,169.98,170.09,169.88,170.09,6275.0,157.4442,157.5461,157.3516,157.5461,6275.0
2019-09-27 13:30:00,170.09,170.53,170.03,170.49,8669.0,157.5461,157.9537,157.4905,157.9166,8669.0
2019-09-27 13:40:00,170.49,170.64,170.48,170.64,3558.0,157.9166,158.0556,157.9074,158.0556,3558.0
2019-09-27 13:50:00,170.47,170.62,170.27,170.62,10180.0,157.8981,158.037,157.7128,158.037,10180.0
2019-09-27 14:00:00,170.62,170.81,170.58,170.67,13995.0,158.037,158.213,158.0,158.0833,13995.0
2019-09-27 14:10:00,170.66,170.69,170.42,170.58,9832.0,158.0741,158.1019,157.8518,158.0,9832.0
2019-09-27 14:20:00,170.53,170.61,170.27,170.29,6783.0,157.9537,158.0278,157.7128,157.7314,6783.0
2019-09-27 14:30:00,170.29,170.33,169.85,169.9,7134.0,157.7314,157.7684,157.3238,157.3701,7134.0
2019-09-27 14:40:00,169.89,169.98,169.81,169.84,5147.0,157.3609,157.4442,157.2868,157.3145,5147.0
2019-09-27 14:50:00,169.74,169.78,169.53,169.77,7350.0,157.2219,157.259,157.0274,157.2497,7350.0
2019-09-27 15:00:00,169.82,169.95,169.6,169.68,5662.0,157.296,157.4164,157.0922,157.1663,5662.0
2019-09-27 15:10:00,169.72,169.9,169.65,169.86,10023.0,157.2034,157.3701,157.1386,157.3331,10023.0
2019-09-27 15:20:00,169.86,169.95,169.65,169.65,15866.0,157.3331,157.4164,157.1386,157.1386,15866.0
2019-09-27 15:30:00,169.6,170.0,169.6,169.88,9578.0,157.0922,157.4627,157.0922,157.3516,9578.0
2019-09-27 15:40:00,169.87,170.16,169.85,170.12,11157.0,157.3423,157.6109,157.3238,157.5739,11157.0
2019-09-27 15:50:00,170.11,170.35,170.04,170.17,42045.0,157.5646,157.7869,157.4998,157.6202,42045.0
2019-09-30 09:30:00,170.14,170.3,169.84,169.84,8330.0,157.5924,157.7406,157.3145,157.3145,8330.0
2019-09-30 09:40:00,170.02,170.92,170.02,170.79,7193.0,157.4813,158.3149,157.4813,158.1945,7193.0
2019-09-30 09:50:00,170.99,171.29,170.86,170.86,8604.0,158.3797,158.6576,158.2593,158.2593,8604.0
2019-09-30 10:00:00,170.85,171.15,170.7,170.91,5600.0,158.2501,158.5279,158.1111,158.3056,5600.0
2019-09-30 10:10:00,170.91,170.91,170.42,170.42,5162.0,158.3056,158.3056,157.8518,157.8518,5162.0
2019-09-30 10:20:00,170.3,170.47,170.01,170.08,17936.0,157.7406,157.8981,157.472,157.5368,17936.0
2019-09-30 10:30:00,170.09,170.25,169.94,170.02,3621.0,157.5461,157.6943,157.4072,157.4813,3621.0
2019-09-30 10:40:00,169.97,170.01,169.72,169.83,5032.0,157.435,157.472,157.2034,157.3053,5032.0
2019-09-30 10:50:00,169.83,170.34,169.83,170.3,10459.0,157.3053,157.7777,157.3053,157.7406,10459.0
2019-09-30 11:00:00,170.38,170.55,170.05,170.15,9627.0,157.8147,157.9722,157.5091,157.6017,9627.0
2019-09-30 11:10:00,170.19,170.19,169.98,170.02,5690.0,157.6387,157.6387,157.4442,157.4813,5690.0
2019-09-30 11:20:00,170.05,170.34,169.9,170.3,7427.0,157.5091,157.7777,157.3701,157.7406,7427.0
2019-09-30 11:30:00,170.26,170.27,170.13,170.22,5422.0,157.7036,157.7128,157.5832,157.6665,5422.0
2019-09-30 11:40:00,170.25,170.39,170.25,170.33,7830.0,157.6943,157.824,157.6943,157.7684,7830.0
2019-09-30 11:50:00,170.3,170.46,170.25,170.34,8637.0,157.7406,157.8888,157.6943,157.7777,8637.0
2019-09-30 12:00:00,170.37,170.64,170.37,170.59,3670.0,157.8055,158.0556,157.8055,158.0092,3670.0
2019-09-30 12:10:00,170.65,170.84,170.63,170.75,5701.0,158.0648,158.2408,158.0463,158.1574,5701.0
2019-09-30 12:20:00,170.71,170.76,170.55,170.55,6631.0,158.1204,158.1667,157.9722,157.9722,6631.0
2019-09-30 12:30:00,170.57,170.65,170.47,170.49,4701.0,157.9907,158.0648,157.8981,157.9166,4701.0
2019-09-30 12:40:00,170.56,170.76,170.47,170.71,7947.0,157.9815,158.1667,157.8981,158.1204,7947.0
2019-09-30 12:50:00,170.73,170.74,170.66,170.68,2211.0,158.1389,158.1482,158.0741,158.0926,2211.0
2019-09-30 13:00:00,170.76,170.76,170.68,170.71,3278.0,158.1667,158.1667,158.0926,158.1204,3278.0
2019-09-30 13:10:00,170.7,170.7,170.6,170.63,6879.0,158.1111,158.1111,158.0185,158.0463,6879.0
2019-09-30 13:20:00,170.64,170.8,170.58,170.59,2801.0,158.0556,158.2038,158.0,158.0092,2801.0
2019-09-30 13:30:00,170.59,170.64,170.51,170.64,7049.0,158.0092,158.0556,157.9351,158.0556,7049.0
2019-09-30 13:40:00,170.6,170.64,170.48,170.58,7896.0,158.0185,158.0556,157.9074,158.0,7896.0
2019-09-30 13:50:00,170.62,170.77,170.55,170.72,6255.0,158.037,158.176,157.9722,158.1297,6255.0
2019-09-30 14:00:00,170.75,170.95,170.55,170.92,23947.0,158.1574,158.3427,157.9722,158.3149,23947.0
2019-09-30 14:10:00,170.9,171.06,170.72,170.94,16525.0,158.2964,158.4446,158.1297,158.3334,16525.0
2019-09-30 14:20:00,170.94,171.02,170.92,171.0,4289.0,158.3334,158.4075,158.3149,158.389,4289.0
2019-09-30 14:30:00,171.01,171.02,170.72,170.72,5900.0,158.3983,158.4075,158.1297,158.1297,5900.0
2019-09-30 14:40:00,170.76,170.87,170.71,170.8,2838.0,158.1667,158.2686,158.1204,158.2038,2838.0
2019-09-30 14:50:00,170.79,170.93,170.75,170.75,7798.0,158.1945,158.3242,158.1574,158.1574,7798.0
2019-09-30 15:00:00,170.76,170.76,170.49,170.62,5919.0,158.1667,158.1667,157.9166,158.037,5919.0
2019-09-30 15:10:00,170.6,170.67,170.56,170.64,6231.0,158.0185,158.0833,157.9815,158.0556,6231.0
2019-09-30 15:20:00,170.71,170.79,170.62,170.7,6575.0,158.1204,158.1945,158.037,158.1111,6575.0
2019-09-30 15:30:00,170.68,170.68,170.42,170.51,10938.0,158.0926,158.0926,157.8518,157.9351,10938.0
2019-09-30 15:40:00,170.54,170.68,170.32,170.41,21023.0,157.9629,158.0926,157.7592,157.8425,21023.0
2019-09-30 15:50:00,170.39,170.51,170.18,170.37,72073.0,157.824,157.9351,157.6295,157.8055,72073.0
2019-10-01 09:30:00,170.43,170.83,170.05,170.25,12923.0,157.861,158.2315,157.5091,157.6943,12923.0
2019-10-01 09:40:00,170.15,170.32,170.08,170.08,5516.0,157.6017,157.7592,157.5368,157.5368,5516.0
2019-10-01 09:50:00,170.12,170.12,169.01,169.02,12520.0,157.5739,157.5739,156.5458,156.555,12520.0
2019-10-01 10:00:00,168.89,169.69,168.83,169.38,11785.0,156.4346,157.1756,156.379,156.8885,11785.0
2019-10-01 10:10:00,169.46,169.6,169.24,169.27,12344.0,156.9626,157.0922,156.7588,156.7866,12344.0
2019-10-01 10:20:00,169.13,169.56,168.91,169.56,10982.0,156.6569,157.0552,156.4531,157.0552,10982.0
2019-10-01 10:30:00,169.49,169.62,169.26,169.5,13230.0,156.9904,157.1108,156.7773,156.9996,13230.0
2019-10-01 10:40:00,169.58,169.66,169.33,169.34,6966.0,157.0737,157.1478,156.8422,156.8514,6966.0
2019-10-01 10:50:00,169.38,169.44,169.08,169.09,14883.0,156.8885,156.944,156.6106,156.6199,14883.0
2019-10-01 11:00:00,169.05,169.06,168.76,169.0,15173.0,156.5828,156.5921,156.3142,156.5365,15173.0
2019-10-01 11:10:00,169.02,169.03,168.47,168.47,10906.0,156.555,156.5643,156.0456,156.0456,10906.0
2019-10-01 11:20:00,168.49,168.51,168.33,168.36,9792.0,156.0641,156.0826,155.9159,155.9437,9792.0
2019-10-01 11:30:00,168.36,168.42,168.21,168.26,5571.0,155.9437,155.9993,155.8048,155.8511,5571.0
2019-10-01 11:40:00,168.2,168.2,167.69,167.69,6391.0,155.7955,155.7955,155.3231,155.3231,6391.0
2019-10-01 11:50:00,167.74,167.74,167.41,167.55,4742.0,155.3694,155.3694,155.0638,155.1934,4742.0
2019-10-01 12:00:00,167.56,167.56,167.05,167.05,8008.0,155.2027,155.2027,154.7303,154.7303,8008.0
2019-10-01 12:10:00,167.07,167.09,166.64,166.92,10996.0,154.7488,154.7674,154.3505,154.6099,10996.0
2019-10-01 12:20:00,166.85,166.93,166.73,166.81,3985.0,154.5451,154.6192,154.4339,154.508,3985.0
2019-10-01 12:30:00,166.81,166.91,166.71,166.79,4590.0,154.508,154.6006,154.4154,154.4895,4590.0
2019-10-01 12:40:00,166.79,167.29,166.78,167.22,7778.0,154.4895,154.9526,154.4802,154.8878,7778.0
2019-10-01 12:50:00,167.23,167.31,167.11,167.16,2946.0,154.897,154.9711,154.7859,154.8322,2946.0
2019-10-01 13:00:00,167.19,167.19,166.76,166.8,6667.0,154.86,154.86,154.4617,154.4987,6667.0
2019-10-01 13:10:00,166.75,166.75,166.53,166.54,2639.0,154.4524,154.4524,154.2487,154.2579,2639.0
2019-10-01 13:20:00,166.56,166.63,166.2,166.43,30864.0,154.2764,154.3413,153.943,154.156,30864.0
2019-10-01 13:30:00,166.4,166.42,166.23,166.29,5130.0,154.1282,154.1468,153.9708,154.0264,5130.0
2019-10-01 13:40:00,166.34,166.39,166.13,166.18,5039.0,154.0727,154.119,153.8782,153.9245,5039.0
2019-10-01 13:50:00,166.24,166.24,166.12,166.14,3357.0,153.98,153.98,153.8689,153.8874,3357.0
2019-10-01 14:00:00,166.15,166.15,165.4,165.55,20313.0,153.8967,153.8967,153.202,153.3409,20313.0
2019-10-01 14:10:00,165.59,165.93,165.59,165.93,3816.0,153.378,153.6929,153.378,153.6929,3816.0
2019-10-01 14:20:00,165.93,166.01,165.73,165.75,13767.0,153.6929,153.767,153.5077,153.5262,13767.0
2019-10-01 14:30:00,165.78,165.84,165.7,165.73,5368.0,153.554,153.6095,153.4799,153.5077,5368.0
2019-10-01 14:40:00,165.75,165.99,165.75,165.91,11743.0,153.5262,153.7485,153.5262,153.6744,11743.0
2019-10-01 14:50:00,165.9,166.11,165.83,165.91,6750.0,153.6651,153.8596,153.6003,153.6744,6750.0
2019-10-01 15:00:00,165.92,166.02,165.8,166.0,8087.0,153.6836,153.7763,153.5725,153.7577,8087.0
2019-10-01 15:10:00,165.92,165.92,165.55,165.7,7680.0,153.6836,153.6836,153.3409,153.4799,7680.0
2019-10-01 15:20:00,165.73,165.78,165.66,165.77,12170.0,153.5077,153.554,153.4428,153.5447,12170.0
2019-10-01 15:30:00,165.78,165.79,165.44,165.47,17677.0,153.554,153.5632,153.239,153.2668,17677.0
2019-10-01 15:40:00,165.44,165.47,165.32,165.39,16137.0,153.239,153.2668,153.1279,153.1927,16137.0
2019-10-01 15:50:00,165.33,165.49,165.23,165.38,106890.0,153.1372,153.2854,153.0445,153.1835,106890.0
2019-10-02 09:30:00,164.75,164.75,163.25,163.59,46402.0,152.5999,152.5999,151.2106,151.5255,46402.0
2019-10-02 09:40:00,163.58,164.08,163.55,163.68,13570.0,151.5162,151.9793,151.4884,151.6088,13570.0
2019-10-02 09:50:00,163.67,163.67,162.77,162.95,24220.0,151.5996,151.5996,150.766,150.9327,24220.0
2019-10-02 10:00:00,163.0,163.36,162.43,163.36,47314.0,150.979,151.3124,150.451,151.3124,47314.0
2019-10-02 10:10:00,163.32,164.15,163.19,164.02,14474.0,151.2754,152.0442,151.155,151.9238,14474.0
2019-10-02 10:20:00,163.94,163.98,163.43,163.54,20003.0,151.8497,151.8867,151.3773,151.4792,20003.0
2019-10-02 10:30:00,163.45,163.45,163.1,163.36,12849.0,151.3958,151.3958,151.0716,151.3124,12849.0
2019-10-02 10:40:00,163.29,163.49,163.15,163.21,9793.0,151.2476,151.4329,151.1179,151.1735,9793.0
2019-10-02 10:50:00,163.21,164.06,163.08,164.05,20620.0,151.1735,151.9608,151.0531,151.9516,20620.0
2019-10-02 11:00:00,163.98,164.41,163.86,164.15,24272.0,151.8867,152.285,151.7756,152.0442,24272.0
2019-10-02 11:10:00,164.14,164.61,164.07,164.61,11765.0,152.0349,152.4703,151.9701,152.4703,11765.0
2019-10-02 11:20:00,164.64,164.7,164.35,164.42,14044.0,152.498,152.5536,152.2294,152.2943,14044.0
2019-10-02 11:30:00,164.44,164.52,164.03,164.52,16211.0,152.3128,152.3869,151.933,152.3869,16211.0
2019-10-02 11:40:00,164.5,164.53,164.3,164.44,16162.0,152.3684,152.3962,152.1831,152.3128,16162.0
2019-10-02 11:50:00,164.48,164.53,164.22,164.46,14209.0,152.3498,152.3962,152.109,152.3313,14209.0
2019-10-02 12:00:00,164.43,164.52,164.32,164.45,10830.0,152.3035,152.3869,152.2016,152.3221,10830.0
2019-10-02 12:10:00,164.43,164.43,164.12,164.34,9935.0,152.3035,152.3035,152.0164,152.2202,9935.0
2019-10-02 12:20:00,164.37,164.47,164.31,164.35,10653.0,152.248,152.3406,152.1924,152.2294,10653.0
2019-10-02 12:30:00,164.41,164.53,164.04,164.04,8438.0,152.285,152.3962,151.9423,151.9423,8438.0
2019-10-02 12:40:00,164.08,164.1,163.76,163.76,8001.0,151.9793,151.9979,151.6829,151.6829,8001.0
2019-10-02 12:50:00,163.76,163.8,163.63,163.73,11890.0,151.6829,151.72,151.5625,151.6552,11890.0
2019-10-02 13:00:00,163.68,163.77,163.52,163.74,10547.0,151.6088,151.6922,151.4606,151.6644,10547.0
2019-10-02 13:10:00,163.74,164.03,163.72,163.9,33718.0,151.6644,151.933,151.6459,151.8126,33718.0
2019-10-02 13:20:00,163.82,164.01,163.77,163.95,8082.0,151.7385,151.9145,151.6922,151.8589,8082.0
2019-10-02 13:30:00,163.97,164.03,163.72,163.79,7359.0,151.8775,151.933,151.6459,151.7107,7359.0
2019-10-02 13:40:00,163.86,163.86,163.59,163.62,8975.0,151.7756,151.7756,151.5255,151.5533,8975.0
2019-10-02 13:50:00,163.64,163.85,163.53,163.79,22663.0,151.5718,151.7663,151.4699,151.7107,22663.0
2019-10-02 14:00:00,163.77,163.86,163.59,163.62,12993.0,151.6922,151.7756,151.5255,151.5533,12993.0
2019-10-02 14:10:00,163.68,163.98,163.6,163.98,11049.0,151.6088,151.8867,151.5347,151.8867,11049.0
2019-10-02 14:20:00,164.06,164.3,164.04,164.19,9060.0,151.9608,152.1831,151.9423,152.0812,9060.0
2019-10-02 14:30:00,164.21,164.23,163.99,164.09,7405.0,152.0998,152.1183,151.896,151.9886,7405.0
2019-10-02 14:40:00,164.16,164.36,164.05,164.07,45519.0,152.0534,152.2387,151.9516,151.9701,45519.0
2019-10-02 14:50:00,164.08,164.32,163.95,164.22,15295.0,151.9793,152.2016,151.8589,152.109,15295.0
2019-10-02 15:00:00,164.23,164.24,163.83,164.01,9312.0,152.1183,152.1275,151.7478,151.9145,9312.0
2019-10-02 15:10:00,164.02,164.34,163.98,164.07,32746.0,151.9238,152.2202,151.8867,151.9701,32746.0
2019-10-02 15:20:00,164.1,164.36,164.1,164.27,21547.0,151.9979,152.2387,151.9979,152.1553,21547.0
2019-10-02 15:30:00,164.24,164.43,164.06,164.28,18357.0,152.1275,152.3035,151.9608,152.1646,18357.0
2019-10-02 15:40:00,164.33,164.6,164.29,164.32,21730.0,152.2109,152.461,152.1739,152.2016,21730.0
2019-10-02 15:50:00,164.32,164.56,164.19,164.47,73037.0,152.2016,152.4239,152.0812,152.3406,73037.0
2019-10-03 09:30:00,163.76,164.8,163.47,164.68,14071.0,151.6829,152.6462,151.4143,152.5351,14071.0
2019-10-03 09:40:00,164.6,164.74,164.02,164.06,8484.0,152.461,152.5907,151.9238,151.9608,8484.0
2019-10-03 09:50:00,163.97,164.28,163.97,164.25,7965.0,151.8775,152.1646,151.8775,152.1368,7965.0
2019-10-03 10:00:00,164.07,164.07,162.51,162.51,13335.0,151.9701,151.9701,150.5251,150.5251,13335.0
2019-10-03 10:10:00,162.58,163.06,162.27,162.93,29984.0,150.59,151.0346,150.3028,150.9142,29984.0
2019-10-03 10:20:00,162.85,163.69,162.85,163.41,57794.0,150.8401,151.6181,150.8401,151.3588,57794.0
2019-10-03 10:30:00,163.36,163.43,162.89,163.24,11200.0,151.3124,151.3773,150.8771,151.2013,11200.0
2019-10-03 10:40:00,163.19,163.28,162.99,163.19,27459.0,151.155,151.2383,150.9697,151.155,27459.0
2019-10-03 10:50:00,163.16,163.29,162.87,163.22,12989.0,151.1272,151.2476,150.8586,151.1828,12989.0
2019-10-03 11:00:00,163.2,164.05,163.12,163.95,17754.0,151.1642,151.9516,151.0901,151.8589,17754.0
2019-10-03 11:10:00,163.93,164.49,163.86,164.35,10982.0,151.8404,152.3591,151.7756,152.2294,10982.0
2019-10-03 11:20:00,164.44,164.45,164.13,164.22,4643.0,152.3128,152.3221,152.0257,152.109,4643.0
2019-10-03 11:30:00,164.22,164.22,163.86,163.86,5673.0,152.109,152.109,151.7756,151.7756,5673.0
2019-10-03 11:40:00,163.85,164.16,163.85,163.9,6100.0,151.7663,152.0534,151.7663,151.8126,6100.0
2019-10-03 11:50:00,163.88,164.04,163.76,164.0,11487.0,151.7941,151.9423,151.6829,151.9052,11487.0
2019-10-03 12:00:00,164.13,164.17,163.89,164.0,6295.0,152.0257,152.0627,151.8034,151.9052,6295.0
2019-10-03 12:10:00,164.01,164.08,163.77,163.79,7704.0,151.9145,151.9793,151.6922,151.7107,7704.0
2019-10-03 12:20:00,163.74,164.2,163.74,164.2,5390.0,151.6644,152.0905,151.6644,152.0905,5390.0
2019-10-03 12:30:00,164.17,164.28,164.07,164.23,7201.0,152.0627,152.1646,151.9701,152.1183,7201.0
2019-10-03 12:40:00,164.24,164.54,164.2,164.47,11460.0,152.1275,152.4054,152.0905,152.3406,11460.0
2019-10-03 12:50:00,164.47,164.61,164.37,164.61,14295.0,152.3406,152.4703,152.248,152.4703,14295.0
2019-10-03 13:00:00,164.66,164.82,164.51,164.6,13848.0,152.5166,152.6648,152.3776,152.461,13848.0
2019-10-03 13:10:00,164.62,164.65,164.32,164.33,16436.0,152.4795,152.5073,152.2016,152.2109,16436.0
2019-10-03 13:20:00,164.33,164.33,163.95,164.08,29127.0,152.2109,152.2109,151.8589,151.9793,29127.0
2019-10-03 13:30:00,164.13,164.55,164.06,164.5,16208.0,152.0257,152.4147,151.9608,152.3684,16208.0
2019-10-03 13:40:00,164.5,164.8,164.49,164.75,8158.0,152.3684,152.6462,152.3591,152.5999,8158.0
2019-10-03 13:50:00,164.8,165.01,164.74,165.0,14811.0,152.6462,152.8408,152.5907,152.8315,14811.0
2019-10-03 14:00:00,165.0,165.02,164.76,164.76,9624.0,152.8315,152.85,152.6092,152.6092,9624.0
2019-10-03 14:10:00,164.82,164.84,164.67,164.75,13336.0,152.6648,152.6833,152.5258,152.5999,13336.0
2019-10-03 14:20:00,164.72,164.84,164.69,164.8,13065.0,152.5721,152.6833,152.5444,152.6462,13065.0
2019-10-03 14:30:00,164.8,164.8,164.63,164.74,9247.0,152.6462,152.6462,152.4888,152.5907,9247.0
2019-10-03 14:40:00,164.7,164.75,164.65,164.69,13900.0,152.5536,152.5999,152.5073,152.5444,13900.0
2019-10-03 14:50:00,164.7,164.73,164.51,164.53,9802.0,152.5536,152.5814,152.3776,152.3962,9802.0
2019-10-03 15:00:00,164.55,164.55,164.36,164.44,15384.0,152.4147,152.4147,152.2387,152.3128,15384.0
2019-10-03 15:10:00,164.42,164.46,164.28,164.31,18969.0,152.2943,152.3313,152.1646,152.1924,18969.0
2019-10-03 15:20:00,164.3,164.34,164.2,164.34,13849.0,152.1831,152.2202,152.0905,152.2202,13849.0
2019-10-03 15:30:00,164.33,164.39,164.3,164.33,28632.0,152.2109,152.2665,152.1831,152.2109,28632.0
2019-10-03 15:40:00,164.33,164.44,164.2,164.2,61109.0,152.2109,152.3128,152.0905,152.0905,61109.0
2019-10-03 15:50:00,164.19,164.7,164.09,164.68,121916.0,152.0812,152.5536,151.9886,152.5351,121916.0
2019-10-04 09:30:00,165.37,165.85,164.47,165.84,18841.0,153.1742,153.6188,152.3406,153.6095,18841.0
2019-10-04 09:40:00,165.92,165.94,165.13,165.16,8855.0,153.6836,153.7022,152.9519,152.9797,8855.0
2019-10-04 09:50:00,165.2,165.65,165.1,165.63,12032.0,153.0167,153.4336,152.9241,153.415,12032.0
2019-10-04 10:00:00,165.58,166.14,165.58,165.64,6330.0,153.3687,153.8874,153.3687,153.4243,6330.0
2019-10-04 10:10:00,165.63,166.46,165.52,166.43,37858.0,153.415,154.1838,153.3131,154.156,37858.0
2019-10-04 10:20:00,166.49,167.21,166.48,166.75,10839.0,154.2116,154.8785,154.2023,154.4524,10839.0
2019-10-04 10:30:00,166.77,166.77,165.95,166.09,4914.0,154.471,154.471,153.7114,153.8411,4914.0
2019-10-04 10:40:00,166.08,166.37,165.94,166.37,7197.0,153.8318,154.1005,153.7022,154.1005,7197.0
2019-10-04 10:50:00,166.37,166.78,166.29,166.49,5390.0,154.1005,154.4802,154.0264,154.2116,5390.0
2019-10-04 11:00:00,166.27,166.57,166.27,166.57,4606.0,154.0078,154.2857,154.0078,154.2857,4606.0
2019-10-04 11:10:00,166.66,166.9,166.61,166.8,3789.0,154.3691,154.5914,154.3228,154.4987,3789.0
2019-10-04 11:20:00,166.81,167.03,166.75,166.89,6007.0,154.508,154.7118,154.4524,154.5821,6007.0
2019-10-04 11:30:00,166.83,167.02,166.81,166.93,4252.0,154.5265,154.7025,154.508,154.6192,4252.0
2019-10-04 11:40:00,166.94,167.14,166.93,167.08,12965.0,154.6284,154.8137,154.6192,154.7581,12965.0
2019-10-04 11:50:00,167.1,167.27,167.1,167.18,10797.0,154.7766,154.9341,154.7766,154.8507,10797.0
2019-10-04 12:00:00,167.16,167.23,167.04,167.08,10379.0,154.8322,154.897,154.721,154.7581,10379.0
2019-10-04 12:10:00,167.04,167.11,166.91,167.04,22884.0,154.721,154.7859,154.6006,154.721,22884.0
2019-10-04 12:20:00,167.03,167.51,166.99,167.46,19991.0,154.7118,155.1564,154.6747,155.1101,19991.0
2019-10-04 12:30:00,167.48,167.53,167.41,167.46,3952.0,155.1286,155.1749,155.0638,155.1101,3952.0
2019-10-04 12:40:00,167.41,167.41,166.98,167.01,15795.0,155.0638,155.0638,154.6655,154.6933,15795.0
2019-10-04 12:50:00,167.06,167.07,166.82,166.87,4800.0,154.7396,154.7488,154.5173,154.5636,4800.0
2019-10-04 13:00:00,166.87,167.05,166.81,166.95,7276.0,154.5636,154.7303,154.508,154.6377,7276.0
2019-10-04 13:10:00,167.02,167.3,166.89,167.3,3902.0,154.7025,154.9619,154.5821,154.9619,3902.0
2019-10-04 13:20:00,167.25,167.33,167.14,167.17,7245.0,154.9156,154.9897,154.8137,154.8415,7245.0
2019-10-04 13:30:00,167.27,167.41,167.19,167.19,17130.0,154.9341,155.0638,154.86,154.86,17130.0
2019-10-04 13:40:00,167.19,167.46,167.15,167.28,7405.0,154.86,155.1101,154.8229,154.9433,7405.0
2019-10-04 13:50:00,167.31,167.49,167.23,167.46,16444.0,154.9711,155.1379,154.897,155.1101,16444.0
2019-10-04 14:00:00,167.5,167.52,167.23,167.24,11075.0,155.1471,155.1656,154.897,154.9063,11075.0
2019-10-04 14:10:00,167.24,167.32,167.08,167.22,14595.0,154.9063,154.9804,154.7581,154.8878,14595.0
2019-10-04 14:20:00,167.22,167.26,167.18,167.22,10966.0,154.8878,154.9248,154.8507,154.8878,10966.0
2019-10-04 14:30:00,167.21,167.32,167.19,167.27,20022.0,154.8785,154.9804,154.86,154.9341,20022.0
2019-10-04 14:40:00,167.27,167.31,167.11,167.15,8481.0,154.9341,154.9711,154.7859,154.8229,8481.0
2019-10-04 14:50:00,167.13,167.24,167.08,167.18,13501.0,154.8044,154.9063,154.7581,154.8507,13501.0
2019-10-04 15:00:00,167.18,167.22,167.1,167.18,13523.0,154.8507,154.8878,154.7766,154.8507,13523.0
2019-10-04 15:10:00,167.2,167.24,167.09,167.21,11502.0,154.8692,154.9063,154.7674,154.8785,11502.0
2019-10-04 15:20:00,167.22,167.24,167.13,167.21,17808.0,154.8878,154.9063,154.8044,154.8785,17808.0
2019-10-04 15:30:00,167.21,167.86,167.15,167.82,19891.0,154.8785,155.4806,154.8229,155.4435,19891.0
2019-10-04 15:40:00,167.85,168.21,167.79,168.17,28536.0,155.4713,155.8048,155.4157,155.7677,28536.0
2019-10-04 15:50:00,168.18,168.28,167.96,168.19,93264.0,155.777,155.8696,155.5732,155.7862,93264.0
2019-10-07 09:30:00,168.0,168.0,166.72,167.05,22792.0,155.6102,155.6102,154.4246,154.7303,22792.0
2019-10-07 09:40:00,167.11,167.46,166.91,167.17,14972.0,154.7859,155.1101,154.6006,154.8415,14972.0
2019-10-07 09:50:00,167.17,167.35,167.0,167.31,9237.0,154.8415,155.0082,154.684,154.9711,9237.0
2019-10-07 10:00:00,167.23,167.59,167.11,167.5,4787.0,154.897,155.2305,154.7859,155.1471,4787.0
2019-10-07 10:10:00,167.56,167.73,167.54,167.64,4904.0,155.2027,155.3602,155.1842,155.2768,4904.0
2019-10-07 10:20:00,167.62,167.66,167.48,167.56,5338.0,155.2583,155.2953,155.1286,155.2027,5338.0
2019-10-07 10:30:00,167.5,167.66,167.39,167.43,6082.0,155.1471,155.2953,155.0452,155.0823,6082.0
2019-10-07 10:40:00,167.43,167.68,167.39,167.49,6531.0,155.0823,155.3138,155.0452,155.1379,6531.0
2019-10-07 10:50:00,167.49,167.68,167.4,167.65,6236.0,155.1379,155.3138,155.0545,155.2861,6236.0
2019-10-07 11:00:00,167.62,167.76,167.5,167.63,7968.0,155.2583,155.3879,155.1471,155.2675,7968.0
2019-10-07 11:10:00,167.55,167.63,167.45,167.48,6404.0,155.1934,155.2675,155.1008,155.1286,6404.0
2019-10-07 11:20:00,167.51,167.66,167.5,167.6,18104.0,155.1564,155.2953,155.1471,155.2397,18104.0
2019-10-07 11:30:00,167.56,167.7,167.53,167.63,4700.0,155.2027,155.3324,155.1749,155.2675,4700.0
2019-10-07 11:40:00,167.56,167.79,167.54,167.67,4004.0,155.2027,155.4157,155.1842,155.3046,4004.0
2019-10-07 11:50:00,167.62,167.81,167.61,167.79,8717.0,155.2583,155.4343,155.249,155.4157,8717.0
2019-10-07 12:00:00,167.84,167.85,167.67,167.72,3713.0,155.462,155.4713,155.3046,155.3509,3713.0
2019-10-07 12:10:00,167.6,167.68,167.49,167.5,6403.0,155.2397,155.3138,155.1379,155.1471,6403.0
2019-10-07 12:20:00,167.5,167.68,167.43,167.49,7870.0,155.1471,155.3138,155.0823,155.1379,7870.0
2019-10-07 12:30:00,167.4,167.55,167.4,167.43,9001.0,155.0545,155.1934,155.0545,155.0823,9001.0
2019-10-07 12:40:00,167.44,167.57,167.43,167.51,4650.0,155.0915,155.212,155.0823,155.1564,4650.0
2019-10-07 12:50:00,167.5,167.5,167.42,167.48,6407.0,155.1471,155.1471,155.073,155.1286,6407.0
2019-10-07 13:00:00,167.45,167.64,167.42,167.47,6931.0,155.1008,155.2768,155.073,155.1193,6931.0
2019-10-07 13:10:00,167.43,167.54,167.41,167.44,7004.0,155.0823,155.1842,155.0638,155.0915,7004.0
2019-10-07 13:20:00,167.44,167.47,167.37,167.39,5034.0,155.0915,155.1193,155.0267,155.0452,5034.0
2019-10-07 13:30:00,167.4,167.97,167.4,167.9,7166.0,155.0545,155.5825,155.0545,155.5176,7166.0
2019-10-07 13:40:00,167.91,167.91,167.8,167.88,2951.0,155.5269,155.5269,155.425,155.4991,2951.0
2019-10-07 13:50:00,167.89,168.34,167.87,168.33,8403.0,155.5084,155.9252,155.4898,155.9159,8403.0
2019-10-07 14:00:00,168.33,168.36,167.99,168.11,4800.0,155.9159,155.9437,155.601,155.7121,4800.0
2019-10-07 14:10:00,168.11,168.11,167.96,168.07,12319.0,155.7121,155.7121,155.5732,155.6751,12319.0
2019-10-07 14:20:00,168.07,168.09,167.89,168.06,11625.0,155.6751,155.6936,155.5084,155.6658,11625.0
2019-10-07 14:30:00,168.03,168.09,167.78,168.09,9732.0,155.638,155.6936,155.4065,155.6936,9732.0
2019-10-07 14:40:00,168.0,168.2,167.95,168.0,12686.0,155.6102,155.7955,155.5639,155.6102,12686.0
2019-10-07 14:50:00,167.99,168.02,167.63,167.81,9253.0,155.601,155.6288,155.2675,155.4343,9253.0
2019-10-07 15:00:00,167.82,167.97,167.75,167.94,9585.0,155.4435,155.5825,155.3787,155.5547,9585.0
2019-10-07 15:10:00,167.89,168.11,167.83,168.09,5973.0,155.5084,155.7121,155.4528,155.6936,5973.0
2019-10-07 15:20:00,168.1,168.43,168.06,168.34,18196.0,155.7029,156.0085,155.6658,155.9252,18196.0
2019-10-07 15:30:00,168.32,168.32,167.86,167.92,6130.0,155.9066,155.9066,155.4806,155.5361,6130.0
2019-10-07 15:40:00,167.95,168.01,167.85,167.85,9056.0,155.5639,155.6195,155.4713,155.4713,9056.0
2019-10-07 15:50:00,167.84,168.08,167.7,167.75,38530.0,155.462,155.6843,155.3324,155.3787,38530.0
2019-10-08 09:30:00,168.84,169.63,167.65,167.76,103952.0,156.3883,157.12,155.2861,155.3879,103952.0
2019-10-08 09:40:00,167.73,168.22,167.61,167.66,16687.0,155.3602,155.814,155.249,155.2953,16687.0
2019-10-08 09:50:00,167.7,168.75,167.7,168.53,36088.0,155.3324,156.3049,155.3324,156.1012,36088.0
2019-10-08 10:00:00,168.45,168.57,167.94,168.02,82069.0,156.0271,156.1382,155.5547,155.6288,82069.0
2019-10-08 10:10:00,167.78,168.15,167.52,168.03,13612.0,155.4065,155.7492,155.1656,155.638,13612.0
2019-10-08 10:20:00,168.11,168.21,167.97,168.18,22035.0,155.7121,155.8048,155.5825,155.777,22035.0
2019-10-08 10:30:00,168.18,168.91,168.17,168.62,18503.0,155.777,156.4531,155.7677,156.1845,18503.0
2019-10-08 10:40:00,168.64,168.87,168.42,168.67,15647.0,156.203,156.4161,155.9993,156.2308,15647.0
2019-10-08 10:50:00,168.64,168.94,168.52,168.74,22042.0,156.203,156.4809,156.0919,156.2957,22042.0
2019-10-08 11:00:00,168.67,168.78,168.4,168.4,13588.0,156.2308,156.3327,155.9807,155.9807,13588.0
2019-10-08 11:10:00,168.36,169.11,168.36,169.09,11499.0,155.9437,156.6384,155.9437,156.6199,11499.0
2019-10-08 11:20:00,169.08,169.61,168.83,169.55,27117.0,156.6106,157.1015,156.379,157.0459,27117.0
2019-10-08 11:30:00,169.54,169.89,169.38,169.86,34098.0,157.0367,157.3609,156.8885,157.3331,34098.0
2019-10-08 11:40:00,169.87,169.99,169.51,169.61,17741.0,157.3423,157.4535,157.0089,157.1015,17741.0
2019-10-08 11:50:00,169.62,169.83,169.53,169.56,11383.0,157.1108,157.3053,157.0274,157.0552,11383.0
2019-10-08 12:00:00,169.57,169.82,169.44,169.78,13420.0,157.0645,157.296,156.944,157.259,13420.0
2019-10-08 12:10:00,169.79,170.65,169.73,170.65,40598.0,157.2682,158.0648,157.2127,158.0648,40598.0
2019-10-08 12:20:00,170.67,171.13,170.62,171.0,42506.0,158.0833,158.5094,158.037,158.389,42506.0
2019-10-08 12:30:00,171.0,171.19,170.96,171.19,32512.0,158.389,158.565,158.352,158.565,32512.0
2019-10-08 12:40:00,171.25,172.2,171.25,172.1,38208.0,158.6206,159.5005,158.6206,159.4079,38208.0
2019-10-08 12:50:00,172.1,172.18,171.99,172.08,14758.0,159.4079,159.482,159.306,159.3894,14758.0
2019-10-08 13:00:00,172.05,172.07,171.43,171.52,79989.0,159.3616,159.3801,158.7873,158.8707,79989.0
2019-10-08 13:10:00,171.48,171.76,171.43,171.75,20587.0,158.8336,159.093,158.7873,159.0837,20587.0
2019-10-08 13:20:00,171.77,172.06,171.77,171.95,28964.0,159.1022,159.3708,159.1022,159.2689,28964.0
2019-10-08 13:30:00,171.92,171.99,171.62,171.71,32884.0,159.2412,159.306,158.9633,159.0466,32884.0
2019-10-08 13:40:00,171.74,172.0,171.74,171.91,13568.0,159.0744,159.3153,159.0744,159.2319,13568.0
2019-10-08 13:50:00,171.93,172.07,171.91,172.03,50099.0,159.2504,159.3801,159.2319,159.343,50099.0
2019-10-08 14:00:00,172.04,172.18,171.99,172.15,21993.0,159.3523,159.482,159.306,159.4542,21993.0
2019-10-08 14:10:00,172.16,172.39,172.05,172.39,14761.0,159.4635,159.6765,159.3616,159.6765,14761.0
2019-10-08 14:20:00,172.39,172.42,172.04,172.21,37021.0,159.6765,159.7043,159.3523,159.5098,37021.0
2019-10-08 14:30:00,172.21,172.91,172.21,172.77,24891.0,159.5098,160.1581,159.5098,160.0285,24891.0
2019-10-08 14:40:00,172.71,173.12,172.55,173.12,16213.0,159.9729,160.3527,159.8247,160.3527,16213.0
2019-10-08 14:50:00,173.12,173.24,172.04,172.6,37741.0,160.3527,160.4638,159.3523,159.871,37741.0
2019-10-08 15:00:00,172.61,172.92,172.05,172.07,37478.0,159.8803,160.1674,159.3616,159.3801,37478.0
2019-10-08 15:10:00,172.0,172.0,171.31,171.56,26240.0,159.3153,159.3153,158.6761,158.9077,26240.0
2019-10-08 15:20:00,171.53,171.75,171.44,171.7,13954.0,158.8799,159.0837,158.7966,159.0374,13954.0
2019-10-08 15:30:00,171.7,171.72,171.17,171.29,35242.0,159.0374,159.0559,158.5465,158.6576,35242.0
2019-10-08 15:40:00,171.28,171.34,171.04,171.18,35583.0,158.6484,158.7039,158.4261,158.5557,35583.0
2019-10-08 15:50:00,171.17,171.32,170.76,170.76,102674.0,158.5465,158.6854,158.1667,158.1667,102674.0
2019-10-09 09:30:00,171.48,171.77,170.21,170.87,17359.0,158.8336,159.1022,157.6573,158.2686,17359.0
2019-10-09 09:40:00,170.72,171.79,170.7,171.58,9512.0,158.1297,159.1207,158.1111,158.9262,9512.0
2019-10-09 09:50:00,171.58,171.58,170.99,171.41,6332.0,158.9262,158.9262,158.3797,158.7688,6332.0
2019-10-09 10:00:00,171.33,172.04,171.24,171.63,13729.0,158.6947,159.3523,158.6113,158.9725,13729.0
2019-10-09 10:10:00,171.59,171.88,171.27,171.81,15758.0,158.9355,159.2041,158.6391,159.1393,15758.0
2019-10-09 10:20:00,171.81,172.04,171.75,171.97,12226.0,159.1393,159.3523,159.0837,159.2875,12226.0
2019-10-09 10:30:00,172.07,172.45,171.87,171.91,10047.0,159.3801,159.7321,159.1948,159.2319,10047.0
2019-10-09 10:40:00,171.88,172.35,171.88,172.11,12006.0,159.2041,159.6394,159.2041,159.4171,12006.0
2019-10-09 10:50:00,172.06,172.12,171.78,171.96,19609.0,159.3708,159.4264,159.1115,159.2782,19609.0
2019-10-09 11:00:00,171.98,172.05,171.29,171.39,16408.0,159.2967,159.3616,158.6576,158.7502,16408.0
2019-10-09 11:10:00,171.36,171.6,171.14,171.49,5520.0,158.7225,158.9448,158.5187,158.8429,5520.0
2019-10-09 11:20:00,171.49,171.56,171.06,171.17,10785.0,158.8429,158.9077,158.4446,158.5465,10785.0
2019-10-09 11:30:00,171.18,171.49,171.18,171.46,7841.0,158.5557,158.8429,158.5557,158.8151,7841.0
2019-10-09 11:40:00,171.45,171.63,171.37,171.53,27684.0,158.8058,158.9725,158.7317,158.8799,27684.0
2019-10-09 11:50:00,171.59,171.8,171.5,171.56,18603.0,158.9355,159.13,158.8521,158.9077,18603.0
2019-10-09 12:00:00,171.59,171.78,171.55,171.66,11135.0,158.9355,159.1115,158.8984,159.0003,11135.0
2019-10-09 12:10:00,171.62,171.64,171.41,171.5,6418.0,158.9633,158.9818,158.7688,158.8521,6418.0
2019-10-09 12:20:00,171.57,171.6,171.35,171.35,11528.0,158.917,158.9448,158.7132,158.7132,11528.0
2019-10-09 12:30:00,171.31,171.6,171.31,171.56,10310.0,158.6761,158.9448,158.6761,158.9077,10310.0
2019-10-09 12:40:00,171.53,171.59,171.44,171.5,6329.0,158.8799,158.9355,158.7966,158.8521,6329.0
2019-10-09 12:50:00,171.45,171.65,171.42,171.62,9123.0,158.8058,158.9911,158.778,158.9633,9123.0
2019-10-09 13:00:00,171.62,171.64,171.5,171.5,10532.0,158.9633,158.9818,158.8521,158.8521,10532.0
2019-10-09 13:10:00,171.47,171.51,171.18,171.31,40590.0,158.8243,158.8614,158.5557,158.6761,40590.0
2019-10-09 13:20:00,171.31,171.37,171.2,171.25,12289.0,158.6761,158.7317,158.5743,158.6206,12289.0
2019-10-09 13:30:00,171.27,171.27,171.22,171.26,2421.0,158.6391,158.6391,158.5928,158.6298,2421.0
2019-10-09 13:40:00,171.27,171.3,171.12,171.28,5883.0,158.6391,158.6669,158.5002,158.6484,5883.0
2019-10-09 13:50:00,171.37,171.53,171.35,171.36,4085.0,158.7317,158.8799,158.7132,158.7225,4085.0
2019-10-09 14:00:00,171.32,171.4,171.24,171.38,5238.0,158.6854,158.7595,158.6113,158.741,5238.0
2019-10-09 14:10:00,171.34,171.57,171.29,171.57,19323.0,158.7039,158.917,158.6576,158.917,19323.0
2019-10-09 14:20:00,171.61,171.75,171.57,171.59,9091.0,158.954,159.0837,158.917,158.9355,9091.0
2019-10-09 14:30:00,171.57,171.72,171.57,171.72,11760.0,158.917,159.0559,158.917,159.0559,11760.0
2019-10-09 14:40:00,171.74,171.74,171.43,171.43,8044.0,159.0744,159.0744,158.7873,158.7873,8044.0
2019-10-09 14:50:00,171.42,171.6,171.36,171.56,9487.0,158.778,158.9448,158.7225,158.9077,9487.0
2019-10-09 15:00:00,171.59,171.72,171.53,171.71,18686.0,158.9355,159.0559,158.8799,159.0466,18686.0
2019-10-09 15:10:00,171.71,171.76,171.6,171.67,16565.0,159.0466,159.093,158.9448,159.0096,16565.0
2019-10-09 15:20:00,171.66,171.93,171.6,171.93,29309.0,159.0003,159.2504,158.9448,159.2504,29309.0
2019-10-09 15:30:00,171.93,172.27,171.87,172.15,26290.0,159.2504,159.5653,159.1948,159.4542,26290.0
2019-10-09 15:40:00,172.13,172.13,171.49,171.55,60019.0,159.4357,159.4357,158.8429,158.8984,60019.0
2019-10-09 15:50:00,171.48,171.56,171.05,171.14,97236.0,158.8336,158.9077,158.4353,158.5187,97236.0
2019-10-10 09:30:00,170.39,170.75,169.37,170.28,25019.0,157.824,158.1574,156.8792,157.7221,25019.0
2019-10-10 09:40:00,170.43,170.51,169.9,170.08,5771.0,157.861,157.9351,157.3701,157.5368,5771.0
2019-10-10 09:50:00,169.96,170.4,169.95,170.37,3856.0,157.4257,157.8333,157.4164,157.8055,3856.0
2019-10-10 10:00:00,170.5,170.56,169.93,169.93,3758.0,157.9259,157.9815,157.3979,157.3979,3758.0
2019-10-10 10:10:00,169.93,170.08,169.72,170.08,6527.0,157.3979,157.5368,157.2034,157.5368,6527.0
2019-10-10 10:20:00,170.06,170.14,169.68,169.68,9308.0,157.5183,157.5924,157.1663,157.1663,9308.0
2019-10-10 10:30:00,169.53,169.67,169.33,169.45,7119.0,157.0274,157.1571,156.8422,156.9533,7119.0
2019-10-10 10:40:00,169.45,169.45,168.77,168.78,5862.0,156.9533,156.9533,156.3235,156.3327,5862.0
2019-10-10 10:50:00,168.81,169.62,168.73,169.62,18428.0,156.3605,157.1108,156.2864,157.1108,18428.0
2019-10-10 11:00:00,169.67,170.28,169.59,170.26,13568.0,157.1571,157.7221,157.083,157.7036,13568.0
2019-10-10 11:10:00,170.3,170.52,170.3,170.48,3200.0,157.7406,157.9444,157.7406,157.9074,3200.0
2019-10-10 11:20:00,170.5,170.63,170.33,170.33,5334.0,157.9259,158.0463,157.7684,157.7684,5334.0
2019-10-10 11:30:00,170.37,170.38,170.17,170.38,7235.0,157.8055,157.8147,157.6202,157.8147,7235.0
2019-10-10 11:40:00,170.32,170.57,170.32,170.55,2250.0,157.7592,157.9907,157.7592,157.9722,2250.0
2019-10-10 11:50:00,170.47,170.73,170.46,170.68,3144.0,157.8981,158.1389,157.8888,158.0926,3144.0
2019-10-10 12:00:00,170.69,170.69,170.5,170.59,2752.0,158.1019,158.1019,157.9259,158.0092,2752.0
2019-10-10 12:10:00,170.55,170.67,170.55,170.56,4855.0,157.9722,158.0833,157.9722,157.9815,4855.0
2019-10-10 12:20:00,170.6,170.62,170.0,170.0,28628.0,158.0185,158.037,157.4627,157.4627,28628.0
2019-10-10 12:30:00,169.94,169.96,169.48,169.49,16977.0,157.4072,157.4257,156.9811,156.9904,16977.0
2019-10-10 12:40:00,169.47,169.82,169.47,169.81,3567.0,156.9718,157.296,156.9718,157.2868,3567.0
2019-10-10 12:50:00,169.8,169.8,169.56,169.79,5769.0,157.2775,157.2775,157.0552,157.2682,5769.0
2019-10-10 13:00:00,169.71,169.97,169.71,169.91,9758.0,157.1941,157.435,157.1941,157.3794,9758.0
2019-10-10 13:10:00,169.97,170.14,169.78,169.79,10199.0,157.435,157.5924,157.259,157.2682,10199.0
2019-10-10 13:20:00,169.78,169.92,169.66,169.81,3802.0,157.259,157.3886,157.1478,157.2868,3802.0
2019-10-10 13:30:00,169.8,169.8,169.61,169.67,2912.0,157.2775,157.2775,157.1015,157.1571,2912.0
2019-10-10 13:40:00,169.71,169.72,169.55,169.65,10971.0,157.1941,157.2034,157.0459,157.1386,10971.0
2019-10-10 13:50:00,169.63,169.92,169.54,169.92,20434.0,157.12,157.3886,157.0367,157.3886,20434.0
2019-10-10 14:00:00,169.86,170.08,169.18,169.2,9368.0,157.3331,157.5368,156.7032,156.7217,9368.0
2019-10-10 14:10:00,169.12,169.8,169.03,169.7,5022.0,156.6476,157.2775,156.5643,157.1849,5022.0
2019-10-10 14:20:00,169.8,169.88,169.68,169.86,3264.0,157.2775,157.3516,157.1663,157.3331,3264.0
2019-10-10 14:30:00,169.88,170.08,169.83,169.95,2651.0,157.3516,157.5368,157.3053,157.4164,2651.0
2019-10-10 14:40:00,169.89,169.89,169.61,169.68,4438.0,157.3609,157.3609,157.1015,157.1663,4438.0
2019-10-10 14:50:00,169.68,169.99,169.68,169.91,5188.0,157.1663,157.4535,157.1663,157.3794,5188.0
2019-10-10 15:00:00,169.86,169.96,169.78,169.86,8591.0,157.3331,157.4257,157.259,157.3331,8591.0
2019-10-10 15:10:00,169.87,169.9,169.74,169.75,12881.0,157.3423,157.3701,157.2219,157.2312,12881.0
2019-10-10 15:20:00,169.72,170.04,169.59,170.02,23567.0,157.2034,157.4998,157.083,157.4813,23567.0
2019-10-10 15:30:00,170.06,170.15,169.7,169.98,14545.0,157.5183,157.6017,157.1849,157.4442,14545.0
2019-10-10 15:40:00,169.85,169.86,169.58,169.72,11347.0,157.3238,157.3331,157.0737,157.2034,11347.0
2019-10-10 15:50:00,169.75,170.16,169.75,170.03,63205.0,157.2312,157.6109,157.2312,157.4905,63205.0
2019-10-11 09:30:00,172.05,172.39,170.95,171.57,12721.0,159.3616,159.6765,158.3427,158.917,12721.0
2019-10-11 09:40:00,171.33,171.47,170.9,171.2,44364.0,158.6947,158.8243,158.2964,158.5743,44364.0
2019-10-11 09:50:00,171.22,171.24,169.87,170.01,12620.0,158.5928,158.6113,157.3423,157.472,12620.0
2019-10-11 10:00:00,169.93,170.78,169.93,170.53,15102.0,157.3979,158.1852,157.3979,157.9537,15102.0
2019-10-11 10:10:00,170.55,171.11,170.36,171.06,22039.0,157.9722,158.4909,157.7962,158.4446,22039.0
2019-10-11 10:20:00,171.23,171.65,171.16,171.47,11935.0,158.602,158.9911,158.5372,158.8243,11935.0
2019-10-11 10:30:00,171.38,171.75,171.38,171.75,8967.0,158.741,159.0837,158.741,159.0837,8967.0
2019-10-11 10:40:00,171.69,171.69,171.42,171.46,5135.0,159.0281,159.0281,158.778,158.8151,5135.0
2019-10-11 10:50:00,171.45,171.64,171.18,171.63,8206.0,158.8058,158.9818,158.5557,158.9725,8206.0
2019-10-11 11:00:00,171.72,171.83,171.41,171.62,43205.0,159.0559,159.1578,158.7688,158.9633,43205.0
2019-10-11 11:10:00,171.7,172.0,171.7,172.0,19574.0,159.0374,159.3153,159.0374,159.3153,19574.0
2019-10-11 11:20:00,171.97,172.05,171.82,171.95,6241.0,159.2875,159.3616,159.1485,159.2689,6241.0
2019-10-11 11:30:00,171.97,172.14,171.87,172.08,7014.0,159.2875,159.4449,159.1948,159.3894,7014.0
2019-10-11 11:40:00,172.0,172.05,171.59,171.59,16539.0,159.3153,159.3616,158.9355,158.9355,16539.0
2019-10-11 11:50:00,171.59,171.68,171.46,171.57,5787.0,158.9355,159.0189,158.8151,158.917,5787.0
2019-10-11 12:00:00,171.66,171.78,171.41,171.42,13772.0,159.0003,159.1115,158.7688,158.778,13772.0
2019-10-11 12:10:00,171.34,171.34,170.9,171.08,7890.0,158.7039,158.7039,158.2964,158.4631,7890.0
2019-10-11 12:20:00,170.96,171.1,170.95,170.97,2500.0,158.352,158.4816,158.3427,158.3612,2500.0
2019-10-11 12:30:00,171.02,171.02,170.26,170.67,9404.0,158.4075,158.4075,157.7036,158.0833,9404.0
2019-10-11 12:40:00,170.59,171.12,170.47,171.12,7106.0,158.0092,158.5002,157.8981,158.5002,7106.0
2019-10-11 12:50:00,171.03,171.19,171.03,171.06,5280.0,158.4168,158.565,158.4168,158.4446,5280.0
2019-10-11 13:00:00,171.01,171.06,170.47,170.5,5050.0,158.3983,158.4446,157.8981,157.9259,5050.0
2019-10-11 13:10:00,170.44,170.51,170.0,170.01,6509.0,157.8703,157.9351,157.4627,157.472,6509.0
2019-10-11 13:20:00,170.02,170.6,169.91,170.02,11204.0,157.4813,158.0185,157.3794,157.4813,11204.0
2019-10-11 13:30:00,170.09,170.26,169.9,170.08,13214.0,157.5461,157.7036,157.3701,157.5368,13214.0
2019-10-11 13:40:00,170.05,170.17,169.81,169.84,13897.0,157.5091,157.6202,157.2868,157.3145,13897.0
2019-10-11 13:50:00,169.87,170.11,169.86,170.01,8541.0,157.3423,157.5646,157.3331,157.472,8541.0
2019-10-11 14:00:00,170.01,170.03,169.89,169.93,8401.0,157.472,157.4905,157.3609,157.3979,8401.0
2019-10-11 14:10:00,169.88,169.88,169.65,169.73,11855.0,157.3516,157.3516,157.1386,157.2127,11855.0
2019-10-11 14:20:00,169.71,169.75,169.46,169.5,28923.0,157.1941,157.2312,156.9626,156.9996,28923.0
2019-10-11 14:30:00,169.5,169.53,169.41,169.47,15100.0,156.9996,157.0274,156.9163,156.9718,15100.0
2019-10-11 14:40:00,169.46,169.52,169.25,169.25,18355.0,156.9626,157.0181,156.7681,156.7681,18355.0
2019-10-11 14:50:00,169.32,169.59,169.25,169.48,14531.0,156.8329,157.083,156.7681,156.9811,14531.0
2019-10-11 15:00:00,169.48,169.64,169.29,169.36,20799.0,156.9811,157.1293,156.8051,156.8699,20799.0
2019-10-11 15:10:00,169.34,169.4,169.21,169.25,27281.0,156.8514,156.907,156.731,156.7681,27281.0
2019-10-11 15:20:00,169.24,169.25,168.83,168.85,38054.0,156.7588,156.7681,156.379,156.3976,38054.0
2019-10-11 15:30:00,168.83,168.9,168.21,168.59,68322.0,156.379,156.4439,155.8048,156.1567,68322.0
2019-10-11 15:40:00,168.54,168.54,167.78,167.81,85201.0,156.1104,156.1104,155.4065,155.4343,85201.0
2019-10-11 15:50:00,167.77,168.1,167.54,167.56,204577.0,155.3972,155.7029,155.1842,155.2027,204577.0
2019-10-14 09:30:00,167.52,168.05,167.36,167.82,17130.0,155.1656,155.6566,155.0174,155.4435,17130.0
2019-10-14 09:40:00,167.98,167.98,167.51,167.65,7251.0,155.5917,155.5917,155.1564,155.2861,7251.0
2019-10-14 09:50:00,167.64,168.22,167.48,168.22,6877.0,155.2768,155.814,155.1286,155.814,6877.0
2019-10-14 10:00:00,168.16,169.08,168.13,169.08,10742.0,155.7584,156.6106,155.7307,156.6106,10742.0
2019-10-14 10:10:00,169.08,169.12,168.26,168.4,7679.0,156.6106,156.6476,155.8511,155.9807,7679.0
2019-10-14 10:20:00,168.25,168.55,168.25,168.55,7420.0,155.8418,156.1197,155.8418,156.1197,7420.0
2019-10-14 10:30:00,168.61,168.76,168.57,168.74,4379.0,156.1753,156.3142,156.1382,156.2957,4379.0
2019-10-14 10:40:00,168.7,168.74,168.59,168.63,4725.0,156.2586,156.2957,156.1567,156.1938,4725.0
2019-10-14 10:50:00,168.64,168.7,168.45,168.45,7093.0,156.203,156.2586,156.0271,156.0271,7093.0
2019-10-14 11:00:00,168.45,168.45,168.17,168.25,6374.0,156.0271,156.0271,155.7677,155.8418,6374.0
2019-10-14 11:10:00,168.29,168.32,168.0,168.14,3435.0,155.8789,155.9066,155.6102,155.7399,3435.0
2019-10-14 11:20:00,168.13,168.14,167.71,167.87,9037.0,155.7307,155.7399,155.3416,155.4898,9037.0
2019-10-14 11:30:00,167.91,168.13,167.9,167.98,5703.0,155.5269,155.7307,155.5176,155.5917,5703.0
2019-10-14 11:40:00,168.05,168.08,167.76,167.91,6711.0,155.6566,155.6843,155.3879,155.5269,6711.0
2019-10-14 11:50:00,167.94,167.97,167.78,167.79,8396.0,155.5547,155.5825,155.4065,155.4157,8396.0
2019-10-14 12:00:00,167.77,167.97,167.74,167.97,5533.0,155.3972,155.5825,155.3694,155.5825,5533.0
2019-10-14 12:10:00,167.9,167.9,167.74,167.79,9809.0,155.5176,155.5176,155.3694,155.4157,9809.0
2019-10-14 12:20:00,167.78,167.8,167.48,167.49,9144.0,155.4065,155.425,155.1286,155.1379,9144.0
2019-10-14 12:30:00,167.45,167.56,167.35,167.5,4721.0,155.1008,155.2027,155.0082,155.1471,4721.0
2019-10-14 12:40:00,167.46,167.58,167.34,167.53,8609.0,155.1101,155.2212,154.9989,155.1749,8609.0
2019-10-14 12:50:00,167.56,167.8,167.55,167.75,8244.0,155.2027,155.425,155.1934,155.3787,8244.0
2019-10-14 13:00:00,167.79,167.92,167.79,167.85,4207.0,155.4157,155.5361,155.4157,155.4713,4207.0
2019-10-14 13:10:00,167.87,167.96,167.78,167.78,10343.0,155.4898,155.5732,155.4065,155.4065,10343.0
2019-10-14 13:20:00,167.77,167.94,167.71,167.92,7282.0,155.3972,155.5547,155.3416,155.5361,7282.0
2019-10-14 13:30:00,167.94,168.21,167.64,167.65,20399.0,155.5547,155.8048,155.2768,155.2861,20399.0
2019-10-14 13:40:00,167.66,168.07,167.64,168.07,8478.0,155.2953,155.6751,155.2768,155.6751,8478.0
2019-10-14 13:50:00,168.15,168.15,168.05,168.09,5728.0,155.7492,155.7492,155.6566,155.6936,5728.0
2019-10-14 14:00:00,168.11,168.26,168.11,168.13,18204.0,155.7121,155.8511,155.7121,155.7307,18204.0
2019-10-14 14:10:00,168.14,168.25,168.09,168.18,18368.0,155.7399,155.8418,155.6936,155.777,18368.0
2019-10-14 14:20:00,168.18,168.23,167.95,167.96,13716.0,155.777,155.8233,155.5639,155.5732,13716.0
2019-10-14 14:30:00,167.99,168.01,167.9,167.91,7980.0,155.601,155.6195,155.5176,155.5269,7980.0
2019-10-14 14:40:00,167.9,167.9,167.8,167.84,6899.0,155.5176,155.5176,155.425,155.462,6899.0
2019-10-14 14:50:00,167.86,167.94,167.82,167.86,6266.0,155.4806,155.5547,155.4435,155.4806,6266.0
2019-10-14 15:00:00,167.85,167.97,167.85,167.95,11435.0,155.4713,155.5825,155.4713,155.5639,11435.0
2019-10-14 15:10:00,167.95,168.17,167.94,168.17,9602.0,155.5639,155.7677,155.5547,155.7677,9602.0
2019-10-14 15:20:00,168.18,168.23,168.13,168.13,17989.0,155.777,155.8233,155.7307,155.7307,17989.0
2019-10-14 15:30:00,168.12,168.12,167.81,167.91,11444.0,155.7214,155.7214,155.4343,155.5269,11444.0
2019-10-14 15:40:00,167.9,167.9,167.47,167.49,44321.0,155.5176,155.5176,155.1193,155.1379,44321.0
2019-10-14 15:50:00,167.49,167.67,167.33,167.33,107830.0,155.1379,155.3046,154.9897,154.9897,107830.0
2019-10-15 09:30:00,167.64,168.64,167.54,168.19,15425.0,155.2768,156.203,155.1842,155.7862,15425.0
2019-10-15 09:40:00,168.36,168.65,168.16,168.19,4826.0,155.9437,156.2123,155.7584,155.7862,4826.0
2019-10-15 09:50:00,168.19,168.26,167.87,168.15,11701.0,155.7862,155.8511,155.4898,155.7492,11701.0
2019-10-15 10:00:00,168.14,168.39,168.11,168.22,6563.0,155.7399,155.9715,155.7121,155.814,6563.0
2019-10-15 10:10:00,168.11,168.43,168.01,168.43,7230.0,155.7121,156.0085,155.6195,156.0085,7230.0
2019-10-15 10:20:00,168.44,168.67,168.39,168.56,50640.0,156.0178,156.2308,155.9715,156.1289,50640.0
2019-10-15 10:30:00,168.49,168.84,168.48,168.79,7562.0,156.0641,156.3883,156.0548,156.342,7562.0
2019-10-15 10:40:00,168.81,169.34,168.81,169.34,4883.0,156.3605,156.8514,156.3605,156.8514,4883.0
2019-10-15 10:50:00,169.32,169.87,169.27,169.87,42103.0,156.8329,157.3423,156.7866,157.3423,42103.0
2019-10-15 11:00:00,169.88,170.26,169.75,170.19,25189.0,157.3516,157.7036,157.2312,157.6387,25189.0
2019-10-15 11:10:00,170.12,170.47,170.04,170.39,12266.0,157.5739,157.8981,157.4998,157.824,12266.0
2019-10-15 11:20:00,170.49,170.61,170.24,170.39,8506.0,157.9166,158.0278,157.685,157.824,8506.0
2019-10-15 11:30:00,170.39,170.42,169.99,170.07,8437.0,157.824,157.8518,157.4535,157.5276,8437.0
2019-10-15 11:40:00,170.01,170.05,169.75,169.81,3777.0,157.472,157.5091,157.2312,157.2868,3777.0
2019-10-15 11:50:00,169.72,169.86,169.59,169.67,5066.0,157.2034,157.3331,157.083,157.1571,5066.0
2019-10-15 12:00:00,169.69,169.79,169.62,169.66,2700.0,157.1756,157.2682,157.1108,157.1478,2700.0
2019-10-15 12:10:00,169.66,169.97,169.65,169.75,5733.0,157.1478,157.435,157.1386,157.2312,5733.0
2019-10-15 12:20:00,169.79,169.91,169.72,169.81,5400.0,157.2682,157.3794,157.2034,157.2868,5400.0
2019-10-15 12:30:00,169.83,170.13,169.83,170.13,5300.0,157.3053,157.5832,157.3053,157.5832,5300.0
2019-10-15 12:40:00,170.15,170.15,169.85,169.88,3964.0,157.6017,157.6017,157.3238,157.3516,3964.0
2019-10-15 12:50:00,169.82,170.11,169.78,170.05,6017.0,157.296,157.5646,157.259,157.5091,6017.0
2019-10-15 13:00:00,170.08,170.23,169.97,170.06,6229.0,157.5368,157.6758,157.435,157.5183,6229.0
2019-10-15 13:10:00,170.06,170.23,170.06,170.22,3954.0,157.5183,157.6758,157.5183,157.6665,3954.0
2019-10-15 13:20:00,170.2,170.26,170.01,170.01,3359.0,157.648,157.7036,157.472,157.472,3359.0
2019-10-15 13:30:00,170.01,170.16,169.99,170.12,3005.0,157.472,157.6109,157.4535,157.5739,3005.0
2019-10-15 13:40:00,170.11,170.18,170.03,170.18,3430.0,157.5646,157.6295,157.4905,157.6295,3430.0
2019-10-15 13:50:00,170.22,170.47,170.22,170.31,6485.0,157.6665,157.8981,157.6665,157.7499,6485.0
2019-10-15 14:00:00,170.29,170.31,170.09,170.15,4125.0,157.7314,157.7499,157.5461,157.6017,4125.0
2019-10-15 14:10:00,170.2,170.22,170.09,170.15,2100.0,157.648,157.6665,157.5461,157.6017,2100.0
2019-10-15 14:20:00,170.14,170.14,170.02,170.11,5802.0,157.5924,157.5924,157.4813,157.5646,5802.0
2019-10-15 14:30:00,170.12,170.29,170.07,170.08,8078.0,157.5739,157.7314,157.5276,157.5368,8078.0
2019-10-15 14:40:00,170.06,170.06,169.81,169.81,4399.0,157.5183,157.5183,157.2868,157.2868,4399.0
2019-10-15 14:50:00,169.76,169.77,169.64,169.74,6055.0,157.2404,157.2497,157.1293,157.2219,6055.0
2019-10-15 15:00:00,169.78,169.79,169.66,169.67,34680.0,157.259,157.2682,157.1478,157.1571,34680.0
2019-10-15 15:10:00,169.68,169.72,169.6,169.6,4835.0,157.1663,157.2034,157.0922,157.0922,4835.0
2019-10-15 15:20:00,169.59,169.81,169.47,169.79,5603.0,157.083,157.2868,156.9718,157.2682,5603.0
2019-10-15 15:30:00,169.82,170.05,169.79,169.86,12038.0,157.296,157.5091,157.2682,157.3331,12038.0
2019-10-15 15:40:00,169.86,169.86,169.51,169.59,16400.0,157.3331,157.3331,157.0089,157.083,16400.0
2019-10-15 15:50:00,169.58,169.83,169.54,169.66,54784.0,157.0737,157.3053,157.0367,157.1478,54784.0
2019-10-16 09:30:00,170.49,170.52,169.24,169.45,26666.0,157.9166,157.9444,156.7588,156.9533,26666.0
2019-10-16 09:40:00,169.41,170.06,169.33,169.34,21136.0,156.9163,157.5183,156.8422,156.8514,21136.0
2019-10-16 09:50:00,169.34,169.49,169.05,169.49,8883.0,156.8514,156.9904,156.5828,156.9904,8883.0
2019-10-16 10:00:00,169.48,169.7,169.26,169.57,8270.0,156.9811,157.1849,156.7773,157.0645,8270.0
2019-10-16 10:10:00,169.46,169.97,169.46,169.9,4454.0,156.9626,157.435,156.9626,157.3701,4454.0
2019-10-16 10:20:00,169.85,169.94,169.57,169.8,10545.0,157.3238,157.4072,157.0645,157.2775,10545.0
2019-10-16 10:30:00,169.84,170.3,169.83,170.26,9579.0,157.3145,157.7406,157.3053,157.7036,9579.0
2019-10-16 10:40:00,170.32,170.58,170.25,170.5,12414.0,157.7592,158.0,157.6943,157.9259,12414.0
2019-10-16 10:50:00,170.6,170.72,170.45,170.67,10531.0,158.0185,158.1297,157.8796,158.0833,10531.0
2019-10-16 11:00:00,170.68,171.06,170.64,170.79,9859.0,158.0926,158.4446,158.0556,158.1945,9859.0
2019-10-16 11:10:00,170.81,171.02,170.6,171.02,6339.0,158.213,158.4075,158.0185,158.4075,6339.0
2019-10-16 11:20:00,170.95,171.01,170.65,170.7,5498.0,158.3427,158.3983,158.0648,158.1111,5498.0
2019-10-16 11:30:00,170.66,170.73,170.05,170.06,7007.0,158.0741,158.1389,157.5091,157.5183,7007.0
2019-10-16 11:40:00,170.09,170.63,170.06,170.63,5256.0,157.5461,158.0463,157.5183,158.0463,5256.0
2019-10-16 11:50:00,170.66,171.13,170.61,171.02,9478.0,158.0741,158.5094,158.0278,158.4075,9478.0
2019-10-16 12:00:00,171.05,171.19,171.0,171.19,6285.0,158.4353,158.565,158.389,158.565,6285.0
2019-10-16 12:10:00,171.12,171.13,170.87,171.08,7381.0,158.5002,158.5094,158.2686,158.4631,7381.0
2019-10-16 12:20:00,171.08,171.21,171.07,171.1,4929.0,158.4631,158.5835,158.4538,158.4816,4929.0
2019-10-16 12:30:00,171.15,171.47,171.11,171.46,7418.0,158.5279,158.8243,158.4909,158.8151,7418.0
2019-10-16 12:40:00,171.45,172.01,171.36,171.64,50348.0,158.8058,159.3245,158.7225,158.9818,50348.0
2019-10-16 12:50:00,171.65,171.91,171.49,171.74,24924.0,158.9911,159.2319,158.8429,159.0744,24924.0
2019-10-16 13:00:00,171.78,171.98,171.67,171.69,7622.0,159.1115,159.2967,159.0096,159.0281,7622.0
2019-10-16 13:10:00,171.72,171.75,171.58,171.67,4557.0,159.0559,159.0837,158.9262,159.0096,4557.0
2019-10-16 13:20:00,171.66,171.72,171.55,171.57,3911.0,159.0003,159.0559,158.8984,158.917,3911.0
2019-10-16 13:30:00,171.61,172.03,171.59,172.03,6892.0,158.954,159.343,158.9355,159.343,6892.0
2019-10-16 13:40:00,171.95,171.98,171.75,171.91,4696.0,159.2689,159.2967,159.0837,159.2319,4696.0
2019-10-16 13:50:00,171.88,172.07,171.86,172.02,12422.0,159.2041,159.3801,159.1856,159.3338,12422.0
2019-10-16 14:00:00,172.03,172.16,171.97,172.09,8324.0,159.343,159.4635,159.2875,159.3986,8324.0
2019-10-16 14:10:00,172.15,172.31,172.11,172.31,5368.0,159.4542,159.6024,159.4171,159.6024,5368.0
2019-10-16 14:20:00,172.34,172.36,172.23,172.28,5537.0,159.6302,159.6487,159.5283,159.5746,5537.0
2019-10-16 14:30:00,172.31,172.58,172.28,172.58,20736.0,159.6024,159.8525,159.5746,159.8525,20736.0
2019-10-16 14:40:00,172.58,172.67,172.47,172.65,13179.0,159.8525,159.9358,159.7506,159.9173,13179.0
2019-10-16 14:50:00,172.62,172.77,172.62,172.66,10674.0,159.8895,160.0285,159.8895,159.9266,10674.0
2019-10-16 15:00:00,172.66,172.67,172.44,172.46,30767.0,159.9266,159.9358,159.7228,159.7413,30767.0
2019-10-16 15:10:00,172.38,172.4,172.09,172.21,7130.0,159.6672,159.6858,159.3986,159.5098,7130.0
2019-10-16 15:20:00,172.2,172.23,172.07,172.23,8635.0,159.5005,159.5283,159.3801,159.5283,8635.0
2019-10-16 15:30:00,172.21,172.38,172.17,172.21,13052.0,159.5098,159.6672,159.4727,159.5098,13052.0
2019-10-16 15:40:00,172.21,172.51,172.19,172.4,16361.0,159.5098,159.7876,159.4912,159.6858,16361.0
2019-10-16 15:50:00,172.41,172.8,172.36,172.72,86591.0,159.695,160.0563,159.6487,159.9822,86591.0
2019-10-17 09:30:00,173.55,173.55,172.6,172.6,14890.0,160.7509,160.7509,159.871,159.871,14890.0
2019-10-17 09:40:00,172.73,174.2,172.72,174.09,17438.0,159.9914,161.353,159.9822,161.2511,17438.0
2019-10-17 09:50:00,174.14,174.38,174.02,174.31,16202.0,161.2974,161.5197,161.1863,161.4549,16202.0
2019-10-17 10:00:00,174.21,174.81,174.01,174.65,33218.0,161.3623,161.918,161.177,161.7698,33218.0
2019-10-17 10:10:00,174.69,174.86,174.57,174.86,8164.0,161.8069,161.9643,161.6957,161.9643,8164.0
2019-10-17 10:20:00,174.79,174.97,174.65,174.8,18343.0,161.8995,162.0662,161.7698,161.9088,18343.0
2019-10-17 10:30:00,174.82,174.98,174.56,174.98,13533.0,161.9273,162.0755,161.6865,162.0755,13533.0
2019-10-17 10:40:00,174.9,175.0,174.39,174.49,20109.0,162.0014,162.094,161.529,161.6216,20109.0
2019-10-17 10:50:00,174.52,174.87,174.52,174.77,15350.0,161.6494,161.9736,161.6494,161.881,15350.0
2019-10-17 11:00:00,174.65,175.18,174.59,175.13,25517.0,161.7698,162.2607,161.7142,162.2144,25517.0
2019-10-17 11:10:00,175.15,175.36,175.11,175.28,15944.0,162.2329,162.4275,162.1959,162.3534,15944.0
2019-10-17 11:20:00,175.28,175.48,175.22,175.34,19896.0,162.3534,162.5386,162.2978,162.4089,19896.0
2019-10-17 11:30:00,175.38,175.77,175.17,175.76,20731.0,162.446,162.8072,162.2515,162.798,20731.0
2019-10-17 11:40:00,175.77,176.27,175.77,176.15,25431.0,162.8072,163.2703,162.8072,163.1592,25431.0
2019-10-17 11:50:00,176.15,176.29,175.95,176.29,8934.0,163.1592,163.2889,162.9739,163.2889,8934.0
2019-10-17 12:00:00,176.24,176.33,176.01,176.11,33547.0,163.2426,163.3259,163.0295,163.1221,33547.0
2019-10-17 12:10:00,176.13,176.14,175.87,175.97,16530.0,163.1407,163.1499,162.8998,162.9925,16530.0
2019-10-17 12:20:00,176.0,176.31,175.97,176.05,28158.0,163.0203,163.3074,162.9925,163.0666,28158.0
2019-10-17 12:30:00,176.07,176.49,176.07,176.31,17353.0,163.0851,163.4741,163.0851,163.3074,17353.0
2019-10-17 12:40:00,176.29,176.62,176.29,176.58,13576.0,163.2889,163.5945,163.2889,163.5575,13576.0
2019-10-17 12:50:00,176.58,176.85,176.43,176.81,10303.0,163.5575,163.8076,163.4185,163.7705,10303.0
2019-10-17 13:00:00,176.84,176.95,176.56,176.64,17638.0,163.7983,163.9002,163.539,163.6131,17638.0
2019-10-17 13:10:00,176.66,176.81,176.52,176.7,9297.0,163.6316,163.7705,163.5019,163.6686,9297.0
2019-10-17 13:20:00,176.69,176.79,176.65,176.78,12075.0,163.6594,163.752,163.6223,163.7427,12075.0
2019-10-17 13:30:00,176.78,176.78,176.31,176.63,13718.0,163.7427,163.7427,163.3074,163.6038,13718.0
2019-10-17 13:40:00,176.6,176.65,176.45,176.65,8857.0,163.576,163.6223,163.4371,163.6223,8857.0
2019-10-17 13:50:00,176.63,176.65,176.55,176.65,11725.0,163.6038,163.6223,163.5297,163.6223,11725.0
2019-10-17 14:00:00,176.66,176.75,176.53,176.72,13121.0,163.6316,163.7149,163.5112,163.6872,13121.0
2019-10-17 14:10:00,176.72,176.85,176.69,176.72,11628.0,163.6872,163.8076,163.6594,163.6872,11628.0
2019-10-17 14:20:00,176.72,176.72,176.55,176.61,9215.0,163.6872,163.6872,163.5297,163.5853,9215.0
2019-10-17 14:30:00,176.65,176.74,176.61,176.69,13947.0,163.6223,163.7057,163.5853,163.6594,13947.0
2019-10-17 14:40:00,176.68,176.74,176.64,176.7,5458.0,163.6501,163.7057,163.6131,163.6686,5458.0
2019-10-17 14:50:00,176.71,176.8,176.37,176.4,18429.0,163.6779,163.7613,163.363,163.3908,18429.0
2019-10-17 15:00:00,176.42,176.56,176.42,176.45,13179.0,163.4093,163.539,163.4093,163.4371,13179.0
2019-10-17 15:10:00,176.42,176.58,176.22,176.22,21397.0,163.4093,163.5575,163.224,163.224,21397.0
2019-10-17 15:20:00,176.22,176.23,176.03,176.14,19065.0,163.224,163.2333,163.048,163.1499,19065.0
2019-10-17 15:30:00,176.14,176.29,176.03,176.04,33884.0,163.1499,163.2889,163.048,163.0573,33884.0
2019-10-17 15:40:00,176.06,176.16,175.95,176.05,34191.0,163.0758,163.1685,162.9739,163.0666,34191.0
2019-10-17 15:50:00,176.01,176.12,175.67,175.74,113248.0,163.0295,163.1314,162.7146,162.7794,113248.0
2019-10-18 09:30:00,176.37,176.53,175.39,175.4,76841.0,163.363,163.5112,162.4552,162.4645,76841.0
2019-10-18 09:40:00,175.44,175.49,174.3,174.3,6501.0,162.5016,162.5479,161.4456,161.4456,6501.0
2019-10-18 09:50:00,174.45,174.69,174.19,174.45,14272.0,161.5846,161.8069,161.3437,161.5846,14272.0
2019-10-18 10:00:00,174.45,174.71,174.28,174.71,4264.0,161.5846,161.8254,161.4271,161.8254,4264.0
2019-10-18 10:10:00,174.83,174.92,174.48,174.86,5322.0,161.9365,162.0199,161.6124,161.9643,5322.0
2019-10-18 10:20:00,174.8,174.95,174.56,174.56,11523.0,161.9088,162.0477,161.6865,161.6865,11523.0
2019-10-18 10:30:00,174.49,174.5,173.69,173.71,10222.0,161.6216,161.6309,160.8806,160.8991,10222.0
2019-10-18 10:40:00,173.68,173.92,173.45,173.83,7832.0,160.8714,161.0937,160.6583,161.0103,7832.0
2019-10-18 10:50:00,173.83,174.2,173.83,174.2,4136.0,161.0103,161.353,161.0103,161.353,4136.0
2019-10-18 11:00:00,174.2,174.29,173.96,173.96,3900.0,161.353,161.4364,161.1307,161.1307,3900.0
2019-10-18 11:10:00,173.92,174.3,173.91,174.08,7664.0,161.0937,161.4456,161.0844,161.2419,7664.0
2019-10-18 11:20:00,174.09,174.4,174.05,174.4,7910.0,161.2511,161.5383,161.2141,161.5383,7910.0
2019-10-18 11:30:00,174.43,174.54,174.26,174.47,6674.0,161.566,161.6679,161.4086,161.6031,6674.0
2019-10-18 11:40:00,174.55,174.55,173.81,173.81,12864.0,161.6772,161.6772,160.9918,160.9918,12864.0
2019-10-18 11:50:00,173.81,173.94,173.63,173.83,6599.0,160.9918,161.1122,160.825,161.0103,6599.0
2019-10-18 12:00:00,173.76,173.94,173.76,173.79,14741.0,160.9455,161.1122,160.9455,160.9732,14741.0
2019-10-18 12:10:00,173.81,173.88,173.52,173.55,7992.0,160.9918,161.0566,160.7232,160.7509,7992.0
2019-10-18 12:20:00,173.52,173.8,173.39,173.57,11079.0,160.7232,160.9825,160.6027,160.7695,11079.0
2019-10-18 12:30:00,173.53,173.82,173.49,173.76,11034.0,160.7324,161.001,160.6954,160.9455,11034.0
2019-10-18 12:40:00,173.77,173.77,173.5,173.57,8078.0,160.9547,160.9547,160.7046,160.7695,8078.0
2019-10-18 12:50:00,173.6,173.61,173.46,173.57,6790.0,160.7973,160.8065,160.6676,160.7695,6790.0
2019-10-18 13:00:00,173.58,173.69,173.48,173.62,17546.0,160.7787,160.8806,160.6861,160.8158,17546.0
2019-10-18 13:10:00,173.6,174.08,173.59,174.08,5672.0,160.7973,161.2419,160.788,161.2419,5672.0
2019-10-18 13:20:00,174.1,174.33,174.03,174.15,6253.0,161.2604,161.4734,161.1955,161.3067,6253.0
2019-10-18 13:30:00,174.13,174.34,174.09,174.22,9068.0,161.2882,161.4827,161.2511,161.3715,9068.0
2019-10-18 13:40:00,174.15,174.82,174.15,174.82,5927.0,161.3067,161.9273,161.3067,161.9273,5927.0
2019-10-18 13:50:00,174.82,174.9,174.68,174.84,8287.0,161.9273,162.0014,161.7976,161.9458,8287.0
2019-10-18 14:00:00,174.85,174.94,174.78,174.84,8836.0,161.9551,162.0384,161.8902,161.9458,8836.0
2019-10-18 14:10:00,174.79,175.05,174.78,174.97,9998.0,161.8995,162.1403,161.8902,162.0662,9998.0
2019-10-18 14:20:00,175.0,175.05,174.87,174.9,9390.0,162.094,162.1403,161.9736,162.0014,9390.0
2019-10-18 14:30:00,174.86,174.91,174.78,174.9,8327.0,161.9643,162.0106,161.8902,162.0014,8327.0
2019-10-18 14:40:00,174.85,174.95,174.83,174.89,10437.0,161.9551,162.0477,161.9365,161.9921,10437.0
2019-10-18 14:50:00,174.89,175.01,174.85,174.98,5672.0,161.9921,162.1033,161.9551,162.0755,5672.0
2019-10-18 15:00:00,175.03,175.06,174.94,175.05,6227.0,162.1218,162.1496,162.0384,162.1403,6227.0
2019-10-18 15:10:00,175.02,175.11,175.01,175.07,6158.0,162.1125,162.1959,162.1033,162.1588,6158.0
2019-10-18 15:20:00,175.08,175.08,174.93,174.97,4223.0,162.1681,162.1681,162.0292,162.0662,4223.0
2019-10-18 15:30:00,174.98,175.0,174.86,174.95,10322.0,162.0755,162.094,161.9643,162.0477,10322.0
2019-10-18 15:40:00,174.94,174.97,174.81,174.94,12264.0,162.0384,162.0662,161.918,162.0384,12264.0
2019-10-18 15:50:00,174.96,175.23,174.92,175.0,45015.0,162.057,162.307,162.0199,162.094,45015.0
2019-10-21 09:30:00,175.64,176.04,175.5,175.84,32470.0,162.6868,163.0573,162.5571,162.8721,32470.0
2019-10-21 09:40:00,175.79,175.87,175.59,175.78,23189.0,162.8257,162.8998,162.6405,162.8165,23189.0
2019-10-21 09:50:00,175.75,175.77,174.23,174.41,55694.0,162.7887,162.8072,161.3808,161.5475,55694.0
2019-10-21 10:00:00,174.45,175.24,174.45,175.13,13757.0,161.5846,162.3163,161.5846,162.2144,13757.0
2019-10-21 10:10:00,175.14,175.38,175.0,175.38,11950.0,162.2237,162.446,162.094,162.446,11950.0
2019-10-21 10:20:00,175.41,175.75,175.4,175.63,4000.0,162.4738,162.7887,162.4645,162.6775,4000.0
2019-10-21 10:30:00,175.7,175.76,175.51,175.6,7509.0,162.7424,162.798,162.5664,162.6498,7509.0
2019-10-21 10:40:00,175.68,175.79,175.61,175.62,3323.0,162.7239,162.8257,162.659,162.6683,3323.0
2019-10-21 10:50:00,175.63,175.63,175.08,175.15,3395.0,162.6775,162.6775,162.1681,162.2329,3395.0
2019-10-21 11:00:00,175.15,175.35,174.94,175.15,18095.0,162.2329,162.4182,162.0384,162.2329,18095.0
2019-10-21 11:10:00,175.2,175.33,175.15,175.16,15004.0,162.2793,162.3997,162.2329,162.2422,15004.0
2019-10-21 11:20:00,175.16,175.48,175.16,175.48,4640.0,162.2422,162.5386,162.2422,162.5386,4640.0
2019-10-21 11:30:00,175.54,175.68,175.35,175.43,9321.0,162.5942,162.7239,162.4182,162.4923,9321.0
2019-10-21 11:40:00,175.38,175.52,175.37,175.44,5335.0,162.446,162.5757,162.4367,162.5016,5335.0
2019-10-21 11:50:00,175.44,175.64,175.44,175.61,3829.0,162.5016,162.6868,162.5016,162.659,3829.0
2019-10-21 12:00:00,175.51,175.51,175.33,175.39,3752.0,162.5664,162.5664,162.3997,162.4552,3752.0
2019-10-21 12:10:00,175.34,175.54,175.34,175.54,6246.0,162.4089,162.5942,162.4089,162.5942,6246.0
2019-10-21 12:20:00,175.56,175.62,175.5,175.55,2831.0,162.6127,162.6683,162.5571,162.6034,2831.0
2019-10-21 12:30:00,175.65,175.79,175.46,175.57,21460.0,162.6961,162.8257,162.5201,162.622,21460.0
2019-10-21 12:40:00,175.52,175.58,175.45,175.58,9501.0,162.5757,162.6312,162.5108,162.6312,9501.0
2019-10-21 12:50:00,175.63,175.65,175.51,175.57,3719.0,162.6775,162.6961,162.5664,162.622,3719.0
2019-10-21 13:00:00,175.57,175.57,175.46,175.49,2467.0,162.622,162.622,162.5201,162.5479,2467.0
2019-10-21 13:10:00,175.51,175.58,175.39,175.41,4702.0,162.5664,162.6312,162.4552,162.4738,4702.0
2019-10-21 13:20:00,175.4,175.71,175.39,175.62,4495.0,162.4645,162.7516,162.4552,162.6683,4495.0
2019-10-21 13:30:00,175.55,175.64,175.47,175.59,7498.0,162.6034,162.6868,162.5293,162.6405,7498.0
2019-10-21 13:40:00,175.57,175.59,175.4,175.4,11953.0,162.622,162.6405,162.4645,162.4645,11953.0
2019-10-21 13:50:00,175.43,175.61,175.4,175.53,6889.0,162.4923,162.659,162.4645,162.5849,6889.0
2019-10-21 14:00:00,175.53,175.71,175.52,175.65,10306.0,162.5849,162.7516,162.5757,162.6961,10306.0
2019-10-21 14:10:00,175.61,175.64,175.38,175.38,8706.0,162.659,162.6868,162.446,162.446,8706.0
2019-10-21 14:20:00,175.4,175.4,175.2,175.26,4032.0,162.4645,162.4645,162.2793,162.3348,4032.0
2019-10-21 14:30:00,175.2,175.34,175.2,175.3,2617.0,162.2793,162.4089,162.2793,162.3719,2617.0
2019-10-21 14:40:00,175.31,175.54,175.31,175.5,8131.0,162.3811,162.5942,162.3811,162.5571,8131.0
2019-10-21 14:50:00,175.51,176.0,175.51,175.97,10278.0,162.5664,163.0203,162.5664,162.9925,10278.0
2019-10-21 15:00:00,175.96,176.22,175.87,176.17,11077.0,162.9832,163.224,162.8998,163.1777,11077.0
2019-10-21 15:10:00,176.21,176.27,176.11,176.13,12801.0,163.2148,163.2703,163.1221,163.1407,12801.0
2019-10-21 15:20:00,176.14,176.2,175.94,176.09,17169.0,163.1499,163.2055,162.9647,163.1036,17169.0
2019-10-21 15:30:00,176.06,176.14,175.86,176.05,19669.0,163.0758,163.1499,162.8906,163.0666,19669.0
2019-10-21 15:40:00,176.01,176.12,175.92,176.01,27589.0,163.0295,163.1314,162.9462,163.0295,27589.0
2019-10-21 15:50:00,176.03,176.12,175.92,176.0,66196.0,163.048,163.1314,162.9462,163.0203,66196.0
2019-10-22 09:30:00,176.01,176.22,175.67,176.16,8522.0,163.0295,163.224,162.7146,163.1685,8522.0
2019-10-22 09:40:00,176.11,176.43,175.96,176.09,4544.0,163.1221,163.4185,162.9832,163.1036,4544.0
2019-10-22 09:50:00,176.18,176.34,175.78,175.78,8188.0,163.187,163.3352,162.8165,162.8165,8188.0
2019-10-22 10:00:00,175.88,175.88,174.83,174.86,11425.0,162.9091,162.9091,161.9365,161.9643,11425.0
2019-10-22 10:10:00,174.86,175.01,174.18,174.18,18973.0,161.9643,162.1033,161.3345,161.3345,18973.0
2019-10-22 10:20:00,174.33,174.78,174.33,174.39,6691.0,161.4734,161.8902,161.4734,161.529,6691.0
2019-10-22 10:30:00,174.4,174.73,174.32,174.41,7122.0,161.5383,161.8439,161.4642,161.5475,7122.0
2019-10-22 10:40:00,174.4,174.47,174.1,174.1,5508.0,161.5383,161.6031,161.2604,161.2604,5508.0
2019-10-22 10:50:00,174.16,174.17,174.0,174.0,3547.0,161.316,161.3252,161.1678,161.1678,3547.0
2019-10-22 11:00:00,174.0,174.0,173.53,173.61,6221.0,161.1678,161.1678,160.7324,160.8065,6221.0
2019-10-22 11:10:00,173.49,173.49,173.22,173.3,4221.0,160.6954,160.6954,160.4453,160.5194,4221.0
2019-10-22 11:20:00,173.29,173.38,172.89,172.89,9577.0,160.5101,160.5935,160.1396,160.1396,9577.0
2019-10-22 11:30:00,172.85,173.11,172.77,172.97,18194.0,160.1026,160.3434,160.0285,160.2137,18194.0
2019-10-22 11:40:00,172.93,173.32,172.88,173.19,11656.0,160.1767,160.5379,160.1304,160.4175,11656.0
2019-10-22 11:50:00,173.21,173.21,172.83,172.88,2657.0,160.436,160.436,160.084,160.1304,2657.0
2019-10-22 12:00:00,172.89,172.92,172.55,172.68,6301.0,160.1396,160.1674,159.8247,159.9451,6301.0
2019-10-22 12:10:00,172.59,172.81,172.56,172.68,2300.0,159.8617,160.0655,159.834,159.9451,2300.0
2019-10-22 12:20:00,172.71,172.71,172.16,172.2,5121.0,159.9729,159.9729,159.4635,159.5005,5121.0
2019-10-22 12:30:00,172.14,172.36,172.13,172.21,8709.0,159.4449,159.6487,159.4357,159.5098,8709.0
2019-10-22 12:40:00,172.09,172.21,172.06,172.12,4220.0,159.3986,159.5098,159.3708,159.4264,4220.0
2019-10-22 12:50:00,172.12,172.37,172.12,172.34,8817.0,159.4264,159.658,159.4264,159.6302,8817.0
2019-10-22 13:00:00,172.33,172.37,172.2,172.21,4014.0,159.6209,159.658,159.5005,159.5098,4014.0
2019-10-22 13:10:00,172.24,172.25,172.05,172.05,4251.0,159.5376,159.5468,159.3616,159.3616,4251.0
2019-10-22 13:20:00,172.02,172.09,171.78,171.78,4132.0,159.3338,159.3986,159.1115,159.1115,4132.0
2019-10-22 13:30:00,171.83,171.83,171.6,171.69,8596.0,159.1578,159.1578,158.9448,159.0281,8596.0
2019-10-22 13:40:00,171.67,171.67,171.33,171.33,5755.0,159.0096,159.0096,158.6947,158.6947,5755.0
2019-10-22 13:50:00,171.31,171.34,171.03,171.04,23875.0,158.6761,158.7039,158.4168,158.4261,23875.0
2019-10-22 14:00:00,171.03,171.14,170.86,170.87,10771.0,158.4168,158.5187,158.2593,158.2686,10771.0
2019-10-22 14:10:00,170.89,170.93,170.48,170.48,19414.0,158.2871,158.3242,157.9074,157.9074,19414.0
2019-10-22 14:20:00,170.56,170.6,170.42,170.53,41580.0,157.9815,158.0185,157.8518,157.9537,41580.0
2019-10-22 14:30:00,170.57,170.57,170.32,170.41,18380.0,157.9907,157.9907,157.7592,157.8425,18380.0
2019-10-22 14:40:00,170.39,170.43,169.82,169.84,30347.0,157.824,157.861,157.296,157.3145,30347.0
2019-10-22 14:50:00,169.84,169.84,169.42,169.51,15742.0,157.3145,157.3145,156.9255,157.0089,15742.0
2019-10-22 15:00:00,169.54,169.59,169.36,169.56,11262.0,157.0367,157.083,156.8699,157.0552,11262.0
2019-10-22 15:10:00,169.54,169.56,169.21,169.35,10366.0,157.0367,157.0552,156.731,156.8607,10366.0
2019-10-22 15:20:00,169.34,169.89,169.33,169.89,18776.0,156.8514,157.3609,156.8422,157.3609,18776.0
2019-10-22 15:30:00,169.93,169.99,169.7,169.7,11080.0,157.3979,157.4535,157.1849,157.1849,11080.0
2019-10-22 15:40:00,169.72,169.72,169.06,169.11,53154.0,157.2034,157.2034,156.5921,156.6384,53154.0
2019-10-22 15:50:00,169.07,169.21,168.94,169.06,82842.0,156.6013,156.731,156.4809,156.5921,82842.0
2019-10-23 09:30:00,169.24,169.53,168.54,168.96,60511.0,156.7588,157.0274,156.1104,156.4994,60511.0
2019-10-23 09:40:00,169.03,169.46,168.94,169.16,21254.0,156.5643,156.9626,156.4809,156.6847,21254.0
2019-10-23 09:50:00,169.0,169.24,168.63,169.07,35400.0,156.5365,156.7588,156.1938,156.6013,35400.0
2019-10-23 10:00:00,169.08,169.22,168.65,168.65,11127.0,156.6106,156.7403,156.2123,156.2123,11127.0
2019-10-23 10:10:00,168.69,169.04,168.69,168.88,18715.0,156.2494,156.5735,156.2494,156.4253,18715.0
2019-10-23 10:20:00,168.92,169.08,168.85,168.93,16235.0,156.4624,156.6106,156.3976,156.4717,16235.0
2019-10-23 10:30:00,168.94,169.01,168.6,168.7,18991.0,156.4809,156.5458,156.166,156.2586,18991.0
2019-10-23 10:40:00,168.72,168.86,168.52,168.78,23089.0,156.2771,156.4068,156.0919,156.3327,23089.0
2019-10-23 10:50:00,168.8,169.01,168.63,168.99,21960.0,156.3512,156.5458,156.1938,156.5272,21960.0
2019-10-23 11:00:00,169.0,169.08,168.9,168.95,9295.0,156.5365,156.6106,156.4439,156.4902,9295.0
2019-10-23 11:10:00,168.93,169.02,168.89,168.94,10568.0,156.4717,156.555,156.4346,156.4809,10568.0
2019-10-23 11:20:00,168.97,169.24,168.96,169.22,15341.0,156.5087,156.7588,156.4994,156.7403,15341.0
2019-10-23 11:30:00,169.31,169.31,169.01,169.18,6602.0,156.8236,156.8236,156.5458,156.7032,6602.0
2019-10-23 11:40:00,169.2,169.31,169.11,169.13,6462.0,156.7217,156.8236,156.6384,156.6569,6462.0
2019-10-23 11:50:00,169.16,169.16,169.02,169.02,7231.0,156.6847,156.6847,156.555,156.555,7231.0
2019-10-23 12:00:00,168.97,168.97,168.81,168.82,6455.0,156.5087,156.5087,156.3605,156.3698,6455.0
2019-10-23 12:10:00,168.79,168.8,168.62,168.67,3395.0,156.342,156.3512,156.1845,156.2308,3395.0
2019-10-23 12:20:00,168.64,168.64,168.5,168.63,7381.0,156.203,156.203,156.0734,156.1938,7381.0
2019-10-23 12:30:00,168.61,168.98,168.61,168.95,13873.0,156.1753,156.518,156.1753,156.4902,13873.0
2019-10-23 12:40:00,169.01,169.13,168.97,169.1,5800.0,156.5458,156.6569,156.5087,156.6291,5800.0
2019-10-23 12:50:00,169.08,169.09,168.96,168.98,5332.0,156.6106,156.6199,156.4994,156.518,5332.0
2019-10-23 13:00:00,169.01,169.04,168.91,168.91,3101.0,156.5458,156.5735,156.4531,156.4531,3101.0
2019-10-23 13:10:00,168.89,168.93,168.83,168.93,4200.0,156.4346,156.4717,156.379,156.4717,4200.0
2019-10-23 13:20:00,168.92,168.97,168.92,168.96,1907.0,156.4624,156.5087,156.4624,156.4994,1907.0
2019-10-23 13:30:00,168.96,169.08,168.89,169.06,7445.0,156.4994,156.6106,156.4346,156.5921,7445.0
2019-10-23 13:40:00,169.05,169.08,168.92,168.96,11735.0,156.5828,156.6106,156.4624,156.4994,11735.0
2019-10-23 13:50:00,168.97,169.0,168.66,168.69,24429.0,156.5087,156.5365,156.2216,156.2494,24429.0
2019-10-23 14:00:00,168.66,168.68,168.48,168.68,38120.0,156.2216,156.2401,156.0548,156.2401,38120.0
2019-10-23 14:10:00,168.64,168.68,168.22,168.34,7235.0,156.203,156.2401,155.814,155.9252,7235.0
2019-10-23 14:20:00,168.34,168.55,168.11,168.37,73290.0,155.9252,156.1197,155.7121,155.953,73290.0
2019-10-23 14:30:00,168.41,168.53,168.33,168.38,23419.0,155.99,156.1012,155.9159,155.9622,23419.0
2019-10-23 14:40:00,168.41,168.63,168.37,168.58,4852.0,155.99,156.1938,155.953,156.1475,4852.0
2019-10-23 14:50:00,168.6,168.63,168.32,168.41,13744.0,156.166,156.1938,155.9066,155.99,13744.0
2019-10-23 15:00:00,168.41,168.43,168.18,168.2,17479.0,155.99,156.0085,155.777,155.7955,17479.0
2019-10-23 15:10:00,168.22,168.23,168.02,168.06,22007.0,155.814,155.8233,155.6288,155.6658,22007.0
2019-10-23 15:20:00,168.08,168.43,168.06,168.43,18319.0,155.6843,156.0085,155.6658,156.0085,18319.0
2019-10-23 15:30:00,168.46,168.65,168.44,168.62,15160.0,156.0363,156.2123,156.0178,156.1845,15160.0
2019-10-23 15:40:00,168.62,168.92,168.6,168.9,19265.0,156.1845,156.4624,156.166,156.4439,19265.0
2019-10-23 15:50:00,168.9,169.13,168.61,169.13,109736.0,156.4439,156.6569,156.1753,156.6569,109736.0
2019-10-24 09:30:00,166.21,167.2,157.72,158.1,295730.0,153.9523,154.8692,146.0884,146.4404,295730.0
2019-10-24 09:40:00,157.99,161.07,157.82,160.25,213082.0,146.3385,149.1913,146.181,148.4318,213082.0
2019-10-24 09:50:00,160.25,160.64,158.57,160.13,139084.0,148.4318,148.793,146.8757,148.3206,139084.0
2019-10-24 10:00:00,160.2,161.62,160.03,160.17,58187.0,148.3855,149.7008,148.228,148.3577,58187.0
2019-10-24 10:10:00,160.04,160.19,158.1,158.99,111333.0,148.2373,148.3762,146.4404,147.2647,111333.0
2019-10-24 10:20:00,158.98,161.29,158.93,161.28,85965.0,147.2555,149.3951,147.2091,149.3858,85965.0
2019-10-24 10:30:00,161.21,161.58,160.79,160.89,48163.0,149.321,149.6637,148.932,149.0246,48163.0
2019-10-24 10:40:00,160.92,161.25,160.62,161.16,50615.0,149.0524,149.358,148.7745,149.2747,50615.0
2019-10-24 10:50:00,161.16,161.83,161.08,161.5,44310.0,149.2747,149.8953,149.2006,149.5896,44310.0
2019-10-24 11:00:00,161.58,161.75,161.17,161.34,23333.0,149.6637,149.8212,149.2839,149.4414,23333.0
2019-10-24 11:10:00,161.46,161.55,161.13,161.3,17659.0,149.5526,149.6359,149.2469,149.4044,17659.0
2019-10-24 11:20:00,161.26,161.71,161.04,161.38,18795.0,149.3673,149.7841,149.1635,149.4785,18795.0
2019-10-24 11:30:00,161.34,161.66,161.34,161.48,6920.0,149.4414,149.7378,149.4414,149.5711,6920.0
2019-10-24 11:40:00,161.56,162.64,161.53,162.64,48970.0,149.6452,150.6455,149.6174,150.6455,48970.0
2019-10-24 11:50:00,162.69,163.09,162.38,162.47,16868.0,150.6919,151.0624,150.4047,150.4881,16868.0
2019-10-24 12:00:00,162.48,162.85,162.04,162.56,50339.0,150.4973,150.8401,150.0898,150.5714,50339.0
2019-10-24 12:10:00,162.56,162.79,162.12,162.73,56239.0,150.5714,150.7845,150.1639,150.7289,56239.0
2019-10-24 12:20:00,162.74,163.12,162.5,162.91,21370.0,150.7382,151.0901,150.5159,150.8956,21370.0
2019-10-24 12:30:00,162.87,163.22,162.7,163.21,34299.0,150.8586,151.1828,150.7011,151.1735,34299.0
2019-10-24 12:40:00,163.26,163.48,163.05,163.29,36655.0,151.2198,151.4236,151.0253,151.2476,36655.0
2019-10-24 12:50:00,163.28,163.45,163.01,163.09,8492.0,151.2383,151.3958,150.9883,151.0624,8492.0
2019-10-24 13:00:00,163.14,163.21,162.6,162.62,11269.0,151.1087,151.1735,150.6085,150.627,11269.0
2019-10-24 13:10:00,162.69,162.84,162.41,162.47,17398.0,150.6919,150.8308,150.4325,150.4881,17398.0
2019-10-24 13:20:00,162.42,162.42,161.97,162.12,9924.0,150.4418,150.4418,150.025,150.1639,9924.0
2019-10-24 13:30:00,162.13,162.16,161.43,161.52,12070.0,150.1732,150.2009,149.5248,149.6081,12070.0
2019-10-24 13:40:00,161.52,162.0,161.28,161.95,16095.0,149.6081,150.0527,149.3858,150.0064,16095.0
2019-10-24 13:50:00,161.9,162.53,161.84,162.53,35920.0,149.9601,150.5437,149.9045,150.5437,35920.0
2019-10-24 14:00:00,162.5,162.97,162.46,162.75,25889.0,150.5159,150.9512,150.4788,150.7474,25889.0
2019-10-24 14:10:00,162.73,162.75,162.35,162.47,22419.0,150.7289,150.7474,150.3769,150.4881,22419.0
2019-10-24 14:20:00,162.59,162.79,162.32,162.57,16653.0,150.5992,150.7845,150.3491,150.5807,16653.0
2019-10-24 14:30:00,162.57,162.98,162.46,162.92,35222.0,150.5807,150.9605,150.4788,150.9049,35222.0
2019-10-24 14:40:00,162.89,162.96,162.45,162.59,28691.0,150.8771,150.9419,150.4696,150.5992,28691.0
2019-10-24 14:50:00,162.61,162.84,162.59,162.77,13653.0,150.6178,150.8308,150.5992,150.766,13653.0
2019-10-24 15:00:00,162.77,162.81,162.62,162.62,19655.0,150.766,150.803,150.627,150.627,19655.0
2019-10-24 15:10:00,162.61,162.66,162.38,162.63,18797.0,150.6178,150.6641,150.4047,150.6363,18797.0
2019-10-24 15:20:00,162.62,162.62,162.38,162.41,31321.0,150.627,150.627,150.4047,150.4325,31321.0
2019-10-24 15:30:00,162.42,162.96,162.4,162.72,39723.0,150.4418,150.9419,150.4232,150.7196,39723.0
2019-10-24 15:40:00,162.77,163.11,162.54,163.09,42651.0,150.766,151.0809,150.5529,151.0624,42651.0
2019-10-24 15:50:00,163.11,163.53,162.99,163.23,180815.0,151.0809,151.4699,150.9697,151.192,180815.0
2019-10-25 09:30:00,163.39,163.4,162.0,162.83,24626.0,151.3402,151.3495,150.0527,150.8215,24626.0
2019-10-25 09:40:00,162.67,163.92,162.67,163.69,13732.0,150.6733,151.8311,150.6733,151.6181,13732.0
2019-10-25 09:50:00,163.56,163.71,163.23,163.53,11992.0,151.4977,151.6366,151.192,151.4699,11992.0
2019-10-25 10:00:00,163.34,163.79,163.34,163.4,24051.0,151.2939,151.7107,151.2939,151.3495,24051.0
2019-10-25 10:10:00,163.52,163.6,163.31,163.41,14443.0,151.4606,151.5347,151.2661,151.3588,14443.0
2019-10-25 10:20:00,163.34,163.67,163.31,163.49,16083.0,151.2939,151.5996,151.2661,151.4329,16083.0
2019-10-25 10:30:00,163.53,163.68,163.01,163.11,12982.0,151.4699,151.6088,150.9883,151.0809,12982.0
2019-10-25 10:40:00,163.1,163.38,162.83,163.27,7828.0,151.0716,151.331,150.8215,151.2291,7828.0
2019-10-25 10:50:00,163.38,163.41,163.18,163.32,7789.0,151.331,151.3588,151.1457,151.2754,7789.0
2019-10-25 11:00:00,163.36,163.44,163.21,163.24,11982.0,151.3124,151.3865,151.1735,151.2013,11982.0
2019-10-25 11:10:00,163.28,163.49,163.14,163.19,10067.0,151.2383,151.4329,151.1087,151.155,10067.0
2019-10-25 11:20:00,163.2,163.5,162.88,163.49,25015.0,151.1642,151.4421,150.8678,151.4329,25015.0
2019-10-25 11:30:00,163.5,163.94,163.41,163.85,22332.0,151.4421,151.8497,151.3588,151.7663,22332.0
2019-10-25 11:40:00,163.79,164.26,163.72,164.26,20714.0,151.7107,152.1461,151.6459,152.1461,20714.0
2019-10-25 11:50:00,164.29,164.73,164.16,164.16,24748.0,152.1739,152.5814,152.0534,152.0534,24748.0
2019-10-25 12:00:00,164.12,164.24,164.04,164.17,6712.0,152.0164,152.1275,151.9423,152.0627,6712.0
2019-10-25 12:10:00,164.21,164.21,163.77,163.92,6200.0,152.0998,152.0998,151.6922,151.8311,6200.0
2019-10-25 12:20:00,163.91,163.95,163.85,163.95,3300.0,151.8219,151.8589,151.7663,151.8589,3300.0
2019-10-25 12:30:00,163.96,164.0,163.82,163.9,7762.0,151.8682,151.9052,151.7385,151.8126,7762.0
2019-10-25 12:40:00,163.93,163.99,163.75,163.78,9531.0,151.8404,151.896,151.6737,151.7015,9531.0
2019-10-25 12:50:00,163.8,163.87,163.76,163.8,3931.0,151.72,151.7848,151.6829,151.72,3931.0
2019-10-25 13:00:00,163.8,163.88,163.57,163.57,7765.0,151.72,151.7941,151.507,151.507,7765.0
2019-10-25 13:10:00,163.55,163.66,163.47,163.47,3831.0,151.4884,151.5903,151.4143,151.4143,3831.0
2019-10-25 13:20:00,163.42,163.47,163.32,163.42,7456.0,151.368,151.4143,151.2754,151.368,7456.0
2019-10-25 13:30:00,163.41,163.46,163.28,163.3,8206.0,151.3588,151.4051,151.2383,151.2569,8206.0
2019-10-25 13:40:00,163.32,163.6,163.32,163.37,7337.0,151.2754,151.5347,151.2754,151.3217,7337.0
2019-10-25 13:50:00,163.4,163.4,163.29,163.32,5357.0,151.3495,151.3495,151.2476,151.2754,5357.0
2019-10-25 14:00:00,163.38,163.55,163.35,163.46,7861.0,151.331,151.4884,151.3032,151.4051,7861.0
2019-10-25 14:10:00,163.5,163.64,163.28,163.3,13744.0,151.4421,151.5718,151.2383,151.2569,13744.0
2019-10-25 14:20:00,163.32,163.42,163.29,163.39,5643.0,151.2754,151.368,151.2476,151.3402,5643.0
2019-10-25 14:30:00,163.46,163.47,163.25,163.47,8533.0,151.4051,151.4143,151.2106,151.4143,8533.0
2019-10-25 14:40:00,163.55,163.55,163.39,163.39,4389.0,151.4884,151.4884,151.3402,151.3402,4389.0
2019-10-25 14:50:00,163.41,163.8,163.37,163.73,6762.0,151.3588,151.72,151.3217,151.6552,6762.0
2019-10-25 15:00:00,163.73,163.77,163.65,163.74,9307.0,151.6552,151.6922,151.5811,151.6644,9307.0
2019-10-25 15:10:00,163.72,163.79,163.63,163.7,10113.0,151.6459,151.7107,151.5625,151.6274,10113.0
2019-10-25 15:20:00,163.72,163.84,163.66,163.66,12602.0,151.6459,151.757,151.5903,151.5903,12602.0
2019-10-25 15:30:00,163.66,163.86,163.63,163.65,21052.0,151.5903,151.7756,151.5625,151.5811,21052.0
2019-10-25 15:40:00,163.64,163.82,163.58,163.58,26260.0,151.5718,151.7385,151.5162,151.5162,26260.0
2019-10-25 15:50:00,163.6,163.71,163.22,163.39,105142.0,151.5347,151.6366,151.1828,151.3402,105142.0
2019-10-28 09:30:00,164.77,164.77,163.76,164.04,29998.0,152.6185,152.6185,151.6829,151.9423,29998.0
2019-10-28 09:40:00,164.1,164.21,163.51,163.57,10057.0,151.9979,152.0998,151.4514,151.507,10057.0
2019-10-28 09:50:00,163.57,164.09,163.51,163.84,9411.0,151.507,151.9886,151.4514,151.757,9411.0
2019-10-28 10:00:00,163.93,163.99,163.74,163.79,8536.0,151.8404,151.896,151.6644,151.7107,8536.0
2019-10-28 10:10:00,163.72,163.79,163.42,163.56,6348.0,151.6459,151.7107,151.368,151.4977,6348.0
2019-10-28 10:20:00,163.59,163.64,163.05,163.31,8803.0,151.5255,151.5718,151.0253,151.2661,8803.0
2019-10-28 10:30:00,163.34,163.61,163.26,163.45,11493.0,151.2939,151.544,151.2198,151.3958,11493.0
2019-10-28 10:40:00,163.43,163.46,163.29,163.36,8085.0,151.3773,151.4051,151.2476,151.3124,8085.0
2019-10-28 10:50:00,163.35,163.43,163.22,163.24,8958.0,151.3032,151.3773,151.1828,151.2013,8958.0
2019-10-28 11:00:00,163.25,163.28,163.08,163.14,14848.0,151.2106,151.2383,151.0531,151.1087,14848.0
2019-10-28 11:10:00,163.13,163.13,162.83,162.92,12231.0,151.0994,151.0994,150.8215,150.9049,12231.0
2019-10-28 11:20:00,162.94,162.95,162.55,162.81,21246.0,150.9234,150.9327,150.5622,150.803,21246.0
2019-10-28 11:30:00,162.86,162.96,162.69,162.81,19305.0,150.8493,150.9419,150.6919,150.803,19305.0
2019-10-28 11:40:00,162.81,162.83,162.56,162.81,18754.0,150.803,150.8215,150.5714,150.803,18754.0
2019-10-28 11:50:00,162.83,162.83,162.41,162.45,68814.0,150.8215,150.8215,150.4325,150.4696,68814.0
2019-10-28 12:00:00,162.48,162.76,162.41,162.72,35301.0,150.4973,150.7567,150.4325,150.7196,35301.0
2019-10-28 12:10:00,162.64,162.71,161.97,162.55,44247.0,150.6455,150.7104,150.025,150.5622,44247.0
2019-10-28 12:20:00,162.56,162.7,162.47,162.69,9984.0,150.5714,150.7011,150.4881,150.6919,9984.0
2019-10-28 12:30:00,162.68,162.68,162.4,162.52,6748.0,150.6826,150.6826,150.4232,150.5344,6748.0
2019-10-28 12:40:00,162.59,162.68,162.51,162.65,3959.0,150.5992,150.6826,150.5251,150.6548,3959.0
2019-10-28 12:50:00,162.67,162.84,162.66,162.74,8198.0,150.6733,150.8308,150.6641,150.7382,8198.0
2019-10-28 13:00:00,162.72,162.75,162.62,162.63,12523.0,150.7196,150.7474,150.627,150.6363,12523.0
2019-10-28 13:10:00,162.63,162.88,162.63,162.82,8817.0,150.6363,150.8678,150.6363,150.8123,8817.0
2019-10-28 13:20:00,162.74,162.85,162.74,162.79,6755.0,150.7382,150.8401,150.7382,150.7845,6755.0
2019-10-28 13:30:00,162.83,163.05,162.74,163.05,15737.0,150.8215,151.0253,150.7382,151.0253,15737.0
2019-10-28 13:40:00,163.11,163.31,162.97,162.97,13863.0,151.0809,151.2661,150.9512,150.9512,13863.0
2019-10-28 13:50:00,163.01,163.09,162.9,163.01,9901.0,150.9883,151.0624,150.8864,150.9883,9901.0
2019-10-28 14:00:00,163.02,163.03,162.93,163.01,15060.0,150.9975,151.0068,150.9142,150.9883,15060.0
2019-10-28 14:10:00,163.04,163.07,162.82,162.85,7604.0,151.016,151.0438,150.8123,150.8401,7604.0
2019-10-28 14:20:00,162.88,162.95,162.79,162.84,6843.0,150.8678,150.9327,150.7845,150.8308,6843.0
2019-10-28 14:30:00,162.84,163.11,162.79,163.04,5507.0,150.8308,151.0809,150.7845,151.016,5507.0
2019-10-28 14:40:00,163.05,163.06,162.82,162.82,11395.0,151.0253,151.0346,150.8123,150.8123,11395.0
2019-10-28 14:50:00,162.88,162.99,162.83,162.88,13741.0,150.8678,150.9697,150.8215,150.8678,13741.0
2019-10-28 15:00:00,162.89,162.96,162.78,162.85,42614.0,150.8771,150.9419,150.7752,150.8401,42614.0
2019-10-28 15:10:00,162.85,163.13,162.85,163.09,15818.0,150.8401,151.0994,150.8401,151.0624,15818.0
2019-10-28 15:20:00,163.07,163.13,162.98,163.0,11430.0,151.0438,151.0994,150.9605,150.979,11430.0
2019-10-28 15:30:00,162.99,163.01,162.9,162.97,13499.0,150.9697,150.9883,150.8864,150.9512,13499.0
2019-10-28 15:40:00,162.95,162.98,162.69,162.71,20725.0,150.9327,150.9605,150.6919,150.7104,20725.0
2019-10-28 15:50:00,162.71,162.87,162.44,162.82,97824.0,150.7104,150.8586,150.4603,150.8123,97824.0
2019-10-29 09:30:00,162.0,162.99,161.99,162.69,31029.0,150.0527,150.9697,150.0435,150.6919,31029.0
2019-10-29 09:40:00,162.7,163.29,162.61,162.98,17123.0,150.7011,151.2476,150.6178,150.9605,17123.0
2019-10-29 09:50:00,163.08,163.11,162.6,162.89,19797.0,151.0531,151.0809,150.6085,150.8771,19797.0
2019-10-29 10:00:00,163.05,163.25,162.87,163.21,18325.0,151.0253,151.2106,150.8586,151.1735,18325.0
2019-10-29 10:10:00,163.14,163.2,162.79,162.89,11784.0,151.1087,151.1642,150.7845,150.8771,11784.0
2019-10-29 10:20:00,162.82,163.22,162.79,163.21,8800.0,150.8123,151.1828,150.7845,151.1735,8800.0
2019-10-29 10:30:00,163.25,163.3,162.93,163.15,13976.0,151.2106,151.2569,150.9142,151.1179,13976.0
2019-10-29 10:40:00,163.22,163.36,163.07,163.26,14040.0,151.1828,151.3124,151.0438,151.2198,14040.0
2019-10-29 10:50:00,163.28,163.58,163.23,163.46,27814.0,151.2383,151.5162,151.192,151.4051,27814.0
2019-10-29 11:00:00,163.46,163.56,163.42,163.5,24109.0,151.4051,151.4977,151.368,151.4421,24109.0
2019-10-29 11:10:00,163.5,163.79,163.47,163.69,12562.0,151.4421,151.7107,151.4143,151.6181,12562.0
2019-10-29 11:20:00,163.75,163.91,163.64,163.77,14711.0,151.6737,151.8219,151.5718,151.6922,14711.0
2019-10-29 11:30:00,163.75,163.79,163.39,163.42,12876.0,151.6737,151.7107,151.3402,151.368,12876.0
2019-10-29 11:40:00,163.58,163.62,163.44,163.46,7432.0,151.5162,151.5533,151.3865,151.4051,7432.0
2019-10-29 11:50:00,163.49,163.73,163.3,163.43,8874.0,151.4329,151.6552,151.2569,151.3773,8874.0
2019-10-29 12:00:00,163.36,163.65,163.19,163.65,9978.0,151.3124,151.5811,151.155,151.5811,9978.0
2019-10-29 12:10:00,163.59,163.84,163.56,163.72,8001.0,151.5255,151.757,151.4977,151.6459,8001.0
2019-10-29 12:20:00,163.68,163.82,163.36,163.44,11512.0,151.6088,151.7385,151.3124,151.3865,11512.0
2019-10-29 12:30:00,163.5,163.73,163.49,163.54,5288.0,151.4421,151.6552,151.4329,151.4792,5288.0
2019-10-29 12:40:00,163.54,163.68,163.54,163.63,9594.0,151.4792,151.6088,151.4792,151.5625,9594.0
2019-10-29 12:50:00,163.66,163.79,163.6,163.63,7139.0,151.5903,151.7107,151.5347,151.5625,7139.0
2019-10-29 13:00:00,163.65,163.84,163.62,163.75,7156.0,151.5811,151.757,151.5533,151.6737,7156.0
2019-10-29 13:10:00,163.75,163.86,163.62,163.63,12018.0,151.6737,151.7756,151.5533,151.5625,12018.0
2019-10-29 13:20:00,163.66,164.12,163.64,164.07,21569.0,151.5903,152.0164,151.5718,151.9701,21569.0
2019-10-29 13:30:00,164.09,164.38,164.07,164.38,5049.0,151.9886,152.2572,151.9701,152.2572,5049.0
2019-10-29 13:40:00,164.36,164.42,164.28,164.33,19034.0,152.2387,152.2943,152.1646,152.2109,19034.0
2019-10-29 13:50:00,164.34,164.55,164.32,164.51,3300.0,152.2202,152.4147,152.2016,152.3776,3300.0
2019-10-29 14:00:00,164.43,164.48,164.2,164.23,6778.0,152.3035,152.3498,152.0905,152.1183,6778.0
2019-10-29 14:10:00,164.22,164.37,164.22,164.31,4897.0,152.109,152.248,152.109,152.1924,4897.0
2019-10-29 14:20:00,164.28,164.33,163.99,164.02,3360.0,152.1646,152.2109,151.896,151.9238,3360.0
2019-10-29 14:30:00,164.02,164.19,164.0,164.1,5815.0,151.9238,152.0812,151.9052,151.9979,5815.0
2019-10-29 14:40:00,164.1,164.18,163.98,164.1,6698.0,151.9979,152.072,151.8867,151.9979,6698.0
2019-10-29 14:50:00,164.08,164.17,163.97,163.97,7060.0,151.9793,152.0627,151.8775,151.8775,7060.0
2019-10-29 15:00:00,163.97,164.15,163.96,164.15,5987.0,151.8775,152.0442,151.8682,152.0442,5987.0
2019-10-29 15:10:00,164.11,164.17,164.07,164.15,7468.0,152.0071,152.0627,151.9701,152.0442,7468.0
2019-10-29 15:20:00,164.19,164.36,164.09,164.23,8431.0,152.0812,152.2387,151.9886,152.1183,8431.0
2019-10-29 15:30:00,164.26,164.36,164.2,164.28,19119.0,152.1461,152.2387,152.0905,152.1646,19119.0
2019-10-29 15:40:00,164.27,164.53,164.22,164.52,13816.0,152.1553,152.3962,152.109,152.3869,13816.0
2019-10-29 15:50:00,164.53,164.79,164.46,164.75,72578.0,152.3962,152.637,152.3313,152.5999,72578.0
2019-10-30 09:30:00,164.85,165.1,164.54,165.0,16642.0,152.6926,152.9241,152.4054,152.8315,16642.0
2019-10-30 09:40:00,165.05,165.12,164.4,164.48,11357.0,152.8778,152.9426,152.2757,152.3498,11357.0
2019-10-30 09:50:00,164.49,165.39,164.07,165.38,13838.0,152.3591,153.1927,151.9701,153.1835,13838.0
2019-10-30 10:00:00,165.46,165.8,165.23,165.48,10678.0,153.2576,153.5725,153.0445,153.2761,10678.0
2019-10-30 10:10:00,165.35,165.43,165.09,165.4,7528.0,153.1557,153.2298,152.9149,153.202,7528.0
2019-10-30 10:20:00,165.44,165.8,165.2,165.78,11978.0,153.239,153.5725,153.0167,153.554,11978.0
2019-10-30 10:30:00,165.72,165.83,165.31,165.5,6363.0,153.4984,153.6003,153.1186,153.2946,6363.0
2019-10-30 10:40:00,165.5,165.53,165.12,165.19,16294.0,153.2946,153.3224,152.9426,153.0075,16294.0
2019-10-30 10:50:00,165.17,165.36,165.12,165.31,11994.0,152.989,153.1649,152.9426,153.1186,11994.0
2019-10-30 11:00:00,165.31,165.42,165.12,165.13,12398.0,153.1186,153.2205,152.9426,152.9519,12398.0
2019-10-30 11:10:00,165.13,165.54,165.12,165.47,10013.0,152.9519,153.3317,152.9426,153.2668,10013.0
2019-10-30 11:20:00,165.42,165.47,165.24,165.33,11684.0,153.2205,153.2668,153.0538,153.1372,11684.0
2019-10-30 11:30:00,165.33,165.38,165.25,165.25,10717.0,153.1372,153.1835,153.0631,153.0631,10717.0
2019-10-30 11:40:00,165.27,165.3,164.9,165.12,24122.0,153.0816,153.1094,152.7389,152.9426,24122.0
2019-10-30 11:50:00,165.15,165.18,164.55,164.55,9173.0,152.9704,152.9982,152.4147,152.4147,9173.0
2019-10-30 12:00:00,164.6,164.6,164.17,164.42,13201.0,152.461,152.461,152.0627,152.2943,13201.0
2019-10-30 12:10:00,164.46,164.69,164.38,164.55,8638.0,152.3313,152.5444,152.2572,152.4147,8638.0
2019-10-30 12:20:00,164.55,164.55,164.29,164.37,22561.0,152.4147,152.4147,152.1739,152.248,22561.0
2019-10-30 12:30:00,164.39,164.48,164.29,164.34,14184.0,152.2665,152.3498,152.1739,152.2202,14184.0
2019-10-30 12:40:00,164.35,164.46,164.1,164.16,6813.0,152.2294,152.3313,151.9979,152.0534,6813.0
2019-10-30 12:50:00,164.19,164.36,164.08,164.35,18799.0,152.0812,152.2387,151.9793,152.2294,18799.0
2019-10-30 13:00:00,164.39,164.55,164.28,164.55,8351.0,152.2665,152.4147,152.1646,152.4147,8351.0
2019-10-30 13:10:00,164.54,164.64,164.41,164.41,6353.0,152.4054,152.498,152.285,152.285,6353.0
2019-10-30 13:20:00,164.44,164.82,164.41,164.71,11700.0,152.3128,152.6648,152.285,152.5629,11700.0
2019-10-30 13:30:00,164.74,164.91,164.74,164.91,6479.0,152.5907,152.7481,152.5907,152.7481,6479.0
2019-10-30 13:40:00,164.95,164.95,164.73,164.76,8348.0,152.7852,152.7852,152.5814,152.6092,8348.0
2019-10-30 13:50:00,164.69,164.71,164.52,164.64,10163.0,152.5444,152.5629,152.3869,152.498,10163.0
2019-10-30 14:00:00,164.6,164.6,164.15,164.43,8507.0,152.461,152.461,152.0442,152.3035,8507.0
2019-10-30 14:10:00,164.45,164.86,164.39,164.72,16587.0,152.3221,152.7018,152.2665,152.5721,16587.0
2019-10-30 14:20:00,164.77,164.87,164.67,164.67,8635.0,152.6185,152.7111,152.5258,152.5258,8635.0
2019-10-30 14:30:00,164.67,164.67,164.01,164.03,10093.0,152.5258,152.5258,151.9145,151.933,10093.0
2019-10-30 14:40:00,164.12,164.27,164.02,164.2,15339.0,152.0164,152.1553,151.9238,152.0905,15339.0
2019-10-30 14:50:00,164.2,164.51,164.19,164.3,18688.0,152.0905,152.3776,152.0812,152.1831,18688.0
2019-10-30 15:00:00,164.37,164.69,164.37,164.52,19748.0,152.248,152.5444,152.248,152.3869,19748.0
2019-10-30 15:10:00,164.56,164.82,164.46,164.81,23917.0,152.4239,152.6648,152.3313,152.6555,23917.0
2019-10-30 15:20:00,164.8,165.1,164.8,164.96,16286.0,152.6462,152.9241,152.6462,152.7944,16286.0
2019-10-30 15:30:00,164.99,165.29,164.98,165.12,26327.0,152.8222,153.1001,152.813,152.9426,26327.0
2019-10-30 15:40:00,165.13,165.47,165.04,165.11,39150.0,152.9519,153.2668,152.8685,152.9334,39150.0
2019-10-30 15:50:00,165.07,165.38,164.93,165.3,80292.0,152.8963,153.1835,152.7667,153.1094,80292.0
2019-10-31 09:30:00,166.0,166.74,158.42,158.51,57343.0,153.7577,154.4432,146.7368,146.8201,57343.0
2019-10-31 09:40:00,158.75,161.75,158.31,161.73,183807.0,147.0424,149.8212,146.6349,149.8026,183807.0
2019-10-31 09:50:00,161.61,162.46,161.32,162.34,129696.0,149.6915,150.4788,149.4229,150.3677,129696.0
2019-10-31 10:00:00,162.3,162.37,161.18,161.24,30098.0,150.3306,150.3955,149.2932,149.3488,30098.0
2019-10-31 10:10:00,161.3,162.77,160.96,162.4,56884.0,149.4044,150.766,149.0894,150.4232,56884.0
2019-10-31 10:20:00,162.5,162.61,161.39,161.65,48875.0,150.5159,150.6178,149.4877,149.7285,48875.0
2019-10-31 10:30:00,161.64,162.46,161.4,161.97,56661.0,149.7193,150.4788,149.497,150.025,56661.0
2019-10-31 10:40:00,161.87,162.09,161.67,162.05,28773.0,149.9323,150.1361,149.7471,150.0991,28773.0
2019-10-31 10:50:00,162.05,162.18,161.85,162.06,23155.0,150.0991,150.2195,149.9138,150.1083,23155.0
2019-10-31 11:00:00,162.0,162.07,161.72,161.92,33659.0,150.0527,150.1176,149.7934,149.9786,33659.0
2019-10-31 11:10:00,161.91,162.54,161.83,162.54,25165.0,149.9694,150.5529,149.8953,150.5529,25165.0
2019-10-31 11:20:00,162.48,163.96,162.26,163.56,43715.0,150.4973,151.8682,150.2936,151.4977,43715.0
2019-10-31 11:30:00,163.53,164.25,163.36,164.25,38740.0,151.4699,152.1368,151.3124,152.1368,38740.0
2019-10-31 11:40:00,164.38,166.5,164.3,165.58,83802.0,152.2572,154.2209,152.1831,153.3687,83802.0
2019-10-31 11:50:00,165.67,167.38,164.89,167.01,47075.0,153.4521,155.036,152.7296,154.6933,47075.0
2019-10-31 12:00:00,166.99,167.81,166.08,166.55,68029.0,154.6747,155.4343,153.8318,154.2672,68029.0
2019-10-31 12:10:00,166.71,166.71,165.6,166.48,21777.0,154.4154,154.4154,153.3872,154.2023,21777.0
2019-10-31 12:20:00,166.39,166.39,165.78,166.24,28828.0,154.119,154.119,153.554,153.98,28828.0
2019-10-31 12:30:00,166.19,166.37,165.56,165.68,27387.0,153.9337,154.1005,153.3502,153.4613,27387.0
2019-10-31 12:40:00,165.58,166.07,165.48,165.74,14610.0,153.3687,153.8226,153.2761,153.5169,14610.0
2019-10-31 12:50:00,165.79,166.24,165.44,166.15,55707.0,153.5632,153.98,153.239,153.8967,55707.0
2019-10-31 13:00:00,166.15,166.68,166.09,166.68,39248.0,153.8967,154.3876,153.8411,154.3876,39248.0
2019-10-31 13:10:00,166.71,167.0,165.93,166.17,48685.0,154.4154,154.684,153.6929,153.9152,48685.0
2019-10-31 13:20:00,166.19,166.48,166.07,166.48,19596.0,153.9337,154.2023,153.8226,154.2023,19596.0
2019-10-31 13:30:00,166.48,167.26,166.42,167.14,34712.0,154.2023,154.9248,154.1468,154.8137,34712.0
2019-10-31 13:40:00,167.2,167.35,166.93,167.16,22246.0,154.8692,155.0082,154.6192,154.8322,22246.0
2019-10-31 13:50:00,167.1,167.11,166.71,167.05,25746.0,154.7766,154.7859,154.4154,154.7303,25746.0
2019-10-31 14:00:00,167.0,167.0,165.77,166.54,55958.0,154.684,154.684,153.5447,154.2579,55958.0
2019-10-31 14:10:00,166.54,166.54,165.39,165.53,17528.0,154.2579,154.2579,153.1927,153.3224,17528.0
2019-10-31 14:20:00,165.56,165.9,165.34,165.76,18637.0,153.3502,153.6651,153.1464,153.5354,18637.0
2019-10-31 14:30:00,165.7,165.96,165.49,165.86,15451.0,153.4799,153.7207,153.2854,153.6281,15451.0
2019-10-31 14:40:00,165.78,165.78,165.43,165.46,13101.0,153.554,153.554,153.2298,153.2576,13101.0
2019-10-31 14:50:00,165.53,165.87,165.44,165.47,14478.0,153.3224,153.6373,153.239,153.2668,14478.0
2019-10-31 15:00:00,165.52,165.73,165.43,165.5,18083.0,153.3131,153.5077,153.2298,153.2946,18083.0
2019-10-31 15:10:00,165.53,165.55,165.0,165.43,19461.0,153.3224,153.3409,152.8315,153.2298,19461.0
2019-10-31 15:20:00,165.46,165.6,165.26,165.56,17745.0,153.2576,153.3872,153.0723,153.3502,17745.0
2019-10-31 15:30:00,165.57,165.89,165.49,165.68,31332.0,153.3595,153.6559,153.2854,153.4613,31332.0
2019-10-31 15:40:00,165.68,165.8,165.55,165.63,41831.0,153.4613,153.5725,153.3409,153.415,41831.0
2019-10-31 15:50:00,165.61,166.73,165.34,166.29,253643.0,153.3965,154.4339,153.1464,154.0264,253643.0
2019-11-01 09:30:00,167.04,167.32,166.36,166.44,29913.0,154.721,154.9804,154.0912,154.1653,29913.0
2019-11-01 09:40:00,166.52,167.1,166.39,166.59,12201.0,154.2394,154.7766,154.119,154.3042,12201.0
2019-11-01 09:50:00,166.59,167.08,166.59,167.0,7423.0,154.3042,154.7581,154.3042,154.684,7423.0
2019-11-01 10:00:00,166.9,167.5,166.83,167.38,11717.0,154.5914,155.1471,154.5265,155.036,11717.0
2019-11-01 10:10:00,167.39,167.61,167.27,167.42,8445.0,155.0452,155.249,154.9341,155.073,8445.0
2019-11-01 10:20:00,167.51,168.05,167.51,167.97,9193.0,155.1564,155.6566,155.1564,155.5825,9193.0
2019-11-01 10:30:00,167.93,168.07,167.8,168.02,9850.0,155.5454,155.6751,155.425,155.6288,9850.0
2019-11-01 10:40:00,168.03,168.21,167.5,167.68,10340.0,155.638,155.8048,155.1471,155.3138,10340.0
2019-11-01 10:50:00,167.75,168.22,167.59,168.14,13661.0,155.3787,155.814,155.2305,155.7399,13661.0
2019-11-01 11:00:00,168.13,168.15,167.61,167.8,9410.0,155.7307,155.7492,155.249,155.425,9410.0
2019-11-01 11:10:00,167.72,167.76,167.32,167.41,7008.0,155.3509,155.3879,154.9804,155.0638,7008.0
2019-11-01 11:20:00,167.41,167.8,167.35,167.77,14666.0,155.0638,155.425,155.0082,155.3972,14666.0
2019-11-01 11:30:00,167.73,167.8,167.58,167.68,14976.0,155.3602,155.425,155.2212,155.3138,14976.0
2019-11-01 11:40:00,167.68,167.75,167.14,167.14,23567.0,155.3138,155.3787,154.8137,154.8137,23567.0
2019-11-01 11:50:00,167.21,167.64,167.12,167.28,14494.0,154.8785,155.2768,154.7951,154.9433,14494.0
2019-11-01 12:00:00,167.28,167.33,167.04,167.24,15507.0,154.9433,154.9897,154.721,154.9063,15507.0
2019-11-01 12:10:00,167.2,167.47,167.15,167.46,8743.0,154.8692,155.1193,154.8229,155.1101,8743.0
2019-11-01 12:20:00,167.43,167.7,167.36,167.4,16007.0,155.0823,155.3324,155.0174,155.0545,16007.0
2019-11-01 12:30:00,167.44,167.6,167.36,167.52,17718.0,155.0915,155.2397,155.0174,155.1656,17718.0
2019-11-01 12:40:00,167.5,167.55,167.38,167.43,12450.0,155.1471,155.1934,155.036,155.0823,12450.0
2019-11-01 12:50:00,167.36,167.44,167.21,167.21,5918.0,155.0174,155.0915,154.8785,154.8785,5918.0
2019-11-01 13:00:00,167.2,167.47,167.2,167.35,12872.0,154.8692,155.1193,154.8692,155.0082,12872.0
2019-11-01 13:10:00,167.39,167.42,167.24,167.4,14227.0,155.0452,155.073,154.9063,155.0545,14227.0
2019-11-01 13:20:00,167.43,167.6,167.43,167.56,7188.0,155.0823,155.2397,155.0823,155.2027,7188.0
2019-11-01 13:30:00,167.58,167.93,167.57,167.82,8872.0,155.2212,155.5454,155.212,155.4435,8872.0
2019-11-01 13:40:00,167.86,168.18,167.85,168.15,8797.0,155.4806,155.777,155.4713,155.7492,8797.0
2019-11-01 13:50:00,168.23,168.33,168.18,168.32,3559.0,155.8233,155.9159,155.777,155.9066,3559.0
2019-11-01 14:00:00,168.35,168.49,168.29,168.43,8267.0,155.9344,156.0641,155.8789,156.0085,8267.0
2019-11-01 14:10:00,168.41,168.41,167.79,168.02,11287.0,155.99,155.99,155.4157,155.6288,11287.0
2019-11-01 14:20:00,168.05,168.16,167.86,168.0,14567.0,155.6566,155.7584,155.4806,155.6102,14567.0
2019-11-01 14:30:00,168.03,168.1,167.95,168.04,7949.0,155.638,155.7029,155.5639,155.6473,7949.0
2019-11-01 14:40:00,168.0,168.07,167.93,168.06,9716.0,155.6102,155.6751,155.5454,155.6658,9716.0
2019-11-01 14:50:00,168.09,168.25,168.0,168.16,7394.0,155.6936,155.8418,155.6102,155.7584,7394.0
2019-11-01 15:00:00,168.08,168.12,168.0,168.09,6653.0,155.6843,155.7214,155.6102,155.6936,6653.0
2019-11-01 15:10:00,168.11,168.11,167.98,168.02,8071.0,155.7121,155.7121,155.5917,155.6288,8071.0
2019-11-01 15:20:00,168.0,168.22,167.93,168.21,14538.0,155.6102,155.814,155.5454,155.8048,14538.0
2019-11-01 15:30:00,168.22,168.36,168.09,168.09,18491.0,155.814,155.9437,155.6936,155.6936,18491.0
2019-11-01 15:40:00,168.12,168.12,168.0,168.02,26880.0,155.7214,155.7214,155.6102,155.6288,26880.0
2019-11-01 15:50:00,168.01,168.01,167.5,167.58,70110.0,155.6195,155.6195,155.1471,155.2212,70110.0
2019-11-04 09:30:00,168.26,168.45,167.22,167.28,23519.0,155.8511,156.0271,154.8878,154.9433,23519.0
2019-11-04 09:40:00,167.14,167.14,166.12,166.61,17006.0,154.8137,154.8137,153.8689,154.3228,17006.0
2019-11-04 09:50:00,166.49,166.49,164.78,164.79,11082.0,154.2116,154.2116,152.6277,152.637,11082.0
2019-11-04 10:00:00,164.89,164.89,164.12,164.2,23658.0,152.7296,152.7296,152.0164,152.0905,23658.0
2019-11-04 10:10:00,164.28,164.74,164.21,164.31,33834.0,152.1646,152.5907,152.0998,152.1924,33834.0
2019-11-04 10:20:00,164.32,164.32,163.61,163.82,23077.0,152.2016,152.2016,151.544,151.7385,23077.0
2019-11-04 10:30:00,163.83,164.2,163.67,164.19,22406.0,151.7478,152.0905,151.5996,152.0812,22406.0
2019-11-04 10:40:00,164.17,164.65,164.16,164.37,97334.0,152.0627,152.5073,152.0534,152.248,97334.0
2019-11-04 10:50:00,164.39,164.7,163.72,163.76,35406.0,152.2665,152.5536,151.6459,151.6829,35406.0
2019-11-04 11:00:00,163.79,164.1,163.54,163.91,15020.0,151.7107,151.9979,151.4792,151.8219,15020.0
2019-11-04 11:10:00,163.92,164.12,163.7,163.82,10410.0,151.8311,152.0164,151.6274,151.7385,10410.0
2019-11-04 11:20:00,163.9,163.9,163.42,163.55,9592.0,151.8126,151.8126,151.368,151.4884,9592.0
2019-11-04 11:30:00,163.58,163.73,163.48,163.73,22879.0,151.5162,151.6552,151.4236,151.6552,22879.0
2019-11-04 11:40:00,163.73,163.74,163.46,163.5,16192.0,151.6552,151.6644,151.4051,151.4421,16192.0
2019-11-04 11:50:00,163.58,163.65,163.22,163.3,10954.0,151.5162,151.5811,151.1828,151.2569,10954.0
2019-11-04 12:00:00,163.26,163.32,163.06,163.08,23573.0,151.2198,151.2754,151.0346,151.0531,23573.0
2019-11-04 12:10:00,163.05,163.24,162.91,163.01,17620.0,151.0253,151.2013,150.8956,150.9883,17620.0
2019-11-04 12:20:00,163.03,163.06,162.66,162.67,10987.0,151.0068,151.0346,150.6641,150.6733,10987.0
2019-11-04 12:30:00,162.73,162.86,162.5,162.61,29299.0,150.7289,150.8493,150.5159,150.6178,29299.0
2019-11-04 12:40:00,162.65,162.74,162.51,162.51,6773.0,150.6548,150.7382,150.5251,150.5251,6773.0
2019-11-04 12:50:00,162.47,162.51,162.0,162.03,12006.0,150.4881,150.5251,150.0527,150.0805,12006.0
2019-11-04 13:00:00,162.06,162.08,161.63,161.66,14342.0,150.1083,150.1268,149.71,149.7378,14342.0
2019-11-04 13:10:00,161.65,161.71,161.48,161.68,18993.0,149.7285,149.7841,149.5711,149.7563,18993.0
2019-11-04 13:20:00,161.68,161.75,161.34,161.34,15090.0,149.7563,149.8212,149.4414,149.4414,15090.0
2019-11-04 13:30:00,161.38,161.77,161.38,161.53,35218.0,149.4785,149.8397,149.4785,149.6174,35218.0
2019-11-04 13:40:00,161.57,161.72,161.42,161.42,17059.0,149.6544,149.7934,149.5155,149.5155,17059.0
2019-11-04 13:50:00,161.43,161.75,161.43,161.63,14176.0,149.5248,149.8212,149.5248,149.71,14176.0
2019-11-04 14:00:00,161.64,162.16,161.63,162.11,19330.0,149.7193,150.2009,149.71,150.1546,19330.0
2019-11-04 14:10:00,162.09,162.09,161.83,161.91,14626.0,150.1361,150.1361,149.8953,149.9694,14626.0
2019-11-04 14:20:00,161.91,162.11,161.69,162.09,21748.0,149.9694,150.1546,149.7656,150.1361,21748.0
2019-11-04 14:30:00,162.18,162.3,161.71,161.71,16664.0,150.2195,150.3306,149.7841,149.7841,16664.0
2019-11-04 14:40:00,161.75,161.88,161.62,161.85,13155.0,149.8212,149.9416,149.7008,149.9138,13155.0
2019-11-04 14:50:00,161.88,162.0,161.76,161.87,14952.0,149.9416,150.0527,149.8304,149.9323,14952.0
2019-11-04 15:00:00,161.92,161.92,161.74,161.76,20198.0,149.9786,149.9786,149.8119,149.8304,20198.0
2019-11-04 15:10:00,161.75,161.78,161.35,161.37,19749.0,149.8212,149.849,149.4507,149.4692,19749.0
2019-11-04 15:20:00,161.39,161.5,161.21,161.28,24662.0,149.4877,149.5896,149.321,149.3858,24662.0
2019-11-04 15:30:00,161.28,161.4,160.86,160.91,29591.0,149.3858,149.497,148.9968,149.0431,29591.0
2019-11-04 15:40:00,160.91,160.94,160.55,160.76,63889.0,149.0431,149.0709,148.7097,148.9042,63889.0
2019-11-04 15:50:00,160.78,160.83,160.29,160.63,181137.0,148.9227,148.969,148.4688,148.7838,181137.0
2019-11-05 09:30:00,159.75,160.43,156.28,156.75,85637.0,147.9687,148.5985,144.7546,145.1899,85637.0
2019-11-05 09:40:00,156.75,157.48,156.03,156.21,115957.0,145.1899,145.8661,144.523,144.6897,115957.0
2019-11-05 09:50:00,156.33,156.4,154.71,154.96,147282.0,144.8009,144.8657,143.3004,143.5319,147282.0
2019-11-05 10:00:00,154.96,155.3,154.02,155.05,239862.0,143.5319,143.8469,142.6613,143.6153,239862.0
2019-11-05 10:10:00,155.05,156.38,154.63,156.09,134973.0,143.6153,144.8472,143.2263,144.5786,134973.0
2019-11-05 10:20:00,156.15,156.66,156.01,156.11,76955.0,144.6342,145.1066,144.5045,144.5971,76955.0
2019-11-05 10:30:00,156.05,156.29,155.78,155.78,50370.0,144.5415,144.7638,144.2915,144.2915,50370.0
2019-11-05 10:40:00,155.78,155.9,154.5,154.52,52958.0,144.2915,144.4026,143.1059,143.1244,52958.0
2019-11-05 10:50:00,154.57,155.25,154.21,155.03,59499.0,143.1707,143.8005,142.8372,143.5968,59499.0
2019-11-05 11:00:00,155.03,155.67,155.01,155.49,36975.0,143.5968,144.1896,143.5782,144.0228,36975.0
2019-11-05 11:10:00,155.45,156.03,155.38,155.97,30380.0,143.9858,144.523,143.921,144.4674,30380.0
2019-11-05 11:20:00,156.0,156.91,155.93,156.28,42231.0,144.4952,145.3381,144.4304,144.7546,42231.0
2019-11-05 11:30:00,156.25,156.64,155.98,156.06,89874.0,144.7268,145.088,144.4767,144.5508,89874.0
2019-11-05 11:40:00,156.1,156.67,155.98,156.22,50858.0,144.5879,145.1158,144.4767,144.699,50858.0
2019-11-05 11:50:00,156.17,156.48,156.0,156.35,73570.0,144.6527,144.9398,144.4952,144.8194,73570.0
2019-11-05 12:00:00,156.33,156.6,156.15,156.39,35904.0,144.8009,145.051,144.6342,144.8565,35904.0
2019-11-05 12:10:00,156.41,156.42,155.78,155.81,17623.0,144.875,144.8843,144.2915,144.3192,17623.0
2019-11-05 12:20:00,155.79,155.95,155.55,155.78,18753.0,144.3007,144.4489,144.0784,144.2915,18753.0
2019-11-05 12:30:00,155.78,155.98,155.75,155.82,21356.0,144.2915,144.4767,144.2637,144.3285,21356.0
2019-11-05 12:40:00,155.81,156.17,155.75,155.75,36615.0,144.3192,144.6527,144.2637,144.2637,36615.0
2019-11-05 12:50:00,155.8,155.96,155.49,155.56,29985.0,144.31,144.4582,144.0228,144.0877,29985.0
2019-11-05 13:00:00,155.59,155.65,155.5,155.56,19687.0,144.1155,144.171,144.0321,144.0877,19687.0
2019-11-05 13:10:00,155.6,156.08,155.53,155.97,20718.0,144.1247,144.5693,144.0599,144.4674,20718.0
2019-11-05 13:20:00,155.93,155.97,155.77,155.88,11389.0,144.4304,144.4674,144.2822,144.3841,11389.0
2019-11-05 13:30:00,155.9,155.93,155.58,155.58,14864.0,144.4026,144.4304,144.1062,144.1062,14864.0
2019-11-05 13:40:00,155.58,155.67,155.48,155.63,19418.0,144.1062,144.1896,144.0136,144.1525,19418.0
2019-11-05 13:50:00,155.63,155.8,155.54,155.64,15844.0,144.1525,144.31,144.0692,144.1618,15844.0
2019-11-05 14:00:00,155.62,156.16,155.49,156.16,12142.0,144.1433,144.6434,144.0228,144.6434,12142.0
2019-11-05 14:10:00,156.16,156.21,155.91,156.14,12440.0,144.6434,144.6897,144.4119,144.6249,12440.0
2019-11-05 14:20:00,156.13,156.31,155.94,156.28,22434.0,144.6156,144.7824,144.4397,144.7546,22434.0
2019-11-05 14:30:00,156.28,156.34,156.09,156.14,14150.0,144.7546,144.8102,144.5786,144.6249,14150.0
2019-11-05 14:40:00,156.13,156.13,155.84,156.04,16491.0,144.6156,144.6156,144.347,144.5323,16491.0
2019-11-05 14:50:00,156.06,156.09,155.92,155.92,31351.0,144.5508,144.5786,144.4211,144.4211,31351.0
2019-11-05 15:00:00,155.97,156.07,155.92,155.98,18221.0,144.4674,144.5601,144.4211,144.4767,18221.0
2019-11-05 15:10:00,156.0,156.03,155.91,155.95,15783.0,144.4952,144.523,144.4119,144.4489,15783.0
2019-11-05 15:20:00,155.94,156.23,155.93,156.23,45347.0,144.4397,144.7083,144.4304,144.7083,45347.0
2019-11-05 15:30:00,156.24,157.12,156.24,157.11,39478.0,144.7175,145.5326,144.7175,145.5234,39478.0
2019-11-05 15:40:00,157.13,157.18,156.9,156.99,45432.0,145.5419,145.5882,145.3289,145.4122,45432.0
2019-11-05 15:50:00,156.92,157.13,156.56,157.11,113492.0,145.3474,145.5419,145.0139,145.5234,113492.0
2019-11-06 09:30:00,157.09,158.03,157.09,157.51,103009.0,145.5048,146.3755,145.5048,145.8939,103009.0
2019-11-06 09:40:00,157.61,157.82,157.01,157.41,19590.0,145.9865,146.181,145.4307,145.8012,19590.0
2019-11-06 09:50:00,157.35,157.75,156.95,157.04,21815.0,145.7457,146.1162,145.3752,145.4585,21815.0
2019-11-06 10:00:00,157.03,157.63,157.03,157.07,28942.0,145.4493,146.005,145.4493,145.4863,28942.0
2019-11-06 10:10:00,157.11,157.21,156.69,156.91,13674.0,145.5234,145.616,145.1343,145.3381,13674.0
2019-11-06 10:20:00,157.01,157.12,156.71,157.12,15325.0,145.4307,145.5326,145.1529,145.5326,15325.0
2019-11-06 10:30:00,157.12,157.4,156.6,156.7,26879.0,145.5326,145.792,145.051,145.1436,26879.0
2019-11-06 10:40:00,156.65,156.97,156.54,156.79,15448.0,145.0973,145.3937,144.9954,145.227,15448.0
2019-11-06 10:50:00,156.81,156.89,156.3,156.45,16375.0,145.2455,145.3196,144.7731,144.912,16375.0
2019-11-06 11:00:00,156.49,157.23,156.46,157.23,12701.0,144.9491,145.6345,144.9213,145.6345,12701.0
2019-11-06 11:10:00,157.21,157.36,157.07,157.36,10048.0,145.616,145.7549,145.4863,145.7549,10048.0
2019-11-06 11:20:00,157.39,157.59,157.38,157.59,9904.0,145.7827,145.968,145.7735,145.968,9904.0
2019-11-06 11:30:00,157.63,157.75,157.26,157.4,9326.0,146.005,146.1162,145.6623,145.792,9326.0
2019-11-06 11:40:00,157.41,157.66,156.98,157.14,11303.0,145.8012,146.0328,145.403,145.5512,11303.0
2019-11-06 11:50:00,157.14,157.14,156.92,156.98,10784.0,145.5512,145.5512,145.3474,145.403,10784.0
2019-11-06 12:00:00,156.94,157.11,156.94,157.06,9259.0,145.3659,145.5234,145.3659,145.4771,9259.0
2019-11-06 12:10:00,157.05,157.07,156.96,156.97,11212.0,145.4678,145.4863,145.3844,145.3937,11212.0
2019-11-06 12:20:00,157.0,157.52,156.97,157.52,9680.0,145.4215,145.9031,145.3937,145.9031,9680.0
2019-11-06 12:30:00,157.53,157.94,157.38,157.93,15451.0,145.9124,146.2922,145.7735,146.2829,15451.0
2019-11-06 12:40:00,157.97,158.0,157.5,157.69,18073.0,146.3199,146.3477,145.8846,146.0606,18073.0
2019-11-06 12:50:00,157.72,157.84,157.22,157.27,14612.0,146.0884,146.1995,145.6253,145.6716,14612.0
2019-11-06 13:00:00,157.26,157.45,157.23,157.39,16252.0,145.6623,145.8383,145.6345,145.7827,16252.0
2019-11-06 13:10:00,157.31,157.44,157.27,157.42,6334.0,145.7086,145.829,145.6716,145.8105,6334.0
2019-11-06 13:20:00,157.44,158.0,157.44,157.75,44956.0,145.829,146.3477,145.829,146.1162,44956.0
2019-11-06 13:30:00,157.71,157.85,157.71,157.82,8683.0,146.0791,146.2088,146.0791,146.181,8683.0
2019-11-06 13:40:00,157.82,157.82,157.55,157.63,10658.0,146.181,146.181,145.9309,146.005,10658.0
2019-11-06 13:50:00,157.61,158.0,157.58,157.99,9949.0,145.9865,146.3477,145.9587,146.3385,9949.0
2019-11-06 14:00:00,157.97,158.0,157.84,157.86,23353.0,146.3199,146.3477,146.1995,146.2181,23353.0
2019-11-06 14:10:00,157.84,158.0,157.82,157.98,12589.0,146.1995,146.3477,146.181,146.3292,12589.0
2019-11-06 14:20:00,157.99,158.0,157.83,157.96,46977.0,146.3385,146.3477,146.1903,146.3107,46977.0
2019-11-06 14:30:00,158.0,158.0,157.66,157.66,32351.0,146.3477,146.3477,146.0328,146.0328,32351.0
2019-11-06 14:40:00,157.67,157.69,157.4,157.55,10709.0,146.0421,146.0606,145.792,145.9309,10709.0
2019-11-06 14:50:00,157.53,157.59,157.33,157.35,18277.0,145.9124,145.968,145.7271,145.7457,18277.0
2019-11-06 15:00:00,157.35,157.54,157.31,157.37,18419.0,145.7457,145.9217,145.7086,145.7642,18419.0
2019-11-06 15:10:00,157.39,157.5,157.31,157.49,13181.0,145.7827,145.8846,145.7086,145.8753,13181.0
2019-11-06 15:20:00,157.53,158.11,157.47,158.11,31522.0,145.9124,146.4496,145.8568,146.4496,31522.0
2019-11-06 15:30:00,158.13,158.61,158.13,158.39,38255.0,146.4681,146.9127,146.4681,146.709,38255.0
2019-11-06 15:40:00,158.36,158.88,158.32,158.87,50476.0,146.6812,147.1628,146.6441,147.1536,50476.0
2019-11-06 15:50:00,158.88,159.17,158.54,158.59,81161.0,147.1628,147.4314,146.8479,146.8942,81161.0
2019-11-07 09:30:00,159.66,163.9,159.2,161.22,88295.0,147.8853,151.8126,147.4592,149.3303,88295.0
2019-11-07 09:40:00,161.24,161.96,161.07,161.96,33868.0,149.3488,150.0157,149.1913,150.0157,33868.0
2019-11-07 09:50:00,161.84,161.84,160.83,161.4,45128.0,149.9045,149.9045,148.969,149.497,45128.0
2019-11-07 10:00:00,161.42,161.9,161.1,161.82,41560.0,149.5155,149.9601,149.2191,149.886,41560.0
2019-11-07 10:10:00,161.82,162.19,161.44,161.77,44977.0,149.886,150.2287,149.534,149.8397,44977.0
2019-11-07 10:20:00,161.78,162.05,161.5,161.8,29862.0,149.849,150.0991,149.5896,149.8675,29862.0
2019-11-07 10:30:00,161.77,162.16,161.76,162.16,25140.0,149.8397,150.2009,149.8304,150.2009,25140.0
2019-11-07 10:40:00,162.15,162.21,162.0,162.15,43257.0,150.1917,150.2473,150.0527,150.1917,43257.0
2019-11-07 10:50:00,162.18,162.4,162.04,162.06,25424.0,150.2195,150.4232,150.0898,150.1083,25424.0
2019-11-07 11:00:00,162.05,162.57,162.03,162.46,35127.0,150.0991,150.5807,150.0805,150.4788,35127.0
2019-11-07 11:10:00,162.47,163.1,162.47,163.05,29945.0,150.4881,151.0716,150.4881,151.0253,29945.0
2019-11-07 11:20:00,163.06,163.06,162.29,162.3,18918.0,151.0346,151.0346,150.3214,150.3306,18918.0
2019-11-07 11:30:00,162.34,163.08,162.34,162.94,28704.0,150.3677,151.0531,150.3677,150.9234,28704.0
2019-11-07 11:40:00,162.96,163.1,162.79,163.02,17548.0,150.9419,151.0716,150.7845,150.9975,17548.0
2019-11-07 11:50:00,163.06,163.24,162.93,163.09,14931.0,151.0346,151.2013,150.9142,151.0624,14931.0
2019-11-07 12:00:00,163.06,163.1,162.69,162.87,18848.0,151.0346,151.0716,150.6919,150.8586,18848.0
2019-11-07 12:10:00,162.91,163.0,162.81,162.88,17511.0,150.8956,150.979,150.803,150.8678,17511.0
2019-11-07 12:20:00,162.9,162.97,162.62,162.63,20756.0,150.8864,150.9512,150.627,150.6363,20756.0
2019-11-07 12:30:00,162.62,162.63,162.23,162.27,13721.0,150.627,150.6363,150.2658,150.3028,13721.0
2019-11-07 12:40:00,162.25,162.37,162.21,162.37,11472.0,150.2843,150.3955,150.2473,150.3955,11472.0
2019-11-07 12:50:00,162.36,162.46,162.27,162.38,13501.0,150.3862,150.4788,150.3028,150.4047,13501.0
2019-11-07 13:00:00,162.37,162.51,162.28,162.5,19489.0,150.3955,150.5251,150.3121,150.5159,19489.0
2019-11-07 13:10:00,162.5,162.5,162.31,162.31,14881.0,150.5159,150.5159,150.3399,150.3399,14881.0
2019-11-07 13:20:00,162.34,162.5,162.28,162.46,23004.0,150.3677,150.5159,150.3121,150.4788,23004.0
2019-11-07 13:30:00,162.46,162.46,162.05,162.19,24124.0,150.4788,150.4788,150.0991,150.2287,24124.0
2019-11-07 13:40:00,162.21,162.5,162.21,162.5,10977.0,150.2473,150.5159,150.2473,150.5159,10977.0
2019-11-07 13:50:00,162.48,162.79,162.46,162.67,12480.0,150.4973,150.7845,150.4788,150.6733,12480.0
2019-11-07 14:00:00,162.67,162.84,162.53,162.75,13778.0,150.6733,150.8308,150.5437,150.7474,13778.0
2019-11-07 14:10:00,162.73,162.91,162.73,162.84,14217.0,150.7289,150.8956,150.7289,150.8308,14217.0
2019-11-07 14:20:00,162.86,163.07,162.86,162.9,10070.0,150.8493,151.0438,150.8493,150.8864,10070.0
2019-11-07 14:30:00,162.92,162.92,162.51,162.54,15576.0,150.9049,150.9049,150.5251,150.5529,15576.0
2019-11-07 14:40:00,162.54,162.66,162.35,162.51,18489.0,150.5529,150.6641,150.3769,150.5251,18489.0
2019-11-07 14:50:00,162.51,162.53,162.43,162.48,19041.0,150.5251,150.5437,150.451,150.4973,19041.0
2019-11-07 15:00:00,162.5,162.51,162.44,162.51,16905.0,150.5159,150.5251,150.4603,150.5251,16905.0
2019-11-07 15:10:00,162.46,162.63,162.44,162.49,23186.0,150.4788,150.6363,150.4603,150.5066,23186.0
2019-11-07 15:20:00,162.52,162.64,162.11,162.18,38376.0,150.5344,150.6455,150.1546,150.2195,38376.0
2019-11-07 15:30:00,162.16,162.22,161.9,162.01,32627.0,150.2009,150.2565,149.9601,150.062,32627.0
2019-11-07 15:40:00,162.04,162.99,161.97,162.85,52706.0,150.0898,150.9697,150.025,150.8401,52706.0
2019-11-07 15:50:00,162.87,162.89,162.12,162.24,93769.0,150.8586,150.8771,150.1639,150.275,93769.0
2019-11-08 09:30:00,161.98,163.11,161.88,162.79,18578.0,150.0342,151.0809,149.9416,150.7845,18578.0
2019-11-08 09:40:00,162.8,163.03,162.2,162.2,10936.0,150.7937,151.0068,150.238,150.238,10936.0
2019-11-08 09:50:00,162.24,162.72,161.94,161.94,10415.0,150.275,150.7196,149.9972,149.9972,10415.0
2019-11-08 10:00:00,161.75,162.23,161.75,162.21,8254.0,149.8212,150.2658,149.8212,150.2473,8254.0
2019-11-08 10:10:00,162.2,162.55,162.06,162.07,9243.0,150.238,150.5622,150.1083,150.1176,9243.0
2019-11-08 10:20:00,162.06,162.21,161.94,162.14,5311.0,150.1083,150.2473,149.9972,150.1824,5311.0
2019-11-08 10:30:00,162.09,162.41,161.94,162.24,12650.0,150.1361,150.4325,149.9972,150.275,12650.0
2019-11-08 10:40:00,162.09,162.24,161.77,161.86,13264.0,150.1361,150.275,149.8397,149.9231,13264.0
2019-11-08 10:50:00,161.87,162.1,161.64,162.06,16983.0,149.9323,150.1454,149.7193,150.1083,16983.0
2019-11-08 11:00:00,162.03,162.39,161.99,162.08,8053.0,150.0805,150.414,150.0435,150.1268,8053.0
2019-11-08 11:10:00,162.18,162.71,162.18,162.66,11330.0,150.2195,150.7104,150.2195,150.6641,11330.0
2019-11-08 11:20:00,162.69,162.69,162.26,162.57,10585.0,150.6919,150.6919,150.2936,150.5807,10585.0
2019-11-08 11:30:00,162.56,163.09,162.54,163.09,15134.0,150.5714,151.0624,150.5529,151.0624,15134.0
2019-11-08 11:40:00,163.08,163.32,162.94,162.97,14692.0,151.0531,151.2754,150.9234,150.9512,14692.0
2019-11-08 11:50:00,162.96,163.07,162.87,163.03,12564.0,150.9419,151.0438,150.8586,151.0068,12564.0
2019-11-08 12:00:00,163.03,163.58,163.03,163.45,12137.0,151.0068,151.5162,151.0068,151.3958,12137.0
2019-11-08 12:10:00,163.41,163.57,163.31,163.57,11317.0,151.3588,151.507,151.2661,151.507,11317.0
2019-11-08 12:20:00,163.59,163.61,163.37,163.61,7718.0,151.5255,151.544,151.3217,151.544,7718.0
2019-11-08 12:30:00,163.63,163.93,163.62,163.85,11888.0,151.5625,151.8404,151.5533,151.7663,11888.0
2019-11-08 12:40:00,163.87,163.89,163.31,163.43,11558.0,151.7848,151.8034,151.2661,151.3773,11558.0
2019-11-08 12:50:00,163.49,163.64,163.46,163.63,9170.0,151.4329,151.5718,151.4051,151.5625,9170.0
2019-11-08 13:00:00,163.64,163.75,163.59,163.73,11699.0,151.5718,151.6737,151.5255,151.6552,11699.0
2019-11-08 13:10:00,163.79,164.04,163.66,163.98,12757.0,151.7107,151.9423,151.5903,151.8867,12757.0
2019-11-08 13:20:00,164.02,164.02,163.76,163.93,12408.0,151.9238,151.9238,151.6829,151.8404,12408.0
2019-11-08 13:30:00,163.92,164.06,163.82,164.02,10864.0,151.8311,151.9608,151.7385,151.9238,10864.0
2019-11-08 13:40:00,164.02,164.19,163.96,164.1,11137.0,151.9238,152.0812,151.8682,151.9979,11137.0
2019-11-08 13:50:00,164.09,164.33,163.93,164.05,21353.0,151.9886,152.2109,151.8404,151.9516,21353.0
2019-11-08 14:00:00,164.1,164.26,164.02,164.24,10164.0,151.9979,152.1461,151.9238,152.1275,10164.0
2019-11-08 14:10:00,164.24,164.26,163.77,163.82,12289.0,152.1275,152.1461,151.6922,151.7385,12289.0
2019-11-08 14:20:00,163.78,164.18,163.78,164.11,10055.0,151.7015,152.072,151.7015,152.0071,10055.0
2019-11-08 14:30:00,164.09,164.3,164.03,164.3,13622.0,151.9886,152.1831,151.933,152.1831,13622.0
2019-11-08 14:40:00,164.34,164.55,164.3,164.46,14239.0,152.2202,152.4147,152.1831,152.3313,14239.0
2019-11-08 14:50:00,164.43,164.55,164.32,164.48,14781.0,152.3035,152.4147,152.2016,152.3498,14781.0
2019-11-08 15:00:00,164.53,164.53,164.36,164.43,20705.0,152.3962,152.3962,152.2387,152.3035,20705.0
2019-11-08 15:10:00,164.46,164.69,164.41,164.67,19665.0,152.3313,152.5444,152.285,152.5258,19665.0
2019-11-08 15:20:00,164.65,164.83,164.55,164.77,34251.0,152.5073,152.674,152.4147,152.6185,34251.0
2019-11-08 15:30:00,164.77,164.87,164.72,164.84,55564.0,152.6185,152.7111,152.5721,152.6833,55564.0
2019-11-08 15:40:00,164.84,164.98,164.69,164.75,59876.0,152.6833,152.813,152.5444,152.5999,59876.0
2019-11-08 15:50:00,164.75,165.07,164.74,164.97,156692.0,152.5999,152.8963,152.5907,152.8037,156692.0
2019-11-11 09:30:00,162.34,163.41,162.04,162.72,21580.0,150.3677,151.3588,150.0898,150.7196,21580.0
2019-11-11 09:40:00,162.5,162.84,162.34,162.51,9906.0,150.5159,150.8308,150.3677,150.5251,9906.0
2019-11-11 09:50:00,162.36,162.39,161.41,161.83,31637.0,150.3862,150.414,149.5062,149.8953,31637.0
2019-11-11 10:00:00,161.72,162.1,161.72,162.03,15126.0,149.7934,150.1454,149.7934,150.0805,15126.0
2019-11-11 10:10:00,162.14,162.18,161.85,162.01,10089.0,150.1824,150.2195,149.9138,150.062,10089.0
2019-11-11 10:20:00,162.01,162.1,161.7,161.7,16261.0,150.062,150.1454,149.7749,149.7749,16261.0
2019-11-11 10:30:00,161.8,161.94,161.47,161.47,13670.0,149.8675,149.9972,149.5618,149.5618,13670.0
2019-11-11 10:40:00,161.48,161.61,161.19,161.24,45085.0,149.5711,149.6915,149.3025,149.3488,45085.0
2019-11-11 10:50:00,161.24,161.78,161.23,161.65,36543.0,149.3488,149.849,149.3395,149.7285,36543.0
2019-11-11 11:00:00,161.66,161.74,161.42,161.54,32788.0,149.7378,149.8119,149.5155,149.6267,32788.0
2019-11-11 11:10:00,161.5,161.56,161.11,161.19,25125.0,149.5896,149.6452,149.2284,149.3025,25125.0
2019-11-11 11:20:00,161.22,161.37,160.99,161.02,48819.0,149.3303,149.4692,149.1172,149.145,48819.0
2019-11-11 11:30:00,161.05,161.09,160.9,160.91,12986.0,149.1728,149.2098,149.0339,149.0431,12986.0
2019-11-11 11:40:00,160.89,160.92,160.62,160.75,15303.0,149.0246,149.0524,148.7745,148.8949,15303.0
2019-11-11 11:50:00,160.76,160.96,160.54,160.59,37832.0,148.9042,149.0894,148.7004,148.7467,37832.0
2019-11-11 12:00:00,160.56,160.67,160.44,160.5,12570.0,148.7189,148.8208,148.6078,148.6634,12570.0
2019-11-11 12:10:00,160.46,160.51,160.2,160.27,12738.0,148.6263,148.6726,148.3855,148.4503,12738.0
2019-11-11 12:20:00,160.29,160.86,160.15,160.67,31146.0,148.4688,148.9968,148.3392,148.8208,31146.0
2019-11-11 12:30:00,160.7,161.3,160.7,160.96,12529.0,148.8486,149.4044,148.8486,149.0894,12529.0
2019-11-11 12:40:00,160.96,161.06,160.94,160.98,5590.0,149.0894,149.1821,149.0709,149.108,5590.0
2019-11-11 12:50:00,160.93,161.0,160.77,160.78,14083.0,149.0616,149.1265,148.9134,148.9227,14083.0
2019-11-11 13:00:00,160.8,161.49,160.68,161.47,27540.0,148.9412,149.5803,148.8301,149.5618,27540.0
2019-11-11 13:10:00,161.53,161.55,161.35,161.38,9284.0,149.6174,149.6359,149.4507,149.4785,9284.0
2019-11-11 13:20:00,161.46,161.46,161.23,161.3,8063.0,149.5526,149.5526,149.3395,149.4044,8063.0
2019-11-11 13:30:00,161.3,161.38,161.07,161.08,12394.0,149.4044,149.4785,149.1913,149.2006,12394.0
2019-11-11 13:40:00,161.16,161.33,161.16,161.32,11571.0,149.2747,149.4321,149.2747,149.4229,11571.0
2019-11-11 13:50:00,161.3,161.3,160.89,161.07,36215.0,149.4044,149.4044,149.0246,149.1913,36215.0
2019-11-11 14:00:00,161.03,161.08,160.98,161.06,4890.0,149.1543,149.2006,149.108,149.1821,4890.0
2019-11-11 14:10:00,161.12,161.24,160.89,161.24,30671.0,149.2376,149.3488,149.0246,149.3488,30671.0
2019-11-11 14:20:00,161.24,161.29,161.09,161.18,7881.0,149.3488,149.3951,149.2098,149.2932,7881.0
2019-11-11 14:30:00,161.14,161.14,160.89,161.06,10223.0,149.2562,149.2562,149.0246,149.1821,10223.0
2019-11-11 14:40:00,161.09,161.18,161.03,161.18,7754.0,149.2098,149.2932,149.1543,149.2932,7754.0
2019-11-11 14:50:00,161.23,161.35,161.12,161.34,9086.0,149.3395,149.4507,149.2376,149.4414,9086.0
2019-11-11 15:00:00,161.33,161.92,161.33,161.81,23879.0,149.4321,149.9786,149.4321,149.8768,23879.0
2019-11-11 15:10:00,161.81,161.82,161.66,161.78,13918.0,149.8768,149.886,149.7378,149.849,13918.0
2019-11-11 15:20:00,161.77,161.77,161.55,161.6,17203.0,149.8397,149.8397,149.6359,149.6822,17203.0
2019-11-11 15:30:00,161.59,161.59,161.31,161.43,35318.0,149.673,149.673,149.4136,149.5248,35318.0
2019-11-11 15:40:00,161.43,161.5,161.3,161.38,26504.0,149.5248,149.5896,149.4044,149.4785,26504.0
2019-11-11 15:50:00,161.38,161.41,161.03,161.15,88184.0,149.4785,149.5062,149.1543,149.2654,88184.0
2019-11-12 09:30:00,160.99,161.34,160.68,161.06,40827.0,149.1172,149.4414,148.8301,149.1821,40827.0
2019-11-12 09:40:00,161.04,161.13,160.58,160.69,36723.0,149.1635,149.2469,148.7375,148.8393,36723.0
2019-11-12 09:50:00,160.73,161.17,160.71,161.17,15233.0,148.8764,149.2839,148.8579,149.2839,15233.0
2019-11-12 10:00:00,161.14,161.18,160.76,160.91,34570.0,149.2562,149.2932,148.9042,149.0431,34570.0
2019-11-12 10:10:00,160.92,161.15,160.74,161.03,63094.0,149.0524,149.2654,148.8857,149.1543,63094.0
2019-11-12 10:20:00,161.03,161.06,160.79,160.94,35718.0,149.1543,149.1821,148.932,149.0709,35718.0
2019-11-12 10:30:00,160.93,160.95,160.78,160.86,24914.0,149.0616,149.0802,148.9227,148.9968,24914.0
2019-11-12 10:40:00,160.86,160.87,160.34,160.34,16954.0,148.9968,149.0061,148.5152,148.5152,16954.0
2019-11-12 10:50:00,160.34,160.75,160.31,160.6,18115.0,148.5152,148.8949,148.4874,148.756,18115.0
2019-11-12 11:00:00,160.58,160.78,160.45,160.78,10173.0,148.7375,148.9227,148.617,148.9227,10173.0
2019-11-12 11:10:00,160.86,160.89,160.59,160.65,7834.0,148.9968,149.0246,148.7467,148.8023,7834.0
2019-11-12 11:20:00,160.68,160.71,160.42,160.53,27756.0,148.8301,148.8579,148.5893,148.6911,27756.0
2019-11-12 11:30:00,160.49,160.6,159.95,159.98,20601.0,148.6541,148.756,148.1539,148.1817,20601.0
2019-11-12 11:40:00,159.94,160.09,159.69,159.73,16688.0,148.1447,148.2836,147.9131,147.9501,16688.0
2019-11-12 11:50:00,159.72,159.88,159.64,159.82,12595.0,147.9409,148.0891,147.8668,148.0335,12595.0
2019-11-12 12:00:00,159.82,159.86,159.6,159.6,9499.0,148.0335,148.0706,147.8297,147.8297,9499.0
2019-11-12 12:10:00,159.6,160.03,159.6,159.88,16408.0,147.8297,148.228,147.8297,148.0891,16408.0
2019-11-12 12:20:00,159.85,159.85,159.51,159.61,16192.0,148.0613,148.0613,147.7464,147.839,16192.0
2019-11-12 12:30:00,159.63,160.08,159.56,160.08,7911.0,147.8575,148.2743,147.7927,148.2743,7911.0
2019-11-12 12:40:00,160.09,160.37,159.95,160.18,16186.0,148.2836,148.5429,148.1539,148.367,16186.0
2019-11-12 12:50:00,160.2,160.28,160.14,160.15,8696.0,148.3855,148.4596,148.3299,148.3392,8696.0
2019-11-12 13:00:00,160.16,160.24,159.86,159.86,12528.0,148.3484,148.4225,148.0706,148.0706,12528.0
2019-11-12 13:10:00,159.86,160.04,159.85,159.95,11533.0,148.0706,148.2373,148.0613,148.1539,11533.0
2019-11-12 13:20:00,159.95,159.95,159.79,159.88,15086.0,148.1539,148.1539,148.0057,148.0891,15086.0
2019-11-12 13:30:00,159.87,159.91,159.52,159.59,18865.0,148.0798,148.1169,147.7556,147.8205,18865.0
2019-11-12 13:40:00,159.61,160.1,159.57,160.06,23588.0,147.839,148.2929,147.8019,148.2558,23588.0
2019-11-12 13:50:00,160.08,160.66,160.08,160.54,26019.0,148.2743,148.8116,148.2743,148.7004,26019.0
2019-11-12 14:00:00,160.55,160.76,160.29,160.47,24569.0,148.7097,148.9042,148.4688,148.6356,24569.0
2019-11-12 14:10:00,160.47,160.49,160.03,160.1,18982.0,148.6356,148.6541,148.228,148.2929,18982.0
2019-11-12 14:20:00,160.1,160.22,159.96,160.19,9769.0,148.2929,148.404,148.1632,148.3762,9769.0
2019-11-12 14:30:00,160.19,160.77,160.18,160.77,11427.0,148.3762,148.9134,148.367,148.9134,11427.0
2019-11-12 14:40:00,160.79,161.05,160.52,161.05,20057.0,148.932,149.1728,148.6819,149.1728,20057.0
2019-11-12 14:50:00,160.97,160.98,160.54,160.72,13075.0,149.0987,149.108,148.7004,148.8671,13075.0
2019-11-12 15:00:00,160.75,160.75,160.52,160.57,8658.0,148.8949,148.8949,148.6819,148.7282,8658.0
2019-11-12 15:10:00,160.58,160.89,160.57,160.77,11740.0,148.7375,149.0246,148.7282,148.9134,11740.0
2019-11-12 15:20:00,160.78,160.96,160.77,160.84,18132.0,148.9227,149.0894,148.9134,148.9783,18132.0
2019-11-12 15:30:00,160.88,161.31,160.87,161.2,29621.0,149.0153,149.4136,149.0061,149.3117,29621.0
2019-11-12 15:40:00,161.19,161.23,160.72,160.96,35583.0,149.3025,149.3395,148.8671,149.0894,35583.0
2019-11-12 15:50:00,160.98,161.26,160.87,161.13,63305.0,149.108,149.3673,149.0061,149.2469,63305.0
2019-11-13 09:30:00,160.6,161.8,160.6,161.54,20318.0,148.756,149.8675,148.756,149.6267,20318.0
2019-11-13 09:40:00,161.39,161.58,161.2,161.24,16727.0,149.4877,149.6637,149.3117,149.3488,16727.0
2019-11-13 09:50:00,161.29,162.11,161.29,162.07,31830.0,149.3951,150.1546,149.3951,150.1176,31830.0
2019-11-13 10:00:00,162.06,162.82,161.99,162.8,32770.0,150.1083,150.8123,150.0435,150.7937,32770.0
2019-11-13 10:10:00,162.73,162.94,162.68,162.72,8044.0,150.7289,150.9234,150.6826,150.7196,8044.0
2019-11-13 10:20:00,162.68,162.68,162.14,162.42,7533.0,150.6826,150.6826,150.1824,150.4418,7533.0
2019-11-13 10:30:00,162.4,162.71,162.21,162.7,14020.0,150.4232,150.7104,150.2473,150.7011,14020.0
2019-11-13 10:40:00,162.77,163.63,162.75,163.42,55117.0,150.766,151.5625,150.7474,151.368,55117.0
2019-11-13 10:50:00,163.42,164.08,163.42,163.81,22865.0,151.368,151.9793,151.368,151.7293,22865.0
2019-11-13 11:00:00,163.86,163.86,163.06,163.06,11748.0,151.7756,151.7756,151.0346,151.0346,11748.0
2019-11-13 11:10:00,163.02,163.23,162.78,162.78,10700.0,150.9975,151.192,150.7752,150.7752,10700.0
2019-11-13 11:20:00,162.72,163.18,162.49,163.04,11779.0,150.7196,151.1457,150.5066,151.016,11779.0
2019-11-13 11:30:00,162.99,163.01,162.9,162.97,4013.0,150.9697,150.9883,150.8864,150.9512,4013.0
2019-11-13 11:40:00,163.02,163.08,162.85,162.86,2651.0,150.9975,151.0531,150.8401,150.8493,2651.0
2019-11-13 11:50:00,162.84,162.92,162.74,162.92,4243.0,150.8308,150.9049,150.7382,150.9049,4243.0
2019-11-13 12:00:00,162.97,163.0,162.84,162.91,2569.0,150.9512,150.979,150.8308,150.8956,2569.0
2019-11-13 12:10:00,162.84,162.99,162.82,162.91,3133.0,150.8308,150.9697,150.8123,150.8956,3133.0
2019-11-13 12:20:00,162.94,162.95,162.46,162.57,8100.0,150.9234,150.9327,150.4788,150.5807,8100.0
2019-11-13 12:30:00,162.55,162.69,162.45,162.45,11798.0,150.5622,150.6919,150.4696,150.4696,11798.0
2019-11-13 12:40:00,162.45,162.62,162.43,162.57,15284.0,150.4696,150.627,150.451,150.5807,15284.0
2019-11-13 12:50:00,162.57,162.83,162.56,162.64,5830.0,150.5807,150.8215,150.5714,150.6455,5830.0
2019-11-13 13:00:00,162.56,162.69,162.47,162.6,9292.0,150.5714,150.6919,150.4881,150.6085,9292.0
2019-11-13 13:10:00,162.62,162.71,162.51,162.71,9078.0,150.627,150.7104,150.5251,150.7104,9078.0
2019-11-13 13:20:00,162.74,162.82,162.71,162.75,10367.0,150.7382,150.8123,150.7104,150.7474,10367.0
2019-11-13 13:30:00,162.74,162.85,162.59,162.59,18275.0,150.7382,150.8401,150.5992,150.5992,18275.0
2019-11-13 13:40:00,162.62,162.93,162.61,162.91,13317.0,150.627,150.9142,150.6178,150.8956,13317.0
2019-11-13 13:50:00,162.89,162.92,162.38,162.61,9339.0,150.8771,150.9049,150.4047,150.6178,9339.0
2019-11-13 14:00:00,162.63,162.91,162.56,162.71,30379.0,150.6363,150.8956,150.5714,150.7104,30379.0
2019-11-13 14:10:00,162.7,162.84,162.69,162.75,10936.0,150.7011,150.8308,150.6919,150.7474,10936.0
2019-11-13 14:20:00,162.73,162.76,162.43,162.65,39418.0,150.7289,150.7567,150.451,150.6548,39418.0
2019-11-13 14:30:00,162.68,162.68,162.56,162.61,11743.0,150.6826,150.6826,150.5714,150.6178,11743.0
2019-11-13 14:40:00,162.59,162.78,162.58,162.72,12188.0,150.5992,150.7752,150.59,150.7196,12188.0
2019-11-13 14:50:00,162.72,162.81,162.69,162.77,8900.0,150.7196,150.803,150.6919,150.766,8900.0
2019-11-13 15:00:00,162.79,162.82,162.43,162.43,12965.0,150.7845,150.8123,150.451,150.451,12965.0
2019-11-13 15:10:00,162.43,162.45,162.14,162.17,13088.0,150.451,150.4696,150.1824,150.2102,13088.0
2019-11-13 15:20:00,162.17,162.21,161.96,162.01,15604.0,150.2102,150.2473,150.0157,150.062,15604.0
2019-11-13 15:30:00,161.97,162.07,161.86,161.86,23307.0,150.025,150.1176,149.9231,149.9231,23307.0
2019-11-13 15:40:00,161.86,162.07,161.86,161.97,29755.0,149.9231,150.1176,149.9231,150.025,29755.0
2019-11-13 15:50:00,161.96,161.96,161.57,161.6,130024.0,150.0157,150.0157,149.6544,149.6822,130024.0
2019-11-14 09:30:00,160.7,161.56,160.18,161.13,11627.0,148.8486,149.6452,148.367,149.2469,11627.0
2019-11-14 09:40:00,161.0,162.0,160.84,162.0,10158.0,149.1265,150.0527,148.9783,150.0527,10158.0
2019-11-14 09:50:00,162.14,163.1,162.02,162.87,15186.0,150.1824,151.0716,150.0713,150.8586,15186.0
2019-11-14 10:00:00,162.98,163.09,162.06,162.21,8408.0,150.9605,151.0624,150.1083,150.2473,8408.0
2019-11-14 10:10:00,162.28,162.59,162.08,162.18,8088.0,150.3121,150.5992,150.1268,150.2195,8088.0
2019-11-14 10:20:00,162.04,162.07,161.39,161.83,16330.0,150.0898,150.1176,149.4877,149.8953,16330.0
2019-11-14 10:30:00,161.87,162.3,161.73,162.3,6873.0,149.9323,150.3306,149.8026,150.3306,6873.0
2019-11-14 10:40:00,162.31,162.41,162.11,162.38,4314.0,150.3399,150.4325,150.1546,150.4047,4314.0
2019-11-14 10:50:00,162.3,162.3,162.12,162.13,5463.0,150.3306,150.3306,150.1639,150.1732,5463.0
2019-11-14 11:00:00,162.12,162.47,162.12,162.17,7720.0,150.1639,150.4881,150.1639,150.2102,7720.0
2019-11-14 11:10:00,162.11,162.11,161.87,162.08,7640.0,150.1546,150.1546,149.9323,150.1268,7640.0
2019-11-14 11:20:00,162.08,162.14,161.89,162.06,9527.0,150.1268,150.1824,149.9509,150.1083,9527.0
2019-11-14 11:30:00,162.07,162.07,161.67,161.77,4235.0,150.1176,150.1176,149.7471,149.8397,4235.0
2019-11-14 11:40:00,161.74,161.74,161.37,161.38,3195.0,149.8119,149.8119,149.4692,149.4785,3195.0
2019-11-14 11:50:00,161.21,161.52,161.21,161.4,5612.0,149.321,149.6081,149.321,149.497,5612.0
2019-11-14 12:00:00,161.46,161.6,161.24,161.6,7942.0,149.5526,149.6822,149.3488,149.6822,7942.0
2019-11-14 12:10:00,161.72,161.78,161.55,161.66,6697.0,149.7934,149.849,149.6359,149.7378,6697.0
2019-11-14 12:20:00,161.75,161.77,161.48,161.57,5075.0,149.8212,149.8397,149.5711,149.6544,5075.0
2019-11-14 12:30:00,161.56,161.71,161.53,161.64,5880.0,149.6452,149.7841,149.6174,149.7193,5880.0
2019-11-14 12:40:00,161.65,162.16,161.65,161.9,9993.0,149.7285,150.2009,149.7285,149.9601,9993.0
2019-11-14 12:50:00,161.9,161.9,161.65,161.74,4741.0,149.9601,149.9601,149.7285,149.8119,4741.0
2019-11-14 13:00:00,161.74,161.95,161.73,161.75,5744.0,149.8119,150.0064,149.8026,149.8212,5744.0
2019-11-14 13:10:00,161.73,161.8,161.58,161.68,3673.0,149.8026,149.8675,149.6637,149.7563,3673.0
2019-11-14 13:20:00,161.67,161.84,161.54,161.56,13537.0,149.7471,149.9045,149.6267,149.6452,13537.0
2019-11-14 13:30:00,161.52,161.61,161.31,161.37,7233.0,149.6081,149.6915,149.4136,149.4692,7233.0
2019-11-14 13:40:00,161.32,161.48,161.31,161.45,3421.0,149.4229,149.5711,149.4136,149.5433,3421.0
2019-11-14 13:50:00,161.36,161.42,161.09,161.27,6024.0,149.4599,149.5155,149.2098,149.3766,6024.0
2019-11-14 14:00:00,161.2,161.58,161.2,161.56,16489.0,149.3117,149.6637,149.3117,149.6452,16489.0
2019-11-14 14:10:00,161.57,161.61,161.39,161.47,12495.0,149.6544,149.6915,149.4877,149.5618,12495.0
2019-11-14 14:20:00,161.45,161.59,161.45,161.54,5258.0,149.5433,149.673,149.5433,149.6267,5258.0
2019-11-14 14:30:00,161.55,161.68,161.39,161.67,17655.0,149.6359,149.7563,149.4877,149.7471,17655.0
2019-11-14 14:40:00,161.68,161.72,161.62,161.65,6282.0,149.7563,149.7934,149.7008,149.7285,6282.0
2019-11-14 14:50:00,161.66,161.7,161.54,161.56,7471.0,149.7378,149.7749,149.6267,149.6452,7471.0
2019-11-14 15:00:00,161.56,161.64,161.49,161.51,10132.0,149.6452,149.7193,149.5803,149.5989,10132.0
2019-11-14 15:10:00,161.5,161.55,161.47,161.49,12819.0,149.5896,149.6359,149.5618,149.5803,12819.0
2019-11-14 15:20:00,161.5,161.9,161.5,161.78,12664.0,149.5896,149.9601,149.5896,149.849,12664.0
2019-11-14 15:30:00,161.84,161.9,161.45,161.7,23767.0,149.9045,149.9601,149.5433,149.7749,23767.0
2019-11-14 15:40:00,161.68,161.96,161.67,161.77,18389.0,149.7563,150.0157,149.7471,149.8397,18389.0
2019-11-14 15:50:00,161.77,161.88,161.58,161.81,47426.0,149.8397,149.9416,149.6637,149.8768,47426.0
2019-11-15 09:30:00,162.18,162.3,160.8,160.81,32279.0,150.2195,150.3306,148.9412,148.9505,32279.0
2019-11-15 09:40:00,160.82,161.39,160.81,161.39,4546.0,148.9598,149.4877,148.9505,149.4877,4546.0
2019-11-15 09:50:00,161.33,161.34,160.44,160.5,10339.0,149.4321,149.4414,148.6078,148.6634,10339.0
2019-11-15 10:00:00,160.46,160.96,160.45,160.96,9391.0,148.6263,149.0894,148.617,149.0894,9391.0
2019-11-15 10:10:00,161.0,161.34,160.84,161.09,6071.0,149.1265,149.4414,148.9783,149.2098,6071.0
2019-11-15 10:20:00,161.04,161.05,160.83,161.0,9359.0,149.1635,149.1728,148.969,149.1265,9359.0
2019-11-15 10:30:00,160.97,161.17,160.84,161.17,6121.0,149.0987,149.2839,148.9783,149.2839,6121.0
2019-11-15 10:40:00,161.23,161.74,161.23,161.57,7578.0,149.3395,149.8119,149.3395,149.6544,7578.0
2019-11-15 10:50:00,161.6,161.71,161.46,161.59,5453.0,149.6822,149.7841,149.5526,149.673,5453.0
2019-11-15 11:00:00,161.59,161.91,161.59,161.76,9661.0,149.673,149.9694,149.673,149.8304,9661.0
2019-11-15 11:10:00,161.78,161.84,161.21,161.26,27729.0,149.849,149.9045,149.321,149.3673,27729.0
2019-11-15 11:20:00,161.06,161.3,160.97,161.16,17389.0,149.1821,149.4044,149.0987,149.2747,17389.0
2019-11-15 11:30:00,161.14,161.14,160.9,161.06,9999.0,149.2562,149.2562,149.0339,149.1821,9999.0
2019-11-15 11:40:00,161.06,161.22,161.02,161.09,14084.0,149.1821,149.3303,149.145,149.2098,14084.0
2019-11-15 11:50:00,161.12,161.96,161.06,161.96,52228.0,149.2376,150.0157,149.1821,150.0157,52228.0
2019-11-15 12:00:00,161.92,162.37,161.92,162.26,5935.0,149.9786,150.3955,149.9786,150.2936,5935.0
2019-11-15 12:10:00,162.16,162.16,161.9,162.0,3513.0,150.2009,150.2009,149.9601,150.0527,3513.0
2019-11-15 12:20:00,162.05,162.22,161.98,162.13,14120.0,150.0991,150.2565,150.0342,150.1732,14120.0
2019-11-15 12:30:00,162.1,162.17,162.01,162.15,8900.0,150.1454,150.2102,150.062,150.1917,8900.0
2019-11-15 12:40:00,162.07,162.07,161.89,161.98,4387.0,150.1176,150.1176,149.9509,150.0342,4387.0
2019-11-15 12:50:00,161.97,162.07,161.88,161.89,7334.0,150.025,150.1176,149.9416,149.9509,7334.0
2019-11-15 13:00:00,161.89,161.93,161.72,161.75,5331.0,149.9509,149.9879,149.7934,149.8212,5331.0
2019-11-15 13:10:00,161.75,162.08,161.74,162.0,13080.0,149.8212,150.1268,149.8119,150.0527,13080.0
2019-11-15 13:20:00,162.03,162.04,161.89,161.9,4413.0,150.0805,150.0898,149.9509,149.9601,4413.0
2019-11-15 13:30:00,161.92,162.07,161.84,162.04,7866.0,149.9786,150.1176,149.9045,150.0898,7866.0
2019-11-15 13:40:00,162.08,162.08,161.95,162.01,8503.0,150.1268,150.1268,150.0064,150.062,8503.0
2019-11-15 13:50:00,162.03,162.15,161.87,161.87,10982.0,150.0805,150.1917,149.9323,149.9323,10982.0
2019-11-15 14:00:00,161.82,162.0,161.73,162.0,17545.0,149.886,150.0527,149.8026,150.0527,17545.0
2019-11-15 14:10:00,162.01,162.13,161.86,161.91,21156.0,150.062,150.1732,149.9231,149.9694,21156.0
2019-11-15 14:20:00,161.88,161.88,161.56,161.76,21544.0,149.9416,149.9416,149.6452,149.8304,21544.0
2019-11-15 14:30:00,161.7,162.04,161.64,162.03,18058.0,149.7749,150.0898,149.7193,150.0805,18058.0
2019-11-15 14:40:00,162.03,162.08,161.94,161.99,3890.0,150.0805,150.1268,149.9972,150.0435,3890.0
2019-11-15 14:50:00,162.0,162.08,161.95,161.98,5011.0,150.0527,150.1268,150.0064,150.0342,5011.0
2019-11-15 15:00:00,161.96,161.99,161.85,161.87,11892.0,150.0157,150.0435,149.9138,149.9323,11892.0
2019-11-15 15:10:00,161.88,161.88,161.23,161.79,23167.0,149.9416,149.9416,149.3395,149.8582,23167.0
2019-11-15 15:20:00,161.79,161.83,161.56,161.75,18638.0,149.8582,149.8953,149.6452,149.8212,18638.0
2019-11-15 15:30:00,161.74,162.01,161.65,161.91,20554.0,149.8119,150.062,149.7285,149.9694,20554.0
2019-11-15 15:40:00,161.9,162.06,161.84,161.99,23173.0,149.9601,150.1083,149.9045,150.0435,23173.0
2019-11-15 15:50:00,161.98,162.11,161.82,162.08,78222.0,150.0342,150.1546,149.886,150.1268,78222.0
2019-11-18 09:30:00,162.08,162.24,161.46,162.02,17323.0,150.1268,150.275,149.5526,150.0713,17323.0
2019-11-18 09:40:00,161.92,162.77,161.72,162.66,10126.0,149.9786,150.766,149.7934,150.6641,10126.0
2019-11-18 09:50:00,162.65,162.81,162.31,162.54,5898.0,150.6548,150.803,150.3399,150.5529,5898.0
2019-11-18 10:00:00,162.55,162.61,161.86,161.88,8745.0,150.5622,150.6178,149.9231,149.9416,8745.0
2019-11-18 10:10:00,161.84,162.04,161.62,162.0,6748.0,149.9045,150.0898,149.7008,150.0527,6748.0
2019-11-18 10:20:00,162.06,162.14,161.85,161.99,5741.0,150.1083,150.1824,149.9138,150.0435,5741.0
2019-11-18 10:30:00,161.98,162.17,161.93,162.07,12938.0,150.0342,150.2102,149.9879,150.1176,12938.0
2019-11-18 10:40:00,162.03,162.41,162.01,162.36,10801.0,150.0805,150.4325,150.062,150.3862,10801.0
2019-11-18 10:50:00,162.47,162.47,162.21,162.28,7176.0,150.4881,150.4881,150.2473,150.3121,7176.0
2019-11-18 11:00:00,162.31,162.31,161.93,162.03,10042.0,150.3399,150.3399,149.9879,150.0805,10042.0
2019-11-18 11:10:00,162.03,162.29,162.0,162.2,5711.0,150.0805,150.3214,150.0527,150.238,5711.0
2019-11-18 11:20:00,162.25,162.5,162.25,162.32,7160.0,150.2843,150.5159,150.2843,150.3491,7160.0
2019-11-18 11:30:00,162.35,162.5,162.35,162.48,6174.0,150.3769,150.5159,150.3769,150.4973,6174.0
2019-11-18 11:40:00,162.43,162.47,162.32,162.36,6664.0,150.451,150.4881,150.3491,150.3862,6664.0
2019-11-18 11:50:00,162.43,162.5,162.39,162.42,6003.0,150.451,150.5159,150.414,150.4418,6003.0
2019-11-18 12:00:00,162.42,162.45,162.21,162.22,5063.0,150.4418,150.4696,150.2473,150.2565,5063.0
2019-11-18 12:10:00,162.19,162.45,162.19,162.44,4799.0,150.2287,150.4696,150.2287,150.4603,4799.0
2019-11-18 12:20:00,162.46,162.46,162.04,162.04,22587.0,150.4788,150.4788,150.0898,150.0898,22587.0
2019-11-18 12:30:00,162.05,162.22,162.05,162.19,5900.0,150.0991,150.2565,150.0991,150.2287,5900.0
2019-11-18 12:40:00,162.25,162.3,162.0,162.16,18805.0,150.2843,150.3306,150.0527,150.2009,18805.0
2019-11-18 12:50:00,162.19,162.27,162.09,162.25,6241.0,150.2287,150.3028,150.1361,150.2843,6241.0
2019-11-18 13:00:00,162.25,162.25,161.99,162.19,15002.0,150.2843,150.2843,150.0435,150.2287,15002.0
2019-11-18 13:10:00,162.19,162.49,162.13,162.44,49015.0,150.2287,150.5066,150.1732,150.4603,49015.0
2019-11-18 13:20:00,162.4,162.79,162.4,162.77,9186.0,150.4232,150.7845,150.4232,150.766,9186.0
2019-11-18 13:30:00,162.76,162.89,162.69,162.84,10325.0,150.7567,150.8771,150.6919,150.8308,10325.0
2019-11-18 13:40:00,162.87,163.16,162.82,163.12,10329.0,150.8586,151.1272,150.8123,151.0901,10329.0
2019-11-18 13:50:00,163.11,163.13,162.9,162.91,8747.0,151.0809,151.0994,150.8864,150.8956,8747.0
2019-11-18 14:00:00,162.94,163.03,162.72,162.74,17044.0,150.9234,151.0068,150.7196,150.7382,17044.0
2019-11-18 14:10:00,162.72,163.44,162.72,163.26,20765.0,150.7196,151.3865,150.7196,151.2198,20765.0
2019-11-18 14:20:00,163.22,163.26,163.06,163.26,9987.0,151.1828,151.2198,151.0346,151.2198,9987.0
2019-11-18 14:30:00,163.23,163.28,163.04,163.06,7409.0,151.192,151.2383,151.016,151.0346,7409.0
2019-11-18 14:40:00,163.02,163.14,162.96,163.0,5500.0,150.9975,151.1087,150.9419,150.979,5500.0
2019-11-18 14:50:00,163.03,163.14,163.01,163.02,5298.0,151.0068,151.1087,150.9883,150.9975,5298.0
2019-11-18 15:00:00,163.04,163.18,162.9,163.1,8352.0,151.016,151.1457,150.8864,151.0716,8352.0
2019-11-18 15:10:00,163.1,163.1,162.95,163.02,7584.0,151.0716,151.0716,150.9327,150.9975,7584.0
2019-11-18 15:20:00,163.04,163.13,162.96,163.08,18616.0,151.016,151.0994,150.9419,151.0531,18616.0
2019-11-18 15:30:00,163.08,163.09,162.79,162.8,11571.0,151.0531,151.0624,150.7845,150.7937,11571.0
2019-11-18 15:40:00,162.8,163.04,162.8,163.01,23225.0,150.7937,151.016,150.7937,150.9883,23225.0
2019-11-18 15:50:00,163.01,163.11,162.86,162.95,57996.0,150.9883,151.0809,150.8493,150.9327,57996.0
2019-11-19 09:30:00,163.99,164.73,163.25,164.71,18763.0,151.896,152.5814,151.2106,152.5629,18763.0
2019-11-19 09:40:00,164.72,164.92,164.56,164.86,12928.0,152.5721,152.7574,152.4239,152.7018,12928.0
2019-11-19 09:50:00,164.86,165.31,164.55,164.95,27488.0,152.7018,153.1186,152.4147,152.7852,27488.0
2019-11-19 10:00:00,164.98,165.39,164.51,165.39,27796.0,152.813,153.1927,152.3776,153.1927,27796.0
2019-11-19 10:10:00,165.42,165.42,165.07,165.11,6779.0,153.2205,153.2205,152.8963,152.9334,6779.0
2019-11-19 10:20:00,165.06,165.06,164.69,164.85,3714.0,152.8871,152.8871,152.5444,152.6926,3714.0
2019-11-19 10:30:00,164.85,165.38,164.61,165.36,8843.0,152.6926,153.1835,152.4703,153.1649,8843.0
2019-11-19 10:40:00,165.47,165.77,165.38,165.38,10899.0,153.2668,153.5447,153.1835,153.1835,10899.0
2019-11-19 10:50:00,165.38,165.44,165.17,165.3,9726.0,153.1835,153.239,152.989,153.1094,9726.0
2019-11-19 11:00:00,165.28,165.31,165.02,165.25,6221.0,153.0908,153.1186,152.85,153.0631,6221.0
2019-11-19 11:10:00,165.32,165.84,165.11,165.8,11228.0,153.1279,153.6095,152.9334,153.5725,11228.0
2019-11-19 11:20:00,165.84,165.94,165.68,165.91,14755.0,153.6095,153.7022,153.4613,153.6744,14755.0
2019-11-19 11:30:00,165.89,165.96,165.66,165.93,11941.0,153.6559,153.7207,153.4428,153.6929,11941.0
2019-11-19 11:40:00,165.91,165.93,165.72,165.76,10467.0,153.6744,153.6929,153.4984,153.5354,10467.0
2019-11-19 11:50:00,165.75,165.91,165.74,165.86,15278.0,153.5262,153.6744,153.5169,153.6281,15278.0
2019-11-19 12:00:00,165.86,165.87,165.55,165.65,11719.0,153.6281,153.6373,153.3409,153.4336,11719.0
2019-11-19 12:10:00,165.65,165.75,165.57,165.72,4518.0,153.4336,153.5262,153.3595,153.4984,4518.0
2019-11-19 12:20:00,165.7,165.9,165.69,165.86,8969.0,153.4799,153.6651,153.4706,153.6281,8969.0
2019-11-19 12:30:00,165.86,165.88,165.65,165.81,7601.0,153.6281,153.6466,153.4336,153.5818,7601.0
2019-11-19 12:40:00,165.81,165.81,165.61,165.71,5771.0,153.5818,153.5818,153.3965,153.4891,5771.0
2019-11-19 12:50:00,165.71,165.81,165.5,165.56,8118.0,153.4891,153.5818,153.2946,153.3502,8118.0
2019-11-19 13:00:00,165.55,165.76,165.51,165.62,8532.0,153.3409,153.5354,153.3039,153.4058,8532.0
2019-11-19 13:10:00,165.64,165.83,165.64,165.77,6885.0,153.4243,153.6003,153.4243,153.5447,6885.0
2019-11-19 13:20:00,165.79,165.79,165.62,165.62,2600.0,153.5632,153.5632,153.4058,153.4058,2600.0
2019-11-19 13:30:00,165.66,166.16,165.64,166.15,35688.0,153.4428,153.9059,153.4243,153.8967,35688.0
2019-11-19 13:40:00,166.17,166.22,165.97,166.16,8099.0,153.9152,153.9615,153.73,153.9059,8099.0
2019-11-19 13:50:00,166.22,166.38,166.08,166.2,9147.0,153.9615,154.1097,153.8318,153.943,9147.0
2019-11-19 14:00:00,166.19,166.29,166.15,166.26,7829.0,153.9337,154.0264,153.8967,153.9986,7829.0
2019-11-19 14:10:00,166.24,166.4,166.04,166.23,10218.0,153.98,154.1282,153.7948,153.9708,10218.0
2019-11-19 14:20:00,166.24,166.49,166.19,166.49,15456.0,153.98,154.2116,153.9337,154.2116,15456.0
2019-11-19 14:30:00,166.5,166.51,166.3,166.3,10753.0,154.2209,154.2301,154.0356,154.0356,10753.0
2019-11-19 14:40:00,166.36,166.41,166.11,166.19,9592.0,154.0912,154.1375,153.8596,153.9337,9592.0
2019-11-19 14:50:00,166.17,166.18,166.06,166.07,9443.0,153.9152,153.9245,153.8133,153.8226,9443.0
2019-11-19 15:00:00,166.07,166.44,166.0,166.38,11623.0,153.8226,154.1653,153.7577,154.1097,11623.0
2019-11-19 15:10:00,166.4,166.55,166.38,166.53,8551.0,154.1282,154.2672,154.1097,154.2487,8551.0
2019-11-19 15:20:00,166.5,166.52,166.2,166.26,9684.0,154.2209,154.2394,153.943,153.9986,9684.0
2019-11-19 15:30:00,166.3,166.3,166.0,166.06,14292.0,154.0356,154.0356,153.7577,153.8133,14292.0
2019-11-19 15:40:00,166.03,166.4,166.01,166.4,28657.0,153.7855,154.1282,153.767,154.1282,28657.0
2019-11-19 15:50:00,166.36,166.36,166.0,166.0,92007.0,154.0912,154.0912,153.7577,153.7577,92007.0
2019-11-20 09:30:00,166.07,166.7,166.07,166.47,17887.0,153.8226,154.4061,153.8226,154.1931,17887.0
2019-11-20 09:40:00,166.49,168.24,166.43,167.87,34310.0,154.2116,155.8325,154.156,155.4898,34310.0
2019-11-20 09:50:00,167.66,168.13,167.36,167.75,20189.0,155.2953,155.7307,155.0174,155.3787,20189.0
2019-11-20 10:00:00,167.71,167.71,166.92,167.12,22623.0,155.3416,155.3416,154.6099,154.7951,22623.0
2019-11-20 10:10:00,167.22,167.66,166.78,167.02,41766.0,154.8878,155.2953,154.4802,154.7025,41766.0
2019-11-20 10:20:00,167.01,167.01,166.52,166.63,4234.0,154.6933,154.6933,154.2394,154.3413,4234.0
2019-11-20 10:30:00,166.56,166.83,166.5,166.5,17908.0,154.2764,154.5265,154.2209,154.2209,17908.0
2019-11-20 10:40:00,166.5,167.08,166.5,166.81,21724.0,154.2209,154.7581,154.2209,154.508,21724.0
2019-11-20 10:50:00,166.76,166.95,166.58,166.76,12690.0,154.4617,154.6377,154.295,154.4617,12690.0
2019-11-20 11:00:00,166.7,166.7,166.45,166.54,18757.0,154.4061,154.4061,154.1746,154.2579,18757.0
2019-11-20 11:10:00,166.55,166.68,166.49,166.64,7047.0,154.2672,154.3876,154.2116,154.3505,7047.0
2019-11-20 11:20:00,166.67,166.7,166.52,166.55,4488.0,154.3783,154.4061,154.2394,154.2672,4488.0
2019-11-20 11:30:00,166.45,166.59,166.38,166.38,6229.0,154.1746,154.3042,154.1097,154.1097,6229.0
2019-11-20 11:40:00,166.38,166.4,166.08,166.16,2402.0,154.1097,154.1282,153.8318,153.9059,2402.0
2019-11-20 11:50:00,166.09,166.17,165.9,166.05,9147.0,153.8411,153.9152,153.6651,153.8041,9147.0
2019-11-20 12:00:00,166.02,166.07,165.9,165.92,16901.0,153.7763,153.8226,153.6651,153.6836,16901.0
2019-11-20 12:10:00,165.94,165.99,165.68,165.71,13892.0,153.7022,153.7485,153.4613,153.4891,13892.0
2019-11-20 12:20:00,165.61,165.62,165.26,165.43,4311.0,153.3965,153.4058,153.0723,153.2298,4311.0
2019-11-20 12:30:00,165.42,165.5,165.33,165.42,4636.0,153.2205,153.2946,153.1372,153.2205,4636.0
2019-11-20 12:40:00,165.41,165.55,165.34,165.34,5016.0,153.2113,153.3409,153.1464,153.1464,5016.0
2019-11-20 12:50:00,165.34,165.34,164.78,165.22,20300.0,153.1464,153.1464,152.6277,153.0353,20300.0
2019-11-20 13:00:00,165.19,165.33,165.11,165.11,7619.0,153.0075,153.1372,152.9334,152.9334,7619.0
2019-11-20 13:10:00,165.11,165.12,164.64,164.74,7404.0,152.9334,152.9426,152.498,152.5907,7404.0
2019-11-20 13:20:00,164.73,165.04,164.73,164.96,6894.0,152.5814,152.8685,152.5814,152.7944,6894.0
2019-11-20 13:30:00,164.82,164.96,164.68,164.78,4885.0,152.6648,152.7944,152.5351,152.6277,4885.0
2019-11-20 13:40:00,164.72,165.02,164.72,165.0,3200.0,152.5721,152.85,152.5721,152.8315,3200.0
2019-11-20 13:50:00,164.98,165.47,164.96,165.47,7271.0,152.813,153.2668,152.7944,153.2668,7271.0
2019-11-20 14:00:00,165.38,165.65,165.34,165.55,12424.0,153.1835,153.4336,153.1464,153.3409,12424.0
2019-11-20 14:10:00,165.52,165.72,165.45,165.7,3935.0,153.3131,153.4984,153.2483,153.4799,3935.0
2019-11-20 14:20:00,165.64,165.83,165.53,165.79,4970.0,153.4243,153.6003,153.3224,153.5632,4970.0
2019-11-20 14:30:00,165.83,166.0,165.83,165.96,4382.0,153.6003,153.7577,153.6003,153.7207,4382.0
2019-11-20 14:40:00,165.99,166.06,165.71,165.81,6808.0,153.7485,153.8133,153.4891,153.5818,6808.0
2019-11-20 14:50:00,165.96,166.05,165.86,165.92,5502.0,153.7207,153.8041,153.6281,153.6836,5502.0
2019-11-20 15:00:00,165.97,166.21,165.9,166.14,8277.0,153.73,153.9523,153.6651,153.8874,8277.0
2019-11-20 15:10:00,166.14,166.26,165.96,166.0,8032.0,153.8874,153.9986,153.7207,153.7577,8032.0
2019-11-20 15:20:00,166.0,166.18,165.96,165.99,7825.0,153.7577,153.9245,153.7207,153.7485,7825.0
2019-11-20 15:30:00,166.0,166.16,165.88,166.04,16204.0,153.7577,153.9059,153.6466,153.7948,16204.0
2019-11-20 15:40:00,166.06,166.25,166.04,166.16,15167.0,153.8133,153.9893,153.7948,153.9059,15167.0
2019-11-20 15:50:00,166.14,166.36,166.02,166.32,85411.0,153.8874,154.0912,153.7763,154.0541,85411.0
2019-11-21 09:30:00,165.73,166.69,164.57,165.44,20016.0,153.5077,154.3969,152.4332,153.239,20016.0
2019-11-21 09:40:00,165.34,166.26,165.33,165.56,11197.0,153.1464,153.9986,153.1372,153.3502,11197.0
2019-11-21 09:50:00,165.49,165.92,165.14,165.89,12338.0,153.2854,153.6836,152.9612,153.6559,12338.0
2019-11-21 10:00:00,165.67,165.68,164.7,164.93,9226.0,153.4521,153.4613,152.5536,152.7667,9226.0
2019-11-21 10:10:00,164.95,165.01,164.51,164.52,12943.0,152.7852,152.8408,152.3776,152.3869,12943.0
2019-11-21 10:20:00,164.53,165.01,164.4,164.7,10432.0,152.3962,152.8408,152.2757,152.5536,10432.0
2019-11-21 10:30:00,164.69,164.75,164.33,164.6,9755.0,152.5444,152.5999,152.2109,152.461,9755.0
2019-11-21 10:40:00,164.68,164.98,164.65,164.97,6537.0,152.5351,152.813,152.5073,152.8037,6537.0
2019-11-21 10:50:00,164.89,165.32,164.85,165.09,10149.0,152.7296,153.1279,152.6926,152.9149,10149.0
2019-11-21 11:00:00,165.14,165.74,165.14,165.39,8886.0,152.9612,153.5169,152.9612,153.1927,8886.0
2019-11-21 11:10:00,165.47,165.72,165.28,165.28,11963.0,153.2668,153.4984,153.0908,153.0908,11963.0
2019-11-21 11:20:00,165.24,165.39,164.96,165.34,33090.0,153.0538,153.1927,152.7944,153.1464,33090.0
2019-11-21 11:30:00,165.32,165.57,164.88,165.09,24502.0,153.1279,153.3595,152.7203,152.9149,24502.0
2019-11-21 11:40:00,165.09,165.33,165.08,165.33,4425.0,152.9149,153.1372,152.9056,153.1372,4425.0
2019-11-21 11:50:00,165.34,165.58,165.22,165.47,6084.0,153.1464,153.3687,153.0353,153.2668,6084.0
2019-11-21 12:00:00,165.48,165.79,165.41,165.64,10070.0,153.2761,153.5632,153.2113,153.4243,10070.0
2019-11-21 12:10:00,165.63,165.68,165.03,165.05,5713.0,153.415,153.4613,152.8593,152.8778,5713.0
2019-11-21 12:20:00,165.11,165.21,164.95,165.13,5334.0,152.9334,153.026,152.7852,152.9519,5334.0
2019-11-21 12:30:00,165.12,165.48,165.11,165.48,6008.0,152.9426,153.2761,152.9334,153.2761,6008.0
2019-11-21 12:40:00,165.47,165.59,165.33,165.38,4430.0,153.2668,153.378,153.1372,153.1835,4430.0
2019-11-21 12:50:00,165.39,165.51,165.27,165.51,6346.0,153.1927,153.3039,153.0816,153.3039,6346.0
2019-11-21 13:00:00,165.56,165.84,165.54,165.78,5723.0,153.3502,153.6095,153.3317,153.554,5723.0
2019-11-21 13:10:00,165.81,165.82,165.65,165.74,3936.0,153.5818,153.591,153.4336,153.5169,3936.0
2019-11-21 13:20:00,165.72,165.75,165.58,165.75,3908.0,153.4984,153.5262,153.3687,153.5262,3908.0
2019-11-21 13:30:00,165.71,165.84,165.58,165.6,5706.0,153.4891,153.6095,153.3687,153.3872,5706.0
2019-11-21 13:40:00,165.57,165.65,165.43,165.51,6639.0,153.3595,153.4336,153.2298,153.3039,6639.0
2019-11-21 13:50:00,165.49,165.58,165.45,165.45,3402.0,153.2854,153.3687,153.2483,153.2483,3402.0
2019-11-21 14:00:00,165.47,165.5,165.07,165.42,8079.0,153.2668,153.2946,152.8963,153.2205,8079.0
2019-11-21 14:10:00,165.39,165.41,165.3,165.41,3988.0,153.1927,153.2113,153.1094,153.2113,3988.0
2019-11-21 14:20:00,165.38,165.63,165.38,165.49,6053.0,153.1835,153.415,153.1835,153.2854,6053.0
2019-11-21 14:30:00,165.47,165.62,165.46,165.62,5962.0,153.2668,153.4058,153.2576,153.4058,5962.0
2019-11-21 14:40:00,165.65,165.88,165.6,165.69,5811.0,153.4336,153.6466,153.3872,153.4706,5811.0
2019-11-21 14:50:00,165.67,165.68,165.43,165.44,3345.0,153.4521,153.4613,153.2298,153.239,3345.0
2019-11-21 15:00:00,165.43,165.63,165.39,165.5,9287.0,153.2298,153.415,153.1927,153.2946,9287.0
2019-11-21 15:10:00,165.56,165.89,165.56,165.79,16569.0,153.3502,153.6559,153.3502,153.5632,16569.0
2019-11-21 15:20:00,165.82,165.84,165.33,165.33,12360.0,153.591,153.6095,153.1372,153.1372,12360.0
2019-11-21 15:30:00,165.29,165.44,165.18,165.4,13216.0,153.1001,153.239,152.9982,153.202,13216.0
2019-11-21 15:40:00,165.45,165.45,165.08,165.11,16909.0,153.2483,153.2483,152.9056,152.9334,16909.0
2019-11-21 15:50:00,165.05,165.18,164.78,165.09,65288.0,152.8778,152.9982,152.6277,152.9149,65288.0
2019-11-22 09:30:00,165.29,165.32,164.48,165.29,12275.0,153.1001,153.1279,152.3498,153.1001,12275.0
2019-11-22 09:40:00,165.28,165.46,165.1,165.44,10456.0,153.0908,153.2576,152.9241,153.239,10456.0
2019-11-22 09:50:00,165.47,165.91,165.2,165.59,16989.0,153.2668,153.6744,153.0167,153.378,16989.0
2019-11-22 10:00:00,165.44,165.54,165.07,165.09,6208.0,153.239,153.3317,152.8963,152.9149,6208.0
2019-11-22 10:10:00,164.81,165.33,164.81,165.27,5019.0,152.6555,153.1372,152.6555,153.0816,5019.0
2019-11-22 10:20:00,165.21,165.51,165.0,165.09,9943.0,153.026,153.3039,152.8315,152.9149,9943.0
2019-11-22 10:30:00,165.09,165.22,164.9,165.22,9245.0,152.9149,153.0353,152.7389,153.0353,9245.0
2019-11-22 10:40:00,165.18,165.37,165.15,165.37,5937.0,152.9982,153.1742,152.9704,153.1742,5937.0
2019-11-22 10:50:00,165.37,165.5,164.92,164.92,5201.0,153.1742,153.2946,152.7574,152.7574,5201.0
2019-11-22 11:00:00,164.97,165.18,164.84,165.09,7698.0,152.8037,152.9982,152.6833,152.9149,7698.0
2019-11-22 11:10:00,165.1,165.28,164.96,165.08,3800.0,152.9241,153.0908,152.7944,152.9056,3800.0
2019-11-22 11:20:00,165.0,165.5,165.0,165.5,8977.0,152.8315,153.2946,152.8315,153.2946,8977.0
2019-11-22 11:30:00,165.5,165.66,165.44,165.44,4668.0,153.2946,153.4428,153.239,153.239,4668.0
2019-11-22 11:40:00,165.37,165.53,165.37,165.53,2920.0,153.1742,153.3224,153.1742,153.3224,2920.0
2019-11-22 11:50:00,165.54,166.07,165.42,166.07,7041.0,153.3317,153.8226,153.2205,153.8226,7041.0
2019-11-22 12:00:00,166.04,166.04,165.76,165.94,6170.0,153.7948,153.7948,153.5354,153.7022,6170.0
2019-11-22 12:10:00,165.91,166.05,165.83,165.88,10082.0,153.6744,153.8041,153.6003,153.6466,10082.0
2019-11-22 12:20:00,165.84,166.0,165.84,165.97,5192.0,153.6095,153.7577,153.6095,153.73,5192.0
2019-11-22 12:30:00,165.98,166.03,165.88,165.93,6023.0,153.7392,153.7855,153.6466,153.6929,6023.0
2019-11-22 12:40:00,165.93,166.2,165.91,166.17,4737.0,153.6929,153.943,153.6744,153.9152,4737.0
2019-11-22 12:50:00,166.14,166.35,166.13,166.32,3471.0,153.8874,154.0819,153.8782,154.0541,3471.0
2019-11-22 13:00:00,166.26,166.37,166.2,166.2,5261.0,153.9986,154.1005,153.943,153.943,5261.0
2019-11-22 13:10:00,166.14,166.18,166.11,166.17,2987.0,153.8874,153.9245,153.8596,153.9152,2987.0
2019-11-22 13:20:00,166.17,166.33,166.13,166.26,7239.0,153.9152,154.0634,153.8782,153.9986,7239.0
2019-11-22 13:30:00,166.26,166.31,166.17,166.25,4466.0,153.9986,154.0449,153.9152,153.9893,4466.0
2019-11-22 13:40:00,166.26,166.28,165.97,166.04,10438.0,153.9986,154.0171,153.73,153.7948,10438.0
2019-11-22 13:50:00,165.99,166.09,165.83,166.06,6574.0,153.7485,153.8411,153.6003,153.8133,6574.0
2019-11-22 14:00:00,166.06,166.18,165.98,166.16,8169.0,153.8133,153.9245,153.7392,153.9059,8169.0
2019-11-22 14:10:00,166.11,166.22,166.03,166.16,6546.0,153.8596,153.9615,153.7855,153.9059,6546.0
2019-11-22 14:20:00,166.16,166.22,165.99,165.99,4497.0,153.9059,153.9615,153.7485,153.7485,4497.0
2019-11-22 14:30:00,165.98,166.03,165.9,165.96,9479.0,153.7392,153.7855,153.6651,153.7207,9479.0
2019-11-22 14:40:00,165.94,165.94,165.74,165.79,8128.0,153.7022,153.7022,153.5169,153.5632,8128.0
2019-11-22 14:50:00,165.79,165.85,165.66,165.73,4207.0,153.5632,153.6188,153.4428,153.5077,4207.0
2019-11-22 15:00:00,165.78,165.78,165.61,165.71,8414.0,153.554,153.554,153.3965,153.4891,8414.0
2019-11-22 15:10:00,165.72,165.82,165.64,165.81,3105.0,153.4984,153.591,153.4243,153.5818,3105.0
2019-11-22 15:20:00,165.8,165.8,165.69,165.7,4355.0,153.5725,153.5725,153.4706,153.4799,4355.0
2019-11-22 15:30:00,165.67,165.72,165.58,165.69,24849.0,153.4521,153.4984,153.3687,153.4706,24849.0
2019-11-22 15:40:00,165.67,165.87,165.63,165.83,31788.0,153.4521,153.6373,153.415,153.6003,31788.0
2019-11-22 15:50:00,165.79,166.22,165.76,165.88,70407.0,153.5632,153.9615,153.5354,153.6466,70407.0
2019-11-25 09:30:00,166.56,166.99,165.92,166.29,12652.0,154.2764,154.6747,153.6836,154.0264,12652.0
2019-11-25 09:40:00,166.22,166.28,165.89,166.2,6418.0,153.9615,154.0171,153.6559,153.943,6418.0
2019-11-25 09:50:00,166.07,166.07,164.91,165.44,45946.0,153.8226,153.8226,152.7481,153.239,45946.0
2019-11-25 10:00:00,165.46,165.78,165.4,165.4,2600.0,153.2576,153.554,153.202,153.202,2600.0
2019-11-25 10:10:00,165.4,165.49,164.64,164.74,7809.0,153.202,153.2854,152.498,152.5907,7809.0
2019-11-25 10:20:00,164.74,166.2,164.72,166.14,32375.0,152.5907,153.943,152.5721,153.8874,32375.0
2019-11-25 10:30:00,166.19,166.19,165.74,165.9,8423.0,153.9337,153.9337,153.5169,153.6651,8423.0
2019-11-25 10:40:00,166.02,166.07,165.68,165.8,4254.0,153.7763,153.8226,153.4613,153.5725,4254.0
2019-11-25 10:50:00,165.97,165.97,165.52,165.55,6940.0,153.73,153.73,153.3131,153.3409,6940.0
2019-11-25 11:00:00,165.55,165.74,165.43,165.65,5000.0,153.3409,153.5169,153.2298,153.4336,5000.0
2019-11-25 11:10:00,165.65,165.74,165.48,165.57,6742.0,153.4336,153.5169,153.2761,153.3595,6742.0
2019-11-25 11:20:00,165.61,165.89,165.53,165.89,8813.0,153.3965,153.6559,153.3224,153.6559,8813.0
2019-11-25 11:30:00,165.85,166.31,165.84,165.94,9519.0,153.6188,154.0449,153.6095,153.7022,9519.0
2019-11-25 11:40:00,165.95,166.0,165.75,165.84,2906.0,153.7114,153.7577,153.5262,153.6095,2906.0
2019-11-25 11:50:00,165.82,165.99,165.74,165.95,6944.0,153.591,153.7485,153.5169,153.7114,6944.0
2019-11-25 12:00:00,165.97,165.97,165.65,165.77,5606.0,153.73,153.73,153.4336,153.5447,5606.0
2019-11-25 12:10:00,165.8,165.81,165.52,165.57,4318.0,153.5725,153.5818,153.3131,153.3595,4318.0
2019-11-25 12:20:00,165.56,165.64,165.52,165.55,7441.0,153.3502,153.4243,153.3131,153.3409,7441.0
2019-11-25 12:30:00,165.55,165.84,165.55,165.84,3961.0,153.3409,153.6095,153.3409,153.6095,3961.0
2019-11-25 12:40:00,165.81,165.81,165.52,165.52,2636.0,153.5818,153.5818,153.3131,153.3131,2636.0
2019-11-25 12:50:00,165.49,165.65,165.48,165.63,5420.0,153.2854,153.4336,153.2761,153.415,5420.0
2019-11-25 13:00:00,165.63,165.65,165.54,165.58,10366.0,153.415,153.4336,153.3317,153.3687,10366.0
2019-11-25 13:10:00,165.56,165.58,165.39,165.42,5103.0,153.3502,153.3687,153.1927,153.2205,5103.0
2019-11-25 13:20:00,165.39,165.59,165.39,165.45,10538.0,153.1927,153.378,153.1927,153.2483,10538.0
2019-11-25 13:30:00,165.46,165.48,165.28,165.3,7147.0,153.2576,153.2761,153.0908,153.1094,7147.0
2019-11-25 13:40:00,165.28,165.28,165.02,165.1,3774.0,153.0908,153.0908,152.85,152.9241,3774.0
2019-11-25 13:50:00,165.09,165.11,164.85,164.88,7367.0,152.9149,152.9334,152.6926,152.7203,7367.0
2019-11-25 14:00:00,164.88,164.9,164.57,164.57,13871.0,152.7203,152.7389,152.4332,152.4332,13871.0
2019-11-25 14:10:00,164.57,164.71,164.45,164.63,15826.0,152.4332,152.5629,152.3221,152.4888,15826.0
2019-11-25 14:20:00,164.68,165.32,164.63,165.14,13337.0,152.5351,153.1279,152.4888,152.9612,13337.0
2019-11-25 14:30:00,165.13,165.14,165.01,165.14,6080.0,152.9519,152.9612,152.8408,152.9612,6080.0
2019-11-25 14:40:00,165.16,165.29,165.16,165.24,5659.0,152.9797,153.1001,152.9797,153.0538,5659.0
2019-11-25 14:50:00,165.2,165.6,165.2,165.49,9894.0,153.0167,153.3872,153.0167,153.2854,9894.0
2019-11-25 15:00:00,165.49,165.59,165.28,165.3,10838.0,153.2854,153.378,153.0908,153.1094,10838.0
2019-11-25 15:10:00,165.3,165.41,165.23,165.33,8194.0,153.1094,153.2113,153.0445,153.1372,8194.0
2019-11-25 15:20:00,165.33,165.5,165.32,165.42,13430.0,153.1372,153.2946,153.1279,153.2205,13430.0
2019-11-25 15:30:00,165.4,165.7,165.37,165.47,14982.0,153.202,153.4799,153.1742,153.2668,14982.0
2019-11-25 15:40:00,165.49,165.64,165.45,165.52,16329.0,153.2854,153.4243,153.2483,153.3131,16329.0
2019-11-25 15:50:00,165.53,165.85,165.51,165.71,53864.0,153.3224,153.6188,153.3039,153.4891,53864.0
2019-11-26 09:30:00,165.93,166.0,164.8,165.82,44681.0,153.6929,153.7577,152.6462,153.591,44681.0
2019-11-26 09:40:00,165.65,166.27,165.45,165.5,9097.0,153.4336,154.0078,153.2483,153.2946,9097.0
2019-11-26 09:50:00,165.72,166.17,165.66,166.05,50351.0,153.4984,153.9152,153.4428,153.8041,50351.0
2019-11-26 10:00:00,166.1,166.51,165.68,166.35,94883.0,153.8504,154.2301,153.4613,154.0819,94883.0
2019-11-26 10:10:00,166.37,167.27,166.36,167.1,56998.0,154.1005,154.9341,154.0912,154.7766,56998.0
2019-11-26 10:20:00,167.08,167.49,167.07,167.44,12490.0,154.7581,155.1379,154.7488,155.0915,12490.0
2019-11-26 10:30:00,167.4,167.59,167.09,167.58,11014.0,155.0545,155.2305,154.7674,155.2212,11014.0
2019-11-26 10:40:00,167.5,167.98,167.48,167.92,18390.0,155.1471,155.5917,155.1286,155.5361,18390.0
2019-11-26 10:50:00,167.92,167.92,167.36,167.58,15477.0,155.5361,155.5361,155.0174,155.2212,15477.0
2019-11-26 11:00:00,167.56,167.58,167.26,167.58,8962.0,155.2027,155.2212,154.9248,155.2212,8962.0
2019-11-26 11:10:00,167.59,167.62,167.42,167.43,13098.0,155.2305,155.2583,155.073,155.0823,13098.0
2019-11-26 11:20:00,167.41,167.42,166.92,166.92,8261.0,155.0638,155.073,154.6099,154.6099,8261.0
2019-11-26 11:30:00,166.96,167.16,166.91,167.04,8598.0,154.6469,154.8322,154.6006,154.721,8598.0
2019-11-26 11:40:00,167.0,167.0,166.76,166.91,5965.0,154.684,154.684,154.4617,154.6006,5965.0
2019-11-26 11:50:00,166.93,166.99,166.86,166.95,4155.0,154.6192,154.6747,154.5543,154.6377,4155.0
2019-11-26 12:00:00,166.97,167.05,166.61,166.63,33567.0,154.6562,154.7303,154.3228,154.3413,33567.0
2019-11-26 12:10:00,166.6,166.76,166.55,166.56,7676.0,154.3135,154.4617,154.2672,154.2764,7676.0
2019-11-26 12:20:00,166.59,166.91,166.57,166.91,9562.0,154.3042,154.6006,154.2857,154.6006,9562.0
2019-11-26 12:30:00,166.91,167.18,166.79,166.97,16243.0,154.6006,154.8507,154.4895,154.6562,16243.0
2019-11-26 12:40:00,166.94,166.95,166.51,166.66,22727.0,154.6284,154.6377,154.2301,154.3691,22727.0
2019-11-26 12:50:00,166.62,166.62,166.4,166.53,8196.0,154.332,154.332,154.1282,154.2487,8196.0
2019-11-26 13:00:00,166.53,166.6,166.44,166.6,28377.0,154.2487,154.3135,154.1653,154.3135,28377.0
2019-11-26 13:10:00,166.62,166.77,166.56,166.77,6103.0,154.332,154.471,154.2764,154.471,6103.0
2019-11-26 13:20:00,166.78,166.8,166.65,166.76,33369.0,154.4802,154.4987,154.3598,154.4617,33369.0
2019-11-26 13:30:00,166.84,166.9,166.7,166.77,5835.0,154.5358,154.5914,154.4061,154.471,5835.0
2019-11-26 13:40:00,166.74,167.12,166.7,166.94,5893.0,154.4432,154.7951,154.4061,154.6284,5893.0
2019-11-26 13:50:00,166.88,167.15,166.88,167.07,6216.0,154.5728,154.8229,154.5728,154.7488,6216.0
2019-11-26 14:00:00,167.05,167.09,167.0,167.0,6508.0,154.7303,154.7674,154.684,154.684,6508.0
2019-11-26 14:10:00,167.01,167.1,167.01,167.06,5077.0,154.6933,154.7766,154.6933,154.7396,5077.0
2019-11-26 14:20:00,167.05,167.14,167.04,167.13,8521.0,154.7303,154.8137,154.721,154.8044,8521.0
2019-11-26 14:30:00,167.13,167.14,166.77,166.96,25842.0,154.8044,154.8137,154.471,154.6469,25842.0
2019-11-26 14:40:00,166.96,167.02,166.79,166.92,22462.0,154.6469,154.7025,154.4895,154.6099,22462.0
2019-11-26 14:50:00,166.95,167.07,166.88,166.91,7941.0,154.6377,154.7488,154.5728,154.6006,7941.0
2019-11-26 15:00:00,166.92,166.96,166.78,166.81,13794.0,154.6099,154.6469,154.4802,154.508,13794.0
2019-11-26 15:10:00,166.77,166.85,166.55,166.6,16443.0,154.471,154.5451,154.2672,154.3135,16443.0
2019-11-26 15:20:00,166.64,166.84,166.64,166.73,13784.0,154.3505,154.5358,154.3505,154.4339,13784.0
2019-11-26 15:30:00,166.72,166.88,166.7,166.88,21187.0,154.4246,154.5728,154.4061,154.5728,21187.0
2019-11-26 15:40:00,166.86,167.11,166.76,166.97,24537.0,154.5543,154.7859,154.4617,154.6562,24537.0
2019-11-26 15:50:00,166.94,166.94,166.34,166.34,219470.0,154.6284,154.6284,154.0727,154.0727,219470.0
2019-11-27 09:30:00,166.86,167.28,166.62,167.28,21737.0,154.5543,154.9433,154.332,154.9433,21737.0
2019-11-27 09:40:00,167.38,167.65,166.0,166.22,9749.0,155.036,155.2861,153.7577,153.9615,9749.0
2019-11-27 09:50:00,166.15,166.42,166.02,166.34,11480.0,153.8967,154.1468,153.7763,154.0727,11480.0
2019-11-27 10:00:00,166.4,166.56,166.2,166.41,6229.0,154.1282,154.2764,153.943,154.1375,6229.0
2019-11-27 10:10:00,166.59,167.17,166.55,166.99,8073.0,154.3042,154.8415,154.2672,154.6747,8073.0
2019-11-27 10:20:00,166.92,166.92,166.59,166.78,6386.0,154.6099,154.6099,154.3042,154.4802,6386.0
2019-11-27 10:30:00,166.77,167.01,166.64,166.76,9550.0,154.471,154.6933,154.3505,154.4617,9550.0
2019-11-27 10:40:00,166.83,167.54,166.82,167.51,14155.0,154.5265,155.1842,154.5173,155.1564,14155.0
2019-11-27 10:50:00,167.55,167.68,167.4,167.47,22561.0,155.1934,155.3138,155.0545,155.1193,22561.0
2019-11-27 11:00:00,167.47,167.8,167.43,167.8,12887.0,155.1193,155.425,155.0823,155.425,12887.0
2019-11-27 11:10:00,167.85,167.85,167.37,167.38,9910.0,155.4713,155.4713,155.0267,155.036,9910.0
2019-11-27 11:20:00,167.37,167.48,167.04,167.15,9626.0,155.0267,155.1286,154.721,154.8229,9626.0
2019-11-27 11:30:00,167.18,167.42,166.9,167.34,10447.0,154.8507,155.073,154.5914,154.9989,10447.0
2019-11-27 11:40:00,167.34,167.55,167.33,167.55,10139.0,154.9989,155.1934,154.9897,155.1934,10139.0
2019-11-27 11:50:00,167.5,167.81,167.5,167.74,12100.0,155.1471,155.4343,155.1471,155.3694,12100.0
2019-11-27 12:00:00,167.72,167.87,167.5,167.52,15643.0,155.3509,155.4898,155.1471,155.1656,15643.0
2019-11-27 12:10:00,167.51,167.52,167.39,167.52,6600.0,155.1564,155.1656,155.0452,155.1656,6600.0
2019-11-27 12:20:00,167.55,167.55,167.34,167.41,10166.0,155.1934,155.1934,154.9989,155.0638,10166.0
2019-11-27 12:30:00,167.41,167.41,167.14,167.15,9409.0,155.0638,155.0638,154.8137,154.8229,9409.0
2019-11-27 12:40:00,167.21,167.21,167.03,167.03,7228.0,154.8785,154.8785,154.7118,154.7118,7228.0
2019-11-27 12:50:00,167.03,167.16,166.95,167.05,5507.0,154.7118,154.8322,154.6377,154.7303,5507.0
2019-11-27 13:00:00,167.04,167.67,166.99,167.57,21602.0,154.721,155.3046,154.6747,155.212,21602.0
2019-11-27 13:10:00,167.59,167.68,167.44,167.47,6552.0,155.2305,155.3138,155.0915,155.1193,6552.0
2019-11-27 13:20:00,167.51,167.68,167.47,167.59,6066.0,155.1564,155.3138,155.1193,155.2305,6066.0
2019-11-27 13:30:00,167.6,167.61,167.38,167.57,4604.0,155.2397,155.249,155.036,155.212,4604.0
2019-11-27 13:40:00,167.53,167.57,167.38,167.5,10142.0,155.1749,155.212,155.036,155.1471,10142.0
2019-11-27 13:50:00,167.48,167.62,167.45,167.51,6930.0,155.1286,155.2583,155.1008,155.1564,6930.0
2019-11-27 14:00:00,167.58,167.58,167.36,167.39,12836.0,155.2212,155.2212,155.0174,155.0452,12836.0
2019-11-27 14:10:00,167.38,167.44,167.13,167.28,15818.0,155.036,155.0915,154.8044,154.9433,15818.0
2019-11-27 14:20:00,167.32,167.47,167.25,167.37,12389.0,154.9804,155.1193,154.9156,155.0267,12389.0
2019-11-27 14:30:00,167.37,167.38,167.26,167.31,8675.0,155.0267,155.036,154.9248,154.9711,8675.0
2019-11-27 14:40:00,167.31,167.43,167.27,167.34,12473.0,154.9711,155.0823,154.9341,154.9989,12473.0
2019-11-27 14:50:00,167.33,167.4,167.3,167.35,22577.0,154.9897,155.0545,154.9619,155.0082,22577.0
2019-11-27 15:00:00,167.35,167.51,167.29,167.41,15322.0,155.0082,155.1564,154.9526,155.0638,15322.0
2019-11-27 15:10:00,167.4,167.4,167.14,167.14,8133.0,155.0545,155.0545,154.8137,154.8137,8133.0
2019-11-27 15:20:00,167.11,167.11,166.92,166.92,9573.0,154.7859,154.7859,154.6099,154.6099,9573.0
2019-11-27 15:30:00,166.95,167.24,166.93,167.13,13775.0,154.6377,154.9063,154.6192,154.8044,13775.0
2019-11-27 15:40:00,167.1,167.27,167.1,167.25,16621.0,154.7766,154.9341,154.7766,154.9156,16621.0
2019-11-27 15:50:00,167.25,167.4,167.19,167.4,64677.0,154.9156,155.0545,154.86,155.0545,64677.0
2019-11-29 09:30:00,166.62,167.94,166.26,167.21,15985.0,154.332,155.5547,153.9986,154.8785,15985.0
2019-11-29 09:40:00,167.19,167.23,166.76,167.16,13824.0,154.86,154.897,154.4617,154.8322,13824.0
2019-11-29 09:50:00,167.19,167.71,167.19,167.51,8261.0,154.86,155.3416,154.86,155.1564,8261.0
2019-11-29 10:00:00,167.39,167.63,167.32,167.51,6874.0,155.0452,155.2675,154.9804,155.1564,6874.0
2019-11-29 10:10:00,167.55,167.71,167.44,167.5,4355.0,155.1934,155.3416,155.0915,155.1471,4355.0
2019-11-29 10:20:00,167.59,167.73,167.42,167.71,4542.0,155.2305,155.3602,155.073,155.3416,4542.0
2019-11-29 10:30:00,167.67,167.73,167.59,167.73,3490.0,155.3046,155.3602,155.2305,155.3602,3490.0
2019-11-29 10:40:00,167.71,167.71,167.45,167.47,4482.0,155.3416,155.3416,155.1008,155.1193,4482.0
2019-11-29 10:50:00,167.46,167.46,167.15,167.16,11228.0,155.1101,155.1101,154.8229,154.8322,11228.0
2019-11-29 11:00:00,167.19,167.25,167.1,167.22,8960.0,154.86,154.9156,154.7766,154.8878,8960.0
2019-11-29 11:10:00,167.23,167.42,167.08,167.42,4335.0,154.897,155.073,154.7581,155.073,4335.0
2019-11-29 11:20:00,167.4,167.46,167.17,167.27,7482.0,155.0545,155.1101,154.8415,154.9341,7482.0
2019-11-29 11:30:00,167.21,167.49,167.05,167.32,7131.0,154.8785,155.1379,154.7303,154.9804,7131.0
2019-11-29 11:40:00,167.37,167.43,167.03,167.06,6048.0,155.0267,155.0823,154.7118,154.7396,6048.0
2019-11-29 11:50:00,167.06,167.1,166.78,166.91,3404.0,154.7396,154.7766,154.4802,154.6006,3404.0
2019-11-29 12:00:00,166.9,167.25,166.9,167.13,7301.0,154.5914,154.9156,154.5914,154.8044,7301.0
2019-11-29 12:10:00,167.18,167.31,167.07,167.25,5308.0,154.8507,154.9711,154.7488,154.9156,5308.0
2019-11-29 12:20:00,167.25,167.39,167.23,167.31,7193.0,154.9156,155.0452,154.897,154.9711,7193.0
2019-11-29 12:30:00,167.32,167.57,167.24,167.54,7996.0,154.9804,155.212,154.9063,155.1842,7996.0
2019-11-29 12:40:00,167.53,167.59,167.32,167.39,13583.0,155.1749,155.2305,154.9804,155.0452,13583.0
2019-11-29 12:50:00,167.23,167.58,167.18,167.46,44012.0,154.897,155.2212,154.8507,155.1101,44012.0
2019-12-02 09:30:00,166.79,167.1,165.56,165.79,36629.0,154.4895,154.7766,153.3502,153.5632,36629.0
2019-12-02 09:40:00,165.95,166.03,165.57,165.96,15998.0,153.7114,153.7855,153.3595,153.7207,15998.0
2019-12-02 09:50:00,165.9,165.9,165.09,165.27,18298.0,153.6651,153.6651,152.9149,153.0816,18298.0
2019-12-02 10:00:00,165.19,165.19,164.39,164.69,19020.0,153.0075,153.0075,152.2665,152.5444,19020.0
2019-12-02 10:10:00,164.66,165.16,164.51,164.52,3986.0,152.5166,152.9797,152.3776,152.3869,3986.0
2019-12-02 10:20:00,164.49,164.49,163.81,163.94,12849.0,152.3591,152.3591,151.7293,151.8497,12849.0
2019-12-02 10:30:00,164.0,164.0,163.38,163.64,13498.0,151.9052,151.9052,151.331,151.5718,13498.0
2019-12-02 10:40:00,163.65,163.78,162.94,162.97,10960.0,151.5811,151.7015,150.9234,150.9512,10960.0
2019-12-02 10:50:00,162.97,163.07,162.33,162.45,16732.0,150.9512,151.0438,150.3584,150.4696,16732.0
2019-12-02 11:00:00,162.53,163.86,162.47,163.74,27950.0,150.5437,151.7756,150.4881,151.6644,27950.0
2019-12-02 11:10:00,163.75,164.47,163.62,164.42,28051.0,151.6737,152.3406,151.5533,152.2943,28051.0
2019-12-02 11:20:00,164.51,164.8,164.25,164.49,17684.0,152.3776,152.6462,152.1368,152.3591,17684.0
2019-12-02 11:30:00,164.44,164.61,163.89,164.23,13106.0,152.3128,152.4703,151.8034,152.1183,13106.0
2019-12-02 11:40:00,164.23,164.31,164.13,164.31,9893.0,152.1183,152.1924,152.0257,152.1924,9893.0
2019-12-02 11:50:00,164.22,164.58,164.22,164.52,10177.0,152.109,152.4425,152.109,152.3869,10177.0
2019-12-02 12:00:00,164.54,164.64,164.46,164.57,11402.0,152.4054,152.498,152.3313,152.4332,11402.0
2019-12-02 12:10:00,164.56,164.7,164.56,164.66,5133.0,152.4239,152.5536,152.4239,152.5166,5133.0
2019-12-02 12:20:00,164.67,164.79,164.49,164.57,11064.0,152.5258,152.637,152.3591,152.4332,11064.0
2019-12-02 12:30:00,164.61,164.62,164.12,164.2,3900.0,152.4703,152.4795,152.0164,152.0905,3900.0
2019-12-02 12:40:00,164.25,164.45,164.25,164.42,3432.0,152.1368,152.3221,152.1368,152.2943,3432.0
2019-12-02 12:50:00,164.39,164.7,164.39,164.64,5827.0,152.2665,152.5536,152.2665,152.498,5827.0
2019-12-02 13:00:00,164.65,164.91,164.56,164.91,4169.0,152.5073,152.7481,152.4239,152.7481,4169.0
2019-12-02 13:10:00,164.94,165.04,164.9,164.93,6055.0,152.7759,152.8685,152.7389,152.7667,6055.0
2019-12-02 13:20:00,164.9,165.06,164.87,165.03,3940.0,152.7389,152.8871,152.7111,152.8593,3940.0
2019-12-02 13:30:00,165.03,165.1,164.88,165.09,13381.0,152.8593,152.9241,152.7203,152.9149,13381.0
2019-12-02 13:40:00,165.09,165.14,165.02,165.04,4020.0,152.9149,152.9612,152.85,152.8685,4020.0
2019-12-02 13:50:00,165.07,165.25,165.04,165.19,6078.0,152.8963,153.0631,152.8685,153.0075,6078.0
2019-12-02 14:00:00,165.19,165.28,165.08,165.24,7350.0,153.0075,153.0908,152.9056,153.0538,7350.0
2019-12-02 14:10:00,165.26,165.29,165.2,165.23,10347.0,153.0723,153.1001,153.0167,153.0445,10347.0
2019-12-02 14:20:00,165.24,165.45,165.24,165.33,6105.0,153.0538,153.2483,153.0538,153.1372,6105.0
2019-12-02 14:30:00,165.35,165.35,165.15,165.16,7994.0,153.1557,153.1557,152.9704,152.9797,7994.0
2019-12-02 14:40:00,165.18,165.3,165.16,165.2,3938.0,152.9982,153.1094,152.9797,153.0167,3938.0
2019-12-02 14:50:00,165.26,165.26,165.11,165.15,4521.0,153.0723,153.0723,152.9334,152.9704,4521.0
2019-12-02 15:00:00,165.15,165.2,164.97,165.02,16483.0,152.9704,153.0167,152.8037,152.85,16483.0
2019-12-02 15:10:00,165.02,165.12,164.97,165.1,5326.0,152.85,152.9426,152.8037,152.9241,5326.0
2019-12-02 15:20:00,165.11,165.15,165.01,165.08,11054.0,152.9334,152.9704,152.8408,152.9056,11054.0
2019-12-02 15:30:00,165.09,165.29,165.0,165.24,12946.0,152.9149,153.1001,152.8315,153.0538,12946.0
2019-12-02 15:40:00,165.2,165.45,165.19,165.23,14251.0,153.0167,153.2483,153.0075,153.0445,14251.0
2019-12-02 15:50:00,165.23,165.24,164.92,165.05,75651.0,153.0445,153.0538,152.7574,152.8778,75651.0
2019-12-03 09:30:00,164.27,164.58,163.71,163.88,28232.0,152.1553,152.4425,151.6366,151.7941,28232.0
2019-12-03 09:40:00,163.9,164.43,162.99,162.99,13061.0,151.8126,152.3035,150.9697,150.9697,13061.0
2019-12-03 09:50:00,163.09,163.67,162.94,163.32,7350.0,151.0624,151.5996,150.9234,151.2754,7350.0
2019-12-03 10:00:00,163.3,164.14,163.3,164.02,14007.0,151.2569,152.0349,151.2569,151.9238,14007.0
2019-12-03 10:10:00,163.88,164.99,163.88,164.99,9003.0,151.7941,152.8222,151.7941,152.8222,9003.0
2019-12-03 10:20:00,164.95,165.06,164.76,164.94,11865.0,152.7852,152.8871,152.6092,152.7759,11865.0
2019-12-03 10:30:00,165.02,165.82,164.97,165.57,14354.0,152.85,153.591,152.8037,153.3595,14354.0
2019-12-03 10:40:00,165.56,165.65,165.3,165.52,9801.0,153.3502,153.4336,153.1094,153.3131,9801.0
2019-12-03 10:50:00,165.47,165.76,165.3,165.46,60532.0,153.2668,153.5354,153.1094,153.2576,60532.0
2019-12-03 11:00:00,165.3,165.49,165.08,165.22,18927.0,153.1094,153.2854,152.9056,153.0353,18927.0
2019-12-03 11:10:00,165.29,165.77,165.25,165.36,11929.0,153.1001,153.5447,153.0631,153.1649,11929.0
2019-12-03 11:20:00,165.4,165.4,165.0,165.09,10858.0,153.202,153.202,152.8315,152.9149,10858.0
2019-12-03 11:30:00,165.13,165.66,165.0,165.66,23451.0,152.9519,153.4428,152.8315,153.4428,23451.0
2019-12-03 11:40:00,165.61,165.62,165.25,165.3,4869.0,153.3965,153.4058,153.0631,153.1094,4869.0
2019-12-03 11:50:00,165.3,165.36,165.14,165.32,4674.0,153.1094,153.1649,152.9612,153.1279,4674.0
2019-12-03 12:00:00,165.32,165.32,165.11,165.22,4230.0,153.1279,153.1279,152.9334,153.0353,4230.0
2019-12-03 12:10:00,165.24,165.33,165.18,165.3,5262.0,153.0538,153.1372,152.9982,153.1094,5262.0
2019-12-03 12:20:00,165.34,165.49,165.33,165.38,4302.0,153.1464,153.2854,153.1372,153.1835,4302.0
2019-12-03 12:30:00,165.37,165.4,165.16,165.27,8310.0,153.1742,153.202,152.9797,153.0816,8310.0
2019-12-03 12:40:00,165.3,165.35,165.13,165.23,4459.0,153.1094,153.1557,152.9519,153.0445,4459.0
2019-12-03 12:50:00,165.28,165.35,165.15,165.19,4481.0,153.0908,153.1557,152.9704,153.0075,4481.0
2019-12-03 13:00:00,165.21,165.26,165.14,165.24,2825.0,153.026,153.0723,152.9612,153.0538,2825.0
2019-12-03 13:10:00,165.24,165.61,165.2,165.48,8842.0,153.0538,153.3965,153.0167,153.2761,8842.0
2019-12-03 13:20:00,165.47,165.9,165.46,165.67,9907.0,153.2668,153.6651,153.2576,153.4521,9907.0
2019-12-03 13:30:00,165.69,165.69,165.58,165.59,4242.0,153.4706,153.4706,153.3687,153.378,4242.0
2019-12-03 13:40:00,165.58,165.58,165.44,165.49,6133.0,153.3687,153.3687,153.239,153.2854,6133.0
2019-12-03 13:50:00,165.45,165.79,165.43,165.69,5898.0,153.2483,153.5632,153.2298,153.4706,5898.0
2019-12-03 14:00:00,165.69,165.84,165.66,165.7,11182.0,153.4706,153.6095,153.4428,153.4799,11182.0
2019-12-03 14:10:00,165.66,165.77,165.45,165.45,10055.0,153.4428,153.5447,153.2483,153.2483,10055.0
2019-12-03 14:20:00,165.41,165.43,164.87,165.08,10908.0,153.2113,153.2298,152.7111,152.9056,10908.0
2019-12-03 14:30:00,165.03,165.42,165.01,165.41,8867.0,152.8593,153.2205,152.8408,153.2113,8867.0
2019-12-03 14:40:00,165.4,165.5,165.31,165.32,52654.0,153.202,153.2946,153.1186,153.1279,52654.0
2019-12-03 14:50:00,165.28,165.36,164.97,165.04,11577.0,153.0908,153.1649,152.8037,152.8685,11577.0
2019-12-03 15:00:00,165.04,165.07,164.84,164.97,13634.0,152.8685,152.8963,152.6833,152.8037,13634.0
2019-12-03 15:10:00,164.84,164.95,164.84,164.9,4039.0,152.6833,152.7852,152.6833,152.7389,4039.0
2019-12-03 15:20:00,164.93,165.42,164.92,165.3,10868.0,152.7667,153.2205,152.7574,153.1094,10868.0
2019-12-03 15:30:00,165.24,165.39,164.99,165.0,8686.0,153.0538,153.1927,152.8222,152.8315,8686.0
2019-12-03 15:40:00,164.93,165.08,164.84,165.08,21104.0,152.7667,152.9056,152.6833,152.9056,21104.0
2019-12-03 15:50:00,165.15,165.15,164.81,164.85,62349.0,152.9704,152.9704,152.6555,152.6926,62349.0
2019-12-04 09:30:00,165.55,166.22,165.5,165.75,22096.0,153.3409,153.9615,153.2946,153.5262,22096.0
2019-12-04 09:40:00,165.75,165.99,165.51,165.59,14616.0,153.5262,153.7485,153.3039,153.378,14616.0
2019-12-04 09:50:00,165.65,166.37,165.59,166.28,13032.0,153.4336,154.1005,153.378,154.0171,13032.0
2019-12-04 10:00:00,166.37,166.37,165.81,165.99,15987.0,154.1005,154.1005,153.5818,153.7485,15987.0
2019-12-04 10:10:00,165.98,165.98,165.67,165.75,13327.0,153.7392,153.7392,153.4521,153.5262,13327.0
2019-12-04 10:20:00,165.74,165.76,165.06,165.07,15235.0,153.5169,153.5354,152.8871,152.8963,15235.0
2019-12-04 10:30:00,165.01,165.29,164.84,165.25,64169.0,152.8408,153.1001,152.6833,153.0631,64169.0
2019-12-04 10:40:00,165.27,165.75,165.17,165.71,5306.0,153.0816,153.5262,152.989,153.4891,5306.0
2019-12-04 10:50:00,165.64,166.16,165.45,166.03,36528.0,153.4243,153.9059,153.2483,153.7855,36528.0
2019-12-04 11:00:00,166.04,166.38,165.91,165.98,18005.0,153.7948,154.1097,153.6744,153.7392,18005.0
2019-12-04 11:10:00,165.91,166.04,165.83,165.98,5977.0,153.6744,153.7948,153.6003,153.7392,5977.0
2019-12-04 11:20:00,166.06,166.11,165.92,166.07,6277.0,153.8133,153.8596,153.6836,153.8226,6277.0
2019-12-04 11:30:00,166.04,166.15,165.9,166.08,20562.0,153.7948,153.8967,153.6651,153.8318,20562.0
2019-12-04 11:40:00,166.11,166.51,165.98,166.12,19251.0,153.8596,154.2301,153.7392,153.8689,19251.0
2019-12-04 11:50:00,166.06,166.06,165.65,165.65,5598.0,153.8133,153.8133,153.4336,153.4336,5598.0
2019-12-04 12:00:00,165.64,165.67,165.54,165.55,4590.0,153.4243,153.4521,153.3317,153.3409,4590.0
2019-12-04 12:10:00,165.56,165.57,165.31,165.47,5925.0,153.3502,153.3595,153.1186,153.2668,5925.0
2019-12-04 12:20:00,165.42,165.43,165.25,165.32,5084.0,153.2205,153.2298,153.0631,153.1279,5084.0
2019-12-04 12:30:00,165.35,165.44,165.29,165.39,4432.0,153.1557,153.239,153.1001,153.1927,4432.0
2019-12-04 12:40:00,165.29,165.3,165.07,165.21,3493.0,153.1001,153.1094,152.8963,153.026,3493.0
2019-12-04 12:50:00,165.25,165.41,165.24,165.4,3743.0,153.0631,153.2113,153.0538,153.202,3743.0
2019-12-04 13:00:00,165.42,165.42,165.29,165.29,4653.0,153.2205,153.2205,153.1001,153.1001,4653.0
2019-12-04 13:10:00,165.26,165.33,165.11,165.14,5648.0,153.0723,153.1372,152.9334,152.9612,5648.0
2019-12-04 13:20:00,165.12,165.15,165.04,165.06,4073.0,152.9426,152.9704,152.8685,152.8871,4073.0
2019-12-04 13:30:00,165.07,165.2,164.99,165.2,8518.0,152.8963,153.0167,152.8222,153.0167,8518.0
2019-12-04 13:40:00,165.17,165.17,164.96,165.07,5173.0,152.989,152.989,152.7944,152.8963,5173.0
2019-12-04 13:50:00,165.07,165.09,164.84,165.08,29015.0,152.8963,152.9149,152.6833,152.9056,29015.0
2019-12-04 14:00:00,165.07,165.17,165.04,165.09,7803.0,152.8963,152.989,152.8685,152.9149,7803.0
2019-12-04 14:10:00,165.2,165.21,165.0,165.05,5056.0,153.0167,153.026,152.8315,152.8778,5056.0
2019-12-04 14:20:00,165.07,165.25,165.07,165.25,6572.0,152.8963,153.0631,152.8963,153.0631,6572.0
2019-12-04 14:30:00,165.24,165.56,165.24,165.56,6065.0,153.0538,153.3502,153.0538,153.3502,6065.0
2019-12-04 14:40:00,165.66,165.68,165.46,165.55,10716.0,153.4428,153.4613,153.2576,153.3409,10716.0
2019-12-04 14:50:00,165.55,165.64,165.51,165.57,6791.0,153.3409,153.4243,153.3039,153.3595,6791.0
2019-12-04 15:00:00,165.57,165.79,165.57,165.71,9402.0,153.3595,153.5632,153.3595,153.4891,9402.0
2019-12-04 15:10:00,165.71,165.72,165.48,165.54,17957.0,153.4891,153.4984,153.2761,153.3317,17957.0
2019-12-04 15:20:00,165.52,165.6,165.36,165.36,9403.0,153.3131,153.3872,153.1649,153.1649,9403.0
2019-12-04 15:30:00,165.36,165.39,165.19,165.39,20079.0,153.1649,153.1927,153.0075,153.1927,20079.0
2019-12-04 15:40:00,165.39,165.41,165.17,165.37,27781.0,153.1927,153.2113,152.989,153.1742,27781.0
2019-12-04 15:50:00,165.4,165.4,165.07,165.17,71556.0,153.202,153.202,152.8963,152.989,71556.0
2019-12-05 09:30:00,164.67,164.98,163.05,163.06,23168.0,152.5258,152.813,151.0253,151.0346,23168.0
2019-12-05 09:40:00,162.85,163.5,162.57,162.98,34231.0,150.8401,151.4421,150.5807,150.9605,34231.0
2019-12-05 09:50:00,163.03,163.18,162.55,162.68,31582.0,151.0068,151.1457,150.5622,150.6826,31582.0
2019-12-05 10:00:00,162.5,162.78,162.14,162.19,29437.0,150.5159,150.7752,150.1824,150.2287,29437.0
2019-12-05 10:10:00,162.2,162.37,161.79,161.79,45225.0,150.238,150.3955,149.8582,149.8582,45225.0
2019-12-05 10:20:00,161.74,161.83,161.5,161.76,23022.0,149.8119,149.8953,149.5896,149.8304,23022.0
2019-12-05 10:30:00,161.78,162.17,161.77,162.03,19025.0,149.849,150.2102,149.8397,150.0805,19025.0
2019-12-05 10:40:00,162.07,162.14,161.94,162.06,11331.0,150.1176,150.1824,149.9972,150.1083,11331.0
2019-12-05 10:50:00,162.06,162.32,161.99,162.32,16575.0,150.1083,150.3491,150.0435,150.3491,16575.0
2019-12-05 11:00:00,162.28,162.3,161.85,161.85,15549.0,150.3121,150.3306,149.9138,149.9138,15549.0
2019-12-05 11:10:00,161.87,162.09,161.82,162.03,16578.0,149.9323,150.1361,149.886,150.0805,16578.0
2019-12-05 11:20:00,162.03,162.07,161.9,162.06,16400.0,150.0805,150.1176,149.9601,150.1083,16400.0
2019-12-05 11:30:00,162.06,162.2,161.89,162.03,17258.0,150.1083,150.238,149.9509,150.0805,17258.0
2019-12-05 11:40:00,162.05,162.05,161.79,161.86,14578.0,150.0991,150.0991,149.8582,149.9231,14578.0
2019-12-05 11:50:00,161.84,162.02,161.84,161.95,11558.0,149.9045,150.0713,149.9045,150.0064,11558.0
2019-12-05 12:00:00,161.92,161.97,161.79,161.81,11625.0,149.9786,150.025,149.8582,149.8768,11625.0
2019-12-05 12:10:00,161.79,161.94,161.6,161.93,14126.0,149.8582,149.9972,149.6822,149.9879,14126.0
2019-12-05 12:20:00,161.94,162.07,161.67,161.79,6985.0,149.9972,150.1176,149.7471,149.8582,6985.0
2019-12-05 12:30:00,161.76,162.0,161.59,161.97,44141.0,149.8304,150.0527,149.673,150.025,44141.0
2019-12-05 12:40:00,161.95,161.96,161.62,161.63,12800.0,150.0064,150.0157,149.7008,149.71,12800.0
2019-12-05 12:50:00,161.63,161.67,161.42,161.49,25980.0,149.71,149.7471,149.5155,149.5803,25980.0
2019-12-05 13:00:00,161.46,161.48,161.13,161.24,13339.0,149.5526,149.5711,149.2469,149.3488,13339.0
2019-12-05 13:10:00,161.24,161.51,161.16,161.34,14874.0,149.3488,149.5989,149.2747,149.4414,14874.0
2019-12-05 13:20:00,161.34,161.6,161.34,161.44,12315.0,149.4414,149.6822,149.4414,149.534,12315.0
2019-12-05 13:30:00,161.44,161.84,161.39,161.84,14590.0,149.534,149.9045,149.4877,149.9045,14590.0
2019-12-05 13:40:00,161.82,161.83,161.31,161.38,18446.0,149.886,149.8953,149.4136,149.4785,18446.0
2019-12-05 13:50:00,161.37,161.37,161.1,161.15,16369.0,149.4692,149.4692,149.2191,149.2654,16369.0
2019-12-05 14:00:00,161.15,161.17,161.08,161.15,18459.0,149.2654,149.2839,149.2006,149.2654,18459.0
2019-12-05 14:10:00,161.21,161.28,161.11,161.11,16479.0,149.321,149.3858,149.2284,149.2284,16479.0
2019-12-05 14:20:00,161.09,161.2,160.95,161.06,15408.0,149.2098,149.3117,149.0802,149.1821,15408.0
2019-12-05 14:30:00,161.06,161.21,160.96,160.97,22688.0,149.1821,149.321,149.0894,149.0987,22688.0
2019-12-05 14:40:00,160.99,161.05,160.86,161.02,39423.0,149.1172,149.1728,148.9968,149.145,39423.0
2019-12-05 14:50:00,161.05,161.1,160.62,160.82,34679.0,149.1728,149.2191,148.7745,148.9598,34679.0
2019-12-05 15:00:00,160.84,161.13,160.67,161.04,24631.0,148.9783,149.2469,148.8208,149.1635,24631.0
2019-12-05 15:10:00,161.12,161.2,160.87,160.93,16893.0,149.2376,149.3117,149.0061,149.0616,16893.0
2019-12-05 15:20:00,160.92,160.96,160.79,160.86,36837.0,149.0524,149.0894,148.932,148.9968,36837.0
2019-12-05 15:30:00,160.86,161.03,160.79,160.84,25453.0,148.9968,149.1543,148.932,148.9783,25453.0
2019-12-05 15:40:00,160.85,160.94,160.7,160.7,39166.0,148.9875,149.0709,148.8486,148.8486,39166.0
2019-12-05 15:50:00,160.7,160.75,160.36,160.46,161623.0,148.8486,148.8949,148.5337,148.6263,161623.0
2019-12-06 09:30:00,160.55,160.83,160.11,160.43,40749.0,148.7097,148.969,148.3021,148.5985,40749.0
2019-12-06 09:40:00,160.39,160.56,159.78,159.85,21298.0,148.5615,148.7189,147.9965,148.0613,21298.0
2019-12-06 09:50:00,159.86,160.57,159.77,160.55,16724.0,148.0706,148.7282,147.9872,148.7097,16724.0
2019-12-06 10:00:00,160.51,160.86,160.46,160.76,21101.0,148.6726,148.9968,148.6263,148.9042,21101.0
2019-12-06 10:10:00,160.87,160.99,160.4,160.56,22796.0,149.0061,149.1172,148.5707,148.7189,22796.0
2019-12-06 10:20:00,160.55,160.62,160.09,160.13,17710.0,148.7097,148.7745,148.2836,148.3206,17710.0
2019-12-06 10:30:00,160.13,160.98,160.11,160.95,17360.0,148.3206,149.108,148.3021,149.0802,17360.0
2019-12-06 10:40:00,160.98,161.42,160.65,161.18,32673.0,149.108,149.5155,148.8023,149.2932,32673.0
2019-12-06 10:50:00,161.22,161.32,160.95,160.95,31303.0,149.3303,149.4229,149.0802,149.0802,31303.0
2019-12-06 11:00:00,161.04,161.24,161.03,161.1,27139.0,149.1635,149.3488,149.1543,149.2191,27139.0
2019-12-06 11:10:00,161.1,161.12,160.9,161.05,35618.0,149.2191,149.2376,149.0339,149.1728,35618.0
2019-12-06 11:20:00,161.05,161.1,160.98,161.05,22125.0,149.1728,149.2191,149.108,149.1728,22125.0
2019-12-06 11:30:00,161.05,161.61,160.99,161.6,13147.0,149.1728,149.6915,149.1172,149.6822,13147.0
2019-12-06 11:40:00,161.65,161.75,161.31,161.53,41074.0,149.7285,149.8212,149.4136,149.6174,41074.0
2019-12-06 11:50:00,161.57,161.6,161.04,161.15,44574.0,149.6544,149.6822,149.1635,149.2654,44574.0
2019-12-06 12:00:00,161.12,161.15,160.94,160.95,13103.0,149.2376,149.2654,149.0709,149.0802,13103.0
2019-12-06 12:10:00,160.93,161.24,160.8,161.2,37577.0,149.0616,149.3488,148.9412,149.3117,37577.0
2019-12-06 12:20:00,161.19,161.21,160.93,160.93,10774.0,149.3025,149.321,149.0616,149.0616,10774.0
2019-12-06 12:30:00,160.94,161.07,160.91,161.04,11313.0,149.0709,149.1913,149.0431,149.1635,11313.0
2019-12-06 12:40:00,161.07,161.15,160.92,161.15,15818.0,149.1913,149.2654,149.0524,149.2654,15818.0
2019-12-06 12:50:00,161.12,161.12,160.96,161.08,19710.0,149.2376,149.2376,149.0894,149.2006,19710.0
2019-12-06 13:00:00,161.1,161.19,161.05,161.1,17738.0,149.2191,149.3025,149.1728,149.2191,17738.0
2019-12-06 13:10:00,161.09,161.16,160.92,161.08,9687.0,149.2098,149.2747,149.0524,149.2006,9687.0
2019-12-06 13:20:00,161.11,161.16,161.06,161.13,10059.0,149.2284,149.2747,149.1821,149.2469,10059.0
2019-12-06 13:30:00,161.15,161.17,161.09,161.13,8904.0,149.2654,149.2839,149.2098,149.2469,8904.0
2019-12-06 13:40:00,161.13,161.15,160.93,160.98,12196.0,149.2469,149.2654,149.0616,149.108,12196.0
2019-12-06 13:50:00,160.98,161.08,160.87,160.99,9648.0,149.108,149.2006,149.0061,149.1172,9648.0
2019-12-06 14:00:00,160.97,160.99,160.84,160.98,16674.0,149.0987,149.1172,148.9783,149.108,16674.0
2019-12-06 14:10:00,161.01,161.02,160.9,160.93,15782.0,149.1357,149.145,149.0339,149.0616,15782.0
2019-12-06 14:20:00,160.93,161.06,160.93,160.98,8151.0,149.0616,149.1821,149.0616,149.108,8151.0
2019-12-06 14:30:00,160.93,161.0,160.88,160.97,15243.0,149.0616,149.1265,149.0153,149.0987,15243.0
2019-12-06 14:40:00,160.96,161.15,160.94,161.07,14203.0,149.0894,149.2654,149.0709,149.1913,14203.0
2019-12-06 14:50:00,161.05,161.07,160.97,161.06,8460.0,149.1728,149.1913,149.0987,149.1821,8460.0
2019-12-06 15:00:00,161.05,161.1,160.89,161.07,22381.0,149.1728,149.2191,149.0246,149.1913,22381.0
2019-12-06 15:10:00,161.1,161.14,160.98,161.03,27151.0,149.2191,149.2562,149.108,149.1543,27151.0
2019-12-06 15:20:00,161.01,161.15,160.95,160.99,45928.0,149.1357,149.2654,149.0802,149.1172,45928.0
2019-12-06 15:30:00,160.97,161.15,160.87,161.1,41929.0,149.0987,149.2654,149.0061,149.2191,41929.0
2019-12-06 15:40:00,161.1,161.15,161.03,161.05,47808.0,149.2191,149.2654,149.1543,149.1728,47808.0
2019-12-06 15:50:00,161.05,161.06,160.68,160.72,162886.0,149.1728,149.1821,148.8301,148.8671,162886.0
2019-12-09 09:30:00,161.28,161.57,160.61,160.74,25304.0,149.3858,149.6544,148.7652,148.8857,25304.0
2019-12-09 09:40:00,160.68,161.06,160.67,160.93,8855.0,148.8301,149.1821,148.8208,149.0616,8855.0
2019-12-09 09:50:00,160.93,161.22,160.62,160.92,16056.0,149.0616,149.3303,148.7745,149.0524,16056.0
2019-12-09 10:00:00,160.96,161.29,160.95,160.95,35837.0,149.0894,149.3951,149.0802,149.0802,35837.0
2019-12-09 10:10:00,161.02,161.22,160.94,160.96,14913.0,149.145,149.3303,149.0709,149.0894,14913.0
2019-12-09 10:20:00,161.0,161.07,160.72,160.78,13270.0,149.1265,149.1913,148.8671,148.9227,13270.0
2019-12-09 10:30:00,160.81,160.82,160.54,160.59,8768.0,148.9505,148.9598,148.7004,148.7467,8768.0
2019-12-09 10:40:00,160.53,160.69,160.27,160.69,14352.0,148.6911,148.8393,148.4503,148.8393,14352.0
2019-12-09 10:50:00,160.72,160.95,160.34,160.81,35306.0,148.8671,149.0802,148.5152,148.9505,35306.0
2019-12-09 11:00:00,160.82,161.18,160.6,161.17,39376.0,148.9598,149.2932,148.756,149.2839,39376.0
2019-12-09 11:10:00,161.25,162.14,161.25,162.11,15711.0,149.358,150.1824,149.358,150.1546,15711.0
2019-12-09 11:20:00,162.13,162.65,162.03,162.61,11908.0,150.1732,150.6548,150.0805,150.6178,11908.0
2019-12-09 11:30:00,162.57,162.68,161.87,162.13,20652.0,150.5807,150.6826,149.9323,150.1732,20652.0
2019-12-09 11:40:00,162.18,162.19,161.74,161.75,13319.0,150.2195,150.2287,149.8119,149.8212,13319.0
2019-12-09 11:50:00,161.67,161.8,161.61,161.69,10788.0,149.7471,149.8675,149.6915,149.7656,10788.0
2019-12-09 12:00:00,161.67,161.75,161.61,161.75,6860.0,149.7471,149.8212,149.6915,149.8212,6860.0
2019-12-09 12:10:00,161.75,162.28,161.65,162.25,26820.0,149.8212,150.3121,149.7285,150.2843,26820.0
2019-12-09 12:20:00,162.25,162.49,162.22,162.49,6309.0,150.2843,150.5066,150.2565,150.5066,6309.0
2019-12-09 12:30:00,162.47,162.49,162.09,162.15,8215.0,150.4881,150.5066,150.1361,150.1917,8215.0
2019-12-09 12:40:00,162.11,162.11,161.79,161.85,46059.0,150.1546,150.1546,149.8582,149.9138,46059.0
2019-12-09 12:50:00,161.85,162.0,161.79,161.85,41781.0,149.9138,150.0527,149.8582,149.9138,41781.0
2019-12-09 13:00:00,161.82,161.85,161.68,161.7,8723.0,149.886,149.9138,149.7563,149.7749,8723.0
2019-12-09 13:10:00,161.72,161.84,161.69,161.75,9664.0,149.7934,149.9045,149.7656,149.8212,9664.0
2019-12-09 13:20:00,161.74,161.8,161.66,161.67,6191.0,149.8119,149.8675,149.7378,149.7471,6191.0
2019-12-09 13:30:00,161.63,161.7,161.53,161.7,4305.0,149.71,149.7749,149.6174,149.7749,4305.0
2019-12-09 13:40:00,161.78,161.78,161.65,161.74,14603.0,149.849,149.849,149.7285,149.8119,14603.0
2019-12-09 13:50:00,161.77,161.89,161.71,161.73,8680.0,149.8397,149.9509,149.7841,149.8026,8680.0
2019-12-09 14:00:00,161.74,161.75,161.6,161.62,14501.0,149.8119,149.8212,149.6822,149.7008,14501.0
2019-12-09 14:10:00,161.65,161.75,161.53,161.65,20223.0,149.7285,149.8212,149.6174,149.7285,20223.0
2019-12-09 14:20:00,161.69,161.8,161.67,161.73,11840.0,149.7656,149.8675,149.7471,149.8026,11840.0
2019-12-09 14:30:00,161.74,161.96,161.65,161.65,20303.0,149.8119,150.0157,149.7285,149.7285,20303.0
2019-12-09 14:40:00,161.66,161.88,161.57,161.79,6700.0,149.7378,149.9416,149.6544,149.8582,6700.0
2019-12-09 14:50:00,161.77,161.78,161.63,161.7,9307.0,149.8397,149.849,149.71,149.7749,9307.0
2019-12-09 15:00:00,161.71,161.78,161.57,161.59,12716.0,149.7841,149.849,149.6544,149.673,12716.0
2019-12-09 15:10:00,161.59,161.66,161.58,161.65,11179.0,149.673,149.7378,149.6637,149.7285,11179.0
2019-12-09 15:20:00,161.65,161.89,161.65,161.78,11621.0,149.7285,149.9509,149.7285,149.849,11621.0
2019-12-09 15:30:00,161.8,161.8,161.6,161.62,16616.0,149.8675,149.8675,149.6822,149.7008,16616.0
2019-12-09 15:40:00,161.64,161.72,161.62,161.72,19390.0,149.7193,149.7934,149.7008,149.7934,19390.0
2019-12-09 15:50:00,161.7,161.81,161.48,161.51,60819.0,149.7749,149.8768,149.5711,149.5989,60819.0
2019-12-10 09:30:00,161.45,162.04,161.01,161.23,31233.0,149.5433,150.0898,149.1357,149.3395,31233.0
2019-12-10 09:40:00,161.19,161.58,161.02,161.17,17616.0,149.3025,149.6637,149.145,149.2839,17616.0
2019-12-10 09:50:00,161.17,161.36,160.73,160.78,25560.0,149.2839,149.4599,148.8764,148.9227,25560.0
2019-12-10 10:00:00,160.76,161.1,160.64,160.76,20593.0,148.9042,149.2191,148.793,148.9042,20593.0
2019-12-10 10:10:00,160.79,161.25,160.77,161.18,15445.0,148.932,149.358,148.9134,149.2932,15445.0
2019-12-10 10:20:00,161.17,161.27,160.99,161.03,10336.0,149.2839,149.3766,149.1172,149.1543,10336.0
2019-12-10 10:30:00,161.0,161.13,160.9,160.91,7261.0,149.1265,149.2469,149.0339,149.0431,7261.0
2019-12-10 10:40:00,160.98,160.99,160.66,160.66,4506.0,149.108,149.1172,148.8116,148.8116,4506.0
2019-12-10 10:50:00,160.63,160.76,160.44,160.76,5478.0,148.7838,148.9042,148.6078,148.9042,5478.0
2019-12-10 11:00:00,160.82,161.13,160.82,160.94,12335.0,148.9598,149.2469,148.9598,149.0709,12335.0
2019-12-10 11:10:00,161.03,161.04,160.83,160.86,6963.0,149.1543,149.1635,148.969,148.9968,6963.0
2019-12-10 11:20:00,160.87,160.98,160.69,160.79,8750.0,149.0061,149.108,148.8393,148.932,8750.0
2019-12-10 11:30:00,160.81,160.81,160.56,160.67,5605.0,148.9505,148.9505,148.7189,148.8208,5605.0
2019-12-10 11:40:00,160.7,160.91,160.68,160.84,4324.0,148.8486,149.0431,148.8301,148.9783,4324.0
2019-12-10 11:50:00,160.82,161.11,160.62,160.62,14578.0,148.9598,149.2284,148.7745,148.7745,14578.0
2019-12-10 12:00:00,160.65,160.66,160.41,160.46,8599.0,148.8023,148.8116,148.58,148.6263,8599.0
2019-12-10 12:10:00,160.49,160.73,160.41,160.68,14691.0,148.6541,148.8764,148.58,148.8301,14691.0
2019-12-10 12:20:00,160.72,160.79,160.56,160.71,6481.0,148.8671,148.932,148.7189,148.8579,6481.0
2019-12-10 12:30:00,160.77,160.81,160.64,160.68,8158.0,148.9134,148.9505,148.793,148.8301,8158.0
2019-12-10 12:40:00,160.67,160.73,160.49,160.49,9291.0,148.8208,148.8764,148.6541,148.6541,9291.0
2019-12-10 12:50:00,160.51,160.63,160.41,160.57,8161.0,148.6726,148.7838,148.58,148.7282,8161.0
2019-12-10 13:00:00,160.55,160.75,160.55,160.64,7346.0,148.7097,148.8949,148.7097,148.793,7346.0
2019-12-10 13:10:00,160.62,160.63,160.55,160.58,5560.0,148.7745,148.7838,148.7097,148.7375,5560.0
2019-12-10 13:20:00,160.58,160.58,160.46,160.52,4287.0,148.7375,148.7375,148.6263,148.6819,4287.0
2019-12-10 13:30:00,160.51,160.67,160.48,160.67,14890.0,148.6726,148.8208,148.6448,148.8208,14890.0
2019-12-10 13:40:00,160.68,161.22,160.67,161.0,41757.0,148.8301,149.3303,148.8208,149.1265,41757.0
2019-12-10 13:50:00,161.03,161.15,161.01,161.08,6366.0,149.1543,149.2654,149.1357,149.2006,6366.0
2019-12-10 14:00:00,161.08,161.09,160.99,161.0,13201.0,149.2006,149.2098,149.1172,149.1265,13201.0
2019-12-10 14:10:00,161.01,161.09,160.97,161.06,7033.0,149.1357,149.2098,149.0987,149.1821,7033.0
2019-12-10 14:20:00,161.04,161.32,161.04,161.31,14687.0,149.1635,149.4229,149.1635,149.4136,14687.0
2019-12-10 14:30:00,161.36,161.5,161.08,161.08,16709.0,149.4599,149.5896,149.2006,149.2006,16709.0
2019-12-10 14:40:00,161.08,161.13,160.99,161.04,8858.0,149.2006,149.2469,149.1172,149.1635,8858.0
2019-12-10 14:50:00,161.04,161.07,160.99,161.02,3285.0,149.1635,149.1913,149.1172,149.145,3285.0
2019-12-10 15:00:00,161.02,161.02,160.68,160.73,14580.0,149.145,149.145,148.8301,148.8764,14580.0
2019-12-10 15:10:00,160.74,160.95,160.74,160.94,12484.0,148.8857,149.0802,148.8857,149.0709,12484.0
2019-12-10 15:20:00,160.95,161.04,160.9,160.91,7056.0,149.0802,149.1635,149.0339,149.0431,7056.0
2019-12-10 15:30:00,160.91,160.92,160.61,160.88,15613.0,149.0431,149.0524,148.7652,149.0153,15613.0
2019-12-10 15:40:00,160.89,161.11,160.89,161.09,28725.0,149.0246,149.2284,149.0246,149.2098,28725.0
2019-12-10 15:50:00,161.11,161.12,160.84,160.95,84475.0,149.2284,149.2376,148.9783,149.0802,84475.0
2019-12-11 09:30:00,161.5,161.88,161.34,161.78,10816.0,149.5896,149.9416,149.4414,149.849,10816.0
2019-12-11 09:40:00,161.83,161.83,161.23,161.69,9511.0,149.8953,149.8953,149.3395,149.7656,9511.0
2019-12-11 09:50:00,161.7,161.84,161.46,161.84,12332.0,149.7749,149.9045,149.5526,149.9045,12332.0
2019-12-11 10:00:00,161.75,161.87,161.71,161.75,7281.0,149.8212,149.9323,149.7841,149.8212,7281.0
2019-12-11 10:10:00,161.82,161.82,161.6,161.62,6934.0,149.886,149.886,149.6822,149.7008,6934.0
2019-12-11 10:20:00,161.62,161.69,161.54,161.56,7170.0,149.7008,149.7656,149.6267,149.6452,7170.0
2019-12-11 10:30:00,161.62,161.86,161.56,161.78,9039.0,149.7008,149.9231,149.6452,149.849,9039.0
2019-12-11 10:40:00,161.8,162.04,161.78,161.85,35803.0,149.8675,150.0898,149.849,149.9138,35803.0
2019-12-11 10:50:00,161.84,161.84,161.64,161.69,11737.0,149.9045,149.9045,149.7193,149.7656,11737.0
2019-12-11 11:00:00,161.72,161.8,161.7,161.75,11108.0,149.7934,149.8675,149.7749,149.8212,11108.0
2019-12-11 11:10:00,161.75,162.17,161.68,161.96,18797.0,149.8212,150.2102,149.7563,150.0157,18797.0
2019-12-11 11:20:00,161.99,162.32,161.88,162.24,15070.0,150.0435,150.3491,149.9416,150.275,15070.0
2019-12-11 11:30:00,162.25,162.25,162.12,162.21,6704.0,150.2843,150.2843,150.1639,150.2473,6704.0
2019-12-11 11:40:00,162.24,162.35,162.09,162.15,14389.0,150.275,150.3769,150.1361,150.1917,14389.0
2019-12-11 11:50:00,162.18,162.23,161.79,161.85,11414.0,150.2195,150.2658,149.8582,149.9138,11414.0
2019-12-11 12:00:00,161.88,162.03,161.88,161.97,5855.0,149.9416,150.0805,149.9416,150.025,5855.0
2019-12-11 12:10:00,161.96,162.1,161.71,161.72,8155.0,150.0157,150.1454,149.7841,149.7934,8155.0
2019-12-11 12:20:00,161.72,161.85,161.71,161.73,8191.0,149.7934,149.9138,149.7841,149.8026,8191.0
2019-12-11 12:30:00,161.72,161.73,161.6,161.63,6000.0,149.7934,149.8026,149.6822,149.71,6000.0
2019-12-11 12:40:00,161.56,161.77,161.54,161.77,5967.0,149.6452,149.8397,149.6267,149.8397,5967.0
2019-12-11 12:50:00,161.75,161.78,161.57,161.65,4658.0,149.8212,149.849,149.6544,149.7285,4658.0
2019-12-11 13:00:00,161.65,161.65,161.53,161.58,5325.0,149.7285,149.7285,149.6174,149.6637,5325.0
2019-12-11 13:10:00,161.53,161.85,161.52,161.77,6806.0,149.6174,149.9138,149.6081,149.8397,6806.0
2019-12-11 13:20:00,161.76,161.86,161.75,161.85,5784.0,149.8304,149.9231,149.8212,149.9138,5784.0
2019-12-11 13:30:00,161.86,161.96,161.8,161.88,11723.0,149.9231,150.0157,149.8675,149.9416,11723.0
2019-12-11 13:40:00,161.89,162.1,161.89,161.96,6292.0,149.9509,150.1454,149.9509,150.0157,6292.0
2019-12-11 13:50:00,162.0,162.01,161.77,161.9,9606.0,150.0527,150.062,149.8397,149.9601,9606.0
2019-12-11 14:00:00,161.9,161.94,161.71,161.78,30720.0,149.9601,149.9972,149.7841,149.849,30720.0
2019-12-11 14:10:00,161.77,161.93,161.69,161.8,16141.0,149.8397,149.9879,149.7656,149.8675,16141.0
2019-12-11 14:20:00,161.84,161.93,161.76,161.84,26660.0,149.9045,149.9879,149.8304,149.9045,26660.0
2019-12-11 14:30:00,161.82,161.82,161.61,161.68,17251.0,149.886,149.886,149.6915,149.7563,17251.0
2019-12-11 14:40:00,161.7,161.73,161.58,161.65,11266.0,149.7749,149.8026,149.6637,149.7285,11266.0
2019-12-11 14:50:00,161.66,162.0,161.66,161.87,13359.0,149.7378,150.0527,149.7378,149.9323,13359.0
2019-12-11 15:00:00,161.88,161.9,161.79,161.88,11776.0,149.9416,149.9601,149.8582,149.9416,11776.0
2019-12-11 15:10:00,161.89,161.89,161.57,161.59,10206.0,149.9509,149.9509,149.6544,149.673,10206.0
2019-12-11 15:20:00,161.6,161.79,161.55,161.75,14645.0,149.6822,149.8582,149.6359,149.8212,14645.0
2019-12-11 15:30:00,161.77,162.02,161.75,161.82,23394.0,149.8397,150.0713,149.8212,149.886,23394.0
2019-12-11 15:40:00,161.81,161.83,161.62,161.69,43832.0,149.8768,149.8953,149.7008,149.7656,43832.0
2019-12-11 15:50:00,161.73,161.88,161.64,161.77,109713.0,149.8026,149.9416,149.7193,149.8397,109713.0
2019-12-12 09:30:00,161.51,162.08,160.91,161.95,18758.0,150.19,150.72,149.632,150.5992,18758.0
2019-12-12 09:40:00,161.68,162.48,161.68,162.17,21314.0,150.3481,151.092,150.3481,150.8037,21314.0
2019-12-12 09:50:00,162.25,162.44,162.17,162.29,27174.0,150.8781,151.0548,150.8037,150.9153,27174.0
2019-12-12 10:00:00,162.3,162.65,162.17,162.49,37450.0,150.9246,151.2501,150.8037,151.1013,37450.0
2019-12-12 10:10:00,162.42,162.43,162.1,162.27,11281.0,151.0362,151.0455,150.7386,150.8967,11281.0
2019-12-12 10:20:00,162.32,162.57,162.28,162.4,21511.0,150.9432,151.1757,150.906,151.0176,21511.0
2019-12-12 10:30:00,162.38,162.51,162.3,162.41,23981.0,150.999,151.1199,150.9246,151.0269,23981.0
2019-12-12 10:40:00,162.39,162.44,162.2,162.22,10870.0,151.0083,151.0548,150.8316,150.8502,10870.0
2019-12-12 10:50:00,162.23,162.42,162.15,162.35,21821.0,150.8595,151.0362,150.7851,150.9711,21821.0
2019-12-12 11:00:00,162.38,162.97,162.35,162.75,22299.0,150.999,151.5477,150.9711,151.3431,22299.0
2019-12-12 11:10:00,162.76,162.85,162.41,162.44,14678.0,151.3524,151.4361,151.0269,151.0548,14678.0
2019-12-12 11:20:00,162.39,162.46,162.22,162.31,20423.0,151.0083,151.0734,150.8502,150.9339,20423.0
2019-12-12 11:30:00,162.27,162.49,162.23,162.46,9291.0,150.8967,151.1013,150.8595,151.0734,9291.0
2019-12-12 11:40:00,162.46,162.46,162.23,162.34,12308.0,151.0734,151.0734,150.8595,150.9618,12308.0
2019-12-12 11:50:00,162.35,162.39,161.98,162.13,15208.0,150.9711,151.0083,150.6271,150.7665,15208.0
2019-12-12 12:00:00,162.11,162.24,162.0,162.16,8605.0,150.7479,150.8688,150.6456,150.7944,8605.0
2019-12-12 12:10:00,162.2,162.2,162.03,162.09,6662.0,150.8316,150.8316,150.6735,150.7293,6662.0
2019-12-12 12:20:00,162.06,162.14,161.86,161.95,9177.0,150.7014,150.7758,150.5155,150.5992,9177.0
2019-12-12 12:30:00,162.07,162.2,162.07,162.14,7972.0,150.7107,150.8316,150.7107,150.7758,7972.0
2019-12-12 12:40:00,162.15,162.24,162.13,162.24,8798.0,150.7851,150.8688,150.7665,150.8688,8798.0
2019-12-12 12:50:00,162.23,162.3,161.94,161.95,23650.0,150.8595,150.9246,150.5899,150.5992,23650.0
2019-12-12 13:00:00,161.97,162.18,161.97,162.12,21615.0,150.6178,150.813,150.6178,150.7572,21615.0
2019-12-12 13:10:00,162.13,162.14,162.03,162.06,19877.0,150.7665,150.7758,150.6735,150.7014,19877.0
2019-12-12 13:20:00,162.05,162.12,161.94,162.08,16458.0,150.6921,150.7572,150.5899,150.72,16458.0
2019-12-12 13:30:00,162.06,162.08,161.97,161.97,6398.0,150.7014,150.72,150.6178,150.6178,6398.0
2019-12-12 13:40:00,162.0,162.05,161.89,161.89,8035.0,150.6456,150.6921,150.5434,150.5434,8035.0
2019-12-12 13:50:00,161.9,161.91,161.65,161.73,14527.0,150.5527,150.562,150.3202,150.3946,14527.0
2019-12-12 14:00:00,161.72,161.73,161.48,161.62,15177.0,150.3853,150.3946,150.1621,150.2923,15177.0
2019-12-12 14:10:00,161.63,161.73,161.31,161.58,11705.0,150.3016,150.3946,150.004,150.2551,11705.0
2019-12-12 14:20:00,161.58,161.67,161.56,161.59,6547.0,150.2551,150.3388,150.2365,150.2644,6547.0
2019-12-12 14:30:00,161.58,162.22,161.57,161.93,15426.0,150.2551,150.8502,150.2458,150.5806,15426.0
2019-12-12 14:40:00,161.96,162.11,161.88,161.88,6737.0,150.6085,150.7479,150.5341,150.5341,6737.0
2019-12-12 14:50:00,161.86,162.06,161.7,161.8,21388.0,150.5155,150.7014,150.3667,150.4597,21388.0
2019-12-12 15:00:00,161.83,161.87,161.72,161.79,14212.0,150.4876,150.5248,150.3853,150.4504,14212.0
2019-12-12 15:10:00,161.78,161.78,161.6,161.75,8178.0,150.4411,150.4411,150.2737,150.4132,8178.0
2019-12-12 15:20:00,161.74,161.9,161.73,161.81,19364.0,150.4039,150.5527,150.3946,150.469,19364.0
2019-12-12 15:30:00,161.79,161.91,161.68,161.72,27892.0,150.4504,150.562,150.3481,150.3853,27892.0
2019-12-12 15:40:00,161.76,161.82,161.57,161.75,47221.0,150.4225,150.4783,150.2458,150.4132,47221.0
2019-12-12 15:50:00,161.78,162.03,161.71,161.94,98216.0,150.4411,150.6735,150.376,150.5899,98216.0
2019-12-13 09:30:00,161.1,161.95,161.1,161.61,25083.0,149.8087,150.5992,149.8087,150.283,25083.0
2019-12-13 09:40:00,161.52,161.92,161.42,161.78,15342.0,150.1993,150.5713,150.1063,150.4411,15342.0
2019-12-13 09:50:00,161.82,162.6,161.77,162.07,26125.0,150.4783,151.2036,150.4318,150.7107,26125.0
2019-12-13 10:00:00,161.93,162.13,161.53,161.82,30859.0,150.5806,150.7665,150.2086,150.4783,30859.0
2019-12-13 10:10:00,161.93,161.99,161.35,161.59,8556.0,150.5806,150.6363,150.0412,150.2644,8556.0
2019-12-13 10:20:00,161.59,161.63,161.0,161.2,12847.0,150.2644,150.3016,149.7157,149.9017,12847.0
2019-12-13 10:30:00,161.13,161.3,160.75,160.87,20875.0,149.8366,149.9947,149.4833,149.5948,20875.0
2019-12-13 10:40:00,160.96,161.23,160.72,161.07,20731.0,149.6785,149.9296,149.4554,149.7808,20731.0
2019-12-13 10:50:00,161.03,161.11,160.71,160.8,12880.0,149.7436,149.818,149.4461,149.5298,12880.0
2019-12-13 11:00:00,160.8,161.07,160.63,161.02,16462.0,149.5298,149.7808,149.3717,149.7343,16462.0
2019-12-13 11:10:00,161.02,161.12,160.8,160.88,21210.0,149.7343,149.8273,149.5298,149.6041,21210.0
2019-12-13 11:20:00,160.85,160.87,160.63,160.76,12123.0,149.5763,149.5948,149.3717,149.4926,12123.0
2019-12-13 11:30:00,160.76,160.89,160.63,160.68,21095.0,149.4926,149.6134,149.3717,149.4182,21095.0
2019-12-13 11:40:00,160.74,160.86,160.6,160.84,21602.0,149.474,149.5855,149.3438,149.567,21602.0
2019-12-13 11:50:00,160.86,161.08,160.65,160.67,24634.0,149.5855,149.7901,149.3903,149.4089,24634.0
2019-12-13 12:00:00,160.7,160.8,160.59,160.67,28631.0,149.4368,149.5298,149.3345,149.4089,28631.0
2019-12-13 12:10:00,160.68,160.74,160.49,160.57,17494.0,149.4182,149.474,149.2415,149.3159,17494.0
2019-12-13 12:20:00,160.56,160.6,160.27,160.32,14473.0,149.3066,149.3438,149.0369,149.0834,14473.0
2019-12-13 12:30:00,160.32,160.35,160.1,160.22,21450.0,149.0834,149.1113,148.8788,148.9904,21450.0
2019-12-13 12:40:00,160.2,160.23,160.03,160.08,20967.0,148.9718,148.9997,148.8137,148.8602,20967.0
2019-12-13 12:50:00,160.09,160.25,160.02,160.25,11483.0,148.8695,149.0183,148.8044,149.0183,11483.0
2019-12-13 13:00:00,160.24,160.46,160.15,160.42,15208.0,149.009,149.2136,148.9253,149.1764,15208.0
2019-12-13 13:10:00,160.37,160.44,160.12,160.14,6351.0,149.1299,149.195,148.8974,148.916,6351.0
2019-12-13 13:20:00,160.07,160.23,160.03,160.03,13682.0,148.8509,148.9997,148.8137,148.8137,13682.0
2019-12-13 13:30:00,160.1,160.26,160.03,160.14,12588.0,148.8788,149.0276,148.8137,148.916,12588.0
2019-12-13 13:40:00,160.13,160.13,160.0,160.06,10375.0,148.9067,148.9067,148.7858,148.8416,10375.0
2019-12-13 13:50:00,160.05,160.09,159.83,160.08,33640.0,148.8323,148.8695,148.6277,148.8602,33640.0
2019-12-13 14:00:00,160.06,160.21,160.0,160.15,52127.0,148.8416,148.9811,148.7858,148.9253,52127.0
2019-12-13 14:10:00,160.15,160.17,159.95,160.15,35905.0,148.9253,148.9439,148.7393,148.9253,35905.0
2019-12-13 14:20:00,160.26,160.6,160.17,160.6,38880.0,149.0276,149.3438,148.9439,149.3438,38880.0
2019-12-13 14:30:00,160.6,160.77,160.49,160.49,25663.0,149.3438,149.5019,149.2415,149.2415,25663.0
2019-12-13 14:40:00,160.47,160.64,160.35,160.58,21535.0,149.2229,149.381,149.1113,149.3252,21535.0
2019-12-13 14:50:00,160.59,160.71,160.57,160.63,13825.0,149.3345,149.4461,149.3159,149.3717,13825.0
2019-12-13 15:00:00,160.63,160.66,160.37,160.54,44311.0,149.3717,149.3996,149.1299,149.288,44311.0
2019-12-13 15:10:00,160.54,160.7,160.52,160.62,14156.0,149.288,149.4368,149.2694,149.3624,14156.0
2019-12-13 15:20:00,160.64,160.65,160.36,160.55,28960.0,149.381,149.3903,149.1206,149.2973,28960.0
2019-12-13 15:30:00,160.49,160.61,160.45,160.59,35782.0,149.2415,149.3531,149.2043,149.3345,35782.0
2019-12-13 15:40:00,160.58,160.68,160.38,160.54,53391.0,149.3252,149.4182,149.1392,149.288,53391.0
2019-12-13 15:50:00,160.56,160.64,160.44,160.5,199938.0,149.3066,149.381,149.195,149.2508,199938.0
2019-12-16 09:30:00,161.88,161.99,161.16,161.63,29703.0,150.5341,150.6363,149.8645,150.3016,29703.0
2019-12-16 09:40:00,161.65,161.73,161.4,161.54,18897.0,150.3202,150.3946,150.0877,150.2179,18897.0
2019-12-16 09:50:00,161.56,161.8,160.82,160.82,10571.0,150.2365,150.4597,149.5484,149.5484,10571.0
2019-12-16 10:00:00,160.9,161.41,160.9,161.19,14288.0,149.6227,150.097,149.6227,149.8924,14288.0
2019-12-16 10:10:00,161.19,161.41,161.02,161.18,11082.0,149.8924,150.097,149.7343,149.8831,11082.0
2019-12-16 10:20:00,161.22,161.42,161.21,161.31,6051.0,149.9203,150.1063,149.911,150.004,6051.0
2019-12-16 10:30:00,161.33,161.46,161.19,161.21,51042.0,150.0226,150.1435,149.8924,149.911,51042.0
2019-12-16 10:40:00,161.24,162.48,161.24,162.3,64366.0,149.9389,151.092,149.9389,150.9246,64366.0
2019-12-16 10:50:00,162.26,162.79,162.21,162.59,53779.0,150.8874,151.3803,150.8409,151.1943,53779.0
2019-12-16 11:00:00,162.6,162.66,162.42,162.47,25648.0,151.2036,151.2594,151.0362,151.0827,25648.0
2019-12-16 11:10:00,162.5,162.96,162.47,162.85,23247.0,151.1106,151.5384,151.0827,151.4361,23247.0
2019-12-16 11:20:00,162.84,162.92,162.58,162.67,22112.0,151.4268,151.5012,151.185,151.2687,22112.0
2019-12-16 11:30:00,162.65,162.67,162.42,162.45,19192.0,151.2501,151.2687,151.0362,151.0641,19192.0
2019-12-16 11:40:00,162.45,162.6,162.34,162.39,22501.0,151.0641,151.2036,150.9618,151.0083,22501.0
2019-12-16 11:50:00,162.4,162.44,162.29,162.32,17214.0,151.0176,151.0548,150.9153,150.9432,17214.0
2019-12-16 12:00:00,162.3,162.5,162.28,162.31,19772.0,150.9246,151.1106,150.906,150.9339,19772.0
2019-12-16 12:10:00,162.38,162.38,162.09,162.24,9321.0,150.999,150.999,150.7293,150.8688,9321.0
2019-12-16 12:20:00,162.29,162.44,162.07,162.25,10414.0,150.9153,151.0548,150.7107,150.8781,10414.0
2019-12-16 12:30:00,162.26,162.42,162.24,162.3,15268.0,150.8874,151.0362,150.8688,150.9246,15268.0
2019-12-16 12:40:00,162.28,162.28,161.99,161.99,8462.0,150.906,150.906,150.6363,150.6363,8462.0
2019-12-16 12:50:00,162.03,162.06,161.76,161.76,14136.0,150.6735,150.7014,150.4225,150.4225,14136.0
2019-12-16 13:00:00,161.75,161.78,161.61,161.69,7677.0,150.4132,150.4411,150.283,150.3574,7677.0
2019-12-16 13:10:00,161.69,161.72,161.47,161.5,12625.0,150.3574,150.3853,150.1528,150.1807,12625.0
2019-12-16 13:20:00,161.5,161.52,161.37,161.52,5025.0,150.1807,150.1993,150.0598,150.1993,5025.0
2019-12-16 13:30:00,161.49,161.71,161.44,161.67,8424.0,150.1714,150.376,150.1249,150.3388,8424.0
2019-12-16 13:40:00,161.67,161.86,161.65,161.75,8261.0,150.3388,150.5155,150.3202,150.4132,8261.0
2019-12-16 13:50:00,161.76,161.86,161.75,161.84,9366.0,150.4225,150.5155,150.4132,150.4969,9366.0
2019-12-16 14:00:00,161.84,161.96,161.7,161.73,13650.0,150.4969,150.6085,150.3667,150.3946,13650.0
2019-12-16 14:10:00,161.69,161.94,161.67,161.88,6383.0,150.3574,150.5899,150.3388,150.5341,6383.0
2019-12-16 14:20:00,161.87,161.97,161.76,161.91,13372.0,150.5248,150.6178,150.4225,150.562,13372.0
2019-12-16 14:30:00,161.83,161.87,161.77,161.82,5925.0,150.4876,150.5248,150.4318,150.4783,5925.0
2019-12-16 14:40:00,161.82,161.91,161.78,161.9,8554.0,150.4783,150.562,150.4411,150.5527,8554.0
2019-12-16 14:50:00,161.9,161.9,161.76,161.87,21364.0,150.5527,150.5527,150.4225,150.5248,21364.0
2019-12-16 15:00:00,161.87,161.89,161.7,161.76,10256.0,150.5248,150.5434,150.3667,150.4225,10256.0
2019-12-16 15:10:00,161.79,161.87,161.68,161.68,16441.0,150.4504,150.5248,150.3481,150.3481,16441.0
2019-12-16 15:20:00,161.62,161.9,161.62,161.76,16312.0,150.2923,150.5527,150.2923,150.4225,16312.0
2019-12-16 15:30:00,161.75,161.75,161.43,161.43,26494.0,150.4132,150.4132,150.1156,150.1156,26494.0
2019-12-16 15:40:00,161.41,161.41,161.19,161.28,27475.0,150.097,150.097,149.8924,149.9761,27475.0
2019-12-16 15:50:00,161.29,161.47,161.27,161.37,85591.0,149.9854,150.1528,149.9668,150.0598,85591.0
2019-12-17 09:30:00,162.04,163.28,162.0,162.97,61101.0,150.6828,151.8359,150.6456,151.5477,61101.0
2019-12-17 09:40:00,163.06,164.17,162.95,164.17,19762.0,151.6314,152.6636,151.5291,152.6636,19762.0
2019-12-17 09:50:00,164.17,164.4,162.46,162.77,30014.0,152.6636,152.8774,151.0734,151.3617,30014.0
2019-12-17 10:00:00,162.89,163.05,162.33,162.58,21041.0,151.4733,151.6221,150.9525,151.185,21041.0
2019-12-17 10:10:00,162.58,163.12,162.58,162.83,25912.0,151.185,151.6871,151.185,151.4175,25912.0
2019-12-17 10:20:00,162.8,162.8,162.38,162.45,15529.0,151.3896,151.3896,150.999,151.0641,15529.0
2019-12-17 10:30:00,162.45,162.55,162.23,162.47,16869.0,151.0641,151.1571,150.8595,151.0827,16869.0
2019-12-17 10:40:00,162.42,162.46,162.16,162.23,12566.0,151.0362,151.0734,150.7944,150.8595,12566.0
2019-12-17 10:50:00,162.2,162.37,162.08,162.24,13808.0,150.8316,150.9897,150.72,150.8688,13808.0
2019-12-17 11:00:00,162.31,162.43,162.17,162.35,7265.0,150.9339,151.0455,150.8037,150.9711,7265.0
2019-12-17 11:10:00,162.29,162.37,162.16,162.17,5336.0,150.9153,150.9897,150.7944,150.8037,5336.0
2019-12-17 11:20:00,162.16,162.41,162.16,162.35,11556.0,150.7944,151.0269,150.7944,150.9711,11556.0
2019-12-17 11:30:00,162.33,162.42,162.22,162.35,10241.0,150.9525,151.0362,150.8502,150.9711,10241.0
2019-12-17 11:40:00,162.32,162.5,162.26,162.27,11622.0,150.9432,151.1106,150.8874,150.8967,11622.0
2019-12-17 11:50:00,162.26,162.33,162.2,162.22,12560.0,150.8874,150.9525,150.8316,150.8502,12560.0
2019-12-17 12:00:00,162.2,162.27,162.15,162.17,12651.0,150.8316,150.8967,150.7851,150.8037,12651.0
2019-12-17 12:10:00,162.17,162.25,162.17,162.19,6666.0,150.8037,150.8781,150.8037,150.8223,6666.0
2019-12-17 12:20:00,162.18,162.26,162.17,162.17,45253.0,150.813,150.8874,150.8037,150.8037,45253.0
2019-12-17 12:30:00,162.16,162.28,162.03,162.18,7694.0,150.7944,150.906,150.6735,150.813,7694.0
2019-12-17 12:40:00,162.16,162.19,162.03,162.08,26418.0,150.7944,150.8223,150.6735,150.72,26418.0
2019-12-17 12:50:00,162.05,162.13,161.95,162.04,6888.0,150.6921,150.7665,150.5992,150.6828,6888.0
2019-12-17 13:00:00,161.97,161.98,161.76,161.82,33902.0,150.6178,150.6271,150.4225,150.4783,33902.0
2019-12-17 13:10:00,161.83,161.97,161.74,161.84,35677.0,150.4876,150.6178,150.4039,150.4969,35677.0
2019-12-17 13:20:00,161.83,161.84,161.48,161.48,44786.0,150.4876,150.4969,150.1621,150.1621,44786.0
2019-12-17 13:30:00,161.52,161.62,161.21,161.62,51976.0,150.1993,150.2923,149.911,150.2923,51976.0
2019-12-17 13:40:00,161.66,161.79,161.61,161.68,8563.0,150.3295,150.4504,150.283,150.3481,8563.0
2019-12-17 13:50:00,161.68,161.68,161.31,161.37,11838.0,150.3481,150.3481,150.004,150.0598,11838.0
2019-12-17 14:00:00,161.39,161.39,161.28,161.32,11620.0,150.0784,150.0784,149.9761,150.0133,11620.0
2019-12-17 14:10:00,161.33,161.38,161.23,161.38,6937.0,150.0226,150.0691,149.9296,150.0691,6937.0
2019-12-17 14:20:00,161.41,161.53,161.2,161.2,31306.0,150.097,150.2086,149.9017,149.9017,31306.0
2019-12-17 14:30:00,161.16,161.34,161.1,161.33,6279.0,149.8645,150.0319,149.8087,150.0226,6279.0
2019-12-17 14:40:00,161.31,161.31,161.12,161.2,7224.0,150.004,150.004,149.8273,149.9017,7224.0
2019-12-17 14:50:00,161.17,161.18,161.11,161.16,5930.0,149.8738,149.8831,149.818,149.8645,5930.0
2019-12-17 15:00:00,161.15,161.16,161.04,161.05,11488.0,149.8552,149.8645,149.7529,149.7622,11488.0
2019-12-17 15:10:00,161.07,161.09,160.85,161.05,28321.0,149.7808,149.7994,149.5763,149.7622,28321.0
2019-12-17 15:20:00,161.11,161.32,161.09,161.22,30655.0,149.818,150.0133,149.7994,149.9203,30655.0
2019-12-17 15:30:00,161.22,161.25,161.12,161.14,39428.0,149.9203,149.9482,149.8273,149.8459,39428.0
2019-12-17 15:40:00,161.12,161.13,160.9,160.99,28753.0,149.8273,149.8366,149.6227,149.7064,28753.0
2019-12-17 15:50:00,161.01,161.17,160.86,160.96,134630.0,149.725,149.8738,149.5855,149.6785,134630.0
2019-12-18 09:30:00,161.74,162.13,161.03,162.01,56314.0,150.4039,150.7665,149.7436,150.6549,56314.0
2019-12-18 09:40:00,161.94,162.37,161.94,162.1,33345.0,150.5899,150.9897,150.5899,150.7386,33345.0
2019-12-18 09:50:00,162.04,162.05,161.56,161.99,42117.0,150.6828,150.6921,150.2365,150.6363,42117.0
2019-12-18 10:00:00,161.92,162.06,161.78,161.89,16529.0,150.5713,150.7014,150.4411,150.5434,16529.0
2019-12-18 10:10:00,161.9,162.07,161.79,161.92,77729.0,150.5527,150.7107,150.4504,150.5713,77729.0
2019-12-18 10:20:00,161.97,162.06,161.79,161.88,48421.0,150.6178,150.7014,150.4504,150.5341,48421.0
2019-12-18 10:30:00,161.85,161.94,161.61,161.87,26737.0,150.5062,150.5899,150.283,150.5248,26737.0
2019-12-18 10:40:00,161.87,162.03,161.54,161.9,97527.0,150.5248,150.6735,150.2179,150.5527,97527.0
2019-12-18 10:50:00,161.89,162.07,161.88,161.94,26829.0,150.5434,150.7107,150.5341,150.5899,26829.0
2019-12-18 11:00:00,161.93,161.98,161.77,161.95,11688.0,150.5806,150.6271,150.4318,150.5992,11688.0
2019-12-18 11:10:00,161.91,161.91,161.73,161.85,14642.0,150.562,150.562,150.3946,150.5062,14642.0
2019-12-18 11:20:00,161.84,161.9,161.76,161.81,13000.0,150.4969,150.5527,150.4225,150.469,13000.0
2019-12-18 11:30:00,161.84,161.85,161.58,161.58,5728.0,150.4969,150.5062,150.2551,150.2551,5728.0
2019-12-18 11:40:00,161.6,161.85,161.58,161.59,5291.0,150.2737,150.5062,150.2551,150.2644,5291.0
2019-12-18 11:50:00,161.6,161.6,161.39,161.44,7898.0,150.2737,150.2737,150.0784,150.1249,7898.0
2019-12-18 12:00:00,161.47,161.55,161.42,161.46,7633.0,150.1528,150.2272,150.1063,150.1435,7633.0
2019-12-18 12:10:00,161.42,161.42,161.17,161.23,5619.0,150.1063,150.1063,149.8738,149.9296,5619.0
2019-12-18 12:20:00,161.2,161.23,161.1,161.17,4881.0,149.9017,149.9296,149.8087,149.8738,4881.0
2019-12-18 12:30:00,161.21,161.25,161.12,161.21,6056.0,149.911,149.9482,149.8273,149.911,6056.0
2019-12-18 12:40:00,161.15,161.33,161.15,161.25,6027.0,149.8552,150.0226,149.8552,149.9482,6027.0
2019-12-18 12:50:00,161.24,161.28,161.18,161.2,5842.0,149.9389,149.9761,149.8831,149.9017,5842.0
2019-12-18 13:00:00,161.19,161.26,161.16,161.23,3646.0,149.8924,149.9575,149.8645,149.9296,3646.0
2019-12-18 13:10:00,161.25,161.41,161.24,161.24,8394.0,149.9482,150.097,149.9389,149.9389,8394.0
2019-12-18 13:20:00,161.23,161.29,161.15,161.16,15095.0,149.9296,149.9854,149.8552,149.8645,15095.0
2019-12-18 13:30:00,161.13,161.19,161.06,161.07,10925.0,149.8366,149.8924,149.7715,149.7808,10925.0
2019-12-18 13:40:00,161.06,161.11,161.02,161.09,4505.0,149.7715,149.818,149.7343,149.7994,4505.0
2019-12-18 13:50:00,161.11,161.15,161.02,161.02,8916.0,149.818,149.8552,149.7343,149.7343,8916.0
2019-12-18 14:00:00,161.02,161.03,160.97,160.97,6828.0,149.7343,149.7436,149.6878,149.6878,6828.0
2019-12-18 14:10:00,160.98,161.02,160.7,160.7,18560.0,149.6971,149.7343,149.4368,149.4368,18560.0
2019-12-18 14:20:00,160.72,160.72,160.46,160.49,11031.0,149.4554,149.4554,149.2136,149.2415,11031.0
2019-12-18 14:30:00,160.45,160.48,160.19,160.22,10661.0,149.2043,149.2322,148.9625,148.9904,10661.0
2019-12-18 14:40:00,160.2,160.21,159.65,159.78,49151.0,148.9718,148.9811,148.4604,148.5812,49151.0
2019-12-18 14:50:00,159.76,159.78,159.53,159.61,21073.0,148.5626,148.5812,148.3488,148.4232,21073.0
2019-12-18 15:00:00,159.63,159.64,159.38,159.49,36155.0,148.4418,148.4511,148.2093,148.3116,36155.0
2019-12-18 15:10:00,159.47,159.48,159.2,159.27,27826.0,148.293,148.3023,148.0419,148.107,27826.0
2019-12-18 15:20:00,159.24,159.24,158.96,158.97,28494.0,148.0791,148.0791,147.8187,147.828,28494.0
2019-12-18 15:30:00,159.01,159.5,158.98,159.41,37277.0,147.8652,148.3209,147.8373,148.2372,37277.0
2019-12-18 15:40:00,159.42,159.58,159.35,159.5,40540.0,148.2465,148.3953,148.1814,148.3209,40540.0
2019-12-18 15:50:00,159.49,159.83,159.37,159.38,124231.0,148.3116,148.6277,148.2,148.2093,124231.0
2019-12-19 09:30:00,159.35,160.36,159.33,160.14,43784.0,148.1814,149.1206,148.1628,148.916,43784.0
2019-12-19 09:40:00,160.13,160.32,159.65,159.71,12963.0,148.9067,149.0834,148.4604,148.5162,12963.0
2019-12-19 09:50:00,159.68,159.73,158.77,158.98,26426.0,148.4883,148.5347,147.642,147.8373,26426.0
2019-12-19 10:00:00,158.88,159.4,158.83,159.18,39318.0,147.7443,148.2279,147.6978,148.0233,39318.0
2019-12-19 10:10:00,159.13,159.27,158.92,159.01,48201.0,147.9768,148.107,147.7815,147.8652,48201.0
2019-12-19 10:20:00,158.99,159.91,158.98,159.7,18796.0,147.8466,148.7021,147.8373,148.5069,18796.0
2019-12-19 10:30:00,159.68,159.69,159.38,159.44,32807.0,148.4883,148.4976,148.2093,148.2651,32807.0
2019-12-19 10:40:00,159.48,159.86,159.48,159.86,30843.0,148.3023,148.6556,148.3023,148.6556,30843.0
2019-12-19 10:50:00,159.87,160.2,159.77,159.86,27476.0,148.6649,148.9718,148.5719,148.6556,27476.0
2019-12-19 11:00:00,159.9,160.09,159.75,159.8,34061.0,148.6928,148.8695,148.5533,148.5998,34061.0
2019-12-19 11:10:00,159.9,160.25,159.9,160.0,51199.0,148.6928,149.0183,148.6928,148.7858,51199.0
2019-12-19 11:20:00,160.05,160.87,159.87,160.8,46413.0,148.8323,149.5948,148.6649,149.5298,46413.0
2019-12-19 11:30:00,160.83,161.17,160.83,161.04,10226.0,149.5577,149.8738,149.5577,149.7529,10226.0
2019-12-19 11:40:00,161.16,161.71,161.14,161.46,11756.0,149.8645,150.376,149.8459,150.1435,11756.0
2019-12-19 11:50:00,161.49,161.87,161.48,161.48,19514.0,150.1714,150.5248,150.1621,150.1621,19514.0
2019-12-19 12:00:00,161.5,161.82,161.28,161.77,62379.0,150.1807,150.4783,149.9761,150.4318,62379.0
2019-12-19 12:10:00,161.84,161.9,161.64,161.74,13770.0,150.4969,150.5527,150.3109,150.4039,13770.0
2019-12-19 12:20:00,161.79,161.87,161.64,161.85,7395.0,150.4504,150.5248,150.3109,150.5062,7395.0
2019-12-19 12:30:00,161.84,161.84,161.68,161.78,9698.0,150.4969,150.4969,150.3481,150.4411,9698.0
2019-12-19 12:40:00,161.77,161.78,161.55,161.57,14969.0,150.4318,150.4411,150.2272,150.2458,14969.0
2019-12-19 12:50:00,161.56,161.59,161.37,161.41,18213.0,150.2365,150.2644,150.0598,150.097,18213.0
2019-12-19 13:00:00,161.44,161.49,160.93,160.96,36205.0,150.1249,150.1714,149.6506,149.6785,36205.0
2019-12-19 13:10:00,160.97,161.3,160.89,161.3,36226.0,149.6878,149.9947,149.6134,149.9947,36226.0
2019-12-19 13:20:00,161.33,161.44,161.12,161.21,30860.0,150.0226,150.1249,149.8273,149.911,30860.0
2019-12-19 13:30:00,161.24,161.93,161.21,161.8,74838.0,149.9389,150.5806,149.911,150.4597,74838.0
2019-12-19 13:40:00,161.8,161.8,161.38,161.5,24071.0,150.4597,150.4597,150.0691,150.1807,24071.0
2019-12-19 13:50:00,161.47,161.58,161.35,161.39,22813.0,150.1528,150.2551,150.0412,150.0784,22813.0
2019-12-19 14:00:00,161.41,161.82,161.35,161.62,78690.0,150.097,150.4783,150.0412,150.2923,78690.0
2019-12-19 14:10:00,161.61,161.73,161.47,161.5,26346.0,150.283,150.3946,150.1528,150.1807,26346.0
2019-12-19 14:20:00,161.51,161.57,161.46,161.53,21816.0,150.19,150.2458,150.1435,150.2086,21816.0
2019-12-19 14:30:00,161.53,161.57,161.37,161.4,29154.0,150.2086,150.2458,150.0598,150.0877,29154.0
2019-12-19 14:40:00,161.4,161.54,161.35,161.42,24906.0,150.0877,150.2179,150.0412,150.1063,24906.0
2019-12-19 14:50:00,161.41,161.73,161.4,161.65,48067.0,150.097,150.3946,150.0877,150.3202,48067.0
2019-12-19 15:00:00,161.65,161.65,161.3,161.37,32632.0,150.3202,150.3202,149.9947,150.0598,32632.0
2019-12-19 15:10:00,161.4,161.41,161.28,161.38,28620.0,150.0877,150.097,149.9761,150.0691,28620.0
2019-12-19 15:20:00,161.38,161.4,161.21,161.37,42239.0,150.0691,150.0877,149.911,150.0598,42239.0
2019-12-19 15:30:00,161.38,161.39,161.02,161.07,65644.0,150.0691,150.0784,149.7343,149.7808,65644.0
2019-12-19 15:40:00,161.08,161.28,161.0,161.19,74295.0,149.7901,149.9761,149.7157,149.8924,74295.0
2019-12-19 15:50:00,161.18,161.42,161.07,161.11,222497.0,149.8831,150.1063,149.7808,149.818,222497.0
2019-12-20 09:30:00,162.19,162.68,161.09,162.6,169176.0,150.8223,151.278,149.7994,151.2036,169176.0
2019-12-20 09:40:00,162.6,162.71,162.02,162.36,45297.0,151.2036,151.3059,150.6642,150.9804,45297.0
2019-12-20 09:50:00,162.4,162.42,162.03,162.42,33006.0,151.0176,151.0362,150.6735,151.0362,33006.0
2019-12-20 10:00:00,162.48,162.49,161.94,162.17,16442.0,151.092,151.1013,150.5899,150.8037,16442.0
2019-12-20 10:10:00,162.21,162.21,161.68,161.78,12116.0,150.8409,150.8409,150.3481,150.4411,12116.0
2019-12-20 10:20:00,161.81,162.11,161.7,161.92,15383.0,150.469,150.7479,150.3667,150.5713,15383.0
2019-12-20 10:30:00,161.87,162.05,161.5,161.93,89256.0,150.5248,150.6921,150.1807,150.5806,89256.0
2019-12-20 10:40:00,161.9,162.05,161.64,161.84,15850.0,150.5527,150.6921,150.3109,150.4969,15850.0
2019-12-20 10:50:00,161.86,162.02,161.82,161.83,14633.0,150.5155,150.6642,150.4783,150.4876,14633.0
2019-12-20 11:00:00,161.83,161.97,161.77,161.9,10873.0,150.4876,150.6178,150.4318,150.5527,10873.0
2019-12-20 11:10:00,161.92,162.03,161.65,161.9,38521.0,150.5713,150.6735,150.3202,150.5527,38521.0
2019-12-20 11:20:00,161.93,162.27,161.9,162.06,14656.0,150.5806,150.8967,150.5527,150.7014,14656.0
2019-12-20 11:30:00,162.09,162.56,162.05,162.55,15980.0,150.7293,151.1664,150.6921,151.1571,15980.0
2019-12-20 11:40:00,162.55,162.6,162.3,162.38,33735.0,151.1571,151.2036,150.9246,150.999,33735.0
2019-12-20 11:50:00,162.37,162.43,161.97,162.18,11615.0,150.9897,151.0455,150.6178,150.813,11615.0
2019-12-20 12:00:00,162.14,162.25,161.92,161.96,9392.0,150.7758,150.8781,150.5713,150.6085,9392.0
2019-12-20 12:10:00,161.91,161.96,161.79,161.79,8074.0,150.562,150.6085,150.4504,150.4504,8074.0
2019-12-20 12:20:00,161.8,161.83,161.49,161.56,32847.0,150.4597,150.4876,150.1714,150.2365,32847.0
2019-12-20 12:30:00,161.57,161.97,161.57,161.82,19073.0,150.2458,150.6178,150.2458,150.4783,19073.0
2019-12-20 12:40:00,161.84,161.87,161.42,161.69,29081.0,150.4969,150.5248,150.1063,150.3574,29081.0
2019-12-20 12:50:00,161.7,161.93,161.65,161.72,15581.0,150.3667,150.5806,150.3202,150.3853,15581.0
2019-12-20 13:00:00,161.72,161.78,161.56,161.74,15578.0,150.3853,150.4411,150.2365,150.4039,15578.0
2019-12-20 13:10:00,161.74,161.78,161.62,161.64,17383.0,150.4039,150.4411,150.2923,150.3109,17383.0
2019-12-20 13:20:00,161.65,161.88,161.61,161.86,10806.0,150.3202,150.5341,150.283,150.5155,10806.0
2019-12-20 13:30:00,161.81,161.88,161.69,161.78,9205.0,150.469,150.5341,150.3574,150.4411,9205.0
2019-12-20 13:40:00,161.73,161.77,161.64,161.74,19705.0,150.3946,150.4318,150.3109,150.4039,19705.0
2019-12-20 13:50:00,161.72,161.75,161.53,161.57,11104.0,150.3853,150.4132,150.2086,150.2458,11104.0
2019-12-20 14:00:00,161.55,161.63,161.5,161.55,22568.0,150.2272,150.3016,150.1807,150.2272,22568.0
2019-12-20 14:10:00,161.55,161.56,161.44,161.46,11360.0,150.2272,150.2365,150.1249,150.1435,11360.0
2019-12-20 14:20:00,161.42,161.47,161.27,161.32,9406.0,150.1063,150.1528,149.9668,150.0133,9406.0
2019-12-20 14:30:00,161.32,161.36,161.19,161.32,10288.0,150.0133,150.0505,149.8924,150.0133,10288.0
2019-12-20 14:40:00,161.32,161.39,161.22,161.36,13442.0,150.0133,150.0784,149.9203,150.0505,13442.0
2019-12-20 14:50:00,161.33,161.38,161.24,161.28,11493.0,150.0226,150.0691,149.9389,149.9761,11493.0
2019-12-20 15:00:00,161.25,161.47,161.12,161.25,55854.0,149.9482,150.1528,149.8273,149.9482,55854.0
2019-12-20 15:10:00,161.22,161.39,161.1,161.36,30105.0,149.9203,150.0784,149.8087,150.0505,30105.0
2019-12-20 15:20:00,161.37,161.4,161.27,161.35,34208.0,150.0598,150.0877,149.9668,150.0412,34208.0
2019-12-20 15:30:00,161.35,161.35,161.07,161.08,58382.0,150.0412,150.0412,149.7808,149.7901,58382.0
2019-12-20 15:40:00,161.08,161.08,160.83,160.85,72486.0,149.7901,149.7901,149.5577,149.5763,72486.0
2019-12-20 15:50:00,160.82,161.15,160.32,160.94,346042.0,149.5484,149.8552,149.0834,149.6599,346042.0
2019-12-23 09:30:00,162.44,162.44,161.54,161.95,23781.0,151.0548,151.0548,150.2179,150.5992,23781.0
2019-12-23 09:40:00,162.24,162.24,161.54,161.7,8212.0,150.8688,150.8688,150.2179,150.3667,8212.0
2019-12-23 09:50:00,161.78,161.79,161.5,161.67,8274.0,150.4411,150.4504,150.1807,150.3388,8274.0
2019-12-23 10:00:00,161.59,161.96,161.5,161.93,10512.0,150.2644,150.6085,150.1807,150.5806,10512.0
2019-12-23 10:10:00,161.93,162.38,161.89,162.36,12843.0,150.5806,150.999,150.5434,150.9804,12843.0
2019-12-23 10:20:00,162.38,162.47,162.25,162.4,25303.0,150.999,151.0827,150.8781,151.0176,25303.0
2019-12-23 10:30:00,162.34,162.52,162.23,162.52,22493.0,150.9618,151.1292,150.8595,151.1292,22493.0
2019-12-23 10:40:00,162.5,162.8,162.46,162.5,20046.0,151.1106,151.3896,151.0734,151.1106,20046.0
2019-12-23 10:50:00,162.5,162.6,162.34,162.4,80745.0,151.1106,151.2036,150.9618,151.0176,80745.0
2019-12-23 11:00:00,162.42,162.56,162.32,162.46,28788.0,151.0362,151.1664,150.9432,151.0734,28788.0
2019-12-23 11:10:00,162.44,162.48,162.2,162.25,14469.0,151.0548,151.092,150.8316,150.8781,14469.0
2019-12-23 11:20:00,162.31,162.33,161.96,161.96,10087.0,150.9339,150.9525,150.6085,150.6085,10087.0
2019-12-23 11:30:00,161.96,162.02,161.83,161.92,7709.0,150.6085,150.6642,150.4876,150.5713,7709.0
2019-12-23 11:40:00,161.93,161.96,161.8,161.87,10334.0,150.5806,150.6085,150.4597,150.5248,10334.0
2019-12-23 11:50:00,161.88,162.0,161.85,161.93,11463.0,150.5341,150.6456,150.5062,150.5806,11463.0
2019-12-23 12:00:00,161.93,161.99,161.76,161.99,12090.0,150.5806,150.6363,150.4225,150.6363,12090.0
2019-12-23 12:10:00,161.97,162.06,161.86,161.98,18206.0,150.6178,150.7014,150.5155,150.6271,18206.0
2019-12-23 12:20:00,161.94,162.29,161.9,162.24,12919.0,150.5899,150.9153,150.5527,150.8688,12919.0
2019-12-23 12:30:00,162.28,162.36,162.17,162.22,7218.0,150.906,150.9804,150.8037,150.8502,7218.0
2019-12-23 12:40:00,162.21,162.44,162.18,162.3,11302.0,150.8409,151.0548,150.813,150.9246,11302.0
2019-12-23 12:50:00,162.3,162.34,162.12,162.12,6380.0,150.9246,150.9618,150.7572,150.7572,6380.0
2019-12-23 13:00:00,162.11,162.29,162.07,162.15,13545.0,150.7479,150.9153,150.7107,150.7851,13545.0
2019-12-23 13:10:00,162.19,162.21,162.03,162.2,9695.0,150.8223,150.8409,150.6735,150.8316,9695.0
2019-12-23 13:20:00,162.15,162.19,161.7,161.74,11478.0,150.7851,150.8223,150.3667,150.4039,11478.0
2019-12-23 13:30:00,161.77,161.86,161.75,161.81,9044.0,150.4318,150.5155,150.4132,150.469,9044.0
2019-12-23 13:40:00,161.82,162.0,161.69,161.88,18861.0,150.4783,150.6456,150.3574,150.5341,18861.0
2019-12-23 13:50:00,161.88,162.09,161.77,162.08,12334.0,150.5341,150.7293,150.4318,150.72,12334.0
2019-12-23 14:00:00,162.07,162.26,161.98,162.07,15818.0,150.7107,150.8874,150.6271,150.7107,15818.0
2019-12-23 14:10:00,162.07,162.26,162.07,162.25,7652.0,150.7107,150.8874,150.7107,150.8781,7652.0
2019-12-23 14:20:00,162.23,162.26,162.11,162.14,10647.0,150.8595,150.8874,150.7479,150.7758,10647.0
2019-12-23 14:30:00,162.15,162.43,162.15,162.3,19192.0,150.7851,151.0455,150.7851,150.9246,19192.0
2019-12-23 14:40:00,162.35,162.39,162.25,162.31,16557.0,150.9711,151.0083,150.8781,150.9339,16557.0
2019-12-23 14:50:00,162.33,162.6,162.28,162.6,11829.0,150.9525,151.2036,150.906,151.2036,11829.0
2019-12-23 15:00:00,162.59,162.59,162.29,162.29,19378.0,151.1943,151.1943,150.9153,150.9153,19378.0
2019-12-23 15:10:00,162.31,162.32,162.12,162.2,13301.0,150.9339,150.9432,150.7572,150.8316,13301.0
2019-12-23 15:20:00,162.24,162.4,162.18,162.33,16635.0,150.8688,151.0176,150.813,150.9525,16635.0
2019-12-23 15:30:00,162.38,162.4,162.12,162.14,14077.0,150.999,151.0176,150.7572,150.7758,14077.0
2019-12-23 15:40:00,162.12,162.22,162.1,162.14,24872.0,150.7572,150.8502,150.7386,150.7758,24872.0
2019-12-23 15:50:00,162.15,162.2,161.92,162.2,101488.0,150.7851,150.8316,150.5713,150.8316,101488.0
2019-12-24 09:30:00,162.05,162.2,161.51,161.8,11296.0,150.6921,150.8316,150.19,150.4597,11296.0
2019-12-24 09:40:00,161.81,162.29,161.59,162.16,25227.0,150.469,150.9153,150.2644,150.7944,25227.0
2019-12-24 09:50:00,162.18,162.33,161.98,162.01,9968.0,150.813,150.9525,150.6271,150.6549,9968.0
2019-12-24 10:00:00,162.1,162.13,161.96,162.03,5650.0,150.7386,150.7665,150.6085,150.6735,5650.0
2019-12-24 10:10:00,162.0,162.0,161.5,161.67,6152.0,150.6456,150.6456,150.1807,150.3388,6152.0
2019-12-24 10:20:00,161.76,162.04,161.75,161.98,8447.0,150.4225,150.6828,150.4132,150.6271,8447.0
2019-12-24 10:30:00,162.03,162.12,161.99,162.0,5686.0,150.6735,150.7572,150.6363,150.6456,5686.0
2019-12-24 10:40:00,162.05,162.19,161.98,162.19,3741.0,150.6921,150.8223,150.6271,150.8223,3741.0
2019-12-24 10:50:00,162.25,162.37,162.05,162.1,14844.0,150.8781,150.9897,150.6921,150.7386,14844.0
2019-12-24 11:00:00,162.08,162.11,161.97,162.06,4033.0,150.72,150.7479,150.6178,150.7014,4033.0
2019-12-24 11:10:00,162.0,162.05,161.97,162.05,3131.0,150.6456,150.6921,150.6178,150.6921,3131.0
2019-12-24 11:20:00,162.06,162.07,161.92,162.0,3645.0,150.7014,150.7107,150.5713,150.6456,3645.0
2019-12-24 11:30:00,162.02,162.1,161.97,162.1,3678.0,150.6642,150.7386,150.6178,150.7386,3678.0
2019-12-24 11:40:00,162.08,162.15,162.02,162.15,9025.0,150.72,150.7851,150.6642,150.7851,9025.0
2019-12-24 11:50:00,162.15,162.34,162.14,162.17,5505.0,150.7851,150.9618,150.7758,150.8037,5505.0
2019-12-24 12:00:00,162.15,162.16,161.95,161.96,7051.0,150.7851,150.7944,150.5992,150.6085,7051.0
2019-12-24 12:10:00,162.01,162.1,161.92,161.96,2986.0,150.6549,150.7386,150.5713,150.6085,2986.0
2019-12-24 12:20:00,161.97,162.05,161.93,161.97,3000.0,150.6178,150.6921,150.5806,150.6178,3000.0
2019-12-24 12:30:00,161.97,162.02,161.87,161.91,9501.0,150.6178,150.6642,150.5248,150.562,9501.0
2019-12-24 12:40:00,161.89,161.91,161.82,161.89,4200.0,150.5434,150.562,150.4783,150.5434,4200.0
2019-12-24 12:50:00,161.89,161.93,161.67,161.71,13300.0,150.5434,150.5806,150.3388,150.376,13300.0
2019-12-26 09:30:00,161.87,162.51,161.68,162.05,11936.0,150.5248,151.1199,150.3481,150.6921,11936.0
2019-12-26 09:40:00,162.17,162.6,162.13,162.13,5545.0,150.8037,151.2036,150.7665,150.7665,5545.0
2019-12-26 09:50:00,162.14,162.14,161.73,162.04,6147.0,150.7758,150.7758,150.3946,150.6828,6147.0
2019-12-26 10:00:00,162.05,162.44,162.0,162.21,8486.0,150.6921,151.0548,150.6456,150.8409,8486.0
2019-12-26 10:10:00,162.21,162.36,162.21,162.28,4120.0,150.8409,150.9804,150.8409,150.906,4120.0
2019-12-26 10:20:00,162.26,162.38,162.26,162.33,3321.0,150.8874,150.999,150.8874,150.9525,3321.0
2019-12-26 10:30:00,162.32,162.42,162.16,162.16,8925.0,150.9432,151.0362,150.7944,150.7944,8925.0
2019-12-26 10:40:00,162.13,162.27,162.05,162.06,7438.0,150.7665,150.8967,150.6921,150.7014,7438.0
2019-12-26 10:50:00,162.03,162.04,161.86,161.86,5061.0,150.6735,150.6828,150.5155,150.5155,5061.0
2019-12-26 11:00:00,161.9,162.0,161.81,161.93,7235.0,150.5527,150.6456,150.469,150.5806,7235.0
2019-12-26 11:10:00,161.94,161.94,161.69,161.81,6161.0,150.5899,150.5899,150.3574,150.469,6161.0
2019-12-26 11:20:00,161.76,161.77,161.5,161.51,5040.0,150.4225,150.4318,150.1807,150.19,5040.0
2019-12-26 11:30:00,161.53,161.81,161.53,161.8,9199.0,150.2086,150.469,150.2086,150.4597,9199.0
2019-12-26 11:40:00,161.79,161.91,161.78,161.83,16900.0,150.4504,150.562,150.4411,150.4876,16900.0
2019-12-26 11:50:00,161.84,161.88,161.78,161.88,23598.0,150.4969,150.5341,150.4411,150.5341,23598.0
2019-12-26 12:00:00,161.9,161.98,161.87,161.91,2743.0,150.5527,150.6271,150.5248,150.562,2743.0
2019-12-26 12:10:00,161.93,161.97,161.82,161.97,3226.0,150.5806,150.6178,150.4783,150.6178,3226.0
2019-12-26 12:20:00,161.96,162.08,161.88,161.93,5021.0,150.6085,150.72,150.5341,150.5806,5021.0
2019-12-26 12:30:00,161.91,162.05,161.91,161.99,8076.0,150.562,150.6921,150.562,150.6363,8076.0
2019-12-26 12:40:00,162.01,162.04,161.84,161.86,11225.0,150.6549,150.6828,150.4969,150.5155,11225.0
2019-12-26 12:50:00,161.79,161.85,161.77,161.77,2237.0,150.4504,150.5062,150.4318,150.4318,2237.0
2019-12-26 13:00:00,161.78,162.05,161.77,161.99,10247.0,150.4411,150.6921,150.4318,150.6363,10247.0
2019-12-26 13:10:00,161.96,161.97,161.88,161.93,7900.0,150.6085,150.6178,150.5341,150.5806,7900.0
2019-12-26 13:20:00,161.93,162.0,161.84,161.9,6536.0,150.5806,150.6456,150.4969,150.5527,6536.0
2019-12-26 13:30:00,161.86,161.86,161.73,161.79,2382.0,150.5155,150.5155,150.3946,150.4504,2382.0
2019-12-26 13:40:00,161.78,161.83,161.61,161.61,4875.0,150.4411,150.4876,150.283,150.283,4875.0
2019-12-26 13:50:00,161.69,161.69,161.44,161.47,9532.0,150.3574,150.3574,150.1249,150.1528,9532.0
2019-12-26 14:00:00,161.49,161.57,161.43,161.54,3050.0,150.1714,150.2458,150.1156,150.2179,3050.0
2019-12-26 14:10:00,161.54,161.57,161.44,161.48,3159.0,150.2179,150.2458,150.1249,150.1621,3159.0
2019-12-26 14:20:00,161.48,161.52,161.36,161.38,5877.0,150.1621,150.1993,150.0505,150.0691,5877.0
2019-12-26 14:30:00,161.38,161.43,161.18,161.18,4420.0,150.0691,150.1156,149.8831,149.8831,4420.0
2019-12-26 14:40:00,161.21,161.33,161.19,161.33,3381.0,149.911,150.0226,149.8924,150.0226,3381.0
2019-12-26 14:50:00,161.28,161.3,161.11,161.14,3617.0,149.9761,149.9947,149.818,149.8459,3617.0
2019-12-26 15:00:00,161.13,161.21,161.11,161.19,5004.0,149.8366,149.911,149.818,149.8924,5004.0
2019-12-26 15:10:00,161.17,161.21,161.06,161.1,3986.0,149.8738,149.911,149.7715,149.8087,3986.0
2019-12-26 15:20:00,161.13,161.15,160.95,161.02,7495.0,149.8366,149.8552,149.6692,149.7343,7495.0
2019-12-26 15:30:00,161.07,161.13,161.04,161.04,6419.0,149.7808,149.8366,149.7529,149.7529,6419.0
2019-12-26 15:40:00,161.02,161.26,160.98,161.08,11124.0,149.7343,149.9575,149.6971,149.7901,11124.0
2019-12-26 15:50:00,161.08,161.41,161.08,161.39,47854.0,149.7901,150.097,149.7901,150.0784,47854.0
2019-12-27 09:30:00,161.59,161.84,161.0,161.0,10912.0,150.2644,150.4969,149.7157,149.7157,10912.0
2019-12-27 09:40:00,161.0,161.23,160.79,160.99,6680.0,149.7157,149.9296,149.5205,149.7064,6680.0
2019-12-27 09:50:00,160.98,161.37,160.84,161.22,5015.0,149.6971,150.0598,149.567,149.9203,5015.0
2019-12-27 10:00:00,161.18,161.5,161.16,161.5,3739.0,149.8831,150.1807,149.8645,150.1807,3739.0
2019-12-27 10:10:00,161.43,161.62,161.39,161.48,7704.0,150.1156,150.2923,150.0784,150.1621,7704.0
2019-12-27 10:20:00,161.46,161.59,161.4,161.48,11821.0,150.1435,150.2644,150.0877,150.1621,11821.0
2019-12-27 10:30:00,161.47,161.52,161.39,161.46,4401.0,150.1528,150.1993,150.0784,150.1435,4401.0
2019-12-27 10:40:00,161.47,161.48,161.39,161.44,6028.0,150.1528,150.1621,150.0784,150.1249,6028.0
2019-12-27 10:50:00,161.41,161.48,161.34,161.4,3334.0,150.097,150.1621,150.0319,150.0877,3334.0
2019-12-27 11:00:00,161.47,161.58,161.36,161.4,12807.0,150.1528,150.2551,150.0505,150.0877,12807.0
2019-12-27 11:10:00,161.38,161.53,161.36,161.44,7387.0,150.0691,150.2086,150.0505,150.1249,7387.0
2019-12-27 11:20:00,161.44,161.51,161.32,161.45,7359.0,150.1249,150.19,150.0133,150.1342,7359.0
2019-12-27 11:30:00,161.48,161.67,161.48,161.59,25355.0,150.1621,150.3388,150.1621,150.2644,25355.0
2019-12-27 11:40:00,161.6,161.66,161.49,161.56,24382.0,150.2737,150.3295,150.1714,150.2365,24382.0
2019-12-27 11:50:00,161.55,161.84,161.53,161.68,17588.0,150.2272,150.4969,150.2086,150.3481,17588.0
2019-12-27 12:00:00,161.65,161.68,161.44,161.44,3734.0,150.3202,150.3481,150.1249,150.1249,3734.0
2019-12-27 12:10:00,161.44,161.47,161.36,161.38,3816.0,150.1249,150.1528,150.0505,150.0691,3816.0
2019-12-27 12:20:00,161.42,161.45,161.28,161.37,3644.0,150.1063,150.1342,149.9761,150.0598,3644.0
2019-12-27 12:30:00,161.35,161.53,161.35,161.5,5934.0,150.0412,150.2086,150.0412,150.1807,5934.0
2019-12-27 12:40:00,161.49,161.53,161.37,161.51,7182.0,150.1714,150.2086,150.0598,150.19,7182.0
2019-12-27 12:50:00,161.51,161.62,161.5,161.5,7382.0,150.19,150.2923,150.1807,150.1807,7382.0
2019-12-27 13:00:00,161.53,161.53,161.45,161.47,3038.0,150.2086,150.2086,150.1342,150.1528,3038.0
2019-12-27 13:10:00,161.45,161.49,161.39,161.4,4126.0,150.1342,150.1714,150.0784,150.0877,4126.0
2019-12-27 13:20:00,161.41,161.44,161.37,161.38,4562.0,150.097,150.1249,150.0598,150.0691,4562.0
2019-12-27 13:30:00,161.37,161.46,161.36,161.45,4200.0,150.0598,150.1435,150.0505,150.1342,4200.0
2019-12-27 13:40:00,161.45,161.45,161.32,161.36,2000.0,150.1342,150.1342,150.0133,150.0505,2000.0
2019-12-27 13:50:00,161.33,161.4,161.29,161.4,4066.0,150.0226,150.0877,149.9854,150.0877,4066.0
2019-12-27 14:00:00,161.41,161.56,161.41,161.45,7417.0,150.097,150.2365,150.097,150.1342,7417.0
2019-12-27 14:10:00,161.47,161.54,161.45,161.5,6833.0,150.1528,150.2179,150.1342,150.1807,6833.0
2019-12-27 14:20:00,161.52,161.55,161.44,161.53,5328.0,150.1993,150.2272,150.1249,150.2086,5328.0
2019-12-27 14:30:00,161.53,161.55,161.49,161.49,5601.0,150.2086,150.2272,150.1714,150.1714,5601.0
2019-12-27 14:40:00,161.5,161.5,161.45,161.5,2528.0,150.1807,150.1807,150.1342,150.1807,2528.0
2019-12-27 14:50:00,161.47,161.55,161.44,161.49,8336.0,150.1528,150.2272,150.1249,150.1714,8336.0
2019-12-27 15:00:00,161.5,161.5,161.39,161.49,8164.0,150.1807,150.1807,150.0784,150.1714,8164.0
2019-12-27 15:10:00,161.46,161.68,161.46,161.68,9937.0,150.1435,150.3481,150.1435,150.3481,9937.0
2019-12-27 15:20:00,161.66,161.66,161.53,161.55,10850.0,150.3295,150.3295,150.2086,150.2272,10850.0
2019-12-27 15:30:00,161.53,161.56,161.37,161.44,7114.0,150.2086,150.2365,150.0598,150.1249,7114.0
2019-12-27 15:40:00,161.44,161.54,161.17,161.17,13944.0,150.1249,150.2179,149.8738,149.8738,13944.0
2019-12-27 15:50:00,161.1,161.43,160.99,161.41,45294.0,149.8087,150.1156,149.7064,150.097,45294.0
2019-12-30 09:30:00,161.19,161.27,160.66,160.67,8498.0,149.8924,149.9668,149.3996,149.4089,8498.0
2019-12-30 09:40:00,160.8,161.01,160.5,160.53,9981.0,149.5298,149.725,149.2508,149.2787,9981.0
2019-12-30 09:50:00,160.47,160.48,160.27,160.47,3862.0,149.2229,149.2322,149.0369,149.2229,3862.0
2019-12-30 10:00:00,160.48,160.6,160.31,160.44,6004.0,149.2322,149.3438,149.0741,149.195,6004.0
2019-12-30 10:10:00,160.43,160.48,160.05,160.24,6136.0,149.1857,149.2322,148.8323,149.009,6136.0
2019-12-30 10:20:00,160.24,160.33,160.01,160.03,8266.0,149.009,149.0927,148.7951,148.8137,8266.0
2019-12-30 10:30:00,160.06,160.21,160.03,160.2,5126.0,148.8416,148.9811,148.8137,148.9718,5126.0
2019-12-30 10:40:00,160.19,160.31,160.15,160.25,7693.0,148.9625,149.0741,148.9253,149.0183,7693.0
2019-12-30 10:50:00,160.24,160.58,160.2,160.5,5203.0,149.009,149.3252,148.9718,149.2508,5203.0
2019-12-30 11:00:00,160.51,160.51,160.24,160.35,6805.0,149.2601,149.2601,149.009,149.1113,6805.0
2019-12-30 11:10:00,160.33,160.72,160.33,160.63,8263.0,149.0927,149.4554,149.0927,149.3717,8263.0
2019-12-30 11:20:00,160.62,160.83,160.53,160.8,16287.0,149.3624,149.5577,149.2787,149.5298,16287.0
2019-12-30 11:30:00,160.86,160.96,160.81,160.9,5409.0,149.5855,149.6785,149.5391,149.6227,5409.0
2019-12-30 11:40:00,160.9,161.0,160.8,160.83,13022.0,149.6227,149.7157,149.5298,149.5577,13022.0
2019-12-30 11:50:00,160.86,161.02,160.78,160.96,10629.0,149.5855,149.7343,149.5112,149.6785,10629.0
2019-12-30 12:00:00,161.02,161.13,160.84,160.87,5535.0,149.7343,149.8366,149.567,149.5948,5535.0
2019-12-30 12:10:00,160.87,160.92,160.63,160.77,6200.0,149.5948,149.6413,149.3717,149.5019,6200.0
2019-12-30 12:20:00,160.79,161.02,160.7,160.99,8715.0,149.5205,149.7343,149.4368,149.7064,8715.0
2019-12-30 12:30:00,161.04,161.17,161.01,161.13,5425.0,149.7529,149.8738,149.725,149.8366,5425.0
2019-12-30 12:40:00,161.14,161.31,161.07,161.11,6723.0,149.8459,150.004,149.7808,149.818,6723.0
2019-12-30 12:50:00,161.11,161.14,160.8,160.9,6661.0,149.818,149.8459,149.5298,149.6227,6661.0
2019-12-30 13:00:00,160.89,160.89,160.6,160.6,2973.0,149.6134,149.6134,149.3438,149.3438,2973.0
2019-12-30 13:10:00,160.6,160.69,160.52,160.64,2618.0,149.3438,149.4275,149.2694,149.381,2618.0
2019-12-30 13:20:00,160.64,160.68,160.54,160.6,4866.0,149.381,149.4182,149.288,149.3438,4866.0
2019-12-30 13:30:00,160.68,160.72,160.68,160.71,1443.0,149.4182,149.4554,149.4182,149.4461,1443.0
2019-12-30 13:40:00,160.71,160.94,160.66,160.67,12273.0,149.4461,149.6599,149.3996,149.4089,12273.0
2019-12-30 13:50:00,160.7,160.78,160.69,160.77,3082.0,149.4368,149.5112,149.4275,149.5019,3082.0
2019-12-30 14:00:00,160.76,160.79,160.56,160.6,3764.0,149.4926,149.5205,149.3066,149.3438,3764.0
2019-12-30 14:10:00,160.67,160.69,160.52,160.64,4753.0,149.4089,149.4275,149.2694,149.381,4753.0
2019-12-30 14:20:00,160.62,160.65,160.51,160.57,2132.0,149.3624,149.3903,149.2601,149.3159,2132.0
2019-12-30 14:30:00,160.58,160.58,160.49,160.55,3331.0,149.3252,149.3252,149.2415,149.2973,3331.0
2019-12-30 14:40:00,160.55,160.66,160.52,160.58,15547.0,149.2973,149.3996,149.2694,149.3252,15547.0
2019-12-30 14:50:00,160.58,160.68,160.5,160.5,23430.0,149.3252,149.4182,149.2508,149.2508,23430.0
2019-12-30 15:00:00,160.49,160.6,160.46,160.58,10680.0,149.2415,149.3438,149.2136,149.3252,10680.0
2019-12-30 15:10:00,160.6,160.7,160.58,160.62,11368.0,149.3438,149.4368,149.3252,149.3624,11368.0
2019-12-30 15:20:00,160.63,160.84,160.62,160.83,13574.0,149.3717,149.567,149.3624,149.5577,13574.0
2019-12-30 15:30:00,160.85,160.99,160.81,160.96,45307.0,149.5763,149.7064,149.5391,149.6785,45307.0
2019-12-30 15:40:00,160.97,161.01,160.82,160.87,32255.0,149.6878,149.725,149.5484,149.5948,32255.0
2019-12-30 15:50:00,160.85,161.02,160.73,160.92,122126.0,149.5763,149.7343,149.4647,149.6413,122126.0
2019-12-31 09:30:00,160.89,160.89,160.01,160.87,15251.0,149.6134,149.6134,148.7951,149.5948,15251.0
2019-12-31 09:40:00,160.84,160.97,160.37,160.44,12197.0,149.567,149.6878,149.1299,149.195,12197.0
2019-12-31 09:50:00,160.44,161.07,160.43,160.98,17350.0,149.195,149.7808,149.1857,149.6971,17350.0
2019-12-31 10:00:00,160.9,160.9,160.58,160.77,6130.0,149.6227,149.6227,149.3252,149.5019,6130.0
2019-12-31 10:10:00,160.8,160.91,160.67,160.85,11210.0,149.5298,149.632,149.4089,149.5763,11210.0
2019-12-31 10:20:00,160.83,160.86,160.72,160.75,2743.0,149.5577,149.5855,149.4554,149.4833,2743.0
2019-12-31 10:30:00,160.75,160.85,160.68,160.81,5675.0,149.4833,149.5763,149.4182,149.5391,5675.0
2019-12-31 10:40:00,160.81,160.87,160.75,160.87,4479.0,149.5391,149.5948,149.4833,149.5948,4479.0
2019-12-31 10:50:00,160.86,160.91,160.73,160.76,5223.0,149.5855,149.632,149.4647,149.4926,5223.0
2019-12-31 11:00:00,160.74,160.83,160.73,160.75,4042.0,149.474,149.5577,149.4647,149.4833,4042.0
2019-12-31 11:10:00,160.75,160.77,160.51,160.65,5836.0,149.4833,149.5019,149.2601,149.3903,5836.0
2019-12-31 11:20:00,160.67,160.67,160.54,160.6,7821.0,149.4089,149.4089,149.288,149.3438,7821.0
2019-12-31 11:30:00,160.6,160.8,160.5,160.76,5113.0,149.3438,149.5298,149.2508,149.4926,5113.0
2019-12-31 11:40:00,160.76,160.79,160.5,160.71,47267.0,149.4926,149.5205,149.2508,149.4461,47267.0
2019-12-31 11:50:00,160.67,160.67,160.34,160.34,4299.0,149.4089,149.4089,149.102,149.102,4299.0
2019-12-31 12:00:00,160.31,160.31,160.12,160.27,5335.0,149.0741,149.0741,148.8974,149.0369,5335.0
2019-12-31 12:10:00,160.28,160.49,160.28,160.39,8732.0,149.0462,149.2415,149.0462,149.1485,8732.0
2019-12-31 12:20:00,160.36,160.48,160.36,160.4,3295.0,149.1206,149.2322,149.1206,149.1578,3295.0
2019-12-31 12:30:00,160.44,160.52,160.39,160.48,3713.0,149.195,149.2694,149.1485,149.2322,3713.0
2019-12-31 12:40:00,160.5,160.58,160.5,160.54,1412.0,149.2508,149.3252,149.2508,149.288,1412.0
2019-12-31 12:50:00,160.56,160.63,160.51,160.59,3133.0,149.3066,149.3717,149.2601,149.3345,3133.0
2019-12-31 13:00:00,160.52,160.6,160.52,160.59,2200.0,149.2694,149.3438,149.2694,149.3345,2200.0
2019-12-31 13:10:00,160.56,160.6,160.51,160.52,5011.0,149.3066,149.3438,149.2601,149.2694,5011.0
2019-12-31 13:20:00,160.51,160.51,160.35,160.4,5998.0,149.2601,149.2601,149.1113,149.1578,5998.0
2019-12-31 13:30:00,160.41,160.46,160.28,160.33,12294.0,149.1671,149.2136,149.0462,149.0927,12294.0
2019-12-31 13:40:00,160.34,160.54,160.3,160.45,13170.0,149.102,149.288,149.0648,149.2043,13170.0
2019-12-31 13:50:00,160.46,160.46,160.29,160.3,5165.0,149.2136,149.2136,149.0555,149.0648,5165.0
2019-12-31 14:00:00,160.34,160.36,160.23,160.34,6716.0,149.102,149.1206,148.9997,149.102,6716.0
2019-12-31 14:10:00,160.34,160.46,160.34,160.44,2632.0,149.102,149.2136,149.102,149.195,2632.0
2019-12-31 14:20:00,160.51,160.85,160.5,160.84,4174.0,149.2601,149.5763,149.2508,149.567,4174.0
2019-12-31 14:30:00,160.82,160.82,160.74,160.76,5137.0,149.5484,149.5484,149.474,149.4926,5137.0
2019-12-31 14:40:00,160.78,160.84,160.75,160.82,4653.0,149.5112,149.567,149.4833,149.5484,4653.0
2019-12-31 14:50:00,160.8,160.8,160.74,160.78,3096.0,149.5298,149.5298,149.474,149.5112,3096.0
2019-12-31 15:00:00,160.75,160.85,160.73,160.73,4861.0,149.4833,149.5763,149.4647,149.4647,4861.0
2019-12-31 15:10:00,160.71,160.77,160.68,160.77,7660.0,149.4461,149.5019,149.4182,149.5019,7660.0
2019-12-31 15:20:00,160.79,160.79,160.72,160.77,4685.0,149.5205,149.5205,149.4554,149.5019,4685.0
2019-12-31 15:30:00,160.76,160.86,160.7,160.8,15662.0,149.4926,149.5855,149.4368,149.5298,15662.0
2019-12-31 15:40:00,160.82,160.95,160.78,160.78,14329.0,149.5484,149.6692,149.5112,149.5112,14329.0
2019-12-31 15:50:00,160.81,161.34,160.78,161.06,169964.0,149.5391,150.0319,149.5112,149.7715,169964.0
2020-01-02 09:30:00,162.17,162.31,160.98,161.34,38851.0,150.8037,150.9339,149.6971,150.0319,38851.0
2020-01-02 09:40:00,161.32,161.55,160.91,161.21,24868.0,150.0133,150.2272,149.632,149.911,24868.0
2020-01-02 09:50:00,161.27,161.53,160.99,161.35,14489.0,149.9668,150.2086,149.7064,150.0412,14489.0
2020-01-02 10:00:00,161.32,161.39,161.18,161.36,18490.0,150.0133,150.0784,149.8831,150.0505,18490.0
2020-01-02 10:10:00,161.36,161.37,160.82,161.02,18165.0,150.0505,150.0598,149.5484,149.7343,18165.0
2020-01-02 10:20:00,161.1,161.15,160.94,161.1,11238.0,149.8087,149.8552,149.6599,149.8087,11238.0
2020-01-02 10:30:00,161.14,161.2,160.84,161.02,4328.0,149.8459,149.9017,149.567,149.7343,4328.0
2020-01-02 10:40:00,161.01,161.25,160.89,160.97,10255.0,149.725,149.9482,149.6134,149.6878,10255.0
2020-01-02 10:50:00,160.96,161.15,160.84,161.13,14899.0,149.6785,149.8552,149.567,149.8366,14899.0
2020-01-02 11:00:00,161.09,161.5,161.06,161.45,16724.0,149.7994,150.1807,149.7715,150.1342,16724.0
2020-01-02 11:10:00,161.47,161.63,161.37,161.42,11368.0,150.1528,150.3016,150.0598,150.1063,11368.0
2020-01-02 11:20:00,161.47,161.49,161.27,161.27,7825.0,150.1528,150.1714,149.9668,149.9668,7825.0
2020-01-02 11:30:00,161.3,161.3,160.77,160.9,14260.0,149.9947,149.9947,149.5019,149.6227,14260.0
2020-01-02 11:40:00,160.89,161.05,160.8,160.97,12968.0,149.6134,149.7622,149.5298,149.6878,12968.0
2020-01-02 11:50:00,161.0,161.11,160.95,161.0,5769.0,149.7157,149.818,149.6692,149.7157,5769.0
2020-01-02 12:00:00,160.99,161.26,160.98,161.13,7885.0,149.7064,149.9575,149.6971,149.8366,7885.0
2020-01-02 12:10:00,161.16,161.33,161.12,161.2,6508.0,149.8645,150.0226,149.8273,149.9017,6508.0
2020-01-02 12:20:00,161.23,161.31,161.09,161.1,9062.0,149.9296,150.004,149.7994,149.8087,9062.0
2020-01-02 12:30:00,161.13,161.4,161.12,161.27,9686.0,149.8366,150.0877,149.8273,149.9668,9686.0
2020-01-02 12:40:00,161.24,161.48,161.23,161.39,10523.0,149.9389,150.1621,149.9296,150.0784,10523.0
2020-01-02 12:50:00,161.37,161.5,161.33,161.5,7143.0,150.0598,150.1807,150.0226,150.1807,7143.0
2020-01-02 13:00:00,161.46,161.47,161.26,161.27,9859.0,150.1435,150.1528,149.9575,149.9668,9859.0
2020-01-02 13:10:00,161.34,161.36,161.23,161.25,12633.0,150.0319,150.0505,149.9296,149.9482,12633.0
2020-01-02 13:20:00,161.21,161.44,161.09,161.37,34316.0,149.911,150.1249,149.7994,150.0598,34316.0
2020-01-02 13:30:00,161.35,161.51,161.3,161.45,13812.0,150.0412,150.19,149.9947,150.1342,13812.0
2020-01-02 13:40:00,161.38,161.46,161.26,161.26,16736.0,150.0691,150.1435,149.9575,149.9575,16736.0
2020-01-02 13:50:00,161.27,161.29,161.11,161.29,4338.0,149.9668,149.9854,149.818,149.9854,4338.0
2020-01-02 14:00:00,161.29,161.46,161.26,161.35,21263.0,149.9854,150.1435,149.9575,150.0412,21263.0
2020-01-02 14:10:00,161.35,161.35,161.21,161.28,5849.0,150.0412,150.0412,149.911,149.9761,5849.0
2020-01-02 14:20:00,161.33,161.41,161.27,161.28,16984.0,150.0226,150.097,149.9668,149.9761,16984.0
2020-01-02 14:30:00,161.31,161.46,161.31,161.37,13394.0,150.004,150.1435,150.004,150.0598,13394.0
2020-01-02 14:40:00,161.38,161.46,161.35,161.39,11013.0,150.0691,150.1435,150.0412,150.0784,11013.0
2020-01-02 14:50:00,161.4,161.4,161.33,161.35,10411.0,150.0877,150.0877,150.0226,150.0412,10411.0
2020-01-02 15:00:00,161.37,161.4,161.28,161.32,17017.0,150.0598,150.0877,149.9761,150.0133,17017.0
2020-01-02 15:10:00,161.31,161.4,161.27,161.3,11290.0,150.004,150.0877,149.9668,149.9947,11290.0
2020-01-02 15:20:00,161.27,161.38,161.27,161.33,6640.0,149.9668,150.0691,149.9668,150.0226,6640.0
2020-01-02 15:30:00,161.35,161.4,161.26,161.28,22825.0,150.0412,150.0877,149.9575,149.9761,22825.0
2020-01-02 15:40:00,161.31,161.45,161.31,161.37,14429.0,150.004,150.1342,150.004,150.0598,14429.0
2020-01-02 15:50:00,161.4,161.72,161.34,161.57,145638.0,150.0877,150.3853,150.0319,150.2458,145638.0
2020-01-03 09:30:00,160.03,161.51,159.37,161.16,14885.0,148.8137,150.19,148.2,149.8645,14885.0
2020-01-03 09:40:00,161.39,161.83,161.35,161.6,7872.0,150.0784,150.4876,150.0412,150.2737,7872.0
2020-01-03 09:50:00,161.62,161.85,161.35,161.53,8451.0,150.2923,150.5062,150.0412,150.2086,8451.0
2020-01-03 10:00:00,161.48,161.59,161.28,161.56,6459.0,150.1621,150.2644,149.9761,150.2365,6459.0
2020-01-03 10:10:00,161.58,161.86,161.52,161.63,7554.0,150.2551,150.5155,150.1993,150.3016,7554.0
2020-01-03 10:20:00,161.55,162.09,161.5,161.91,10123.0,150.2272,150.7293,150.1807,150.562,10123.0
2020-01-03 10:30:00,161.97,162.2,161.73,162.1,7203.0,150.6178,150.8316,150.3946,150.7386,7203.0
2020-01-03 10:40:00,162.06,162.59,162.06,162.55,11470.0,150.7014,151.1943,150.7014,151.1571,11470.0
2020-01-03 10:50:00,162.56,162.6,162.3,162.43,15289.0,151.1664,151.2036,150.9246,151.0455,15289.0
2020-01-03 11:00:00,162.4,162.4,162.16,162.18,8147.0,151.0176,151.0176,150.7944,150.813,8147.0
2020-01-03 11:10:00,162.14,162.14,161.95,162.02,6746.0,150.7758,150.7758,150.5992,150.6642,6746.0
2020-01-03 11:20:00,162.03,162.11,161.89,161.97,6460.0,150.6735,150.7479,150.5434,150.6178,6460.0
2020-01-03 11:30:00,161.97,162.44,161.9,162.4,6020.0,150.6178,151.0548,150.5527,151.0176,6020.0
2020-01-03 11:40:00,162.34,162.37,162.18,162.22,5896.0,150.9618,150.9897,150.813,150.8502,5896.0
2020-01-03 11:50:00,162.33,162.55,162.32,162.34,7227.0,150.9525,151.1571,150.9432,150.9618,7227.0
2020-01-03 12:00:00,162.33,162.64,162.33,162.58,4248.0,150.9525,151.2408,150.9525,151.185,4248.0
2020-01-03 12:10:00,162.58,162.68,162.5,162.64,4525.0,151.185,151.278,151.1106,151.2408,4525.0
2020-01-03 12:20:00,162.65,162.67,162.55,162.56,4728.0,151.2501,151.2687,151.1571,151.1664,4728.0
2020-01-03 12:30:00,162.53,162.7,162.51,162.62,10920.0,151.1385,151.2966,151.1199,151.2222,10920.0
2020-01-03 12:40:00,162.64,162.89,162.61,162.86,3860.0,151.2408,151.4733,151.2129,151.4454,3860.0
2020-01-03 12:50:00,162.85,162.92,162.74,162.84,15248.0,151.4361,151.5012,151.3338,151.4268,15248.0
2020-01-03 13:00:00,162.78,163.03,162.78,163.0,13929.0,151.371,151.6035,151.371,151.5756,13929.0
2020-01-03 13:10:00,163.0,163.01,162.89,162.97,4303.0,151.5756,151.5849,151.4733,151.5477,4303.0
2020-01-03 13:20:00,163.02,163.09,162.93,163.08,3000.0,151.5942,151.6593,151.5105,151.65,3000.0
2020-01-03 13:30:00,163.05,163.08,162.73,162.89,17260.0,151.6221,151.65,151.3245,151.4733,17260.0
2020-01-03 13:40:00,162.89,163.19,162.8,163.16,6202.0,151.4733,151.7522,151.3896,151.7243,6202.0
2020-01-03 13:50:00,163.08,163.36,163.06,163.1,14022.0,151.65,151.9103,151.6314,151.6686,14022.0
2020-01-03 14:00:00,163.06,163.13,162.94,163.01,6256.0,151.6314,151.6964,151.5198,151.5849,6256.0
2020-01-03 14:10:00,163.08,163.09,162.97,163.07,5520.0,151.65,151.6593,151.5477,151.6407,5520.0
2020-01-03 14:20:00,163.06,163.24,163.02,163.24,9728.0,151.6314,151.7987,151.5942,151.7987,9728.0
2020-01-03 14:30:00,163.24,164.17,163.22,164.0,47071.0,151.7987,152.6636,151.7801,152.5055,47071.0
2020-01-03 14:40:00,164.02,164.07,163.9,163.9,14054.0,152.5241,152.5706,152.4125,152.4125,14054.0
2020-01-03 14:50:00,163.88,164.0,163.78,163.88,12423.0,152.3939,152.5055,152.3009,152.3939,12423.0
2020-01-03 15:00:00,163.84,163.94,163.6,163.84,16270.0,152.3567,152.4497,152.1335,152.3567,16270.0
2020-01-03 15:10:00,163.83,163.97,163.81,163.84,19855.0,152.3474,152.4776,152.3288,152.3567,19855.0
2020-01-03 15:20:00,163.84,163.99,163.79,163.88,15475.0,152.3567,152.4962,152.3102,152.3939,15475.0
2020-01-03 15:30:00,163.86,163.97,163.63,163.92,36739.0,152.3753,152.4776,152.1614,152.4311,36739.0
2020-01-03 15:40:00,163.89,164.22,163.89,164.2,40933.0,152.4032,152.7101,152.4032,152.6915,40933.0
2020-01-03 15:50:00,164.17,164.58,164.11,164.3,114787.0,152.6636,153.0448,152.6078,152.7844,114787.0
2020-01-06 09:30:00,163.93,164.35,163.64,163.72,17714.0,152.4404,152.8309,152.1707,152.2451,17714.0
2020-01-06 09:40:00,163.8,164.2,163.66,163.66,5366.0,152.3195,152.6915,152.1893,152.1893,5366.0
2020-01-06 09:50:00,163.81,163.99,163.63,163.99,6426.0,152.3288,152.4962,152.1614,152.4962,6426.0
2020-01-06 10:00:00,163.82,163.85,163.11,163.43,11352.0,152.3381,152.366,151.6779,151.9754,11352.0
2020-01-06 10:10:00,163.37,163.83,163.37,163.66,5010.0,151.9196,152.3474,151.9196,152.1893,5010.0
2020-01-06 10:20:00,163.7,164.32,163.68,164.3,12148.0,152.2265,152.803,152.2079,152.7844,12148.0
2020-01-06 10:30:00,164.27,164.62,164.2,164.59,9304.0,152.7565,153.082,152.6915,153.0541,9304.0
2020-01-06 10:40:00,164.59,165.16,164.59,165.15,15978.0,153.0541,153.5842,153.0541,153.5749,15978.0
2020-01-06 10:50:00,165.15,165.38,165.08,165.29,13747.0,153.5749,153.7887,153.5098,153.7051,13747.0
2020-01-06 11:00:00,165.34,165.46,165.24,165.34,11518.0,153.7516,153.8631,153.6586,153.7516,11518.0
2020-01-06 11:10:00,165.35,165.49,165.26,165.36,9878.0,153.7609,153.891,153.6772,153.7702,9878.0
2020-01-06 11:20:00,165.33,165.38,165.08,165.17,13218.0,153.7423,153.7887,153.5098,153.5935,13218.0
2020-01-06 11:30:00,165.17,165.22,165.03,165.03,4870.0,153.5935,153.64,153.4633,153.4633,4870.0
2020-01-06 11:40:00,165.03,165.25,164.93,165.16,8736.0,153.4633,153.6679,153.3703,153.5842,8736.0
2020-01-06 11:50:00,165.15,165.25,165.09,165.21,6046.0,153.5749,153.6679,153.5191,153.6307,6046.0
2020-01-06 12:00:00,165.22,165.35,165.21,165.28,9007.0,153.64,153.7609,153.6307,153.6958,9007.0
2020-01-06 12:10:00,165.24,165.31,165.06,165.31,9368.0,153.6586,153.7237,153.4912,153.7237,9368.0
2020-01-06 12:20:00,165.33,165.49,165.23,165.49,9167.0,153.7423,153.891,153.6493,153.891,9167.0
2020-01-06 12:30:00,165.47,165.5,165.33,165.4,11004.0,153.8724,153.9003,153.7423,153.8073,11004.0
2020-01-06 12:40:00,165.44,165.51,165.39,165.43,5916.0,153.8445,153.9096,153.798,153.8352,5916.0
2020-01-06 12:50:00,165.43,165.5,165.26,165.43,6402.0,153.8352,153.9003,153.6772,153.8352,6402.0
2020-01-06 13:00:00,165.4,165.55,165.39,165.49,10865.0,153.8073,153.9468,153.798,153.891,10865.0
2020-01-06 13:10:00,165.49,165.53,165.47,165.49,4547.0,153.891,153.9282,153.8724,153.891,4547.0
2020-01-06 13:20:00,165.47,165.67,165.47,165.67,6453.0,153.8724,154.0584,153.8724,154.0584,6453.0
2020-01-06 13:30:00,165.64,165.7,165.57,165.64,4672.0,154.0305,154.0863,153.9654,154.0305,4672.0
2020-01-06 13:40:00,165.67,165.73,165.56,165.59,4232.0,154.0584,154.1142,153.9561,153.984,4232.0
2020-01-06 13:50:00,165.59,165.64,165.55,165.61,10475.0,153.984,154.0305,153.9468,154.0026,10475.0
2020-01-06 14:00:00,165.61,165.79,165.61,165.78,10383.0,154.0026,154.17,154.0026,154.1607,10383.0
2020-01-06 14:10:00,165.78,166.24,165.78,166.24,20001.0,154.1607,154.5885,154.1607,154.5885,20001.0
2020-01-06 14:20:00,166.24,166.39,166.2,166.29,18077.0,154.5885,154.728,154.5513,154.635,18077.0
2020-01-06 14:30:00,166.31,166.54,166.27,166.48,36652.0,154.6536,154.8674,154.6164,154.8117,36652.0
2020-01-06 14:40:00,166.48,166.72,166.44,166.66,28786.0,154.8117,155.0348,154.7745,154.979,28786.0
2020-01-06 14:50:00,166.63,166.74,166.5,166.7,14692.0,154.9511,155.0534,154.8302,155.0162,14692.0
2020-01-06 15:00:00,166.71,166.8,166.57,166.64,24857.0,155.0255,155.1092,154.8953,154.9604,24857.0
2020-01-06 15:10:00,166.65,166.9,166.65,166.76,23122.0,154.9697,155.2022,154.9697,155.072,23122.0
2020-01-06 15:20:00,166.79,166.85,166.61,166.67,18063.0,155.0999,155.1557,154.9325,154.9883,18063.0
2020-01-06 15:30:00,166.65,166.77,166.46,166.6,55162.0,154.9697,155.0813,154.7931,154.9232,55162.0
2020-01-06 15:40:00,166.62,166.91,166.59,166.84,40903.0,154.9418,155.2115,154.9139,155.1464,40903.0
2020-01-06 15:50:00,166.86,167.03,166.83,166.93,225289.0,155.165,155.3231,155.1371,155.2301,225289.0
2020-01-07 09:30:00,165.88,166.22,165.21,165.34,23709.0,154.2537,154.5699,153.6307,153.7516,23709.0
2020-01-07 09:40:00,165.26,166.1,165.16,165.99,33062.0,153.6772,154.4583,153.5842,154.356,33062.0
2020-01-07 09:50:00,165.96,166.36,165.89,166.36,32120.0,154.3281,154.7001,154.263,154.7001,32120.0
2020-01-07 10:00:00,166.44,166.44,165.68,165.68,26121.0,154.7745,154.7745,154.0677,154.0677,26121.0
2020-01-07 10:10:00,165.67,166.15,165.66,166.01,53695.0,154.0584,154.5048,154.0491,154.3746,53695.0
2020-01-07 10:20:00,166.05,166.12,165.63,165.72,13391.0,154.4118,154.4769,154.0212,154.1049,13391.0
2020-01-07 10:30:00,165.68,165.69,165.12,165.23,19121.0,154.0677,154.077,153.547,153.6493,19121.0
2020-01-07 10:40:00,165.24,165.25,165.0,165.25,17658.0,153.6586,153.6679,153.4354,153.6679,17658.0
2020-01-07 10:50:00,165.23,165.48,165.23,165.37,25235.0,153.6493,153.8817,153.6493,153.7795,25235.0
2020-01-07 11:00:00,165.41,165.49,165.31,165.49,8036.0,153.8166,153.891,153.7237,153.891,8036.0
2020-01-07 11:10:00,165.5,165.72,165.4,165.65,14244.0,153.9003,154.1049,153.8073,154.0398,14244.0
2020-01-07 11:20:00,165.68,165.74,165.34,165.36,43862.0,154.0677,154.1235,153.7516,153.7702,43862.0
2020-01-07 11:30:00,165.42,165.51,165.21,165.41,9420.0,153.8259,153.9096,153.6307,153.8166,9420.0
2020-01-07 11:40:00,165.5,165.63,165.35,165.56,62885.0,153.9003,154.0212,153.7609,153.9561,62885.0
2020-01-07 11:50:00,165.59,165.72,165.56,165.69,5801.0,153.984,154.1049,153.9561,154.077,5801.0
2020-01-07 12:00:00,165.68,165.69,165.59,165.65,3192.0,154.0677,154.077,153.984,154.0398,3192.0
2020-01-07 12:10:00,165.63,165.76,165.59,165.71,11892.0,154.0212,154.1421,153.984,154.0956,11892.0
2020-01-07 12:20:00,165.69,165.84,165.51,165.8,9437.0,154.077,154.2165,153.9096,154.1793,9437.0
2020-01-07 12:30:00,165.75,165.93,165.67,165.88,4263.0,154.1328,154.3002,154.0584,154.2537,4263.0
2020-01-07 12:40:00,165.91,166.0,165.7,165.75,9531.0,154.2816,154.3653,154.0863,154.1328,9531.0
2020-01-07 12:50:00,165.73,165.83,165.7,165.72,5917.0,154.1142,154.2072,154.0863,154.1049,5917.0
2020-01-07 13:00:00,165.7,165.77,165.7,165.74,3734.0,154.0863,154.1514,154.0863,154.1235,3734.0
2020-01-07 13:10:00,165.73,165.78,165.62,165.67,7973.0,154.1142,154.1607,154.0119,154.0584,7973.0
2020-01-07 13:20:00,165.63,165.64,165.5,165.64,14466.0,154.0212,154.0305,153.9003,154.0305,14466.0
2020-01-07 13:30:00,165.6,165.74,165.6,165.67,16412.0,153.9933,154.1235,153.9933,154.0584,16412.0
2020-01-07 13:40:00,165.64,165.69,165.62,165.66,8710.0,154.0305,154.077,154.0119,154.0491,8710.0
2020-01-07 13:50:00,165.66,165.87,165.64,165.83,8951.0,154.0491,154.2444,154.0305,154.2072,8951.0
2020-01-07 14:00:00,165.86,165.9,165.76,165.84,6989.0,154.2351,154.2723,154.1421,154.2165,6989.0
2020-01-07 14:10:00,165.79,165.89,165.72,165.88,11248.0,154.17,154.263,154.1049,154.2537,11248.0
2020-01-07 14:20:00,165.92,166.31,165.92,166.22,9500.0,154.2909,154.6536,154.2909,154.5699,9500.0
2020-01-07 14:30:00,166.22,166.43,166.2,166.21,7515.0,154.5699,154.7652,154.5513,154.5606,7515.0
2020-01-07 14:40:00,166.2,166.2,166.0,166.0,6188.0,154.5513,154.5513,154.3653,154.3653,6188.0
2020-01-07 14:50:00,166.01,166.08,165.97,166.03,9815.0,154.3746,154.4397,154.3374,154.3932,9815.0
2020-01-07 15:00:00,166.05,166.19,166.01,166.19,8586.0,154.4118,154.542,154.3746,154.542,8586.0
2020-01-07 15:10:00,166.17,166.32,166.17,166.3,5605.0,154.5234,154.6629,154.5234,154.6443,5605.0
2020-01-07 15:20:00,166.31,166.45,166.29,166.41,11832.0,154.6536,154.7838,154.635,154.7466,11832.0
2020-01-07 15:30:00,166.4,166.45,166.36,166.42,17200.0,154.7373,154.7838,154.7001,154.7559,17200.0
2020-01-07 15:40:00,166.38,166.41,166.1,166.1,20251.0,154.7187,154.7466,154.4583,154.4583,20251.0
2020-01-07 15:50:00,166.09,166.1,165.72,165.72,77683.0,154.449,154.4583,154.1049,154.1049,77683.0
2020-01-08 09:30:00,165.9,166.1,165.33,165.68,11885.0,154.2723,154.4583,153.7423,154.0677,11885.0
2020-01-08 09:40:00,165.66,165.74,165.22,165.74,9894.0,154.0491,154.1235,153.64,154.1235,9894.0
2020-01-08 09:50:00,165.85,165.86,165.6,165.77,8708.0,154.2258,154.2351,153.9933,154.1514,8708.0
2020-01-08 10:00:00,165.77,165.78,165.38,165.38,12914.0,154.1514,154.1607,153.7887,153.7887,12914.0
2020-01-08 10:10:00,165.42,165.74,165.41,165.66,4541.0,153.8259,154.1235,153.8166,154.0491,4541.0
2020-01-08 10:20:00,165.59,165.61,165.25,165.33,4682.0,153.984,154.0026,153.6679,153.7423,4682.0
2020-01-08 10:30:00,165.3,165.57,165.27,165.41,9812.0,153.7144,153.9654,153.6865,153.8166,9812.0
2020-01-08 10:40:00,165.46,165.46,165.22,165.24,5362.0,153.8631,153.8631,153.64,153.6586,5362.0
2020-01-08 10:50:00,165.21,165.36,165.15,165.31,4917.0,153.6307,153.7702,153.5749,153.7237,4917.0
2020-01-08 11:00:00,165.32,165.34,165.04,165.19,5400.0,153.733,153.7516,153.4726,153.6121,5400.0
2020-01-08 11:10:00,165.25,165.42,165.16,165.42,23464.0,153.6679,153.8259,153.5842,153.8259,23464.0
2020-01-08 11:20:00,165.44,165.97,165.39,165.97,8779.0,153.8445,154.3374,153.798,154.3374,8779.0
2020-01-08 11:30:00,166.0,166.07,165.75,166.05,7879.0,154.3653,154.4304,154.1328,154.4118,7879.0
2020-01-08 11:40:00,165.97,166.52,165.97,166.52,7133.0,154.3374,154.8488,154.3374,154.8488,7133.0
2020-01-08 11:50:00,166.5,166.75,166.49,166.72,11086.0,154.8302,155.0627,154.821,155.0348,11086.0
2020-01-08 12:00:00,166.76,166.85,166.6,166.68,5353.0,155.072,155.1557,154.9232,154.9976,5353.0
2020-01-08 12:10:00,166.69,166.87,166.55,166.83,5402.0,155.0069,155.1743,154.8767,155.1371,5402.0
2020-01-08 12:20:00,166.9,166.9,166.64,166.76,8595.0,155.2022,155.2022,154.9604,155.072,8595.0
2020-01-08 12:30:00,166.76,166.83,166.61,166.69,3100.0,155.072,155.1371,154.9325,155.0069,3100.0
2020-01-08 12:40:00,166.67,166.83,166.65,166.74,6949.0,154.9883,155.1371,154.9697,155.0534,6949.0
2020-01-08 12:50:00,166.73,166.89,166.72,166.72,6400.0,155.0441,155.1929,155.0348,155.0348,6400.0
2020-01-08 13:00:00,166.69,166.81,166.42,166.42,8243.0,155.0069,155.1185,154.7559,154.7559,8243.0
2020-01-08 13:10:00,166.43,166.67,166.43,166.65,7157.0,154.7652,154.9883,154.7652,154.9697,7157.0
2020-01-08 13:20:00,166.63,166.81,166.49,166.78,14020.0,154.9511,155.1185,154.821,155.0906,14020.0
2020-01-08 13:30:00,166.77,166.87,166.66,166.69,12823.0,155.0813,155.1743,154.979,155.0069,12823.0
2020-01-08 13:40:00,166.66,166.66,166.27,166.27,8129.0,154.979,154.979,154.6164,154.6164,8129.0
2020-01-08 13:50:00,166.27,166.27,165.73,165.77,14681.0,154.6164,154.6164,154.1142,154.1514,14681.0
2020-01-08 14:00:00,165.78,165.92,165.74,165.75,14461.0,154.1607,154.2909,154.1235,154.1328,14461.0
2020-01-08 14:10:00,165.78,165.81,165.44,165.44,11502.0,154.1607,154.1886,153.8445,153.8445,11502.0
2020-01-08 14:20:00,165.44,165.68,165.38,165.66,18148.0,153.8445,154.0677,153.7887,154.0491,18148.0
2020-01-08 14:30:00,165.66,165.85,165.55,165.77,18943.0,154.0491,154.2258,153.9468,154.1514,18943.0
2020-01-08 14:40:00,165.76,165.94,165.72,165.93,11670.0,154.1421,154.3095,154.1049,154.3002,11670.0
2020-01-08 14:50:00,165.91,166.14,165.79,166.14,14838.0,154.2816,154.4955,154.17,154.4955,14838.0
2020-01-08 15:00:00,166.12,166.23,165.98,166.2,18167.0,154.4769,154.5792,154.3467,154.5513,18167.0
2020-01-08 15:10:00,166.23,166.43,166.21,166.4,100510.0,154.5792,154.7652,154.5606,154.7373,100510.0
2020-01-08 15:20:00,166.38,166.66,166.36,166.48,134920.0,154.7187,154.979,154.7001,154.8117,134920.0
2020-01-08 15:30:00,166.5,166.51,166.23,166.5,122529.0,154.8302,154.8395,154.5792,154.8302,122529.0
2020-01-08 15:40:00,166.5,166.51,166.14,166.19,42562.0,154.8302,154.8395,154.4955,154.542,42562.0
2020-01-08 15:50:00,166.18,166.27,165.69,165.86,106356.0,154.5327,154.6164,154.077,154.2351,106356.0
2020-01-09 09:30:00,166.68,167.18,166.68,167.0,29521.0,154.9976,155.4626,154.9976,155.2952,29521.0
2020-01-09 09:40:00,167.06,167.3,166.92,167.18,28311.0,155.351,155.5742,155.2208,155.4626,28311.0
2020-01-09 09:50:00,167.18,167.44,167.1,167.13,15324.0,155.4626,155.7044,155.3882,155.4161,15324.0
2020-01-09 10:00:00,167.13,167.24,166.97,167.24,15596.0,155.4161,155.5184,155.2673,155.5184,15596.0
2020-01-09 10:10:00,167.38,167.54,167.17,167.54,19706.0,155.6486,155.7974,155.4533,155.7974,19706.0
2020-01-09 10:20:00,167.54,167.83,167.53,167.8,8384.0,155.7974,156.067,155.7881,156.0391,8384.0
2020-01-09 10:30:00,167.8,168.3,167.78,168.21,23271.0,156.0391,156.5041,156.0205,156.4204,23271.0
2020-01-09 10:40:00,168.23,168.69,168.13,168.65,26260.0,156.439,156.8668,156.346,156.8296,26260.0
2020-01-09 10:50:00,168.66,168.91,168.62,168.91,14653.0,156.8389,157.0713,156.8017,157.0713,14653.0
2020-01-09 11:00:00,168.88,169.07,168.77,169.01,19064.0,157.0434,157.2201,156.9411,157.1643,19064.0
2020-01-09 11:10:00,168.97,169.27,168.86,169.21,12821.0,157.1271,157.4061,157.0248,157.3503,12821.0
2020-01-09 11:20:00,169.3,169.3,169.01,169.19,11553.0,157.434,157.434,157.1643,157.3317,11553.0
2020-01-09 11:30:00,169.15,169.43,169.15,169.4,10511.0,157.2945,157.5549,157.2945,157.527,10511.0
2020-01-09 11:40:00,169.53,169.55,169.44,169.5,42888.0,157.6479,157.6665,157.5642,157.62,42888.0
2020-01-09 11:50:00,169.5,169.75,169.47,169.53,21901.0,157.62,157.8525,157.5921,157.6479,21901.0
2020-01-09 12:00:00,169.53,169.65,169.44,169.64,26804.0,157.6479,157.7595,157.5642,157.7502,26804.0
2020-01-09 12:10:00,169.68,169.68,169.44,169.49,33892.0,157.7874,157.7874,157.5642,157.6107,33892.0
2020-01-09 12:20:00,169.46,169.52,169.04,169.4,18990.0,157.5828,157.6386,157.1922,157.527,18990.0
2020-01-09 12:30:00,169.38,169.39,169.22,169.32,18619.0,157.5084,157.5177,157.3596,157.4526,18619.0
2020-01-09 12:40:00,169.33,169.38,169.01,169.38,18317.0,157.4619,157.5084,157.1643,157.5084,18317.0
2020-01-09 12:50:00,169.35,169.4,169.26,169.34,8008.0,157.4805,157.527,157.3968,157.4712,8008.0
2020-01-09 13:00:00,169.32,169.41,169.3,169.35,11087.0,157.4526,157.5363,157.434,157.4805,11087.0
2020-01-09 13:10:00,169.33,169.41,169.29,169.29,10577.0,157.4619,157.5363,157.4247,157.4247,10577.0
2020-01-09 13:20:00,169.16,169.35,169.16,169.31,11281.0,157.3038,157.4805,157.3038,157.4433,11281.0
2020-01-09 13:30:00,169.33,169.49,169.29,169.49,7862.0,157.4619,157.6107,157.4247,157.6107,7862.0
2020-01-09 13:40:00,169.47,169.51,169.32,169.47,10007.0,157.5921,157.6293,157.4526,157.5921,10007.0
2020-01-09 13:50:00,169.44,169.44,169.11,169.14,10384.0,157.5642,157.5642,157.2573,157.2852,10384.0
2020-01-09 14:00:00,169.14,169.4,169.14,169.4,13615.0,157.2852,157.527,157.2852,157.527,13615.0
2020-01-09 14:10:00,169.37,169.46,169.31,169.45,6312.0,157.4991,157.5828,157.4433,157.5735,6312.0
2020-01-09 14:20:00,169.47,169.51,169.26,169.27,11578.0,157.5921,157.6293,157.3968,157.4061,11578.0
2020-01-09 14:30:00,169.25,169.33,169.25,169.3,13067.0,157.3875,157.4619,157.3875,157.434,13067.0
2020-01-09 14:40:00,169.33,169.61,169.32,169.5,13655.0,157.4619,157.7223,157.4526,157.62,13655.0
2020-01-09 14:50:00,169.47,169.47,168.96,169.07,19092.0,157.5921,157.5921,157.1178,157.2201,19092.0
2020-01-09 15:00:00,169.09,169.12,168.9,168.9,12393.0,157.2387,157.2666,157.062,157.062,12393.0
2020-01-09 15:10:00,168.86,168.98,168.82,168.98,10694.0,157.0248,157.1364,156.9876,157.1364,10694.0
2020-01-09 15:20:00,168.97,168.97,168.69,168.77,16117.0,157.1271,157.1271,156.8668,156.9411,16117.0
2020-01-09 15:30:00,168.77,168.82,168.51,168.56,16735.0,156.9411,156.9876,156.6994,156.7459,16735.0
2020-01-09 15:40:00,168.56,168.58,168.31,168.38,18200.0,156.7459,156.7645,156.5134,156.5785,18200.0
2020-01-09 15:50:00,168.36,168.78,168.29,168.64,84637.0,156.5599,156.9504,156.4948,156.8203,84637.0
2020-01-10 09:30:00,168.83,168.83,168.01,168.02,9427.0,156.9969,156.9969,156.2344,156.2437,9427.0
2020-01-10 09:40:00,168.08,168.52,168.05,168.36,28178.0,156.2995,156.7087,156.2716,156.5599,28178.0
2020-01-10 09:50:00,168.53,168.57,168.33,168.57,2040.0,156.718,156.7552,156.532,156.7552,2040.0
2020-01-10 10:00:00,168.69,168.78,168.42,168.52,6819.0,156.8668,156.9504,156.6157,156.7087,6819.0
2020-01-10 10:10:00,168.51,168.6,168.34,168.43,6810.0,156.6994,156.7831,156.5413,156.625,6810.0
2020-01-10 10:20:00,168.46,168.62,168.42,168.5,12338.0,156.6529,156.8017,156.6157,156.6901,12338.0
2020-01-10 10:30:00,168.5,168.66,168.45,168.45,11771.0,156.6901,156.8389,156.6436,156.6436,11771.0
2020-01-10 10:40:00,168.49,168.5,168.07,168.07,3884.0,156.6808,156.6901,156.2902,156.2902,3884.0
2020-01-10 10:50:00,168.01,168.01,167.79,167.91,5343.0,156.2344,156.2344,156.0298,156.1414,5343.0
2020-01-10 11:00:00,168.02,168.12,167.98,168.04,23010.0,156.2437,156.3367,156.2065,156.2623,23010.0
2020-01-10 11:10:00,168.02,168.02,167.94,167.94,4170.0,156.2437,156.2437,156.1693,156.1693,4170.0
2020-01-10 11:20:00,167.97,168.0,167.76,167.78,4449.0,156.1972,156.2251,156.0019,156.0205,4449.0
2020-01-10 11:30:00,167.79,167.8,167.63,167.79,6767.0,156.0298,156.0391,155.881,156.0298,6767.0
2020-01-10 11:40:00,167.84,168.05,167.8,167.85,3579.0,156.0763,156.2716,156.0391,156.0856,3579.0
2020-01-10 11:50:00,167.8,167.89,167.79,167.87,2842.0,156.0391,156.1228,156.0298,156.1042,2842.0
2020-01-10 12:00:00,167.86,167.9,167.62,167.62,6429.0,156.0949,156.1321,155.8718,155.8718,6429.0
2020-01-10 12:10:00,167.59,167.61,167.52,167.58,5432.0,155.8439,155.8625,155.7788,155.8346,5432.0
2020-01-10 12:20:00,167.56,167.82,167.53,167.82,4178.0,155.816,156.0577,155.7881,156.0577,4178.0
2020-01-10 12:30:00,167.9,168.14,167.86,168.07,3294.0,156.1321,156.3553,156.0949,156.2902,3294.0
2020-01-10 12:40:00,168.05,168.15,167.87,167.92,13213.0,156.2716,156.3646,156.1042,156.1507,13213.0
2020-01-10 12:50:00,167.92,168.13,167.92,168.04,15404.0,156.1507,156.346,156.1507,156.2623,15404.0
2020-01-10 13:00:00,168.04,168.13,167.99,168.13,18681.0,156.2623,156.346,156.2158,156.346,18681.0
2020-01-10 13:10:00,168.26,168.32,168.21,168.28,3359.0,156.4669,156.5227,156.4204,156.4855,3359.0
2020-01-10 13:20:00,168.31,168.36,168.18,168.18,16285.0,156.5134,156.5599,156.3925,156.3925,16285.0
2020-01-10 13:30:00,168.17,168.24,168.11,168.22,4434.0,156.3832,156.4483,156.3274,156.4297,4434.0
2020-01-10 13:40:00,168.19,168.31,168.15,168.22,3294.0,156.4018,156.5134,156.3646,156.4297,3294.0
2020-01-10 13:50:00,168.22,168.25,168.1,168.1,3905.0,156.4297,156.4576,156.3181,156.3181,3905.0
2020-01-10 14:00:00,168.08,168.1,167.84,167.84,3545.0,156.2995,156.3181,156.0763,156.0763,3545.0
2020-01-10 14:10:00,167.83,167.88,167.61,167.62,5464.0,156.067,156.1135,155.8625,155.8718,5464.0
2020-01-10 14:20:00,167.66,167.7,167.47,167.47,5290.0,155.9089,155.9461,155.7323,155.7323,5290.0
2020-01-10 14:30:00,167.49,167.52,167.39,167.46,6886.0,155.7509,155.7788,155.6579,155.723,6886.0
2020-01-10 14:40:00,167.41,167.43,167.36,167.4,4962.0,155.6765,155.6951,155.63,155.6672,4962.0
2020-01-10 14:50:00,167.43,167.46,167.38,167.4,4263.0,155.6951,155.723,155.6486,155.6672,4263.0
2020-01-10 15:00:00,167.4,167.4,167.16,167.18,8172.0,155.6672,155.6672,155.444,155.4626,8172.0
2020-01-10 15:10:00,167.17,167.25,167.06,167.1,5404.0,155.4533,155.5277,155.351,155.3882,5404.0
2020-01-10 15:20:00,167.07,167.27,167.05,167.18,4444.0,155.3603,155.5463,155.3417,155.4626,4444.0
2020-01-10 15:30:00,167.16,167.16,166.78,166.89,10019.0,155.444,155.444,155.0906,155.1929,10019.0
2020-01-10 15:40:00,166.91,167.09,166.73,167.0,19677.0,155.2115,155.3789,155.0441,155.2952,19677.0
2020-01-10 15:50:00,166.97,167.29,166.96,167.28,65639.0,155.2673,155.5649,155.258,155.5556,65639.0
2020-01-13 09:30:00,167.93,167.98,167.34,167.59,16180.0,156.16,156.2065,155.6114,155.8439,16180.0
2020-01-13 09:40:00,167.45,167.53,167.13,167.36,8084.0,155.7137,155.7881,155.4161,155.63,8084.0
2020-01-13 09:50:00,167.5,167.67,167.4,167.49,2653.0,155.7602,155.9182,155.6672,155.7509,2653.0
2020-01-13 10:00:00,167.56,167.95,167.43,167.95,6720.0,155.816,156.1786,155.6951,156.1786,6720.0
2020-01-13 10:10:00,167.8,167.98,167.74,167.85,5977.0,156.0391,156.2065,155.9833,156.0856,5977.0
2020-01-13 10:20:00,167.84,168.12,167.74,168.03,8033.0,156.0763,156.3367,155.9833,156.253,8033.0
2020-01-13 10:30:00,168.15,168.44,168.09,168.39,8192.0,156.3646,156.6343,156.3088,156.5878,8192.0
2020-01-13 10:40:00,168.36,168.62,168.15,168.49,47214.0,156.5599,156.8017,156.3646,156.6808,47214.0
2020-01-13 10:50:00,168.62,168.73,168.47,168.63,11162.0,156.8017,156.904,156.6622,156.811,11162.0
2020-01-13 11:00:00,168.59,168.68,168.35,168.63,15265.0,156.7738,156.8575,156.5506,156.811,15265.0
2020-01-13 11:10:00,168.61,168.74,168.49,168.67,8833.0,156.7924,156.9133,156.6808,156.8482,8833.0
2020-01-13 11:20:00,168.64,168.72,168.4,168.58,38829.0,156.8203,156.8947,156.5971,156.7645,38829.0
2020-01-13 11:30:00,168.63,169.13,168.51,169.13,27760.0,156.811,157.2759,156.6994,157.2759,27760.0
2020-01-13 11:40:00,169.15,169.59,169.14,169.59,7425.0,157.2945,157.7037,157.2852,157.7037,7425.0
2020-01-13 11:50:00,169.59,169.69,169.39,169.5,8413.0,157.7037,157.7967,157.5177,157.62,8413.0
2020-01-13 12:00:00,169.52,169.92,169.44,169.9,6771.0,157.6386,158.0105,157.5642,157.9919,6771.0
2020-01-13 12:10:00,169.89,169.97,169.85,169.85,9161.0,157.9826,158.057,157.9455,157.9455,9161.0
2020-01-13 12:20:00,169.86,169.96,169.78,169.83,6798.0,157.9548,158.0477,157.8804,157.9269,6798.0
2020-01-13 12:30:00,169.83,169.86,169.69,169.81,5951.0,157.9269,157.9548,157.7967,157.9083,5951.0
2020-01-13 12:40:00,169.81,170.16,169.81,170.11,8014.0,157.9083,158.2337,157.9083,158.1872,8014.0
2020-01-13 12:50:00,170.11,170.11,170.0,170.06,6892.0,158.1872,158.1872,158.0849,158.1407,6892.0
2020-01-13 13:00:00,170.11,170.23,170.04,170.22,4359.0,158.1872,158.2988,158.1221,158.2895,4359.0
2020-01-13 13:10:00,170.2,170.28,170.11,170.24,8544.0,158.2709,158.3453,158.1872,158.3081,8544.0
2020-01-13 13:20:00,170.3,170.3,170.02,170.15,5847.0,158.3639,158.3639,158.1035,158.2244,5847.0
2020-01-13 13:30:00,170.18,170.52,170.06,170.51,8319.0,158.2523,158.5685,158.1407,158.5592,8319.0
2020-01-13 13:40:00,170.5,170.51,170.16,170.25,8718.0,158.5499,158.5592,158.2337,158.3174,8718.0
2020-01-13 13:50:00,170.26,170.55,170.26,170.5,14963.0,158.3267,158.5964,158.3267,158.5499,14963.0
2020-01-13 14:00:00,170.49,170.52,170.3,170.39,6012.0,158.5406,158.5685,158.3639,158.4476,6012.0
2020-01-13 14:10:00,170.35,170.54,170.34,170.54,11996.0,158.4104,158.5871,158.4011,158.5871,11996.0
2020-01-13 14:20:00,170.5,170.52,170.39,170.48,6382.0,158.5499,158.5685,158.4476,158.5313,6382.0
2020-01-13 14:30:00,170.46,170.69,170.43,170.67,7802.0,158.5127,158.7266,158.4848,158.708,7802.0
2020-01-13 14:40:00,170.67,171.04,170.66,170.96,26069.0,158.708,159.052,158.6987,158.9777,26069.0
2020-01-13 14:50:00,170.94,171.23,170.88,171.18,22563.0,158.9591,159.2287,158.9033,159.1822,22563.0
2020-01-13 15:00:00,171.18,171.33,170.86,170.88,18820.0,159.1822,159.3217,158.8847,158.9033,18820.0
2020-01-13 15:10:00,170.9,171.21,170.8,170.8,32276.0,158.9219,159.2101,158.8289,158.8289,32276.0
2020-01-13 15:20:00,170.78,171.03,170.78,170.9,13195.0,158.8103,159.0427,158.8103,158.9219,13195.0
2020-01-13 15:30:00,170.92,171.0,170.79,170.98,12983.0,158.9405,159.0149,158.8196,158.9963,12983.0
2020-01-13 15:40:00,170.95,171.02,170.89,170.96,30175.0,158.9684,159.0334,158.9126,158.9777,30175.0
2020-01-13 15:50:00,170.99,171.19,170.86,170.88,97762.0,159.0056,159.1915,158.8847,158.9033,97762.0
2020-01-14 09:30:00,170.4,170.89,169.35,170.29,15882.0,158.4569,158.9126,157.4805,158.3546,15882.0
2020-01-14 09:40:00,170.17,170.27,169.82,170.11,10430.0,158.243,158.336,157.9176,158.1872,10430.0
2020-01-14 09:50:00,170.16,170.24,169.76,169.97,9598.0,158.2337,158.3081,157.8618,158.057,9598.0
2020-01-14 10:00:00,170.09,170.14,169.5,169.59,9738.0,158.1686,158.2151,157.62,157.7037,9738.0
2020-01-14 10:10:00,169.59,169.7,169.2,169.31,6741.0,157.7037,157.806,157.341,157.4433,6741.0
2020-01-14 10:20:00,169.23,169.35,169.04,169.2,12225.0,157.3689,157.4805,157.1922,157.341,12225.0
2020-01-14 10:30:00,169.27,169.34,169.16,169.17,9216.0,157.4061,157.4712,157.3038,157.3131,9216.0
2020-01-14 10:40:00,169.13,169.14,168.81,168.83,11805.0,157.2759,157.2852,156.9783,156.9969,11805.0
2020-01-14 10:50:00,168.83,168.88,168.63,168.76,12992.0,156.9969,157.0434,156.811,156.9318,12992.0
2020-01-14 11:00:00,168.76,169.35,168.76,169.23,27616.0,156.9318,157.4805,156.9318,157.3689,27616.0
2020-01-14 11:10:00,169.23,169.43,169.13,169.28,7666.0,157.3689,157.5549,157.2759,157.4154,7666.0
2020-01-14 11:20:00,169.23,169.3,169.05,169.09,9971.0,157.3689,157.434,157.2015,157.2387,9971.0
2020-01-14 11:30:00,169.07,169.1,168.74,168.74,6037.0,157.2201,157.248,156.9133,156.9133,6037.0
2020-01-14 11:40:00,168.76,168.76,168.54,168.68,6111.0,156.9318,156.9318,156.7273,156.8575,6111.0
2020-01-14 11:50:00,168.64,168.66,168.5,168.54,6535.0,156.8203,156.8389,156.6901,156.7273,6535.0
2020-01-14 12:00:00,168.52,168.52,168.33,168.35,5476.0,156.7087,156.7087,156.532,156.5506,5476.0
2020-01-14 12:10:00,168.38,168.55,168.32,168.32,5727.0,156.5785,156.7366,156.5227,156.5227,5727.0
2020-01-14 12:20:00,168.3,168.36,168.23,168.23,5949.0,156.5041,156.5599,156.439,156.439,5949.0
2020-01-14 12:30:00,168.24,168.45,168.24,168.28,91582.0,156.4483,156.6436,156.4483,156.4855,91582.0
2020-01-14 12:40:00,168.29,168.29,168.15,168.22,7332.0,156.4948,156.4948,156.3646,156.4297,7332.0
2020-01-14 12:50:00,168.22,168.22,168.04,168.11,6058.0,156.4297,156.4297,156.2623,156.3274,6058.0
2020-01-14 13:00:00,168.1,168.21,168.08,168.11,4379.0,156.3181,156.4204,156.2995,156.3274,4379.0
2020-01-14 13:10:00,168.11,168.13,168.05,168.08,5803.0,156.3274,156.346,156.2716,156.2995,5803.0
2020-01-14 13:20:00,168.08,168.14,168.02,168.09,4122.0,156.2995,156.3553,156.2437,156.3088,4122.0
2020-01-14 13:30:00,168.08,168.36,168.03,168.29,12672.0,156.2995,156.5599,156.253,156.4948,12672.0
2020-01-14 13:40:00,168.42,168.53,168.29,168.47,8435.0,156.6157,156.718,156.4948,156.6622,8435.0
2020-01-14 13:50:00,168.62,168.64,168.41,168.48,16671.0,156.8017,156.8203,156.6064,156.6715,16671.0
2020-01-14 14:00:00,168.48,168.48,168.26,168.28,5200.0,156.6715,156.6715,156.4669,156.4855,5200.0
2020-01-14 14:10:00,168.28,168.34,168.08,168.31,9152.0,156.4855,156.5413,156.2995,156.5134,9152.0
2020-01-14 14:20:00,168.32,168.44,168.3,168.44,5962.0,156.5227,156.6343,156.5041,156.6343,5962.0
2020-01-14 14:30:00,168.41,168.49,168.39,168.46,5372.0,156.6064,156.6808,156.5878,156.6529,5372.0
2020-01-14 14:40:00,168.5,168.52,168.42,168.42,6241.0,156.6901,156.7087,156.6157,156.6157,6241.0
2020-01-14 14:50:00,168.42,168.42,168.08,168.13,7548.0,156.6157,156.6157,156.2995,156.346,7548.0
2020-01-14 15:00:00,168.15,168.22,168.11,168.15,8588.0,156.3646,156.4297,156.3274,156.3646,8588.0
2020-01-14 15:10:00,168.15,168.15,167.96,168.03,9624.0,156.3646,156.3646,156.1879,156.253,9624.0
2020-01-14 15:20:00,168.05,168.15,168.02,168.1,14707.0,156.2716,156.3646,156.2437,156.3181,14707.0
2020-01-14 15:30:00,168.08,168.15,168.0,168.05,29372.0,156.2995,156.3646,156.2251,156.2716,29372.0
2020-01-14 15:40:00,168.05,168.14,168.01,168.1,13857.0,156.2716,156.3553,156.2344,156.3181,13857.0
2020-01-14 15:50:00,168.01,168.35,167.83,168.28,105502.0,156.2344,156.5506,156.067,156.4855,105502.0
2020-01-15 09:30:00,168.42,169.19,168.29,169.18,16645.0,156.6157,157.3317,156.4948,157.3224,16645.0
2020-01-15 09:40:00,169.17,169.55,169.13,169.44,3055.0,157.3131,157.6665,157.2759,157.5642,3055.0
2020-01-15 09:50:00,169.48,169.66,169.26,169.46,5404.0,157.6014,157.7688,157.3968,157.5828,5404.0
2020-01-15 10:00:00,169.5,169.55,169.25,169.3,4037.0,157.62,157.6665,157.3875,157.434,4037.0
2020-01-15 10:10:00,169.37,169.37,169.07,169.17,14518.0,157.4991,157.4991,157.2201,157.3131,14518.0
2020-01-15 10:20:00,169.14,169.56,169.14,169.54,12959.0,157.2852,157.6758,157.2852,157.6572,12959.0
2020-01-15 10:30:00,169.53,169.96,169.53,169.89,10562.0,157.6479,158.0477,157.6479,157.9826,10562.0
2020-01-15 10:40:00,169.93,170.0,169.85,169.94,9919.0,158.0198,158.0849,157.9455,158.0291,9919.0
2020-01-15 10:50:00,170.0,170.03,169.81,169.96,9312.0,158.0849,158.1128,157.9083,158.0477,9312.0
2020-01-15 11:00:00,170.0,170.18,169.9,170.04,8536.0,158.0849,158.2523,157.9919,158.1221,8536.0
2020-01-15 11:10:00,170.02,170.22,169.85,170.22,8956.0,158.1035,158.2895,157.9455,158.2895,8956.0
2020-01-15 11:20:00,170.2,170.53,170.1,170.53,7147.0,158.2709,158.5778,158.1779,158.5778,7147.0
2020-01-15 11:30:00,170.53,171.04,170.52,171.04,13940.0,158.5778,159.052,158.5685,159.052,13940.0
2020-01-15 11:40:00,171.04,171.19,170.85,170.88,10015.0,159.052,159.1915,158.8754,158.9033,10015.0
2020-01-15 11:50:00,170.91,170.93,170.73,170.78,10688.0,158.9312,158.9498,158.7638,158.8103,10688.0
2020-01-15 12:00:00,170.81,171.04,170.77,170.9,11916.0,158.8382,159.052,158.801,158.9219,11916.0
2020-01-15 12:10:00,170.98,171.08,170.88,170.95,11139.0,158.9963,159.0892,158.9033,158.9684,11139.0
2020-01-15 12:20:00,170.95,171.24,170.95,171.09,9796.0,158.9684,159.238,158.9684,159.0985,9796.0
2020-01-15 12:30:00,171.09,171.12,170.86,171.08,8590.0,159.0985,159.1264,158.8847,159.0892,8590.0
2020-01-15 12:40:00,171.02,171.28,170.98,171.1,9814.0,159.0334,159.2752,158.9963,159.1078,9814.0
2020-01-15 12:50:00,171.1,171.18,170.96,171.06,7832.0,159.1078,159.1822,158.9777,159.0706,7832.0
2020-01-15 13:00:00,171.09,171.21,170.97,171.21,8254.0,159.0985,159.2101,158.987,159.2101,8254.0
2020-01-15 13:10:00,171.21,171.37,171.08,171.34,8813.0,159.2101,159.3589,159.0892,159.331,8813.0
2020-01-15 13:20:00,171.34,171.49,171.24,171.48,8587.0,159.331,159.4705,159.238,159.4612,8587.0
2020-01-15 13:30:00,171.46,171.87,171.33,171.84,21969.0,159.4426,159.8239,159.3217,159.796,21969.0
2020-01-15 13:40:00,171.87,171.87,171.53,171.53,9278.0,159.8239,159.8239,159.5077,159.5077,9278.0
2020-01-15 13:50:00,171.54,171.55,170.95,170.96,11062.0,159.517,159.5263,158.9684,158.9777,11062.0
2020-01-15 14:00:00,170.9,171.09,170.39,170.72,17949.0,158.9219,159.0985,158.4476,158.7545,17949.0
2020-01-15 14:10:00,170.67,170.91,170.63,170.9,4969.0,158.708,158.9312,158.6708,158.9219,4969.0
2020-01-15 14:20:00,170.89,170.91,170.61,170.66,8512.0,158.9126,158.9312,158.6522,158.6987,8512.0
2020-01-15 14:30:00,170.61,170.82,170.61,170.77,5500.0,158.6522,158.8475,158.6522,158.801,5500.0
2020-01-15 14:40:00,170.71,170.71,170.43,170.59,25886.0,158.7452,158.7452,158.4848,158.6336,25886.0
2020-01-15 14:50:00,170.63,170.68,170.4,170.41,26662.0,158.6708,158.7173,158.4569,158.4662,26662.0
2020-01-15 15:00:00,170.41,170.56,170.32,170.44,13333.0,158.4662,158.6057,158.3825,158.4941,13333.0
2020-01-15 15:10:00,170.44,170.56,170.33,170.5,17669.0,158.4941,158.6057,158.3918,158.5499,17669.0
2020-01-15 15:20:00,170.47,170.6,170.42,170.59,16390.0,158.522,158.6429,158.4755,158.6336,16390.0
2020-01-15 15:30:00,170.55,170.55,170.32,170.42,17068.0,158.5964,158.5964,158.3825,158.4755,17068.0
2020-01-15 15:40:00,170.41,170.62,170.25,170.48,21032.0,158.4662,158.6615,158.3174,158.5313,21032.0
2020-01-15 15:50:00,170.53,170.79,170.46,170.58,78848.0,158.5778,158.8196,158.5127,158.6243,78848.0
2020-01-16 09:30:00,171.61,171.95,170.87,171.2,11008.0,159.5821,159.8983,158.894,159.2008,11008.0
2020-01-16 09:40:00,171.06,171.07,170.39,170.49,9527.0,159.0706,159.0799,158.4476,158.5406,9527.0
2020-01-16 09:50:00,170.53,170.65,170.36,170.59,22860.0,158.5778,158.6894,158.4197,158.6336,22860.0
2020-01-16 10:00:00,170.55,170.83,170.39,170.62,19799.0,158.5964,158.8568,158.4476,158.6615,19799.0
2020-01-16 10:10:00,170.61,170.65,170.37,170.61,12085.0,158.6522,158.6894,158.429,158.6522,12085.0
2020-01-16 10:20:00,170.58,170.73,170.39,170.73,9386.0,158.6243,158.7638,158.4476,158.7638,9386.0
2020-01-16 10:30:00,170.9,171.11,170.75,170.83,9842.0,158.9219,159.1171,158.7824,158.8568,9842.0
2020-01-16 10:40:00,170.84,171.15,170.81,170.96,5943.0,158.8661,159.1543,158.8382,158.9777,5943.0
2020-01-16 10:50:00,171.03,171.05,170.89,170.91,15880.0,159.0427,159.0613,158.9126,158.9312,15880.0
2020-01-16 11:00:00,170.89,171.29,170.88,171.07,16817.0,158.9126,159.2845,158.9033,159.0799,16817.0
2020-01-16 11:10:00,171.11,171.35,171.09,171.2,8637.0,159.1171,159.3403,159.0985,159.2008,8637.0
2020-01-16 11:20:00,171.18,171.53,171.01,171.46,6492.0,159.1822,159.5077,159.0242,159.4426,6492.0
2020-01-16 11:30:00,171.47,171.58,171.32,171.58,4837.0,159.4519,159.5542,159.3124,159.5542,4837.0
2020-01-16 11:40:00,171.67,171.84,171.49,171.84,10262.0,159.6379,159.796,159.4705,159.796,10262.0
2020-01-16 11:50:00,171.87,172.0,171.83,171.97,9527.0,159.8239,159.9448,159.7867,159.9169,9527.0
2020-01-16 12:00:00,171.94,172.2,171.9,172.2,9824.0,159.889,160.1307,159.8518,160.1307,9824.0
2020-01-16 12:10:00,172.26,172.29,172.07,172.29,6246.0,160.1865,160.2144,160.0099,160.2144,6246.0
2020-01-16 12:20:00,172.29,172.53,172.25,172.42,8927.0,160.2144,160.4376,160.1772,160.3353,8927.0
2020-01-16 12:30:00,172.41,172.64,172.25,172.35,9381.0,160.326,160.5399,160.1772,160.2702,9381.0
2020-01-16 12:40:00,172.43,172.74,172.37,172.58,12659.0,160.3446,160.6329,160.2888,160.4841,12659.0
2020-01-16 12:50:00,172.61,172.97,172.61,172.87,14663.0,160.512,160.8468,160.512,160.7538,14663.0
2020-01-16 13:00:00,172.83,172.92,172.72,172.84,9376.0,160.7166,160.8003,160.6143,160.7259,9376.0
2020-01-16 13:10:00,172.85,172.94,172.79,172.79,5948.0,160.7352,160.8189,160.6794,160.6794,5948.0
2020-01-16 13:20:00,172.78,172.86,172.67,172.72,5722.0,160.6701,160.7445,160.5678,160.6143,5722.0
2020-01-16 13:30:00,172.74,172.82,172.67,172.82,5134.0,160.6329,160.7073,160.5678,160.7073,5134.0
2020-01-16 13:40:00,172.79,172.95,172.69,172.92,6419.0,160.6794,160.8282,160.5864,160.8003,6419.0
2020-01-16 13:50:00,172.86,173.07,172.86,172.92,6271.0,160.7445,160.9398,160.7445,160.8003,6271.0
2020-01-16 14:00:00,172.95,173.06,172.93,172.94,4351.0,160.8282,160.9305,160.8096,160.8189,4351.0
2020-01-16 14:10:00,172.95,173.06,172.94,173.0,3991.0,160.8282,160.9305,160.8189,160.8747,3991.0
2020-01-16 14:20:00,172.96,173.02,172.92,172.92,6067.0,160.8375,160.8933,160.8003,160.8003,6067.0
2020-01-16 14:30:00,172.92,173.12,172.86,173.02,6331.0,160.8003,160.9863,160.7445,160.8933,6331.0
2020-01-16 14:40:00,173.0,173.13,173.0,173.06,7037.0,160.8747,160.9956,160.8747,160.9305,7037.0
2020-01-16 14:50:00,173.06,173.1,172.91,173.0,9806.0,160.9305,160.9677,160.791,160.8747,9806.0
2020-01-16 15:00:00,173.0,173.04,172.71,172.94,8598.0,160.8747,160.9119,160.605,160.8189,8598.0
2020-01-16 15:10:00,172.94,173.0,172.78,172.92,6369.0,160.8189,160.8747,160.6701,160.8003,6369.0
2020-01-16 15:20:00,172.94,172.94,172.83,172.83,5201.0,160.8189,160.8189,160.7166,160.7166,5201.0
2020-01-16 15:30:00,172.83,172.87,172.7,172.83,12037.0,160.7166,160.7538,160.5957,160.7166,12037.0
2020-01-16 15:40:00,172.82,172.97,172.77,172.8,25410.0,160.7073,160.8468,160.6608,160.6887,25410.0
2020-01-16 15:50:00,172.8,172.97,172.78,172.91,63958.0,160.6887,160.8468,160.6701,160.791,63958.0
2020-01-17 09:30:00,173.93,174.79,172.01,172.54,107296.0,161.7395,162.5392,159.9541,160.4469,107296.0
2020-01-17 09:40:00,172.34,172.97,172.31,172.95,3049.0,160.2609,160.8468,160.233,160.8282,3049.0
2020-01-17 09:50:00,172.91,173.67,172.74,173.67,15328.0,160.791,161.4977,160.6329,161.4977,15328.0
2020-01-17 10:00:00,173.34,173.89,173.14,173.89,10571.0,161.1908,161.7023,161.0049,161.7023,10571.0
2020-01-17 10:10:00,173.88,174.1,173.61,174.1,21954.0,161.693,161.8976,161.4419,161.8976,21954.0
2020-01-17 10:20:00,174.01,174.65,174.01,174.65,21383.0,161.8139,162.409,161.8139,162.409,21383.0
2020-01-17 10:30:00,174.64,174.64,174.27,174.3,14483.0,162.3997,162.3997,162.0557,162.0836,14483.0
2020-01-17 10:40:00,174.34,174.48,174.24,174.36,11231.0,162.1208,162.2509,162.0278,162.1394,11231.0
2020-01-17 10:50:00,174.33,174.56,174.33,174.41,8101.0,162.1115,162.3253,162.1115,162.1858,8101.0
2020-01-17 11:00:00,174.44,174.91,174.44,174.91,13245.0,162.2137,162.6508,162.2137,162.6508,13245.0
2020-01-17 11:10:00,174.92,175.72,174.78,175.68,32454.0,162.6601,163.404,162.5299,163.3668,32454.0
2020-01-17 11:20:00,175.62,175.88,175.45,175.56,16827.0,163.311,163.5528,163.153,163.2552,16827.0
2020-01-17 11:30:00,175.58,175.63,175.19,175.19,8876.0,163.2738,163.3203,162.9112,162.9112,8876.0
2020-01-17 11:40:00,175.2,175.3,174.92,174.97,9049.0,162.9205,163.0135,162.6601,162.7066,9049.0
2020-01-17 11:50:00,174.93,175.0,174.87,174.97,6223.0,162.6694,162.7345,162.6136,162.7066,6223.0
2020-01-17 12:00:00,174.97,175.02,174.83,174.83,7196.0,162.7066,162.7531,162.5764,162.5764,7196.0
2020-01-17 12:10:00,174.83,174.94,174.79,174.93,5654.0,162.5764,162.6787,162.5392,162.6694,5654.0
2020-01-17 12:20:00,174.91,174.94,174.81,174.93,6907.0,162.6508,162.6787,162.5578,162.6694,6907.0
2020-01-17 12:30:00,174.93,175.11,174.9,175.11,11320.0,162.6694,162.8368,162.6415,162.8368,11320.0
2020-01-17 12:40:00,175.11,175.36,175.11,175.3,5721.0,162.8368,163.0693,162.8368,163.0135,5721.0
2020-01-17 12:50:00,175.31,175.45,175.21,175.24,14115.0,163.0228,163.153,162.9298,162.9577,14115.0
2020-01-17 13:00:00,175.22,175.58,175.17,175.58,9558.0,162.9391,163.2738,162.8926,163.2738,9558.0
2020-01-17 13:10:00,175.57,175.66,175.39,175.66,8012.0,163.2645,163.3482,163.0972,163.3482,8012.0
2020-01-17 13:20:00,175.63,176.04,175.61,176.03,26399.0,163.3203,163.7016,163.3017,163.6923,26399.0
2020-01-17 13:30:00,176.05,176.14,175.95,176.04,17288.0,163.7109,163.7946,163.6179,163.7016,17288.0
2020-01-17 13:40:00,176.07,176.07,175.66,175.89,13417.0,163.7295,163.7295,163.3482,163.5621,13417.0
2020-01-17 13:50:00,175.88,175.88,175.7,175.76,6645.0,163.5528,163.5528,163.3854,163.4412,6645.0
2020-01-17 14:00:00,175.77,176.02,175.77,175.99,9927.0,163.4505,163.683,163.4505,163.6551,9927.0
2020-01-17 14:10:00,176.02,176.31,176.0,176.27,13007.0,163.683,163.9527,163.6644,163.9155,13007.0
2020-01-17 14:20:00,176.27,176.39,176.22,176.36,13690.0,163.9155,164.0271,163.869,163.9992,13690.0
2020-01-17 14:30:00,176.33,176.33,176.1,176.31,20495.0,163.9713,163.9713,163.7574,163.9527,20495.0
2020-01-17 14:40:00,176.28,176.28,176.04,176.22,9219.0,163.9248,163.9248,163.7016,163.869,9219.0
2020-01-17 14:50:00,176.25,176.35,176.15,176.32,12847.0,163.8969,163.9899,163.8039,163.962,12847.0
2020-01-17 15:00:00,176.33,176.33,175.88,175.96,15255.0,163.9713,163.9713,163.5528,163.6272,15255.0
2020-01-17 15:10:00,175.95,176.03,175.73,175.93,14130.0,163.6179,163.6923,163.4133,163.5993,14130.0
2020-01-17 15:20:00,175.93,176.16,175.82,176.16,14627.0,163.5993,163.8132,163.497,163.8132,14627.0
2020-01-17 15:30:00,176.15,176.53,176.14,176.43,36205.0,163.8039,164.1573,163.7946,164.0643,36205.0
2020-01-17 15:40:00,176.42,176.42,176.14,176.27,30704.0,164.055,164.055,163.7946,163.9155,30704.0
2020-01-17 15:50:00,176.27,176.27,175.99,176.12,108463.0,163.9155,163.9155,163.6551,163.776,108463.0
2020-01-21 09:30:00,175.24,175.52,174.61,175.01,21051.0,162.9577,163.2181,162.3718,162.7438,21051.0
2020-01-21 09:40:00,175.05,175.55,174.97,175.43,10358.0,162.781,163.2459,162.7066,163.1344,10358.0
2020-01-21 09:50:00,175.49,176.06,175.45,175.81,44654.0,163.1902,163.7202,163.153,163.4877,44654.0
2020-01-21 10:00:00,175.79,176.26,175.76,176.25,10719.0,163.4691,163.9062,163.4412,163.8969,10719.0
2020-01-21 10:10:00,176.22,176.68,175.81,176.68,10910.0,163.869,164.2967,163.4877,164.2967,10910.0
2020-01-21 10:20:00,176.61,177.37,176.58,177.29,22053.0,164.2317,164.9384,164.2038,164.864,22053.0
2020-01-21 10:30:00,177.29,177.56,176.78,176.83,17109.0,164.864,165.1151,164.3897,164.4362,17109.0
2020-01-21 10:40:00,176.84,176.98,176.64,176.87,13747.0,164.4455,164.5757,164.2596,164.4734,13747.0
2020-01-21 10:50:00,176.85,176.96,176.75,176.89,8252.0,164.4548,164.5571,164.3618,164.492,8252.0
2020-01-21 11:00:00,176.89,176.91,176.32,176.64,11615.0,164.492,164.5106,163.962,164.2596,11615.0
2020-01-21 11:10:00,176.63,176.85,176.4,176.85,7113.0,164.2503,164.4548,164.0364,164.4548,7113.0
2020-01-21 11:20:00,176.85,177.01,176.49,176.7,18700.0,164.4548,164.6036,164.1201,164.3153,18700.0
2020-01-21 11:30:00,176.73,176.9,176.67,176.83,5279.0,164.3432,164.5013,164.2874,164.4362,5279.0
2020-01-21 11:40:00,176.83,177.07,176.81,176.97,12490.0,164.4362,164.6594,164.4176,164.5664,12490.0
2020-01-21 11:50:00,176.95,177.02,176.84,176.94,8630.0,164.5478,164.6129,164.4455,164.5385,8630.0
2020-01-21 12:00:00,176.91,176.91,176.56,176.63,4079.0,164.5106,164.5106,164.1852,164.2503,4079.0
2020-01-21 12:10:00,176.59,176.71,176.54,176.64,6705.0,164.2131,164.3246,164.1666,164.2596,6705.0
2020-01-21 12:20:00,176.66,176.68,176.37,176.57,6421.0,164.2781,164.2967,164.0085,164.1945,6421.0
2020-01-21 12:30:00,176.57,176.78,176.52,176.75,6415.0,164.1945,164.3897,164.148,164.3618,6415.0
2020-01-21 12:40:00,176.74,176.74,176.48,176.58,3300.0,164.3525,164.3525,164.1108,164.2038,3300.0
2020-01-21 12:50:00,176.53,176.73,176.52,176.56,3646.0,164.1573,164.3432,164.148,164.1852,3646.0
2020-01-21 13:00:00,176.61,176.73,176.6,176.67,3817.0,164.2317,164.3432,164.2224,164.2874,3817.0
2020-01-21 13:10:00,176.64,176.73,176.34,176.44,8509.0,164.2596,164.3432,163.9806,164.0736,8509.0
2020-01-21 13:20:00,176.37,176.55,176.3,176.5,5135.0,164.0085,164.1759,163.9434,164.1294,5135.0
2020-01-21 13:30:00,176.5,176.5,176.35,176.45,6835.0,164.1294,164.1294,163.9899,164.0829,6835.0
2020-01-21 13:40:00,176.49,176.52,176.38,176.47,6170.0,164.1201,164.148,164.0178,164.1015,6170.0
2020-01-21 13:50:00,176.5,176.61,176.31,176.35,4769.0,164.1294,164.2317,163.9527,163.9899,4769.0
2020-01-21 14:00:00,176.41,176.54,176.28,176.45,8493.0,164.0457,164.1666,163.9248,164.0829,8493.0
2020-01-21 14:10:00,176.46,176.51,176.37,176.51,8387.0,164.0922,164.1387,164.0085,164.1387,8387.0
2020-01-21 14:20:00,176.48,176.51,176.4,176.45,13367.0,164.1108,164.1387,164.0364,164.0829,13367.0
2020-01-21 14:30:00,176.45,176.47,176.32,176.33,10850.0,164.0829,164.1015,163.962,163.9713,10850.0
2020-01-21 14:40:00,176.34,176.35,176.2,176.2,12066.0,163.9806,163.9899,163.8504,163.8504,12066.0
2020-01-21 14:50:00,176.2,176.42,176.17,176.41,15558.0,163.8504,164.055,163.8225,164.0457,15558.0
2020-01-21 15:00:00,176.42,176.75,176.42,176.75,9441.0,164.055,164.3618,164.055,164.3618,9441.0
2020-01-21 15:10:00,176.75,176.85,176.72,176.8,8746.0,164.3618,164.4548,164.3339,164.4083,8746.0
2020-01-21 15:20:00,176.77,176.77,176.63,176.72,12066.0,164.3804,164.3804,164.2503,164.3339,12066.0
2020-01-21 15:30:00,176.71,176.93,176.7,176.78,19433.0,164.3246,164.5292,164.3153,164.3897,19433.0
2020-01-21 15:40:00,176.77,176.96,176.58,176.82,25075.0,164.3804,164.5571,164.2038,164.4269,25075.0
2020-01-21 15:50:00,176.89,177.2,176.76,176.95,136375.0,164.492,164.7803,164.3711,164.5478,136375.0
2020-01-22 09:30:00,178.11,178.18,177.49,178.06,23191.0,165.6265,165.6916,165.05,165.58,23191.0
2020-01-22 09:40:00,178.35,178.45,178.02,178.02,9815.0,165.8497,165.9427,165.5428,165.5428,9815.0
2020-01-22 09:50:00,178.02,178.19,177.7,178.11,18139.0,165.5428,165.7009,165.2453,165.6265,18139.0
2020-01-22 10:00:00,178.09,178.15,177.8,177.9,20524.0,165.6079,165.6637,165.3382,165.4312,20524.0
2020-01-22 10:10:00,177.89,177.9,177.5,177.81,11024.0,165.4219,165.4312,165.0593,165.3475,11024.0
2020-01-22 10:20:00,177.79,177.9,177.65,177.71,11853.0,165.3289,165.4312,165.1988,165.2546,11853.0
2020-01-22 10:30:00,177.68,177.8,177.63,177.8,14351.0,165.2267,165.3382,165.1802,165.3382,14351.0
2020-01-22 10:40:00,177.79,177.94,177.72,177.73,8674.0,165.3289,165.4684,165.2639,165.2732,8674.0
2020-01-22 10:50:00,177.73,177.99,177.73,177.85,8157.0,165.2732,165.5149,165.2732,165.3847,8157.0
2020-01-22 11:00:00,177.85,178.16,177.79,178.0,12153.0,165.3847,165.673,165.3289,165.5242,12153.0
2020-01-22 11:10:00,178.02,178.07,177.75,177.75,11732.0,165.5428,165.5893,165.2918,165.2918,11732.0
2020-01-22 11:20:00,177.79,177.91,177.68,177.85,11693.0,165.3289,165.4405,165.2267,165.3847,11693.0
2020-01-22 11:30:00,177.8,177.8,177.54,177.61,24535.0,165.3382,165.3382,165.0965,165.1616,24535.0
2020-01-22 11:40:00,177.6,177.67,177.53,177.61,7962.0,165.1523,165.2174,165.0872,165.1616,7962.0
2020-01-22 11:50:00,177.6,177.67,177.56,177.63,11390.0,165.1523,165.2174,165.1151,165.1802,11390.0
2020-01-22 12:00:00,177.64,177.66,177.6,177.6,11789.0,165.1895,165.2081,165.1523,165.1523,11789.0
2020-01-22 12:10:00,177.63,177.72,177.35,177.35,6712.0,165.1802,165.2639,164.9198,164.9198,6712.0
2020-01-22 12:20:00,177.32,177.32,177.1,177.3,8945.0,164.8919,164.8919,164.6873,164.8733,8945.0
2020-01-22 12:30:00,177.3,177.4,177.23,177.4,5956.0,164.8733,164.9663,164.8082,164.9663,5956.0
2020-01-22 12:40:00,177.44,177.5,177.36,177.36,8500.0,165.0035,165.0593,164.9291,164.9291,8500.0
2020-01-22 12:50:00,177.31,177.42,177.29,177.39,3879.0,164.8826,164.9849,164.864,164.957,3879.0
2020-01-22 13:00:00,177.35,177.41,177.29,177.31,4400.0,164.9198,164.9756,164.864,164.8826,4400.0
2020-01-22 13:10:00,177.29,177.38,177.29,177.34,5654.0,164.864,164.9477,164.864,164.9105,5654.0
2020-01-22 13:20:00,177.29,177.4,177.29,177.38,4482.0,164.864,164.9663,164.864,164.9477,4482.0
2020-01-22 13:30:00,177.35,177.47,177.29,177.29,27396.0,164.9198,165.0314,164.864,164.864,27396.0
2020-01-22 13:40:00,177.29,177.51,177.29,177.45,6101.0,164.864,165.0686,164.864,165.0128,6101.0
2020-01-22 13:50:00,177.48,177.51,177.4,177.45,4383.0,165.0407,165.0686,164.9663,165.0128,4383.0
2020-01-22 14:00:00,177.43,177.55,177.43,177.54,2826.0,164.9942,165.1058,164.9942,165.0965,2826.0
2020-01-22 14:10:00,177.59,177.71,177.5,177.71,10739.0,165.143,165.2546,165.0593,165.2546,10739.0
2020-01-22 14:20:00,177.75,177.93,177.73,177.93,3501.0,165.2918,165.4591,165.2732,165.4591,3501.0
2020-01-22 14:30:00,177.93,178.04,177.9,178.04,4222.0,165.4591,165.5614,165.4312,165.5614,4222.0
2020-01-22 14:40:00,178.04,178.06,177.95,177.97,7726.0,165.5614,165.58,165.4777,165.4963,7726.0
2020-01-22 14:50:00,178.0,178.17,178.0,178.12,3087.0,165.5242,165.6823,165.5242,165.6358,3087.0
2020-01-22 15:00:00,178.0,178.0,177.74,177.93,5914.0,165.5242,165.5242,165.2825,165.4591,5914.0
2020-01-22 15:10:00,177.92,177.94,177.73,177.82,7025.0,165.4498,165.4684,165.2732,165.3568,7025.0
2020-01-22 15:20:00,177.81,177.81,177.67,177.72,11284.0,165.3475,165.3475,165.2174,165.2639,11284.0
2020-01-22 15:30:00,177.72,177.9,177.71,177.73,10495.0,165.2639,165.4312,165.2546,165.2732,10495.0
2020-01-22 15:40:00,177.65,177.85,177.44,177.85,15462.0,165.1988,165.3847,165.0035,165.3847,15462.0
2020-01-22 15:50:00,177.84,178.08,177.58,177.73,46109.0,165.3754,165.5986,165.1337,165.2732,46109.0
2020-01-23 09:30:00,178.2,178.31,177.66,178.24,24412.0,165.7102,165.8125,165.2081,165.7474,24412.0
2020-01-23 09:40:00,178.25,178.4,177.75,177.75,9565.0,165.7567,165.8962,165.2918,165.2918,9565.0
2020-01-23 09:50:00,177.84,178.1,177.79,177.99,12752.0,165.3754,165.6172,165.3289,165.5149,12752.0
2020-01-23 10:00:00,177.96,178.25,177.96,178.18,5144.0,165.487,165.7567,165.487,165.6916,5144.0
2020-01-23 10:10:00,178.28,178.36,177.89,178.03,9257.0,165.7846,165.859,165.4219,165.5521,9257.0
2020-01-23 10:20:00,178.05,178.09,177.86,177.9,6411.0,165.5707,165.6079,165.394,165.4312,6411.0
2020-01-23 10:30:00,177.85,177.9,177.42,177.53,14339.0,165.3847,165.4312,164.9849,165.0872,14339.0
2020-01-23 10:40:00,177.53,177.63,177.29,177.41,5852.0,165.0872,165.1802,164.864,164.9756,5852.0
2020-01-23 10:50:00,177.46,177.49,177.12,177.18,4416.0,165.0221,165.05,164.7059,164.7617,4416.0
2020-01-23 11:00:00,177.22,177.32,176.8,176.8,4217.0,164.7989,164.8919,164.4083,164.4083,4217.0
2020-01-23 11:10:00,176.73,176.91,176.56,176.86,3765.0,164.3432,164.5106,164.1852,164.4641,3765.0
2020-01-23 11:20:00,176.82,176.98,176.65,176.67,8298.0,164.4269,164.5757,164.2689,164.2874,8298.0
2020-01-23 11:30:00,176.64,177.12,176.64,177.03,5542.0,164.2596,164.7059,164.2596,164.6222,5542.0
2020-01-23 11:40:00,176.98,177.04,176.73,176.84,6248.0,164.5757,164.6315,164.3432,164.4455,6248.0
2020-01-23 11:50:00,176.77,176.91,176.64,176.88,3000.0,164.3804,164.5106,164.2596,164.4827,3000.0
2020-01-23 12:00:00,176.86,176.98,176.83,176.97,3505.0,164.4641,164.5757,164.4362,164.5664,3505.0
2020-01-23 12:10:00,176.94,176.94,176.8,176.88,3351.0,164.5385,164.5385,164.4083,164.4827,3351.0
2020-01-23 12:20:00,176.91,177.22,176.89,176.95,6914.0,164.5106,164.7989,164.492,164.5478,6914.0
2020-01-23 12:30:00,176.93,177.01,176.82,176.84,3329.0,164.5292,164.6036,164.4269,164.4455,3329.0
2020-01-23 12:40:00,176.74,176.77,176.58,176.61,2867.0,164.3525,164.3804,164.2038,164.2317,2867.0
2020-01-23 12:50:00,176.63,176.83,176.6,176.62,4064.0,164.2503,164.4362,164.2224,164.241,4064.0
2020-01-23 13:00:00,176.59,176.59,176.34,176.43,5280.0,164.2131,164.2131,163.9806,164.0643,5280.0
2020-01-23 13:10:00,176.48,176.54,176.36,176.38,5558.0,164.1108,164.1666,163.9992,164.0178,5558.0
2020-01-23 13:20:00,176.34,176.72,176.32,176.65,5522.0,163.9806,164.3339,163.962,164.2689,5522.0
2020-01-23 13:30:00,176.62,176.62,176.44,176.44,5122.0,164.241,164.241,164.0736,164.0736,5122.0
2020-01-23 13:40:00,176.42,176.61,176.3,176.54,4270.0,164.055,164.2317,163.9434,164.1666,4270.0
2020-01-23 13:50:00,176.53,176.61,176.44,176.49,4239.0,164.1573,164.2317,164.0736,164.1201,4239.0
2020-01-23 14:00:00,176.59,176.77,176.51,176.64,5543.0,164.2131,164.3804,164.1387,164.2596,5543.0
2020-01-23 14:10:00,176.63,176.84,176.63,176.84,4585.0,164.2503,164.4455,164.2503,164.4455,4585.0
2020-01-23 14:20:00,176.84,176.84,176.65,176.8,6550.0,164.4455,164.4455,164.2689,164.4083,6550.0
2020-01-23 14:30:00,176.87,176.98,176.77,176.86,7994.0,164.4734,164.5757,164.3804,164.4641,7994.0
2020-01-23 14:40:00,176.82,176.83,176.7,176.8,6468.0,164.4269,164.4362,164.3153,164.4083,6468.0
2020-01-23 14:50:00,176.8,176.9,176.77,176.85,7447.0,164.4083,164.5013,164.3804,164.4548,7447.0
2020-01-23 15:00:00,176.86,176.97,176.78,176.84,8701.0,164.4641,164.5664,164.3897,164.4455,8701.0
2020-01-23 15:10:00,176.84,176.98,176.84,176.91,34246.0,164.4455,164.5757,164.4455,164.5106,34246.0
2020-01-23 15:20:00,176.96,177.05,176.75,176.86,11377.0,164.5571,164.6408,164.3618,164.4641,11377.0
2020-01-23 15:30:00,176.89,176.9,176.7,176.78,18568.0,164.492,164.5013,164.3153,164.3897,18568.0
2020-01-23 15:40:00,176.8,177.01,176.71,176.87,13842.0,164.4083,164.6036,164.3246,164.4734,13842.0
2020-01-23 15:50:00,176.87,177.05,176.81,177.01,59077.0,164.4734,164.6408,164.4176,164.6036,59077.0
2020-01-24 09:30:00,177.91,178.35,177.53,177.81,13062.0,165.4405,165.8497,165.0872,165.3475,13062.0
2020-01-24 09:40:00,178.07,178.2,177.68,177.95,4785.0,165.5893,165.7102,165.2267,165.4777,4785.0
2020-01-24 09:50:00,177.99,178.41,177.99,178.39,3790.0,165.5149,165.9055,165.5149,165.8869,3790.0
2020-01-24 10:00:00,178.34,178.63,178.14,178.47,13565.0,165.8404,166.1101,165.6544,165.9613,13565.0
2020-01-24 10:10:00,178.47,178.5,178.21,178.43,6161.0,165.9613,165.9892,165.7195,165.9241,6161.0
2020-01-24 10:20:00,178.35,178.78,178.35,178.59,3495.0,165.8497,166.2496,165.8497,166.0729,3495.0
2020-01-24 10:30:00,178.55,178.97,178.55,178.8,4243.0,166.0357,166.4262,166.0357,166.2682,4243.0
2020-01-24 10:40:00,178.81,178.99,178.8,178.87,10074.0,166.2775,166.4448,166.2682,166.3333,10074.0
2020-01-24 10:50:00,178.9,178.94,178.61,178.85,5268.0,166.3612,166.3983,166.0915,166.3147,5268.0
2020-01-24 11:00:00,178.84,178.98,178.77,178.98,7883.0,166.3054,166.4355,166.2403,166.4355,7883.0
2020-01-24 11:10:00,179.0,179.27,179.0,179.11,3020.0,166.4541,166.7052,166.4541,166.5564,3020.0
2020-01-24 11:20:00,179.07,179.21,178.96,179.21,3409.0,166.5192,166.6494,166.4169,166.6494,3409.0
2020-01-24 11:30:00,179.24,179.45,179.23,179.44,4794.0,166.6773,166.8726,166.668,166.8633,4794.0
2020-01-24 11:40:00,179.39,179.39,179.11,179.25,6588.0,166.8168,166.8168,166.5564,166.6866,6588.0
2020-01-24 11:50:00,179.29,179.49,179.26,179.41,5541.0,166.7238,166.9098,166.6959,166.8354,5541.0
2020-01-24 12:00:00,179.44,179.44,179.15,179.23,5541.0,166.8633,166.8633,166.5936,166.668,5541.0
2020-01-24 12:10:00,179.23,179.3,178.91,179.02,14014.0,166.668,166.7331,166.3705,166.4727,14014.0
2020-01-24 12:20:00,179.04,179.26,178.98,179.06,3735.0,166.4913,166.6959,166.4355,166.5099,3735.0
2020-01-24 12:30:00,179.05,179.28,179.04,179.23,2258.0,166.5006,166.7145,166.4913,166.668,2258.0
2020-01-24 12:40:00,179.24,179.58,179.24,179.58,5506.0,166.6773,166.9935,166.6773,166.9935,5506.0
2020-01-24 12:50:00,179.5,179.51,179.3,179.31,4538.0,166.9191,166.9284,166.7331,166.7424,4538.0
2020-01-24 13:00:00,179.27,179.27,178.95,179.05,9645.0,166.7052,166.7052,166.4076,166.5006,9645.0
2020-01-24 13:10:00,179.04,179.08,178.71,178.9,14215.0,166.4913,166.5285,166.1845,166.3612,14215.0
2020-01-24 13:20:00,178.87,179.05,178.87,178.95,4701.0,166.3333,166.5006,166.3333,166.4076,4701.0
2020-01-24 13:30:00,178.96,179.07,178.9,178.98,4931.0,166.4169,166.5192,166.3612,166.4355,4931.0
2020-01-24 13:40:00,178.93,179.02,178.86,178.95,10615.0,166.389,166.4727,166.324,166.4076,10615.0
2020-01-24 13:50:00,178.97,179.03,178.84,179.03,11529.0,166.4262,166.482,166.3054,166.482,11529.0
2020-01-24 14:00:00,179.05,179.07,178.84,179.05,5658.0,166.5006,166.5192,166.3054,166.5006,5658.0
2020-01-24 14:10:00,179.0,179.03,178.56,178.56,10115.0,166.4541,166.482,166.045,166.045,10115.0
2020-01-24 14:20:00,178.59,178.64,178.29,178.37,8124.0,166.0729,166.1194,165.7939,165.8683,8124.0
2020-01-24 14:30:00,178.42,178.57,178.38,178.57,5927.0,165.9148,166.0543,165.8776,166.0543,5927.0
2020-01-24 14:40:00,178.55,178.67,178.55,178.64,6837.0,166.0357,166.1473,166.0357,166.1194,6837.0
2020-01-24 14:50:00,178.72,179.04,178.69,179.04,5946.0,166.1938,166.4913,166.1659,166.4913,5946.0
2020-01-24 15:00:00,179.07,179.21,178.96,179.17,5239.0,166.5192,166.6494,166.4169,166.6122,5239.0
2020-01-24 15:10:00,179.19,179.34,179.14,179.31,3659.0,166.6308,166.7703,166.5843,166.7424,3659.0
2020-01-24 15:20:00,179.31,179.38,179.25,179.25,6994.0,166.7424,166.8075,166.6866,166.6866,6994.0
2020-01-24 15:30:00,179.23,179.24,178.87,178.97,13652.0,166.668,166.6773,166.3333,166.4262,13652.0
2020-01-24 15:40:00,178.97,179.47,178.91,179.42,32976.0,166.4262,166.8912,166.3705,166.8447,32976.0
2020-01-24 15:50:00,179.38,179.76,179.1,179.66,86036.0,166.8075,167.1609,166.5471,167.0679,86036.0
2020-01-27 09:30:00,176.93,177.99,176.28,176.57,17029.0,164.5292,165.5149,163.9248,164.1945,17029.0
2020-01-27 09:40:00,176.8,177.57,176.55,177.57,7372.0,164.4083,165.1244,164.1759,165.1244,7372.0
2020-01-27 09:50:00,177.41,177.5,176.93,177.2,4484.0,164.9756,165.0593,164.5292,164.7803,4484.0
2020-01-27 10:00:00,177.04,177.16,176.01,176.49,8149.0,164.6315,164.7431,163.6737,164.1201,8149.0
2020-01-27 10:10:00,176.78,176.89,176.21,176.33,3748.0,164.3897,164.492,163.8597,163.9713,3748.0
2020-01-27 10:20:00,176.27,176.69,176.2,176.51,9869.0,163.9155,164.306,163.8504,164.1387,9869.0
2020-01-27 10:30:00,176.43,176.55,176.3,176.46,8060.0,164.0643,164.1759,163.9434,164.0922,8060.0
2020-01-27 10:40:00,176.44,176.44,176.06,176.21,6322.0,164.0736,164.0736,163.7202,163.8597,6322.0
2020-01-27 10:50:00,176.26,176.37,176.06,176.32,7172.0,163.9062,164.0085,163.7202,163.962,7172.0
2020-01-27 11:00:00,176.36,176.68,176.3,176.62,11196.0,163.9992,164.2967,163.9434,164.241,11196.0
2020-01-27 11:10:00,176.64,176.64,176.27,176.46,7417.0,164.2596,164.2596,163.9155,164.0922,7417.0
2020-01-27 11:20:00,176.38,176.63,176.3,176.5,13977.0,164.0178,164.2503,163.9434,164.1294,13977.0
2020-01-27 11:30:00,176.56,176.81,176.41,176.61,4900.0,164.1852,164.4176,164.0457,164.2317,4900.0
2020-01-27 11:40:00,176.72,176.89,176.67,176.74,34829.0,164.3339,164.492,164.2874,164.3525,34829.0
2020-01-27 11:50:00,176.83,176.86,176.62,176.85,4649.0,164.4362,164.4641,164.241,164.4548,4649.0
2020-01-27 12:00:00,176.84,176.93,176.79,176.85,5126.0,164.4455,164.5292,164.399,164.4548,5126.0
2020-01-27 12:10:00,176.89,177.08,176.89,177.0,3337.0,164.492,164.6687,164.492,164.5943,3337.0
2020-01-27 12:20:00,177.03,177.21,177.01,177.09,2800.0,164.6222,164.7896,164.6036,164.678,2800.0
2020-01-27 12:30:00,177.14,177.29,177.12,177.21,2202.0,164.7245,164.864,164.7059,164.7896,2202.0
2020-01-27 12:40:00,177.3,177.37,177.26,177.26,2142.0,164.8733,164.9384,164.8361,164.8361,2142.0
2020-01-27 12:50:00,177.21,177.29,176.96,177.12,3490.0,164.7896,164.864,164.5571,164.7059,3490.0
2020-01-27 13:00:00,177.08,177.27,177.08,177.13,2634.0,164.6687,164.8454,164.6687,164.7152,2634.0
2020-01-27 13:10:00,177.06,177.29,176.96,177.29,1876.0,164.6501,164.864,164.5571,164.864,1876.0
2020-01-27 13:20:00,177.35,177.38,177.22,177.23,1845.0,164.9198,164.9477,164.7989,164.8082,1845.0
2020-01-27 13:30:00,177.29,177.42,177.25,177.42,2785.0,164.864,164.9849,164.8268,164.9849,2785.0
2020-01-27 13:40:00,177.5,177.65,177.46,177.58,3359.0,165.0593,165.1988,165.0221,165.1337,3359.0
2020-01-27 13:50:00,177.55,177.6,177.32,177.59,14527.0,165.1058,165.1523,164.8919,165.143,14527.0
2020-01-27 14:00:00,177.64,177.71,177.45,177.68,5662.0,165.1895,165.2546,165.0128,165.2267,5662.0
2020-01-27 14:10:00,177.71,177.91,177.64,177.88,2362.0,165.2546,165.4405,165.1895,165.4126,2362.0
2020-01-27 14:20:00,177.89,178.12,177.77,178.12,6519.0,165.4219,165.6358,165.3104,165.6358,6519.0
2020-01-27 14:30:00,178.12,178.2,177.96,178.06,5658.0,165.6358,165.7102,165.487,165.58,5658.0
2020-01-27 14:40:00,178.08,178.13,177.92,177.93,5490.0,165.5986,165.6451,165.4498,165.4591,5490.0
2020-01-27 14:50:00,178.14,178.15,177.88,178.0,4440.0,165.6544,165.6637,165.4126,165.5242,4440.0
2020-01-27 15:00:00,178.05,178.14,178.0,178.01,4772.0,165.5707,165.6544,165.5242,165.5335,4772.0
2020-01-27 15:10:00,178.02,178.33,177.89,178.27,8289.0,165.5428,165.8311,165.4219,165.7753,8289.0
2020-01-27 15:20:00,178.3,178.35,178.16,178.24,10877.0,165.8032,165.8497,165.673,165.7474,10877.0
2020-01-27 15:30:00,178.22,178.24,177.97,178.01,7224.0,165.7288,165.7474,165.4963,165.5335,7224.0
2020-01-27 15:40:00,178.05,178.08,177.88,177.99,12835.0,165.5707,165.5986,165.4126,165.5149,12835.0
2020-01-27 15:50:00,177.96,178.14,177.71,178.0,86434.0,165.487,165.6544,165.2546,165.5242,86434.0
2020-01-28 09:30:00,178.69,178.91,178.06,178.49,22389.0,166.1659,166.3705,165.58,165.9799,22389.0
2020-01-28 09:40:00,178.6,178.98,178.6,178.81,4968.0,166.0822,166.4355,166.0822,166.2775,4968.0
2020-01-28 09:50:00,178.8,178.95,178.56,178.63,7214.0,166.2682,166.4076,166.045,166.1101,7214.0
2020-01-28 10:00:00,178.77,179.02,178.62,178.98,6022.0,166.2403,166.4727,166.1008,166.4355,6022.0
2020-01-28 10:10:00,179.08,179.54,179.08,179.48,3100.0,166.5285,166.9563,166.5285,166.9005,3100.0
2020-01-28 10:20:00,179.34,179.53,179.19,179.36,3966.0,166.7703,166.947,166.6308,166.7889,3966.0
2020-01-28 10:30:00,179.34,179.52,179.19,179.51,5238.0,166.7703,166.9377,166.6308,166.9284,5238.0
2020-01-28 10:40:00,179.52,179.93,179.49,179.86,6023.0,166.9377,167.319,166.9098,167.2539,6023.0
2020-01-28 10:50:00,179.86,179.96,179.57,179.85,53716.0,167.2539,167.3469,166.9842,167.2446,53716.0
2020-01-28 11:00:00,179.84,179.9,179.34,179.45,23039.0,167.2353,167.2911,166.7703,166.8726,23039.0
2020-01-28 11:10:00,179.26,179.57,179.21,179.57,6826.0,166.6959,166.9842,166.6494,166.9842,6826.0
2020-01-28 11:20:00,179.55,179.91,179.55,179.89,9929.0,166.9656,167.3004,166.9656,167.2818,9929.0
2020-01-28 11:30:00,179.85,179.98,179.85,179.86,5584.0,167.2446,167.3655,167.2446,167.2539,5584.0
2020-01-28 11:40:00,179.86,179.98,179.83,179.83,2776.0,167.2539,167.3655,167.226,167.226,2776.0
2020-01-28 11:50:00,179.84,180.16,179.84,180.14,8478.0,167.2353,167.5328,167.2353,167.5142,8478.0
2020-01-28 12:00:00,180.15,180.15,179.84,180.06,13303.0,167.5235,167.5235,167.2353,167.4398,13303.0
2020-01-28 12:10:00,180.1,180.23,180.0,180.21,4000.0,167.477,167.5979,167.3841,167.5793,4000.0
2020-01-28 12:20:00,180.21,180.3,180.07,180.13,5415.0,167.5793,167.663,167.4491,167.5049,5415.0
2020-01-28 12:30:00,180.1,180.14,180.0,180.02,4052.0,167.477,167.5142,167.3841,167.4027,4052.0
2020-01-28 12:40:00,179.97,180.03,179.87,179.94,3009.0,167.3562,167.412,167.2632,167.3283,3009.0
2020-01-28 12:50:00,179.88,179.94,179.69,179.94,3610.0,167.2725,167.3283,167.0958,167.3283,3610.0
2020-01-28 13:00:00,179.92,179.92,179.41,179.5,25321.0,167.3097,167.3097,166.8354,166.9191,25321.0
2020-01-28 13:10:00,179.53,179.71,179.53,179.7,4426.0,166.947,167.1144,166.947,167.1051,4426.0
2020-01-28 13:20:00,179.69,179.91,179.68,179.72,5014.0,167.0958,167.3004,167.0865,167.1237,5014.0
2020-01-28 13:30:00,179.69,179.76,179.24,179.27,4967.0,167.0958,167.1609,166.6773,166.7052,4967.0
2020-01-28 13:40:00,179.4,179.64,179.37,179.62,3248.0,166.8261,167.0493,166.7982,167.0307,3248.0
2020-01-28 13:50:00,179.61,179.61,179.5,179.56,3264.0,167.0214,167.0214,166.9191,166.9749,3264.0
2020-01-28 14:00:00,179.63,179.75,179.62,179.71,3027.0,167.04,167.1516,167.0307,167.1144,3027.0
2020-01-28 14:10:00,179.7,179.88,179.69,179.69,5863.0,167.1051,167.2725,167.0958,167.0958,5863.0
2020-01-28 14:20:00,179.7,179.79,179.64,179.66,5011.0,167.1051,167.1888,167.0493,167.0679,5011.0
2020-01-28 14:30:00,179.63,179.89,179.48,179.75,6938.0,167.04,167.2818,166.9005,167.1516,6938.0
2020-01-28 14:40:00,179.75,179.85,179.72,179.72,6521.0,167.1516,167.2446,167.1237,167.1237,6521.0
2020-01-28 14:50:00,179.74,179.82,179.59,179.64,5928.0,167.1423,167.2167,167.0028,167.0493,5928.0
2020-01-28 15:00:00,179.63,179.7,179.51,179.69,6461.0,167.04,167.1051,166.9284,167.0958,6461.0
2020-01-28 15:10:00,179.69,179.91,179.66,179.75,8417.0,167.0958,167.3004,167.0679,167.1516,8417.0
2020-01-28 15:20:00,179.74,179.8,179.64,179.74,10896.0,167.1423,167.1981,167.0493,167.1423,10896.0
2020-01-28 15:30:00,179.76,179.89,179.56,179.56,16156.0,167.1609,167.2818,166.9749,166.9749,16156.0
2020-01-28 15:40:00,179.58,179.72,179.5,179.7,15592.0,166.9935,167.1237,166.9191,167.1051,15592.0
2020-01-28 15:50:00,179.68,179.68,179.04,179.09,71953.0,167.0865,167.0865,166.4913,166.5378,71953.0
2020-01-29 09:30:00,179.46,179.84,179.15,179.57,8892.0,166.8819,167.2353,166.5936,166.9842,8892.0
2020-01-29 09:40:00,179.57,179.85,179.46,179.47,13581.0,166.9842,167.2446,166.8819,166.8912,13581.0
2020-01-29 09:50:00,179.34,179.7,179.17,179.29,1394.0,166.7703,167.1051,166.6122,166.7238,1394.0
2020-01-29 10:00:00,179.21,179.23,178.93,179.1,2736.0,166.6494,166.668,166.389,166.5471,2736.0
2020-01-29 10:10:00,179.03,179.03,178.77,178.78,1818.0,166.482,166.482,166.2403,166.2496,1818.0
2020-01-29 10:20:00,178.81,179.24,178.81,179.14,3094.0,166.2775,166.6773,166.2775,166.5843,3094.0
2020-01-29 10:30:00,179.23,179.42,179.19,179.4,7708.0,166.668,166.8447,166.6308,166.8261,7708.0
2020-01-29 10:40:00,179.46,179.76,179.45,179.68,2690.0,166.8819,167.1609,166.8726,167.0865,2690.0
2020-01-29 10:50:00,179.76,179.86,179.73,179.79,4792.0,167.1609,167.2539,167.133,167.1888,4792.0
2020-01-29 11:00:00,179.72,179.72,179.47,179.63,4118.0,167.1237,167.1237,166.8912,167.04,4118.0
2020-01-29 11:10:00,179.56,179.56,179.24,179.27,4005.0,166.9749,166.9749,166.6773,166.7052,4005.0
2020-01-29 11:20:00,179.44,179.62,179.44,179.51,2200.0,166.8633,167.0307,166.8633,166.9284,2200.0
2020-01-29 11:30:00,179.51,179.56,179.36,179.39,4500.0,166.9284,166.9749,166.7889,166.8168,4500.0
2020-01-29 11:40:00,179.4,179.64,179.4,179.6,1871.0,166.8261,167.0493,166.8261,167.0121,1871.0
2020-01-29 11:50:00,179.59,179.79,179.58,179.79,2155.0,167.0028,167.1888,166.9935,167.1888,2155.0
2020-01-29 12:00:00,179.75,179.9,179.74,179.9,3358.0,167.1516,167.2911,167.1423,167.2911,3358.0
2020-01-29 12:10:00,179.87,179.98,179.83,179.89,2770.0,167.2632,167.3655,167.226,167.2818,2770.0
2020-01-29 12:20:00,179.92,179.94,179.84,179.89,5622.0,167.3097,167.3283,167.2353,167.2818,5622.0
2020-01-29 12:30:00,179.88,179.9,179.73,179.83,4413.0,167.2725,167.2911,167.133,167.226,4413.0
2020-01-29 12:40:00,179.85,179.91,179.74,179.74,3890.0,167.2446,167.3004,167.1423,167.1423,3890.0
2020-01-29 12:50:00,179.77,179.86,179.76,179.86,2820.0,167.1702,167.2539,167.1609,167.2539,2820.0
2020-01-29 13:00:00,179.87,179.92,179.85,179.86,2894.0,167.2632,167.3097,167.2446,167.2539,2894.0
2020-01-29 13:10:00,179.86,180.03,179.85,180.0,3985.0,167.2539,167.412,167.2446,167.3841,3985.0
2020-01-29 13:20:00,180.05,180.13,179.99,180.05,7280.0,167.4305,167.5049,167.3748,167.4305,7280.0
2020-01-29 13:30:00,180.04,180.22,180.02,180.21,5005.0,167.4213,167.5886,167.4027,167.5793,5005.0
2020-01-29 13:40:00,180.21,180.21,179.9,180.14,5767.0,167.5793,167.5793,167.2911,167.5142,5767.0
2020-01-29 13:50:00,180.16,180.16,179.48,179.49,3581.0,167.5328,167.5328,166.9005,166.9098,3581.0
2020-01-29 14:00:00,179.72,180.2,179.72,180.0,3120.0,167.1237,167.57,167.1237,167.3841,3120.0
2020-01-29 14:10:00,180.01,180.07,179.94,180.03,5304.0,167.3934,167.4491,167.3283,167.412,5304.0
2020-01-29 14:20:00,180.06,180.09,179.93,180.02,5999.0,167.4398,167.4677,167.319,167.4027,5999.0
2020-01-29 14:30:00,180.0,180.09,179.92,180.09,4605.0,167.3841,167.4677,167.3097,167.4677,4605.0
2020-01-29 14:40:00,180.03,180.11,179.94,179.98,5588.0,167.412,167.4863,167.3283,167.3655,5588.0
2020-01-29 14:50:00,180.0,180.08,179.87,179.96,7794.0,167.3841,167.4584,167.2632,167.3469,7794.0
2020-01-29 15:00:00,179.96,179.99,179.79,179.95,10189.0,167.3469,167.3748,167.1888,167.3376,10189.0
2020-01-29 15:10:00,179.96,180.0,179.71,179.94,16847.0,167.3469,167.3841,167.1144,167.3283,16847.0
2020-01-29 15:20:00,179.92,179.92,179.62,179.87,5361.0,167.3097,167.3097,167.0307,167.2632,5361.0
2020-01-29 15:30:00,179.89,180.06,179.78,179.78,7515.0,167.2818,167.4398,167.1795,167.1795,7515.0
2020-01-29 15:40:00,179.74,179.78,179.63,179.69,9772.0,167.1423,167.1795,167.04,167.0958,9772.0
2020-01-29 15:50:00,179.63,179.7,179.31,179.45,33231.0,167.04,167.1051,166.7424,166.8726,33231.0
2020-01-30 09:30:00,177.44,179.15,177.44,179.15,26743.0,165.0035,166.5936,165.0035,166.5936,26743.0
2020-01-30 09:40:00,178.85,179.24,178.72,178.85,9645.0,166.3147,166.6773,166.1938,166.3147,9645.0
2020-01-30 09:50:00,178.78,179.4,178.76,178.76,9102.0,166.2496,166.8261,166.231,166.231,9102.0
2020-01-30 10:00:00,178.59,178.94,178.59,178.91,6629.0,166.0729,166.3983,166.0729,166.3705,6629.0
2020-01-30 10:10:00,178.93,178.93,178.48,178.55,4879.0,166.389,166.389,165.9706,166.0357,4879.0
2020-01-30 10:20:00,178.63,178.94,178.61,178.94,2600.0,166.1101,166.3983,166.0915,166.3983,2600.0
2020-01-30 10:30:00,178.9,178.93,178.67,178.84,6731.0,166.3612,166.389,166.1473,166.3054,6731.0
2020-01-30 10:40:00,178.81,178.81,178.37,178.6,8067.0,166.2775,166.2775,165.8683,166.0822,8067.0
2020-01-30 10:50:00,178.68,178.7,178.37,178.37,5330.0,166.1566,166.1752,165.8683,165.8683,5330.0
2020-01-30 11:00:00,178.33,178.57,178.33,178.47,4478.0,165.8311,166.0543,165.8311,165.9613,4478.0
2020-01-30 11:10:00,178.66,179.1,178.65,179.1,6189.0,166.138,166.5471,166.1287,166.5471,6189.0
2020-01-30 11:20:00,179.09,179.27,179.01,179.21,6030.0,166.5378,166.7052,166.4634,166.6494,6030.0
2020-01-30 11:30:00,179.24,179.36,179.17,179.3,3310.0,166.6773,166.7889,166.6122,166.7331,3310.0
2020-01-30 11:40:00,179.33,179.57,179.31,179.57,5471.0,166.761,166.9842,166.7424,166.9842,5471.0
2020-01-30 11:50:00,179.6,179.64,179.32,179.32,4226.0,167.0121,167.0493,166.7517,166.7517,4226.0
2020-01-30 12:00:00,179.32,179.4,179.14,179.14,2901.0,166.7517,166.8261,166.5843,166.5843,2901.0
2020-01-30 12:10:00,179.21,179.21,179.09,179.1,1600.0,166.6494,166.6494,166.5378,166.5471,1600.0
2020-01-30 12:20:00,179.14,179.24,178.93,178.93,3175.0,166.5843,166.6773,166.389,166.389,3175.0
2020-01-30 12:30:00,178.94,179.02,178.6,178.63,4544.0,166.3983,166.4727,166.0822,166.1101,4544.0
2020-01-30 12:40:00,178.63,178.73,178.44,178.44,2730.0,166.1101,166.2031,165.9334,165.9334,2730.0
2020-01-30 12:50:00,178.42,178.62,178.26,178.38,4916.0,165.9148,166.1008,165.766,165.8776,4916.0
2020-01-30 13:00:00,178.42,178.55,178.35,178.38,4923.0,165.9148,166.0357,165.8497,165.8776,4923.0
2020-01-30 13:10:00,178.35,178.41,178.17,178.17,3302.0,165.8497,165.9055,165.6823,165.6823,3302.0
2020-01-30 13:20:00,178.16,178.34,178.13,178.3,3832.0,165.673,165.8404,165.6451,165.8032,3832.0
2020-01-30 13:30:00,178.27,178.35,178.13,178.13,6005.0,165.7753,165.8497,165.6451,165.6451,6005.0
2020-01-30 13:40:00,178.15,178.3,178.11,178.14,6303.0,165.6637,165.8032,165.6265,165.6544,6303.0
2020-01-30 13:50:00,178.17,178.2,178.09,178.09,8839.0,165.6823,165.7102,165.6079,165.6079,8839.0
2020-01-30 14:00:00,178.13,178.26,178.03,178.22,5116.0,165.6451,165.766,165.5521,165.7288,5116.0
2020-01-30 14:10:00,178.28,178.35,178.24,178.27,7242.0,165.7846,165.8497,165.7474,165.7753,7242.0
2020-01-30 14:20:00,178.29,178.33,178.22,178.28,5422.0,165.7939,165.8311,165.7288,165.7846,5422.0
2020-01-30 14:30:00,178.24,178.24,178.11,178.19,5627.0,165.7474,165.7474,165.6265,165.7009,5627.0
2020-01-30 14:40:00,178.22,178.75,178.22,178.65,6910.0,165.7288,166.2217,165.7288,166.1287,6910.0
2020-01-30 14:50:00,178.77,179.02,178.51,178.89,8345.0,166.2403,166.4727,165.9985,166.3519,8345.0
2020-01-30 15:00:00,178.99,179.22,178.98,179.13,7110.0,166.4448,166.6587,166.4355,166.575,7110.0
2020-01-30 15:10:00,179.13,179.28,179.06,179.25,5244.0,166.575,166.7145,166.5099,166.6866,5244.0
2020-01-30 15:20:00,179.26,179.35,179.23,179.29,8569.0,166.6959,166.7796,166.668,166.7238,8569.0
2020-01-30 15:30:00,179.28,179.5,179.27,179.38,9945.0,166.7145,166.9191,166.7052,166.8075,9945.0
2020-01-30 15:40:00,179.37,179.95,179.37,179.95,13775.0,166.7982,167.3376,166.7982,167.3376,13775.0
2020-01-30 15:50:00,179.91,180.23,179.78,180.06,48477.0,167.3004,167.5979,167.1795,167.4398,48477.0
2020-01-31 09:30:00,179.23,179.49,177.8,178.98,17346.0,166.668,166.9098,165.3382,166.4355,17346.0
2020-01-31 09:40:00,178.79,178.92,178.38,178.8,5722.0,166.2589,166.3797,165.8776,166.2682,5722.0
2020-01-31 09:50:00,178.84,179.16,178.71,179.09,5926.0,166.3054,166.6029,166.1845,166.5378,5926.0
2020-01-31 10:00:00,179.03,179.5,178.64,179.29,19688.0,166.482,166.9191,166.1194,166.7238,19688.0
2020-01-31 10:10:00,179.22,179.22,178.67,179.19,18716.0,166.6587,166.6587,166.1473,166.6308,18716.0
2020-01-31 10:20:00,179.26,179.29,178.79,179.0,10295.0,166.6959,166.7238,166.2589,166.4541,10295.0
2020-01-31 10:30:00,178.98,179.19,178.86,178.95,10277.0,166.4355,166.6308,166.324,166.4076,10277.0
2020-01-31 10:40:00,178.87,178.91,178.29,178.29,8297.0,166.3333,166.3705,165.7939,165.7939,8297.0
2020-01-31 10:50:00,178.33,178.38,178.15,178.21,6667.0,165.8311,165.8776,165.6637,165.7195,6667.0
2020-01-31 11:00:00,178.28,178.37,178.09,178.32,7721.0,165.7846,165.8683,165.6079,165.8218,7721.0
2020-01-31 11:10:00,178.27,178.41,178.0,178.4,7547.0,165.7753,165.9055,165.5242,165.8962,7547.0
2020-01-31 11:20:00,178.46,178.54,178.01,178.01,11343.0,165.952,166.0264,165.5335,165.5335,11343.0
2020-01-31 11:30:00,178.1,178.16,177.31,177.39,13296.0,165.6172,165.673,164.8826,164.957,13296.0
2020-01-31 11:40:00,177.4,178.09,177.4,177.97,3811.0,164.9663,165.6079,164.9663,165.4963,3811.0
2020-01-31 11:50:00,177.92,178.17,177.84,178.11,5501.0,165.4498,165.6823,165.3754,165.6265,5501.0
2020-01-31 12:00:00,178.1,178.14,177.95,178.05,3894.0,165.6172,165.6544,165.4777,165.5707,3894.0
2020-01-31 12:10:00,178.08,178.18,177.64,177.7,43274.0,165.5986,165.6916,165.1895,165.2453,43274.0
2020-01-31 12:20:00,177.71,177.71,177.5,177.56,3902.0,165.2546,165.2546,165.0593,165.1151,3902.0
2020-01-31 12:30:00,177.56,177.56,176.83,176.94,3507.0,165.1151,165.1151,164.4362,164.5385,3507.0
2020-01-31 12:40:00,176.83,177.2,176.62,177.14,4350.0,164.4362,164.7803,164.241,164.7245,4350.0
2020-01-31 12:50:00,177.09,177.23,176.97,177.16,6300.0,164.678,164.8082,164.5664,164.7431,6300.0
2020-01-31 13:00:00,177.24,177.33,177.03,177.06,5822.0,164.8175,164.9012,164.6222,164.6501,5822.0
2020-01-31 13:10:00,177.09,177.09,176.97,176.99,3467.0,164.678,164.678,164.5664,164.585,3467.0
2020-01-31 13:20:00,176.9,177.32,176.87,177.22,6024.0,164.5013,164.8919,164.4734,164.7989,6024.0
2020-01-31 13:30:00,177.21,177.21,176.96,177.05,3657.0,164.7896,164.7896,164.5571,164.6408,3657.0
2020-01-31 13:40:00,177.06,177.32,177.06,177.31,3623.0,164.6501,164.8919,164.6501,164.8826,3623.0
2020-01-31 13:50:00,177.42,177.93,177.42,177.75,5188.0,164.9849,165.4591,164.9849,165.2918,5188.0
2020-01-31 14:00:00,177.75,177.91,177.57,177.68,4083.0,165.2918,165.4405,165.1244,165.2267,4083.0
2020-01-31 14:10:00,177.59,177.63,177.35,177.43,3472.0,165.143,165.1802,164.9198,164.9942,3472.0
2020-01-31 14:20:00,177.32,177.36,177.05,177.29,6348.0,164.8919,164.9291,164.6408,164.864,6348.0
2020-01-31 14:30:00,177.26,177.53,177.25,177.44,4561.0,164.8361,165.0872,164.8268,165.0035,4561.0
2020-01-31 14:40:00,177.38,177.4,177.11,177.13,4679.0,164.9477,164.9663,164.6966,164.7152,4679.0
2020-01-31 14:50:00,177.07,177.2,177.02,177.15,4945.0,164.6594,164.7803,164.6129,164.7338,4945.0
2020-01-31 15:00:00,177.13,177.28,176.92,176.92,6849.0,164.7152,164.8547,164.5199,164.5199,6849.0
2020-01-31 15:10:00,176.95,176.95,176.58,176.89,6221.0,164.5478,164.5478,164.2038,164.492,6221.0
2020-01-31 15:20:00,176.93,176.99,176.62,176.62,6102.0,164.5292,164.585,164.241,164.241,6102.0
2020-01-31 15:30:00,176.66,176.78,176.58,176.68,12029.0,164.2781,164.3897,164.2038,164.2967,12029.0
2020-01-31 15:40:00,176.67,177.29,176.58,176.99,24243.0,164.2874,164.864,164.2038,164.585,24243.0
2020-01-31 15:50:00,176.97,177.21,176.88,176.94,74357.0,164.5664,164.7896,164.4827,164.5385,74357.0
2020-02-03 09:30:00,177.66,178.2,177.29,177.5,23175.0,165.2081,165.7102,164.864,165.0593,23175.0
2020-02-03 09:40:00,177.48,177.99,177.35,177.8,9544.0,165.0407,165.5149,164.9198,165.3382,9544.0
2020-02-03 09:50:00,177.8,177.8,177.24,177.55,15721.0,165.3382,165.3382,164.8175,165.1058,15721.0
2020-02-03 10:00:00,177.51,177.83,177.31,177.4,14047.0,165.0686,165.3661,164.8826,164.9663,14047.0
2020-02-03 10:10:00,177.4,177.67,177.35,177.61,14937.0,164.9663,165.2174,164.9198,165.1616,14937.0
2020-02-03 10:20:00,177.58,177.68,177.36,177.56,11940.0,165.1337,165.2267,164.9291,165.1151,11940.0
2020-02-03 10:30:00,177.61,177.77,177.53,177.57,6576.0,165.1616,165.3104,165.0872,165.1244,6576.0
2020-02-03 10:40:00,177.56,177.64,177.46,177.56,9227.0,165.1151,165.1895,165.0221,165.1151,9227.0
2020-02-03 10:50:00,177.62,177.85,177.61,177.65,10209.0,165.1709,165.3847,165.1616,165.1988,10209.0
2020-02-03 11:00:00,177.65,177.69,177.43,177.5,6947.0,165.1988,165.236,164.9942,165.0593,6947.0
2020-02-03 11:10:00,177.41,177.51,177.31,177.39,7018.0,164.9756,165.0686,164.8826,164.957,7018.0
2020-02-03 11:20:00,177.43,177.5,177.18,177.34,7165.0,164.9942,165.0593,164.7617,164.9105,7165.0
2020-02-03 11:30:00,177.31,177.32,176.91,176.96,6105.0,164.8826,164.8919,164.5106,164.5571,6105.0
2020-02-03 11:40:00,176.87,176.88,176.5,176.51,8427.0,164.4734,164.4827,164.1294,164.1387,8427.0
2020-02-03 11:50:00,176.52,176.58,176.4,176.47,5222.0,164.148,164.2038,164.0364,164.1015,5222.0
2020-02-03 12:00:00,176.47,176.6,176.34,176.45,9368.0,164.1015,164.2224,163.9806,164.0829,9368.0
2020-02-03 12:10:00,176.42,176.73,176.38,176.71,5020.0,164.055,164.3432,164.0178,164.3246,5020.0
2020-02-03 12:20:00,176.73,176.86,176.68,176.7,5003.0,164.3432,164.4641,164.2967,164.3153,5003.0
2020-02-03 12:30:00,176.69,176.76,176.44,176.47,4210.0,164.306,164.3711,164.0736,164.1015,4210.0
2020-02-03 12:40:00,176.5,176.67,176.5,176.62,5169.0,164.1294,164.2874,164.1294,164.241,5169.0
2020-02-03 12:50:00,176.64,176.76,176.58,176.69,6110.0,164.2596,164.3711,164.2038,164.306,6110.0
2020-02-03 13:00:00,176.68,176.68,176.54,176.54,5551.0,164.2967,164.2967,164.1666,164.1666,5551.0
2020-02-03 13:10:00,176.53,176.55,176.24,176.39,6840.0,164.1573,164.1759,163.8876,164.0271,6840.0
2020-02-03 13:20:00,176.38,176.38,176.14,176.17,8774.0,164.0178,164.0178,163.7946,163.8225,8774.0
2020-02-03 13:30:00,176.19,176.42,176.12,176.41,8171.0,163.8411,164.055,163.776,164.0457,8171.0
2020-02-03 13:40:00,176.35,176.36,176.05,176.09,7202.0,163.9899,163.9992,163.7109,163.7481,7202.0
2020-02-03 13:50:00,176.09,176.35,176.03,176.24,7058.0,163.7481,163.9899,163.6923,163.8876,7058.0
2020-02-03 14:00:00,176.27,176.27,175.95,176.0,9321.0,163.9155,163.9155,163.6179,163.6644,9321.0
2020-02-03 14:10:00,176.01,176.23,176.0,176.2,5000.0,163.6737,163.8783,163.6644,163.8504,5000.0
2020-02-03 14:20:00,176.23,176.57,176.22,176.57,5021.0,163.8783,164.1945,163.869,164.1945,5021.0
2020-02-03 14:30:00,176.57,176.59,176.14,176.25,7623.0,164.1945,164.2131,163.7946,163.8969,7623.0
2020-02-03 14:40:00,176.18,176.34,176.1,176.11,9860.0,163.8318,163.9806,163.7574,163.7667,9860.0
2020-02-03 14:50:00,176.08,176.34,176.08,176.34,18531.0,163.7388,163.9806,163.7388,163.9806,18531.0
2020-02-03 15:00:00,176.35,176.48,176.31,176.44,4503.0,163.9899,164.1108,163.9527,164.0736,4503.0
2020-02-03 15:10:00,176.42,176.48,176.27,176.34,10655.0,164.055,164.1108,163.9155,163.9806,10655.0
2020-02-03 15:20:00,176.33,176.59,176.33,176.54,13465.0,163.9713,164.2131,163.9713,164.1666,13465.0
2020-02-03 15:30:00,176.53,176.56,176.39,176.45,18444.0,164.1573,164.1852,164.0271,164.0829,18444.0
2020-02-03 15:40:00,176.43,176.51,176.18,176.18,16907.0,164.0643,164.1387,163.8318,163.8318,16907.0
2020-02-03 15:50:00,176.22,176.36,176.0,176.11,74411.0,163.869,163.9992,163.6644,163.7667,74411.0
2020-02-04 09:30:00,177.14,177.73,176.73,177.54,16612.0,164.7245,165.2732,164.3432,165.0965,16612.0
2020-02-04 09:40:00,177.66,178.37,177.6,177.65,10423.0,165.2081,165.8683,165.1523,165.1988,10423.0
2020-02-04 09:50:00,177.65,178.51,177.65,178.49,4826.0,165.1988,165.9985,165.1988,165.9799,4826.0
2020-02-04 10:00:00,178.58,178.6,178.29,178.54,6469.0,166.0636,166.0822,165.7939,166.0264,6469.0
2020-02-04 10:10:00,178.63,178.66,178.12,178.12,9577.0,166.1101,166.138,165.6358,165.6358,9577.0
2020-02-04 10:20:00,178.02,178.49,178.01,178.49,5066.0,165.5428,165.9799,165.5335,165.9799,5066.0
2020-02-04 10:30:00,178.55,178.59,178.49,178.49,2226.0,166.0357,166.0729,165.9799,165.9799,2226.0
2020-02-04 10:40:00,178.53,178.73,178.5,178.61,6644.0,166.0171,166.2031,165.9892,166.0915,6644.0
2020-02-04 10:50:00,178.63,178.66,178.3,178.31,6115.0,166.1101,166.138,165.8032,165.8125,6115.0
2020-02-04 11:00:00,178.3,178.38,178.04,178.04,6315.0,165.8032,165.8776,165.5614,165.5614,6315.0
2020-02-04 11:10:00,178.07,178.36,178.07,178.36,6249.0,165.5893,165.859,165.5893,165.859,6249.0
2020-02-04 11:20:00,178.43,178.7,178.35,178.66,8486.0,165.9241,166.1752,165.8497,166.138,8486.0
2020-02-04 11:30:00,178.73,179.12,178.71,178.98,6763.0,166.2031,166.5657,166.1845,166.4355,6763.0
2020-02-04 11:40:00,179.02,179.21,178.89,179.05,6194.0,166.4727,166.6494,166.3519,166.5006,6194.0
2020-02-04 11:50:00,179.06,179.26,178.94,179.12,12772.0,166.5099,166.6959,166.3983,166.5657,12772.0
2020-02-04 12:00:00,179.16,179.28,179.1,179.28,8636.0,166.6029,166.7145,166.5471,166.7145,8636.0
2020-02-04 12:10:00,179.34,179.54,179.29,179.32,5461.0,166.7703,166.9563,166.7238,166.7517,5461.0
2020-02-04 12:20:00,179.36,179.46,179.25,179.32,5012.0,166.7889,166.8819,166.6866,166.7517,5012.0
2020-02-04 12:30:00,179.34,179.34,179.13,179.18,3441.0,166.7703,166.7703,166.575,166.6215,3441.0
2020-02-04 12:40:00,179.17,179.23,179.08,179.21,3085.0,166.6122,166.668,166.5285,166.6494,3085.0
2020-02-04 12:50:00,179.22,179.22,178.81,178.82,5301.0,166.6587,166.6587,166.2775,166.2868,5301.0
2020-02-04 13:00:00,178.86,178.98,178.78,178.86,2901.0,166.324,166.4355,166.2496,166.324,2901.0
2020-02-04 13:10:00,178.82,178.82,178.63,178.69,2847.0,166.2868,166.2868,166.1101,166.1659,2847.0
2020-02-04 13:20:00,178.6,178.68,178.25,178.29,3844.0,166.0822,166.1566,165.7567,165.7939,3844.0
2020-02-04 13:30:00,178.29,178.33,178.15,178.18,6088.0,165.7939,165.8311,165.6637,165.6916,6088.0
2020-02-04 13:40:00,178.17,178.39,178.17,178.37,4101.0,165.6823,165.8869,165.6823,165.8683,4101.0
2020-02-04 13:50:00,178.37,178.43,178.32,178.42,4099.0,165.8683,165.9241,165.8218,165.9148,4099.0
2020-02-04 14:00:00,178.42,178.46,178.22,178.45,5037.0,165.9148,165.952,165.7288,165.9427,5037.0
2020-02-04 14:10:00,178.56,178.62,178.45,178.54,4918.0,166.045,166.1008,165.9427,166.0264,4918.0
2020-02-04 14:20:00,178.54,178.54,178.28,178.44,4819.0,166.0264,166.0264,165.7846,165.9334,4819.0
2020-02-04 14:30:00,178.42,178.57,178.42,178.43,5582.0,165.9148,166.0543,165.9148,165.9241,5582.0
2020-02-04 14:40:00,178.42,178.64,178.41,178.64,7131.0,165.9148,166.1194,165.9055,166.1194,7131.0
2020-02-04 14:50:00,178.6,178.68,178.55,178.6,7803.0,166.0822,166.1566,166.0357,166.0822,7803.0
2020-02-04 15:00:00,178.62,178.75,178.44,178.47,8534.0,166.1008,166.2217,165.9334,165.9613,8534.0
2020-02-04 15:10:00,178.45,178.48,178.07,178.17,20021.0,165.9427,165.9706,165.5893,165.6823,20021.0
2020-02-04 15:20:00,178.15,178.39,178.08,178.39,15393.0,165.6637,165.8869,165.5986,165.8869,15393.0
2020-02-04 15:30:00,178.43,178.59,178.33,178.33,14644.0,165.9241,166.0729,165.8311,165.8311,14644.0
2020-02-04 15:40:00,178.32,178.57,178.32,178.45,15182.0,165.8218,166.0543,165.8218,165.9427,15182.0
2020-02-04 15:50:00,178.43,178.43,177.95,178.3,52423.0,165.9241,165.9241,165.4777,165.8032,52423.0
2020-02-05 09:30:00,178.85,179.49,177.86,178.12,21482.0,166.3147,166.9098,165.394,165.6358,21482.0
2020-02-05 09:40:00,178.01,178.07,177.12,177.6,7795.0,165.5335,165.5893,164.7059,165.1523,7795.0
2020-02-05 09:50:00,177.74,178.26,177.36,178.26,7328.0,165.2825,165.766,164.9291,165.766,7328.0
2020-02-05 10:00:00,178.12,178.37,177.75,177.8,8247.0,165.6358,165.8683,165.2918,165.3382,8247.0
2020-02-05 10:10:00,177.92,178.23,177.71,177.85,8237.0,165.4498,165.7381,165.2546,165.3847,8237.0
2020-02-05 10:20:00,177.81,177.92,177.27,177.48,8178.0,165.3475,165.4498,164.8454,165.0407,8178.0
2020-02-05 10:30:00,177.54,177.62,177.11,177.38,14738.0,165.0965,165.1709,164.6966,164.9477,14738.0
2020-02-05 10:40:00,177.36,177.47,177.1,177.41,6607.0,164.9291,165.0314,164.6873,164.9756,6607.0
2020-02-05 10:50:00,177.48,177.74,177.41,177.43,18289.0,165.0407,165.2825,164.9756,164.9942,18289.0
2020-02-05 11:00:00,177.43,177.56,177.41,177.52,9361.0,164.9942,165.1151,164.9756,165.0779,9361.0
2020-02-05 11:10:00,177.52,177.88,177.33,177.47,13522.0,165.0779,165.4126,164.9012,165.0314,13522.0
2020-02-05 11:20:00,177.44,177.59,177.37,177.42,10932.0,165.0035,165.143,164.9384,164.9849,10932.0
2020-02-05 11:30:00,177.42,177.6,177.24,177.3,22100.0,164.9849,165.1523,164.8175,164.8733,22100.0
2020-02-05 11:40:00,177.3,177.53,177.05,177.22,38245.0,164.8733,165.0872,164.6408,164.7989,38245.0
2020-02-05 11:50:00,177.16,177.16,176.85,176.94,8683.0,164.7431,164.7431,164.4548,164.5385,8683.0
2020-02-05 12:00:00,176.97,177.07,176.89,177.07,9091.0,164.5664,164.6594,164.492,164.6594,9091.0
2020-02-05 12:10:00,177.06,177.15,176.96,177.14,9485.0,164.6501,164.7338,164.5571,164.7245,9485.0
2020-02-05 12:20:00,177.13,177.21,177.05,177.14,7537.0,164.7152,164.7896,164.6408,164.7245,7537.0
2020-02-05 12:30:00,177.18,177.2,177.14,177.16,4493.0,164.7617,164.7803,164.7245,164.7431,4493.0
2020-02-05 12:40:00,177.12,177.17,176.9,176.93,31493.0,164.7059,164.7524,164.5013,164.5292,31493.0
2020-02-05 12:50:00,176.89,177.01,176.89,176.93,24619.0,164.492,164.6036,164.492,164.5292,24619.0
2020-02-05 13:00:00,176.95,177.07,176.89,176.98,24135.0,164.5478,164.6594,164.492,164.5757,24135.0
2020-02-05 13:10:00,176.93,176.99,176.58,176.75,24343.0,164.5292,164.585,164.2038,164.3618,24343.0
2020-02-05 13:20:00,176.72,176.96,176.71,176.96,18431.0,164.3339,164.5571,164.3246,164.5571,18431.0
2020-02-05 13:30:00,176.94,177.03,176.81,176.9,8005.0,164.5385,164.6222,164.4176,164.5013,8005.0
2020-02-05 13:40:00,176.89,176.97,176.75,176.83,8583.0,164.492,164.5664,164.3618,164.4362,8583.0
2020-02-05 13:50:00,176.85,177.13,176.85,177.13,6111.0,164.4548,164.7152,164.4548,164.7152,6111.0
2020-02-05 14:00:00,177.08,177.08,176.82,176.84,16555.0,164.6687,164.6687,164.4269,164.4455,16555.0
2020-02-05 14:10:00,176.84,177.07,176.67,176.98,17132.0,164.4455,164.6594,164.2874,164.5757,17132.0
2020-02-05 14:20:00,177.0,177.3,176.86,177.0,11089.0,164.5943,164.8733,164.4641,164.5943,11089.0
2020-02-05 14:30:00,177.02,177.16,177.01,177.13,6553.0,164.6129,164.7431,164.6036,164.7152,6553.0
2020-02-05 14:40:00,177.13,177.46,177.12,177.41,6520.0,164.7152,165.0221,164.7059,164.9756,6520.0
2020-02-05 14:50:00,177.4,177.63,177.39,177.54,6339.0,164.9663,165.1802,164.957,165.0965,6339.0
2020-02-05 15:00:00,177.53,177.64,177.28,177.39,34885.0,165.0872,165.1895,164.8547,164.957,34885.0
2020-02-05 15:10:00,177.34,177.62,177.34,177.43,16805.0,164.9105,165.1709,164.9105,164.9942,16805.0
2020-02-05 15:20:00,177.45,177.48,177.15,177.21,14290.0,165.0128,165.0407,164.7338,164.7896,14290.0
2020-02-05 15:30:00,177.19,177.26,177.13,177.19,24984.0,164.771,164.8361,164.7152,164.771,24984.0
2020-02-05 15:40:00,177.17,177.19,176.74,176.78,29703.0,164.7524,164.771,164.3525,164.3897,29703.0
2020-02-05 15:50:00,176.76,176.85,176.5,176.69,142059.0,164.3711,164.4548,164.1294,164.306,142059.0
2020-02-06 09:30:00,176.84,178.32,176.06,178.26,18980.0,164.4455,165.8218,163.7202,165.766,18980.0
2020-02-06 09:40:00,178.21,178.68,178.02,178.62,4373.0,165.7195,166.1566,165.5428,166.1008,4373.0
2020-02-06 09:50:00,178.67,179.37,178.48,179.37,6080.0,166.1473,166.7982,165.9706,166.7982,6080.0
2020-02-06 10:00:00,179.41,179.71,178.91,179.58,12717.0,166.8354,167.1144,166.3705,166.9935,12717.0
2020-02-06 10:10:00,179.67,179.89,179.63,179.77,16135.0,167.0772,167.2818,167.04,167.1702,16135.0
2020-02-06 10:20:00,179.74,179.9,179.35,179.38,30667.0,167.1423,167.2911,166.7796,166.8075,30667.0
2020-02-06 10:30:00,179.32,179.41,178.83,179.15,10020.0,166.7517,166.8354,166.2961,166.5936,10020.0
2020-02-06 10:40:00,179.09,179.3,178.35,178.59,20211.0,166.5378,166.7331,165.8497,166.0729,20211.0
2020-02-06 10:50:00,178.59,179.24,178.51,178.9,31758.0,166.0729,166.6773,165.9985,166.3612,31758.0
2020-02-06 11:00:00,178.84,179.11,178.71,179.03,5057.0,166.3054,166.5564,166.1845,166.482,5057.0
2020-02-06 11:10:00,179.02,179.26,178.92,179.23,8963.0,166.4727,166.6959,166.3797,166.668,8963.0
2020-02-06 11:20:00,179.24,179.52,179.12,179.52,27956.0,166.6773,166.9377,166.5657,166.9377,27956.0
2020-02-06 11:30:00,179.59,179.6,179.35,179.51,9900.0,167.0028,167.0121,166.7796,166.9284,9900.0
2020-02-06 11:40:00,179.58,179.65,179.35,179.47,6459.0,166.9935,167.0586,166.7796,166.8912,6459.0
2020-02-06 11:50:00,179.5,179.8,179.45,179.7,4100.0,166.9191,167.1981,166.8726,167.1051,4100.0
2020-02-06 12:00:00,179.75,179.75,179.57,179.63,7263.0,167.1516,167.1516,166.9842,167.04,7263.0
2020-02-06 12:10:00,179.66,179.73,179.44,179.55,4827.0,167.0679,167.133,166.8633,166.9656,4827.0
2020-02-06 12:20:00,179.58,179.63,179.38,179.58,2947.0,166.9935,167.04,166.8075,166.9935,2947.0
2020-02-06 12:30:00,179.52,179.6,179.32,179.41,10160.0,166.9377,167.0121,166.7517,166.8354,10160.0
2020-02-06 12:40:00,179.45,179.7,179.43,179.53,2100.0,166.8726,167.1051,166.854,166.947,2100.0
2020-02-06 12:50:00,179.52,179.61,179.34,179.35,6009.0,166.9377,167.0214,166.7703,166.7796,6009.0
2020-02-06 13:00:00,179.39,179.42,179.09,179.12,5706.0,166.8168,166.8447,166.5378,166.5657,5706.0
2020-02-06 13:10:00,179.15,179.26,179.02,179.12,28770.0,166.5936,166.6959,166.4727,166.5657,28770.0
2020-02-06 13:20:00,179.14,179.16,178.94,178.94,7433.0,166.5843,166.6029,166.3983,166.3983,7433.0
2020-02-06 13:30:00,178.94,178.97,178.79,178.8,8826.0,166.3983,166.4262,166.2589,166.2682,8826.0
2020-02-06 13:40:00,178.85,178.93,178.76,178.9,14917.0,166.3147,166.389,166.231,166.3612,14917.0
2020-02-06 13:50:00,178.96,179.36,178.9,179.16,11619.0,166.4169,166.7889,166.3612,166.6029,11619.0
2020-02-06 14:00:00,179.16,179.51,179.1,179.51,27774.0,166.6029,166.9284,166.5471,166.9284,27774.0
2020-02-06 14:10:00,179.55,179.95,179.55,179.85,11694.0,166.9656,167.3376,166.9656,167.2446,11694.0
2020-02-06 14:20:00,179.88,179.97,179.69,179.96,10201.0,167.2725,167.3562,167.0958,167.3469,10201.0
2020-02-06 14:30:00,179.93,180.13,179.67,179.73,16611.0,167.319,167.5049,167.0772,167.133,16611.0
2020-02-06 14:40:00,179.73,179.85,179.66,179.8,6401.0,167.133,167.2446,167.0679,167.1981,6401.0
2020-02-06 14:50:00,179.8,179.83,179.58,179.63,5955.0,167.1981,167.226,166.9935,167.04,5955.0
2020-02-06 15:00:00,179.62,179.7,179.53,179.66,9064.0,167.0307,167.1051,166.947,167.0679,9064.0
2020-02-06 15:10:00,179.63,179.67,179.17,179.22,10331.0,167.04,167.0772,166.6122,166.6587,10331.0
2020-02-06 15:20:00,179.23,179.29,179.08,179.23,9380.0,166.668,166.7238,166.5285,166.668,9380.0
2020-02-06 15:30:00,179.25,179.32,179.01,179.03,23162.0,166.6866,166.7517,166.4634,166.482,23162.0
2020-02-06 15:40:00,179.02,179.13,178.84,178.85,32531.0,166.4727,166.575,166.3054,166.3147,32531.0
2020-02-06 15:50:00,178.88,179.49,178.87,178.98,125530.0,166.3426,166.9098,166.3333,166.4355,125530.0
2020-02-07 09:30:00,180.15,181.78,178.95,181.6,26487.0,167.5235,169.0393,166.4076,168.8719,26487.0
2020-02-07 09:40:00,181.48,184.29,181.41,184.08,58608.0,168.7603,171.3734,168.6952,171.1781,58608.0
2020-02-07 09:50:00,184.08,185.9,182.98,185.5,68233.0,171.1781,172.8705,170.1552,172.4986,68233.0
2020-02-07 10:00:00,185.28,185.41,183.72,184.58,44837.0,172.294,172.4149,170.8433,171.643,44837.0
2020-02-07 10:10:00,184.41,184.6,184.1,184.33,35647.0,171.485,171.6616,171.1967,171.4106,35647.0
2020-02-07 10:20:00,184.2,185.13,184.2,185.13,33744.0,171.2897,172.1545,171.2897,172.1545,33744.0
2020-02-07 10:30:00,185.17,185.19,183.96,184.18,29435.0,172.1917,172.2103,171.0665,171.2711,29435.0
2020-02-07 10:40:00,184.16,184.29,183.4,183.75,24609.0,171.2525,171.3734,170.5458,170.8712,24609.0
2020-02-07 10:50:00,183.75,183.83,183.21,183.62,21542.0,170.8712,170.9456,170.3691,170.7503,21542.0
2020-02-07 11:00:00,183.72,183.84,183.39,183.47,15348.0,170.8433,170.9549,170.5365,170.6108,15348.0
2020-02-07 11:10:00,183.5,183.65,183.34,183.55,13897.0,170.6387,170.7782,170.49,170.6852,13897.0
2020-02-07 11:20:00,183.57,183.96,183.5,183.56,18218.0,170.7038,171.0665,170.6387,170.6945,18218.0
2020-02-07 11:30:00,183.59,183.63,182.76,183.07,24412.0,170.7224,170.7596,169.9506,170.2389,24412.0
2020-02-07 11:40:00,183.11,183.16,181.92,181.97,20235.0,170.2761,170.3226,169.1695,169.216,20235.0
2020-02-07 11:50:00,182.05,182.2,181.59,181.76,15153.0,169.2904,169.4299,168.8626,169.0207,15153.0
2020-02-07 12:00:00,181.75,181.97,180.6,180.83,15143.0,169.0114,169.216,167.942,168.1559,15143.0
2020-02-07 12:10:00,180.72,181.25,180.71,181.0,11708.0,168.0536,168.5464,168.0443,168.314,11708.0
2020-02-07 12:20:00,181.08,181.3,180.72,180.72,13017.0,168.3884,168.5929,168.0536,168.0536,13017.0
2020-02-07 12:30:00,180.71,181.48,180.62,181.17,30034.0,168.0443,168.7603,167.9606,168.4721,30034.0
2020-02-07 12:40:00,181.15,181.49,181.15,181.38,17318.0,168.4535,168.7696,168.4535,168.6673,17318.0
2020-02-07 12:50:00,181.31,181.69,181.26,181.46,17354.0,168.6022,168.9556,168.5557,168.7417,17354.0
2020-02-07 13:00:00,181.47,181.92,181.41,181.89,20004.0,168.751,169.1695,168.6952,169.1416,20004.0
2020-02-07 13:10:00,181.91,181.92,181.36,181.45,11008.0,169.1602,169.1695,168.6487,168.7324,11008.0
2020-02-07 13:20:00,181.3,181.47,181.02,181.29,13455.0,168.5929,168.751,168.3326,168.5836,13455.0
2020-02-07 13:30:00,181.25,181.26,180.43,180.63,12001.0,168.5464,168.5557,167.7839,167.9699,12001.0
2020-02-07 13:40:00,180.85,180.96,180.46,180.89,11093.0,168.1745,168.2768,167.8118,168.2117,11093.0
2020-02-07 13:50:00,180.89,181.03,180.59,180.67,5914.0,168.2117,168.3419,167.9327,168.0071,5914.0
2020-02-07 14:00:00,180.63,181.11,180.58,180.9,10277.0,167.9699,168.4163,167.9234,168.221,10277.0
2020-02-07 14:10:00,180.8,180.96,180.68,180.8,9126.0,168.128,168.2768,168.0164,168.128,9126.0
2020-02-07 14:20:00,180.84,180.86,180.58,180.72,11862.0,168.1652,168.1838,167.9234,168.0536,11862.0
2020-02-07 14:30:00,180.64,181.02,180.26,180.47,10598.0,167.9792,168.3326,167.6258,167.8211,10598.0
2020-02-07 14:40:00,180.48,180.64,180.34,180.4,12846.0,167.8304,167.9792,167.7002,167.756,12846.0
2020-02-07 14:50:00,180.36,180.47,180.26,180.3,10937.0,167.7188,167.8211,167.6258,167.663,10937.0
2020-02-07 15:00:00,180.3,180.59,180.23,180.34,11723.0,167.663,167.9327,167.5979,167.7002,11723.0
2020-02-07 15:10:00,180.33,180.33,179.8,179.9,12846.0,167.6909,167.6909,167.1981,167.2911,12846.0
2020-02-07 15:20:00,179.95,179.95,179.31,179.41,27951.0,167.3376,167.3376,166.7424,166.8354,27951.0
2020-02-07 15:30:00,179.38,179.47,178.86,179.01,31378.0,166.8075,166.8912,166.324,166.4634,31378.0
2020-02-07 15:40:00,179.03,180.01,179.03,179.95,29150.0,166.482,167.3934,166.482,167.3376,29150.0
2020-02-07 15:50:00,179.95,180.01,179.36,179.46,95865.0,167.3376,167.3934,166.7889,166.8819,95865.0
2020-02-10 09:30:00,179.01,180.22,179.01,180.2,29868.0,166.4634,167.5886,166.4634,167.57,29868.0
2020-02-10 09:40:00,180.55,181.88,180.31,181.74,31233.0,167.8955,169.1323,167.6723,169.0021,31233.0
2020-02-10 09:50:00,181.6,183.03,181.6,183.03,22440.0,168.8719,170.2017,168.8719,170.2017,22440.0
2020-02-10 10:00:00,183.16,183.17,182.64,182.84,12002.0,170.3226,170.3319,169.839,170.025,12002.0
2020-02-10 10:10:00,182.91,183.63,182.65,183.49,18041.0,170.0901,170.7596,169.8483,170.6294,18041.0
2020-02-10 10:20:00,183.64,183.75,183.44,183.46,10978.0,170.7689,170.8712,170.5829,170.6015,10978.0
2020-02-10 10:30:00,183.46,183.59,183.28,183.59,9873.0,170.6015,170.7224,170.4342,170.7224,9873.0
2020-02-10 10:40:00,183.6,183.62,183.12,183.26,9214.0,170.7317,170.7503,170.2854,170.4156,9214.0
2020-02-10 10:50:00,183.34,183.35,183.09,183.33,12078.0,170.49,170.4993,170.2575,170.4807,12078.0
2020-02-10 11:00:00,183.24,183.24,182.31,182.47,6719.0,170.397,170.397,169.5321,169.6809,6719.0
2020-02-10 11:10:00,182.44,182.76,182.37,182.63,9183.0,169.653,169.9506,169.5879,169.8297,9183.0
2020-02-10 11:20:00,182.71,183.12,182.7,183.11,8457.0,169.9041,170.2854,169.8948,170.2761,8457.0
2020-02-10 11:30:00,183.11,183.3,183.04,183.3,5266.0,170.2761,170.4528,170.211,170.4528,5266.0
2020-02-10 11:40:00,183.41,183.72,183.4,183.66,6628.0,170.5551,170.8433,170.5458,170.7875,6628.0
2020-02-10 11:50:00,183.66,183.66,183.34,183.59,5273.0,170.7875,170.7875,170.49,170.7224,5273.0
2020-02-10 12:00:00,183.59,183.96,183.59,183.94,11823.0,170.7224,171.0665,170.7224,171.0479,11823.0
2020-02-10 12:10:00,183.93,184.27,183.92,183.95,7437.0,171.0386,171.3548,171.0293,171.0572,7437.0
2020-02-10 12:20:00,183.93,184.0,183.64,183.66,4032.0,171.0386,171.1037,170.7689,170.7875,4032.0
2020-02-10 12:30:00,183.68,183.72,183.42,183.67,5380.0,170.8061,170.8433,170.5644,170.7968,5380.0
2020-02-10 12:40:00,183.67,183.74,183.58,183.66,3453.0,170.7968,170.8619,170.7131,170.7875,3453.0
2020-02-10 12:50:00,183.62,183.62,183.2,183.3,4109.0,170.7503,170.7503,170.3598,170.4528,4109.0
2020-02-10 13:00:00,183.37,183.73,183.36,183.44,6738.0,170.5179,170.8526,170.5086,170.5829,6738.0
2020-02-10 13:10:00,183.56,183.91,183.49,183.91,3401.0,170.6945,171.02,170.6294,171.02,3401.0
2020-02-10 13:20:00,183.87,183.87,183.49,183.49,4645.0,170.9828,170.9828,170.6294,170.6294,4645.0
2020-02-10 13:30:00,183.57,183.71,183.56,183.69,4901.0,170.7038,170.834,170.6945,170.8154,4901.0
2020-02-10 13:40:00,183.68,183.75,183.6,183.69,2946.0,170.8061,170.8712,170.7317,170.8154,2946.0
2020-02-10 13:50:00,183.75,183.88,183.69,183.69,6337.0,170.8712,170.9921,170.8154,170.8154,6337.0
2020-02-10 14:00:00,183.74,183.74,183.34,183.44,5672.0,170.8619,170.8619,170.49,170.5829,5672.0
2020-02-10 14:10:00,183.44,183.46,183.05,183.41,4744.0,170.5829,170.6015,170.2203,170.5551,4744.0
2020-02-10 14:20:00,183.38,183.38,183.01,183.21,3563.0,170.5272,170.5272,170.1831,170.3691,3563.0
2020-02-10 14:30:00,183.23,183.45,183.23,183.32,3224.0,170.3877,170.5922,170.3877,170.4714,3224.0
2020-02-10 14:40:00,183.34,183.47,183.29,183.42,5602.0,170.49,170.6108,170.4435,170.5644,5602.0
2020-02-10 14:50:00,183.41,183.61,183.41,183.56,6446.0,170.5551,170.741,170.5551,170.6945,6446.0
2020-02-10 15:00:00,183.56,183.76,183.54,183.74,5337.0,170.6945,170.8805,170.6759,170.8619,5337.0
2020-02-10 15:10:00,183.73,183.95,183.61,183.76,12578.0,170.8526,171.0572,170.741,170.8805,12578.0
2020-02-10 15:20:00,183.75,184.09,183.75,184.01,9440.0,170.8712,171.1874,170.8712,171.113,9440.0
2020-02-10 15:30:00,184.02,184.21,183.89,184.2,20679.0,171.1223,171.299,171.0014,171.2897,20679.0
2020-02-10 15:40:00,184.25,184.33,183.8,183.88,20889.0,171.3362,171.4106,170.9177,170.9921,20889.0
2020-02-10 15:50:00,183.93,184.43,183.75,184.14,115411.0,171.0386,171.5036,170.8712,171.2339,115411.0
2020-02-11 09:30:00,185.84,186.0,184.87,184.94,32385.0,172.8147,172.9635,171.9127,171.9778,32385.0
2020-02-11 09:40:00,185.1,185.59,185.08,185.45,17521.0,172.1266,172.5823,172.108,172.4521,17521.0
2020-02-11 09:50:00,185.38,186.22,185.26,185.71,18240.0,172.387,173.1681,172.2754,172.6938,18240.0
2020-02-11 10:00:00,185.67,186.11,185.67,185.76,14397.0,172.6567,173.0658,172.6567,172.7403,14397.0
2020-02-11 10:10:00,185.72,186.97,185.64,186.48,39322.0,172.7031,173.8655,172.6288,173.4099,39322.0
2020-02-11 10:20:00,186.34,186.42,185.72,185.78,11980.0,173.2797,173.3541,172.7031,172.7589,11980.0
2020-02-11 10:30:00,185.74,186.32,185.74,186.32,18093.0,172.7217,173.2611,172.7217,173.2611,18093.0
2020-02-11 10:40:00,186.28,186.47,186.0,186.47,12565.0,173.2239,173.4006,172.9635,173.4006,12565.0
2020-02-11 10:50:00,186.39,186.41,186.0,186.0,13572.0,173.3262,173.3448,172.9635,172.9635,13572.0
2020-02-11 11:00:00,186.0,186.1,185.8,185.8,22356.0,172.9635,173.0565,172.7775,172.7775,22356.0
2020-02-11 11:10:00,185.78,185.85,185.58,185.7,8226.0,172.7589,172.824,172.573,172.6845,8226.0
2020-02-11 11:20:00,185.74,185.85,185.44,185.71,8793.0,172.7217,172.824,172.4428,172.6938,8793.0
2020-02-11 11:30:00,185.64,186.18,185.44,185.82,48371.0,172.6288,173.1309,172.4428,172.7961,48371.0
2020-02-11 11:40:00,185.75,185.99,185.53,185.91,17474.0,172.731,172.9542,172.5265,172.8798,17474.0
2020-02-11 11:50:00,185.81,185.81,185.35,185.71,15415.0,172.7868,172.7868,172.3591,172.6938,15415.0
2020-02-11 12:00:00,185.72,185.75,185.49,185.49,10241.0,172.7031,172.731,172.4893,172.4893,10241.0
2020-02-11 12:10:00,185.4,185.54,185.35,185.49,10161.0,172.4056,172.5358,172.3591,172.4893,10161.0
2020-02-11 12:20:00,185.53,185.72,185.33,185.46,9612.0,172.5265,172.7031,172.3405,172.4614,9612.0
2020-02-11 12:30:00,185.4,185.53,185.37,185.45,8798.0,172.4056,172.5265,172.3777,172.4521,8798.0
2020-02-11 12:40:00,185.48,185.64,185.31,185.31,10951.0,172.48,172.6288,172.3219,172.3219,10951.0
2020-02-11 12:50:00,185.37,185.52,185.32,185.37,10900.0,172.3777,172.5172,172.3312,172.3777,10900.0
2020-02-11 13:00:00,185.36,185.49,185.31,185.34,7975.0,172.3684,172.4893,172.3219,172.3498,7975.0
2020-02-11 13:10:00,185.34,185.55,185.33,185.37,15495.0,172.3498,172.5451,172.3405,172.3777,15495.0
2020-02-11 13:20:00,185.38,185.47,185.28,185.39,7852.0,172.387,172.4707,172.294,172.3963,7852.0
2020-02-11 13:30:00,185.46,185.57,185.38,185.41,10026.0,172.4614,172.5637,172.387,172.4149,10026.0
2020-02-11 13:40:00,185.5,185.56,185.44,185.54,4874.0,172.4986,172.5544,172.4428,172.5358,4874.0
2020-02-11 13:50:00,185.52,185.62,185.32,185.53,9892.0,172.5172,172.6102,172.3312,172.5265,9892.0
2020-02-11 14:00:00,185.58,185.58,185.0,185.04,30799.0,172.573,172.573,172.0336,172.0708,30799.0
2020-02-11 14:10:00,185.09,185.09,184.88,185.01,4361.0,172.1173,172.1173,171.922,172.0429,4361.0
2020-02-11 14:20:00,185.04,185.04,184.75,184.95,8121.0,172.0708,172.0708,171.8011,171.9871,8121.0
2020-02-11 14:30:00,184.98,185.07,184.93,184.93,4512.0,172.015,172.0987,171.9685,171.9685,4512.0
2020-02-11 14:40:00,184.96,185.16,184.94,185.14,5821.0,171.9964,172.1824,171.9778,172.1638,5821.0
2020-02-11 14:50:00,185.16,185.18,184.82,184.89,8702.0,172.1824,172.201,171.8662,171.9313,8702.0
2020-02-11 15:00:00,184.98,185.02,184.76,184.9,4418.0,172.015,172.0522,171.8104,171.9406,4418.0
2020-02-11 15:10:00,184.83,184.98,184.75,184.76,8239.0,171.8755,172.015,171.8011,171.8104,8239.0
2020-02-11 15:20:00,184.76,184.92,184.74,184.76,6747.0,171.8104,171.9592,171.7918,171.8104,6747.0
2020-02-11 15:30:00,184.76,184.78,184.49,184.55,14801.0,171.8104,171.829,171.5594,171.6152,14801.0
2020-02-11 15:40:00,184.5,184.59,184.38,184.38,22926.0,171.5687,171.6523,171.4571,171.4571,22926.0
2020-02-11 15:50:00,184.39,184.59,184.37,184.46,61108.0,171.4664,171.6523,171.4478,171.5315,61108.0
2020-02-12 09:30:00,184.13,184.38,182.03,182.52,25106.0,171.2246,171.4571,169.2718,169.7274,25106.0
2020-02-12 09:40:00,182.53,182.54,181.58,181.58,9583.0,169.7367,169.746,168.8533,168.8533,9583.0
2020-02-12 09:50:00,181.59,182.09,181.45,182.09,23454.0,168.8626,169.3276,168.7324,169.3276,23454.0
2020-02-12 10:00:00,182.12,182.27,181.77,182.27,27656.0,169.3555,169.495,169.03,169.495,27656.0
2020-02-12 10:10:00,182.15,182.44,182.15,182.33,9510.0,169.3834,169.653,169.3834,169.5507,9510.0
2020-02-12 10:20:00,182.39,182.48,182.2,182.24,4082.0,169.6065,169.6902,169.4299,169.4671,4082.0
2020-02-12 10:30:00,182.25,182.93,182.25,182.88,14871.0,169.4764,170.1087,169.4764,170.0622,14871.0
2020-02-12 10:40:00,182.89,182.9,182.68,182.69,11837.0,170.0715,170.0808,169.8762,169.8855,11837.0
2020-02-12 10:50:00,182.74,182.76,182.47,182.53,9328.0,169.932,169.9506,169.6809,169.7367,9328.0
2020-02-12 11:00:00,182.52,183.0,182.51,182.89,13801.0,169.7274,170.1738,169.7181,170.0715,13801.0
2020-02-12 11:10:00,182.89,182.95,182.72,182.95,5529.0,170.0715,170.1273,169.9134,170.1273,5529.0
2020-02-12 11:20:00,182.93,183.28,182.92,183.2,9410.0,170.1087,170.4342,170.0994,170.3598,9410.0
2020-02-12 11:30:00,183.13,183.56,183.12,183.49,19519.0,170.2947,170.6945,170.2854,170.6294,19519.0
2020-02-12 11:40:00,183.51,183.53,182.91,182.91,12897.0,170.648,170.6666,170.0901,170.0901,12897.0
2020-02-12 11:50:00,182.9,183.15,182.77,183.07,8265.0,170.0808,170.3133,169.9599,170.2389,8265.0
2020-02-12 12:00:00,183.07,183.07,182.82,182.83,11211.0,170.2389,170.2389,170.0064,170.0157,11211.0
2020-02-12 12:10:00,182.82,183.22,182.71,183.22,8584.0,170.0064,170.3784,169.9041,170.3784,8584.0
2020-02-12 12:20:00,183.25,183.45,183.25,183.45,5679.0,170.4063,170.5922,170.4063,170.5922,5679.0
2020-02-12 12:30:00,183.49,183.79,183.42,183.75,6757.0,170.6294,170.9084,170.5644,170.8712,6757.0
2020-02-12 12:40:00,183.78,183.99,183.71,183.82,10086.0,170.8991,171.0944,170.834,170.9363,10086.0
2020-02-12 12:50:00,183.76,183.81,183.64,183.78,6422.0,170.8805,170.927,170.7689,170.8991,6422.0
2020-02-12 13:00:00,183.75,183.88,183.6,183.77,5145.0,170.8712,170.9921,170.7317,170.8898,5145.0
2020-02-12 13:10:00,183.75,183.79,183.56,183.79,6379.0,170.8712,170.9084,170.6945,170.9084,6379.0
2020-02-12 13:20:00,183.74,183.86,183.73,183.78,3425.0,170.8619,170.9735,170.8526,170.8991,3425.0
2020-02-12 13:30:00,183.82,184.06,183.81,184.06,3497.0,170.9363,171.1595,170.927,171.1595,3497.0
2020-02-12 13:40:00,184.06,184.13,183.96,184.04,7857.0,171.1595,171.2246,171.0665,171.1409,7857.0
2020-02-12 13:50:00,184.04,184.33,184.04,184.31,4135.0,171.1409,171.4106,171.1409,171.392,4135.0
2020-02-12 14:00:00,184.31,184.42,184.29,184.33,6807.0,171.392,171.4943,171.3734,171.4106,6807.0
2020-02-12 14:10:00,184.27,184.34,184.23,184.28,6486.0,171.3548,171.4199,171.3176,171.3641,6486.0
2020-02-12 14:20:00,184.26,184.45,184.25,184.31,6381.0,171.3455,171.5222,171.3362,171.392,6381.0
2020-02-12 14:30:00,184.29,184.5,184.29,184.42,6551.0,171.3734,171.5687,171.3734,171.4943,6551.0
2020-02-12 14:40:00,184.4,184.68,184.4,184.63,6718.0,171.4757,171.736,171.4757,171.6895,6718.0
2020-02-12 14:50:00,184.61,184.69,184.42,184.56,10459.0,171.6709,171.7453,171.4943,171.6245,10459.0
2020-02-12 15:00:00,184.53,184.61,184.34,184.52,8622.0,171.5966,171.6709,171.4199,171.5873,8622.0
2020-02-12 15:10:00,184.53,184.53,184.31,184.44,11460.0,171.5966,171.5966,171.392,171.5129,11460.0
2020-02-12 15:20:00,184.5,184.75,184.49,184.71,30155.0,171.5687,171.8011,171.5594,171.7639,30155.0
2020-02-12 15:30:00,184.7,184.76,184.32,184.76,27361.0,171.7546,171.8104,171.4013,171.8104,27361.0
2020-02-12 15:40:00,184.82,185.09,184.82,184.93,20027.0,171.8662,172.1173,171.8662,171.9685,20027.0
2020-02-12 15:50:00,184.94,185.08,184.65,184.68,75556.0,171.9778,172.108,171.7081,171.736,75556.0
2020-02-13 09:30:00,184.0,185.3,183.29,184.69,16370.0,171.1037,172.3126,170.4435,171.7453,16370.0
2020-02-13 09:40:00,184.8,184.87,183.59,183.89,10636.0,171.8476,171.9127,170.7224,171.0014,10636.0
2020-02-13 09:50:00,183.81,184.32,183.66,184.12,5388.0,170.927,171.4013,170.7875,171.2153,5388.0
2020-02-13 10:00:00,184.32,184.44,184.04,184.39,8591.0,171.4013,171.5129,171.1409,171.4664,8591.0
2020-02-13 10:10:00,184.43,184.43,183.85,183.91,6303.0,171.5036,171.5036,170.9642,171.02,6303.0
2020-02-13 10:20:00,183.9,184.0,183.8,183.85,5126.0,171.0107,171.1037,170.9177,170.9642,5126.0
2020-02-13 10:30:00,183.96,184.22,183.86,184.19,6402.0,171.0665,171.3083,170.9735,171.2804,6402.0
2020-02-13 10:40:00,184.22,184.31,184.05,184.05,5760.0,171.3083,171.392,171.1502,171.1502,5760.0
2020-02-13 10:50:00,183.97,184.29,183.97,184.28,8021.0,171.0758,171.3734,171.0758,171.3641,8021.0
2020-02-13 11:00:00,184.29,184.36,184.01,184.07,6732.0,171.3734,171.4385,171.113,171.1688,6732.0
2020-02-13 11:10:00,184.08,184.58,184.01,184.58,9131.0,171.1781,171.643,171.113,171.643,9131.0
2020-02-13 11:20:00,184.63,185.01,184.63,184.77,5002.0,171.6895,172.0429,171.6895,171.8197,5002.0
2020-02-13 11:30:00,184.75,184.91,184.57,184.57,4987.0,171.8011,171.9499,171.6337,171.6337,4987.0
2020-02-13 11:40:00,184.56,184.56,184.21,184.32,7414.0,171.6245,171.6245,171.299,171.4013,7414.0
2020-02-13 11:50:00,184.36,184.54,184.35,184.44,6350.0,171.4385,171.6059,171.4292,171.5129,6350.0
2020-02-13 12:00:00,184.42,184.78,184.42,184.59,7401.0,171.4943,171.829,171.4943,171.6523,7401.0
2020-02-13 12:10:00,184.6,184.63,184.45,184.45,16936.0,171.6616,171.6895,171.5222,171.5222,16936.0
2020-02-13 12:20:00,184.47,184.52,184.42,184.49,7816.0,171.5408,171.5873,171.4943,171.5594,7816.0
2020-02-13 12:30:00,184.5,184.52,184.35,184.46,6583.0,171.5687,171.5873,171.4292,171.5315,6583.0
2020-02-13 12:40:00,184.5,184.54,184.42,184.45,4825.0,171.5687,171.6059,171.4943,171.5222,4825.0
2020-02-13 12:50:00,184.48,184.71,184.48,184.66,31795.0,171.5501,171.7639,171.5501,171.7174,31795.0
2020-02-13 13:00:00,184.59,184.72,184.58,184.62,4658.0,171.6523,171.7732,171.643,171.6802,4658.0
2020-02-13 13:10:00,184.71,184.74,184.39,184.39,4608.0,171.7639,171.7918,171.4664,171.4664,4608.0
2020-02-13 13:20:00,184.43,184.71,184.43,184.68,7953.0,171.5036,171.7639,171.5036,171.736,7953.0
2020-02-13 13:30:00,184.69,184.82,184.67,184.82,3825.0,171.7453,171.8662,171.7267,171.8662,3825.0
2020-02-13 13:40:00,184.84,185.12,184.78,185.12,16031.0,171.8848,172.1452,171.829,172.1452,16031.0
2020-02-13 13:50:00,185.17,185.28,185.07,185.28,7259.0,172.1917,172.294,172.0987,172.294,7259.0
2020-02-13 14:00:00,185.3,185.34,185.22,185.28,7183.0,172.3126,172.3498,172.2382,172.294,7183.0
2020-02-13 14:10:00,185.28,185.28,184.86,184.9,13455.0,172.294,172.294,171.9034,171.9406,13455.0
2020-02-13 14:20:00,184.9,185.11,184.9,184.99,6097.0,171.9406,172.1359,171.9406,172.0243,6097.0
2020-02-13 14:30:00,184.97,184.97,184.8,184.87,6581.0,172.0057,172.0057,171.8476,171.9127,6581.0
2020-02-13 14:40:00,184.83,184.94,184.83,184.87,4523.0,171.8755,171.9778,171.8755,171.9127,4523.0
2020-02-13 14:50:00,184.85,184.88,184.74,184.82,5485.0,171.8941,171.922,171.7918,171.8662,5485.0
2020-02-13 15:00:00,184.78,184.78,184.39,184.48,6362.0,171.829,171.829,171.4664,171.5501,6362.0
2020-02-13 15:10:00,184.43,184.52,184.32,184.52,4813.0,171.5036,171.5873,171.4013,171.5873,4813.0
2020-02-13 15:20:00,184.49,184.7,184.45,184.45,8241.0,171.5594,171.7546,171.5222,171.5222,8241.0
2020-02-13 15:30:00,184.47,184.54,184.33,184.34,8607.0,171.5408,171.6059,171.4106,171.4199,8607.0
2020-02-13 15:40:00,184.32,184.4,184.17,184.31,12793.0,171.4013,171.4757,171.2618,171.392,12793.0
2020-02-13 15:50:00,184.31,184.55,184.12,184.13,62232.0,171.392,171.6152,171.2153,171.2246,62232.0
2020-02-14 09:30:00,183.62,183.93,182.69,183.7,17353.0,170.7503,171.0386,169.8855,170.8247,17353.0
2020-02-14 09:40:00,183.54,184.32,182.96,182.96,31954.0,170.6759,171.4013,170.1366,170.1366,31954.0
2020-02-14 09:50:00,182.92,183.13,182.61,182.88,8921.0,170.0994,170.2947,169.8111,170.0622,8921.0
2020-02-14 10:00:00,182.85,183.07,182.85,182.97,5749.0,170.0343,170.2389,170.0343,170.1459,5749.0
2020-02-14 10:10:00,182.92,183.31,182.65,183.31,8272.0,170.0994,170.4621,169.8483,170.4621,8272.0
2020-02-14 10:20:00,183.25,183.32,183.17,183.2,3667.0,170.4063,170.4714,170.3319,170.3598,3667.0
2020-02-14 10:30:00,183.18,183.37,183.0,183.0,5622.0,170.3412,170.5179,170.1738,170.1738,5622.0
2020-02-14 10:40:00,182.99,183.34,182.94,183.34,6225.0,170.1645,170.49,170.118,170.49,6225.0
2020-02-14 10:50:00,183.4,183.4,183.24,183.31,4082.0,170.5458,170.5458,170.397,170.4621,4082.0
2020-02-14 11:00:00,183.31,183.69,183.31,183.64,5805.0,170.4621,170.8154,170.4621,170.7689,5805.0
2020-02-14 11:10:00,183.65,183.86,183.6,183.78,5496.0,170.7782,170.9735,170.7317,170.8991,5496.0
2020-02-14 11:20:00,183.76,183.82,183.36,183.39,5973.0,170.8805,170.9363,170.5086,170.5365,5973.0
2020-02-14 11:30:00,183.4,183.49,183.36,183.45,3314.0,170.5458,170.6294,170.5086,170.5922,3314.0
2020-02-14 11:40:00,183.46,183.46,183.27,183.27,3780.0,170.6015,170.6015,170.4249,170.4249,3780.0
2020-02-14 11:50:00,183.32,183.45,183.3,183.43,4118.0,170.4714,170.5922,170.4528,170.5737,4118.0
2020-02-14 12:00:00,183.38,183.45,183.24,183.26,2248.0,170.5272,170.5922,170.397,170.4156,2248.0
2020-02-14 12:10:00,183.31,183.37,183.17,183.17,3627.0,170.4621,170.5179,170.3319,170.3319,3627.0
2020-02-14 12:20:00,183.15,183.15,183.03,183.09,5362.0,170.3133,170.3133,170.2017,170.2575,5362.0
2020-02-14 12:30:00,183.09,183.36,183.03,183.36,6297.0,170.2575,170.5086,170.2017,170.5086,6297.0
2020-02-14 12:40:00,183.39,183.64,183.39,183.52,6462.0,170.5365,170.7689,170.5365,170.6573,6462.0
2020-02-14 12:50:00,183.44,183.5,183.39,183.5,4652.0,170.5829,170.6387,170.5365,170.6387,4652.0
2020-02-14 13:00:00,183.5,183.64,183.35,183.35,6145.0,170.6387,170.7689,170.4993,170.4993,6145.0
2020-02-14 13:10:00,183.31,183.34,183.18,183.32,14208.0,170.4621,170.49,170.3412,170.4714,14208.0
2020-02-14 13:20:00,183.31,183.51,183.3,183.46,3482.0,170.4621,170.648,170.4528,170.6015,3482.0
2020-02-14 13:30:00,183.46,183.77,183.43,183.63,14092.0,170.6015,170.8898,170.5737,170.7596,14092.0
2020-02-14 13:40:00,183.59,183.61,183.28,183.42,11502.0,170.7224,170.741,170.4342,170.5644,11502.0
2020-02-14 13:50:00,183.44,183.51,183.42,183.47,3305.0,170.5829,170.648,170.5644,170.6108,3305.0
2020-02-14 14:00:00,183.46,183.7,183.46,183.61,9227.0,170.6015,170.8247,170.6015,170.741,9227.0
2020-02-14 14:10:00,183.66,183.67,183.04,183.05,11914.0,170.7875,170.7968,170.211,170.2203,11914.0
2020-02-14 14:20:00,183.1,183.24,183.05,183.19,6667.0,170.2668,170.397,170.2203,170.3505,6667.0
2020-02-14 14:30:00,183.19,183.25,183.08,183.23,31336.0,170.3505,170.4063,170.2482,170.3877,31336.0
2020-02-14 14:40:00,183.23,183.49,183.12,183.49,11237.0,170.3877,170.6294,170.2854,170.6294,11237.0
2020-02-14 14:50:00,183.49,183.61,183.39,183.39,6692.0,170.6294,170.741,170.5365,170.5365,6692.0
2020-02-14 15:00:00,183.45,183.47,183.31,183.34,8325.0,170.5922,170.6108,170.4621,170.49,8325.0
2020-02-14 15:10:00,183.37,183.38,183.27,183.36,4013.0,170.5179,170.5272,170.4249,170.5086,4013.0
2020-02-14 15:20:00,183.4,183.83,183.4,183.81,8479.0,170.5458,170.9456,170.5458,170.927,8479.0
2020-02-14 15:30:00,183.78,184.03,183.75,184.01,11396.0,170.8991,171.1316,170.8712,171.113,11396.0
2020-02-14 15:40:00,184.02,184.02,183.71,183.89,18707.0,171.1223,171.1223,170.834,171.0014,18707.0
2020-02-14 15:50:00,183.86,184.47,183.83,184.41,125623.0,170.9735,171.5408,170.9456,171.485,125623.0
2020-02-18 09:30:00,184.18,184.38,183.66,183.8,23288.0,171.2711,171.4571,170.7875,170.9177,23288.0
2020-02-18 09:40:00,184.13,184.45,183.92,184.45,8400.0,171.2246,171.5222,171.0293,171.5222,8400.0
2020-02-18 09:50:00,184.55,184.95,184.13,184.5,7188.0,171.6152,171.9871,171.2246,171.5687,7188.0
2020-02-18 10:00:00,184.58,184.58,183.93,184.01,15623.0,171.643,171.643,171.0386,171.113,15623.0
2020-02-18 10:10:00,183.97,184.08,183.81,184.02,8597.0,171.0758,171.1781,170.927,171.1223,8597.0
2020-02-18 10:20:00,183.91,184.25,183.86,183.91,10530.0,171.02,171.3362,170.9735,171.02,10530.0
2020-02-18 10:30:00,183.91,184.22,183.89,184.17,10146.0,171.02,171.3083,171.0014,171.2618,10146.0
2020-02-18 10:40:00,184.13,184.58,183.96,184.58,20757.0,171.2246,171.643,171.0665,171.643,20757.0
2020-02-18 10:50:00,184.54,184.65,184.23,184.32,13484.0,171.6059,171.7081,171.3176,171.4013,13484.0
2020-02-18 11:00:00,184.24,184.39,184.19,184.32,12337.0,171.3269,171.4664,171.2804,171.4013,12337.0
2020-02-18 11:10:00,184.36,184.58,184.25,184.58,6484.0,171.4385,171.643,171.3362,171.643,6484.0
2020-02-18 11:20:00,184.62,184.78,184.52,184.61,3966.0,171.6802,171.829,171.5873,171.6709,3966.0
2020-02-18 11:30:00,184.63,184.71,184.34,184.5,9943.0,171.6895,171.7639,171.4199,171.5687,9943.0
2020-02-18 11:40:00,184.42,184.68,184.3,184.43,8017.0,171.4943,171.736,171.3827,171.5036,8017.0
2020-02-18 11:50:00,184.46,184.6,184.38,184.6,7321.0,171.5315,171.6616,171.4571,171.6616,7321.0
2020-02-18 12:00:00,184.56,184.83,184.46,184.66,4692.0,171.6245,171.8755,171.5315,171.7174,4692.0
2020-02-18 12:10:00,184.71,184.85,184.7,184.85,4171.0,171.7639,171.8941,171.7546,171.8941,4171.0
2020-02-18 12:20:00,184.72,184.97,184.72,184.97,5029.0,171.7732,172.0057,171.7732,172.0057,5029.0
2020-02-18 12:30:00,184.94,185.26,184.94,185.26,10444.0,171.9778,172.2754,171.9778,172.2754,10444.0
2020-02-18 12:40:00,185.24,185.47,185.17,185.47,8696.0,172.2568,172.4707,172.1917,172.4707,8696.0
2020-02-18 12:50:00,185.46,185.46,185.13,185.2,7038.0,172.4614,172.4614,172.1545,172.2196,7038.0
2020-02-18 13:00:00,185.19,185.21,185.06,185.2,6646.0,172.2103,172.2289,172.0894,172.2196,6646.0
2020-02-18 13:10:00,185.16,185.17,185.04,185.16,5300.0,172.1824,172.1917,172.0708,172.1824,5300.0
2020-02-18 13:20:00,185.17,185.32,185.07,185.3,8387.0,172.1917,172.3312,172.0987,172.3126,8387.0
2020-02-18 13:30:00,185.35,185.41,185.25,185.32,7552.0,172.3591,172.4149,172.2661,172.3312,7552.0
2020-02-18 13:40:00,185.31,185.45,185.29,185.34,3454.0,172.3219,172.4521,172.3033,172.3498,3454.0
2020-02-18 13:50:00,185.35,185.35,185.13,185.3,7414.0,172.3591,172.3591,172.1545,172.3126,7414.0
2020-02-18 14:00:00,185.32,185.35,185.23,185.33,7639.0,172.3312,172.3591,172.2475,172.3405,7639.0
2020-02-18 14:10:00,185.29,185.32,185.16,185.27,7780.0,172.3033,172.3312,172.1824,172.2847,7780.0
2020-02-18 14:20:00,185.22,185.27,185.08,185.26,6445.0,172.2382,172.2847,172.108,172.2754,6445.0
2020-02-18 14:30:00,185.23,185.26,185.01,185.17,6442.0,172.2475,172.2754,172.0429,172.1917,6442.0
2020-02-18 14:40:00,185.27,185.45,185.22,185.42,4056.0,172.2847,172.4521,172.2382,172.4242,4056.0
2020-02-18 14:50:00,185.43,185.45,185.32,185.4,5102.0,172.4335,172.4521,172.3312,172.4056,5102.0
2020-02-18 15:00:00,185.39,185.55,185.21,185.49,9781.0,172.3963,172.5451,172.2289,172.4893,9781.0
2020-02-18 15:10:00,185.43,185.57,185.25,185.26,11861.0,172.4335,172.5637,172.2661,172.2754,11861.0
2020-02-18 15:20:00,185.26,185.26,185.0,185.0,14151.0,172.2754,172.2754,172.0336,172.0336,14151.0
2020-02-18 15:30:00,185.0,185.06,184.86,185.0,18705.0,172.0336,172.0894,171.9034,172.0336,18705.0
2020-02-18 15:40:00,184.97,185.06,184.79,184.82,25239.0,172.0057,172.0894,171.8383,171.8662,25239.0
2020-02-18 15:50:00,184.79,184.93,184.68,184.87,58668.0,171.8383,171.9685,171.736,171.9127,58668.0
2020-02-19 09:30:00,185.32,186.36,185.13,185.3,20762.0,172.3312,173.2983,172.1545,172.3126,20762.0
2020-02-19 09:40:00,185.39,185.44,185.0,185.28,2180.0,172.3963,172.4428,172.0336,172.294,2180.0
2020-02-19 09:50:00,185.06,185.41,184.97,185.32,11456.0,172.0894,172.4149,172.0057,172.3312,11456.0
2020-02-19 10:00:00,185.28,185.35,185.12,185.18,4126.0,172.294,172.3591,172.1452,172.201,4126.0
2020-02-19 10:10:00,185.13,185.16,184.85,184.95,7591.0,172.1545,172.1824,171.8941,171.9871,7591.0
2020-02-19 10:20:00,184.92,185.4,184.92,185.4,4112.0,171.9592,172.4056,171.9592,172.4056,4112.0
2020-02-19 10:30:00,185.46,185.61,185.37,185.42,4434.0,172.4614,172.6009,172.3777,172.4242,4434.0
2020-02-19 10:40:00,185.45,185.45,185.04,185.15,1581.0,172.4521,172.4521,172.0708,172.1731,1581.0
2020-02-19 10:50:00,185.08,185.3,185.08,185.25,4855.0,172.108,172.3126,172.108,172.2661,4855.0
2020-02-19 11:00:00,185.23,185.92,185.23,185.92,5157.0,172.2475,172.8891,172.2475,172.8891,5157.0
2020-02-19 11:10:00,185.9,186.3,185.85,186.3,13090.0,172.8705,173.2425,172.824,173.2425,13090.0
2020-02-19 11:20:00,186.31,186.63,186.3,186.63,6643.0,173.2518,173.5494,173.2425,173.5494,6643.0
2020-02-19 11:30:00,186.64,186.79,186.54,186.68,6497.0,173.5587,173.6982,173.4657,173.5959,6497.0
2020-02-19 11:40:00,186.71,186.78,186.48,186.76,9865.0,173.6238,173.6889,173.4099,173.6703,9865.0
2020-02-19 11:50:00,186.8,186.98,186.77,186.89,7232.0,173.7075,173.8748,173.6796,173.7911,7232.0
2020-02-19 12:00:00,186.89,186.9,186.36,186.36,5648.0,173.7911,173.8004,173.2983,173.2983,5648.0
2020-02-19 12:10:00,186.28,186.34,185.98,186.1,3190.0,173.2239,173.2797,172.9449,173.0565,3190.0
2020-02-19 12:20:00,186.1,186.14,186.0,186.1,2020.0,173.0565,173.0937,172.9635,173.0565,2020.0
2020-02-19 12:30:00,186.09,186.2,186.01,186.05,2778.0,173.0472,173.1495,172.9728,173.01,2778.0
2020-02-19 12:40:00,186.1,186.1,185.56,185.72,3975.0,173.0565,173.0565,172.5544,172.7031,3975.0
2020-02-19 12:50:00,185.78,185.78,185.56,185.65,1750.0,172.7589,172.7589,172.5544,172.6381,1750.0
2020-02-19 13:00:00,185.59,185.8,185.56,185.8,4301.0,172.5823,172.7775,172.5544,172.7775,4301.0
2020-02-19 13:10:00,185.79,185.82,185.69,185.78,5694.0,172.7682,172.7961,172.6752,172.7589,5694.0
2020-02-19 13:20:00,185.81,185.81,185.54,185.65,3301.0,172.7868,172.7868,172.5358,172.6381,3301.0
2020-02-19 13:30:00,185.66,185.7,185.53,185.56,4022.0,172.6474,172.6845,172.5265,172.5544,4022.0
2020-02-19 13:40:00,185.49,185.52,185.42,185.5,3202.0,172.4893,172.5172,172.4242,172.4986,3202.0
2020-02-19 13:50:00,185.53,185.59,185.46,185.59,4399.0,172.5265,172.5823,172.4614,172.5823,4399.0
2020-02-19 14:00:00,185.61,185.75,185.55,185.7,3642.0,172.6009,172.731,172.5451,172.6845,3642.0
2020-02-19 14:10:00,185.64,185.71,185.55,185.69,3197.0,172.6288,172.6938,172.5451,172.6752,3197.0
2020-02-19 14:20:00,185.66,185.93,185.6,185.91,4471.0,172.6474,172.8984,172.5916,172.8798,4471.0
2020-02-19 14:30:00,185.87,186.09,185.8,186.09,4256.0,172.8426,173.0472,172.7775,173.0472,4256.0
2020-02-19 14:40:00,186.04,186.1,185.94,185.98,5621.0,173.0007,173.0565,172.9077,172.9449,5621.0
2020-02-19 14:50:00,185.99,186.01,185.81,186.01,5131.0,172.9542,172.9728,172.7868,172.9728,5131.0
2020-02-19 15:00:00,186.0,186.08,185.88,186.08,4798.0,172.9635,173.0379,172.8519,173.0379,4798.0
2020-02-19 15:10:00,186.02,186.19,186.01,186.05,8251.0,172.9821,173.1402,172.9728,173.01,8251.0
2020-02-19 15:20:00,186.03,186.15,185.97,186.09,6064.0,172.9914,173.103,172.9356,173.0472,6064.0
2020-02-19 15:30:00,186.15,186.33,186.05,186.31,11226.0,173.103,173.2704,173.01,173.2518,11226.0
2020-02-19 15:40:00,186.28,186.28,186.01,186.08,12036.0,173.2239,173.2239,172.9728,173.0379,12036.0
2020-02-19 15:50:00,186.07,186.27,185.97,186.06,53776.0,173.0286,173.2146,172.9356,173.0193,53776.0
2020-02-20 09:30:00,186.02,186.07,185.0,185.43,13556.0,172.9821,173.0286,172.0336,172.4335,13556.0
2020-02-20 09:40:00,185.56,186.26,185.47,186.2,14110.0,172.5544,173.2053,172.4707,173.1495,14110.0
2020-02-20 09:50:00,186.15,187.33,186.15,187.15,8063.0,173.103,174.2003,173.103,174.0329,8063.0
2020-02-20 10:00:00,187.29,187.49,186.66,186.93,12726.0,174.1631,174.3491,173.5773,173.8283,12726.0
2020-02-20 10:10:00,186.93,186.93,186.16,186.16,5025.0,173.8283,173.8283,173.1123,173.1123,5025.0
2020-02-20 10:20:00,186.08,186.27,185.78,186.27,6483.0,173.0379,173.2146,172.7589,173.2146,6483.0
2020-02-20 10:30:00,186.18,186.18,185.96,186.15,4951.0,173.1309,173.1309,172.9263,173.103,4951.0
2020-02-20 10:40:00,186.2,186.2,185.66,185.66,6942.0,173.1495,173.1495,172.6474,172.6474,6942.0
2020-02-20 10:50:00,185.57,185.68,185.31,185.47,5423.0,172.5637,172.666,172.3219,172.4707,5423.0
2020-02-20 11:00:00,185.34,185.38,185.14,185.31,6867.0,172.3498,172.387,172.1638,172.3219,6867.0
2020-02-20 11:10:00,185.24,185.24,184.73,184.88,9096.0,172.2568,172.2568,171.7825,171.922,9096.0
2020-02-20 11:20:00,184.76,184.99,184.0,184.04,7481.0,171.8104,172.0243,171.1037,171.1409,7481.0
2020-02-20 11:30:00,183.89,183.96,183.03,183.96,9142.0,171.0014,171.0665,170.2017,171.0665,9142.0
2020-02-20 11:40:00,183.82,184.11,183.65,183.82,6148.0,170.9363,171.206,170.7782,170.9363,6148.0
2020-02-20 11:50:00,183.87,184.38,183.79,184.15,7129.0,170.9828,171.4571,170.9084,171.2432,7129.0
2020-02-20 12:00:00,184.07,184.2,183.74,183.74,4667.0,171.1688,171.2897,170.8619,170.8619,4667.0
2020-02-20 12:10:00,183.88,184.36,183.74,184.33,5407.0,170.9921,171.4385,170.8619,171.4106,5407.0
2020-02-20 12:20:00,184.28,184.31,183.79,183.83,4530.0,171.3641,171.392,170.9084,170.9456,4530.0
2020-02-20 12:30:00,183.89,184.02,183.8,183.85,2309.0,171.0014,171.1223,170.9177,170.9642,2309.0
2020-02-20 12:40:00,183.96,183.98,183.71,183.83,1730.0,171.0665,171.0851,170.834,170.9456,1730.0
2020-02-20 12:50:00,183.93,184.29,183.78,184.25,4232.0,171.0386,171.3734,170.8991,171.3362,4232.0
2020-02-20 13:00:00,184.21,184.71,184.07,184.58,4102.0,171.299,171.7639,171.1688,171.643,4102.0
2020-02-20 13:10:00,184.7,184.93,184.55,184.55,3164.0,171.7546,171.9685,171.6152,171.6152,3164.0
2020-02-20 13:20:00,184.67,184.82,184.5,184.82,3269.0,171.7267,171.8662,171.5687,171.8662,3269.0
2020-02-20 13:30:00,184.84,184.9,184.69,184.71,3701.0,171.8848,171.9406,171.7453,171.7639,3701.0
2020-02-20 13:40:00,184.73,184.75,184.36,184.59,3624.0,171.7825,171.8011,171.4385,171.6523,3624.0
2020-02-20 13:50:00,184.55,184.6,184.47,184.58,3311.0,171.6152,171.6616,171.5408,171.643,3311.0
2020-02-20 14:00:00,184.59,184.77,184.59,184.67,8033.0,171.6523,171.8197,171.6523,171.7267,8033.0
2020-02-20 14:10:00,184.68,184.89,184.68,184.78,5020.0,171.736,171.9313,171.736,171.829,5020.0
2020-02-20 14:20:00,184.8,185.01,184.8,184.86,2829.0,171.8476,172.0429,171.8476,171.9034,2829.0
2020-02-20 14:30:00,184.85,185.34,184.85,185.26,4700.0,171.8941,172.3498,171.8941,172.2754,4700.0
2020-02-20 14:40:00,185.2,185.42,185.17,185.38,4944.0,172.2196,172.4242,172.1917,172.387,4944.0
2020-02-20 14:50:00,185.45,185.61,185.32,185.59,8640.0,172.4521,172.6009,172.3312,172.5823,8640.0
2020-02-20 15:00:00,185.57,185.76,185.54,185.73,8780.0,172.5637,172.7403,172.5358,172.7124,8780.0
2020-02-20 15:10:00,185.83,185.83,185.57,185.75,9589.0,172.8054,172.8054,172.5637,172.731,9589.0
2020-02-20 15:20:00,185.78,185.91,185.78,185.86,6335.0,172.7589,172.8798,172.7589,172.8333,6335.0
2020-02-20 15:30:00,185.86,186.0,185.75,185.77,12944.0,172.8333,172.9635,172.731,172.7496,12944.0
2020-02-20 15:40:00,185.76,185.89,185.58,185.66,11925.0,172.7403,172.8612,172.573,172.6474,11925.0
2020-02-20 15:50:00,185.65,185.86,185.56,185.65,57162.0,172.6381,172.8333,172.5544,172.6381,57162.0
2020-02-21 09:30:00,185.11,185.82,184.23,184.49,45251.0,172.1359,172.7961,171.3176,171.5594,45251.0
2020-02-21 09:40:00,184.53,184.68,183.75,184.28,6422.0,171.5966,171.736,170.8712,171.3641,6422.0
2020-02-21 09:50:00,184.47,184.83,184.02,184.53,7876.0,171.5408,171.8755,171.1223,171.5966,7876.0
2020-02-21 10:00:00,184.56,185.11,184.16,184.89,10197.0,171.6245,172.1359,171.2525,171.9313,10197.0
2020-02-21 10:10:00,184.98,185.0,184.3,184.52,19230.0,172.015,172.0336,171.3827,171.5873,19230.0
2020-02-21 10:20:00,184.6,184.86,184.58,184.62,8340.0,171.6616,171.9034,171.643,171.6802,8340.0
2020-02-21 10:30:00,184.65,184.65,184.34,184.34,4068.0,171.7081,171.7081,171.4199,171.4199,4068.0
2020-02-21 10:40:00,184.29,184.29,183.79,184.2,5040.0,171.3734,171.3734,170.9084,171.2897,5040.0
2020-02-21 10:50:00,184.09,184.48,184.09,184.47,6512.0,171.1874,171.5501,171.1874,171.5408,6512.0
2020-02-21 11:00:00,184.37,184.62,184.36,184.36,1600.0,171.4478,171.6802,171.4385,171.4385,1600.0
2020-02-21 11:10:00,184.37,184.48,184.14,184.14,4064.0,171.4478,171.5501,171.2339,171.2339,4064.0
2020-02-21 11:20:00,184.11,184.22,184.07,184.22,6080.0,171.206,171.3083,171.1688,171.3083,6080.0
2020-02-21 11:30:00,184.21,184.22,183.96,183.96,2900.0,171.299,171.3083,171.0665,171.0665,2900.0
2020-02-21 11:40:00,183.97,184.21,183.86,183.88,5240.0,171.0758,171.299,170.9735,170.9921,5240.0
2020-02-21 11:50:00,183.88,184.11,183.87,184.11,2490.0,170.9921,171.206,170.9828,171.206,2490.0
2020-02-21 12:00:00,184.08,184.51,184.07,184.5,5446.0,171.1781,171.578,171.1688,171.5687,5446.0
2020-02-21 12:10:00,184.46,184.46,184.33,184.44,2456.0,171.5315,171.5315,171.4106,171.5129,2456.0
2020-02-21 12:20:00,184.41,184.54,184.25,184.47,3259.0,171.485,171.6059,171.3362,171.5408,3259.0
2020-02-21 12:30:00,184.43,184.59,184.36,184.59,4716.0,171.5036,171.6523,171.4385,171.6523,4716.0
2020-02-21 12:40:00,184.61,184.68,184.25,184.37,4298.0,171.6709,171.736,171.3362,171.4478,4298.0
2020-02-21 12:50:00,184.4,184.47,184.26,184.42,4902.0,171.4757,171.5408,171.3455,171.4943,4902.0
2020-02-21 13:00:00,184.4,184.65,184.32,184.48,3903.0,171.4757,171.7081,171.4013,171.5501,3903.0
2020-02-21 13:10:00,184.45,184.56,184.43,184.43,3898.0,171.5222,171.6245,171.5036,171.5036,3898.0
2020-02-21 13:20:00,184.47,184.55,184.37,184.43,3633.0,171.5408,171.6152,171.4478,171.5036,3633.0
2020-02-21 13:30:00,184.38,184.39,184.23,184.38,7198.0,171.4571,171.4664,171.3176,171.4571,7198.0
2020-02-21 13:40:00,184.48,184.58,184.42,184.43,4017.0,171.5501,171.643,171.4943,171.5036,4017.0
2020-02-21 13:50:00,184.44,184.74,184.22,184.73,8767.0,171.5129,171.7918,171.3083,171.7825,8767.0
2020-02-21 14:00:00,184.67,185.08,184.67,184.9,12085.0,171.7267,172.108,171.7267,171.9406,12085.0
2020-02-21 14:10:00,184.94,185.19,184.81,184.82,4348.0,171.9778,172.2103,171.8569,171.8662,4348.0
2020-02-21 14:20:00,184.84,185.17,184.81,185.1,10608.0,171.8848,172.1917,171.8569,172.1266,10608.0
2020-02-21 14:30:00,185.19,185.22,185.03,185.04,3381.0,172.2103,172.2382,172.0615,172.0708,3381.0
2020-02-21 14:40:00,185.03,185.29,185.03,185.15,4973.0,172.0615,172.3033,172.0615,172.1731,4973.0
2020-02-21 14:50:00,185.18,185.21,184.91,185.21,4902.0,172.201,172.2289,171.9499,172.2289,4902.0
2020-02-21 15:00:00,185.26,185.26,184.71,184.75,7205.0,172.2754,172.2754,171.7639,171.8011,7205.0
2020-02-21 15:10:00,184.79,185.06,184.78,184.92,5716.0,171.8383,172.0894,171.829,171.9592,5716.0
2020-02-21 15:20:00,184.9,185.0,184.78,184.97,16328.0,171.9406,172.0336,171.829,172.0057,16328.0
2020-02-21 15:30:00,185.0,185.08,184.67,184.79,20015.0,172.0336,172.108,171.7267,171.8383,20015.0
2020-02-21 15:40:00,184.77,185.01,184.66,185.0,14499.0,171.8197,172.0429,171.7174,172.0336,14499.0
2020-02-21 15:50:00,184.96,185.28,184.82,185.28,91596.0,171.9964,172.294,171.8662,172.294,91596.0
2020-02-24 09:30:00,181.87,183.99,180.81,183.61,29122.0,169.123,171.0944,168.1373,170.741,29122.0
2020-02-24 09:40:00,183.65,184.87,183.57,184.63,9083.0,170.7782,171.9127,170.7038,171.6895,9083.0
2020-02-24 09:50:00,184.41,185.16,184.12,184.28,18881.0,171.485,172.1824,171.2153,171.3641,18881.0
2020-02-24 10:00:00,184.27,184.49,183.94,184.11,17888.0,171.3548,171.5594,171.0479,171.206,17888.0
2020-02-24 10:10:00,183.99,184.18,183.25,183.56,17747.0,171.0944,171.2711,170.4063,170.6945,17747.0
2020-02-24 10:20:00,183.61,183.65,183.18,183.51,8449.0,170.741,170.7782,170.3412,170.648,8449.0
2020-02-24 10:30:00,183.55,183.55,183.05,183.12,9580.0,170.6852,170.6852,170.2203,170.2854,9580.0
2020-02-24 10:40:00,183.09,183.17,182.87,183.14,7668.0,170.2575,170.3319,170.0529,170.304,7668.0
2020-02-24 10:50:00,183.12,183.13,182.96,183.07,5695.0,170.2854,170.2947,170.1366,170.2389,5695.0
2020-02-24 11:00:00,183.07,183.25,182.44,182.62,26506.0,170.2389,170.4063,169.653,169.8204,26506.0
2020-02-24 11:10:00,182.61,183.3,182.58,183.3,7631.0,169.8111,170.4528,169.7832,170.4528,7631.0
2020-02-24 11:20:00,183.31,183.57,183.03,183.15,14627.0,170.4621,170.7038,170.2017,170.3133,14627.0
2020-02-24 11:30:00,183.11,183.36,182.68,182.88,17078.0,170.2761,170.5086,169.8762,170.0622,17078.0
2020-02-24 11:40:00,182.93,182.93,182.17,182.29,4560.0,170.1087,170.1087,169.402,169.5136,4560.0
2020-02-24 11:50:00,182.4,182.59,182.1,182.52,7401.0,169.6158,169.7925,169.3369,169.7274,7401.0
2020-02-24 12:00:00,182.48,182.48,181.91,181.92,9841.0,169.6902,169.6902,169.1602,169.1695,9841.0
2020-02-24 12:10:00,181.91,182.11,181.74,182.11,9942.0,169.1602,169.3462,169.0021,169.3462,9942.0
2020-02-24 12:20:00,182.23,182.3,182.01,182.01,4656.0,169.4578,169.5229,169.2532,169.2532,4656.0
2020-02-24 12:30:00,182.0,182.23,181.86,182.23,5311.0,169.2439,169.4578,169.1137,169.4578,5311.0
2020-02-24 12:40:00,182.3,182.38,182.14,182.35,5623.0,169.5229,169.5972,169.3741,169.5693,5623.0
2020-02-24 12:50:00,182.22,182.28,182.13,182.19,3787.0,169.4485,169.5043,169.3648,169.4206,3787.0
2020-02-24 13:00:00,181.98,182.0,181.65,181.96,6186.0,169.2253,169.2439,168.9184,169.2067,6186.0
2020-02-24 13:10:00,181.91,181.96,181.63,181.82,5021.0,169.1602,169.2067,168.8998,169.0765,5021.0
2020-02-24 13:20:00,182.0,182.61,181.94,182.61,3976.0,169.2439,169.8111,169.1881,169.8111,3976.0
2020-02-24 13:30:00,182.44,182.66,182.33,182.63,2233.0,169.653,169.8576,169.5507,169.8297,2233.0
2020-02-24 13:40:00,182.55,182.94,182.51,182.87,4603.0,169.7553,170.118,169.7181,170.0529,4603.0
2020-02-24 13:50:00,182.87,182.93,182.55,182.93,3764.0,170.0529,170.1087,169.7553,170.1087,3764.0
2020-02-24 14:00:00,182.8,182.84,182.32,182.52,4792.0,169.9878,170.025,169.5414,169.7274,4792.0
2020-02-24 14:10:00,182.42,182.54,182.29,182.42,5013.0,169.6344,169.746,169.5136,169.6344,5013.0
2020-02-24 14:20:00,182.44,183.11,182.44,183.08,4047.0,169.653,170.2761,169.653,170.2482,4047.0
2020-02-24 14:30:00,183.09,183.15,182.81,182.96,5179.0,170.2575,170.3133,169.9971,170.1366,5179.0
2020-02-24 14:40:00,182.95,183.03,182.71,182.89,8165.0,170.1273,170.2017,169.9041,170.0715,8165.0
2020-02-24 14:50:00,182.84,182.97,182.7,182.97,7853.0,170.025,170.1459,169.8948,170.1459,7853.0
2020-02-24 15:00:00,183.0,183.21,182.85,183.05,6973.0,170.1738,170.3691,170.0343,170.2203,6973.0
2020-02-24 15:10:00,183.0,183.02,182.59,182.81,12636.0,170.1738,170.1924,169.7925,169.9971,12636.0
2020-02-24 15:20:00,182.81,182.96,182.69,182.82,10454.0,169.9971,170.1366,169.8855,170.0064,10454.0
2020-02-24 15:30:00,182.81,183.0,182.5,182.58,18873.0,169.9971,170.1738,169.7088,169.7832,18873.0
2020-02-24 15:40:00,182.59,182.87,182.24,182.87,25941.0,169.7925,170.0529,169.4671,170.0529,25941.0
2020-02-24 15:50:00,182.79,182.79,181.78,181.8,80829.0,169.9785,169.9785,169.0393,169.0579,80829.0
2020-02-25 09:30:00,182.34,183.49,182.28,183.06,17941.0,169.56,170.6294,169.5043,170.2296,17941.0
2020-02-25 09:40:00,182.96,183.03,182.25,182.67,12974.0,170.1366,170.2017,169.4764,169.8669,12974.0
2020-02-25 09:50:00,182.66,183.13,182.56,182.84,28985.0,169.8576,170.2947,169.7646,170.025,28985.0
2020-02-25 10:00:00,182.76,183.08,182.67,182.89,9297.0,169.9506,170.2482,169.8669,170.0715,9297.0
2020-02-25 10:10:00,182.78,182.79,181.99,182.08,9441.0,169.9692,169.9785,169.2346,169.3183,9441.0
2020-02-25 10:20:00,182.08,182.17,181.7,181.7,23825.0,169.3183,169.402,168.9649,168.9649,23825.0
2020-02-25 10:30:00,181.77,182.02,181.2,181.97,13264.0,169.03,169.2625,168.4999,169.216,13264.0
2020-02-25 10:40:00,181.89,182.15,181.62,181.75,8917.0,169.1416,169.3834,168.8905,169.0114,8917.0
2020-02-25 10:50:00,181.77,181.78,181.02,181.7,12685.0,169.03,169.0393,168.3326,168.9649,12685.0
2020-02-25 11:00:00,181.7,181.8,181.41,181.45,17664.0,168.9649,169.0579,168.6952,168.7324,17664.0
2020-02-25 11:10:00,181.48,181.75,181.04,181.04,26270.0,168.7603,169.0114,168.3512,168.3512,26270.0
2020-02-25 11:20:00,180.81,181.22,180.8,181.21,6912.0,168.1373,168.5185,168.128,168.5092,6912.0
2020-02-25 11:30:00,181.25,181.66,181.08,181.47,8733.0,168.5464,168.9277,168.3884,168.751,8733.0
2020-02-25 11:40:00,181.63,181.93,181.05,181.72,8337.0,168.8998,169.1788,168.3605,168.9835,8337.0
2020-02-25 11:50:00,181.66,181.93,181.63,181.85,5000.0,168.9277,169.1788,168.8998,169.1044,5000.0
2020-02-25 12:00:00,181.83,181.95,181.37,181.56,6789.0,169.0858,169.1974,168.658,168.8347,6789.0
2020-02-25 12:10:00,181.62,181.8,181.33,181.38,8915.0,168.8905,169.0579,168.6208,168.6673,8915.0
2020-02-25 12:20:00,181.32,181.44,181.12,181.28,6840.0,168.6115,168.7231,168.4256,168.5743,6840.0
2020-02-25 12:30:00,181.33,181.59,181.29,181.5,2145.0,168.6208,168.8626,168.5836,168.7789,2145.0
2020-02-25 12:40:00,181.42,181.49,180.57,180.7,10382.0,168.7045,168.7696,167.9141,168.035,10382.0
2020-02-25 12:50:00,180.76,180.82,180.28,180.28,4784.0,168.0908,168.1466,167.6444,167.6444,4784.0
2020-02-25 13:00:00,180.27,180.33,179.81,180.26,8708.0,167.6351,167.6909,167.2074,167.6258,8708.0
2020-02-25 13:10:00,180.27,180.49,179.64,179.7,6318.0,167.6351,167.8397,167.0493,167.1051,6318.0
2020-02-25 13:20:00,179.8,180.11,179.8,180.04,5311.0,167.1981,167.4863,167.1981,167.4213,5311.0
2020-02-25 13:30:00,179.81,179.86,179.39,179.58,5465.0,167.2074,167.2539,166.8168,166.9935,5465.0
2020-02-25 13:40:00,179.48,179.9,179.43,179.68,6470.0,166.9005,167.2911,166.854,167.0865,6470.0
2020-02-25 13:50:00,179.76,179.84,179.32,179.32,9199.0,167.1609,167.2353,166.7517,166.7517,9199.0
2020-02-25 14:00:00,179.27,179.52,178.64,178.65,31006.0,166.7052,166.9377,166.1194,166.1287,31006.0
2020-02-25 14:10:00,178.85,179.56,178.82,178.98,10556.0,166.3147,166.9749,166.2868,166.4355,10556.0
2020-02-25 14:20:00,178.98,179.17,178.43,178.43,7437.0,166.4355,166.6122,165.9241,165.9241,7437.0
2020-02-25 14:30:00,178.56,178.76,178.18,178.36,11057.0,166.045,166.231,165.6916,165.859,11057.0
2020-02-25 14:40:00,178.51,179.57,178.35,179.29,12890.0,165.9985,166.9842,165.8497,166.7238,12890.0
2020-02-25 14:50:00,179.35,179.77,179.26,179.54,11668.0,166.7796,167.1702,166.6959,166.9563,11668.0
2020-02-25 15:00:00,179.63,180.11,179.61,179.85,14010.0,167.04,167.4863,167.0214,167.2446,14010.0
2020-02-25 15:10:00,179.82,179.82,179.21,179.46,10963.0,167.2167,167.2167,166.6494,166.8819,10963.0
2020-02-25 15:20:00,179.49,179.52,178.59,178.83,14228.0,166.9098,166.9377,166.0729,166.2961,14228.0
2020-02-25 15:30:00,178.76,178.77,178.08,178.29,30581.0,166.231,166.2403,165.5986,165.7939,30581.0
2020-02-25 15:40:00,178.21,179.19,178.21,178.65,28486.0,165.7195,166.6308,165.7195,166.1287,28486.0
2020-02-25 15:50:00,178.5,178.68,178.12,178.24,85244.0,165.9892,166.1566,165.6358,165.7474,85244.0
2020-02-26 09:30:00,178.87,179.9,178.54,179.72,25435.0,166.3333,167.2911,166.0264,167.1237,25435.0
2020-02-26 09:40:00,179.76,180.53,178.74,179.13,8767.0,167.1609,167.8769,166.2124,166.575,8767.0
2020-02-26 09:50:00,178.97,179.14,178.57,178.94,7537.0,166.4262,166.5843,166.0543,166.3983,7537.0
2020-02-26 10:00:00,178.85,178.94,178.4,178.93,7832.0,166.3147,166.3983,165.8962,166.389,7832.0
2020-02-26 10:10:00,178.84,179.51,178.78,179.35,6667.0,166.3054,166.9284,166.2496,166.7796,6667.0
2020-02-26 10:20:00,179.45,179.88,179.44,179.51,3208.0,166.8726,167.2725,166.8633,166.9284,3208.0
2020-02-26 10:30:00,179.5,180.2,179.5,179.81,6566.0,166.9191,167.57,166.9191,167.2074,6566.0
2020-02-26 10:40:00,179.86,180.4,179.86,180.31,6070.0,167.2539,167.756,167.2539,167.6723,6070.0
2020-02-26 10:50:00,180.38,180.5,179.93,180.15,11526.0,167.7374,167.849,167.319,167.5235,11526.0
2020-02-26 11:00:00,180.13,180.17,179.71,179.71,7139.0,167.5049,167.5421,167.1144,167.1144,7139.0
2020-02-26 11:10:00,179.62,179.83,179.05,179.81,7602.0,167.0307,167.226,166.5006,167.2074,7602.0
2020-02-26 11:20:00,179.8,180.13,179.8,180.02,7506.0,167.1981,167.5049,167.1981,167.4027,7506.0
2020-02-26 11:30:00,180.05,180.06,179.64,179.89,4570.0,167.4305,167.4398,167.0493,167.2818,4570.0
2020-02-26 11:40:00,179.91,179.91,179.34,179.39,5806.0,167.3004,167.3004,166.7703,166.8168,5806.0
2020-02-26 11:50:00,179.24,179.27,178.88,178.89,5174.0,166.6773,166.7052,166.3426,166.3519,5174.0
2020-02-26 12:00:00,178.88,178.88,177.67,177.76,4403.0,166.3426,166.3426,165.2174,165.3011,4403.0
2020-02-26 12:10:00,177.7,177.81,177.16,177.44,8513.0,165.2453,165.3475,164.7431,165.0035,8513.0
2020-02-26 12:20:00,177.49,177.76,177.48,177.76,3888.0,165.05,165.3011,165.0407,165.3011,3888.0
2020-02-26 12:30:00,177.89,178.6,177.89,178.41,4861.0,165.4219,166.0822,165.4219,165.9055,4861.0
2020-02-26 12:40:00,178.3,178.34,177.99,178.04,4778.0,165.8032,165.8404,165.5149,165.5614,4778.0
2020-02-26 12:50:00,178.1,178.14,177.88,178.11,4726.0,165.6172,165.6544,165.4126,165.6265,4726.0
2020-02-26 13:00:00,178.07,178.13,177.84,177.85,3415.0,165.5893,165.6451,165.3754,165.3847,3415.0
2020-02-26 13:10:00,177.91,177.91,177.58,177.79,4853.0,165.4405,165.4405,165.1337,165.3289,4853.0
2020-02-26 13:20:00,177.89,178.36,177.81,178.31,6201.0,165.4219,165.859,165.3475,165.8125,6201.0
2020-02-26 13:30:00,178.22,178.22,176.53,176.53,8277.0,165.7288,165.7288,164.1573,164.1573,8277.0
2020-02-26 13:40:00,176.57,177.22,176.47,177.22,8872.0,164.1945,164.7989,164.1015,164.7989,8872.0
2020-02-26 13:50:00,177.0,177.48,176.45,176.45,7558.0,164.5943,165.0407,164.0829,164.0829,7558.0
2020-02-26 14:00:00,176.68,177.46,176.46,177.07,6905.0,164.2967,165.0221,164.0922,164.6594,6905.0
2020-02-26 14:10:00,177.25,177.53,176.95,177.29,5267.0,164.8268,165.0872,164.5478,164.864,5267.0
2020-02-26 14:20:00,177.24,177.65,177.14,177.38,6218.0,164.8175,165.1988,164.7245,164.9477,6218.0
2020-02-26 14:30:00,177.44,177.71,176.91,177.67,6795.0,165.0035,165.2546,164.5106,165.2174,6795.0
2020-02-26 14:40:00,177.53,177.57,177.0,177.33,5916.0,165.0872,165.1244,164.5943,164.9012,5916.0
2020-02-26 14:50:00,177.3,177.31,176.83,176.86,7091.0,164.8733,164.8826,164.4362,164.4641,7091.0
2020-02-26 15:00:00,177.01,177.37,176.8,176.99,8034.0,164.6036,164.9384,164.4083,164.585,8034.0
2020-02-26 15:10:00,177.3,178.0,177.16,177.87,20472.0,164.8733,165.5242,164.7431,165.4033,20472.0
2020-02-26 15:20:00,177.91,177.91,177.26,177.46,14949.0,165.4405,165.4405,164.8361,165.0221,14949.0
2020-02-26 15:30:00,177.4,177.99,177.4,177.93,20603.0,164.9663,165.5149,164.9663,165.4591,20603.0
2020-02-26 15:40:00,178.01,178.03,177.68,177.87,20331.0,165.5335,165.5521,165.2267,165.4033,20331.0
2020-02-26 15:50:00,177.78,178.15,177.69,177.78,76991.0,165.3197,165.6637,165.236,165.3197,76991.0
2020-02-27 09:30:00,175.43,176.62,174.59,176.5,25941.0,163.1344,164.241,162.3532,164.1294,25941.0
2020-02-27 09:40:00,176.52,176.64,174.46,175.74,17676.0,164.148,164.2596,162.2323,163.4226,17676.0
2020-02-27 09:50:00,175.74,176.59,175.49,176.11,16123.0,163.4226,164.2131,163.1902,163.7667,16123.0
2020-02-27 10:00:00,176.18,176.51,175.6,175.83,12635.0,163.8318,164.1387,163.2924,163.5063,12635.0
2020-02-27 10:10:00,175.81,176.17,175.69,175.7,12834.0,163.4877,163.8225,163.3761,163.3854,12834.0
2020-02-27 10:20:00,175.58,175.58,174.82,174.97,27147.0,163.2738,163.2738,162.5671,162.7066,27147.0
2020-02-27 10:30:00,175.03,175.08,174.06,174.75,22582.0,162.7624,162.8089,161.8604,162.502,22582.0
2020-02-27 10:40:00,174.74,175.19,174.31,174.95,11774.0,162.4927,162.9112,162.0929,162.688,11774.0
2020-02-27 10:50:00,175.08,175.5,174.84,175.36,9409.0,162.8089,163.1995,162.5857,163.0693,9409.0
2020-02-27 11:00:00,175.58,175.91,175.43,175.77,5354.0,163.2738,163.5807,163.1344,163.4505,5354.0
2020-02-27 11:10:00,175.66,175.72,175.13,175.66,8089.0,163.3482,163.404,162.8554,163.3482,8089.0
2020-02-27 11:20:00,175.61,175.76,174.89,175.03,15928.0,163.3017,163.4412,162.6322,162.7624,15928.0
2020-02-27 11:30:00,175.09,175.09,174.09,174.27,11184.0,162.8182,162.8182,161.8883,162.0557,11184.0
2020-02-27 11:40:00,174.38,174.64,173.64,174.64,6570.0,162.158,162.3997,161.4698,162.3997,6570.0
2020-02-27 11:50:00,174.51,175.36,174.44,175.36,19298.0,162.2788,163.0693,162.2137,163.0693,19298.0
2020-02-27 12:00:00,175.23,176.16,175.15,176.15,11322.0,162.9484,163.8132,162.874,163.8039,11322.0
2020-02-27 12:10:00,176.23,176.66,175.94,176.53,11529.0,163.8783,164.2781,163.6086,164.1573,11529.0
2020-02-27 12:20:00,176.53,176.59,175.32,176.08,6829.0,164.1573,164.2131,163.0321,163.7388,6829.0
2020-02-27 12:30:00,176.1,176.62,175.98,176.62,10511.0,163.7574,164.241,163.6458,164.241,10511.0
2020-02-27 12:40:00,176.55,176.55,176.08,176.4,5200.0,164.1759,164.1759,163.7388,164.0364,5200.0
2020-02-27 12:50:00,176.44,176.73,175.9,175.92,5994.0,164.0736,164.3432,163.5714,163.59,5994.0
2020-02-27 13:00:00,175.69,176.21,175.56,176.11,6039.0,163.3761,163.8597,163.2552,163.7667,6039.0
2020-02-27 13:10:00,176.16,176.49,175.96,175.99,4186.0,163.8132,164.1201,163.6272,163.6551,4186.0
2020-02-27 13:20:00,175.93,176.09,175.44,175.55,5087.0,163.5993,163.7481,163.1437,163.2459,5087.0
2020-02-27 13:30:00,175.58,175.61,174.66,174.86,6600.0,163.2738,163.3017,162.4183,162.6043,6600.0
2020-02-27 13:40:00,174.84,174.85,173.94,174.42,7044.0,162.5857,162.595,161.7488,162.1951,7044.0
2020-02-27 13:50:00,174.51,174.8,173.68,173.68,7435.0,162.2788,162.5485,161.507,161.507,7435.0
2020-02-27 14:00:00,173.63,173.92,173.15,173.15,12020.0,161.4605,161.7302,161.0142,161.0142,12020.0
2020-02-27 14:10:00,172.99,173.59,172.83,173.06,8415.0,160.8654,161.4233,160.7166,160.9305,8415.0
2020-02-27 14:20:00,172.93,173.85,172.93,173.8,7229.0,160.8096,161.6651,160.8096,161.6186,7229.0
2020-02-27 14:30:00,173.66,173.66,172.86,173.02,8507.0,161.4884,161.4884,160.7445,160.8933,8507.0
2020-02-27 14:40:00,172.83,173.05,172.39,172.72,24526.0,160.7166,160.9212,160.3074,160.6143,24526.0
2020-02-27 14:50:00,172.82,172.92,172.12,172.25,12419.0,160.7073,160.8003,160.0564,160.1772,12419.0
2020-02-27 15:00:00,172.25,172.48,171.78,172.39,12079.0,160.1772,160.3911,159.7402,160.3074,12079.0
2020-02-27 15:10:00,172.5,172.66,171.89,171.94,21198.0,160.4097,160.5585,159.8425,159.889,21198.0
2020-02-27 15:20:00,171.97,172.06,171.08,171.14,47164.0,159.9169,160.0006,159.0892,159.145,47164.0
2020-02-27 15:30:00,171.03,171.29,170.92,171.11,59836.0,159.0427,159.2845,158.9405,159.1171,59836.0
2020-02-27 15:40:00,171.09,171.13,170.3,170.45,39097.0,159.0985,159.1357,158.3639,158.5034,39097.0
2020-02-27 15:50:00,170.45,170.49,168.75,168.75,139192.0,158.5034,158.5406,156.9226,156.9226,139192.0
2020-02-28 09:30:00,164.89,165.97,164.47,165.67,36797.0,153.3331,154.3374,152.9425,154.0584,36797.0
2020-02-28 09:40:00,165.84,165.84,163.06,163.08,19564.0,154.2165,154.2165,151.6314,151.65,19564.0
2020-02-28 09:50:00,163.28,163.32,161.16,161.9,25354.0,151.8359,151.8731,149.8645,150.5527,25354.0
2020-02-28 10:00:00,162.08,162.08,160.16,160.35,28112.0,150.72,150.72,148.9346,149.1113,28112.0
2020-02-28 10:10:00,160.34,161.78,159.76,161.24,27819.0,149.102,150.4411,148.5626,149.9389,27819.0
2020-02-28 10:20:00,161.19,161.34,160.28,160.34,32522.0,149.8924,150.0319,149.0462,149.102,32522.0
2020-02-28 10:30:00,160.66,162.24,160.32,161.31,36620.0,149.3996,150.8688,149.0834,150.004,36620.0
2020-02-28 10:40:00,161.41,161.7,160.78,161.26,42668.0,150.097,150.3667,149.5112,149.9575,42668.0
2020-02-28 10:50:00,161.34,162.78,161.26,162.65,18558.0,150.0319,151.371,149.9575,151.2501,18558.0
2020-02-28 11:00:00,162.62,162.72,161.38,161.51,29835.0,151.2222,151.3152,150.0691,150.19,29835.0
2020-02-28 11:10:00,161.58,163.09,161.57,163.04,17978.0,150.2551,151.6593,150.2458,151.6128,17978.0
2020-02-28 11:20:00,163.21,163.53,162.63,163.24,26616.0,151.7708,152.0684,151.2315,151.7987,26616.0
2020-02-28 11:30:00,163.38,164.27,163.29,164.22,13393.0,151.9289,152.7565,151.8452,152.7101,13393.0
2020-02-28 11:40:00,164.32,165.6,163.93,164.26,24025.0,152.803,153.9933,152.4404,152.7472,24025.0
2020-02-28 11:50:00,164.25,164.54,163.21,163.62,33195.0,152.7379,153.0076,151.7708,152.1521,33195.0
2020-02-28 12:00:00,163.27,164.0,162.45,163.75,15121.0,151.8266,152.5055,151.0641,152.273,15121.0
2020-02-28 12:10:00,163.61,164.12,163.22,164.12,13986.0,152.1428,152.6171,151.7801,152.6171,13986.0
2020-02-28 12:20:00,164.11,164.62,164.05,164.54,14750.0,152.6078,153.082,152.552,153.0076,14750.0
2020-02-28 12:30:00,164.72,165.28,164.64,164.92,21456.0,153.175,153.6958,153.1006,153.361,21456.0
2020-02-28 12:40:00,164.96,165.48,163.92,163.98,12822.0,153.3982,153.8817,152.4311,152.4869,12822.0
2020-02-28 12:50:00,164.1,165.33,163.85,165.33,17934.0,152.5985,153.7423,152.366,153.7423,17934.0
2020-02-28 13:00:00,165.43,165.52,164.76,165.26,12481.0,153.8352,153.9189,153.2122,153.6772,12481.0
2020-02-28 13:10:00,165.33,165.33,163.92,164.81,14929.0,153.7423,153.7423,152.4311,153.2587,14929.0
2020-02-28 13:20:00,164.72,164.73,164.03,164.31,12750.0,153.175,153.1843,152.5334,152.7937,12750.0
2020-02-28 13:30:00,164.09,164.16,162.85,163.12,12409.0,152.5892,152.6543,151.4361,151.6871,12409.0
2020-02-28 13:40:00,163.01,163.01,161.88,162.66,13528.0,151.5849,151.5849,150.5341,151.2594,13528.0
2020-02-28 13:50:00,162.63,162.63,162.05,162.48,25557.0,151.2315,151.2315,150.6921,151.092,25557.0
2020-02-28 14:00:00,162.49,162.5,161.7,162.06,31111.0,151.1013,151.1106,150.3667,150.7014,31111.0
2020-02-28 14:10:00,162.16,163.56,162.16,163.56,18768.0,150.7944,152.0963,150.7944,152.0963,18768.0
2020-02-28 14:20:00,163.47,164.01,163.28,163.93,29293.0,152.0126,152.5148,151.8359,152.4404,29293.0
2020-02-28 14:30:00,163.85,164.94,163.85,164.4,35192.0,152.366,153.3796,152.366,152.8774,35192.0
2020-02-28 14:40:00,164.46,166.31,164.46,165.34,18016.0,152.9332,154.6536,152.9332,153.7516,18016.0
2020-02-28 14:50:00,165.39,165.71,164.6,165.04,25407.0,153.798,154.0956,153.0634,153.4726,25407.0
2020-02-28 15:00:00,164.93,165.01,163.83,164.42,60536.0,153.3703,153.4447,152.3474,152.896,60536.0
2020-02-28 15:10:00,164.32,165.45,164.09,165.04,44988.0,152.803,153.8538,152.5892,153.4726,44988.0
2020-02-28 15:20:00,165.09,165.1,163.67,163.68,61356.0,153.5191,153.5284,152.1986,152.2079,61356.0
2020-02-28 15:30:00,163.71,164.43,163.71,164.2,73512.0,152.2358,152.9053,152.2358,152.6915,73512.0
2020-02-28 15:40:00,164.18,165.18,163.6,165.08,111633.0,152.6729,153.6028,152.1335,153.5098,111633.0
2020-02-28 15:50:00,165.06,166.51,164.52,165.72,215834.0,153.4912,154.8395,152.989,154.1049,215834.0
2020-03-02 09:30:00,166.81,169.46,166.44,167.1,24341.0,155.1185,157.5828,154.7745,155.3882,24341.0
2020-03-02 09:40:00,167.13,168.54,166.97,167.95,10327.0,155.4161,156.7273,155.2673,156.1786,10327.0
2020-03-02 09:50:00,167.92,168.05,167.01,167.01,16923.0,156.1507,156.2716,155.3045,155.3045,16923.0
2020-03-02 10:00:00,167.54,167.65,166.17,166.36,10206.0,155.7974,155.8996,154.5234,154.7001,10206.0
2020-03-02 10:10:00,166.73,167.53,166.73,167.06,6634.0,155.0441,155.7881,155.0441,155.351,6634.0
2020-03-02 10:20:00,167.07,167.83,166.52,167.5,24355.0,155.3603,156.067,154.8488,155.7602,24355.0
2020-03-02 10:30:00,167.97,169.15,167.37,169.13,16908.0,156.1972,157.2945,155.6393,157.2759,16908.0
2020-03-02 10:40:00,169.15,169.99,168.87,169.99,24067.0,157.2945,158.0756,157.0341,158.0756,24067.0
2020-03-02 10:50:00,169.99,170.6,169.74,169.99,45485.0,158.0756,158.6429,157.8432,158.0756,45485.0
2020-03-02 11:00:00,169.71,170.42,169.68,169.93,77935.0,157.8153,158.4755,157.7874,158.0198,77935.0
2020-03-02 11:10:00,169.93,170.95,169.77,169.95,52308.0,158.0198,158.9684,157.8711,158.0384,52308.0
2020-03-02 11:20:00,170.11,170.56,169.85,169.86,83665.0,158.1872,158.6057,157.9455,157.9548,83665.0
2020-03-02 11:30:00,169.77,170.6,169.67,170.45,38026.0,157.8711,158.6429,157.7781,158.5034,38026.0
2020-03-02 11:40:00,170.08,170.61,170.08,170.45,19043.0,158.1593,158.6522,158.1593,158.5034,19043.0
2020-03-02 11:50:00,170.53,171.84,170.53,171.55,14895.0,158.5778,159.796,158.5778,159.5263,14895.0
2020-03-02 12:00:00,171.61,171.72,171.31,171.32,16419.0,159.5821,159.6844,159.3031,159.3124,16419.0
2020-03-02 12:10:00,171.37,171.42,170.45,170.82,39540.0,159.3589,159.4054,158.5034,158.8475,39540.0
2020-03-02 12:20:00,170.79,170.93,170.49,170.92,42619.0,158.8196,158.9498,158.5406,158.9405,42619.0
2020-03-02 12:30:00,170.99,171.49,170.98,171.24,22413.0,159.0056,159.4705,158.9963,159.238,22413.0
2020-03-02 12:40:00,171.33,171.42,170.58,171.11,10677.0,159.3217,159.4054,158.6243,159.1171,10677.0
2020-03-02 12:50:00,171.21,171.9,171.11,171.86,14650.0,159.2101,159.8518,159.1171,159.8146,14650.0
2020-03-02 13:00:00,171.91,172.12,171.21,171.32,16415.0,159.8611,160.0564,159.2101,159.3124,16415.0
2020-03-02 13:10:00,171.37,171.58,170.38,170.44,10690.0,159.3589,159.5542,158.4383,158.4941,10690.0
2020-03-02 13:20:00,170.36,170.77,170.08,170.23,13081.0,158.4197,158.801,158.1593,158.2988,13081.0
2020-03-02 13:30:00,170.32,170.95,170.07,170.95,12746.0,158.3825,158.9684,158.15,158.9684,12746.0
2020-03-02 13:40:00,170.84,170.97,170.1,170.14,8823.0,158.8661,158.987,158.1779,158.2151,8823.0
2020-03-02 13:50:00,170.13,170.57,169.82,170.57,10062.0,158.2058,158.615,157.9176,158.615,10062.0
2020-03-02 14:00:00,170.43,171.04,170.27,171.04,10797.0,158.4848,159.052,158.336,159.052,10797.0
2020-03-02 14:10:00,170.88,170.89,170.47,170.61,9983.0,158.9033,158.9126,158.522,158.6522,9983.0
2020-03-02 14:20:00,170.63,170.72,170.08,170.51,11989.0,158.6708,158.7545,158.1593,158.5592,11989.0
2020-03-02 14:30:00,170.56,170.69,169.79,169.83,16928.0,158.6057,158.7266,157.8897,157.9269,16928.0
2020-03-02 14:40:00,169.81,169.88,168.9,169.62,23503.0,157.9083,157.9734,157.062,157.7316,23503.0
2020-03-02 14:50:00,169.62,169.99,169.26,169.34,18720.0,157.7316,158.0756,157.3968,157.4712,18720.0
2020-03-02 15:00:00,169.43,170.13,169.43,170.0,16018.0,157.5549,158.2058,157.5549,158.0849,16018.0
2020-03-02 15:10:00,170.02,170.05,169.62,169.84,18319.0,158.1035,158.1314,157.7316,157.9362,18319.0
2020-03-02 15:20:00,169.88,170.74,169.8,170.6,16301.0,157.9734,158.7731,157.899,158.6429,16301.0
2020-03-02 15:30:00,170.64,171.28,170.5,171.28,37109.0,158.6801,159.2752,158.5499,159.2752,37109.0
2020-03-02 15:40:00,171.25,172.04,171.12,171.94,30051.0,159.2473,159.982,159.1264,159.889,30051.0
2020-03-02 15:50:00,172.06,173.55,172.06,173.49,68389.0,160.0006,161.3861,160.0006,161.3303,68389.0
2020-03-03 09:30:00,174.28,174.93,173.53,174.93,30824.0,162.065,162.6694,161.3675,162.6694,30824.0
2020-03-03 09:40:00,174.93,175.31,174.31,174.85,20110.0,162.6694,163.0228,162.0929,162.595,20110.0
2020-03-03 09:50:00,174.79,174.79,173.52,174.56,25721.0,162.5392,162.5392,161.3582,162.3253,25721.0
2020-03-03 10:00:00,174.69,178.6,174.55,177.66,26377.0,162.4462,166.0822,162.316,165.2081,26377.0
2020-03-03 10:10:00,177.47,177.48,175.63,176.62,14909.0,165.0314,165.0407,163.3203,164.241,14909.0
2020-03-03 10:20:00,176.78,177.55,176.62,176.66,19957.0,164.3897,165.1058,164.241,164.2781,19957.0
2020-03-03 10:30:00,176.61,176.82,175.97,176.64,11780.0,164.2317,164.4269,163.6365,164.2596,11780.0
2020-03-03 10:40:00,176.52,177.23,175.93,176.13,15116.0,164.148,164.8082,163.5993,163.7853,15116.0
2020-03-03 10:50:00,176.0,176.62,175.67,176.51,15123.0,163.6644,164.241,163.3575,164.1387,15123.0
2020-03-03 11:00:00,176.38,176.6,175.31,175.37,12667.0,164.0178,164.2224,163.0228,163.0786,12667.0
2020-03-03 11:10:00,175.24,175.64,174.58,174.68,15198.0,162.9577,163.3296,162.3439,162.4369,15198.0
2020-03-03 11:20:00,174.77,175.08,173.18,173.58,14941.0,162.5206,162.8089,161.0421,161.414,14941.0
2020-03-03 11:30:00,173.64,174.94,173.35,174.94,12959.0,161.4698,162.6787,161.2001,162.6787,12959.0
2020-03-03 11:40:00,175.06,175.8,174.62,174.83,8958.0,162.7903,163.4784,162.3811,162.5764,8958.0
2020-03-03 11:50:00,174.84,176.21,174.83,176.2,5756.0,162.5857,163.8597,162.5764,163.8504,5756.0
2020-03-03 12:00:00,175.94,176.32,175.64,176.31,4010.0,163.6086,163.962,163.3296,163.9527,4010.0
2020-03-03 12:10:00,176.15,176.25,175.17,175.35,3683.0,163.8039,163.8969,162.8926,163.06,3683.0
2020-03-03 12:20:00,175.18,175.36,174.77,174.92,9262.0,162.9019,163.0693,162.5206,162.6601,9262.0
2020-03-03 12:30:00,175.02,175.06,174.39,175.05,11744.0,162.7531,162.7903,162.1673,162.781,11744.0
2020-03-03 12:40:00,175.4,176.07,175.38,175.78,9694.0,163.1065,163.7295,163.0879,163.4598,9694.0
2020-03-03 12:50:00,175.78,175.79,174.75,174.86,5996.0,163.4598,163.4691,162.502,162.6043,5996.0
2020-03-03 13:00:00,174.88,174.88,174.33,174.36,11049.0,162.6229,162.6229,162.1115,162.1394,11049.0
2020-03-03 13:10:00,174.55,174.65,173.62,173.86,10106.0,162.316,162.409,161.4512,161.6744,10106.0
2020-03-03 13:20:00,173.98,174.27,173.34,173.97,12476.0,161.786,162.0557,161.1908,161.7767,12476.0
2020-03-03 13:30:00,173.76,174.89,173.52,174.76,16195.0,161.5814,162.6322,161.3582,162.5113,16195.0
2020-03-03 13:40:00,174.77,174.86,173.13,173.13,13834.0,162.5206,162.6043,160.9956,160.9956,13834.0
2020-03-03 13:50:00,173.36,173.49,172.96,172.99,13352.0,161.2094,161.3303,160.8375,160.8654,13352.0
2020-03-03 14:00:00,173.2,173.35,171.63,171.63,30347.0,161.0607,161.2001,159.6007,159.6007,30347.0
2020-03-03 14:10:00,171.94,173.4,171.84,172.25,28241.0,159.889,161.2466,159.796,160.1772,28241.0
2020-03-03 14:20:00,172.17,173.39,171.65,173.19,24608.0,160.1028,161.2373,159.6193,161.0514,24608.0
2020-03-03 14:30:00,173.17,173.82,172.66,172.67,13811.0,161.0328,161.6372,160.5585,160.5678,13811.0
2020-03-03 14:40:00,172.53,174.13,172.33,174.13,23448.0,160.4376,161.9255,160.2516,161.9255,23448.0
2020-03-03 14:50:00,174.03,174.4,173.5,174.13,15503.0,161.8325,162.1766,161.3396,161.9255,15503.0
2020-03-03 15:00:00,174.24,174.93,174.02,174.64,40862.0,162.0278,162.6694,161.8232,162.3997,40862.0
2020-03-03 15:10:00,174.65,175.99,174.52,175.76,25880.0,162.409,163.6551,162.2881,163.4412,25880.0
2020-03-03 15:20:00,175.83,176.2,174.92,176.11,39106.0,163.5063,163.8504,162.6601,163.7667,39106.0
2020-03-03 15:30:00,176.03,176.14,174.32,174.45,64170.0,163.6923,163.7946,162.1022,162.223,64170.0
2020-03-03 15:40:00,174.59,176.31,174.36,175.61,34986.0,162.3532,163.9527,162.1394,163.3017,34986.0
2020-03-03 15:50:00,175.32,176.06,174.43,175.0,161425.0,163.0321,163.7202,162.2044,162.7345,161425.0
2020-03-04 09:30:00,177.28,178.82,176.67,177.46,28535.0,164.8547,166.2868,164.2874,165.0221,28535.0
2020-03-04 09:40:00,177.12,177.89,177.0,177.0,11450.0,164.7059,165.4219,164.5943,164.5943,11450.0
2020-03-04 09:50:00,177.06,177.88,176.82,177.13,38309.0,164.6501,165.4126,164.4269,164.7152,38309.0
2020-03-04 10:00:00,177.13,177.9,177.1,177.61,20244.0,164.7152,165.4312,164.6873,165.1616,20244.0
2020-03-04 10:10:00,177.65,178.86,177.5,178.84,14192.0,165.1988,166.324,165.0593,166.3054,14192.0
2020-03-04 10:20:00,178.83,178.85,178.08,178.63,6722.0,166.2961,166.3147,165.5986,166.1101,6722.0
2020-03-04 10:30:00,178.76,178.76,177.87,178.18,12669.0,166.231,166.231,165.4033,165.6916,12669.0
2020-03-04 10:40:00,178.13,178.69,177.81,178.48,10551.0,165.6451,166.1659,165.3475,165.9706,10551.0
2020-03-04 10:50:00,178.36,178.86,177.76,177.93,8767.0,165.859,166.324,165.3011,165.4591,8767.0
2020-03-04 11:00:00,177.94,178.08,177.01,177.5,13384.0,165.4684,165.5986,164.6036,165.0593,13384.0
2020-03-04 11:10:00,177.5,178.39,177.38,178.39,19717.0,165.0593,165.8869,164.9477,165.8869,19717.0
2020-03-04 11:20:00,178.24,178.8,177.96,178.77,12831.0,165.7474,166.2682,165.487,166.2403,12831.0
2020-03-04 11:30:00,178.91,178.98,178.12,178.22,7649.0,166.3705,166.4355,165.6358,165.7288,7649.0
2020-03-04 11:40:00,178.13,178.4,177.79,178.19,11898.0,165.6451,165.8962,165.3289,165.7009,11898.0
2020-03-04 11:50:00,178.33,178.52,177.96,178.23,13449.0,165.8311,166.0078,165.487,165.7381,13449.0
2020-03-04 12:00:00,178.26,178.79,178.26,178.73,17301.0,165.766,166.2589,165.766,166.2031,17301.0
2020-03-04 12:10:00,178.85,179.56,178.79,179.33,8655.0,166.3147,166.9749,166.2589,166.761,8655.0
2020-03-04 12:20:00,179.44,179.64,179.31,179.63,6587.0,166.8633,167.0493,166.7424,167.04,6587.0
2020-03-04 12:30:00,179.68,179.68,179.04,179.07,4451.0,167.0865,167.0865,166.4913,166.5192,4451.0
2020-03-04 12:40:00,179.14,179.59,179.01,179.59,4603.0,166.5843,167.0028,166.4634,167.0028,4603.0
2020-03-04 12:50:00,179.54,180.02,179.46,179.99,7277.0,166.9563,167.4027,166.8819,167.3748,7277.0
2020-03-04 13:00:00,179.98,180.28,179.9,180.21,5177.0,167.3655,167.6444,167.2911,167.5793,5177.0
2020-03-04 13:10:00,180.29,180.87,180.29,180.79,3008.0,167.6537,168.1931,167.6537,168.1187,3008.0
2020-03-04 13:20:00,180.69,180.92,180.6,180.61,4109.0,168.0257,168.2396,167.942,167.9513,4109.0
2020-03-04 13:30:00,180.73,180.8,180.18,180.18,11561.0,168.0629,168.128,167.5514,167.5514,11561.0
2020-03-04 13:40:00,180.09,180.46,180.06,180.41,25883.0,167.4677,167.8118,167.4398,167.7653,25883.0
2020-03-04 13:50:00,180.55,180.73,180.03,180.1,14073.0,167.8955,168.0629,167.412,167.477,14073.0
2020-03-04 14:00:00,180.27,180.37,179.8,180.03,3446.0,167.6351,167.7281,167.1981,167.412,3446.0
2020-03-04 14:10:00,180.08,180.5,180.07,180.41,8038.0,167.4584,167.849,167.4491,167.7653,8038.0
2020-03-04 14:20:00,180.37,180.5,180.23,180.25,20401.0,167.7281,167.849,167.5979,167.6165,20401.0
2020-03-04 14:30:00,180.38,180.46,180.11,180.13,9866.0,167.7374,167.8118,167.4863,167.5049,9866.0
2020-03-04 14:40:00,180.15,180.38,180.02,180.16,5280.0,167.5235,167.7374,167.4027,167.5328,5280.0
2020-03-04 14:50:00,180.2,180.5,179.92,180.3,9540.0,167.57,167.849,167.3097,167.663,9540.0
2020-03-04 15:00:00,180.3,180.8,180.16,180.33,15066.0,167.663,168.128,167.5328,167.6909,15066.0
2020-03-04 15:10:00,180.34,180.7,180.34,180.43,7632.0,167.7002,168.035,167.7002,167.7839,7632.0
2020-03-04 15:20:00,180.53,180.81,180.5,180.6,36930.0,167.8769,168.1373,167.849,167.942,36930.0
2020-03-04 15:30:00,180.6,181.3,180.58,181.18,44262.0,167.942,168.5929,167.9234,168.4813,44262.0
2020-03-04 15:40:00,181.19,181.19,180.59,180.9,31671.0,168.4906,168.4906,167.9327,168.221,31671.0
2020-03-04 15:50:00,180.98,182.43,180.9,182.25,150183.0,168.2954,169.6437,168.221,169.4764,150183.0
2020-03-05 09:30:00,178.65,180.39,178.52,179.93,34361.0,166.1287,167.7467,166.0078,167.319,34361.0
2020-03-05 09:40:00,179.67,180.69,179.67,179.79,8263.0,167.0772,168.0257,167.0772,167.1888,8263.0
2020-03-05 09:50:00,179.9,180.15,178.87,179.27,24519.0,167.2911,167.5235,166.3333,166.7052,24519.0
2020-03-05 10:00:00,179.17,179.82,179.17,179.54,47082.0,166.6122,167.2167,166.6122,166.9563,47082.0
2020-03-05 10:10:00,179.45,180.41,179.38,180.41,15484.0,166.8726,167.7653,166.8075,167.7653,15484.0
2020-03-05 10:20:00,180.41,180.75,180.0,180.34,21572.0,167.7653,168.0815,167.3841,167.7002,21572.0
2020-03-05 10:30:00,180.35,180.73,180.08,180.19,9297.0,167.7095,168.0629,167.4584,167.5607,9297.0
2020-03-05 10:40:00,180.02,180.54,179.95,180.24,10515.0,167.4027,167.8862,167.3376,167.6072,10515.0
2020-03-05 10:50:00,180.28,180.63,180.19,180.38,5913.0,167.6444,167.9699,167.5607,167.7374,5913.0
2020-03-05 11:00:00,180.22,180.79,180.2,180.77,6275.0,167.5886,168.1187,167.57,168.1001,6275.0
2020-03-05 11:10:00,180.78,181.12,180.69,181.03,8369.0,168.1094,168.4256,168.0257,168.3419,8369.0
2020-03-05 11:20:00,181.06,181.28,180.78,181.08,38576.0,168.3698,168.5743,168.1094,168.3884,38576.0
2020-03-05 11:30:00,181.21,181.21,180.15,180.27,6365.0,168.5092,168.5092,167.5235,167.6351,6365.0
2020-03-05 11:40:00,180.07,180.2,179.71,180.11,12321.0,167.4491,167.57,167.1144,167.4863,12321.0
2020-03-05 11:50:00,180.28,180.3,179.58,179.67,11068.0,167.6444,167.663,166.9935,167.0772,11068.0
2020-03-05 12:00:00,179.64,180.04,179.5,179.67,15722.0,167.0493,167.4213,166.9191,167.0772,15722.0
2020-03-05 12:10:00,179.67,179.88,179.17,179.22,15200.0,167.0772,167.2725,166.6122,166.6587,15200.0
2020-03-05 12:20:00,179.28,179.63,179.23,179.44,13768.0,166.7145,167.04,166.668,166.8633,13768.0
2020-03-05 12:30:00,179.49,180.03,179.42,179.57,11506.0,166.9098,167.412,166.8447,166.9842,11506.0
2020-03-05 12:40:00,179.62,179.62,178.57,179.09,12921.0,167.0307,167.0307,166.0543,166.5378,12921.0
2020-03-05 12:50:00,178.89,179.09,178.71,178.82,10909.0,166.3519,166.5378,166.1845,166.2868,10909.0
2020-03-05 13:00:00,178.86,179.18,178.55,178.55,14784.0,166.324,166.6215,166.0357,166.0357,14784.0
2020-03-05 13:10:00,178.49,178.63,178.02,178.16,9540.0,165.9799,166.1101,165.5428,165.673,9540.0
2020-03-05 13:20:00,178.14,178.86,178.13,178.86,8041.0,165.6544,166.324,165.6451,166.324,8041.0
2020-03-05 13:30:00,178.98,179.65,178.83,179.34,10416.0,166.4355,167.0586,166.2961,166.7703,10416.0
2020-03-05 13:40:00,179.27,179.72,179.05,179.64,6905.0,166.7052,167.1237,166.5006,167.0493,6905.0
2020-03-05 13:50:00,179.78,179.78,178.83,179.15,43443.0,167.1795,167.1795,166.2961,166.5936,43443.0
2020-03-05 14:00:00,179.09,179.23,178.49,178.81,18225.0,166.5378,166.668,165.9799,166.2775,18225.0
2020-03-05 14:10:00,178.7,179.31,178.69,178.78,12976.0,166.1752,166.7424,166.1659,166.2496,12976.0
2020-03-05 14:20:00,178.74,178.78,178.19,178.34,19996.0,166.2124,166.2496,165.7009,165.8404,19996.0
2020-03-05 14:30:00,178.42,179.31,178.27,179.24,19881.0,165.9148,166.7424,165.7753,166.6773,19881.0
2020-03-05 14:40:00,179.31,179.48,179.15,179.44,28929.0,166.7424,166.9005,166.5936,166.8633,28929.0
2020-03-05 14:50:00,179.54,179.81,179.25,179.65,27036.0,166.9563,167.2074,166.6866,167.0586,27036.0
2020-03-05 15:00:00,179.57,179.57,179.14,179.5,14643.0,166.9842,166.9842,166.5843,166.9191,14643.0
2020-03-05 15:10:00,179.5,179.57,178.87,179.33,26659.0,166.9191,166.9842,166.3333,166.761,26659.0
2020-03-05 15:20:00,179.28,179.63,178.85,179.63,27100.0,166.7145,167.04,166.3147,167.04,27100.0
2020-03-05 15:30:00,179.55,180.44,179.39,179.96,29182.0,166.9656,167.7932,166.8168,167.3469,29182.0
2020-03-05 15:40:00,180.04,180.21,179.38,179.98,29425.0,167.4213,167.5793,166.8075,167.3655,29425.0
2020-03-05 15:50:00,179.92,180.75,179.56,180.64,104044.0,167.3097,168.0815,166.9749,167.9792,104044.0
2020-03-06 09:30:00,175.94,176.51,175.29,175.39,26493.0,163.6086,164.1387,163.0042,163.0972,26493.0
2020-03-06 09:40:00,175.38,175.72,174.24,174.33,22379.0,163.0879,163.404,162.0278,162.1115,22379.0
2020-03-06 09:50:00,174.2,174.72,173.37,174.53,22284.0,161.9906,162.4741,161.2187,162.2974,22284.0
2020-03-06 10:00:00,174.53,174.92,173.7,173.87,21396.0,162.2974,162.6601,161.5256,161.6837,21396.0
2020-03-06 10:10:00,173.41,174.39,173.39,173.75,18383.0,161.2559,162.1673,161.2373,161.5721,18383.0
2020-03-06 10:20:00,173.74,175.15,173.65,175.12,9936.0,161.5628,162.874,161.4791,162.8461,9936.0
2020-03-06 10:30:00,174.98,175.25,173.69,174.06,24331.0,162.7159,162.967,161.5163,161.8604,24331.0
2020-03-06 10:40:00,173.88,174.58,173.87,174.24,22286.0,161.693,162.3439,161.6837,162.0278,22286.0
2020-03-06 10:50:00,174.4,174.49,173.48,174.16,24102.0,162.1766,162.2602,161.321,161.9534,24102.0
2020-03-06 11:00:00,174.06,174.44,173.93,174.26,24256.0,161.8604,162.2137,161.7395,162.0464,24256.0
2020-03-06 11:10:00,174.11,174.73,173.99,174.46,13998.0,161.9069,162.4834,161.7953,162.2323,13998.0
2020-03-06 11:20:00,174.54,174.8,174.2,174.2,13525.0,162.3067,162.5485,161.9906,161.9906,13525.0
2020-03-06 11:30:00,174.28,174.73,174.23,174.64,21572.0,162.065,162.4834,162.0185,162.3997,21572.0
2020-03-06 11:40:00,174.65,174.65,173.78,173.89,13859.0,162.409,162.409,161.6,161.7023,13859.0
2020-03-06 11:50:00,173.85,174.47,173.85,174.25,20511.0,161.6651,162.2416,161.6651,162.0371,20511.0
2020-03-06 12:00:00,174.31,174.39,173.79,174.0,14423.0,162.0929,162.1673,161.6093,161.8046,14423.0
2020-03-06 12:10:00,173.99,174.96,173.99,174.36,23986.0,161.7953,162.6973,161.7953,162.1394,23986.0
2020-03-06 12:20:00,174.45,175.23,174.23,174.23,17875.0,162.223,162.9484,162.0185,162.0185,17875.0
2020-03-06 12:30:00,174.28,175.93,174.26,175.53,11569.0,162.065,163.5993,162.0464,163.2273,11569.0
2020-03-06 12:40:00,175.53,175.94,175.2,175.37,10282.0,163.2273,163.6086,162.9205,163.0786,10282.0
2020-03-06 12:50:00,175.09,175.26,174.58,174.58,5935.0,162.8182,162.9763,162.3439,162.3439,5935.0
2020-03-06 13:00:00,174.66,175.46,174.66,175.23,8489.0,162.4183,163.1623,162.4183,162.9484,8489.0
2020-03-06 13:10:00,175.41,175.53,175.08,175.37,7216.0,163.1158,163.2273,162.8089,163.0786,7216.0
2020-03-06 13:20:00,175.55,176.3,175.55,175.86,6688.0,163.2459,163.9434,163.2459,163.5342,6688.0
2020-03-06 13:30:00,175.85,176.21,175.35,176.04,10014.0,163.5249,163.8597,163.06,163.7016,10014.0
2020-03-06 13:40:00,176.12,176.29,175.19,175.29,16616.0,163.776,163.9341,162.9112,163.0042,16616.0
2020-03-06 13:50:00,175.39,175.39,174.86,175.05,19368.0,163.0972,163.0972,162.6043,162.781,19368.0
2020-03-06 14:00:00,175.05,175.05,174.62,174.62,33407.0,162.781,162.781,162.3811,162.3811,33407.0
2020-03-06 14:10:00,174.61,175.23,174.55,175.15,25926.0,162.3718,162.9484,162.316,162.874,25926.0
2020-03-06 14:20:00,174.94,175.61,174.85,175.38,18502.0,162.6787,163.3017,162.595,163.0879,18502.0
2020-03-06 14:30:00,175.41,175.52,174.4,174.49,23075.0,163.1158,163.2181,162.1766,162.2602,23075.0
2020-03-06 14:40:00,174.55,174.56,172.79,172.79,43754.0,162.316,162.3253,160.6794,160.6794,43754.0
2020-03-06 14:50:00,172.76,173.12,172.47,172.71,24950.0,160.6515,160.9863,160.3818,160.605,24950.0
2020-03-06 15:00:00,172.68,172.92,172.4,172.8,31562.0,160.5771,160.8003,160.3167,160.6887,31562.0
2020-03-06 15:10:00,172.8,174.2,172.74,174.1,46418.0,160.6887,161.9906,160.6329,161.8976,46418.0
2020-03-06 15:20:00,174.05,174.32,173.15,173.16,74790.0,161.8511,162.1022,161.0142,161.0235,74790.0
2020-03-06 15:30:00,173.19,174.2,172.93,172.97,87246.0,161.0514,161.9906,160.8096,160.8468,87246.0
2020-03-06 15:40:00,173.04,174.64,172.97,174.55,54473.0,160.9119,162.3997,160.8468,162.316,54473.0
2020-03-06 15:50:00,174.72,176.96,174.67,176.01,106443.0,162.4741,164.5571,162.4276,163.6737,106443.0
2020-03-09 09:30:00,165.28,165.66,164.44,165.6,19348.0,153.6958,154.0491,152.9146,153.9933,19348.0
2020-03-09 09:40:00,165.6,165.6,165.6,165.6,0.0,153.9933,153.9933,153.9933,153.9933,0.0
2020-03-09 09:50:00,163.31,168.0,162.03,167.14,31877.0,151.8638,156.2251,150.6735,155.4254,31877.0
2020-03-09 10:00:00,166.97,168.0,166.24,167.99,16355.0,155.2673,156.2251,154.5885,156.2158,16355.0
2020-03-09 10:10:00,168.15,168.73,167.25,168.05,16063.0,156.3646,156.904,155.5277,156.2716,16063.0
2020-03-09 10:20:00,168.06,168.33,167.04,167.92,30436.0,156.2809,156.532,155.3324,156.1507,30436.0
2020-03-09 10:30:00,168.13,169.24,167.99,169.16,28892.0,156.346,157.3782,156.2158,157.3038,28892.0
2020-03-09 10:40:00,169.2,169.29,168.2,168.3,27109.0,157.341,157.4247,156.4111,156.5041,27109.0
2020-03-09 10:50:00,168.18,168.31,167.54,167.64,19072.0,156.3925,156.5134,155.7974,155.8903,19072.0
2020-03-09 11:00:00,167.74,167.88,167.29,167.72,40467.0,155.9833,156.1135,155.5649,155.9647,40467.0
2020-03-09 11:10:00,167.77,169.73,167.77,169.25,12161.0,156.0112,157.8339,156.0112,157.3875,12161.0
2020-03-09 11:20:00,169.25,169.79,169.11,169.16,29358.0,157.3875,157.8897,157.2573,157.3038,29358.0
2020-03-09 11:30:00,169.08,170.16,168.62,169.98,15204.0,157.2294,158.2337,156.8017,158.0663,15204.0
2020-03-09 11:40:00,169.97,170.66,169.76,170.62,9710.0,158.057,158.6987,157.8618,158.6615,9710.0
2020-03-09 11:50:00,170.54,170.79,169.49,169.49,15277.0,158.5871,158.8196,157.6107,157.6107,15277.0
2020-03-09 12:00:00,169.41,170.05,168.79,169.99,11822.0,157.5363,158.1314,156.9597,158.0756,11822.0
2020-03-09 12:10:00,169.89,170.18,169.17,169.41,17711.0,157.9826,158.2523,157.3131,157.5363,17711.0
2020-03-09 12:20:00,169.32,169.32,168.2,168.24,12600.0,157.4526,157.4526,156.4111,156.4483,12600.0
2020-03-09 12:30:00,167.99,168.7,166.53,167.41,64852.0,156.2158,156.8761,154.8581,155.6765,64852.0
2020-03-09 12:40:00,167.48,167.65,166.42,166.47,26856.0,155.7416,155.8996,154.7559,154.8024,26856.0
2020-03-09 12:50:00,166.8,167.23,166.66,166.93,22139.0,155.1092,155.5091,154.979,155.2301,22139.0
2020-03-09 13:00:00,166.84,167.72,166.45,167.13,19513.0,155.1464,155.9647,154.7838,155.4161,19513.0
2020-03-09 13:10:00,167.06,167.59,166.81,167.1,16253.0,155.351,155.8439,155.1185,155.3882,16253.0
2020-03-09 13:20:00,167.02,167.3,166.69,167.13,20324.0,155.3138,155.5742,155.0069,155.4161,20324.0
2020-03-09 13:30:00,167.03,167.03,166.08,166.08,18174.0,155.3231,155.3231,154.4397,154.4397,18174.0
2020-03-09 13:40:00,166.07,166.38,165.61,166.16,23590.0,154.4304,154.7187,154.0026,154.5141,23590.0
2020-03-09 13:50:00,165.92,165.92,164.95,165.0,16720.0,154.2909,154.2909,153.3889,153.4354,16720.0
2020-03-09 14:00:00,165.18,165.44,164.67,164.94,64891.0,153.6028,153.8445,153.1285,153.3796,64891.0
2020-03-09 14:10:00,164.94,166.69,164.78,166.58,24513.0,153.3796,155.0069,153.2308,154.9046,24513.0
2020-03-09 14:20:00,166.69,166.97,165.89,165.94,19648.0,155.0069,155.2673,154.263,154.3095,19648.0
2020-03-09 14:30:00,165.91,166.55,165.46,166.35,27050.0,154.2816,154.8767,153.8631,154.6908,27050.0
2020-03-09 14:40:00,166.22,166.22,165.15,165.83,30220.0,154.5699,154.5699,153.5749,154.2072,30220.0
2020-03-09 14:50:00,166.15,167.56,166.06,166.89,21678.0,154.5048,155.816,154.4211,155.1929,21678.0
2020-03-09 15:00:00,166.91,167.9,166.29,167.2,21331.0,155.2115,156.1321,154.635,155.4812,21331.0
2020-03-09 15:10:00,167.14,167.57,166.62,167.3,30779.0,155.4254,155.8253,154.9418,155.5742,30779.0
2020-03-09 15:20:00,166.99,168.8,166.96,168.4,25866.0,155.2859,156.969,155.258,156.5971,25866.0
2020-03-09 15:30:00,167.89,168.81,167.52,168.56,29109.0,156.1228,156.9783,155.7788,156.7459,29109.0
2020-03-09 15:40:00,168.66,168.9,167.8,168.61,41281.0,156.8389,157.062,156.0391,156.7924,41281.0
2020-03-09 15:50:00,168.55,168.55,165.56,165.95,264870.0,156.7366,156.7366,153.9561,154.3188,264870.0
2020-03-10 09:30:00,169.72,169.98,167.77,169.03,42859.0,157.8246,158.0663,156.0112,157.1829,42859.0
2020-03-10 09:40:00,168.86,168.95,167.55,168.59,13848.0,157.0248,157.1085,155.8067,156.7738,13848.0
2020-03-10 09:50:00,168.6,169.06,167.89,168.17,46049.0,156.7831,157.2108,156.1228,156.3832,46049.0
2020-03-10 10:00:00,168.11,168.89,167.86,168.89,12218.0,156.3274,157.0527,156.0949,157.0527,12218.0
2020-03-10 10:10:00,168.7,169.53,168.64,169.16,11075.0,156.8761,157.6479,156.8203,157.3038,11075.0
2020-03-10 10:20:00,169.33,169.84,168.25,168.48,21655.0,157.4619,157.9362,156.4576,156.6715,21655.0
2020-03-10 10:30:00,168.43,168.61,167.41,167.41,13834.0,156.625,156.7924,155.6765,155.6765,13834.0
2020-03-10 10:40:00,167.31,167.31,165.9,165.9,14172.0,155.5835,155.5835,154.2723,154.2723,14172.0
2020-03-10 10:50:00,165.78,165.82,164.92,164.97,100610.0,154.1607,154.1979,153.361,153.4075,100610.0
2020-03-10 11:00:00,164.97,166.13,164.89,166.06,25254.0,153.4075,154.4862,153.3331,154.4211,25254.0
2020-03-10 11:10:00,166.13,166.55,165.67,165.75,26443.0,154.4862,154.8767,154.0584,154.1328,26443.0
2020-03-10 11:20:00,165.72,165.72,163.85,163.85,42603.0,154.1049,154.1049,152.366,152.366,42603.0
2020-03-10 11:30:00,163.95,164.12,162.92,163.6,15679.0,152.459,152.6171,151.5012,152.1335,15679.0
2020-03-10 11:40:00,163.69,165.33,163.4,164.87,18859.0,152.2172,153.7423,151.9475,153.3145,18859.0
2020-03-10 11:50:00,164.97,164.97,163.46,164.11,17794.0,153.4075,153.4075,152.0033,152.6078,17794.0
2020-03-10 12:00:00,164.31,165.5,164.31,165.19,18670.0,152.7937,153.9003,152.7937,153.6121,18670.0
2020-03-10 12:10:00,165.22,166.8,165.22,166.3,15016.0,153.64,155.1092,153.64,154.6443,15016.0
2020-03-10 12:20:00,166.3,166.68,165.41,165.41,24404.0,154.6443,154.9976,153.8166,153.8166,24404.0
2020-03-10 12:30:00,165.25,165.38,164.74,165.13,42815.0,153.6679,153.7887,153.1936,153.5563,42815.0
2020-03-10 12:40:00,165.0,165.8,164.83,165.47,21569.0,153.4354,154.1793,153.2773,153.8724,21569.0
2020-03-10 12:50:00,165.58,166.19,165.46,165.66,12109.0,153.9747,154.542,153.8631,154.0491,12109.0
2020-03-10 13:00:00,165.6,166.23,165.19,166.21,15983.0,153.9933,154.5792,153.6121,154.5606,15983.0
2020-03-10 13:10:00,166.21,167.35,165.84,167.0,15583.0,154.5606,155.6207,154.2165,155.2952,15583.0
2020-03-10 13:20:00,167.24,167.41,165.88,166.19,16731.0,155.5184,155.6765,154.2537,154.542,16731.0
2020-03-10 13:30:00,166.35,166.6,165.49,165.53,10296.0,154.6908,154.9232,153.891,153.9282,10296.0
2020-03-10 13:40:00,165.75,166.05,164.78,165.01,14796.0,154.1328,154.4118,153.2308,153.4447,14796.0
2020-03-10 13:50:00,165.02,165.21,164.13,164.43,10916.0,153.454,153.6307,152.6264,152.9053,10916.0
2020-03-10 14:00:00,164.43,165.05,164.02,164.83,19197.0,152.9053,153.4819,152.5241,153.2773,19197.0
2020-03-10 14:10:00,164.74,165.42,164.74,165.07,22430.0,153.1936,153.8259,153.1936,153.5005,22430.0
2020-03-10 14:20:00,165.12,165.93,164.79,165.74,30145.0,153.547,154.3002,153.2401,154.1235,30145.0
2020-03-10 14:30:00,165.84,166.65,165.7,166.36,12268.0,154.2165,154.9697,154.0863,154.7001,12268.0
2020-03-10 14:40:00,166.32,168.02,166.32,168.02,25223.0,154.6629,156.2437,154.6629,156.2437,25223.0
2020-03-10 14:50:00,167.97,167.98,167.08,167.49,13415.0,156.1972,156.2065,155.3696,155.7509,13415.0
2020-03-10 15:00:00,167.82,169.31,167.52,168.9,27534.0,156.0577,157.4433,155.7788,157.062,27534.0
2020-03-10 15:10:00,168.93,170.31,168.92,170.31,30464.0,157.0899,158.3732,157.0806,158.3732,30464.0
2020-03-10 15:20:00,170.34,170.76,169.46,169.46,53369.0,158.4011,158.7917,157.5828,157.5828,53369.0
2020-03-10 15:30:00,169.72,170.37,168.75,170.12,91375.0,157.8246,158.429,156.9226,158.1965,91375.0
2020-03-10 15:40:00,170.22,170.56,169.72,170.3,50963.0,158.2895,158.6057,157.8246,158.3639,50963.0
2020-03-10 15:50:00,170.17,170.78,169.9,170.76,199595.0,158.243,158.8103,157.9919,158.7917,199595.0
2020-03-11 09:30:00,166.72,167.38,165.91,165.91,30108.0,155.0348,155.6486,154.2816,154.2816,30108.0
2020-03-11 09:40:00,166.04,166.63,165.47,166.16,14473.0,154.4025,154.9511,153.8724,154.5141,14473.0
2020-03-11 09:50:00,166.29,166.99,165.94,166.5,14733.0,154.635,155.2859,154.3095,154.8302,14733.0
2020-03-11 10:00:00,166.49,167.27,166.19,166.98,7359.0,154.821,155.5463,154.542,155.2766,7359.0
2020-03-11 10:10:00,167.13,167.13,166.5,166.71,7047.0,155.4161,155.4161,154.8302,155.0255,7047.0
2020-03-11 10:20:00,166.69,166.69,165.62,165.67,7553.0,155.0069,155.0069,154.0119,154.0584,7553.0
2020-03-11 10:30:00,165.63,165.72,164.82,165.34,9330.0,154.0212,154.1049,153.268,153.7516,9330.0
2020-03-11 10:40:00,165.2,165.5,164.61,164.61,12616.0,153.6214,153.9003,153.0727,153.0727,12616.0
2020-03-11 10:50:00,164.71,164.72,163.17,163.5,24489.0,153.1657,153.175,151.7336,152.0405,24489.0
2020-03-11 11:00:00,163.63,164.53,163.37,164.07,18313.0,152.1614,152.9983,151.9196,152.5706,18313.0
2020-03-11 11:10:00,164.27,164.61,163.25,163.25,9203.0,152.7565,153.0727,151.808,151.808,9203.0
2020-03-11 11:20:00,163.51,163.59,162.86,163.18,12571.0,152.0498,152.1242,151.4454,151.7429,12571.0
2020-03-11 11:30:00,163.22,164.4,163.19,164.4,13669.0,151.7801,152.8774,151.7522,152.8774,13669.0
2020-03-11 11:40:00,164.39,164.39,163.68,163.97,6100.0,152.8681,152.8681,152.2079,152.4776,6100.0
2020-03-11 11:50:00,163.97,164.06,163.34,163.73,8038.0,152.4776,152.5613,151.8917,152.2544,8038.0
2020-03-11 12:00:00,163.47,164.27,163.22,164.15,6274.0,152.0126,152.7565,151.7801,152.645,6274.0
2020-03-11 12:10:00,164.26,164.55,163.81,164.14,16952.0,152.7472,153.0169,152.3288,152.6357,16952.0
2020-03-11 12:20:00,164.2,164.25,162.85,163.09,14401.0,152.6915,152.7379,151.4361,151.6593,14401.0
2020-03-11 12:30:00,163.03,163.14,162.12,162.22,15833.0,151.6035,151.7057,150.7572,150.8502,15833.0
2020-03-11 12:40:00,162.29,162.43,161.77,161.77,18277.0,150.9153,151.0455,150.4318,150.4318,18277.0
2020-03-11 12:50:00,161.69,162.2,161.62,162.16,15963.0,150.3574,150.8316,150.2923,150.7944,15963.0
2020-03-11 13:00:00,161.89,161.95,161.01,161.04,11961.0,150.5434,150.5992,149.725,149.7529,11961.0
2020-03-11 13:10:00,161.17,162.31,161.17,162.31,7741.0,149.8738,150.9339,149.8738,150.9339,7741.0
2020-03-11 13:20:00,162.38,162.82,162.18,162.69,8087.0,150.999,151.4082,150.813,151.2873,8087.0
2020-03-11 13:30:00,162.65,162.89,162.0,162.1,6067.0,151.2501,151.4733,150.6456,150.7386,6067.0
2020-03-11 13:40:00,161.98,162.93,161.66,162.93,10878.0,150.6271,151.5105,150.3295,151.5105,10878.0
2020-03-11 13:50:00,162.75,162.92,162.17,162.74,14886.0,151.3431,151.5012,150.8037,151.3338,14886.0
2020-03-11 14:00:00,162.59,162.84,161.18,161.34,14262.0,151.1943,151.4268,149.8831,150.0319,14262.0
2020-03-11 14:10:00,161.43,161.58,160.89,160.99,12107.0,150.1156,150.2551,149.6134,149.7064,12107.0
2020-03-11 14:20:00,161.11,161.43,160.9,161.29,13175.0,149.818,150.1156,149.6227,149.9854,13175.0
2020-03-11 14:30:00,161.39,162.3,161.17,161.49,17233.0,150.0784,150.9246,149.8738,150.1714,17233.0
2020-03-11 14:40:00,161.41,161.89,160.75,160.94,39721.0,150.097,150.5434,149.4833,149.6599,39721.0
2020-03-11 14:50:00,160.95,161.46,160.7,160.86,56057.0,149.6692,150.1435,149.4368,149.5855,56057.0
2020-03-11 15:00:00,160.86,161.1,159.73,159.78,38497.0,149.5855,149.8087,148.5347,148.5812,38497.0
2020-03-11 15:10:00,159.88,160.34,159.42,160.09,25891.0,148.6742,149.102,148.2465,148.8695,25891.0
2020-03-11 15:20:00,160.12,161.04,159.71,161.04,38289.0,148.8974,149.7529,148.5162,149.7529,38289.0
2020-03-11 15:30:00,160.94,162.48,160.9,162.24,21601.0,149.6599,151.092,149.6227,150.8688,21601.0
2020-03-11 15:40:00,162.19,162.69,161.66,162.26,19500.0,150.8223,151.2873,150.3295,150.8874,19500.0
2020-03-11 15:50:00,162.11,162.64,161.03,161.11,91907.0,150.7479,151.2408,149.7436,149.818,91907.0
2020-03-12 09:30:00,150.49,152.87,148.09,148.1,2785.0,140.5759,142.7991,138.334,138.3434,2785.0
2020-03-12 09:40:00,148.1,148.1,148.1,148.1,0.0,138.3434,138.3434,138.3434,138.3434,0.0
2020-03-12 09:50:00,136.01,148.0,136.01,148.0,135136.0,127.0498,138.2499,127.0498,138.2499,135136.0
2020-03-12 10:00:00,148.05,148.39,144.19,146.24,76637.0,138.2966,138.6143,134.6909,136.6059,76637.0
2020-03-12 10:10:00,146.5,149.31,146.11,148.5,40700.0,136.8488,139.4736,136.4845,138.717,40700.0
2020-03-12 10:20:00,148.71,149.29,147.87,148.83,79982.0,138.9132,139.455,138.1285,139.0253,79982.0
2020-03-12 10:30:00,148.72,149.76,148.35,148.86,48752.0,138.9225,139.894,138.5769,139.0533,48752.0
2020-03-12 10:40:00,149.07,150.37,148.24,150.07,61648.0,139.2495,140.4638,138.4741,140.1836,61648.0
2020-03-12 10:50:00,149.98,151.17,149.98,150.09,30058.0,140.0995,141.2111,140.0995,140.2023,30058.0
2020-03-12 11:00:00,150.23,150.23,148.55,148.87,35043.0,140.333,140.333,138.7637,139.0626,35043.0
2020-03-12 11:10:00,148.84,149.11,148.29,148.37,28526.0,139.0346,139.2868,138.5208,138.5956,28526.0
2020-03-12 11:20:00,148.47,148.54,146.43,146.61,56083.0,138.689,138.7544,136.7834,136.9515,56083.0
2020-03-12 11:30:00,146.69,147.46,146.54,147.17,57515.0,137.0262,137.7455,136.8861,137.4746,57515.0
2020-03-12 11:40:00,147.17,147.64,146.99,147.11,42192.0,137.4746,137.9137,137.3065,137.4186,42192.0
2020-03-12 11:50:00,147.11,147.12,146.27,146.87,22456.0,137.4186,137.4279,136.6339,137.1944,22456.0
2020-03-12 12:00:00,146.83,146.83,145.45,145.48,40263.0,137.157,137.157,135.8679,135.896,40263.0
2020-03-12 12:10:00,145.63,147.2,145.34,146.81,46914.0,136.0361,137.5026,135.7652,137.1383,46914.0
2020-03-12 12:20:00,146.95,148.41,146.95,147.58,26573.0,137.2691,138.6329,137.2691,137.8576,26573.0
2020-03-12 12:30:00,147.44,147.45,146.34,147.08,17766.0,137.7268,137.7362,136.6993,137.3906,17766.0
2020-03-12 12:40:00,147.08,147.08,146.3,146.53,17620.0,137.3906,137.3906,136.6619,136.8768,17620.0
2020-03-12 12:50:00,146.55,150.57,146.37,150.57,17565.0,136.8955,140.6506,136.7273,140.6506,17565.0
2020-03-12 13:00:00,150.78,152.44,149.16,151.08,36647.0,140.8468,142.3974,139.3335,141.127,36647.0
2020-03-12 13:10:00,151.27,151.79,148.88,149.32,46132.0,141.3045,141.7903,139.072,139.483,46132.0
2020-03-12 13:20:00,149.46,150.26,149.25,149.97,16638.0,139.6138,140.3611,139.4176,140.0902,16638.0
2020-03-12 13:30:00,149.71,150.28,147.13,147.32,22458.0,139.8473,140.3797,137.4373,137.6147,22458.0
2020-03-12 13:40:00,147.16,149.11,146.74,149.11,20681.0,137.4653,139.2868,137.073,139.2868,20681.0
2020-03-12 13:50:00,148.75,149.23,147.94,148.89,19475.0,138.9505,139.3989,138.1939,139.0813,19475.0
2020-03-12 14:00:00,149.02,149.42,147.44,147.85,18088.0,139.2027,139.5764,137.7268,138.1098,18088.0
2020-03-12 14:10:00,147.95,147.95,146.73,147.18,66983.0,138.2032,138.2032,137.0636,137.484,66983.0
2020-03-12 14:20:00,147.26,148.75,147.25,148.36,52298.0,137.5587,138.9505,137.5494,138.5862,52298.0
2020-03-12 14:30:00,148.16,148.65,147.59,147.75,27138.0,138.3994,138.8571,137.867,138.0164,27138.0
2020-03-12 14:40:00,147.8,149.62,147.68,149.58,29532.0,138.0631,139.7632,137.951,139.7259,29532.0
2020-03-12 14:50:00,149.63,149.73,145.85,145.85,39999.0,139.7726,139.866,136.2416,136.2416,39999.0
2020-03-12 15:00:00,146.14,148.24,146.14,148.24,26163.0,136.5125,138.4741,136.5125,138.4741,26163.0
2020-03-12 15:10:00,148.21,149.35,146.68,146.99,27907.0,138.4461,139.511,137.0169,137.3065,27907.0
2020-03-12 15:20:00,146.9,147.02,146.17,146.5,43926.0,137.2224,137.3345,136.5405,136.8488,43926.0
2020-03-12 15:30:00,146.49,146.59,145.46,145.97,62269.0,136.8394,136.9328,135.8773,136.3537,62269.0
2020-03-12 15:40:00,145.97,147.39,145.55,146.38,67507.0,136.3537,137.6801,135.9613,136.7367,67507.0
2020-03-12 15:50:00,146.38,147.5,141.35,141.37,224304.0,136.7367,137.7829,132.038,132.0567,224304.0
2020-03-13 09:30:00,149.71,151.02,148.8,149.0,53865.0,139.8473,141.071,138.9972,139.1841,53865.0
2020-03-13 09:40:00,148.65,149.5,147.03,149.16,27835.0,138.8571,139.6511,137.3438,139.3335,27835.0
2020-03-13 09:50:00,149.18,149.25,147.71,148.39,48443.0,139.3522,139.4176,137.979,138.6143,48443.0
2020-03-13 10:00:00,148.57,148.93,147.97,148.41,28423.0,138.7824,139.1187,138.2219,138.6329,28423.0
2020-03-13 10:10:00,148.08,150.94,147.74,150.4,40161.0,138.3247,140.9963,138.0071,140.4918,40161.0
2020-03-13 10:20:00,150.69,150.75,149.37,149.59,16811.0,140.7627,140.8188,139.5297,139.7352,16811.0
2020-03-13 10:30:00,149.45,149.45,148.41,149.0,41151.0,139.6044,139.6044,138.6329,139.1841,41151.0
2020-03-13 10:40:00,148.82,148.84,147.36,147.38,52587.0,139.0159,139.0346,137.6521,137.6708,52587.0
2020-03-13 10:50:00,147.55,147.79,146.28,146.4,27418.0,137.8296,138.0538,136.6433,136.7553,27418.0
2020-03-13 11:00:00,146.46,147.47,146.35,147.22,41833.0,136.8114,137.7549,136.7086,137.5213,41833.0
2020-03-13 11:10:00,147.22,147.86,146.58,147.28,29656.0,137.5213,138.1192,136.9235,137.5774,29656.0
2020-03-13 11:20:00,147.31,147.44,146.64,146.64,30165.0,137.6054,137.7268,136.9795,136.9795,30165.0
2020-03-13 11:30:00,146.62,146.93,145.07,146.0,38540.0,136.9609,137.2504,135.513,136.3817,38540.0
2020-03-13 11:40:00,145.94,146.25,144.23,144.56,38573.0,136.3257,136.6152,134.7283,135.0366,38573.0
2020-03-13 11:50:00,144.55,146.31,144.44,146.07,28661.0,135.0272,136.6713,134.9245,136.4471,28661.0
2020-03-13 12:00:00,146.04,146.67,145.65,146.03,44983.0,136.4191,137.0076,136.0548,136.4097,44983.0
2020-03-13 12:10:00,145.94,146.78,145.87,146.35,15194.0,136.3257,137.1103,136.2603,136.7086,15194.0
2020-03-13 12:20:00,146.43,146.6,145.08,145.26,17269.0,136.7834,136.9422,135.5223,135.6905,17269.0
2020-03-13 12:30:00,145.08,147.61,145.08,147.61,15297.0,135.5223,137.8856,135.5223,137.8856,15297.0
2020-03-13 12:40:00,147.75,148.69,147.75,148.28,18032.0,138.0164,138.8945,138.0164,138.5115,18032.0
2020-03-13 12:50:00,148.27,148.56,146.98,146.98,16833.0,138.5022,138.7731,137.2971,137.2971,16833.0
2020-03-13 13:00:00,147.02,147.4,146.43,146.93,13411.0,137.3345,137.6895,136.7834,137.2504,13411.0
2020-03-13 13:10:00,147.0,147.95,146.86,147.55,6901.0,137.3158,138.2032,137.185,137.8296,6901.0
2020-03-13 13:20:00,147.68,148.98,147.56,148.93,8253.0,137.951,139.1654,137.8389,139.1187,8253.0
2020-03-13 13:30:00,148.82,149.3,147.06,147.89,18878.0,139.0159,139.4643,137.3719,138.1472,18878.0
2020-03-13 13:40:00,148.06,148.81,147.5,148.08,9235.0,138.306,139.0066,137.7829,138.3247,9235.0
2020-03-13 13:50:00,148.09,148.77,147.69,147.86,9666.0,138.334,138.9692,137.9604,138.1192,9666.0
2020-03-13 14:00:00,147.74,147.75,146.09,146.54,22205.0,138.0071,138.0164,136.4658,136.8861,22205.0
2020-03-13 14:10:00,146.66,148.01,146.52,147.51,15635.0,136.9982,138.2593,136.8674,137.7922,15635.0
2020-03-13 14:20:00,147.5,147.65,146.98,147.09,13384.0,137.7829,137.923,137.2971,137.3999,13384.0
2020-03-13 14:30:00,147.16,147.26,146.17,146.5,55165.0,137.4653,137.5587,136.5405,136.8488,55165.0
2020-03-13 14:40:00,146.53,149.02,146.15,148.97,25647.0,136.8768,139.2027,136.5218,139.156,25647.0
2020-03-13 14:50:00,148.83,148.98,148.13,148.63,31853.0,139.0253,139.1654,138.3714,138.8384,31853.0
2020-03-13 15:00:00,148.63,149.99,148.63,149.61,30077.0,138.8384,140.1088,138.8384,139.7539,30077.0
2020-03-13 15:10:00,149.7,149.77,147.68,149.05,36163.0,139.8379,139.9033,137.951,139.2308,36163.0
2020-03-13 15:20:00,148.78,149.21,148.32,148.82,36598.0,138.9786,139.3802,138.5489,139.0159,36598.0
2020-03-13 15:30:00,148.93,148.93,145.16,148.32,39804.0,139.1187,139.1187,135.597,138.5489,39804.0
2020-03-13 15:40:00,148.49,150.84,147.98,150.6,47180.0,138.7077,140.9028,138.2313,140.6787,47180.0
2020-03-13 15:50:00,150.61,154.99,150.61,154.93,184695.0,140.688,144.7795,140.688,144.7234,184695.0
2020-03-16 09:30:00,138.58,138.75,138.47,138.75,499.0,129.4505,129.6093,129.3478,129.6093,499.0
2020-03-16 09:40:00,140.0,142.5,140.0,140.92,29939.0,130.777,133.1123,130.777,131.6364,29939.0
2020-03-16 09:50:00,140.9,144.92,139.56,141.55,51622.0,131.6177,135.3728,130.366,132.2249,51622.0
2020-03-16 10:00:00,142.41,143.74,140.95,143.12,43102.0,133.0282,134.2706,131.6644,133.6914,43102.0
2020-03-16 10:10:00,143.47,144.99,141.26,142.05,34221.0,134.0184,135.4382,131.954,132.6919,34221.0
2020-03-16 10:20:00,141.97,143.83,141.73,142.76,21196.0,132.6172,134.3547,132.393,133.3551,21196.0
2020-03-16 10:30:00,142.71,145.68,142.38,145.28,23380.0,133.3084,136.0828,133.0002,135.7091,23380.0
2020-03-16 10:40:00,145.5,147.77,145.1,147.03,36383.0,135.9146,138.0351,135.541,137.3438,36383.0
2020-03-16 10:50:00,146.82,147.61,146.11,147.43,28391.0,137.1477,137.8856,136.4845,137.7175,28391.0
2020-03-16 11:00:00,146.88,148.32,146.76,147.89,24007.0,137.2037,138.5489,137.0916,138.1472,24007.0
2020-03-16 11:10:00,147.67,149.03,147.67,149.03,10139.0,137.9417,139.2121,137.9417,139.2121,10139.0
2020-03-16 11:20:00,149.18,150.1,147.98,148.4,33746.0,139.3522,140.2116,138.2313,138.6236,33746.0
2020-03-16 11:30:00,148.4,149.12,146.5,147.21,22455.0,138.6236,139.2962,136.8488,137.512,22455.0
2020-03-16 11:40:00,147.41,147.41,145.83,146.09,19184.0,137.6988,137.6988,136.2229,136.4658,19184.0
2020-03-16 11:50:00,146.36,148.79,146.36,148.36,47683.0,136.718,138.9879,136.718,138.5862,47683.0
2020-03-16 12:00:00,148.37,148.37,147.53,147.62,15626.0,138.5956,138.5956,137.8109,137.895,15626.0
2020-03-16 12:10:00,147.56,147.71,145.59,145.77,21250.0,137.8389,137.979,135.9987,136.1669,21250.0
2020-03-16 12:20:00,145.82,147.25,145.67,147.0,23685.0,136.2136,137.5494,136.0734,137.3158,23685.0
2020-03-16 12:30:00,146.85,147.8,146.38,146.42,15272.0,137.1757,138.0631,136.7367,136.774,15272.0
2020-03-16 12:40:00,146.62,147.3,146.43,146.78,26148.0,136.9609,137.5961,136.7834,137.1103,26148.0
2020-03-16 12:50:00,146.79,147.04,145.92,146.68,29595.0,137.1197,137.3532,136.307,137.0169,29595.0
2020-03-16 13:00:00,146.64,147.26,146.36,146.9,30725.0,136.9795,137.5587,136.718,137.2224,30725.0
2020-03-16 13:10:00,146.85,147.96,146.77,147.3,22981.0,137.1757,138.2126,137.101,137.5961,22981.0
2020-03-16 13:20:00,147.25,147.45,145.99,146.55,33037.0,137.5494,137.7362,136.3724,136.8955,33037.0
2020-03-16 13:30:00,146.74,146.89,144.66,145.5,25953.0,137.073,137.2131,135.13,135.9146,25953.0
2020-03-16 13:40:00,145.39,146.29,144.69,145.7,14912.0,135.8119,136.6526,135.158,136.1015,14912.0
2020-03-16 13:50:00,145.78,146.63,144.93,146.3,16972.0,136.1762,136.9702,135.3822,136.6619,16972.0
2020-03-16 14:00:00,146.15,147.02,145.59,145.91,45254.0,136.5218,137.3345,135.9987,136.2976,45254.0
2020-03-16 14:10:00,145.82,146.03,144.62,144.71,18976.0,136.2136,136.4097,135.0926,135.1767,18976.0
2020-03-16 14:20:00,144.59,144.9,143.86,144.56,14915.0,135.0646,135.3542,134.3827,135.0366,14915.0
2020-03-16 14:30:00,144.5,147.45,144.5,146.4,18341.0,134.9805,137.7362,134.9805,136.7553,18341.0
2020-03-16 14:40:00,146.1,146.35,144.52,145.1,16024.0,136.4751,136.7086,134.9992,135.541,16024.0
2020-03-16 14:50:00,145.31,147.08,144.75,146.28,22776.0,135.7372,137.3906,135.214,136.6433,22776.0
2020-03-16 15:00:00,146.66,148.38,146.25,146.81,32612.0,136.9982,138.6049,136.6152,137.1383,32612.0
2020-03-16 15:10:00,146.81,149.37,146.77,148.97,53752.0,137.1383,139.5297,137.101,139.156,53752.0
2020-03-16 15:20:00,148.81,148.9,146.79,146.91,105722.0,139.0066,139.0907,137.1197,137.2318,105722.0
2020-03-16 15:30:00,146.76,146.91,145.1,145.78,57654.0,137.0916,137.2318,135.541,136.1762,57654.0
2020-03-16 15:40:00,145.86,148.06,145.59,147.28,65582.0,136.2509,138.306,135.9987,137.5774,65582.0
2020-03-16 15:50:00,147.06,147.17,143.52,145.24,246992.0,137.3719,137.4746,134.0651,135.6718,246992.0
2020-03-17 09:30:00,148.39,148.68,145.5,146.65,32501.0,138.6143,138.8851,135.9146,136.9889,32501.0
2020-03-17 09:40:00,147.02,148.78,145.0,146.98,41878.0,137.3345,138.9786,135.4476,137.2971,41878.0
2020-03-17 09:50:00,147.58,147.58,144.64,144.65,44004.0,137.8576,137.8576,135.1113,135.1206,44004.0
2020-03-17 10:00:00,144.44,148.3,144.18,148.12,39433.0,134.9245,138.5302,134.6816,138.362,39433.0
2020-03-17 10:10:00,148.16,149.22,148.01,149.17,46469.0,138.3994,139.3896,138.2593,139.3429,46469.0
2020-03-17 10:20:00,149.09,149.83,148.57,149.65,32187.0,139.2681,139.9594,138.7824,139.7912,32187.0
2020-03-17 10:30:00,149.7,150.09,148.41,149.13,25396.0,139.8379,140.2023,138.6329,139.3055,25396.0
2020-03-17 10:40:00,148.97,151.55,148.74,150.69,29741.0,139.156,141.5661,138.9412,140.7627,29741.0
2020-03-17 10:50:00,150.29,150.87,149.48,150.47,23779.0,140.3891,140.9309,139.6324,140.5572,23779.0
2020-03-17 11:00:00,150.18,151.87,149.88,151.87,19250.0,140.2863,141.865,140.0061,141.865,19250.0
2020-03-17 11:10:00,151.88,153.0,151.53,153.0,27633.0,141.8743,142.9205,141.5474,142.9205,27633.0
2020-03-17 11:20:00,153.18,153.71,151.0,151.0,25043.0,143.0887,143.5838,141.0523,141.0523,25043.0
2020-03-17 11:30:00,151.28,152.44,150.75,151.35,15423.0,141.3139,142.3974,140.8188,141.3792,15423.0
2020-03-17 11:40:00,151.52,152.58,151.02,152.44,17797.0,141.5381,142.5282,141.071,142.3974,17797.0
2020-03-17 11:50:00,152.29,153.49,152.12,152.85,17926.0,142.2573,143.3783,142.0985,142.7804,17926.0
2020-03-17 12:00:00,152.83,155.19,152.81,154.81,28220.0,142.7617,144.9663,142.7431,144.6113,28220.0
2020-03-17 12:10:00,154.54,157.08,154.54,155.5,34374.0,144.3591,146.7318,144.3591,145.2559,34374.0
2020-03-17 12:20:00,155.43,155.94,153.1,154.21,25300.0,145.1905,145.6669,143.014,144.0508,25300.0
2020-03-17 12:30:00,154.0,154.64,152.64,153.21,17088.0,143.8547,144.4525,142.5843,143.1167,17088.0
2020-03-17 12:40:00,153.04,153.18,151.78,152.33,22087.0,142.9579,143.0887,141.7809,142.2947,22087.0
2020-03-17 12:50:00,152.32,152.66,151.43,152.35,24148.0,142.2853,142.6029,141.454,142.3134,24148.0
2020-03-17 13:00:00,152.7,153.42,150.3,150.31,18629.0,142.6403,143.3129,140.3984,140.4078,18629.0
2020-03-17 13:10:00,150.31,150.32,148.27,149.01,20517.0,140.4078,140.4171,138.5022,139.1934,20517.0
2020-03-17 13:20:00,149.39,150.63,149.25,149.84,14663.0,139.5484,140.7067,139.4176,139.9687,14663.0
2020-03-17 13:30:00,149.6,150.21,149.11,150.04,12132.0,139.7445,140.3144,139.2868,140.1556,12132.0
2020-03-17 13:40:00,150.01,152.04,150.0,151.42,28516.0,140.1275,142.0238,140.1182,141.4446,28516.0
2020-03-17 13:50:00,151.01,151.79,150.76,151.52,15764.0,141.0616,141.7903,140.8281,141.5381,15764.0
2020-03-17 14:00:00,151.56,152.53,150.31,152.34,18654.0,141.5754,142.4815,140.4078,142.304,18654.0
2020-03-17 14:10:00,152.31,153.36,151.87,153.27,13666.0,142.276,143.2568,141.865,143.1728,13666.0
2020-03-17 14:20:00,153.41,153.41,151.27,152.06,11526.0,143.3035,143.3035,141.3045,142.0425,11526.0
2020-03-17 14:30:00,152.48,153.63,152.36,153.03,13095.0,142.4348,143.509,142.3227,142.9486,13095.0
2020-03-17 14:40:00,153.15,153.62,150.41,150.99,11391.0,143.0607,143.4997,140.5012,141.043,11391.0
2020-03-17 14:50:00,150.96,151.41,150.2,150.7,20382.0,141.0149,141.4353,140.305,140.7721,20382.0
2020-03-17 15:00:00,150.96,150.96,148.26,149.75,25978.0,141.0149,141.0149,138.4928,139.8847,25978.0
2020-03-17 15:10:00,149.82,150.0,148.37,148.73,26292.0,139.95,140.1182,138.5956,138.9319,26292.0
2020-03-17 15:20:00,148.95,149.16,147.15,147.31,52350.0,139.1374,139.3335,137.4559,137.6054,52350.0
2020-03-17 15:30:00,147.22,149.28,147.02,148.43,46749.0,137.5213,139.4456,137.3345,138.6516,46749.0
2020-03-17 15:40:00,148.55,150.09,148.05,148.63,58114.0,138.7637,140.2023,138.2966,138.8384,58114.0
2020-03-17 15:50:00,148.49,150.08,147.04,149.32,158112.0,138.7077,140.1929,137.3532,139.483,158112.0
2020-03-18 09:30:00,142.29,144.59,140.99,142.08,23151.0,132.9161,135.0646,131.7018,132.7199,23151.0
2020-03-18 09:40:00,141.93,143.4,141.44,143.16,17595.0,132.5798,133.953,132.1221,133.7288,17595.0
2020-03-18 09:50:00,143.04,146.52,143.04,144.92,17612.0,133.6167,136.8674,133.6167,135.3728,17612.0
2020-03-18 10:00:00,144.81,147.57,144.13,146.0,9872.0,135.2701,137.8483,134.6349,136.3817,9872.0
2020-03-18 10:10:00,145.36,146.75,145.35,145.78,15819.0,135.7839,137.0823,135.7745,136.1762,15819.0
2020-03-18 10:20:00,145.67,145.67,143.59,145.41,13309.0,136.0734,136.0734,134.1305,135.8306,13309.0
2020-03-18 10:30:00,145.33,146.3,145.27,146.3,16129.0,135.7558,136.6619,135.6998,136.6619,16129.0
2020-03-18 10:40:00,146.34,147.33,145.01,145.52,23754.0,136.6993,137.6241,135.4569,135.9333,23754.0
2020-03-18 10:50:00,145.56,145.66,143.01,143.01,31377.0,135.9707,136.0641,133.5887,133.5887,31377.0
2020-03-18 11:00:00,142.95,143.69,139.94,141.13,30625.0,133.5326,134.2239,130.7209,131.8325,30625.0
2020-03-18 11:10:00,141.29,141.31,140.0,140.76,26982.0,131.982,132.0007,130.777,131.4869,26982.0
2020-03-18 11:20:00,140.89,141.79,138.72,139.34,25289.0,131.6083,132.4491,129.5813,130.1605,25289.0
2020-03-18 11:30:00,139.17,140.54,138.77,138.82,16041.0,130.0017,131.2814,129.628,129.6747,16041.0
2020-03-18 11:40:00,138.85,139.04,137.1,138.89,22586.0,129.7027,129.8802,128.068,129.7401,22586.0
2020-03-18 11:50:00,138.91,140.24,138.9,139.6,23254.0,129.7588,131.0012,129.7494,130.4033,23254.0
2020-03-18 12:00:00,139.41,139.93,138.04,138.68,9899.0,130.2258,130.7116,128.9461,129.5439,9899.0
2020-03-18 12:10:00,138.97,139.34,136.29,136.72,73468.0,129.8148,130.1605,127.3114,127.7131,73468.0
2020-03-18 12:20:00,136.9,139.16,136.9,139.16,23731.0,127.8812,129.9923,127.8812,129.9923,23731.0
2020-03-18 12:30:00,139.51,139.52,138.44,138.9,16526.0,130.3193,130.3286,129.3197,129.7494,16526.0
2020-03-18 12:40:00,138.81,139.78,138.12,138.98,15064.0,129.6654,130.5715,129.0208,129.8242,15064.0
2020-03-18 12:50:00,138.76,139.68,138.74,139.37,8923.0,129.6187,130.4781,129.6,130.1885,8923.0
2020-03-18 13:00:00,139.37,139.37,139.37,139.37,0.0,130.1885,130.1885,130.1885,130.1885,0.0
2020-03-18 13:10:00,138.1,140.32,138.1,140.32,30746.0,129.0021,131.0759,129.0021,131.0759,30746.0
2020-03-18 13:20:00,140.09,141.19,139.04,139.04,20767.0,130.861,131.8886,129.8802,129.8802,20767.0
2020-03-18 13:30:00,138.82,141.44,137.94,141.44,34965.0,129.6747,132.1221,128.8527,132.1221,34965.0
2020-03-18 13:40:00,141.44,143.69,140.67,141.38,22044.0,132.1221,134.2239,131.4028,132.0661,22044.0
2020-03-18 13:50:00,141.22,142.81,141.22,141.94,11678.0,131.9166,133.4019,131.9166,132.5892,11678.0
2020-03-18 14:00:00,142.11,143.56,141.35,142.75,15099.0,132.748,134.1024,132.038,133.3458,15099.0
2020-03-18 14:10:00,142.89,143.37,141.53,141.53,16019.0,133.4766,133.925,132.2062,132.2062,16019.0
2020-03-18 14:20:00,141.52,143.25,141.41,143.22,38554.0,132.1968,133.8129,132.0941,133.7848,38554.0
2020-03-18 14:30:00,143.21,145.05,142.79,145.04,18108.0,133.7755,135.4943,133.3832,135.4849,18108.0
2020-03-18 14:40:00,145.34,145.66,143.16,143.84,25350.0,135.7652,136.0641,133.7288,134.364,25350.0
2020-03-18 14:50:00,144.04,145.29,143.5,145.08,22921.0,134.5508,135.7185,134.0464,135.5223,22921.0
2020-03-18 15:00:00,145.29,145.75,143.51,144.66,18538.0,135.7185,136.1482,134.0557,135.13,18538.0
2020-03-18 15:10:00,145.11,146.21,143.5,144.35,13425.0,135.5503,136.5779,134.0464,134.8404,13425.0
2020-03-18 15:20:00,143.89,143.94,142.4,142.93,23556.0,134.4107,134.4574,133.0189,133.5139,23556.0
2020-03-18 15:30:00,142.74,144.34,141.43,141.79,21635.0,133.3365,134.8311,132.1128,132.4491,21635.0
2020-03-18 15:40:00,141.92,144.69,141.92,144.42,34342.0,132.5705,135.158,132.5705,134.9058,34342.0
2020-03-18 15:50:00,144.65,148.99,144.65,148.3,109126.0,135.1206,139.1747,135.1206,138.5302,109126.0
2020-03-19 09:30:00,147.94,149.88,145.95,149.24,35344.0,138.1939,140.0061,136.335,139.4083,35344.0
2020-03-19 09:40:00,149.01,149.86,147.46,148.43,27559.0,139.1934,139.9874,137.7455,138.6516,27559.0
2020-03-19 09:50:00,148.03,149.34,147.67,149.28,22419.0,138.278,139.5017,137.9417,139.4456,22419.0
2020-03-19 10:00:00,148.94,148.99,147.08,148.16,14870.0,139.128,139.1747,137.3906,138.3994,14870.0
2020-03-19 10:10:00,148.61,149.27,147.51,148.86,29665.0,138.8198,139.4363,137.7922,139.0533,29665.0
2020-03-19 10:20:00,148.87,149.55,148.49,149.27,14685.0,139.0626,139.6978,138.7077,139.4363,14685.0
2020-03-19 10:30:00,148.69,149.0,146.62,146.62,13725.0,138.8945,139.1841,136.9609,136.9609,13725.0
2020-03-19 10:40:00,146.62,147.66,146.03,146.7,14029.0,136.9609,137.9323,136.4097,137.0356,14029.0
2020-03-19 10:50:00,147.09,149.0,147.0,147.84,13089.0,137.3999,139.1841,137.3158,138.1005,13089.0
2020-03-19 11:00:00,147.94,148.39,147.04,147.13,14221.0,138.1939,138.6143,137.3532,137.4373,14221.0
2020-03-19 11:10:00,147.0,147.46,146.16,147.24,10657.0,137.3158,137.7455,136.5312,137.54,10657.0
2020-03-19 11:20:00,147.6,149.68,147.57,149.68,8482.0,137.8763,139.8193,137.8483,139.8193,8482.0
2020-03-19 11:30:00,149.5,151.47,148.54,150.71,14666.0,139.6511,141.4913,138.7544,140.7814,14666.0
2020-03-19 11:40:00,150.57,151.49,150.24,151.45,9746.0,140.6506,141.51,140.3424,141.4727,9746.0
2020-03-19 11:50:00,151.22,151.26,148.87,148.87,19971.0,141.2578,141.2952,139.0626,139.0626,19971.0
2020-03-19 12:00:00,148.87,150.55,148.48,148.79,9014.0,139.0626,140.632,138.6983,138.9879,9014.0
2020-03-19 12:10:00,148.73,149.73,148.37,148.5,22568.0,138.9319,139.866,138.5956,138.717,22568.0
2020-03-19 12:20:00,148.59,151.0,148.59,150.0,21505.0,138.8011,141.0523,138.8011,140.1182,21505.0
2020-03-19 12:30:00,150.0,150.73,149.86,150.73,12830.0,140.1182,140.8001,139.9874,140.8001,12830.0
2020-03-19 12:40:00,150.87,152.66,150.71,150.71,10201.0,140.9309,142.6029,140.7814,140.7814,10201.0
2020-03-19 12:50:00,150.69,152.06,150.13,152.06,15784.0,140.7627,142.0425,140.2396,142.0425,15784.0
2020-03-19 13:00:00,151.62,151.87,150.85,151.65,5654.0,141.6315,141.865,140.9122,141.6595,5654.0
2020-03-19 13:10:00,151.0,151.82,150.63,151.38,18686.0,141.0523,141.8183,140.7067,141.4073,18686.0
2020-03-19 13:20:00,151.17,153.47,150.7,151.38,18207.0,141.2111,143.3596,140.7721,141.4073,18207.0
2020-03-19 13:30:00,151.38,153.29,150.8,153.0,26895.0,141.4073,143.1914,140.8655,142.9205,26895.0
2020-03-19 13:40:00,153.0,153.3,152.36,152.37,15558.0,142.9205,143.2008,142.3227,142.3321,15558.0
2020-03-19 13:50:00,152.26,154.1,152.26,152.97,16599.0,142.2293,143.9481,142.2293,142.8925,16599.0
2020-03-19 14:00:00,153.09,153.49,151.67,151.67,22542.0,143.0046,143.3783,141.6782,141.6782,22542.0
2020-03-19 14:10:00,151.81,154.07,151.8,153.62,9062.0,141.8089,143.9201,141.7996,143.4997,9062.0
2020-03-19 14:20:00,153.82,153.99,152.81,153.16,12637.0,143.6865,143.8453,142.7431,143.07,12637.0
2020-03-19 14:30:00,153.13,154.52,153.03,153.97,13218.0,143.042,144.3404,142.9486,143.8266,13218.0
2020-03-19 14:40:00,153.94,154.81,153.42,154.09,7813.0,143.7986,144.6113,143.3129,143.9387,7813.0
2020-03-19 14:50:00,154.04,154.04,152.11,152.7,21799.0,143.892,143.892,142.0892,142.6403,21799.0
2020-03-19 15:00:00,151.67,152.43,150.37,150.64,12339.0,141.6782,142.3881,140.4638,140.716,12339.0
2020-03-19 15:10:00,150.38,152.04,149.88,151.21,11966.0,140.4732,142.0238,140.0061,141.2485,11966.0
2020-03-19 15:20:00,150.8,152.76,150.52,151.56,30005.0,140.8655,142.6964,140.6039,141.5754,30005.0
2020-03-19 15:30:00,151.63,152.42,150.16,151.69,29006.0,141.6408,142.3788,140.2676,141.6969,29006.0
2020-03-19 15:40:00,151.5,152.18,150.39,150.57,39631.0,141.5194,142.1546,140.4825,140.6506,39631.0
2020-03-19 15:50:00,150.46,150.49,148.93,149.71,102110.0,140.5479,140.5759,139.1187,139.8473,102110.0
2020-03-20 09:30:00,148.65,149.97,144.32,144.53,184163.0,138.8571,140.0902,134.8124,135.0085,184163.0
2020-03-20 09:40:00,143.83,144.65,138.07,138.96,28234.0,134.3547,135.1206,128.9741,129.8055,28234.0
2020-03-20 09:50:00,139.55,144.6,138.96,144.6,29427.0,130.3566,135.0739,129.8055,135.0739,29427.0
2020-03-20 10:00:00,144.33,146.84,144.32,145.18,68066.0,134.8217,137.1664,134.8124,135.6157,68066.0
2020-03-20 10:10:00,145.37,145.79,143.6,145.69,41862.0,135.7932,136.1855,134.1398,136.0921,41862.0
2020-03-20 10:20:00,145.46,147.77,145.16,147.77,10794.0,135.8773,138.0351,135.597,138.0351,10794.0
2020-03-20 10:30:00,148.04,149.69,147.98,148.24,7800.0,138.2873,139.8286,138.2313,138.4741,7800.0
2020-03-20 10:40:00,148.7,149.23,147.65,148.19,15343.0,138.9038,139.3989,137.923,138.4274,15343.0
2020-03-20 10:50:00,147.92,149.26,147.92,148.9,10852.0,138.1752,139.4269,138.1752,139.0907,10852.0
2020-03-20 11:00:00,148.51,149.46,147.54,149.46,101051.0,138.7263,139.6138,137.8202,139.6138,101051.0
2020-03-20 11:10:00,149.44,150.08,146.55,146.78,10171.0,139.5951,140.1929,136.8955,137.1103,10171.0
2020-03-20 11:20:00,146.61,146.61,144.67,145.86,16663.0,136.9515,136.9515,135.1393,136.2509,16663.0
2020-03-20 11:30:00,145.96,146.49,145.23,145.92,81113.0,136.3443,136.8394,135.6624,136.307,81113.0
2020-03-20 11:40:00,145.72,145.85,144.15,144.77,31871.0,136.1201,136.2416,134.6536,135.2327,31871.0
2020-03-20 11:50:00,144.71,144.78,143.11,143.38,15002.0,135.1767,135.2421,133.6821,133.9343,15002.0
2020-03-20 12:00:00,143.34,143.93,141.83,142.06,20793.0,133.8969,134.4481,132.4864,132.7013,20793.0
2020-03-20 12:10:00,142.53,142.83,140.47,140.47,50276.0,133.1403,133.4205,131.216,131.216,50276.0
2020-03-20 12:20:00,140.78,141.23,138.42,138.79,54465.0,131.5056,131.9259,129.3011,129.6467,54465.0
2020-03-20 12:30:00,138.9,142.39,138.9,140.83,34883.0,129.7494,133.0095,129.7494,131.5523,34883.0
2020-03-20 12:40:00,141.02,143.12,140.69,142.9,24705.0,131.7298,133.6914,131.4215,133.4859,24705.0
2020-03-20 12:50:00,142.99,144.02,142.48,142.48,21678.0,133.57,134.5321,133.0936,133.0936,21678.0
2020-03-20 13:00:00,142.66,143.39,142.04,142.24,39765.0,133.2617,133.9436,132.6826,132.8694,39765.0
2020-03-20 13:10:00,142.66,142.98,140.64,141.88,27362.0,133.2617,133.5607,131.3748,132.5331,27362.0
2020-03-20 13:20:00,141.89,142.84,139.24,139.7,22611.0,132.5425,133.4299,130.067,130.4967,22611.0
2020-03-20 13:30:00,140.09,141.09,139.46,141.09,25503.0,130.861,131.7952,130.2725,131.7952,25503.0
2020-03-20 13:40:00,140.97,141.25,139.22,139.8,13119.0,131.6831,131.9446,130.0484,130.5901,13119.0
2020-03-20 13:50:00,139.79,140.43,139.58,139.82,13432.0,130.5808,131.1786,130.3846,130.6088,13432.0
2020-03-20 14:00:00,139.88,140.14,136.65,137.63,42680.0,130.6649,130.9078,127.6477,128.5631,42680.0
2020-03-20 14:10:00,137.49,137.84,136.69,137.15,39904.0,128.4323,128.7593,127.685,128.1147,39904.0
2020-03-20 14:20:00,137.2,137.73,136.11,136.86,42017.0,128.1614,128.6565,127.1432,127.8438,42017.0
2020-03-20 14:30:00,136.75,137.17,135.99,136.42,56294.0,127.7411,128.1334,127.0311,127.4328,56294.0
2020-03-20 14:40:00,136.36,136.52,135.04,135.3,38637.0,127.3768,127.5262,126.1437,126.3866,38637.0
2020-03-20 14:50:00,135.34,135.74,132.79,133.66,44935.0,126.424,126.7976,124.042,124.8546,44935.0
2020-03-20 15:00:00,133.82,134.33,133.41,133.42,44180.0,125.0041,125.4805,124.6211,124.6305,44180.0
2020-03-20 15:10:00,133.55,134.51,133.46,133.83,65954.0,124.7519,125.6486,124.6678,125.0134,65954.0
2020-03-20 15:20:00,133.8,135.84,133.59,135.65,55319.0,124.9854,126.891,124.7893,126.7135,55319.0
2020-03-20 15:30:00,135.55,136.68,135.05,136.13,77048.0,126.6201,127.6757,126.1531,127.1619,77048.0
2020-03-20 15:40:00,136.09,137.7,135.61,135.61,128542.0,127.1246,128.6285,126.6762,126.6762,128542.0
2020-03-20 15:50:00,135.49,137.45,134.6,136.59,228909.0,126.5641,128.395,125.7327,127.5916,228909.0
2020-03-23 09:30:00,135.82,136.45,131.81,132.08,60463.0,126.8723,127.4608,123.1265,123.3787,60463.0
2020-03-23 09:40:00,132.24,134.02,132.24,133.62,22091.0,123.5282,125.1909,123.5282,124.8173,22091.0
2020-03-23 09:50:00,133.35,135.04,133.24,134.94,11644.0,124.5651,126.1437,124.4623,126.0503,11644.0
2020-03-23 10:00:00,134.73,135.25,133.02,134.2,25162.0,125.8542,126.3399,124.2568,125.3591,25162.0
2020-03-23 10:10:00,134.31,135.88,132.76,132.79,22890.0,125.4618,126.9284,124.0139,124.042,22890.0
2020-03-23 10:20:00,132.84,133.44,132.22,133.31,14676.0,124.0887,124.6491,123.5095,124.5277,14676.0
2020-03-23 10:30:00,133.21,133.5,132.36,132.99,28353.0,124.4343,124.7052,123.6403,124.2288,28353.0
2020-03-23 10:40:00,133.02,133.99,132.42,132.9,14016.0,124.2568,125.1629,123.6963,124.1447,14016.0
2020-03-23 10:50:00,132.94,133.0,130.66,130.71,20934.0,124.1821,124.2381,122.0523,122.099,20934.0
2020-03-23 11:00:00,130.71,130.91,129.52,130.49,34792.0,122.099,122.2858,120.9874,121.8935,34792.0
2020-03-23 11:10:00,130.6,130.95,127.5,127.5,40444.0,121.9962,122.3232,119.1005,119.1005,40444.0
2020-03-23 11:20:00,127.48,128.21,126.37,127.4,39640.0,119.0818,119.7637,118.0449,119.007,39640.0
2020-03-23 11:30:00,127.34,128.26,126.33,126.43,27036.0,118.951,119.8104,118.0075,118.1009,27036.0
2020-03-23 11:40:00,126.19,126.86,125.68,126.19,28153.0,117.8768,118.5026,117.4004,117.8768,28153.0
2020-03-23 11:50:00,126.15,128.11,126.02,127.95,24647.0,117.8394,119.6703,117.718,119.5208,24647.0
2020-03-23 12:00:00,128.18,129.02,126.77,126.79,15475.0,119.7357,120.5203,118.4185,118.4372,15475.0
2020-03-23 12:10:00,126.75,128.67,126.42,128.66,18574.0,118.3999,120.1934,118.0916,120.184,18574.0
2020-03-23 12:20:00,128.8,129.31,128.46,128.62,20983.0,120.3148,120.7912,119.9972,120.1467,20983.0
2020-03-23 12:30:00,128.71,128.72,127.88,128.21,16362.0,120.2307,120.2401,119.4554,119.7637,16362.0
2020-03-23 12:40:00,128.15,130.01,128.15,130.01,10636.0,119.7076,121.4451,119.7076,121.4451,10636.0
2020-03-23 12:50:00,129.85,130.91,129.7,130.35,37483.0,121.2956,122.2858,121.1555,121.7627,37483.0
2020-03-23 13:00:00,130.3,130.4,129.31,129.79,17265.0,121.716,121.8094,120.7912,121.2396,17265.0
2020-03-23 13:10:00,129.79,130.66,129.63,130.04,15317.0,121.2396,122.0523,121.0901,121.4731,15317.0
2020-03-23 13:20:00,130.18,130.18,128.62,128.81,21627.0,121.6039,121.6039,120.1467,120.3242,21627.0
2020-03-23 13:30:00,128.61,128.9,127.61,127.84,18994.0,120.1373,120.4082,119.2032,119.4181,18994.0
2020-03-23 13:40:00,127.84,129.18,126.95,129.11,14811.0,119.4181,120.6698,118.5867,120.6044,14811.0
2020-03-23 13:50:00,129.11,129.33,126.4,127.1,17734.0,120.6044,120.8099,118.0729,118.7268,17734.0
2020-03-23 14:00:00,126.92,127.41,125.77,126.18,15591.0,118.5587,119.0164,117.4844,117.8674,15591.0
2020-03-23 14:10:00,126.02,127.27,125.67,125.67,27836.0,117.718,118.8856,117.391,117.391,27836.0
2020-03-23 14:20:00,125.7,127.37,125.21,127.0,32340.0,117.419,118.979,116.9613,118.6334,32340.0
2020-03-23 14:30:00,126.98,127.33,125.47,125.84,25028.0,118.6147,118.9417,117.2042,117.5498,25028.0
2020-03-23 14:40:00,125.72,127.01,125.62,127.01,30591.0,117.4377,118.6427,117.3443,118.6427,30591.0
2020-03-23 14:50:00,126.87,126.91,124.42,124.68,24945.0,118.512,118.5493,116.2234,116.4662,24945.0
2020-03-23 15:00:00,124.69,124.94,123.92,124.09,43304.0,116.4756,116.7091,115.7563,115.9151,43304.0
2020-03-23 15:10:00,123.73,123.89,122.33,122.35,55344.0,115.5788,115.7283,114.2711,114.2897,55344.0
2020-03-23 15:20:00,122.39,122.44,121.13,121.13,65876.0,114.3271,114.3738,113.1501,113.1501,65876.0
2020-03-23 15:30:00,121.18,122.5,120.77,122.05,68635.0,113.1968,114.4299,112.8138,114.0095,68635.0
2020-03-23 15:40:00,122.01,122.97,121.16,121.16,74859.0,113.9721,114.8689,113.1781,113.1781,74859.0
2020-03-23 15:50:00,121.19,125.57,121.01,124.79,287200.0,113.2062,117.2976,113.038,116.569,287200.0
2020-03-24 09:30:00,129.11,132.93,129.11,132.31,51216.0,120.6044,124.1727,120.6044,123.5936,51216.0
2020-03-24 09:40:00,132.25,133.59,131.18,131.28,72983.0,123.5375,124.7893,122.538,122.6314,72983.0
2020-03-24 09:50:00,131.25,135.0,131.06,135.0,43934.0,122.6034,126.1064,122.4259,126.1064,43934.0
2020-03-24 10:00:00,134.92,136.52,134.9,136.0,72670.0,126.0316,127.5262,126.013,127.0405,72670.0
2020-03-24 10:10:00,136.04,136.6,134.27,134.59,38802.0,127.0779,127.601,125.4245,125.7234,38802.0
2020-03-24 10:20:00,134.54,135.57,134.46,135.57,15189.0,125.6767,126.6388,125.6019,126.6388,15189.0
2020-03-24 10:30:00,135.36,135.87,134.66,135.16,25382.0,126.4427,126.9191,125.7888,126.2558,25382.0
2020-03-24 10:40:00,134.99,135.24,133.93,134.23,17028.0,126.097,126.3306,125.1069,125.3871,17028.0
2020-03-24 10:50:00,134.15,134.8,133.75,134.48,38187.0,125.3124,125.9195,124.9387,125.6206,38187.0
2020-03-24 11:00:00,134.56,134.62,133.79,133.91,48228.0,125.6954,125.7514,124.9761,125.0882,48228.0
2020-03-24 11:10:00,133.9,134.27,133.29,133.39,26152.0,125.0788,125.4245,124.509,124.6024,26152.0
2020-03-24 11:20:00,133.53,133.81,133.02,133.54,20899.0,124.7332,124.9948,124.2568,124.7426,20899.0
2020-03-24 11:30:00,133.53,133.7,132.81,133.38,19978.0,124.7332,124.892,124.0606,124.5931,19978.0
2020-03-24 11:40:00,133.49,134.73,133.41,133.56,15640.0,124.6958,125.8542,124.6211,124.7612,15640.0
2020-03-24 11:50:00,133.43,134.43,133.06,134.37,21738.0,124.6398,125.5739,124.2942,125.5179,21738.0
2020-03-24 12:00:00,134.34,134.35,133.56,133.62,18240.0,125.4898,125.4992,124.7612,124.8173,18240.0
2020-03-24 12:10:00,133.75,133.76,133.26,133.46,25608.0,124.9387,124.9481,124.481,124.6678,25608.0
2020-03-24 12:20:00,133.45,134.45,133.23,134.37,30208.0,124.6585,125.5926,124.453,125.5179,30208.0
2020-03-24 12:30:00,134.35,134.46,133.45,134.44,17890.0,125.4992,125.6019,124.6585,125.5833,17890.0
2020-03-24 12:40:00,134.44,134.44,132.91,132.91,16508.0,125.5833,125.5833,124.1541,124.1541,16508.0
2020-03-24 12:50:00,132.83,132.84,131.64,131.76,22885.0,124.0793,124.0887,122.9677,123.0798,22885.0
2020-03-24 13:00:00,131.67,132.12,130.64,130.64,16345.0,122.9957,123.4161,122.0336,122.0336,16345.0
2020-03-24 13:10:00,130.58,131.35,130.27,130.96,11846.0,121.9776,122.6968,121.688,122.3325,11846.0
2020-03-24 13:20:00,130.85,131.04,130.1,130.7,16025.0,122.2298,122.4072,121.5292,122.0896,16025.0
2020-03-24 13:30:00,130.66,131.76,130.52,130.55,20444.0,122.0523,123.0798,121.9215,121.9495,20444.0
2020-03-24 13:40:00,130.56,130.58,129.38,129.63,21008.0,121.9589,121.9776,120.8566,121.0901,21008.0
2020-03-24 13:50:00,129.35,129.97,128.67,129.04,20392.0,120.8286,121.4077,120.1934,120.539,20392.0
2020-03-24 14:00:00,129.19,129.51,127.8,127.8,17118.0,120.6791,120.978,119.3807,119.3807,17118.0
2020-03-24 14:10:00,127.96,128.55,127.44,128.31,25017.0,119.5302,120.0813,119.0444,119.8571,25017.0
2020-03-24 14:20:00,128.29,129.03,128.26,128.8,19186.0,119.8384,120.5297,119.8104,120.3148,19186.0
2020-03-24 14:30:00,128.79,128.83,127.71,128.29,45317.0,120.3055,120.3428,119.2966,119.8384,45317.0
2020-03-24 14:40:00,128.45,128.46,127.73,127.94,17888.0,119.9879,119.9972,119.3153,119.5115,17888.0
2020-03-24 14:50:00,128.06,129.22,128.04,129.22,16224.0,119.6236,120.7071,119.6049,120.7071,16224.0
2020-03-24 15:00:00,129.43,130.68,129.43,130.68,16851.0,120.9033,122.071,120.9033,122.071,16851.0
2020-03-24 15:10:00,130.79,131.24,129.69,129.88,28122.0,122.1737,122.5941,121.1462,121.3237,28122.0
2020-03-24 15:20:00,129.9,130.07,129.45,129.84,31653.0,121.3423,121.5011,120.922,121.2863,31653.0
2020-03-24 15:30:00,129.9,130.48,129.63,130.37,47681.0,121.3423,121.8841,121.0901,121.7814,47681.0
2020-03-24 15:40:00,130.4,130.5,128.21,128.38,69760.0,121.8094,121.9028,119.7637,119.9225,69760.0
2020-03-24 15:50:00,128.34,131.96,128.28,130.66,201586.0,119.8851,123.2666,119.8291,122.0523,201586.0
2020-03-25 09:30:00,130.47,134.89,129.6,134.5,41937.0,121.8748,126.0036,121.0621,125.6393,41937.0
2020-03-25 09:40:00,133.81,134.52,132.31,133.91,36218.0,124.9948,125.658,123.5936,125.0882,36218.0
2020-03-25 09:50:00,134.32,134.54,131.87,132.31,43264.0,125.4712,125.6767,123.1826,123.5936,43264.0
2020-03-25 10:00:00,132.32,132.77,131.11,131.79,12145.0,123.6029,124.0233,122.4726,123.1078,12145.0
2020-03-25 10:10:00,131.9,132.15,130.66,131.74,23407.0,123.2106,123.4441,122.0523,123.0611,23407.0
2020-03-25 10:20:00,131.83,132.99,131.27,132.5,12862.0,123.1452,124.2288,122.6221,123.7711,12862.0
2020-03-25 10:30:00,132.83,134.71,132.24,134.33,14087.0,124.0793,125.8355,123.5282,125.4805,14087.0
2020-03-25 10:40:00,134.46,134.95,133.55,134.16,33614.0,125.6019,126.0597,124.7519,125.3217,33614.0
2020-03-25 10:50:00,134.27,134.92,133.31,134.19,19444.0,125.4245,126.0316,124.5277,125.3497,19444.0
2020-03-25 11:00:00,134.19,134.2,132.57,133.0,18953.0,125.3497,125.3591,123.8365,124.2381,18953.0
2020-03-25 11:10:00,133.05,133.28,132.13,132.26,12118.0,124.2848,124.4997,123.4254,123.5469,12118.0
2020-03-25 11:20:00,132.07,132.94,131.27,132.08,10322.0,123.3694,124.1821,122.6221,123.3787,10322.0
2020-03-25 11:30:00,132.34,132.72,131.5,131.55,9539.0,123.6216,123.9766,122.8369,122.8836,9539.0
2020-03-25 11:40:00,132.0,133.18,131.24,132.96,19031.0,123.304,124.4063,122.5941,124.2008,19031.0
2020-03-25 11:50:00,133.02,133.53,131.54,132.56,77667.0,124.2568,124.7332,122.8743,123.8271,77667.0
2020-03-25 12:00:00,132.8,133.19,132.25,132.92,93042.0,124.0513,124.4156,123.5375,124.1634,93042.0
2020-03-25 12:10:00,132.79,134.05,132.56,133.34,131441.0,124.042,125.219,123.8271,124.5557,131441.0
2020-03-25 12:20:00,133.34,135.68,133.32,135.16,46898.0,124.5557,126.7416,124.537,126.2558,46898.0
2020-03-25 12:30:00,135.09,135.34,133.99,134.66,27183.0,126.1904,126.424,125.1629,125.7888,27183.0
2020-03-25 12:40:00,134.67,134.67,133.2,133.48,55009.0,125.7981,125.7981,124.4249,124.6865,55009.0
2020-03-25 12:50:00,133.5,133.9,132.17,132.56,28414.0,124.7052,125.0788,123.4628,123.8271,28414.0
2020-03-25 13:00:00,132.61,134.06,132.57,133.9,32750.0,123.8738,125.2283,123.8365,125.0788,32750.0
2020-03-25 13:10:00,133.81,133.9,131.91,132.1,51336.0,124.9948,125.0788,123.2199,123.3974,51336.0
2020-03-25 13:20:00,132.11,132.26,129.51,130.03,44045.0,123.4068,123.5469,120.978,121.4638,44045.0
2020-03-25 13:30:00,130.12,132.37,130.11,131.89,23598.0,121.5479,123.6496,121.5385,123.2013,23598.0
2020-03-25 13:40:00,131.81,132.76,131.25,132.49,119137.0,123.1265,124.0139,122.6034,123.7617,119137.0
2020-03-25 13:50:00,132.47,132.99,131.02,131.46,39996.0,123.743,124.2288,122.3886,122.7996,39996.0
2020-03-25 14:00:00,131.62,131.98,130.71,130.76,29998.0,122.949,123.2853,122.099,122.1457,29998.0
2020-03-25 14:10:00,130.92,131.79,130.67,131.6,38093.0,122.2952,123.1078,122.0616,122.9304,38093.0
2020-03-25 14:20:00,131.78,132.47,130.95,132.08,31524.0,123.0985,123.743,122.3232,123.3787,31524.0
2020-03-25 14:30:00,132.13,132.13,130.48,131.02,25299.0,123.4254,123.4254,121.8841,122.3886,25299.0
2020-03-25 14:40:00,131.15,132.83,130.66,132.43,19938.0,122.51,124.0793,122.0523,123.7057,19938.0
2020-03-25 14:50:00,132.7,133.4,131.38,132.24,70695.0,123.9579,124.6118,122.7248,123.5282,70695.0
2020-03-25 15:00:00,132.17,135.26,132.17,135.13,13250.0,123.4628,126.3492,123.4628,126.2278,13250.0
2020-03-25 15:10:00,135.46,135.46,133.29,133.94,32396.0,126.5361,126.5361,124.509,125.1162,32396.0
2020-03-25 15:20:00,133.94,134.44,133.27,133.82,44496.0,125.1162,125.5833,124.4903,125.0041,44496.0
2020-03-25 15:30:00,134.06,134.33,133.42,133.42,91143.0,125.2283,125.4805,124.6305,124.6305,91143.0
2020-03-25 15:40:00,133.63,134.79,133.4,133.85,45383.0,124.8266,125.9102,124.6118,125.0321,45383.0
2020-03-25 15:50:00,133.71,135.3,133.16,133.65,160778.0,124.9014,126.3866,124.3876,124.8453,160778.0
2020-03-26 09:30:00,135.42,137.27,134.48,136.72,50532.0,126.4987,128.2268,125.6206,127.7131,50532.0
2020-03-26 09:40:00,137.03,137.91,136.22,137.12,16375.0,128.0026,128.8247,127.246,128.0867,16375.0
2020-03-26 09:50:00,137.12,141.9,136.71,141.82,24907.0,128.0867,132.5518,127.7037,132.4771,24907.0
2020-03-26 10:00:00,141.25,142.39,141.06,142.0,47896.0,131.9446,133.0095,131.7671,132.6452,47896.0
2020-03-26 10:10:00,142.01,142.19,140.52,141.46,19783.0,132.6546,132.8227,131.2627,132.1408,19783.0
2020-03-26 10:20:00,141.68,142.59,141.61,141.89,15771.0,132.3463,133.1963,132.2809,132.5425,15771.0
2020-03-26 10:30:00,141.89,142.77,141.58,141.62,19235.0,132.5425,133.3645,132.2529,132.2902,19235.0
2020-03-26 10:40:00,141.61,141.67,140.16,140.16,8889.0,132.2809,132.337,130.9264,130.9264,8889.0
2020-03-26 10:50:00,140.29,140.73,139.48,140.44,14578.0,131.0479,131.4589,130.2912,131.188,14578.0
2020-03-26 11:00:00,140.08,141.45,139.46,140.47,15779.0,130.8517,132.1314,130.2725,131.216,15779.0
2020-03-26 11:10:00,140.66,140.87,139.58,140.4,12350.0,131.3935,131.5897,130.3846,131.1506,12350.0
2020-03-26 11:20:00,140.04,141.03,139.76,141.02,12116.0,130.8143,131.7391,130.5528,131.7298,12116.0
2020-03-26 11:30:00,141.12,142.44,141.12,141.73,14577.0,131.8232,133.0562,131.8232,132.393,14577.0
2020-03-26 11:40:00,141.88,142.64,141.47,142.38,14213.0,132.5331,133.2431,132.1501,133.0002,14213.0
2020-03-26 11:50:00,142.26,142.81,141.77,142.0,16399.0,132.8881,133.4019,132.4304,132.6452,16399.0
2020-03-26 12:00:00,142.13,142.15,141.58,141.86,14599.0,132.7667,132.7853,132.2529,132.5144,14599.0
2020-03-26 12:10:00,141.83,141.91,141.33,141.91,14461.0,132.4864,132.5611,132.0194,132.5611,14461.0
2020-03-26 12:20:00,141.81,143.47,141.81,143.08,17912.0,132.4677,134.0184,132.4677,133.6541,17912.0
2020-03-26 12:30:00,143.0,143.52,142.36,142.94,28140.0,133.5793,134.0651,132.9815,133.5233,28140.0
2020-03-26 12:40:00,142.78,143.12,142.62,142.83,12342.0,133.3738,133.6914,133.2244,133.4205,12342.0
2020-03-26 12:50:00,142.83,143.78,142.83,143.63,10724.0,133.4205,134.308,133.4205,134.1678,10724.0
2020-03-26 13:00:00,143.53,144.05,143.52,143.52,18114.0,134.0744,134.5602,134.0651,134.0651,18114.0
2020-03-26 13:10:00,143.68,144.68,143.56,144.25,26035.0,134.2145,135.1487,134.1024,134.747,26035.0
2020-03-26 13:20:00,144.24,144.35,143.07,143.26,27179.0,134.7376,134.8404,133.6447,133.8222,27179.0
2020-03-26 13:30:00,143.48,143.79,142.85,143.78,18145.0,134.0277,134.3173,133.4392,134.308,18145.0
2020-03-26 13:40:00,143.66,145.0,143.64,145.0,13564.0,134.1959,135.4476,134.1772,135.4476,13564.0
2020-03-26 13:50:00,145.12,145.45,144.85,144.88,12954.0,135.5597,135.8679,135.3075,135.3355,12954.0
2020-03-26 14:00:00,144.96,145.56,144.87,145.09,18192.0,135.4102,135.9707,135.3261,135.5317,18192.0
2020-03-26 14:10:00,145.03,145.44,144.62,145.3,23374.0,135.4756,135.8586,135.0926,135.7278,23374.0
2020-03-26 14:20:00,145.2,146.03,145.2,146.0,20156.0,135.6344,136.4097,135.6344,136.3817,20156.0
2020-03-26 14:30:00,146.05,146.83,146.05,146.63,19655.0,136.4284,137.157,136.4284,136.9702,19655.0
2020-03-26 14:40:00,146.55,146.73,145.77,145.77,14475.0,136.8955,137.0636,136.1669,136.1669,14475.0
2020-03-26 14:50:00,145.78,146.67,145.77,146.56,11717.0,136.1762,137.0076,136.1669,136.9048,11717.0
2020-03-26 15:00:00,146.44,146.46,145.76,146.27,21512.0,136.7927,136.8114,136.1575,136.6339,21512.0
2020-03-26 15:10:00,146.09,146.47,145.88,146.3,15754.0,136.4658,136.8207,136.2696,136.6619,15754.0
2020-03-26 15:20:00,146.35,147.06,145.86,146.87,37289.0,136.7086,137.3719,136.2509,137.1944,37289.0
2020-03-26 15:30:00,146.84,147.6,146.24,146.35,52621.0,137.1664,137.8763,136.6059,136.7086,52621.0
2020-03-26 15:40:00,146.39,146.86,146.0,146.0,54442.0,136.746,137.185,136.3817,136.3817,54442.0
2020-03-26 15:50:00,146.1,149.69,146.08,148.97,161420.0,136.4751,139.8286,136.4564,139.156,161420.0
2020-03-27 09:30:00,144.91,145.79,143.62,143.93,34518.0,135.3635,136.1855,134.1585,134.4481,34518.0
2020-03-27 09:40:00,144.13,144.13,140.69,141.68,34747.0,134.6349,134.6349,131.4215,132.3463,34747.0
2020-03-27 09:50:00,142.13,142.85,141.18,142.78,39482.0,132.7667,133.4392,131.8792,133.3738,39482.0
2020-03-27 10:00:00,142.7,143.5,142.39,143.06,29628.0,133.2991,134.0464,133.0095,133.6354,29628.0
2020-03-27 10:10:00,143.21,143.53,141.73,142.07,17712.0,133.7755,134.0744,132.393,132.7106,17712.0
2020-03-27 10:20:00,141.96,142.71,141.17,141.65,20905.0,132.6079,133.3084,131.8699,132.3183,20905.0
2020-03-27 10:30:00,141.91,142.14,138.37,138.97,36504.0,132.5611,132.776,129.2544,129.8148,36504.0
2020-03-27 10:40:00,138.87,139.68,138.23,138.83,24745.0,129.7214,130.4781,129.1236,129.6841,24745.0
2020-03-27 10:50:00,138.84,138.87,137.45,138.61,38141.0,129.6934,129.7214,128.395,129.4785,38141.0
2020-03-27 11:00:00,138.54,139.77,137.97,139.74,38573.0,129.4132,130.5621,128.8807,130.5341,38573.0
2020-03-27 11:10:00,139.7,141.89,139.48,141.88,29376.0,130.4967,132.5425,130.2912,132.5331,29376.0
2020-03-27 11:20:00,141.43,141.7,140.83,140.83,18646.0,132.1128,132.365,131.5523,131.5523,18646.0
2020-03-27 11:30:00,140.76,141.08,140.0,140.77,12494.0,131.4869,131.7858,130.777,131.4962,12494.0
2020-03-27 11:40:00,140.66,141.24,140.21,140.25,16305.0,131.3935,131.9353,130.9731,131.0105,16305.0
2020-03-27 11:50:00,140.38,141.03,140.19,140.19,12587.0,131.1319,131.7391,130.9545,130.9545,12587.0
2020-03-27 12:00:00,140.11,140.36,139.56,139.56,42859.0,130.8797,131.1133,130.366,130.366,42859.0
2020-03-27 12:10:00,139.63,140.37,139.21,139.83,15183.0,130.4313,131.1226,130.039,130.6182,15183.0
2020-03-27 12:20:00,139.97,140.09,139.57,139.89,10081.0,130.7489,130.861,130.3753,130.6742,10081.0
2020-03-27 12:30:00,139.76,141.67,139.76,141.48,9419.0,130.5528,132.337,130.5528,132.1595,9419.0
2020-03-27 12:40:00,141.32,141.52,140.17,140.32,12397.0,132.01,132.1968,130.9358,131.0759,12397.0
2020-03-27 12:50:00,140.15,140.7,139.86,140.55,15281.0,130.9171,131.4309,130.6462,131.2907,15281.0
2020-03-27 13:00:00,140.55,141.11,140.06,140.3,9819.0,131.2907,131.8138,130.833,131.0572,9819.0
2020-03-27 13:10:00,140.41,140.41,138.88,139.07,10465.0,131.16,131.16,129.7308,129.9082,10465.0
2020-03-27 13:20:00,139.22,140.16,139.16,139.52,16452.0,130.0484,130.9264,129.9923,130.3286,16452.0
2020-03-27 13:30:00,139.3,141.1,139.29,141.0,14809.0,130.1231,131.8045,130.1137,131.7111,14809.0
2020-03-27 13:40:00,140.85,141.1,139.84,140.6,32484.0,131.571,131.8045,130.6275,131.3374,32484.0
2020-03-27 13:50:00,140.67,141.12,140.53,140.91,25451.0,131.4028,131.8232,131.2721,131.627,25451.0
2020-03-27 14:00:00,140.89,141.31,140.62,140.84,14917.0,131.6083,132.0007,131.3561,131.5616,14917.0
2020-03-27 14:10:00,140.95,142.12,140.9,141.8,14890.0,131.6644,132.7573,131.6177,132.4584,14890.0
2020-03-27 14:20:00,142.08,142.45,141.34,141.74,9338.0,132.7199,133.0656,132.0287,132.4023,9338.0
2020-03-27 14:30:00,141.74,142.17,140.9,140.9,23337.0,132.4023,132.804,131.6177,131.6177,23337.0
2020-03-27 14:40:00,140.84,141.23,140.11,140.51,10720.0,131.5616,131.9259,130.8797,131.2534,10720.0
2020-03-27 14:50:00,140.65,141.27,140.24,140.97,27132.0,131.3842,131.9633,131.0012,131.6831,27132.0
2020-03-27 15:00:00,141.0,141.33,140.75,140.95,46653.0,131.7111,132.0194,131.4776,131.6644,46653.0
2020-03-27 15:10:00,140.88,141.07,139.66,140.05,57066.0,131.599,131.7765,130.4594,130.8237,57066.0
2020-03-27 15:20:00,140.02,140.74,139.41,140.13,55762.0,130.7957,131.4682,130.2258,130.8984,55762.0
2020-03-27 15:30:00,140.12,140.12,138.11,138.21,64171.0,130.8891,130.8891,129.0115,129.1049,64171.0
2020-03-27 15:40:00,138.09,138.51,136.06,136.16,83120.0,128.9928,129.3851,127.0965,127.1899,83120.0
2020-03-27 15:50:00,136.04,136.04,133.58,135.32,164375.0,127.0779,127.0779,124.7799,126.4053,164375.0
2020-03-30 09:30:00,135.94,136.68,134.24,134.64,49543.0,126.9844,127.6757,125.3964,125.7701,49543.0
2020-03-30 09:40:00,134.34,134.67,132.55,132.87,30050.0,125.4898,125.7981,123.8178,124.1167,30050.0
2020-03-30 09:50:00,132.82,134.44,132.56,134.06,36870.0,124.07,125.5833,123.8271,125.2283,36870.0
2020-03-30 10:00:00,134.16,134.3,132.82,133.88,25902.0,125.3217,125.4525,124.07,125.0602,25902.0
2020-03-30 10:10:00,134.05,134.05,132.01,132.39,26435.0,125.219,125.219,123.3133,123.6683,26435.0
2020-03-30 10:20:00,132.32,133.25,131.97,132.55,23588.0,123.6029,124.4717,123.276,123.8178,23588.0
2020-03-30 10:30:00,132.77,133.22,132.12,133.09,16908.0,124.0233,124.4436,123.4161,124.3222,16908.0
2020-03-30 10:40:00,133.02,133.7,132.39,132.83,21048.0,124.2568,124.892,123.6683,124.0793,21048.0
2020-03-30 10:50:00,132.96,132.96,130.19,130.68,29616.0,124.2008,124.2008,121.6132,122.071,29616.0
2020-03-30 11:00:00,130.88,132.61,130.56,132.6,28150.0,122.2578,123.8738,121.9589,123.8645,28150.0
2020-03-30 11:10:00,132.5,132.61,131.86,132.5,26527.0,123.7711,123.8738,123.1732,123.7711,26527.0
2020-03-30 11:20:00,132.5,132.92,131.25,132.01,30862.0,123.7711,124.1634,122.6034,123.3133,30862.0
2020-03-30 11:30:00,131.99,132.75,131.11,131.77,36592.0,123.2947,124.0046,122.4726,123.0892,36592.0
2020-03-30 11:40:00,131.71,132.18,131.34,131.66,25290.0,123.0331,123.4721,122.6875,122.9864,25290.0
2020-03-30 11:50:00,131.53,131.91,131.15,131.19,34828.0,122.865,123.2199,122.51,122.5474,34828.0
2020-03-30 12:00:00,131.2,131.2,130.48,130.49,36738.0,122.5567,122.5567,121.8841,121.8935,36738.0
2020-03-30 12:10:00,130.47,131.08,130.41,130.79,31542.0,121.8748,122.4446,121.8188,122.1737,31542.0
2020-03-30 12:20:00,130.74,131.25,130.51,131.25,23448.0,122.127,122.6034,121.9122,122.6034,23448.0
2020-03-30 12:30:00,131.22,132.05,131.11,131.8,36910.0,122.5754,123.3507,122.4726,123.1172,36910.0
2020-03-30 12:40:00,131.8,131.92,131.18,131.81,54474.0,123.1172,123.2293,122.538,123.1265,54474.0
2020-03-30 12:50:00,131.8,132.02,131.6,131.92,21777.0,123.1172,123.3227,122.9304,123.2293,21777.0
2020-03-30 13:00:00,131.91,131.92,130.29,130.35,47483.0,123.2199,123.2293,121.7067,121.7627,47483.0
2020-03-30 13:10:00,130.4,131.62,130.3,131.4,18393.0,121.8094,122.949,121.716,122.7435,18393.0
2020-03-30 13:20:00,131.44,132.07,131.42,131.99,18340.0,122.7809,123.3694,122.7622,123.2947,18340.0
2020-03-30 13:30:00,131.93,132.04,131.64,131.97,24332.0,123.2386,123.3414,122.9677,123.276,24332.0
2020-03-30 13:40:00,132.03,132.03,131.07,131.8,26056.0,123.332,123.332,122.4353,123.1172,26056.0
2020-03-30 13:50:00,131.91,132.02,131.0,131.17,25215.0,123.2199,123.3227,122.3699,122.5287,25215.0
2020-03-30 14:00:00,131.15,131.62,130.61,131.4,32281.0,122.51,122.949,122.0056,122.7435,32281.0
2020-03-30 14:10:00,131.46,131.67,131.1,131.61,24385.0,122.7996,122.9957,122.4633,122.9397,24385.0
2020-03-30 14:20:00,131.58,132.0,131.33,131.74,35150.0,122.9117,123.304,122.6781,123.0611,35150.0
2020-03-30 14:30:00,131.74,131.79,131.57,131.67,28830.0,123.0611,123.1078,122.9023,122.9957,28830.0
2020-03-30 14:40:00,131.8,132.08,131.48,131.88,27889.0,123.1172,123.3787,122.8183,123.1919,27889.0
2020-03-30 14:50:00,131.99,132.31,131.81,132.24,22169.0,123.2947,123.5936,123.1265,123.5282,22169.0
2020-03-30 15:00:00,132.29,132.88,132.28,132.61,36923.0,123.5749,124.126,123.5656,123.8738,36923.0
2020-03-30 15:10:00,132.63,132.85,132.09,132.4,30604.0,123.8925,124.098,123.3881,123.6777,30604.0
2020-03-30 15:20:00,132.43,132.45,131.1,131.85,50488.0,123.7057,123.7244,122.4633,123.1639,50488.0
2020-03-30 15:30:00,131.86,132.47,130.53,132.25,43873.0,123.1732,123.743,121.9308,123.5375,43873.0
2020-03-30 15:40:00,132.15,132.15,131.2,131.63,66166.0,123.4441,123.4441,122.5567,122.9584,66166.0
2020-03-30 15:50:00,131.79,134.01,131.71,133.36,206507.0,123.1078,125.1816,123.0331,124.5744,206507.0
2020-03-31 09:30:00,133.05,133.87,130.39,132.19,55328.0,124.2848,125.0508,121.8001,123.4815,55328.0
2020-03-31 09:40:00,132.2,133.64,131.79,133.15,36193.0,123.4908,124.836,123.1078,124.3782,36193.0
2020-03-31 09:50:00,132.93,133.54,132.37,132.79,47234.0,124.1727,124.7426,123.6496,124.042,47234.0
2020-03-31 10:00:00,132.64,132.92,131.32,131.71,46131.0,123.9018,124.1634,122.6688,123.0331,46131.0
2020-03-31 10:10:00,131.71,132.04,130.86,131.98,33524.0,123.0331,123.3414,122.2391,123.2853,33524.0
2020-03-31 10:20:00,131.79,132.04,131.22,131.76,31201.0,123.1078,123.3414,122.5754,123.0798,31201.0
2020-03-31 10:30:00,131.96,133.7,131.95,133.69,31828.0,123.2666,124.892,123.2573,124.8827,31828.0
2020-03-31 10:40:00,133.51,134.12,133.11,133.49,35456.0,124.7145,125.2843,124.3409,124.6958,35456.0
2020-03-31 10:50:00,133.58,134.83,133.38,133.95,37292.0,124.7799,125.9476,124.5931,125.1255,37292.0
2020-03-31 11:00:00,133.97,134.04,133.32,133.69,29345.0,125.1442,125.2096,124.537,124.8827,29345.0
2020-03-31 11:10:00,133.69,133.89,132.27,132.85,74845.0,124.8827,125.0695,123.5562,124.098,74845.0
2020-03-31 11:20:00,132.92,134.21,132.6,134.09,75455.0,124.1634,125.3684,123.8645,125.2563,75455.0
2020-03-31 11:30:00,134.21,134.77,133.85,134.32,17683.0,125.3684,125.8915,125.0321,125.4712,17683.0
2020-03-31 11:40:00,134.39,134.93,133.44,133.58,27321.0,125.5366,126.041,124.6491,124.7799,27321.0
2020-03-31 11:50:00,133.71,134.09,133.55,133.68,19345.0,124.9014,125.2563,124.7519,124.8733,19345.0
2020-03-31 12:00:00,133.64,133.91,133.19,133.65,21444.0,124.836,125.0882,124.4156,124.8453,21444.0
2020-03-31 12:10:00,133.76,134.11,132.76,132.85,20351.0,124.9481,125.275,124.0139,124.098,20351.0
2020-03-31 12:20:00,133.12,133.29,132.38,132.67,22390.0,124.3502,124.509,123.659,123.9299,22390.0
2020-03-31 12:30:00,132.76,133.28,132.14,132.52,34411.0,124.0139,124.4997,123.4348,123.7897,34411.0
2020-03-31 12:40:00,132.59,133.07,132.18,132.74,16545.0,123.8551,124.3035,123.4721,123.9953,16545.0
2020-03-31 12:50:00,132.7,133.14,132.29,132.48,18308.0,123.9579,124.3689,123.5749,123.7524,18308.0
2020-03-31 13:00:00,132.41,133.0,132.09,132.53,16785.0,123.687,124.2381,123.3881,123.7991,16785.0
2020-03-31 13:10:00,132.55,132.92,132.28,132.45,25283.0,123.8178,124.1634,123.5656,123.7244,25283.0
2020-03-31 13:20:00,132.3,132.55,131.89,132.03,19904.0,123.5842,123.8178,123.2013,123.332,19904.0
2020-03-31 13:30:00,132.12,133.26,132.12,132.62,24588.0,123.4161,124.481,123.4161,123.8832,24588.0
2020-03-31 13:40:00,132.63,132.94,132.49,132.9,22498.0,123.8925,124.1821,123.7617,124.1447,22498.0
2020-03-31 13:50:00,132.83,133.11,132.52,133.0,25499.0,124.0793,124.3409,123.7897,124.2381,25499.0
2020-03-31 14:00:00,132.95,133.33,132.63,133.12,19475.0,124.1914,124.5464,123.8925,124.3502,19475.0
2020-03-31 14:10:00,133.03,133.18,132.55,133.0,41270.0,124.2661,124.4063,123.8178,124.2381,41270.0
2020-03-31 14:20:00,133.07,133.24,132.75,133.08,19595.0,124.3035,124.4623,124.0046,124.3129,19595.0
2020-03-31 14:30:00,133.08,133.76,133.0,133.76,12693.0,124.3129,124.9481,124.2381,124.9481,12693.0
2020-03-31 14:40:00,133.65,133.65,132.75,132.95,32429.0,124.8453,124.8453,124.0046,124.1914,32429.0
2020-03-31 14:50:00,132.96,133.6,132.87,133.14,35442.0,124.2008,124.7986,124.1167,124.3689,35442.0
2020-03-31 15:00:00,133.18,133.42,132.86,133.1,23698.0,124.4063,124.6305,124.1073,124.3315,23698.0
2020-03-31 15:10:00,133.08,133.08,132.36,132.52,38084.0,124.3129,124.3129,123.6403,123.7897,38084.0
2020-03-31 15:20:00,132.62,132.66,132.05,132.28,39714.0,123.8832,123.9205,123.3507,123.5656,39714.0
2020-03-31 15:30:00,132.31,133.26,132.13,132.81,40884.0,123.5936,124.481,123.4254,124.0606,40884.0
2020-03-31 15:40:00,132.86,133.53,132.42,132.51,50824.0,124.1073,124.7332,123.6963,123.7804,50824.0
2020-03-31 15:50:00,132.59,133.15,131.53,132.94,375887.0,123.8551,124.3782,122.865,124.1821,375887.0
2020-04-01 09:30:00,128.22,129.35,127.34,128.15,51829.0,119.773,120.8286,118.951,119.7076,51829.0
2020-04-01 09:40:00,128.08,129.36,127.11,128.18,32487.0,119.6422,120.8379,118.7362,119.7357,32487.0
2020-04-01 09:50:00,128.35,128.75,127.01,127.6,41308.0,119.8945,120.2681,118.6427,119.1939,41308.0
2020-04-01 10:00:00,127.66,128.79,127.02,128.58,27294.0,119.2499,120.3055,118.6521,120.1093,27294.0
2020-04-01 10:10:00,128.33,128.6,127.61,127.61,17834.0,119.8758,120.128,119.2032,119.2032,17834.0
2020-04-01 10:20:00,127.6,128.36,127.26,127.87,30938.0,119.1939,119.9038,118.8763,119.4461,30938.0
2020-04-01 10:30:00,127.76,128.35,127.42,127.75,22636.0,119.3433,119.8945,119.0257,119.334,22636.0
2020-04-01 10:40:00,127.75,128.37,127.18,127.4,38916.0,119.334,119.9131,118.8015,119.007,38916.0
2020-04-01 10:50:00,127.35,127.44,126.37,126.87,27777.0,118.9603,119.0444,118.0449,118.512,27777.0
2020-04-01 11:00:00,127.06,127.71,126.77,127.42,27832.0,118.6894,119.2966,118.4185,119.0257,27832.0
2020-04-01 11:10:00,127.44,127.85,126.12,127.01,92291.0,119.0444,119.4274,117.8114,118.6427,92291.0
2020-04-01 11:20:00,126.91,126.92,125.27,125.58,39688.0,118.5493,118.5587,117.0174,117.3069,39688.0
2020-04-01 11:30:00,125.8,126.51,125.57,126.05,24061.0,117.5125,118.1757,117.2976,117.746,24061.0
2020-04-01 11:40:00,125.99,126.22,124.86,126.19,29426.0,117.6899,117.9048,116.6344,117.8768,29426.0
2020-04-01 11:50:00,126.14,126.93,125.98,126.05,22862.0,117.8301,118.568,117.6806,117.746,22862.0
2020-04-01 12:00:00,126.01,126.42,125.62,126.34,16144.0,117.7086,118.0916,117.3443,118.0169,16144.0
2020-04-01 12:10:00,126.31,126.74,125.68,125.9,21650.0,117.9889,118.3905,117.4004,117.6059,21650.0
2020-04-01 12:20:00,125.93,126.9,125.76,125.76,24504.0,117.6339,118.54,117.4751,117.4751,24504.0
2020-04-01 12:30:00,125.92,126.55,125.0,125.07,26971.0,117.6245,118.213,116.7652,116.8305,26971.0
2020-04-01 12:40:00,125.13,126.01,124.74,126.0,21249.0,116.8866,117.7086,116.5223,117.6993,21249.0
2020-04-01 12:50:00,126.0,127.22,125.89,126.62,16587.0,117.6993,118.8389,117.5965,118.2784,16587.0
2020-04-01 13:00:00,126.41,126.8,126.01,126.24,28008.0,118.0823,118.4466,117.7086,117.9235,28008.0
2020-04-01 13:10:00,126.22,126.71,125.71,126.45,22544.0,117.9048,118.3625,117.4284,118.1196,22544.0
2020-04-01 13:20:00,126.39,126.76,126.25,126.59,15481.0,118.0636,118.4092,117.9328,118.2504,15481.0
2020-04-01 13:30:00,126.45,126.63,125.91,126.5,59122.0,118.1196,118.2878,117.6152,118.1663,59122.0
2020-04-01 13:40:00,126.56,127.49,126.46,126.93,27363.0,118.2224,119.0911,118.129,118.568,27363.0
2020-04-01 13:50:00,126.83,127.02,126.54,126.7,14527.0,118.4746,118.6521,118.2037,118.3532,14527.0
2020-04-01 14:00:00,126.72,126.74,125.95,125.96,21520.0,118.3718,118.3905,117.6526,117.6619,21520.0
2020-04-01 14:10:00,125.98,126.29,124.26,124.36,23178.0,117.6806,117.9702,116.0739,116.1673,23178.0
2020-04-01 14:20:00,124.52,124.79,123.87,124.14,32479.0,116.3168,116.569,115.7096,115.9618,32479.0
2020-04-01 14:30:00,124.08,124.44,123.87,124.28,18280.0,115.9058,116.242,115.7096,116.0926,18280.0
2020-04-01 14:40:00,124.28,124.93,123.86,124.67,21256.0,116.0926,116.6998,115.7003,116.4569,21256.0
2020-04-01 14:50:00,124.64,125.23,124.11,124.32,22816.0,116.4289,116.98,115.9338,116.13,22816.0
2020-04-01 15:00:00,124.33,124.7,124.09,124.11,15751.0,116.1393,116.4849,115.9151,115.9338,15751.0
2020-04-01 15:10:00,124.16,124.53,124.15,124.47,19668.0,115.9805,116.3261,115.9712,116.2701,19668.0
2020-04-01 15:20:00,124.47,124.47,123.75,124.04,24431.0,116.2701,116.2701,115.5975,115.8684,24431.0
2020-04-01 15:30:00,124.07,124.3,123.56,123.59,35480.0,115.8964,116.1113,115.42,115.448,35480.0
2020-04-01 15:40:00,123.59,126.34,123.59,125.79,59877.0,115.448,118.0169,115.448,117.5031,59877.0
2020-04-01 15:50:00,125.72,126.68,125.12,126.1,159961.0,117.4377,118.3345,116.8772,117.7927,159961.0
2020-04-02 09:30:00,125.6,127.35,124.74,126.99,20173.0,117.3256,118.9603,116.5223,118.6241,20173.0
2020-04-02 09:40:00,126.76,127.47,126.4,126.95,20276.0,118.4092,119.0724,118.0729,118.5867,20276.0
2020-04-02 09:50:00,127.02,127.45,126.49,126.96,12514.0,118.6521,119.0538,118.157,118.596,12514.0
2020-04-02 10:00:00,126.92,127.26,126.25,127.0,18496.0,118.5587,118.8763,117.9328,118.6334,18496.0
2020-04-02 10:10:00,127.15,127.26,126.68,127.26,13437.0,118.7735,118.8763,118.3345,118.8763,13437.0
2020-04-02 10:20:00,127.34,128.63,127.26,128.42,20710.0,118.951,120.156,118.8763,119.9598,20710.0
2020-04-02 10:30:00,128.34,130.37,128.34,130.23,19705.0,119.8851,121.7814,119.8851,121.6506,19705.0
2020-04-02 10:40:00,130.0,130.17,128.76,128.76,11480.0,121.4358,121.5946,120.2775,120.2775,11480.0
2020-04-02 10:50:00,128.56,129.72,128.18,129.69,12860.0,120.0906,121.1742,119.7357,121.1462,12860.0
2020-04-02 11:00:00,129.72,130.09,129.15,129.77,18279.0,121.1742,121.5198,120.6418,121.2209,18279.0
2020-04-02 11:10:00,129.75,130.01,129.29,129.51,15913.0,121.2022,121.4451,120.7725,120.978,15913.0
2020-04-02 11:20:00,129.44,129.62,127.93,128.34,10800.0,120.9127,121.0808,119.5021,119.8851,10800.0
2020-04-02 11:30:00,128.47,129.17,128.14,128.2,11101.0,120.0066,120.6604,119.6983,119.7543,11101.0
2020-04-02 11:40:00,128.49,129.05,128.0,128.74,31486.0,120.0252,120.5483,119.5675,120.2588,31486.0
2020-04-02 11:50:00,128.68,128.99,127.74,128.84,6791.0,120.2027,120.4923,119.3246,120.3522,6791.0
2020-04-02 12:00:00,128.92,128.92,128.29,128.59,9155.0,120.4269,120.4269,119.8384,120.1187,9155.0
2020-04-02 12:10:00,128.33,129.31,128.33,129.01,16153.0,119.8758,120.7912,119.8758,120.511,16153.0
2020-04-02 12:20:00,128.96,128.96,128.12,128.33,6163.0,120.4643,120.4643,119.6796,119.8758,6163.0
2020-04-02 12:30:00,128.53,128.82,128.37,128.59,6709.0,120.0626,120.3335,119.9131,120.1187,6709.0
2020-04-02 12:40:00,128.57,128.63,128.34,128.47,3875.0,120.1,120.156,119.8851,120.0066,3875.0
2020-04-02 12:50:00,128.54,128.66,128.34,128.35,4264.0,120.0719,120.184,119.8851,119.8945,4264.0
2020-04-02 13:00:00,128.36,128.79,127.8,128.01,5813.0,119.9038,120.3055,119.3807,119.5769,5813.0
2020-04-02 13:10:00,127.78,127.79,127.04,127.11,5576.0,119.362,119.3714,118.6708,118.7362,5576.0
2020-04-02 13:20:00,127.01,127.63,126.36,126.44,11844.0,118.6427,119.2219,118.0356,118.1103,11844.0
2020-04-02 13:30:00,126.71,127.13,126.48,127.04,6471.0,118.3625,118.7548,118.1477,118.6708,6471.0
2020-04-02 13:40:00,127.01,127.68,127.01,127.36,5460.0,118.6427,119.2686,118.6427,118.9697,5460.0
2020-04-02 13:50:00,127.27,127.64,126.94,127.09,10259.0,118.8856,119.2312,118.5774,118.7175,10259.0
2020-04-02 14:00:00,127.09,127.12,126.02,126.05,8865.0,118.7175,118.7455,117.718,117.746,8865.0
2020-04-02 14:10:00,125.97,126.38,125.63,125.63,8552.0,117.6713,118.0542,117.3537,117.3537,8552.0
2020-04-02 14:20:00,125.68,126.44,125.59,126.31,10822.0,117.4004,118.1103,117.3163,117.9889,10822.0
2020-04-02 14:30:00,126.26,127.99,125.95,127.62,27301.0,117.9421,119.5582,117.6526,119.2126,27301.0
2020-04-02 14:40:00,127.44,129.33,127.24,128.43,34404.0,119.0444,120.8099,118.8576,119.9692,34404.0
2020-04-02 14:50:00,128.12,129.98,127.62,129.94,39570.0,119.6796,121.4171,119.2126,121.3797,39570.0
2020-04-02 15:00:00,129.89,129.9,127.59,128.19,14471.0,121.333,121.3423,119.1845,119.745,14471.0
2020-04-02 15:10:00,127.71,128.65,127.71,128.34,13846.0,119.2966,120.1747,119.2966,119.8851,13846.0
2020-04-02 15:20:00,128.4,128.75,127.94,128.4,14944.0,119.9412,120.2681,119.5115,119.9412,14944.0
2020-04-02 15:30:00,128.51,128.69,127.57,127.88,20101.0,120.0439,120.2121,119.1658,119.4554,20101.0
2020-04-02 15:40:00,127.72,129.24,127.69,128.53,20879.0,119.306,120.7258,119.2779,120.0626,20879.0
2020-04-02 15:50:00,129.43,130.96,129.0,130.38,149101.0,120.9033,122.3325,120.5016,121.7907,149101.0
2020-04-03 09:30:00,129.75,131.26,129.45,130.92,19233.0,121.2022,122.6128,120.922,122.2952,19233.0
2020-04-03 09:40:00,130.88,131.31,130.21,130.21,10395.0,122.2578,122.6595,121.6319,121.6319,10395.0
2020-04-03 09:50:00,130.13,131.59,129.57,130.5,18369.0,121.5572,122.921,121.0341,121.9028,18369.0
2020-04-03 10:00:00,130.72,131.03,129.54,130.55,9550.0,122.1083,122.3979,121.0061,121.9495,9550.0
2020-04-03 10:10:00,130.5,130.51,128.82,129.05,8238.0,121.9028,121.9122,120.3335,120.5483,8238.0
2020-04-03 10:20:00,128.86,129.66,128.72,128.87,11357.0,120.3709,121.1182,120.2401,120.3802,11357.0
2020-04-03 10:30:00,128.97,129.67,128.64,128.91,13054.0,120.4736,121.1275,120.1654,120.4176,13054.0
2020-04-03 10:40:00,128.92,129.57,128.7,129.37,12046.0,120.4269,121.0341,120.2214,120.8473,12046.0
2020-04-03 10:50:00,129.38,130.28,129.1,130.28,14508.0,120.8566,121.6973,120.5951,121.6973,14508.0
2020-04-03 11:00:00,130.66,131.14,130.43,130.75,21947.0,122.0523,122.5007,121.8374,122.1364,21947.0
2020-04-03 11:10:00,130.61,130.63,128.79,128.98,9626.0,122.0056,122.0243,120.3055,120.483,9626.0
2020-04-03 11:20:00,129.02,130.3,129.02,130.24,18092.0,120.5203,121.716,120.5203,121.66,18092.0
2020-04-03 11:30:00,130.28,130.28,129.57,129.63,12368.0,121.6973,121.6973,121.0341,121.0901,12368.0
2020-04-03 11:40:00,129.63,129.75,127.89,128.27,9827.0,121.0901,121.2022,119.4648,119.8197,9827.0
2020-04-03 11:50:00,128.35,128.45,127.94,128.23,10571.0,119.8945,119.9879,119.5115,119.7824,10571.0
2020-04-03 12:00:00,128.32,129.09,128.05,129.03,16962.0,119.8664,120.5857,119.6142,120.5297,16962.0
2020-04-03 12:10:00,129.05,129.27,128.45,128.59,12225.0,120.5483,120.7539,119.9879,120.1187,12225.0
2020-04-03 12:20:00,128.55,128.84,128.52,128.76,8819.0,120.0813,120.3522,120.0533,120.2775,8819.0
2020-04-03 12:30:00,128.75,129.1,128.53,128.87,9451.0,120.2681,120.5951,120.0626,120.3802,9451.0
2020-04-03 12:40:00,128.67,129.14,128.38,128.48,10132.0,120.1934,120.6324,119.9225,120.0159,10132.0
2020-04-03 12:50:00,128.55,128.82,128.11,128.53,8994.0,120.0813,120.3335,119.6703,120.0626,8994.0
2020-04-03 13:00:00,128.51,128.87,128.43,128.79,6708.0,120.0439,120.3802,119.9692,120.3055,6708.0
2020-04-03 13:10:00,128.89,129.49,128.85,129.49,15863.0,120.3989,120.9594,120.3615,120.9594,15863.0
2020-04-03 13:20:00,129.56,129.57,128.9,128.96,11740.0,121.0247,121.0341,120.4082,120.4643,11740.0
2020-04-03 13:30:00,128.94,128.94,128.3,128.5,5130.0,120.4456,120.4456,119.8478,120.0346,5130.0
2020-04-03 13:40:00,128.43,128.5,128.21,128.41,8881.0,119.9692,120.0346,119.7637,119.9505,8881.0
2020-04-03 13:50:00,128.47,128.51,127.82,127.88,7630.0,120.0066,120.0439,119.3994,119.4554,7630.0
2020-04-03 14:00:00,127.87,128.13,127.02,127.11,14349.0,119.4461,119.689,118.6521,118.7362,14349.0
2020-04-03 14:10:00,127.11,128.3,127.02,128.19,20544.0,118.7362,119.8478,118.6521,119.745,20544.0
2020-04-03 14:20:00,128.12,128.66,128.11,128.66,21096.0,119.6796,120.184,119.6703,120.184,21096.0
2020-04-03 14:30:00,128.66,128.66,128.22,128.57,21807.0,120.184,120.184,119.773,120.1,21807.0
2020-04-03 14:40:00,128.5,128.65,128.13,128.39,53126.0,120.0346,120.1747,119.689,119.9318,53126.0
2020-04-03 14:50:00,128.39,128.76,128.33,128.6,14812.0,119.9318,120.2775,119.8758,120.128,14812.0
2020-04-03 15:00:00,128.58,128.85,127.66,127.72,40830.0,120.1093,120.3615,119.2499,119.306,40830.0
2020-04-03 15:10:00,127.65,128.04,127.32,127.68,14044.0,119.2406,119.6049,118.9323,119.2686,14044.0
2020-04-03 15:20:00,127.61,127.63,127.03,127.49,19509.0,119.2032,119.2219,118.6614,119.0911,19509.0
2020-04-03 15:30:00,127.39,127.82,127.21,127.32,29686.0,118.9977,119.3994,118.8296,118.9323,29686.0
2020-04-03 15:40:00,127.36,127.41,126.72,126.91,34595.0,118.9697,119.0164,118.3718,118.5493,34595.0
2020-04-03 15:50:00,126.83,127.47,125.97,126.62,141358.0,118.4746,119.0724,117.6713,118.2784,141358.0
2020-04-06 09:30:00,132.1,133.71,131.55,132.57,74015.0,123.3974,124.9014,122.8836,123.8365,74015.0
2020-04-06 09:40:00,132.85,133.74,132.49,133.6,31174.0,124.098,124.9294,123.7617,124.7986,31174.0
2020-04-06 09:50:00,133.54,134.55,133.27,133.97,22851.0,124.7426,125.686,124.4903,125.1442,22851.0
2020-04-06 10:00:00,133.71,134.27,133.21,133.99,30784.0,124.9014,125.4245,124.4343,125.1629,30784.0
2020-04-06 10:10:00,133.97,135.75,133.66,135.58,34749.0,125.1442,126.807,124.8546,126.6482,34749.0
2020-04-06 10:20:00,135.62,136.47,135.58,136.08,51445.0,126.6855,127.4795,126.6482,127.1152,51445.0
2020-04-06 10:30:00,135.78,136.53,134.06,136.53,24397.0,126.835,127.5356,125.2283,127.5356,24397.0
2020-04-06 10:40:00,136.58,136.96,135.94,136.51,17645.0,127.5823,127.9372,126.9844,127.5169,17645.0
2020-04-06 10:50:00,136.77,136.95,135.64,135.91,31209.0,127.7598,127.9279,126.7042,126.9564,31209.0
2020-04-06 11:00:00,136.0,136.02,134.95,134.99,20410.0,127.0405,127.0592,126.0597,126.097,20410.0
2020-04-06 11:10:00,134.96,136.03,134.93,135.68,13264.0,126.069,127.0685,126.041,126.7416,13264.0
2020-04-06 11:20:00,135.85,136.21,135.76,136.21,4293.0,126.9004,127.2367,126.8163,127.2367,4293.0
2020-04-06 11:30:00,136.2,136.27,135.55,135.9,17949.0,127.2273,127.2927,126.6201,126.9471,17949.0
2020-04-06 11:40:00,135.87,137.0,135.81,136.72,15095.0,126.9191,127.9746,126.863,127.7131,15095.0
2020-04-06 11:50:00,136.74,137.79,136.54,137.32,15250.0,127.7317,128.7126,127.5449,128.2735,15250.0
2020-04-06 12:00:00,137.28,137.69,136.92,137.53,10845.0,128.2362,128.6192,127.8999,128.4697,10845.0
2020-04-06 12:10:00,137.47,137.78,137.2,137.47,7730.0,128.4136,128.7032,128.1614,128.4136,7730.0
2020-04-06 12:20:00,137.55,137.93,137.51,137.84,12652.0,128.4884,128.8433,128.451,128.7593,12652.0
2020-04-06 12:30:00,137.85,138.33,137.78,138.18,10798.0,128.7686,129.217,128.7032,129.0769,10798.0
2020-04-06 12:40:00,138.15,138.22,137.82,138.04,16356.0,129.0488,129.1142,128.7406,128.9461,16356.0
2020-04-06 12:50:00,137.94,138.43,137.94,138.34,14253.0,128.8527,129.3104,128.8527,129.2263,14253.0
2020-04-06 13:00:00,138.59,138.67,138.23,138.39,12463.0,129.4599,129.5346,129.1236,129.273,12463.0
2020-04-06 13:10:00,138.54,138.62,138.2,138.46,8946.0,129.4132,129.4879,129.0956,129.3384,8946.0
2020-04-06 13:20:00,138.47,139.68,138.46,139.53,26507.0,129.3478,130.4781,129.3384,130.3379,26507.0
2020-04-06 13:30:00,139.51,139.56,138.54,138.54,11494.0,130.3193,130.366,129.4132,129.4132,11494.0
2020-04-06 13:40:00,138.41,138.98,138.41,138.98,10600.0,129.2917,129.8242,129.2917,129.8242,10600.0
2020-04-06 13:50:00,138.87,138.93,138.57,138.73,8834.0,129.7214,129.7775,129.4412,129.5906,8834.0
2020-04-06 14:00:00,138.68,138.95,138.28,138.69,15206.0,129.5439,129.7961,129.1703,129.5533,15206.0
2020-04-06 14:10:00,138.75,138.92,138.45,138.78,18453.0,129.6093,129.7681,129.3291,129.6373,18453.0
2020-04-06 14:20:00,138.79,139.2,138.5,139.15,17445.0,129.6467,130.0297,129.3758,129.983,17445.0
2020-04-06 14:30:00,139.18,139.54,139.05,139.36,18044.0,130.011,130.3473,129.8896,130.1791,18044.0
2020-04-06 14:40:00,139.39,139.71,139.27,139.51,22253.0,130.2072,130.5061,130.0951,130.3193,22253.0
2020-04-06 14:50:00,139.57,139.92,139.5,139.81,22426.0,130.3753,130.7022,130.3099,130.5995,22426.0
2020-04-06 15:00:00,139.84,140.57,139.77,140.42,28678.0,130.6275,131.3094,130.5621,131.1693,28678.0
2020-04-06 15:10:00,140.41,140.54,140.12,140.41,38834.0,131.16,131.2814,130.8891,131.16,38834.0
2020-04-06 15:20:00,140.41,141.26,140.34,141.2,51131.0,131.16,131.954,131.0946,131.8979,51131.0
2020-04-06 15:30:00,141.13,141.13,140.48,140.78,58181.0,131.8325,131.8325,131.2254,131.5056,58181.0
2020-04-06 15:40:00,140.77,140.85,140.06,140.5,47160.0,131.4962,131.571,130.833,131.244,47160.0
2020-04-06 15:50:00,140.72,141.88,140.72,140.84,166340.0,131.4495,132.5331,131.4495,131.5616,166340.0
2020-04-07 09:30:00,144.97,146.36,143.59,144.3,44308.0,135.4196,136.718,134.1305,134.7937,44308.0
2020-04-07 09:40:00,143.48,145.38,143.48,143.55,14795.0,134.0277,135.8025,134.0277,134.0931,14795.0
2020-04-07 09:50:00,143.33,145.44,143.33,144.26,17870.0,133.8876,135.8586,133.8876,134.7563,17870.0
2020-04-07 10:00:00,144.26,144.79,143.53,144.59,23148.0,134.7563,135.2514,134.0744,135.0646,23148.0
2020-04-07 10:10:00,144.66,144.77,143.78,144.65,35667.0,135.13,135.2327,134.308,135.1206,35667.0
2020-04-07 10:20:00,144.72,145.38,144.48,144.86,21303.0,135.186,135.8025,134.9618,135.3168,21303.0
2020-04-07 10:30:00,144.95,145.38,144.01,144.28,35115.0,135.4009,135.8025,134.5228,134.775,35115.0
2020-04-07 10:40:00,144.47,144.71,143.79,143.79,15882.0,134.9525,135.1767,134.3173,134.3173,15882.0
2020-04-07 10:50:00,143.82,144.87,143.22,144.11,20240.0,134.3453,135.3261,133.7848,134.6162,20240.0
2020-04-07 11:00:00,144.22,145.47,143.78,145.44,14644.0,134.719,135.8866,134.308,135.8586,14644.0
2020-04-07 11:10:00,145.4,146.33,145.14,145.86,15317.0,135.8212,136.69,135.5784,136.2509,15317.0
2020-04-07 11:20:00,145.79,145.89,145.29,145.74,17696.0,136.1855,136.2789,135.7185,136.1388,17696.0
2020-04-07 11:30:00,145.68,146.9,145.68,146.2,13880.0,136.0828,137.2224,136.0828,136.5685,13880.0
2020-04-07 11:40:00,146.32,146.97,146.21,146.47,14396.0,136.6806,137.2878,136.5779,136.8207,14396.0
2020-04-07 11:50:00,146.39,146.59,146.14,146.31,12891.0,136.746,136.9328,136.5125,136.6713,12891.0
2020-04-07 12:00:00,146.38,147.61,146.36,147.39,15103.0,136.7367,137.8856,136.718,137.6801,15103.0
2020-04-07 12:10:00,147.28,147.78,146.97,147.76,13525.0,137.5774,138.0444,137.2878,138.0258,13525.0
2020-04-07 12:20:00,147.65,147.76,146.98,147.55,14857.0,137.923,138.0258,137.2971,137.8296,14857.0
2020-04-07 12:30:00,147.51,147.98,147.24,147.8,12191.0,137.7922,138.2313,137.54,138.0631,12191.0
2020-04-07 12:40:00,147.78,148.19,147.67,148.11,14244.0,138.0444,138.4274,137.9417,138.3527,14244.0
2020-04-07 12:50:00,148.03,148.24,147.71,148.03,14429.0,138.278,138.4741,137.979,138.278,14429.0
2020-04-07 13:00:00,148.05,148.31,147.62,147.7,13004.0,138.2966,138.5395,137.895,137.9697,13004.0
2020-04-07 13:10:00,147.7,147.97,147.12,147.24,16182.0,137.9697,138.2219,137.4279,137.54,16182.0
2020-04-07 13:20:00,147.1,147.2,146.68,147.06,15296.0,137.4092,137.5026,137.0169,137.3719,15296.0
2020-04-07 13:30:00,147.21,147.24,146.85,147.07,12739.0,137.512,137.54,137.1757,137.3812,12739.0
2020-04-07 13:40:00,147.13,147.6,146.69,146.69,9513.0,137.4373,137.8763,137.0262,137.0262,9513.0
2020-04-07 13:50:00,146.67,146.71,146.26,146.43,11417.0,137.0076,137.0449,136.6246,136.7834,11417.0
2020-04-07 14:00:00,146.39,146.44,145.72,145.89,10963.0,136.746,136.7927,136.1201,136.2789,10963.0
2020-04-07 14:10:00,146.13,146.24,145.66,145.66,9349.0,136.5031,136.6059,136.0641,136.0641,9349.0
2020-04-07 14:20:00,145.76,146.64,145.73,146.32,11663.0,136.1575,136.9795,136.1295,136.6806,11663.0
2020-04-07 14:30:00,146.23,146.27,145.58,145.58,9171.0,136.5965,136.6339,135.9894,135.9894,9171.0
2020-04-07 14:40:00,145.46,145.48,144.89,144.89,18109.0,135.8773,135.896,135.3448,135.3448,18109.0
2020-04-07 14:50:00,144.81,145.17,144.55,144.85,16951.0,135.2701,135.6064,135.0272,135.3075,16951.0
2020-04-07 15:00:00,144.77,145.32,144.63,144.77,19839.0,135.2327,135.7465,135.102,135.2327,19839.0
2020-04-07 15:10:00,144.79,144.99,144.16,144.25,32992.0,135.2514,135.4382,134.6629,134.747,32992.0
2020-04-07 15:20:00,144.12,145.68,143.8,144.88,49490.0,134.6256,136.0828,134.3266,135.3355,49490.0
2020-04-07 15:30:00,144.79,145.01,143.9,144.67,42785.0,135.2514,135.4569,134.42,135.1393,42785.0
2020-04-07 15:40:00,144.61,145.22,144.42,145.22,49396.0,135.0833,135.6531,134.9058,135.6531,49396.0
2020-04-07 15:50:00,145.05,145.05,142.25,142.29,148321.0,135.4943,135.4943,132.8787,132.9161,148321.0
2020-04-08 09:30:00,144.1,146.34,143.95,146.33,34488.0,134.6069,136.6993,134.4668,136.69,34488.0
2020-04-08 09:40:00,146.12,146.3,144.47,144.61,14212.0,136.4938,136.6619,134.9525,135.0833,14212.0
2020-04-08 09:50:00,144.45,144.83,143.89,143.97,18977.0,134.9338,135.2888,134.4107,134.4854,18977.0
2020-04-08 10:00:00,144.04,144.1,143.44,143.73,12142.0,134.5508,134.6069,133.9904,134.2612,12142.0
2020-04-08 10:10:00,143.76,144.14,143.76,144.14,11662.0,134.2893,134.6442,134.2893,134.6442,11662.0
2020-04-08 10:20:00,144.15,144.68,144.15,144.5,31646.0,134.6536,135.1487,134.6536,134.9805,31646.0
2020-04-08 10:30:00,144.58,144.76,144.4,144.64,10286.0,135.0552,135.2234,134.8871,135.1113,10286.0
2020-04-08 10:40:00,144.64,145.1,144.22,145.1,9671.0,135.1113,135.541,134.719,135.541,9671.0
2020-04-08 10:50:00,145.19,145.39,145.01,145.34,5923.0,135.6251,135.8119,135.4569,135.7652,5923.0
2020-04-08 11:00:00,145.32,145.47,144.98,144.98,6400.0,135.7465,135.8866,135.4289,135.4289,6400.0
2020-04-08 11:10:00,145.0,145.47,145.0,145.4,19572.0,135.4476,135.8866,135.4476,135.8212,19572.0
2020-04-08 11:20:00,145.45,146.16,145.42,146.11,12331.0,135.8679,136.5312,135.8399,136.4845,12331.0
2020-04-08 11:30:00,146.26,146.6,146.03,146.59,4702.0,136.6246,136.9422,136.4097,136.9328,4702.0
2020-04-08 11:40:00,146.66,146.66,145.8,145.93,2647.0,136.9982,136.9982,136.1949,136.3163,2647.0
2020-04-08 11:50:00,145.78,145.78,145.09,145.09,4089.0,136.1762,136.1762,135.5317,135.5317,4089.0
2020-04-08 12:00:00,145.06,145.16,144.71,145.14,7282.0,135.5036,135.597,135.1767,135.5784,7282.0
2020-04-08 12:10:00,145.04,145.85,144.76,145.82,6427.0,135.4849,136.2416,135.2234,136.2136,6427.0
2020-04-08 12:20:00,145.87,147.4,145.87,147.14,16383.0,136.2603,137.6895,136.2603,137.4466,16383.0
2020-04-08 12:30:00,147.3,147.56,146.84,147.28,20409.0,137.5961,137.8389,137.1664,137.5774,20409.0
2020-04-08 12:40:00,147.42,147.61,147.1,147.51,6139.0,137.7082,137.8856,137.4092,137.7922,6139.0
2020-04-08 12:50:00,147.42,147.59,146.96,147.16,6908.0,137.7082,137.867,137.2785,137.4653,6908.0
2020-04-08 13:00:00,147.01,147.64,146.97,147.49,7812.0,137.3252,137.9137,137.2878,137.7735,7812.0
2020-04-08 13:10:00,147.41,147.48,146.93,147.46,7020.0,137.6988,137.7642,137.2504,137.7455,7020.0
2020-04-08 13:20:00,147.53,147.64,147.21,147.21,4702.0,137.8109,137.9137,137.512,137.512,4702.0
2020-04-08 13:30:00,147.21,147.21,146.44,146.91,14324.0,137.512,137.512,136.7927,137.2318,14324.0
2020-04-08 13:40:00,146.99,147.22,146.93,146.99,8480.0,137.3065,137.5213,137.2504,137.3065,8480.0
2020-04-08 13:50:00,147.06,147.22,146.73,146.88,10201.0,137.3719,137.5213,137.0636,137.2037,10201.0
2020-04-08 14:00:00,146.87,147.4,146.58,147.34,12211.0,137.1944,137.6895,136.9235,137.6334,12211.0
2020-04-08 14:10:00,147.34,147.42,147.02,147.32,12023.0,137.6334,137.7082,137.3345,137.6147,12023.0
2020-04-08 14:20:00,147.36,147.8,147.27,147.67,11044.0,137.6521,138.0631,137.568,137.9417,11044.0
2020-04-08 14:30:00,147.66,148.05,147.64,148.05,7747.0,137.9323,138.2966,137.9137,138.2966,7747.0
2020-04-08 14:40:00,148.1,148.58,148.06,148.53,24018.0,138.3434,138.7917,138.306,138.745,24018.0
2020-04-08 14:50:00,148.56,149.52,148.56,149.33,25442.0,138.7731,139.6698,138.7731,139.4923,25442.0
2020-04-08 15:00:00,149.32,149.41,148.64,149.25,13635.0,139.483,139.5671,138.8478,139.4176,13635.0
2020-04-08 15:10:00,149.25,149.41,148.84,149.0,14130.0,139.4176,139.5671,139.0346,139.1841,14130.0
2020-04-08 15:20:00,149.05,149.06,148.56,148.95,14155.0,139.2308,139.2401,138.7731,139.1374,14155.0
2020-04-08 15:30:00,149.0,149.24,147.65,147.86,21546.0,139.1841,139.4083,137.923,138.1192,21546.0
2020-04-08 15:40:00,147.8,148.39,147.44,148.26,19968.0,138.0631,138.6143,137.7268,138.4928,19968.0
2020-04-08 15:50:00,148.29,148.67,147.37,147.77,97296.0,138.5208,138.8758,137.6614,138.0351,97296.0
2020-04-09 09:30:00,149.24,151.84,148.74,151.03,32702.0,139.4083,141.837,138.9412,141.0803,32702.0
2020-04-09 09:40:00,151.17,151.62,150.58,151.03,8695.0,141.2111,141.6315,140.66,141.0803,8695.0
2020-04-09 09:50:00,150.96,152.19,150.81,150.82,17428.0,141.0149,142.1639,140.8748,140.8842,17428.0
2020-04-09 10:00:00,150.82,151.77,150.25,150.28,24907.0,140.8842,141.7716,140.3517,140.3797,24907.0
2020-04-09 10:10:00,150.37,150.99,149.74,150.02,20100.0,140.4638,141.043,139.8753,140.1369,20100.0
2020-04-09 10:20:00,150.01,150.02,148.8,148.92,17914.0,140.1275,140.1369,138.9972,139.1093,17914.0
2020-04-09 10:30:00,148.93,149.62,148.22,149.37,15391.0,139.1187,139.7632,138.4554,139.5297,15391.0
2020-04-09 10:40:00,149.37,149.62,148.66,149.22,13256.0,139.5297,139.7632,138.8665,139.3896,13256.0
2020-04-09 10:50:00,149.02,149.5,148.13,148.34,15896.0,139.2027,139.6511,138.3714,138.5675,15896.0
2020-04-09 11:00:00,148.18,148.49,147.59,148.27,7947.0,138.4181,138.7077,137.867,138.5022,7947.0
2020-04-09 11:10:00,148.27,148.51,147.95,148.09,5371.0,138.5022,138.7263,138.2032,138.334,5371.0
2020-04-09 11:20:00,148.24,149.06,148.11,148.94,5616.0,138.4741,139.2401,138.3527,139.128,5616.0
2020-04-09 11:30:00,149.01,149.27,148.66,148.79,9937.0,139.1934,139.4363,138.8665,138.9879,9937.0
2020-04-09 11:40:00,148.66,149.48,148.66,149.42,10400.0,138.8665,139.6324,138.8665,139.5764,10400.0
2020-04-09 11:50:00,149.42,149.49,149.05,149.39,29435.0,139.5764,139.6418,139.2308,139.5484,29435.0
2020-04-09 12:00:00,149.4,150.54,149.38,150.51,29760.0,139.5577,140.6226,139.539,140.5946,29760.0
2020-04-09 12:10:00,150.41,151.19,150.06,151.06,13616.0,140.5012,141.2298,140.1742,141.1084,13616.0
2020-04-09 12:20:00,151.02,151.06,150.34,150.34,15379.0,141.071,141.1084,140.4358,140.4358,15379.0
2020-04-09 12:30:00,150.25,150.82,150.25,150.77,18228.0,140.3517,140.8842,140.3517,140.8375,18228.0
2020-04-09 12:40:00,150.74,151.08,150.52,150.98,8151.0,140.8094,141.127,140.6039,141.0336,8151.0
2020-04-09 12:50:00,150.89,151.46,150.7,151.19,10153.0,140.9496,141.482,140.7721,141.2298,10153.0
2020-04-09 13:00:00,151.15,151.19,150.89,151.0,7573.0,141.1924,141.2298,140.9496,141.0523,7573.0
2020-04-09 13:10:00,150.99,151.02,150.47,150.89,10918.0,141.043,141.071,140.5572,140.9496,10918.0
2020-04-09 13:20:00,150.96,151.11,150.81,151.02,23257.0,141.0149,141.1551,140.8748,141.071,23257.0
2020-04-09 13:30:00,151.04,151.19,150.33,150.4,6631.0,141.0897,141.2298,140.4264,140.4918,6631.0
2020-04-09 13:40:00,150.67,150.92,150.48,150.48,5244.0,140.744,140.9776,140.5666,140.5666,5244.0
2020-04-09 13:50:00,150.5,151.01,150.29,150.95,8693.0,140.5852,141.0616,140.3891,141.0056,8693.0
2020-04-09 14:00:00,151.0,151.52,150.96,151.22,13334.0,141.0523,141.5381,141.0149,141.2578,13334.0
2020-04-09 14:10:00,151.32,152.22,151.32,152.22,12197.0,141.3512,142.1919,141.3512,142.1919,12197.0
2020-04-09 14:20:00,152.17,152.87,151.97,152.45,19376.0,142.1452,142.7991,141.9584,142.4068,19376.0
2020-04-09 14:30:00,152.47,152.99,152.11,152.65,9101.0,142.4255,142.9112,142.0892,142.5936,9101.0
2020-04-09 14:40:00,152.75,152.8,151.67,151.74,9148.0,142.687,142.7337,141.6782,141.7436,9148.0
2020-04-09 14:50:00,151.75,151.99,151.28,151.8,23759.0,141.7529,141.9771,141.3139,141.7996,23759.0
2020-04-09 15:00:00,151.91,152.16,151.09,151.23,21914.0,141.9024,142.1359,141.1364,141.2672,21914.0
2020-04-09 15:10:00,151.3,151.51,151.02,151.48,17880.0,141.3325,141.5287,141.071,141.5007,17880.0
2020-04-09 15:20:00,151.5,151.97,151.34,151.97,17494.0,141.5194,141.9584,141.3699,141.9584,17494.0
2020-04-09 15:30:00,152.0,153.23,152.0,153.01,40862.0,141.9864,143.1354,141.9864,142.9299,40862.0
2020-04-09 15:40:00,152.95,153.08,151.81,152.03,27291.0,142.8738,142.9953,141.8089,142.0145,27291.0
2020-04-09 15:50:00,152.14,153.47,151.7,152.89,144058.0,142.1172,143.3596,141.7062,142.8178,144058.0
2020-04-13 09:30:00,150.73,152.66,150.3,152.66,28729.0,140.8001,142.6029,140.3984,142.6029,28729.0
2020-04-13 09:40:00,152.22,152.31,150.73,150.84,2356.0,142.1919,142.276,140.8001,140.9028,2356.0
2020-04-13 09:50:00,150.91,151.21,149.98,150.03,6005.0,140.9682,141.2485,140.0995,140.1462,6005.0
2020-04-13 10:00:00,150.02,150.37,149.44,150.05,7878.0,140.1369,140.4638,139.5951,140.1649,7878.0
2020-04-13 10:10:00,149.87,150.0,148.59,148.78,6821.0,139.9968,140.1182,138.8011,138.9786,6821.0
2020-04-13 10:20:00,148.85,148.93,147.74,148.2,9090.0,139.0439,139.1187,138.0071,138.4368,9090.0
2020-04-13 10:30:00,147.93,148.21,147.14,147.47,14639.0,138.1846,138.4461,137.4466,137.7549,14639.0
2020-04-13 10:40:00,147.57,147.89,147.22,147.26,6204.0,137.8483,138.1472,137.5213,137.5587,6204.0
2020-04-13 10:50:00,147.25,147.29,146.77,147.29,5769.0,137.5494,137.5867,137.101,137.5867,5769.0
2020-04-13 11:00:00,147.14,147.14,145.67,145.86,7424.0,137.4466,137.4466,136.0734,136.2509,7424.0
2020-04-13 11:10:00,145.99,146.76,145.94,146.61,16156.0,136.3724,137.0916,136.3257,136.9515,16156.0
2020-04-13 11:20:00,146.67,147.81,146.64,147.68,5906.0,137.0076,138.0725,136.9795,137.951,5906.0
2020-04-13 11:30:00,147.57,148.04,147.22,147.78,5366.0,137.8483,138.2873,137.5213,138.0444,5366.0
2020-04-13 11:40:00,147.69,147.9,147.43,147.59,3884.0,137.9604,138.1565,137.7175,137.867,3884.0
2020-04-13 11:50:00,147.69,147.87,147.49,147.8,9970.0,137.9604,138.1285,137.7735,138.0631,9970.0
2020-04-13 12:00:00,147.81,148.2,147.67,147.79,4833.0,138.0725,138.4368,137.9417,138.0538,4833.0
2020-04-13 12:10:00,148.0,148.22,147.68,148.16,6160.0,138.2499,138.4554,137.951,138.3994,6160.0
2020-04-13 12:20:00,148.26,148.26,147.65,147.74,7052.0,138.4928,138.4928,137.923,138.0071,7052.0
2020-04-13 12:30:00,147.66,147.66,147.24,147.44,5695.0,137.9323,137.9323,137.54,137.7268,5695.0
2020-04-13 12:40:00,147.52,147.97,147.4,147.84,2570.0,137.8016,138.2219,137.6895,138.1005,2570.0
2020-04-13 12:50:00,147.69,147.78,147.15,147.39,4140.0,137.9604,138.0444,137.4559,137.6801,4140.0
2020-04-13 13:00:00,147.4,147.4,146.66,146.94,5357.0,137.6895,137.6895,136.9982,137.2598,5357.0
2020-04-13 13:10:00,146.81,146.82,145.43,145.74,5718.0,137.1383,137.1477,135.8493,136.1388,5718.0
2020-04-13 13:20:00,145.74,145.95,145.14,145.32,13300.0,136.1388,136.335,135.5784,135.7465,13300.0
2020-04-13 13:30:00,145.21,146.02,145.11,145.97,8039.0,135.6437,136.4004,135.5503,136.3537,8039.0
2020-04-13 13:40:00,146.21,146.8,146.21,146.79,4320.0,136.5779,137.129,136.5779,137.1197,4320.0
2020-04-13 13:50:00,146.77,147.14,146.76,146.81,2800.0,137.101,137.4466,137.0916,137.1383,2800.0
2020-04-13 14:00:00,147.04,147.73,146.96,147.43,4156.0,137.3532,137.9977,137.2785,137.7175,4156.0
2020-04-13 14:10:00,147.34,147.34,146.58,146.8,42513.0,137.6334,137.6334,136.9235,137.129,42513.0
2020-04-13 14:20:00,146.87,146.87,146.07,146.21,4867.0,137.1944,137.1944,136.4471,136.5779,4867.0
2020-04-13 14:30:00,146.5,146.82,146.24,146.54,3250.0,136.8488,137.1477,136.6059,136.8861,3250.0
2020-04-13 14:40:00,146.68,146.84,146.28,146.84,5400.0,137.0169,137.1664,136.6433,137.1664,5400.0
2020-04-13 14:50:00,146.83,146.97,146.57,146.77,5170.0,137.157,137.2878,136.9141,137.101,5170.0
2020-04-13 15:00:00,146.69,146.69,145.66,145.76,6948.0,137.0262,137.0262,136.0641,136.1575,6948.0
2020-04-13 15:10:00,145.86,146.57,145.86,146.57,5434.0,136.2509,136.9141,136.2509,136.9141,5434.0
2020-04-13 15:20:00,146.43,146.61,145.94,146.2,13333.0,136.7834,136.9515,136.3257,136.5685,13333.0
2020-04-13 15:30:00,146.31,146.68,146.14,146.64,13813.0,136.6713,137.0169,136.5125,136.9795,13813.0
2020-04-13 15:40:00,146.72,147.12,146.52,146.85,25570.0,137.0543,137.4279,136.8674,137.1757,25570.0
2020-04-13 15:50:00,146.94,146.97,146.12,146.25,120506.0,137.2598,137.2878,136.4938,136.6152,120506.0
2020-04-14 09:30:00,149.28,151.96,149.04,151.37,20467.0,139.4456,141.9491,139.2214,141.3979,20467.0
2020-04-14 09:40:00,151.34,152.46,150.76,152.09,12216.0,141.3699,142.4161,140.8281,142.0705,12216.0
2020-04-14 09:50:00,152.1,152.42,151.67,152.06,14026.0,142.0798,142.3788,141.6782,142.0425,14026.0
2020-04-14 10:00:00,151.9,152.07,151.41,151.42,6480.0,141.893,142.0518,141.4353,141.4446,6480.0
2020-04-14 10:10:00,151.51,151.71,151.27,151.44,5955.0,141.5287,141.7155,141.3045,141.4633,5955.0
2020-04-14 10:20:00,151.56,151.67,151.31,151.34,4467.0,141.5754,141.6782,141.3419,141.3699,4467.0
2020-04-14 10:30:00,151.51,151.72,151.41,151.48,5257.0,141.5287,141.7249,141.4353,141.5007,5257.0
2020-04-14 10:40:00,151.5,151.55,151.05,151.14,7092.0,141.5194,141.5661,141.099,141.1831,7092.0
2020-04-14 10:50:00,150.89,151.01,150.55,150.84,6874.0,140.9496,141.0616,140.632,140.9028,6874.0
2020-04-14 11:00:00,150.83,151.21,150.36,150.52,4397.0,140.8935,141.2485,140.4545,140.6039,4397.0
2020-04-14 11:10:00,150.63,150.7,149.9,150.24,5771.0,140.7067,140.7721,140.0248,140.3424,5771.0
2020-04-14 11:20:00,150.22,150.88,150.09,150.09,7626.0,140.3237,140.9402,140.2023,140.2023,7626.0
2020-04-14 11:30:00,150.23,150.75,150.2,150.52,7294.0,140.333,140.8188,140.305,140.6039,7294.0
2020-04-14 11:40:00,150.56,150.81,150.4,150.75,6683.0,140.6413,140.8748,140.4918,140.8188,6683.0
2020-04-14 11:50:00,150.8,151.53,150.76,151.41,5626.0,140.8655,141.5474,140.8281,141.4353,5626.0
2020-04-14 12:00:00,151.52,152.28,151.42,152.28,10517.0,141.5381,142.248,141.4446,142.248,10517.0
2020-04-14 12:10:00,152.16,152.26,151.72,152.21,6274.0,142.1359,142.2293,141.7249,142.1826,6274.0
2020-04-14 12:20:00,152.19,152.6,152.11,152.53,16458.0,142.1639,142.5469,142.0892,142.4815,16458.0
2020-04-14 12:30:00,152.55,152.57,152.22,152.25,20922.0,142.5002,142.5189,142.1919,142.22,20922.0
2020-04-14 12:40:00,152.2,152.27,152.1,152.1,14205.0,142.1733,142.2386,142.0798,142.0798,14205.0
2020-04-14 12:50:00,152.08,152.44,151.94,152.21,7254.0,142.0612,142.3974,141.9304,142.1826,7254.0
2020-04-14 13:00:00,152.24,152.24,151.93,152.0,4513.0,142.2106,142.2106,141.921,141.9864,4513.0
2020-04-14 13:10:00,152.0,152.14,151.92,152.08,5644.0,141.9864,142.1172,141.9117,142.0612,5644.0
2020-04-14 13:20:00,152.11,152.69,152.1,152.45,7767.0,142.0892,142.631,142.0798,142.4068,7767.0
2020-04-14 13:30:00,152.46,152.75,152.41,152.57,5848.0,142.4161,142.687,142.3694,142.5189,5848.0
2020-04-14 13:40:00,152.7,152.84,152.19,152.27,9648.0,142.6403,142.7711,142.1639,142.2386,9648.0
2020-04-14 13:50:00,152.25,152.43,152.1,152.1,7084.0,142.22,142.3881,142.0798,142.0798,7084.0
2020-04-14 14:00:00,152.0,152.0,151.57,151.81,9639.0,141.9864,141.9864,141.5848,141.8089,9639.0
2020-04-14 14:10:00,151.94,152.37,151.94,152.31,6416.0,141.9304,142.3321,141.9304,142.276,6416.0
2020-04-14 14:20:00,152.41,152.41,151.99,152.1,4966.0,142.3694,142.3694,141.9771,142.0798,4966.0
2020-04-14 14:30:00,152.11,152.4,152.1,152.28,5543.0,142.0892,142.3601,142.0798,142.248,5543.0
2020-04-14 14:40:00,152.28,152.31,151.89,151.95,3707.0,142.248,142.276,141.8837,141.9397,3707.0
2020-04-14 14:50:00,151.92,152.2,151.7,151.81,6550.0,141.9117,142.1733,141.7062,141.8089,6550.0
2020-04-14 15:00:00,151.77,151.81,151.54,151.7,21679.0,141.7716,141.8089,141.5567,141.7062,21679.0
2020-04-14 15:10:00,151.65,151.74,151.34,151.34,8863.0,141.6595,141.7436,141.3699,141.3699,8863.0
2020-04-14 15:20:00,151.19,151.49,151.1,151.43,13591.0,141.2298,141.51,141.1457,141.454,13591.0
2020-04-14 15:30:00,151.42,152.24,151.41,152.24,28122.0,141.4446,142.2106,141.4353,142.2106,28122.0
2020-04-14 15:40:00,152.3,152.89,152.3,152.89,29361.0,142.2667,142.8178,142.2667,142.8178,29361.0
2020-04-14 15:50:00,152.99,153.21,152.47,152.76,70303.0,142.9112,143.1167,142.4255,142.6964,70303.0
2020-04-15 09:30:00,149.71,150.47,149.48,150.03,17634.0,139.8473,140.5572,139.6324,140.1462,17634.0
2020-04-15 09:40:00,149.93,150.16,148.71,149.77,3262.0,140.0528,140.2676,138.9132,139.9033,3262.0
2020-04-15 09:50:00,149.47,150.48,149.47,149.9,8247.0,139.6231,140.5666,139.6231,140.0248,8247.0
2020-04-15 10:00:00,149.71,149.73,149.17,149.24,7101.0,139.8473,139.866,139.3429,139.4083,7101.0
2020-04-15 10:10:00,149.14,149.61,148.03,148.03,15982.0,139.3148,139.7539,138.278,138.278,15982.0
2020-04-15 10:20:00,147.86,148.6,147.86,148.6,5330.0,138.1192,138.8104,138.1192,138.8104,5330.0
2020-04-15 10:30:00,148.46,148.99,148.26,148.82,8038.0,138.6796,139.1747,138.4928,139.0159,8038.0
2020-04-15 10:40:00,149.0,149.31,148.83,149.25,6069.0,139.1841,139.4736,139.0253,139.4176,6069.0
2020-04-15 10:50:00,149.09,149.48,148.71,149.42,12212.0,139.2681,139.6324,138.9132,139.5764,12212.0
2020-04-15 11:00:00,149.49,149.51,148.49,148.52,8500.0,139.6418,139.6605,138.7077,138.7357,8500.0
2020-04-15 11:10:00,148.65,148.75,148.35,148.44,9851.0,138.8571,138.9505,138.5769,138.661,9851.0
2020-04-15 11:20:00,148.29,149.02,148.27,149.02,8880.0,138.5208,139.2027,138.5022,139.2027,8880.0
2020-04-15 11:30:00,149.14,149.31,148.48,148.48,10194.0,139.3148,139.4736,138.6983,138.6983,10194.0
2020-04-15 11:40:00,148.21,148.6,148.11,148.18,3468.0,138.4461,138.8104,138.3527,138.4181,3468.0
2020-04-15 11:50:00,148.29,148.53,148.23,148.28,2233.0,138.5208,138.745,138.4648,138.5115,2233.0
2020-04-15 12:00:00,148.37,148.73,148.35,148.43,1923.0,138.5956,138.9319,138.5769,138.6516,1923.0
2020-04-15 12:10:00,148.38,148.52,148.14,148.31,6001.0,138.6049,138.7357,138.3807,138.5395,6001.0
2020-04-15 12:20:00,148.27,149.49,148.27,149.49,7525.0,138.5022,139.6418,138.5022,139.6418,7525.0
2020-04-15 12:30:00,149.36,149.65,148.82,149.1,15471.0,139.5203,139.7912,139.0159,139.2775,15471.0
2020-04-15 12:40:00,148.86,149.23,148.82,148.84,2912.0,139.0533,139.3989,139.0159,139.0346,2912.0
2020-04-15 12:50:00,148.93,149.0,148.62,148.74,3113.0,139.1187,139.1841,138.8291,138.9412,3113.0
2020-04-15 13:00:00,148.7,150.04,148.59,150.03,24474.0,138.9038,140.1556,138.8011,140.1462,24474.0
2020-04-15 13:10:00,150.06,150.46,149.83,150.46,12427.0,140.1742,140.5479,139.9594,140.5479,12427.0
2020-04-15 13:20:00,150.48,150.64,149.95,150.02,4785.0,140.5666,140.716,140.0715,140.1369,4785.0
2020-04-15 13:30:00,149.92,149.98,149.62,149.98,6392.0,140.0435,140.0995,139.7632,140.0995,6392.0
2020-04-15 13:40:00,149.91,149.97,149.6,149.82,4043.0,140.0341,140.0902,139.7445,139.95,4043.0
2020-04-15 13:50:00,149.82,149.82,148.94,149.15,19458.0,139.95,139.95,139.128,139.3242,19458.0
2020-04-15 14:00:00,149.15,149.71,148.93,149.71,7883.0,139.3242,139.8473,139.1187,139.8473,7883.0
2020-04-15 14:10:00,149.7,150.08,149.5,149.86,4365.0,139.8379,140.1929,139.6511,139.9874,4365.0
2020-04-15 14:20:00,149.74,150.0,149.64,149.73,5860.0,139.8753,140.1182,139.7819,139.866,5860.0
2020-04-15 14:30:00,149.9,150.1,149.69,150.1,3775.0,140.0248,140.2116,139.8286,140.2116,3775.0
2020-04-15 14:40:00,150.13,150.17,149.9,149.93,5038.0,140.2396,140.277,140.0248,140.0528,5038.0
2020-04-15 14:50:00,149.77,149.8,149.27,149.75,6449.0,139.9033,139.9314,139.4363,139.8847,6449.0
2020-04-15 15:00:00,149.76,150.08,149.21,149.26,7900.0,139.894,140.1929,139.3802,139.4269,7900.0
2020-04-15 15:10:00,149.17,149.37,149.04,149.34,9000.0,139.3429,139.5297,139.2214,139.5017,9000.0
2020-04-15 15:20:00,149.38,149.57,148.88,148.97,11113.0,139.539,139.7165,139.072,139.156,11113.0
2020-04-15 15:30:00,148.97,149.66,148.97,149.41,19804.0,139.156,139.8006,139.156,139.5671,19804.0
2020-04-15 15:40:00,149.39,149.54,149.11,149.11,20154.0,139.5484,139.6885,139.2868,139.2868,20154.0
2020-04-15 15:50:00,148.87,149.09,148.33,148.7,57946.0,139.0626,139.2681,138.5582,138.9038,57946.0
2020-04-16 09:30:00,148.87,150.38,148.19,149.98,20547.0,139.0626,140.4732,138.4274,140.0995,20547.0
2020-04-16 09:40:00,149.94,150.85,149.28,149.65,10787.0,140.0621,140.9122,139.4456,139.7912,10787.0
2020-04-16 09:50:00,150.11,151.07,149.62,150.55,6480.0,140.2209,141.1177,139.7632,140.632,6480.0
2020-04-16 10:00:00,150.12,150.66,149.35,149.92,20181.0,140.2303,140.7347,139.511,140.0435,20181.0
2020-04-16 10:10:00,150.17,150.49,150.07,150.32,2310.0,140.277,140.5759,140.1836,140.4171,2310.0
2020-04-16 10:20:00,150.25,150.9,150.0,150.83,7128.0,140.3517,140.9589,140.1182,140.8935,7128.0
2020-04-16 10:30:00,150.86,151.7,150.57,151.29,6559.0,140.9215,141.7062,140.6506,141.3232,6559.0
2020-04-16 10:40:00,151.28,152.11,151.28,151.84,16768.0,141.3139,142.0892,141.3139,141.837,16768.0
2020-04-16 10:50:00,151.85,152.23,151.39,151.95,9793.0,141.8463,142.2013,141.4166,141.9397,9793.0
2020-04-16 11:00:00,152.05,152.4,151.88,152.02,24142.0,142.0331,142.3601,141.8743,142.0051,24142.0
2020-04-16 11:10:00,152.0,152.12,151.53,151.8,9517.0,141.9864,142.0985,141.5474,141.7996,9517.0
2020-04-16 11:20:00,151.77,152.02,151.63,151.81,9388.0,141.7716,142.0051,141.6408,141.8089,9388.0
2020-04-16 11:30:00,151.82,152.15,151.82,152.03,18885.0,141.8183,142.1265,141.8183,142.0145,18885.0
2020-04-16 11:40:00,152.15,152.56,152.09,152.23,39011.0,142.1265,142.5095,142.0705,142.2013,39011.0
2020-04-16 11:50:00,152.14,152.94,151.85,152.86,5730.0,142.1172,142.8645,141.8463,142.7898,5730.0
2020-04-16 12:00:00,152.82,152.91,151.75,151.88,6800.0,142.7524,142.8365,141.7529,141.8743,6800.0
2020-04-16 12:10:00,151.86,151.92,150.97,150.97,9690.0,141.8557,141.9117,141.0243,141.0243,9690.0
2020-04-16 12:20:00,150.79,151.26,150.72,151.15,5182.0,140.8561,141.2952,140.7908,141.1924,5182.0
2020-04-16 12:30:00,151.12,151.12,150.59,151.06,8246.0,141.1644,141.1644,140.6693,141.1084,8246.0
2020-04-16 12:40:00,151.12,152.11,151.09,152.03,6259.0,141.1644,142.0892,141.1364,142.0145,6259.0
2020-04-16 12:50:00,152.06,152.07,151.53,151.86,10266.0,142.0425,142.0518,141.5474,141.8557,10266.0
2020-04-16 13:00:00,151.8,151.92,151.57,151.81,4474.0,141.7996,141.9117,141.5848,141.8089,4474.0
2020-04-16 13:10:00,151.81,152.53,151.81,152.44,3800.0,141.8089,142.4815,141.8089,142.3974,3800.0
2020-04-16 13:20:00,152.37,152.48,152.02,152.22,6894.0,142.3321,142.4348,142.0051,142.1919,6894.0
2020-04-16 13:30:00,152.16,152.36,151.93,151.93,5592.0,142.1359,142.3227,141.921,141.921,5592.0
2020-04-16 13:40:00,151.81,152.04,151.77,151.84,4149.0,141.8089,142.0238,141.7716,141.837,4149.0
2020-04-16 13:50:00,151.67,151.67,150.97,151.34,5464.0,141.6782,141.6782,141.0243,141.3699,5464.0
2020-04-16 14:00:00,151.33,152.0,151.2,151.93,2450.0,141.3606,141.9864,141.2391,141.921,2450.0
2020-04-16 14:10:00,151.95,152.07,151.67,151.9,1705.0,141.9397,142.0518,141.6782,141.893,1705.0
2020-04-16 14:20:00,151.86,152.17,151.72,152.06,9643.0,141.8557,142.1452,141.7249,142.0425,9643.0
2020-04-16 14:30:00,151.99,152.54,151.91,152.43,4808.0,141.9771,142.4909,141.9024,142.3881,4808.0
2020-04-16 14:40:00,152.34,152.45,151.79,151.95,3632.0,142.304,142.4068,141.7903,141.9397,3632.0
2020-04-16 14:50:00,151.86,152.12,151.47,152.07,3707.0,141.8557,142.0985,141.4913,142.0518,3707.0
2020-04-16 15:00:00,151.96,152.04,151.73,151.83,5487.0,141.9491,142.0238,141.7342,141.8276,5487.0
2020-04-16 15:10:00,151.77,152.28,151.74,152.02,4712.0,141.7716,142.248,141.7436,142.0051,4712.0
2020-04-16 15:20:00,152.06,152.77,152.0,152.75,10916.0,142.0425,142.7057,141.9864,142.687,10916.0
2020-04-16 15:30:00,152.75,152.88,152.51,152.66,13187.0,142.687,142.8085,142.4628,142.6029,13187.0
2020-04-16 15:40:00,152.74,152.74,152.48,152.62,16131.0,142.6777,142.6777,142.4348,142.5656,16131.0
2020-04-16 15:50:00,152.64,153.2,152.64,152.74,62447.0,142.5843,143.1074,142.5843,142.6777,62447.0
2020-04-17 09:30:00,155.72,157.0,155.01,155.54,64549.0,145.4614,146.657,144.7981,145.2932,64549.0
2020-04-17 09:40:00,155.67,156.48,154.84,155.97,26783.0,145.4147,146.1713,144.6393,145.6949,26783.0
2020-04-17 09:50:00,155.96,156.69,155.17,156.69,28139.0,145.6855,146.3675,144.9476,146.3675,28139.0
2020-04-17 10:00:00,156.33,156.76,155.83,156.08,10758.0,146.0312,146.4328,145.5641,145.7976,10758.0
2020-04-17 10:10:00,156.41,156.48,155.19,155.19,6419.0,146.1059,146.1713,144.9663,144.9663,6419.0
2020-04-17 10:20:00,155.26,156.3,155.24,155.85,5622.0,145.0317,146.0031,145.013,145.5828,5622.0
2020-04-17 10:30:00,155.91,156.21,155.62,156.02,4815.0,145.6388,145.9191,145.3679,145.7416,4815.0
2020-04-17 10:40:00,156.0,156.24,155.31,155.31,5697.0,145.7229,145.9471,145.0784,145.0784,5697.0
2020-04-17 10:50:00,155.39,155.75,155.33,155.54,5161.0,145.1531,145.4894,145.0971,145.2932,5161.0
2020-04-17 11:00:00,155.49,155.97,155.42,155.76,8325.0,145.2465,145.6949,145.1811,145.4987,8325.0
2020-04-17 11:10:00,155.7,155.87,155.18,155.36,4856.0,145.4427,145.6015,144.9569,145.1251,4856.0
2020-04-17 11:20:00,155.39,155.53,155.07,155.32,4741.0,145.1531,145.2839,144.8542,145.0877,4741.0
2020-04-17 11:30:00,155.51,155.83,155.08,155.72,8963.0,145.2652,145.5641,144.8635,145.4614,8963.0
2020-04-17 11:40:00,155.64,155.81,155.28,155.39,6319.0,145.3866,145.5454,145.0503,145.1531,6319.0
2020-04-17 11:50:00,155.42,155.88,155.22,155.86,7399.0,145.1811,145.6108,144.9943,145.5921,7399.0
2020-04-17 12:00:00,155.67,155.75,154.69,154.75,17206.0,145.4147,145.4894,144.4992,144.5553,17206.0
2020-04-17 12:10:00,154.88,155.87,154.7,155.87,11143.0,144.6767,145.6015,144.5086,145.6015,11143.0
2020-04-17 12:20:00,155.9,155.9,155.67,155.82,6869.0,145.6295,145.6295,145.4147,145.5548,6869.0
2020-04-17 12:30:00,155.81,156.47,155.81,156.47,7598.0,145.5454,146.162,145.5454,146.162,7598.0
2020-04-17 12:40:00,156.36,156.57,156.19,156.37,10610.0,146.0592,146.2554,145.9004,146.0685,10610.0
2020-04-17 12:50:00,156.38,156.84,156.38,156.43,3600.0,146.0779,146.5076,146.0779,146.1246,3600.0
2020-04-17 13:00:00,156.41,156.84,156.33,156.82,7108.0,146.1059,146.5076,146.0312,146.4889,7108.0
2020-04-17 13:10:00,156.82,157.47,156.59,157.2,14671.0,146.4889,147.0961,146.274,146.8439,14671.0
2020-04-17 13:20:00,157.13,157.31,156.86,157.1,6545.0,146.7785,146.9466,146.5263,146.7504,6545.0
2020-04-17 13:30:00,157.17,157.57,157.07,157.56,10106.0,146.8158,147.1895,146.7224,147.1801,10106.0
2020-04-17 13:40:00,157.46,157.54,157.08,157.27,14181.0,147.0867,147.1615,146.7318,146.9092,14181.0
2020-04-17 13:50:00,157.23,157.4,156.79,157.19,11436.0,146.8719,147.0307,146.4609,146.8345,11436.0
2020-04-17 14:00:00,157.23,157.23,156.71,157.0,10897.0,146.8719,146.8719,146.3861,146.657,10897.0
2020-04-17 14:10:00,157.03,157.28,156.84,156.98,14005.0,146.6851,146.9186,146.5076,146.6384,14005.0
2020-04-17 14:20:00,157.0,157.54,157.0,157.41,17328.0,146.657,147.1615,146.657,147.04,17328.0
2020-04-17 14:30:00,157.41,157.41,156.91,157.12,19709.0,147.04,147.04,146.573,146.7691,19709.0
2020-04-17 14:40:00,157.16,157.35,156.91,157.15,14268.0,146.8065,146.984,146.573,146.7972,14268.0
2020-04-17 14:50:00,157.11,157.17,156.97,157.13,10717.0,146.7598,146.8158,146.629,146.7785,10717.0
2020-04-17 15:00:00,157.14,157.15,156.72,156.77,15660.0,146.7878,146.7972,146.3955,146.4422,15660.0
2020-04-17 15:10:00,156.76,157.28,156.73,157.05,14078.0,146.4328,146.9186,146.4048,146.7037,14078.0
2020-04-17 15:20:00,157.06,157.22,157.01,157.2,15982.0,146.7131,146.8625,146.6664,146.8439,15982.0
2020-04-17 15:30:00,157.2,157.33,157.02,157.21,20101.0,146.8439,146.9653,146.6757,146.8532,20101.0
2020-04-17 15:40:00,157.23,157.51,157.18,157.21,34286.0,146.8719,147.1334,146.8252,146.8532,34286.0
2020-04-17 15:50:00,157.25,157.95,157.21,157.78,76431.0,146.8906,147.5444,146.8532,147.3856,76431.0
2020-04-20 09:30:00,156.11,156.37,155.01,155.9,25397.0,145.8257,146.0685,144.7981,145.6295,25397.0
2020-04-20 09:40:00,155.69,156.38,155.65,156.2,5142.0,145.4333,146.0779,145.396,145.9097,5142.0
2020-04-20 09:50:00,156.37,157.25,156.13,156.83,11349.0,146.0685,146.8906,145.8443,146.4982,11349.0
2020-04-20 10:00:00,156.69,156.84,156.13,156.37,52008.0,146.3675,146.5076,145.8443,146.0685,52008.0
2020-04-20 10:10:00,156.38,156.38,156.0,156.24,9435.0,146.0779,146.0779,145.7229,145.9471,9435.0
2020-04-20 10:20:00,156.42,156.7,156.12,156.55,6641.0,146.1152,146.3768,145.835,146.2367,6641.0
2020-04-20 10:30:00,156.61,156.61,156.26,156.34,7440.0,146.2927,146.2927,145.9658,146.0405,7440.0
2020-04-20 10:40:00,156.31,157.04,156.19,156.89,9128.0,146.0125,146.6944,145.9004,146.5543,9128.0
2020-04-20 10:50:00,156.97,157.28,156.82,157.06,5809.0,146.629,146.9186,146.4889,146.7131,5809.0
2020-04-20 11:00:00,157.01,157.09,156.82,156.96,11844.0,146.6664,146.7411,146.4889,146.6197,11844.0
2020-04-20 11:10:00,156.81,156.98,156.55,156.84,5648.0,146.4796,146.6384,146.2367,146.5076,5648.0
2020-04-20 11:20:00,156.87,157.58,156.84,157.46,6504.0,146.5356,147.1988,146.5076,147.0867,6504.0
2020-04-20 11:30:00,157.4,158.33,157.32,157.97,20458.0,147.0307,147.8994,146.956,147.5631,20458.0
2020-04-20 11:40:00,157.97,158.18,157.94,158.18,7566.0,147.5631,147.7593,147.5351,147.7593,7566.0
2020-04-20 11:50:00,158.16,158.3,157.7,158.04,13734.0,147.7406,147.8714,147.3109,147.6285,13734.0
2020-04-20 12:00:00,158.0,158.08,157.74,158.08,8999.0,147.5912,147.6659,147.3483,147.6659,8999.0
2020-04-20 12:10:00,158.09,158.3,157.89,158.3,13187.0,147.6752,147.8714,147.4884,147.8714,13187.0
2020-04-20 12:20:00,158.23,158.64,158.07,158.47,13010.0,147.806,148.189,147.6565,148.0302,13010.0
2020-04-20 12:30:00,158.45,159.15,158.44,159.09,9491.0,148.0115,148.6654,148.0022,148.6093,9491.0
2020-04-20 12:40:00,158.98,159.06,158.77,158.91,9117.0,148.5066,148.5813,148.3104,148.4412,9117.0
2020-04-20 12:50:00,158.85,159.14,158.67,159.1,6205.0,148.3852,148.6561,148.217,148.6187,6205.0
2020-04-20 13:00:00,159.05,159.05,158.44,158.53,7635.0,148.572,148.572,148.0022,148.0862,7635.0
2020-04-20 13:10:00,158.46,158.64,158.17,158.3,4919.0,148.0209,148.189,147.75,147.8714,4919.0
2020-04-20 13:20:00,158.26,158.27,157.77,157.78,3375.0,147.834,147.8434,147.3763,147.3856,3375.0
2020-04-20 13:30:00,157.75,157.76,157.34,157.48,11440.0,147.3576,147.367,146.9746,147.1054,11440.0
2020-04-20 13:40:00,157.53,157.58,156.83,156.93,13162.0,147.1521,147.1988,146.4982,146.5916,13162.0
2020-04-20 13:50:00,156.87,157.1,156.82,156.94,5870.0,146.5356,146.7504,146.4889,146.601,5870.0
2020-04-20 14:00:00,156.99,157.21,156.86,157.13,9571.0,146.6477,146.8532,146.5263,146.7785,9571.0
2020-04-20 14:10:00,157.19,157.3,156.91,156.91,7633.0,146.8345,146.9373,146.573,146.573,7633.0
2020-04-20 14:20:00,156.95,157.07,156.72,156.85,13693.0,146.6103,146.7224,146.3955,146.5169,13693.0
2020-04-20 14:30:00,156.91,157.22,156.82,156.99,8206.0,146.573,146.8625,146.4889,146.6477,8206.0
2020-04-20 14:40:00,156.97,157.04,156.55,157.01,5432.0,146.629,146.6944,146.2367,146.6664,5432.0
2020-04-20 14:50:00,156.9,156.9,155.46,155.46,18714.0,146.5636,146.5636,145.2185,145.2185,18714.0
2020-04-20 15:00:00,155.53,155.99,155.27,155.59,10954.0,145.2839,145.7136,145.041,145.3399,10954.0
2020-04-20 15:10:00,155.71,155.76,155.34,155.54,9477.0,145.452,145.4987,145.1064,145.2932,9477.0
2020-04-20 15:20:00,155.59,155.72,155.26,155.56,24276.0,145.3399,145.4614,145.0317,145.3119,24276.0
2020-04-20 15:30:00,155.56,155.95,155.47,155.6,16268.0,145.3119,145.6762,145.2278,145.3493,16268.0
2020-04-20 15:40:00,155.62,156.09,155.62,155.99,20756.0,145.3679,145.807,145.3679,145.7136,20756.0
2020-04-20 15:50:00,156.16,156.16,155.34,155.34,44300.0,145.8724,145.8724,145.1064,145.1064,44300.0
2020-04-21 09:30:00,152.21,153.4,151.17,151.57,15818.0,142.1826,143.2942,141.2111,141.5848,15818.0
2020-04-21 09:40:00,151.32,152.36,151.32,151.98,5710.0,141.3512,142.3227,141.3512,141.9677,5710.0
2020-04-21 09:50:00,151.66,152.14,151.42,152.04,6300.0,141.6688,142.1172,141.4446,142.0238,6300.0
2020-04-21 10:00:00,152.19,152.19,151.3,151.39,6283.0,142.1639,142.1639,141.3325,141.4166,6283.0
2020-04-21 10:10:00,151.2,151.25,150.33,150.52,9472.0,141.2391,141.2858,140.4264,140.6039,9472.0
2020-04-21 10:20:00,150.41,150.94,150.38,150.43,11960.0,140.5012,140.9963,140.4732,140.5199,11960.0
2020-04-21 10:30:00,150.55,150.63,149.78,150.34,14489.0,140.632,140.7067,139.9127,140.4358,14489.0
2020-04-21 10:40:00,150.35,150.38,148.82,149.07,77198.0,140.4451,140.4732,139.0159,139.2495,77198.0
2020-04-21 10:50:00,148.74,148.86,147.89,148.25,18199.0,138.9412,139.0533,138.1472,138.4835,18199.0
2020-04-21 11:00:00,148.13,148.55,148.05,148.5,15484.0,138.3714,138.7637,138.2966,138.717,15484.0
2020-04-21 11:10:00,148.5,148.61,147.75,148.18,10286.0,138.717,138.8198,138.0164,138.4181,10286.0
2020-04-21 11:20:00,148.21,148.69,147.8,147.8,12336.0,138.4461,138.8945,138.0631,138.0631,12336.0
2020-04-21 11:30:00,147.86,148.32,147.69,147.86,9196.0,138.1192,138.5489,137.9604,138.1192,9196.0
2020-04-21 11:40:00,147.73,147.83,147.4,147.79,11311.0,137.9977,138.0911,137.6895,138.0538,11311.0
2020-04-21 11:50:00,147.74,147.82,147.43,147.66,11618.0,138.0071,138.0818,137.7175,137.9323,11618.0
2020-04-21 12:00:00,147.66,147.68,147.05,147.18,14578.0,137.9323,137.951,137.3625,137.484,14578.0
2020-04-21 12:10:00,147.21,147.3,146.82,146.91,13098.0,137.512,137.5961,137.1477,137.2318,13098.0
2020-04-21 12:20:00,146.95,147.08,146.42,146.45,13227.0,137.2691,137.3906,136.774,136.8021,13227.0
2020-04-21 12:30:00,146.4,146.4,145.84,145.88,11063.0,136.7553,136.7553,136.2322,136.2696,11063.0
2020-04-21 12:40:00,145.84,146.35,145.55,146.35,29652.0,136.2322,136.7086,135.9613,136.7086,29652.0
2020-04-21 12:50:00,146.4,146.61,146.14,146.16,7197.0,136.7553,136.9515,136.5125,136.5312,7197.0
2020-04-21 13:00:00,146.05,146.48,145.71,146.0,13572.0,136.4284,136.8301,136.1108,136.3817,13572.0
2020-04-21 13:10:00,146.09,146.37,145.78,146.36,80985.0,136.4658,136.7273,136.1762,136.718,80985.0
2020-04-21 13:20:00,146.48,146.99,146.42,146.71,16452.0,136.8301,137.3065,136.774,137.0449,16452.0
2020-04-21 13:30:00,146.64,146.84,146.21,146.81,10121.0,136.9795,137.1664,136.5779,137.1383,10121.0
2020-04-21 13:40:00,146.74,146.77,145.71,145.71,10853.0,137.073,137.101,136.1108,136.1108,10853.0
2020-04-21 13:50:00,145.65,145.73,144.9,144.93,30689.0,136.0548,136.1295,135.3542,135.3822,30689.0
2020-04-21 14:00:00,144.84,144.86,144.35,144.45,29775.0,135.2981,135.3168,134.8404,134.9338,29775.0
2020-04-21 14:10:00,144.4,145.06,144.38,144.89,20217.0,134.8871,135.5036,134.8684,135.3448,20217.0
2020-04-21 14:20:00,144.86,145.3,144.69,144.96,27205.0,135.3168,135.7278,135.158,135.4102,27205.0
2020-04-21 14:30:00,145.04,145.25,144.64,144.76,12699.0,135.4849,135.6811,135.1113,135.2234,12699.0
2020-04-21 14:40:00,144.75,144.82,144.5,144.59,20195.0,135.214,135.2794,134.9805,135.0646,20195.0
2020-04-21 14:50:00,144.52,145.15,144.52,144.74,50740.0,134.9992,135.5877,134.9992,135.2047,50740.0
2020-04-21 15:00:00,144.75,145.45,144.7,145.06,63037.0,135.214,135.8679,135.1673,135.5036,63037.0
2020-04-21 15:10:00,145.14,146.02,145.11,145.98,14248.0,135.5784,136.4004,135.5503,136.363,14248.0
2020-04-21 15:20:00,146.01,146.27,145.6,145.77,15930.0,136.391,136.6339,136.0081,136.1669,15930.0
2020-04-21 15:30:00,145.59,145.97,145.1,145.67,26546.0,135.9987,136.3537,135.541,136.0734,26546.0
2020-04-21 15:40:00,145.65,145.65,145.0,145.0,37916.0,136.0548,136.0548,135.4476,135.4476,37916.0
2020-04-21 15:50:00,145.0,145.1,144.43,144.71,147192.0,135.4476,135.541,134.9151,135.1767,147192.0
2020-04-22 09:30:00,148.29,148.81,146.91,147.94,11751.0,138.5208,139.0066,137.2318,138.1939,11751.0
2020-04-22 09:40:00,147.5,148.1,147.28,147.45,10044.0,137.7829,138.3434,137.5774,137.7362,10044.0
2020-04-22 09:50:00,147.5,148.15,146.39,147.43,13585.0,137.7829,138.3901,136.746,137.7175,13585.0
2020-04-22 10:00:00,147.62,147.83,146.99,147.28,9974.0,137.895,138.0911,137.3065,137.5774,9974.0
2020-04-22 10:10:00,147.32,147.91,146.9,147.8,11547.0,137.6147,138.1659,137.2224,138.0631,11547.0
2020-04-22 10:20:00,148.0,148.49,147.85,148.1,17109.0,138.2499,138.7077,138.1098,138.3434,17109.0
2020-04-22 10:30:00,148.04,148.63,148.04,148.58,6185.0,138.2873,138.8384,138.2873,138.7917,6185.0
2020-04-22 10:40:00,148.45,148.61,147.98,148.56,17891.0,138.6703,138.8198,138.2313,138.7731,17891.0
2020-04-22 10:50:00,148.55,149.04,148.52,148.92,10389.0,138.7637,139.2214,138.7357,139.1093,10389.0
2020-04-22 11:00:00,149.05,149.47,148.95,149.38,11053.0,139.2308,139.6231,139.1374,139.539,11053.0
2020-04-22 11:10:00,149.44,149.94,149.28,149.69,14551.0,139.5951,140.0621,139.4456,139.8286,14551.0
2020-04-22 11:20:00,149.67,150.35,149.59,150.16,25042.0,139.8099,140.4451,139.7352,140.2676,25042.0
2020-04-22 11:30:00,150.01,150.01,149.38,149.5,9385.0,140.1275,140.1275,139.539,139.6511,9385.0
2020-04-22 11:40:00,149.45,150.26,149.45,149.88,8657.0,139.6044,140.3611,139.6044,140.0061,8657.0
2020-04-22 11:50:00,149.96,150.12,149.86,150.02,9386.0,140.0808,140.2303,139.9874,140.1369,9386.0
2020-04-22 12:00:00,150.02,150.73,150.02,150.13,18160.0,140.1369,140.8001,140.1369,140.2396,18160.0
2020-04-22 12:10:00,150.11,150.18,149.78,150.05,9489.0,140.2209,140.2863,139.9127,140.1649,9489.0
2020-04-22 12:20:00,150.12,150.62,149.96,150.61,13217.0,140.2303,140.6973,140.0808,140.688,13217.0
2020-04-22 12:30:00,150.62,151.05,150.62,151.05,7783.0,140.6973,141.099,140.6973,141.099,7783.0
2020-04-22 12:40:00,151.2,151.26,150.75,150.75,5423.0,141.2391,141.2952,140.8188,140.8188,5423.0
2020-04-22 12:50:00,150.62,150.64,150.37,150.62,4581.0,140.6973,140.716,140.4638,140.6973,4581.0
2020-04-22 13:00:00,150.54,150.6,150.25,150.48,7137.0,140.6226,140.6787,140.3517,140.5666,7137.0
2020-04-22 13:10:00,150.48,150.77,150.44,150.68,6616.0,140.5666,140.8375,140.5292,140.7534,6616.0
2020-04-22 13:20:00,150.71,151.32,150.69,151.17,4028.0,140.7814,141.3512,140.7627,141.2111,4028.0
2020-04-22 13:30:00,151.3,151.46,150.89,150.99,15362.0,141.3325,141.482,140.9496,141.043,15362.0
2020-04-22 13:40:00,151.0,151.11,150.65,150.88,7661.0,141.0523,141.1551,140.7254,140.9402,7661.0
2020-04-22 13:50:00,150.84,151.01,150.74,150.75,6824.0,140.9028,141.0616,140.8094,140.8188,6824.0
2020-04-22 14:00:00,150.75,151.36,150.68,151.34,7149.0,140.8188,141.3886,140.7534,141.3699,7149.0
2020-04-22 14:10:00,151.41,151.41,150.99,151.07,7004.0,141.4353,141.4353,141.043,141.1177,7004.0
2020-04-22 14:20:00,151.06,151.41,151.04,151.06,4308.0,141.1084,141.4353,141.0897,141.1084,4308.0
2020-04-22 14:30:00,151.04,151.81,151.02,151.65,15017.0,141.0897,141.8089,141.071,141.6595,15017.0
2020-04-22 14:40:00,151.64,151.83,151.52,151.74,15029.0,141.6501,141.8276,141.5381,141.7436,15029.0
2020-04-22 14:50:00,151.78,152.11,151.54,151.93,13611.0,141.7809,142.0892,141.5567,141.921,13611.0
2020-04-22 15:00:00,151.94,152.03,151.53,151.62,17846.0,141.9304,142.0145,141.5474,141.6315,17846.0
2020-04-22 15:10:00,151.66,151.73,151.35,151.59,13829.0,141.6688,141.7342,141.3792,141.6034,13829.0
2020-04-22 15:20:00,151.56,151.76,151.21,151.21,19610.0,141.5754,141.7622,141.2485,141.2485,19610.0
2020-04-22 15:30:00,151.21,151.64,151.21,151.44,23791.0,141.2485,141.6501,141.2485,141.4633,23791.0
2020-04-22 15:40:00,151.45,151.9,151.36,151.9,33602.0,141.4727,141.893,141.3886,141.893,33602.0
2020-04-22 15:50:00,152.99,153.0,151.26,151.49,139721.0,142.9112,142.9205,141.2952,141.51,139721.0
2020-04-23 09:30:00,153.11,154.74,152.3,153.51,22695.0,143.0233,144.5459,142.2667,143.397,22695.0
2020-04-23 09:40:00,153.28,153.67,152.85,153.44,3431.0,143.1821,143.5464,142.7804,143.3316,3431.0
2020-04-23 09:50:00,153.56,153.84,153.3,153.84,9254.0,143.4437,143.7052,143.2008,143.7052,9254.0
2020-04-23 10:00:00,153.7,153.89,152.96,152.97,12252.0,143.5744,143.7519,142.8832,142.8925,12252.0
2020-04-23 10:10:00,152.97,153.36,152.47,153.25,6204.0,142.8925,143.2568,142.4255,143.1541,6204.0
2020-04-23 10:20:00,153.24,153.24,152.55,152.77,9644.0,143.1447,143.1447,142.5002,142.7057,9644.0
2020-04-23 10:30:00,152.71,153.24,152.7,152.89,10067.0,142.6497,143.1447,142.6403,142.8178,10067.0
2020-04-23 10:40:00,153.04,153.62,152.94,153.07,17576.0,142.9579,143.4997,142.8645,142.9859,17576.0
2020-04-23 10:50:00,153.27,153.35,152.93,153.28,3414.0,143.1728,143.2475,142.8552,143.1821,3414.0
2020-04-23 11:00:00,153.32,153.48,153.22,153.4,5305.0,143.2195,143.3689,143.1261,143.2942,5305.0
2020-04-23 11:10:00,153.41,153.41,153.09,153.24,9280.0,143.3035,143.3035,143.0046,143.1447,9280.0
2020-04-23 11:20:00,153.15,153.6,153.08,153.54,10198.0,143.0607,143.481,142.9953,143.425,10198.0
2020-04-23 11:30:00,153.56,153.6,153.11,153.16,16751.0,143.4437,143.481,143.0233,143.07,16751.0
2020-04-23 11:40:00,153.26,153.41,153.04,153.04,13867.0,143.1634,143.3035,142.9579,142.9579,13867.0
2020-04-23 11:50:00,153.04,153.14,152.65,153.02,5796.0,142.9579,143.0513,142.5936,142.9392,5796.0
2020-04-23 12:00:00,153.02,153.17,152.82,153.17,2500.0,142.9392,143.0794,142.7524,143.0794,2500.0
2020-04-23 12:10:00,153.24,153.43,153.18,153.27,11027.0,143.1447,143.3222,143.0887,143.1728,11027.0
2020-04-23 12:20:00,153.21,153.44,153.12,153.36,9576.0,143.1167,143.3316,143.0326,143.2568,9576.0
2020-04-23 12:30:00,153.24,153.38,153.07,153.32,3106.0,143.1447,143.2755,142.9859,143.2195,3106.0
2020-04-23 12:40:00,153.24,153.26,151.11,152.25,7375.0,143.1447,143.1634,141.1551,142.22,7375.0
2020-04-23 12:50:00,151.79,153.25,151.26,153.25,25352.0,141.7903,143.1541,141.2952,143.1541,25352.0
2020-04-23 13:00:00,153.4,153.6,153.28,153.55,16334.0,143.2942,143.481,143.1821,143.4343,16334.0
2020-04-23 13:10:00,153.48,153.66,153.13,153.13,15622.0,143.3689,143.5371,143.042,143.042,15622.0
2020-04-23 13:20:00,153.12,153.12,152.36,152.74,10083.0,143.0326,143.0326,142.3227,142.6777,10083.0
2020-04-23 13:30:00,152.76,153.36,152.76,153.09,10079.0,142.6964,143.2568,142.6964,143.0046,10079.0
2020-04-23 13:40:00,153.11,153.5,152.92,153.08,21236.0,143.0233,143.3876,142.8458,142.9953,21236.0
2020-04-23 13:50:00,153.08,153.5,152.99,153.34,37824.0,142.9953,143.3876,142.9112,143.2382,37824.0
2020-04-23 14:00:00,153.25,153.5,152.9,153.31,27378.0,143.1541,143.3876,142.8271,143.2101,27378.0
2020-04-23 14:10:00,153.28,153.5,153.04,153.48,27575.0,143.1821,143.3876,142.9579,143.3689,27575.0
2020-04-23 14:20:00,153.49,153.97,153.4,153.54,10000.0,143.3783,143.8266,143.2942,143.425,10000.0
2020-04-23 14:30:00,153.53,154.03,153.39,153.6,31116.0,143.4156,143.8827,143.2849,143.481,31116.0
2020-04-23 14:40:00,153.65,153.9,153.55,153.68,47569.0,143.5277,143.7613,143.4343,143.5558,47569.0
2020-04-23 14:50:00,153.75,154.26,153.66,154.0,62793.0,143.6211,144.0975,143.5371,143.8547,62793.0
2020-04-23 15:00:00,153.98,154.02,153.71,153.81,16292.0,143.836,143.8734,143.5838,143.6772,16292.0
2020-04-23 15:10:00,153.78,154.16,153.49,153.97,55779.0,143.6492,144.0041,143.3783,143.8266,55779.0
2020-04-23 15:20:00,154.07,154.59,153.91,154.5,23000.0,143.9201,144.4058,143.7706,144.3217,23000.0
2020-04-23 15:30:00,154.5,154.67,153.78,153.82,51316.0,144.3217,144.4805,143.6492,143.6865,51316.0
2020-04-23 15:40:00,153.82,154.4,153.79,154.4,37502.0,143.6865,144.2283,143.6585,144.2283,37502.0
2020-04-23 15:50:00,154.35,154.4,153.33,153.6,173916.0,144.1816,144.2283,143.2288,143.481,173916.0
2020-04-24 09:30:00,154.59,154.75,153.34,153.82,14959.0,144.4058,144.5553,143.2382,143.6865,14959.0
2020-04-24 09:40:00,153.93,153.97,153.25,153.46,6518.0,143.7893,143.8266,143.1541,143.3502,6518.0
2020-04-24 09:50:00,153.63,153.78,153.02,153.02,3500.0,143.509,143.6492,142.9392,142.9392,3500.0
2020-04-24 10:00:00,152.81,153.3,152.66,152.69,9010.0,142.7431,143.2008,142.6029,142.631,9010.0
2020-04-24 10:10:00,152.91,153.67,152.91,153.66,7628.0,142.8365,143.5464,142.8365,143.5371,7628.0
2020-04-24 10:20:00,153.66,153.78,153.07,153.24,3867.0,143.5371,143.6492,142.9859,143.1447,3867.0
2020-04-24 10:30:00,153.13,153.52,153.0,153.42,4879.0,143.042,143.4063,142.9205,143.3129,4879.0
2020-04-24 10:40:00,153.41,153.42,152.51,152.7,2355.0,143.3035,143.3129,142.4628,142.6403,2355.0
2020-04-24 10:50:00,152.58,152.81,152.28,152.34,3490.0,142.5282,142.7431,142.248,142.304,3490.0
2020-04-24 11:00:00,152.25,152.25,151.88,151.94,4621.0,142.22,142.22,141.8743,141.9304,4621.0
2020-04-24 11:10:00,151.89,151.92,151.59,151.92,5004.0,141.8837,141.9117,141.6034,141.9117,5004.0
2020-04-24 11:20:00,151.87,152.29,151.87,151.94,5500.0,141.865,142.2573,141.865,141.9304,5500.0
2020-04-24 11:30:00,152.05,152.05,151.62,152.03,3320.0,142.0331,142.0331,141.6315,142.0145,3320.0
2020-04-24 11:40:00,151.9,152.37,151.9,152.15,1815.0,141.893,142.3321,141.893,142.1265,1815.0
2020-04-24 11:50:00,152.14,152.26,152.14,152.19,1461.0,142.1172,142.2293,142.1172,142.1639,1461.0
2020-04-24 12:00:00,152.25,152.42,152.06,152.27,6230.0,142.22,142.3788,142.0425,142.2386,6230.0
2020-04-24 12:10:00,152.18,152.29,152.02,152.13,2634.0,142.1546,142.2573,142.0051,142.1079,2634.0
2020-04-24 12:20:00,152.0,152.26,151.93,152.21,41604.0,141.9864,142.2293,141.921,142.1826,41604.0
2020-04-24 12:30:00,152.18,153.37,152.15,153.1,22783.0,142.1546,143.2662,142.1265,143.014,22783.0
2020-04-24 12:40:00,153.2,153.22,152.96,152.99,2504.0,143.1074,143.1261,142.8832,142.9112,2504.0
2020-04-24 12:50:00,152.99,152.99,152.52,152.77,6243.0,142.9112,142.9112,142.4722,142.7057,6243.0
2020-04-24 13:00:00,152.77,152.77,152.57,152.69,12239.0,142.7057,142.7057,142.5189,142.631,12239.0
2020-04-24 13:10:00,152.55,152.59,152.43,152.55,2039.0,142.5002,142.5376,142.3881,142.5002,2039.0
2020-04-24 13:20:00,152.6,152.62,152.35,152.56,3504.0,142.5469,142.5656,142.3134,142.5095,3504.0
2020-04-24 13:30:00,152.6,152.6,152.34,152.46,9659.0,142.5469,142.5469,142.304,142.4161,9659.0
2020-04-24 13:40:00,152.49,152.77,152.31,152.37,29691.0,142.4441,142.7057,142.276,142.3321,29691.0
2020-04-24 13:50:00,152.47,152.73,152.45,152.73,6074.0,142.4255,142.6683,142.4068,142.6683,6074.0
2020-04-24 14:00:00,152.78,153.23,152.72,153.21,13098.0,142.715,143.1354,142.659,143.1167,13098.0
2020-04-24 14:10:00,153.16,153.28,152.75,152.89,7252.0,143.07,143.1821,142.687,142.8178,7252.0
2020-04-24 14:20:00,152.95,153.01,152.55,152.92,13008.0,142.8738,142.9299,142.5002,142.8458,13008.0
2020-04-24 14:30:00,153.0,153.07,152.61,152.96,20752.0,142.9205,142.9859,142.5562,142.8832,20752.0
2020-04-24 14:40:00,152.88,152.95,152.5,152.62,6329.0,142.8085,142.8738,142.4535,142.5656,6329.0
2020-04-24 14:50:00,152.67,152.77,152.19,152.21,12165.0,142.6123,142.7057,142.1639,142.1826,12165.0
2020-04-24 15:00:00,152.21,152.4,152.1,152.4,10053.0,142.1826,142.3601,142.0798,142.3601,10053.0
2020-04-24 15:10:00,152.42,152.49,152.06,152.42,11764.0,142.3788,142.4441,142.0425,142.3788,11764.0
2020-04-24 15:20:00,152.42,152.77,152.34,152.66,14206.0,142.3788,142.7057,142.304,142.6029,14206.0
2020-04-24 15:30:00,152.65,152.79,152.35,152.64,28270.0,142.5936,142.7244,142.3134,142.5843,28270.0
2020-04-24 15:40:00,152.68,152.83,152.42,152.56,33169.0,142.6216,142.7617,142.3788,142.5095,33169.0
2020-04-24 15:50:00,152.56,152.8,152.03,152.79,84679.0,142.5095,142.7337,142.0145,142.7244,84679.0
2020-04-27 09:30:00,153.78,153.83,152.82,153.78,12093.0,143.6492,143.6959,142.7524,143.6492,12093.0
2020-04-27 09:40:00,153.73,154.36,153.51,154.34,3457.0,143.6025,144.191,143.397,144.1723,3457.0
2020-04-27 09:50:00,154.36,154.5,154.01,154.03,7141.0,144.191,144.3217,143.864,143.8827,7141.0
2020-04-27 10:00:00,154.18,154.46,154.03,154.33,6656.0,144.0228,144.2844,143.8827,144.1629,6656.0
2020-04-27 10:10:00,154.29,154.56,154.25,154.5,15405.0,144.1256,144.3778,144.0882,144.3217,15405.0
2020-04-27 10:20:00,154.61,154.91,154.54,154.85,6356.0,144.4245,144.7047,144.3591,144.6487,6356.0
2020-04-27 10:30:00,154.99,155.0,154.75,154.97,2202.0,144.7795,144.7888,144.5553,144.7608,2202.0
2020-04-27 10:40:00,155.0,155.01,154.57,154.76,1864.0,144.7888,144.7981,144.3871,144.5646,1864.0
2020-04-27 10:50:00,154.69,155.16,154.67,154.67,2218.0,144.4992,144.9383,144.4805,144.4805,2218.0
2020-04-27 11:00:00,154.53,154.99,154.49,154.98,6405.0,144.3498,144.7795,144.3124,144.7701,6405.0
2020-04-27 11:10:00,155.09,155.1,154.54,155.1,3369.0,144.8729,144.8822,144.3591,144.8822,3369.0
2020-04-27 11:20:00,155.18,155.37,155.0,155.36,2725.0,144.9569,145.1344,144.7888,145.1251,2725.0
2020-04-27 11:30:00,155.33,155.53,155.3,155.45,4135.0,145.0971,145.2839,145.069,145.2091,4135.0
2020-04-27 11:40:00,155.38,155.6,155.36,155.6,6767.0,145.1438,145.3493,145.1251,145.3493,6767.0
2020-04-27 11:50:00,155.6,155.6,155.29,155.41,3699.0,145.3493,145.3493,145.0597,145.1718,3699.0
2020-04-27 12:00:00,155.39,155.39,154.92,155.11,5584.0,145.1531,145.1531,144.7141,144.8915,5584.0
2020-04-27 12:10:00,155.05,155.3,155.03,155.29,11834.0,144.8355,145.069,144.8168,145.0597,11834.0
2020-04-27 12:20:00,155.36,155.47,155.24,155.25,17364.0,145.1251,145.2278,145.013,145.0223,17364.0
2020-04-27 12:30:00,155.32,155.96,155.32,155.68,6487.0,145.0877,145.6855,145.0877,145.424,6487.0
2020-04-27 12:40:00,155.57,155.58,155.34,155.47,3160.0,145.3212,145.3306,145.1064,145.2278,3160.0
2020-04-27 12:50:00,155.51,155.55,155.35,155.55,3261.0,145.2652,145.3026,145.1157,145.3026,3261.0
2020-04-27 13:00:00,155.47,155.57,155.28,155.53,3097.0,145.2278,145.3212,145.0503,145.2839,3097.0
2020-04-27 13:10:00,155.61,155.79,155.41,155.5,4779.0,145.3586,145.5267,145.1718,145.2559,4779.0
2020-04-27 13:20:00,155.42,155.52,155.13,155.52,5354.0,145.1811,145.2745,144.9102,145.2745,5354.0
2020-04-27 13:30:00,155.4,155.46,155.18,155.41,7238.0,145.1624,145.2185,144.9569,145.1718,7238.0
2020-04-27 13:40:00,155.48,155.54,155.35,155.44,4705.0,145.2372,145.2932,145.1157,145.1998,4705.0
2020-04-27 13:50:00,155.5,155.78,155.38,155.48,6492.0,145.2559,145.5174,145.1438,145.2372,6492.0
2020-04-27 14:00:00,155.52,155.63,155.28,155.36,6964.0,145.2745,145.3773,145.0503,145.1251,6964.0
2020-04-27 14:10:00,155.47,155.47,155.3,155.37,3762.0,145.2278,145.2278,145.069,145.1344,3762.0
2020-04-27 14:20:00,155.42,155.42,155.0,155.19,5197.0,145.1811,145.1811,144.7888,144.9663,5197.0
2020-04-27 14:30:00,155.05,155.24,155.02,155.11,4059.0,144.8355,145.013,144.8075,144.8915,4059.0
2020-04-27 14:40:00,155.15,155.29,154.97,155.0,8832.0,144.9289,145.0597,144.7608,144.7888,8832.0
2020-04-27 14:50:00,155.04,155.04,154.74,155.03,5553.0,144.8262,144.8262,144.5459,144.8168,5553.0
2020-04-27 15:00:00,155.03,155.08,154.88,154.95,6253.0,144.8168,144.8635,144.6767,144.7421,6253.0
2020-04-27 15:10:00,155.02,155.05,154.86,155.05,10032.0,144.8075,144.8355,144.658,144.8355,10032.0
2020-04-27 15:20:00,155.04,155.05,154.72,154.86,8254.0,144.8262,144.8355,144.5272,144.658,8254.0
2020-04-27 15:30:00,154.86,154.99,154.8,154.93,29983.0,144.658,144.7795,144.602,144.7234,29983.0
2020-04-27 15:40:00,154.93,155.04,154.83,155.0,61741.0,144.7234,144.8262,144.63,144.7888,61741.0
2020-04-27 15:50:00,155.0,155.0,154.44,154.44,34909.0,144.7888,144.7888,144.2657,144.2657,34909.0
2020-04-28 09:30:00,155.77,156.23,153.75,154.0,32361.0,145.5081,145.9378,143.6211,143.8547,32361.0
2020-04-28 09:40:00,154.0,154.07,151.54,151.57,60020.0,143.8547,143.9201,141.5567,141.5848,60020.0
2020-04-28 09:50:00,151.87,152.08,150.7,150.7,78882.0,141.865,142.0612,140.7721,140.7721,78882.0
2020-04-28 10:00:00,150.56,151.27,150.56,151.13,14601.0,140.6413,141.3045,140.6413,141.1737,14601.0
2020-04-28 10:10:00,151.14,151.14,149.61,149.68,33581.0,141.1831,141.1831,139.7539,139.8193,33581.0
2020-04-28 10:20:00,149.65,149.73,149.18,149.2,49141.0,139.7912,139.866,139.3522,139.3709,49141.0
2020-04-28 10:30:00,149.18,149.37,147.81,147.92,84738.0,139.3522,139.5297,138.0725,138.1752,84738.0
2020-04-28 10:40:00,147.88,148.19,147.42,148.11,39119.0,138.1378,138.4274,137.7082,138.3527,39119.0
2020-04-28 10:50:00,148.12,148.14,147.49,147.59,21166.0,138.362,138.3807,137.7735,137.867,21166.0
2020-04-28 11:00:00,147.65,148.5,147.53,147.97,14571.0,137.923,138.717,137.8109,138.2219,14571.0
2020-04-28 11:10:00,147.94,148.76,147.93,148.22,23968.0,138.1939,138.9599,138.1846,138.4554,23968.0
2020-04-28 11:20:00,148.25,148.63,148.23,148.31,22368.0,138.4835,138.8384,138.4648,138.5395,22368.0
2020-04-28 11:30:00,148.27,149.14,148.26,148.81,19007.0,138.5022,139.3148,138.4928,139.0066,19007.0
2020-04-28 11:40:00,148.74,149.42,148.73,148.83,13842.0,138.9412,139.5764,138.9319,139.0253,13842.0
2020-04-28 11:50:00,148.88,148.9,148.27,148.27,10998.0,139.072,139.0907,138.5022,138.5022,10998.0
2020-04-28 12:00:00,148.28,148.52,147.75,148.46,17456.0,138.5115,138.7357,138.0164,138.6796,17456.0
2020-04-28 12:10:00,148.42,148.53,147.81,147.83,15159.0,138.6423,138.745,138.0725,138.0911,15159.0
2020-04-28 12:20:00,147.91,147.92,147.38,147.82,11382.0,138.1659,138.1752,137.6708,138.0818,11382.0
2020-04-28 12:30:00,147.83,148.25,147.75,147.96,15940.0,138.0911,138.4835,138.0164,138.2126,15940.0
2020-04-28 12:40:00,147.94,148.34,147.85,148.03,115683.0,138.1939,138.5675,138.1098,138.278,115683.0
2020-04-28 12:50:00,148.02,148.7,148.01,148.6,32307.0,138.2686,138.9038,138.2593,138.8104,32307.0
2020-04-28 13:00:00,148.68,149.14,148.65,148.98,96366.0,138.8851,139.3148,138.8571,139.1654,96366.0
2020-04-28 13:10:00,149.01,149.36,148.94,148.97,15031.0,139.1934,139.5203,139.128,139.156,15031.0
2020-04-28 13:20:00,148.96,149.26,148.9,149.03,14348.0,139.1467,139.4269,139.0907,139.2121,14348.0
2020-04-28 13:30:00,149.02,149.29,148.57,148.58,40142.0,139.2027,139.455,138.7824,138.7917,40142.0
2020-04-28 13:40:00,148.48,148.91,148.41,148.66,13744.0,138.6983,139.1,138.6329,138.8665,13744.0
2020-04-28 13:50:00,148.6,148.64,148.14,148.19,14396.0,138.8104,138.8478,138.3807,138.4274,14396.0
2020-04-28 14:00:00,148.18,148.87,148.17,148.71,11950.0,138.4181,139.0626,138.4087,138.9132,11950.0
2020-04-28 14:10:00,148.78,148.84,148.59,148.62,9110.0,138.9786,139.0346,138.8011,138.8291,9110.0
2020-04-28 14:20:00,148.66,148.7,148.1,148.28,16581.0,138.8665,138.9038,138.3434,138.5115,16581.0
2020-04-28 14:30:00,148.29,148.41,147.77,147.79,14528.0,138.5208,138.6329,138.0351,138.0538,14528.0
2020-04-28 14:40:00,147.81,147.82,147.48,147.5,16245.0,138.0725,138.0818,137.7642,137.7829,16245.0
2020-04-28 14:50:00,147.51,147.57,147.27,147.33,24796.0,137.7922,137.8483,137.568,137.6241,24796.0
2020-04-28 15:00:00,147.33,147.77,147.33,147.54,16530.0,137.6241,138.0351,137.6241,137.8202,16530.0
2020-04-28 15:10:00,147.45,147.54,147.21,147.21,13905.0,137.7362,137.8202,137.512,137.512,13905.0
2020-04-28 15:20:00,147.22,147.54,146.84,147.19,17922.0,137.5213,137.8202,137.1664,137.4933,17922.0
2020-04-28 15:30:00,147.18,147.24,146.75,147.06,33507.0,137.484,137.54,137.0823,137.3719,33507.0
2020-04-28 15:40:00,147.11,147.38,146.54,146.55,30664.0,137.4186,137.6708,136.8861,136.8955,30664.0
2020-04-28 15:50:00,146.41,146.43,145.22,145.54,273269.0,136.7647,136.7834,135.6531,135.952,273269.0
2020-04-29 09:30:00,147.0,147.0,145.3,145.5,54826.0,137.3158,137.3158,135.7278,135.9146,54826.0
2020-04-29 09:40:00,145.51,145.87,145.0,145.41,35552.0,135.924,136.2603,135.4476,135.8306,35552.0
2020-04-29 09:50:00,145.53,146.56,145.52,146.19,19205.0,135.9427,136.9048,135.9333,136.5592,19205.0
2020-04-29 10:00:00,146.19,146.56,145.87,146.18,39578.0,136.5592,136.9048,136.2603,136.5498,39578.0
2020-04-29 10:10:00,146.2,146.37,145.6,145.83,40445.0,136.5685,136.7273,136.0081,136.2229,40445.0
2020-04-29 10:20:00,145.86,146.1,145.64,146.0,11824.0,136.2509,136.4751,136.0454,136.3817,11824.0
2020-04-29 10:30:00,146.09,146.15,145.66,146.07,21832.0,136.4658,136.5218,136.0641,136.4471,21832.0
2020-04-29 10:40:00,146.1,146.36,145.95,146.36,26141.0,136.4751,136.718,136.335,136.718,26141.0
2020-04-29 10:50:00,146.41,146.96,146.41,146.8,41807.0,136.7647,137.2785,136.7647,137.129,41807.0
2020-04-29 11:00:00,146.95,147.08,146.58,146.71,17091.0,137.2691,137.3906,136.9235,137.0449,17091.0
2020-04-29 11:10:00,146.76,147.19,146.72,147.19,19150.0,137.0916,137.4933,137.0543,137.4933,19150.0
2020-04-29 11:20:00,147.27,147.74,147.27,147.68,13736.0,137.568,138.0071,137.568,137.951,13736.0
2020-04-29 11:30:00,147.64,148.45,147.64,148.45,26945.0,137.9137,138.6703,137.9137,138.6703,26945.0
2020-04-29 11:40:00,148.38,148.86,148.35,148.72,8785.0,138.6049,139.0533,138.5769,138.9225,8785.0
2020-04-29 11:50:00,148.72,148.94,148.64,148.72,27798.0,138.9225,139.128,138.8478,138.9225,27798.0
2020-04-29 12:00:00,148.77,149.92,148.77,149.6,28331.0,138.9692,140.0435,138.9692,139.7445,28331.0
2020-04-29 12:10:00,149.59,149.85,149.32,149.52,30703.0,139.7352,139.9781,139.483,139.6698,30703.0
2020-04-29 12:20:00,149.47,149.77,149.41,149.72,12583.0,139.6231,139.9033,139.5671,139.8566,12583.0
2020-04-29 12:30:00,149.77,150.03,149.61,149.94,8062.0,139.9033,140.1462,139.7539,140.0621,8062.0
2020-04-29 12:40:00,149.9,149.95,149.37,149.46,24467.0,140.0248,140.0715,139.5297,139.6138,24467.0
2020-04-29 12:50:00,149.41,149.52,149.3,149.34,25325.0,139.5671,139.6698,139.4643,139.5017,25325.0
2020-04-29 13:00:00,149.36,149.59,149.34,149.52,18805.0,139.5203,139.7352,139.5017,139.6698,18805.0
2020-04-29 13:10:00,149.51,149.6,149.16,149.44,15232.0,139.6605,139.7445,139.3335,139.5951,15232.0
2020-04-29 13:20:00,149.41,149.66,149.35,149.63,14479.0,139.5671,139.8006,139.511,139.7726,14479.0
2020-04-29 13:30:00,149.66,149.67,149.39,149.4,16573.0,139.8006,139.8099,139.5484,139.5577,16573.0
2020-04-29 13:40:00,149.39,149.5,149.25,149.26,16672.0,139.5484,139.6511,139.4176,139.4269,16672.0
2020-04-29 13:50:00,149.19,149.32,148.85,149.06,25830.0,139.3615,139.483,139.0439,139.2401,25830.0
2020-04-29 14:00:00,149.01,149.08,148.32,148.76,30268.0,139.1934,139.2588,138.5489,138.9599,30268.0
2020-04-29 14:10:00,148.86,149.19,148.46,148.86,21547.0,139.0533,139.3615,138.6796,139.0533,21547.0
2020-04-29 14:20:00,148.86,148.86,148.66,148.81,28979.0,139.0533,139.0533,138.8665,139.0066,28979.0
2020-04-29 14:30:00,148.94,149.1,148.66,148.92,18694.0,139.128,139.2775,138.8665,139.1093,18694.0
2020-04-29 14:40:00,148.87,149.03,148.42,148.56,24075.0,139.0626,139.2121,138.6423,138.7731,24075.0
2020-04-29 14:50:00,148.54,148.65,148.17,148.61,19979.0,138.7544,138.8571,138.4087,138.8198,19979.0
2020-04-29 15:00:00,148.58,149.26,148.47,149.23,33141.0,138.7917,139.4269,138.689,139.3989,33141.0
2020-04-29 15:10:00,149.26,149.55,148.87,149.36,29063.0,139.4269,139.6978,139.0626,139.5203,29063.0
2020-04-29 15:20:00,149.34,149.49,149.16,149.22,49201.0,139.5017,139.6418,139.3335,139.3896,49201.0
2020-04-29 15:30:00,149.22,149.33,149.0,149.12,63546.0,139.3896,139.4923,139.1841,139.2962,63546.0
2020-04-29 15:40:00,149.11,149.74,149.1,149.21,69793.0,139.2868,139.8753,139.2775,139.3802,69793.0
2020-04-29 15:50:00,149.19,149.24,148.95,149.07,135206.0,139.3615,139.4083,139.1374,139.2495,135206.0
2020-04-30 09:30:00,148.36,148.38,146.01,146.91,29104.0,138.5862,138.6049,136.391,137.2318,29104.0
2020-04-30 09:40:00,146.53,146.58,144.77,145.36,25459.0,136.8768,136.9235,135.2327,135.7839,25459.0
2020-04-30 09:50:00,145.31,145.72,145.11,145.72,12590.0,135.7372,136.1201,135.5503,136.1201,12590.0
2020-04-30 10:00:00,145.53,145.9,144.83,145.86,23285.0,135.9427,136.2883,135.2888,136.2509,23285.0
2020-04-30 10:10:00,145.86,146.0,145.24,145.61,15282.0,136.2509,136.3817,135.6718,136.0174,15282.0
2020-04-30 10:20:00,145.7,146.0,145.15,145.8,11765.0,136.1015,136.3817,135.5877,136.1949,11765.0
2020-04-30 10:30:00,145.83,146.32,145.48,145.96,18720.0,136.2229,136.6806,135.896,136.3443,18720.0
2020-04-30 10:40:00,145.79,145.94,145.0,145.32,35053.0,136.1855,136.3257,135.4476,135.7465,35053.0
2020-04-30 10:50:00,145.38,146.16,145.38,145.92,17061.0,135.8025,136.5312,135.8025,136.307,17061.0
2020-04-30 11:00:00,146.03,146.4,145.72,146.32,9805.0,136.4097,136.7553,136.1201,136.6806,9805.0
2020-04-30 11:10:00,146.24,146.37,145.41,145.52,9213.0,136.6059,136.7273,135.8306,135.9333,9213.0
2020-04-30 11:20:00,145.45,145.83,145.27,145.83,15976.0,135.8679,136.2229,135.6998,136.2229,15976.0
2020-04-30 11:30:00,145.83,146.2,145.67,146.03,13564.0,136.2229,136.5685,136.0734,136.4097,13564.0
2020-04-30 11:40:00,146.01,146.27,145.73,145.76,22153.0,136.391,136.6339,136.1295,136.1575,22153.0
2020-04-30 11:50:00,145.86,146.18,145.62,145.64,7997.0,136.2509,136.5498,136.0267,136.0454,7997.0
2020-04-30 12:00:00,145.62,145.62,145.0,145.03,13534.0,136.0267,136.0267,135.4476,135.4756,13534.0
2020-04-30 12:10:00,145.01,145.17,144.17,144.17,17313.0,135.4569,135.6064,134.6723,134.6723,17313.0
2020-04-30 12:20:00,144.15,144.16,143.58,143.67,13177.0,134.6536,134.6629,134.1211,134.2052,13177.0
2020-04-30 12:30:00,143.72,144.23,143.65,144.23,13734.0,134.2519,134.7283,134.1865,134.7283,13734.0
2020-04-30 12:40:00,144.29,144.6,144.06,144.6,9440.0,134.7844,135.0739,134.5695,135.0739,9440.0
2020-04-30 12:50:00,144.63,144.63,144.27,144.47,8419.0,135.102,135.102,134.7657,134.9525,8419.0
2020-04-30 13:00:00,144.46,144.46,144.02,144.08,10500.0,134.9432,134.9432,134.5321,134.5882,10500.0
2020-04-30 13:10:00,144.03,144.56,144.0,144.53,8792.0,134.5415,135.0366,134.5135,135.0085,8792.0
2020-04-30 13:20:00,144.5,144.67,144.17,144.26,25485.0,134.9805,135.1393,134.6723,134.7563,25485.0
2020-04-30 13:30:00,144.26,144.74,144.2,144.74,43196.0,134.7563,135.2047,134.7003,135.2047,43196.0
2020-04-30 13:40:00,144.72,144.72,144.4,144.66,7200.0,135.186,135.186,134.8871,135.13,7200.0
2020-04-30 13:50:00,144.59,144.66,144.34,144.65,9697.0,135.0646,135.13,134.8311,135.1206,9697.0
2020-04-30 14:00:00,144.66,144.81,144.42,144.56,16539.0,135.13,135.2701,134.9058,135.0366,16539.0
2020-04-30 14:10:00,144.49,144.57,144.32,144.32,10410.0,134.9712,135.0459,134.8124,134.8124,10410.0
2020-04-30 14:20:00,144.33,144.57,144.33,144.54,12329.0,134.8217,135.0459,134.8217,135.0179,12329.0
2020-04-30 14:30:00,144.53,144.58,143.92,144.14,20295.0,135.0085,135.0552,134.4387,134.6442,20295.0
2020-04-30 14:40:00,144.08,144.5,143.98,144.31,11948.0,134.5882,134.9805,134.4948,134.803,11948.0
2020-04-30 14:50:00,144.36,144.36,143.91,144.04,13283.0,134.8497,134.8497,134.4294,134.5508,13283.0
2020-04-30 15:00:00,144.01,144.09,143.87,144.0,14298.0,134.5228,134.5975,134.392,134.5135,14298.0
2020-04-30 15:10:00,144.0,144.26,143.92,144.12,17764.0,134.5135,134.7563,134.4387,134.6256,17764.0
2020-04-30 15:20:00,144.16,144.28,143.93,143.99,23046.0,134.6629,134.775,134.4481,134.5041,23046.0
2020-04-30 15:30:00,144.01,144.25,143.89,144.09,35060.0,134.5228,134.747,134.4107,134.5975,35060.0
2020-04-30 15:40:00,144.08,144.38,143.61,143.72,73731.0,134.5882,134.8684,134.1492,134.2519,73731.0
2020-04-30 15:50:00,143.77,144.52,143.61,143.81,107182.0,134.2986,134.9992,134.1492,134.336,107182.0
2020-05-01 09:30:00,140.95,141.82,140.61,140.67,20664.0,131.6644,132.4771,131.3468,131.4028,20664.0
2020-05-01 09:40:00,140.6,141.19,140.3,140.44,11250.0,131.3374,131.8886,131.0572,131.188,11250.0
2020-05-01 09:50:00,140.54,140.95,140.36,140.85,8414.0,131.2814,131.6644,131.1133,131.571,8414.0
2020-05-01 10:00:00,140.94,141.51,140.85,141.07,15900.0,131.655,132.1875,131.571,131.7765,15900.0
2020-05-01 10:10:00,141.08,141.08,140.44,140.64,23209.0,131.7858,131.7858,131.188,131.3748,23209.0
2020-05-01 10:20:00,140.58,141.44,140.55,141.03,37636.0,131.3188,132.1221,131.2907,131.7391,37636.0
2020-05-01 10:30:00,141.03,143.14,141.02,142.36,22751.0,131.7391,133.7101,131.7298,132.9815,22751.0
2020-05-01 10:40:00,142.36,142.37,141.66,142.02,11173.0,132.9815,132.9908,132.3276,132.6639,11173.0
2020-05-01 10:50:00,141.94,142.09,141.56,141.78,9814.0,132.5892,132.7293,132.2342,132.4397,9814.0
2020-05-01 11:00:00,141.74,142.0,141.57,141.89,15352.0,132.4023,132.6452,132.2435,132.5425,15352.0
2020-05-01 11:10:00,141.86,142.01,141.63,141.63,6687.0,132.5144,132.6546,132.2996,132.2996,6687.0
2020-05-01 11:20:00,141.63,141.64,140.94,140.94,10039.0,132.2996,132.3089,131.655,131.655,10039.0
2020-05-01 11:30:00,140.88,141.08,140.79,141.02,9289.0,131.599,131.7858,131.5149,131.7298,9289.0
2020-05-01 11:40:00,141.02,141.09,140.45,140.45,6171.0,131.7298,131.7952,131.1973,131.1973,6171.0
2020-05-01 11:50:00,140.43,140.54,140.09,140.25,6366.0,131.1786,131.2814,130.861,131.0105,6366.0
2020-05-01 12:00:00,140.19,140.36,139.89,140.15,13971.0,130.9545,131.1133,130.6742,130.9171,13971.0
2020-05-01 12:10:00,140.15,140.55,140.11,140.29,13541.0,130.9171,131.2907,130.8797,131.0479,13541.0
2020-05-01 12:20:00,140.25,140.95,140.25,140.65,10564.0,131.0105,131.6644,131.0105,131.3842,10564.0
2020-05-01 12:30:00,140.5,140.62,140.01,140.01,8748.0,131.244,131.3561,130.7863,130.7863,8748.0
2020-05-01 12:40:00,140.0,140.5,139.91,140.13,10964.0,130.777,131.244,130.6929,130.8984,10964.0
2020-05-01 12:50:00,140.18,140.23,140.02,140.21,8288.0,130.9451,130.9918,130.7957,130.9731,8288.0
2020-05-01 13:00:00,140.14,140.27,139.97,140.03,12048.0,130.9078,131.0292,130.7489,130.805,12048.0
2020-05-01 13:10:00,140.09,140.2,139.67,139.76,8120.0,130.861,130.9638,130.4687,130.5528,8120.0
2020-05-01 13:20:00,139.73,139.88,139.3,139.65,13717.0,130.5248,130.6649,130.1231,130.45,13717.0
2020-05-01 13:30:00,139.58,139.93,139.48,139.5,14221.0,130.3846,130.7116,130.2912,130.3099,14221.0
2020-05-01 13:40:00,139.55,139.68,139.14,139.35,15158.0,130.3566,130.4781,129.9736,130.1698,15158.0
2020-05-01 13:50:00,139.35,139.46,139.16,139.29,12753.0,130.1698,130.2725,129.9923,130.1137,12753.0
2020-05-01 14:00:00,139.29,139.38,139.06,139.06,11386.0,130.1137,130.1978,129.8989,129.8989,11386.0
2020-05-01 14:10:00,139.06,139.24,139.0,139.17,26492.0,129.8989,130.067,129.8429,130.0017,26492.0
2020-05-01 14:20:00,139.17,139.27,139.06,139.12,21622.0,130.0017,130.0951,129.8989,129.9549,21622.0
2020-05-01 14:30:00,139.09,139.26,139.06,139.26,13811.0,129.9269,130.0857,129.8989,130.0857,13811.0
2020-05-01 14:40:00,139.21,139.21,138.96,139.04,19399.0,130.039,130.039,129.8055,129.8802,19399.0
2020-05-01 14:50:00,139.02,139.06,138.89,138.95,13585.0,129.8615,129.8989,129.7401,129.7961,13585.0
2020-05-01 15:00:00,138.92,139.01,138.84,138.96,21528.0,129.7681,129.8522,129.6934,129.8055,21528.0
2020-05-01 15:10:00,138.96,139.18,138.73,139.09,18938.0,129.8055,130.011,129.5906,129.9269,18938.0
2020-05-01 15:20:00,139.09,139.15,138.9,139.0,39377.0,129.9269,129.983,129.7494,129.8429,39377.0
2020-05-01 15:30:00,139.0,139.09,138.64,138.97,25351.0,129.8429,129.9269,129.5066,129.8148,25351.0
2020-05-01 15:40:00,139.0,139.14,138.82,138.91,48938.0,129.8429,129.9736,129.6747,129.7588,48938.0
2020-05-01 15:50:00,138.85,138.94,138.46,138.74,115669.0,129.7027,129.7868,129.3384,129.6,115669.0
2020-05-04 09:30:00,138.73,138.73,137.01,138.09,27592.0,129.5906,129.5906,127.984,128.9928,27592.0
2020-05-04 09:40:00,137.94,138.26,137.57,137.87,13150.0,128.8527,129.1516,128.5071,128.7873,13150.0
2020-05-04 09:50:00,137.89,137.96,137.01,137.04,16401.0,128.806,128.8714,127.984,128.012,16401.0
2020-05-04 10:00:00,137.19,137.82,137.14,137.69,95697.0,128.1521,128.7406,128.1054,128.6192,95697.0
2020-05-04 10:10:00,137.69,138.04,137.56,137.89,26509.0,128.6192,128.9461,128.4977,128.806,26509.0
2020-05-04 10:20:00,137.76,137.76,137.01,137.13,19510.0,128.6845,128.6845,127.984,128.096,19510.0
2020-05-04 10:30:00,137.15,137.23,137.08,137.09,17454.0,128.1147,128.1895,128.0493,128.0587,17454.0
2020-05-04 10:40:00,137.17,138.08,137.06,137.96,44686.0,128.1334,128.9835,128.0307,128.8714,44686.0
2020-05-04 10:50:00,137.9,137.91,137.59,137.59,10517.0,128.8153,128.8247,128.5257,128.5257,10517.0
2020-05-04 11:00:00,137.69,138.07,137.69,137.9,32179.0,128.6192,128.9741,128.6192,128.8153,32179.0
2020-05-04 11:10:00,137.9,138.5,137.9,137.98,29528.0,128.8153,129.3758,128.8153,128.89,29528.0
2020-05-04 11:20:00,138.0,138.07,137.63,137.78,27969.0,128.9087,128.9741,128.5631,128.7032,27969.0
2020-05-04 11:30:00,137.79,139.08,137.65,138.95,16750.0,128.7126,129.9176,128.5818,129.7961,16750.0
2020-05-04 11:40:00,139.03,139.8,138.95,139.8,45363.0,129.8709,130.5901,129.7961,130.5901,45363.0
2020-05-04 11:50:00,139.83,140.46,139.75,140.1,13780.0,130.6182,131.2067,130.5434,130.8704,13780.0
2020-05-04 12:00:00,140.2,140.56,140.11,140.42,19330.0,130.9638,131.3001,130.8797,131.1693,19330.0
2020-05-04 12:10:00,140.37,140.45,140.18,140.31,16082.0,131.1226,131.1973,130.9451,131.0666,16082.0
2020-05-04 12:20:00,140.31,140.62,140.19,140.52,10098.0,131.0666,131.3561,130.9545,131.2627,10098.0
2020-05-04 12:30:00,140.5,140.67,140.36,140.36,17786.0,131.244,131.4028,131.1133,131.1133,17786.0
2020-05-04 12:40:00,140.43,141.04,140.43,140.77,9730.0,131.1786,131.7485,131.1786,131.4962,9730.0
2020-05-04 12:50:00,140.72,140.85,140.46,140.85,6876.0,131.4495,131.571,131.2067,131.571,6876.0
2020-05-04 13:00:00,140.84,140.98,140.56,140.56,7739.0,131.5616,131.6924,131.3001,131.3001,7739.0
2020-05-04 13:10:00,140.49,140.49,139.81,140.07,9219.0,131.2347,131.2347,130.5995,130.8424,9219.0
2020-05-04 13:20:00,139.97,140.18,139.73,140.12,6604.0,130.7489,130.9451,130.5248,130.8891,6604.0
2020-05-04 13:30:00,140.12,140.48,140.12,140.14,8319.0,130.8891,131.2254,130.8891,130.9078,8319.0
2020-05-04 13:40:00,140.21,140.56,140.03,140.31,7114.0,130.9731,131.3001,130.805,131.0666,7114.0
2020-05-04 13:50:00,140.34,140.65,140.3,140.64,6588.0,131.0946,131.3842,131.0572,131.3748,6588.0
2020-05-04 14:00:00,140.7,140.91,140.63,140.78,84950.0,131.4309,131.627,131.3655,131.5056,84950.0
2020-05-04 14:10:00,140.72,140.92,140.72,140.78,10634.0,131.4495,131.6364,131.4495,131.5056,10634.0
2020-05-04 14:20:00,140.71,140.8,140.5,140.66,16433.0,131.4402,131.5243,131.244,131.3935,16433.0
2020-05-04 14:30:00,140.61,140.7,139.86,139.86,12208.0,131.3468,131.4309,130.6462,130.6462,12208.0
2020-05-04 14:40:00,139.86,140.32,139.72,140.32,24122.0,130.6462,131.0759,130.5154,131.0759,24122.0
2020-05-04 14:50:00,140.11,140.85,140.11,140.85,25338.0,130.8797,131.571,130.8797,131.571,25338.0
2020-05-04 15:00:00,140.74,140.78,140.53,140.64,12448.0,131.4682,131.5056,131.2721,131.3748,12448.0
2020-05-04 15:10:00,140.67,140.93,140.6,140.82,14227.0,131.4028,131.6457,131.3374,131.543,14227.0
2020-05-04 15:20:00,140.72,140.91,140.0,140.23,47321.0,131.4495,131.627,130.777,130.9918,47321.0
2020-05-04 15:30:00,140.27,140.61,140.12,140.61,27042.0,131.0292,131.3468,130.8891,131.3468,27042.0
2020-05-04 15:40:00,140.65,141.07,140.64,141.0,23454.0,131.3842,131.7765,131.3748,131.7111,23454.0
2020-05-04 15:50:00,140.96,141.22,140.68,141.15,69937.0,131.6737,131.9166,131.4122,131.8512,69937.0
2020-05-05 09:30:00,141.91,142.6,141.52,142.59,17983.0,132.5611,133.2057,132.1968,133.1963,17983.0
2020-05-05 09:40:00,142.44,142.98,142.09,142.83,12884.0,133.0562,133.5607,132.7293,133.4205,12884.0
2020-05-05 09:50:00,142.69,143.47,142.46,143.0,12528.0,133.2898,134.0184,133.0749,133.5793,12528.0
2020-05-05 10:00:00,143.0,143.2,142.48,142.53,8270.0,133.5793,133.7662,133.0936,133.1403,8270.0
2020-05-05 10:10:00,142.52,142.59,142.08,142.13,11446.0,133.131,133.1963,132.7199,132.7667,11446.0
2020-05-05 10:20:00,142.2,142.28,141.57,141.81,13221.0,132.832,132.9068,132.2435,132.4677,13221.0
2020-05-05 10:30:00,141.89,141.97,141.13,141.21,30050.0,132.5425,132.6172,131.8325,131.9073,30050.0
2020-05-05 10:40:00,141.24,141.55,141.01,141.17,18587.0,131.9353,132.2249,131.7204,131.8699,18587.0
2020-05-05 10:50:00,141.14,141.6,141.01,141.59,10840.0,131.8419,132.2716,131.7204,132.2622,10840.0
2020-05-05 11:00:00,141.64,141.8,141.5,141.72,8086.0,132.3089,132.4584,132.1782,132.3837,8086.0
2020-05-05 11:10:00,141.7,141.77,141.52,141.62,13416.0,132.365,132.4304,132.1968,132.2902,13416.0
2020-05-05 11:20:00,141.66,142.2,141.66,141.93,12925.0,132.3276,132.832,132.3276,132.5798,12925.0
2020-05-05 11:30:00,141.99,142.14,141.69,141.73,10375.0,132.6359,132.776,132.3556,132.393,10375.0
2020-05-05 11:40:00,141.75,142.07,141.71,142.03,5912.0,132.4117,132.7106,132.3743,132.6732,5912.0
2020-05-05 11:50:00,142.03,142.13,141.8,141.86,11613.0,132.6732,132.7667,132.4584,132.5144,11613.0
2020-05-05 12:00:00,141.83,142.45,141.82,142.38,12718.0,132.4864,133.0656,132.4771,133.0002,12718.0
2020-05-05 12:10:00,142.42,142.69,142.32,142.42,15726.0,133.0375,133.2898,132.9441,133.0375,15726.0
2020-05-05 12:20:00,142.45,142.45,141.79,141.94,40282.0,133.0656,133.0656,132.4491,132.5892,40282.0
2020-05-05 12:30:00,141.97,142.02,141.5,141.65,21012.0,132.6172,132.6639,132.1782,132.3183,21012.0
2020-05-05 12:40:00,141.71,141.87,141.5,141.78,14281.0,132.3743,132.5238,132.1782,132.4397,14281.0
2020-05-05 12:50:00,141.76,142.08,141.69,142.03,6996.0,132.421,132.7199,132.3556,132.6732,6996.0
2020-05-05 13:00:00,142.06,142.1,141.31,141.31,24960.0,132.7013,132.7386,132.0007,132.0007,24960.0
2020-05-05 13:10:00,141.31,141.41,140.78,141.36,14292.0,132.0007,132.0941,131.5056,132.0474,14292.0
2020-05-05 13:20:00,141.34,141.34,140.86,140.96,25566.0,132.0287,132.0287,131.5803,131.6737,25566.0
2020-05-05 13:30:00,140.93,141.33,140.92,141.32,16689.0,131.6457,132.0194,131.6364,132.01,16689.0
2020-05-05 13:40:00,141.33,142.0,141.29,142.0,16004.0,132.0194,132.6452,131.982,132.6452,16004.0
2020-05-05 13:50:00,142.0,142.41,142.0,142.31,8953.0,132.6452,133.0282,132.6452,132.9348,8953.0
2020-05-05 14:00:00,142.36,142.84,142.26,142.82,6287.0,132.9815,133.4299,132.8881,133.4112,6287.0
2020-05-05 14:10:00,142.77,142.8,142.41,142.47,14855.0,133.3645,133.3925,133.0282,133.0843,14855.0
2020-05-05 14:20:00,142.42,142.63,142.28,142.58,6910.0,133.0375,133.2337,132.9068,133.187,6910.0
2020-05-05 14:30:00,142.54,142.61,142.28,142.28,11937.0,133.1496,133.215,132.9068,132.9068,11937.0
2020-05-05 14:40:00,142.28,142.29,142.05,142.25,15958.0,132.9068,132.9161,132.6919,132.8787,15958.0
2020-05-05 14:50:00,142.3,142.62,142.3,142.49,13462.0,132.9255,133.2244,132.9255,133.1029,13462.0
2020-05-05 15:00:00,142.44,142.51,142.24,142.51,9149.0,133.0562,133.1216,132.8694,133.1216,9149.0
2020-05-05 15:10:00,142.57,142.62,141.92,141.92,16604.0,133.1777,133.2244,132.5705,132.5705,16604.0
2020-05-05 15:20:00,141.92,142.01,141.12,141.3,17382.0,132.5705,132.6546,131.8232,131.9913,17382.0
2020-05-05 15:30:00,141.27,141.44,140.7,140.83,22920.0,131.9633,132.1221,131.4309,131.5523,22920.0
2020-05-05 15:40:00,140.83,141.09,140.65,140.96,29035.0,131.5523,131.7952,131.3842,131.6737,29035.0
2020-05-05 15:50:00,141.02,141.34,140.74,140.77,55571.0,131.7298,132.0287,131.4682,131.4962,55571.0
2020-05-06 09:30:00,141.79,142.01,140.87,140.94,17545.0,132.4491,132.6546,131.5897,131.655,17545.0
2020-05-06 09:40:00,140.9,141.16,140.73,140.8,8705.0,131.6177,131.8606,131.4589,131.5243,8705.0
2020-05-06 09:50:00,140.74,140.88,140.08,140.46,9888.0,131.4682,131.599,130.8517,131.2067,9888.0
2020-05-06 10:00:00,140.45,140.55,139.42,139.42,14307.0,131.1973,131.2907,130.2352,130.2352,14307.0
2020-05-06 10:10:00,139.55,139.75,139.39,139.52,12623.0,130.3566,130.5434,130.2072,130.3286,12623.0
2020-05-06 10:20:00,139.61,139.74,139.15,139.16,13417.0,130.4127,130.5341,129.983,129.9923,13417.0
2020-05-06 10:30:00,139.13,139.42,138.95,139.06,19445.0,129.9643,130.2352,129.7961,129.8989,19445.0
2020-05-06 10:40:00,139.06,140.46,139.02,139.37,40085.0,129.8989,131.2067,129.8615,130.1885,40085.0
2020-05-06 10:50:00,139.23,139.46,138.6,138.91,29701.0,130.0577,130.2725,129.4692,129.7588,29701.0
2020-05-06 11:00:00,138.78,139.4,138.77,139.25,9295.0,129.6373,130.2165,129.628,130.0764,9295.0
2020-05-06 11:10:00,139.32,139.38,138.65,138.89,19603.0,130.1418,130.1978,129.5159,129.7401,19603.0
2020-05-06 11:20:00,138.84,138.95,137.95,138.1,26813.0,129.6934,129.7961,128.862,129.0021,26813.0
2020-05-06 11:30:00,138.09,138.31,137.59,138.13,28447.0,128.9928,129.1983,128.5257,129.0302,28447.0
2020-05-06 11:40:00,138.15,138.37,137.63,137.68,22366.0,129.0488,129.2544,128.5631,128.6098,22366.0
2020-05-06 11:50:00,137.63,137.85,137.42,137.81,15558.0,128.5631,128.7686,128.3669,128.7312,15558.0
2020-05-06 12:00:00,137.81,138.1,137.63,137.8,16117.0,128.7312,129.0021,128.5631,128.7219,16117.0
2020-05-06 12:10:00,137.72,138.11,137.67,138.11,11367.0,128.6472,129.0115,128.6005,129.0115,11367.0
2020-05-06 12:20:00,138.11,138.11,137.65,137.79,31429.0,129.0115,129.0115,128.5818,128.7126,31429.0
2020-05-06 12:30:00,137.79,138.21,137.76,138.09,19899.0,128.7126,129.1049,128.6845,128.9928,19899.0
2020-05-06 12:40:00,138.0,138.28,137.85,138.16,16888.0,128.9087,129.1703,128.7686,129.0582,16888.0
2020-05-06 12:50:00,138.16,138.31,138.0,138.0,10970.0,129.0582,129.1983,128.9087,128.9087,10970.0
2020-05-06 13:00:00,138.04,138.19,137.77,137.91,29481.0,128.9461,129.0862,128.6939,128.8247,29481.0
2020-05-06 13:10:00,137.89,138.18,137.89,138.15,15206.0,128.806,129.0769,128.806,129.0488,15206.0
2020-05-06 13:20:00,138.18,138.38,137.98,138.31,12182.0,129.0769,129.2637,128.89,129.1983,12182.0
2020-05-06 13:30:00,138.27,138.45,138.21,138.32,11357.0,129.1609,129.3291,129.1049,129.2076,11357.0
2020-05-06 13:40:00,138.36,138.51,138.19,138.46,11770.0,129.245,129.3851,129.0862,129.3384,11770.0
2020-05-06 13:50:00,138.5,138.6,138.11,138.15,30093.0,129.3758,129.4692,129.0115,129.0488,30093.0
2020-05-06 14:00:00,138.02,138.62,138.02,138.44,13775.0,128.9274,129.4879,128.9274,129.3197,13775.0
2020-05-06 14:10:00,138.39,138.47,137.87,138.19,23730.0,129.273,129.3478,128.7873,129.0862,23730.0
2020-05-06 14:20:00,138.22,138.42,137.7,137.7,18479.0,129.1142,129.3011,128.6285,128.6285,18479.0
2020-05-06 14:30:00,137.64,137.88,137.2,137.28,27490.0,128.5724,128.7966,128.1614,128.2362,27490.0
2020-05-06 14:40:00,137.27,137.5,137.07,137.35,20112.0,128.2268,128.4417,128.04,128.3016,20112.0
2020-05-06 14:50:00,137.38,137.78,137.14,137.45,47503.0,128.3296,128.7032,128.1054,128.395,47503.0
2020-05-06 15:00:00,137.53,137.56,137.19,137.28,19097.0,128.4697,128.4977,128.1521,128.2362,19097.0
2020-05-06 15:10:00,137.3,137.3,136.8,136.95,53081.0,128.2548,128.2548,127.7878,127.9279,53081.0
2020-05-06 15:20:00,136.95,137.0,136.08,136.36,131607.0,127.9279,127.9746,127.1152,127.3768,131607.0
2020-05-06 15:30:00,136.3,136.36,135.76,136.13,64121.0,127.3207,127.3768,126.8163,127.1619,64121.0
2020-05-06 15:40:00,136.13,136.15,135.39,135.54,66592.0,127.1619,127.1806,126.4707,126.6108,66592.0
2020-05-06 15:50:00,135.44,135.94,135.28,135.3,181368.0,126.5174,126.9844,126.3679,126.3866,181368.0
2020-05-07 09:30:00,137.13,138.0,135.5,136.53,56734.0,128.096,128.9087,126.5734,127.5356,56734.0
2020-05-07 09:40:00,136.66,137.51,136.1,136.25,27590.0,127.657,128.451,127.1339,127.274,27590.0
2020-05-07 09:50:00,136.27,136.89,136.0,136.69,18948.0,127.2927,127.8719,127.0405,127.685,18948.0
2020-05-07 10:00:00,136.6,137.42,136.44,136.61,57763.0,127.601,128.3669,127.4515,127.6103,57763.0
2020-05-07 10:10:00,136.64,137.14,136.41,136.52,27769.0,127.6383,128.1054,127.4235,127.5262,27769.0
2020-05-07 10:20:00,136.52,136.91,136.39,136.74,17637.0,127.5262,127.8905,127.4048,127.7317,17637.0
2020-05-07 10:30:00,136.74,136.97,136.26,136.31,24593.0,127.7317,127.9466,127.2834,127.3301,24593.0
2020-05-07 10:40:00,136.41,136.72,136.03,136.11,19929.0,127.4235,127.7131,127.0685,127.1432,19929.0
2020-05-07 10:50:00,136.33,136.68,136.15,136.41,25309.0,127.3487,127.6757,127.1806,127.4235,25309.0
2020-05-07 11:00:00,136.41,136.51,136.28,136.42,13552.0,127.4235,127.5169,127.302,127.4328,13552.0
2020-05-07 11:10:00,136.44,136.75,136.37,136.4,40091.0,127.4515,127.7411,127.3861,127.4141,40091.0
2020-05-07 11:20:00,136.34,136.54,135.55,136.44,71655.0,127.3581,127.5449,126.6201,127.4515,71655.0
2020-05-07 11:30:00,136.47,136.48,135.77,135.78,28577.0,127.4795,127.4889,126.8256,126.835,28577.0
2020-05-07 11:40:00,135.81,136.56,135.62,136.56,46926.0,126.863,127.5636,126.6855,127.5636,46926.0
2020-05-07 11:50:00,136.54,136.54,136.07,136.13,22282.0,127.5449,127.5449,127.1059,127.1619,22282.0
2020-05-07 12:00:00,136.15,136.55,136.12,136.4,23439.0,127.1806,127.5543,127.1526,127.4141,23439.0
2020-05-07 12:10:00,136.37,136.38,135.91,136.03,24027.0,127.3861,127.3955,126.9564,127.0685,24027.0
2020-05-07 12:20:00,136.04,136.39,135.88,136.25,25476.0,127.0779,127.4048,126.9284,127.274,25476.0
2020-05-07 12:30:00,136.2,136.24,135.89,136.24,15483.0,127.2273,127.2647,126.9377,127.2647,15483.0
2020-05-07 12:40:00,136.2,136.2,135.68,135.79,25947.0,127.2273,127.2273,126.7416,126.8443,25947.0
2020-05-07 12:50:00,135.83,136.64,135.83,136.61,34603.0,126.8817,127.6383,126.8817,127.6103,34603.0
2020-05-07 13:00:00,136.65,136.95,136.51,136.63,39062.0,127.6477,127.9279,127.5169,127.629,39062.0
2020-05-07 13:10:00,136.65,136.65,136.25,136.4,29261.0,127.6477,127.6477,127.274,127.4141,29261.0
2020-05-07 13:20:00,136.45,136.66,136.35,136.47,16874.0,127.4608,127.657,127.3674,127.4795,16874.0
2020-05-07 13:30:00,136.51,136.51,135.92,136.11,28899.0,127.5169,127.5169,126.9658,127.1432,28899.0
2020-05-07 13:40:00,136.11,136.47,136.0,136.47,13698.0,127.1432,127.4795,127.0405,127.4795,13698.0
2020-05-07 13:50:00,136.45,136.49,136.09,136.37,12903.0,127.4608,127.4982,127.1246,127.3861,12903.0
2020-05-07 14:00:00,136.32,136.78,136.21,136.5,15173.0,127.3394,127.7691,127.2367,127.5075,15173.0
2020-05-07 14:10:00,136.54,136.82,136.37,136.5,25519.0,127.5449,127.8065,127.3861,127.5075,25519.0
2020-05-07 14:20:00,136.33,136.46,136.1,136.12,17336.0,127.3487,127.4702,127.1339,127.1526,17336.0
2020-05-07 14:30:00,136.09,136.3,135.94,136.28,20249.0,127.1246,127.3207,126.9844,127.302,20249.0
2020-05-07 14:40:00,136.25,136.3,136.02,136.08,39528.0,127.274,127.3207,127.0592,127.1152,39528.0
2020-05-07 14:50:00,136.08,136.11,135.9,136.03,50930.0,127.1152,127.1432,126.9471,127.0685,50930.0
2020-05-07 15:00:00,136.01,136.04,135.6,135.91,85064.0,127.0498,127.0779,126.6668,126.9564,85064.0
2020-05-07 15:10:00,135.92,135.96,135.58,135.68,45810.0,126.9658,127.0031,126.6482,126.7416,45810.0
2020-05-07 15:20:00,135.7,136.55,135.65,136.11,65571.0,126.7603,127.5543,126.7135,127.1432,65571.0
2020-05-07 15:30:00,136.12,136.43,135.9,136.42,54412.0,127.1526,127.4422,126.9471,127.4328,54412.0
2020-05-07 15:40:00,136.38,136.75,136.06,136.1,65588.0,127.3955,127.7411,127.0965,127.1339,65588.0
2020-05-07 15:50:00,136.13,136.21,135.53,135.85,270750.0,127.1619,127.2367,126.6015,126.9004,270750.0
2020-05-08 09:30:00,130.49,130.49,124.75,125.82,446721.0,121.8935,121.8935,116.5316,117.5311,446721.0
2020-05-08 09:40:00,125.85,126.45,125.25,125.46,304132.0,117.5592,118.1196,116.9987,117.1949,304132.0
2020-05-08 09:50:00,125.4,126.1,124.6,126.1,161432.0,117.1388,117.7927,116.3915,117.7927,161432.0
2020-05-08 10:00:00,126.11,128.46,125.85,128.43,295014.0,117.802,119.9972,117.5592,119.9692,295014.0
2020-05-08 10:10:00,128.41,129.81,127.6,127.98,110034.0,119.9505,121.2583,119.1939,119.5488,110034.0
2020-05-08 10:20:00,127.89,128.34,126.2,128.01,151633.0,119.4648,119.8851,117.8861,119.5769,151633.0
2020-05-08 10:30:00,128.09,129.49,127.95,129.14,99390.0,119.6516,120.9594,119.5208,120.6324,99390.0
2020-05-08 10:40:00,129.14,129.31,127.83,128.24,71174.0,120.6324,120.7912,119.4087,119.7917,71174.0
2020-05-08 10:50:00,128.24,129.11,127.97,128.63,37134.0,119.7917,120.6044,119.5395,120.156,37134.0
2020-05-08 11:00:00,128.63,128.96,127.8,128.86,39511.0,120.156,120.4643,119.3807,120.3709,39511.0
2020-05-08 11:10:00,128.84,130.26,128.75,130.17,83701.0,120.3522,121.6786,120.2681,121.5946,83701.0
2020-05-08 11:20:00,130.17,132.15,129.91,131.78,133300.0,121.5946,123.4441,121.3517,123.0985,133300.0
2020-05-08 11:30:00,131.78,133.24,131.17,132.49,63230.0,123.0985,124.4623,122.5287,123.7617,63230.0
2020-05-08 11:40:00,132.52,132.7,131.7,132.08,70342.0,123.7897,123.9579,123.0238,123.3787,70342.0
2020-05-08 11:50:00,132.02,132.59,131.7,132.55,38873.0,123.3227,123.8551,123.0238,123.8178,38873.0
2020-05-08 12:00:00,132.55,133.25,132.55,132.77,47434.0,123.8178,124.4717,123.8178,124.0233,47434.0
2020-05-08 12:10:00,132.77,134.27,132.44,133.8,72582.0,124.0233,125.4245,123.715,124.9854,72582.0
2020-05-08 12:20:00,133.84,134.02,133.07,133.73,83021.0,125.0228,125.1909,124.3035,124.92,83021.0
2020-05-08 12:30:00,133.66,134.51,133.58,133.89,104185.0,124.8546,125.6486,124.7799,125.0695,104185.0
2020-05-08 12:40:00,133.89,134.78,133.79,134.78,90961.0,125.0695,125.9009,124.9761,125.9009,90961.0
2020-05-08 12:50:00,134.82,135.49,134.65,135.07,66573.0,125.9382,126.5641,125.7794,126.1718,66573.0
2020-05-08 13:00:00,135.06,135.62,134.82,135.03,40066.0,126.1624,126.6855,125.9382,126.1344,40066.0
2020-05-08 13:10:00,134.99,134.99,133.88,134.35,66861.0,126.097,126.097,125.0602,125.4992,66861.0
2020-05-08 13:20:00,134.28,134.44,133.44,133.5,81924.0,125.4338,125.5833,124.6491,124.7052,81924.0
2020-05-08 13:30:00,133.57,133.65,132.71,133.0,106830.0,124.7706,124.8453,123.9672,124.2381,106830.0
2020-05-08 13:40:00,133.04,134.09,132.72,133.74,85590.0,124.2755,125.2563,123.9766,124.9294,85590.0
2020-05-08 13:50:00,133.78,133.85,132.94,133.12,47560.0,124.9667,125.0321,124.1821,124.3502,47560.0
2020-05-08 14:00:00,133.15,133.18,132.82,132.82,55073.0,124.3782,124.4063,124.07,124.07,55073.0
2020-05-08 14:10:00,132.64,133.37,132.14,132.82,68204.0,123.9018,124.5837,123.4348,124.07,68204.0
2020-05-08 14:20:00,132.78,132.94,132.42,132.92,40447.0,124.0326,124.1821,123.6963,124.1634,40447.0
2020-05-08 14:30:00,132.98,133.17,132.67,133.07,39690.0,124.2194,124.3969,123.9299,124.3035,39690.0
2020-05-08 14:40:00,133.04,133.1,132.77,132.93,58715.0,124.2755,124.3315,124.0233,124.1727,58715.0
2020-05-08 14:50:00,132.93,132.94,132.29,132.31,38501.0,124.1727,124.1821,123.5749,123.5936,38501.0
2020-05-08 15:00:00,132.31,132.69,131.92,132.1,88765.0,123.5936,123.9485,123.2293,123.3974,88765.0
2020-05-08 15:10:00,132.13,132.31,131.84,131.84,59274.0,123.4254,123.5936,123.1545,123.1545,59274.0
2020-05-08 15:20:00,131.84,132.67,131.8,132.58,53327.0,123.1545,123.9299,123.1172,123.8458,53327.0
2020-05-08 15:30:00,132.62,132.76,131.97,132.02,85684.0,123.8832,124.0139,123.276,123.3227,85684.0
2020-05-08 15:40:00,132.04,132.08,131.06,131.06,143347.0,123.3414,123.3787,122.4259,122.4259,143347.0
2020-05-08 15:50:00,130.96,131.39,130.33,131.26,262173.0,122.3325,122.7342,121.744,122.6128,262173.0
2020-05-11 09:30:00,130.05,130.83,128.86,130.51,68172.0,121.4825,122.2111,120.3709,121.9122,68172.0
2020-05-11 09:40:00,130.47,131.0,129.86,130.78,68375.0,121.8748,122.3699,121.305,122.1644,68375.0
2020-05-11 09:50:00,130.86,131.43,130.86,131.1,24194.0,122.2391,122.7716,122.2391,122.4633,24194.0
2020-05-11 10:00:00,131.11,131.2,130.7,130.85,31379.0,122.4726,122.5567,122.0896,122.2298,31379.0
2020-05-11 10:10:00,130.87,131.04,129.88,130.15,26929.0,122.2484,122.4072,121.3237,121.5759,26929.0
2020-05-11 10:20:00,130.01,131.1,129.88,130.68,119226.0,121.4451,122.4633,121.3237,122.071,119226.0
2020-05-11 10:30:00,130.72,131.02,130.5,130.61,42248.0,122.1083,122.3886,121.9028,122.0056,42248.0
2020-05-11 10:40:00,130.61,131.32,130.38,131.25,31799.0,122.0056,122.6688,121.7907,122.6034,31799.0
2020-05-11 10:50:00,131.27,131.63,131.05,131.63,20700.0,122.6221,122.9584,122.4166,122.9584,20700.0
2020-05-11 11:00:00,131.72,132.65,131.63,132.61,45138.0,123.0424,123.9112,122.9584,123.8738,45138.0
2020-05-11 11:10:00,132.75,132.99,132.11,132.33,28854.0,124.0046,124.2288,123.4068,123.6123,28854.0
2020-05-11 11:20:00,132.39,133.13,132.37,132.46,26379.0,123.6683,124.3596,123.6496,123.7337,26379.0
2020-05-11 11:30:00,132.55,132.81,132.55,132.58,12668.0,123.8178,124.0606,123.8178,123.8458,12668.0
2020-05-11 11:40:00,132.51,132.56,131.99,132.05,24938.0,123.7804,123.8271,123.2947,123.3507,24938.0
2020-05-11 11:50:00,132.04,132.58,131.94,132.52,17953.0,123.3414,123.8458,123.248,123.7897,17953.0
2020-05-11 12:00:00,132.45,132.53,132.01,132.15,17454.0,123.7244,123.7991,123.3133,123.4441,17454.0
2020-05-11 12:10:00,132.17,132.25,131.94,132.15,14815.0,123.4628,123.5375,123.248,123.4441,14815.0
2020-05-11 12:20:00,132.18,132.18,131.8,132.02,19768.0,123.4721,123.4721,123.1172,123.3227,19768.0
2020-05-11 12:30:00,131.98,132.12,131.63,131.64,24095.0,123.2853,123.4161,122.9584,122.9677,24095.0
2020-05-11 12:40:00,131.62,131.66,130.93,131.03,39991.0,122.949,122.9864,122.3045,122.3979,39991.0
2020-05-11 12:50:00,130.98,131.23,130.69,130.76,158789.0,122.3512,122.5847,122.0803,122.1457,158789.0
2020-05-11 13:00:00,130.79,131.44,130.56,131.35,48508.0,122.1737,122.7809,121.9589,122.6968,48508.0
2020-05-11 13:10:00,131.35,131.89,131.23,131.43,41451.0,122.6968,123.2013,122.5847,122.7716,41451.0
2020-05-11 13:20:00,131.37,131.71,131.32,131.53,16160.0,122.7155,123.0331,122.6688,122.865,16160.0
2020-05-11 13:30:00,131.54,131.66,131.24,131.35,18052.0,122.8743,122.9864,122.5941,122.6968,18052.0
2020-05-11 13:40:00,131.31,131.34,131.0,131.08,16923.0,122.6595,122.6875,122.3699,122.4446,16923.0
2020-05-11 13:50:00,131.11,131.26,130.95,130.99,30396.0,122.4726,122.6128,122.3232,122.3605,30396.0
2020-05-11 14:00:00,130.98,131.3,130.8,131.22,20339.0,122.3512,122.6501,122.1831,122.5754,20339.0
2020-05-11 14:10:00,131.19,131.21,130.78,130.85,25775.0,122.5474,122.566,122.1644,122.2298,25775.0
2020-05-11 14:20:00,130.88,130.88,129.58,130.04,108948.0,122.2578,122.2578,121.0434,121.4731,108948.0
2020-05-11 14:30:00,130.0,130.3,130.0,130.17,18153.0,121.4358,121.716,121.4358,121.5946,18153.0
2020-05-11 14:40:00,130.09,130.22,129.77,130.09,40437.0,121.5198,121.6413,121.2209,121.5198,40437.0
2020-05-11 14:50:00,130.09,130.16,129.89,130.07,43555.0,121.5198,121.5852,121.333,121.5011,43555.0
2020-05-11 15:00:00,130.06,130.21,129.9,130.07,88635.0,121.4918,121.6319,121.3423,121.5011,88635.0
2020-05-11 15:10:00,130.07,130.11,129.5,129.53,47097.0,121.5011,121.5385,120.9687,120.9967,47097.0
2020-05-11 15:20:00,129.53,129.89,129.31,129.72,52988.0,120.9967,121.333,120.7912,121.1742,52988.0
2020-05-11 15:30:00,129.71,129.72,129.34,129.5,47647.0,121.1649,121.1742,120.8192,120.9687,47647.0
2020-05-11 15:40:00,129.5,129.73,129.41,129.58,64238.0,120.9687,121.1835,120.8846,121.0434,64238.0
2020-05-11 15:50:00,129.53,130.44,129.44,130.13,145508.0,120.9967,121.8468,120.9127,121.5572,145508.0
2020-05-12 09:30:00,131.49,131.49,130.76,131.32,65437.0,122.8276,122.8276,122.1457,122.6688,65437.0
2020-05-12 09:40:00,131.27,131.85,130.49,130.72,39696.0,122.6221,123.1639,121.8935,122.1083,39696.0
2020-05-12 09:50:00,130.71,130.74,130.21,130.26,26635.0,122.099,122.127,121.6319,121.6786,26635.0
2020-05-12 10:00:00,130.43,130.75,130.27,130.66,25088.0,121.8374,122.1364,121.688,122.0523,25088.0
2020-05-12 10:10:00,130.68,131.28,130.56,131.21,36345.0,122.071,122.6314,121.9589,122.566,36345.0
2020-05-12 10:20:00,131.18,131.59,130.51,130.67,71530.0,122.538,122.921,121.9122,122.0616,71530.0
2020-05-12 10:30:00,130.66,131.26,130.51,131.03,36262.0,122.0523,122.6128,121.9122,122.3979,36262.0
2020-05-12 10:40:00,131.04,131.33,130.83,131.27,94321.0,122.4072,122.6781,122.2111,122.6221,94321.0
2020-05-12 10:50:00,131.28,131.79,131.19,131.78,20762.0,122.6314,123.1078,122.5474,123.0985,20762.0
2020-05-12 11:00:00,131.78,132.18,131.43,132.18,59049.0,123.0985,123.4721,122.7716,123.4721,59049.0
2020-05-12 11:10:00,132.18,132.44,132.07,132.07,32356.0,123.4721,123.715,123.3694,123.3694,32356.0
2020-05-12 11:20:00,132.11,132.79,131.91,132.43,152640.0,123.4068,124.042,123.2199,123.7057,152640.0
2020-05-12 11:30:00,132.43,132.96,132.42,132.83,28883.0,123.7057,124.2008,123.6963,124.0793,28883.0
2020-05-12 11:40:00,132.83,133.1,132.53,132.53,49092.0,124.0793,124.3315,123.7991,123.7991,49092.0
2020-05-12 11:50:00,132.61,133.01,132.6,132.99,18013.0,123.8738,124.2475,123.8645,124.2288,18013.0
2020-05-12 12:00:00,133.0,133.18,132.53,132.53,23503.0,124.2381,124.4063,123.7991,123.7991,23503.0
2020-05-12 12:10:00,132.54,132.62,131.95,132.4,15393.0,123.8084,123.8832,123.2573,123.6777,15393.0
2020-05-12 12:20:00,132.34,132.91,132.3,132.74,12048.0,123.6216,124.1541,123.5842,123.9953,12048.0
2020-05-12 12:30:00,132.75,133.03,132.71,132.96,14781.0,124.0046,124.2661,123.9672,124.2008,14781.0
2020-05-12 12:40:00,132.93,133.04,132.88,132.94,12666.0,124.1727,124.2755,124.126,124.1821,12666.0
2020-05-12 12:50:00,132.92,133.28,132.87,133.19,14590.0,124.1634,124.4997,124.1167,124.4156,14590.0
2020-05-12 13:00:00,133.21,133.31,132.66,132.72,14716.0,124.4343,124.5277,123.9205,123.9766,14716.0
2020-05-12 13:10:00,132.73,132.73,132.36,132.46,18102.0,123.9859,123.9859,123.6403,123.7337,18102.0
2020-05-12 13:20:00,132.47,132.55,132.12,132.14,14162.0,123.743,123.8178,123.4161,123.4348,14162.0
2020-05-12 13:30:00,132.11,132.15,131.72,132.0,16575.0,123.4068,123.4441,123.0424,123.304,16575.0
2020-05-12 13:40:00,132.0,132.27,131.98,132.07,11922.0,123.304,123.5562,123.2853,123.3694,11922.0
2020-05-12 13:50:00,131.98,132.26,131.9,132.09,11539.0,123.2853,123.5469,123.2106,123.3881,11539.0
2020-05-12 14:00:00,132.09,132.1,131.97,132.06,14948.0,123.3881,123.3974,123.276,123.3601,14948.0
2020-05-12 14:10:00,132.0,132.13,131.97,132.06,28809.0,123.304,123.4254,123.276,123.3601,28809.0
2020-05-12 14:20:00,132.07,132.46,132.05,132.34,24050.0,123.3694,123.7337,123.3507,123.6216,24050.0
2020-05-12 14:30:00,132.31,132.92,132.27,132.81,18247.0,123.5936,124.1634,123.5562,124.0606,18247.0
2020-05-12 14:40:00,132.81,132.84,132.44,132.83,15191.0,124.0606,124.0887,123.715,124.0793,15191.0
2020-05-12 14:50:00,132.77,132.93,132.41,132.47,29426.0,124.0233,124.1727,123.687,123.743,29426.0
2020-05-12 15:00:00,132.41,132.41,131.98,132.05,14156.0,123.687,123.687,123.2853,123.3507,14156.0
2020-05-12 15:10:00,132.05,132.14,131.97,132.0,25106.0,123.3507,123.4348,123.276,123.304,25106.0
2020-05-12 15:20:00,132.0,132.1,131.69,132.04,45599.0,123.304,123.3974,123.0144,123.3414,45599.0
2020-05-12 15:30:00,132.03,132.11,131.91,132.06,52995.0,123.332,123.4068,123.2199,123.3601,52995.0
2020-05-12 15:40:00,132.05,132.05,130.84,130.84,54450.0,123.3507,123.3507,122.2204,122.2204,54450.0
2020-05-12 15:50:00,131.0,131.36,130.86,131.24,198508.0,122.3699,122.7062,122.2391,122.5941,198508.0
2020-05-13 09:30:00,131.14,132.13,130.8,131.0,49030.0,122.5007,123.4254,122.1831,122.3699,49030.0
2020-05-13 09:40:00,131.1,131.7,130.87,130.99,49403.0,122.4633,123.0238,122.2484,122.3605,49403.0
2020-05-13 09:50:00,130.99,131.31,130.53,130.6,28410.0,122.3605,122.6595,121.9308,121.9962,28410.0
2020-05-13 10:00:00,130.55,131.67,130.45,131.42,20827.0,121.9495,122.9957,121.8561,122.7622,20827.0
2020-05-13 10:10:00,131.35,131.58,131.2,131.43,265034.0,122.6968,122.9117,122.5567,122.7716,265034.0
2020-05-13 10:20:00,131.45,132.06,131.26,131.84,13099.0,122.7902,123.3601,122.6128,123.1545,13099.0
2020-05-13 10:30:00,131.84,132.44,131.47,131.47,11299.0,123.1545,123.715,122.8089,122.8089,11299.0
2020-05-13 10:40:00,131.57,131.66,130.89,130.97,23077.0,122.9023,122.9864,122.2671,122.3419,23077.0
2020-05-13 10:50:00,131.0,131.16,130.42,130.59,44815.0,122.3699,122.5193,121.8281,121.9869,44815.0
2020-05-13 11:00:00,130.64,131.07,130.48,130.79,31457.0,122.0336,122.4353,121.8841,122.1737,31457.0
2020-05-13 11:10:00,130.87,131.34,130.86,131.12,20317.0,122.2484,122.6875,122.2391,122.482,20317.0
2020-05-13 11:20:00,131.0,131.06,129.74,130.35,28625.0,122.3699,122.4259,121.1929,121.7627,28625.0
2020-05-13 11:30:00,130.3,130.32,129.58,129.7,14711.0,121.716,121.7347,121.0434,121.1555,14711.0
2020-05-13 11:40:00,129.56,129.83,129.47,129.52,41616.0,121.0247,121.277,120.9407,120.9874,41616.0
2020-05-13 11:50:00,129.5,129.87,129.48,129.69,46602.0,120.9687,121.3143,120.95,121.1462,46602.0
2020-05-13 12:00:00,129.66,129.91,129.35,129.53,38194.0,121.1182,121.3517,120.8286,120.9967,38194.0
2020-05-13 12:10:00,129.54,129.7,129.13,129.24,38005.0,121.0061,121.1555,120.6231,120.7258,38005.0
2020-05-13 12:20:00,129.3,130.01,129.2,130.01,45054.0,120.7819,121.4451,120.6885,121.4451,45054.0
2020-05-13 12:30:00,130.03,130.17,129.78,130.11,43117.0,121.4638,121.5946,121.2303,121.5385,43117.0
2020-05-13 12:40:00,129.98,130.16,129.48,129.88,28715.0,121.4171,121.5852,120.95,121.3237,28715.0
2020-05-13 12:50:00,129.85,129.93,129.48,129.93,15830.0,121.2956,121.3704,120.95,121.3704,15830.0
2020-05-13 13:00:00,129.91,129.91,128.37,128.48,21487.0,121.3517,121.3517,119.9131,120.0159,21487.0
2020-05-13 13:10:00,128.53,128.95,128.51,128.89,14880.0,120.0626,120.4549,120.0439,120.3989,14880.0
2020-05-13 13:20:00,128.87,129.01,128.71,128.99,54063.0,120.3802,120.511,120.2307,120.4923,54063.0
2020-05-13 13:30:00,128.97,129.32,128.49,129.12,61666.0,120.4736,120.8006,120.0252,120.6137,61666.0
2020-05-13 13:40:00,129.08,129.19,128.94,129.0,24894.0,120.5764,120.6791,120.4456,120.5016,24894.0
2020-05-13 13:50:00,129.0,129.1,127.36,127.36,66364.0,120.5016,120.5951,118.9697,118.9697,66364.0
2020-05-13 14:00:00,127.36,127.82,126.71,127.82,17241.0,118.9697,119.3994,118.3625,119.3994,17241.0
2020-05-13 14:10:00,127.82,128.44,127.59,128.16,12566.0,119.3994,119.9785,119.1845,119.717,12566.0
2020-05-13 14:20:00,128.18,128.18,127.86,127.9,38350.0,119.7357,119.7357,119.4367,119.4741,38350.0
2020-05-13 14:30:00,127.9,128.21,127.83,128.02,130083.0,119.4741,119.7637,119.4087,119.5862,130083.0
2020-05-13 14:40:00,128.04,128.18,127.75,128.05,105895.0,119.6049,119.7357,119.334,119.6142,105895.0
2020-05-13 14:50:00,128.05,128.21,127.7,127.73,42520.0,119.6142,119.7637,119.2873,119.3153,42520.0
2020-05-13 15:00:00,127.84,128.55,127.76,127.82,22518.0,119.4181,120.0813,119.3433,119.3994,22518.0
2020-05-13 15:10:00,127.85,127.99,126.91,127.05,23361.0,119.4274,119.5582,118.5493,118.6801,23361.0
2020-05-13 15:20:00,127.11,127.62,126.99,127.42,56777.0,118.7362,119.2126,118.6241,119.0257,56777.0
2020-05-13 15:30:00,127.35,127.99,127.06,127.96,60511.0,118.9603,119.5582,118.6894,119.5302,60511.0
2020-05-13 15:40:00,127.98,128.45,127.79,128.34,57941.0,119.5488,119.9879,119.3714,119.8851,57941.0
2020-05-13 15:50:00,128.35,128.74,127.82,128.47,172006.0,119.8945,120.2588,119.3994,120.0066,172006.0
2020-05-14 09:30:00,127.0,127.69,126.37,126.87,84087.0,118.6334,119.2779,118.0449,118.512,84087.0
2020-05-14 09:40:00,126.93,127.26,125.22,125.45,30878.0,118.568,118.8763,116.9707,117.1855,30878.0
2020-05-14 09:50:00,125.43,125.92,125.41,125.67,29626.0,117.1668,117.6245,117.1481,117.391,29626.0
2020-05-14 10:00:00,125.65,126.09,125.57,125.81,23812.0,117.3723,117.7833,117.2976,117.5218,23812.0
2020-05-14 10:10:00,125.74,125.84,125.22,125.3,27142.0,117.4564,117.5498,116.9707,117.0454,27142.0
2020-05-14 10:20:00,125.35,125.62,124.47,124.47,42109.0,117.0921,117.3443,116.2701,116.2701,42109.0
2020-05-14 10:30:00,124.52,124.79,124.36,124.76,25589.0,116.3168,116.569,116.1673,116.541,25589.0
2020-05-14 10:40:00,124.82,125.62,124.8,125.6,47555.0,116.597,117.3443,116.5783,117.3256,47555.0
2020-05-14 10:50:00,125.66,126.35,125.51,126.2,39599.0,117.3817,118.0262,117.2416,117.8861,39599.0
2020-05-14 11:00:00,126.36,126.73,126.09,126.49,24295.0,118.0356,118.3812,117.7833,118.157,24295.0
2020-05-14 11:10:00,126.52,127.12,126.37,127.02,21727.0,118.185,118.7455,118.0449,118.6521,21727.0
2020-05-14 11:20:00,127.0,127.12,125.8,125.92,59064.0,118.6334,118.7455,117.5125,117.6245,59064.0
2020-05-14 11:30:00,125.94,126.33,125.72,125.72,17390.0,117.6432,118.0075,117.4377,117.4377,17390.0
2020-05-14 11:40:00,125.64,126.11,125.56,126.11,20951.0,117.363,117.802,117.2883,117.802,20951.0
2020-05-14 11:50:00,126.02,126.02,125.22,125.23,7803.0,117.718,117.718,116.9707,116.98,7803.0
2020-05-14 12:00:00,125.19,125.56,124.93,125.4,12872.0,116.9426,117.2883,116.6998,117.1388,12872.0
2020-05-14 12:10:00,125.37,125.51,125.14,125.33,9197.0,117.1108,117.2416,116.8959,117.0734,9197.0
2020-05-14 12:20:00,125.14,125.8,125.14,125.76,13442.0,116.8959,117.5125,116.8959,117.4751,13442.0
2020-05-14 12:30:00,125.78,125.87,125.56,125.58,6955.0,117.4938,117.5778,117.2883,117.3069,6955.0
2020-05-14 12:40:00,125.56,126.55,125.56,126.44,29140.0,117.2883,118.213,117.2883,118.1103,29140.0
2020-05-14 12:50:00,126.48,126.74,126.23,126.62,8611.0,118.1477,118.3905,117.9141,118.2784,8611.0
2020-05-14 13:00:00,126.64,126.67,126.28,126.32,7235.0,118.2971,118.3251,117.9608,117.9982,7235.0
2020-05-14 13:10:00,126.4,126.62,126.35,126.61,11389.0,118.0729,118.2784,118.0262,118.2691,11389.0
2020-05-14 13:20:00,126.62,126.7,126.4,126.65,35450.0,118.2784,118.3532,118.0729,118.3065,35450.0
2020-05-14 13:30:00,126.6,126.69,126.08,126.62,20715.0,118.2597,118.3438,117.774,118.2784,20715.0
2020-05-14 13:40:00,126.6,127.1,126.44,127.1,73292.0,118.2597,118.7268,118.1103,118.7268,73292.0
2020-05-14 13:50:00,127.09,127.13,126.35,126.41,15880.0,118.7175,118.7548,118.0262,118.0823,15880.0
2020-05-14 14:00:00,126.4,126.41,125.65,125.9,10713.0,118.0729,118.0823,117.3723,117.6059,10713.0
2020-05-14 14:10:00,125.89,125.97,125.5,125.6,8945.0,117.5965,117.6713,117.2322,117.3256,8945.0
2020-05-14 14:20:00,125.64,125.88,125.5,125.66,13346.0,117.363,117.5872,117.2322,117.3817,13346.0
2020-05-14 14:30:00,125.68,125.68,125.14,125.2,28748.0,117.4004,117.4004,116.8959,116.952,28748.0
2020-05-14 14:40:00,125.18,125.64,125.15,125.59,110515.0,116.9333,117.363,116.9053,117.3163,110515.0
2020-05-14 14:50:00,125.56,126.0,125.44,125.64,41850.0,117.2883,117.6993,117.1762,117.363,41850.0
2020-05-14 15:00:00,125.67,126.47,125.56,126.34,15004.0,117.391,118.1383,117.2883,118.0169,15004.0
2020-05-14 15:10:00,126.35,126.45,126.11,126.41,12386.0,118.0262,118.1196,117.802,118.0823,12386.0
2020-05-14 15:20:00,126.44,126.89,126.37,126.81,23391.0,118.1103,118.5306,118.0449,118.4559,23391.0
2020-05-14 15:30:00,126.84,126.98,126.63,126.7,33158.0,118.4839,118.6147,118.2878,118.3532,33158.0
2020-05-14 15:40:00,126.67,127.23,126.59,127.08,45035.0,118.3251,118.8482,118.2504,118.7081,45035.0
2020-05-14 15:50:00,127.05,127.41,126.79,127.32,90644.0,118.6801,119.0164,118.4372,118.9323,90644.0
2020-05-15 09:30:00,126.37,126.69,125.34,126.29,35443.0,118.0449,118.3438,117.0828,117.9702,35443.0
2020-05-15 09:40:00,126.29,126.45,125.89,126.01,7003.0,117.9702,118.1196,117.5965,117.7086,7003.0
2020-05-15 09:50:00,126.11,126.79,125.91,126.53,21130.0,117.802,118.4372,117.6152,118.1944,21130.0
2020-05-15 10:00:00,126.61,126.73,126.16,126.69,22429.0,118.2691,118.3812,117.8487,118.3438,22429.0
2020-05-15 10:10:00,126.6,127.19,126.59,126.86,16369.0,118.2597,118.8109,118.2504,118.5026,16369.0
2020-05-15 10:20:00,126.77,126.84,126.16,126.32,10973.0,118.4185,118.4839,117.8487,117.9982,10973.0
2020-05-15 10:30:00,126.25,126.76,126.14,126.31,18661.0,117.9328,118.4092,117.8301,117.9889,18661.0
2020-05-15 10:40:00,126.32,126.95,126.27,126.91,32564.0,117.9982,118.5867,117.9515,118.5493,32564.0
2020-05-15 10:50:00,126.96,127.1,126.07,126.07,20234.0,118.596,118.7268,117.7647,117.7647,20234.0
2020-05-15 11:00:00,125.83,126.25,125.79,126.22,8577.0,117.5405,117.9328,117.5031,117.9048,8577.0
2020-05-15 11:10:00,126.28,126.84,126.21,126.63,36598.0,117.9608,118.4839,117.8954,118.2878,36598.0
2020-05-15 11:20:00,126.6,126.82,126.42,126.51,16735.0,118.2597,118.4653,118.0916,118.1757,16735.0
2020-05-15 11:30:00,126.44,126.65,125.44,126.53,30724.0,118.1103,118.3065,117.1762,118.1944,30724.0
2020-05-15 11:40:00,126.6,126.66,126.32,126.5,33599.0,118.2597,118.3158,117.9982,118.1663,33599.0
2020-05-15 11:50:00,126.56,126.61,126.34,126.45,35641.0,118.2224,118.2691,118.0169,118.1196,35641.0
2020-05-15 12:00:00,126.43,126.62,126.33,126.62,17135.0,118.1009,118.2784,118.0075,118.2784,17135.0
2020-05-15 12:10:00,126.62,126.87,126.61,126.85,6456.0,118.2784,118.512,118.2691,118.4933,6456.0
2020-05-15 12:20:00,126.9,127.39,126.9,127.36,11466.0,118.54,118.9977,118.54,118.9697,11466.0
2020-05-15 12:30:00,127.33,127.5,127.08,127.13,11310.0,118.9417,119.1005,118.7081,118.7548,11310.0
2020-05-15 12:40:00,127.11,127.35,127.02,127.19,11960.0,118.7362,118.9603,118.6521,118.8109,11960.0
2020-05-15 12:50:00,127.21,127.39,126.8,126.97,4689.0,118.8296,118.9977,118.4466,118.6054,4689.0
2020-05-15 13:00:00,127.02,127.33,127.02,127.23,5514.0,118.6521,118.9417,118.6521,118.8482,5514.0
2020-05-15 13:10:00,127.29,127.42,127.25,127.38,8281.0,118.9043,119.0257,118.8669,118.9884,8281.0
2020-05-15 13:20:00,127.34,127.46,127.18,127.42,11871.0,118.951,119.0631,118.8015,119.0257,11871.0
2020-05-15 13:30:00,127.36,127.44,127.21,127.29,15037.0,118.9697,119.0444,118.8296,118.9043,15037.0
2020-05-15 13:40:00,127.28,127.47,127.19,127.34,20418.0,118.895,119.0724,118.8109,118.951,20418.0
2020-05-15 13:50:00,127.36,127.83,127.31,127.73,8244.0,118.9697,119.4087,118.923,119.3153,8244.0
2020-05-15 14:00:00,127.82,128.31,127.78,128.22,28993.0,119.3994,119.8571,119.362,119.773,28993.0
2020-05-15 14:10:00,128.2,128.73,128.19,128.5,30459.0,119.7543,120.2494,119.745,120.0346,30459.0
2020-05-15 14:20:00,128.54,128.91,128.29,128.62,24960.0,120.0719,120.4176,119.8384,120.1467,24960.0
2020-05-15 14:30:00,128.59,128.62,127.75,127.88,17563.0,120.1187,120.1467,119.334,119.4554,17563.0
2020-05-15 14:40:00,127.93,128.24,127.83,128.22,14554.0,119.5021,119.7917,119.4087,119.773,14554.0
2020-05-15 14:50:00,128.27,128.57,128.14,128.32,24346.0,119.8197,120.1,119.6983,119.8664,24346.0
2020-05-15 15:00:00,128.41,128.5,128.11,128.5,15349.0,119.9505,120.0346,119.6703,120.0346,15349.0
2020-05-15 15:10:00,128.43,128.67,128.26,128.34,12421.0,119.9692,120.1934,119.8104,119.8851,12421.0
2020-05-15 15:20:00,128.34,128.77,128.32,128.61,22127.0,119.8851,120.2868,119.8664,120.1373,22127.0
2020-05-15 15:30:00,128.71,128.85,128.36,128.4,31449.0,120.2307,120.3615,119.9038,119.9412,31449.0
2020-05-15 15:40:00,128.47,128.88,128.13,128.84,38436.0,120.0066,120.3895,119.689,120.3522,38436.0
2020-05-15 15:50:00,128.85,129.15,128.01,128.9,96994.0,120.3615,120.6418,119.5769,120.4082,96994.0
2020-05-18 09:30:00,131.98,132.77,131.9,132.13,25410.0,123.2853,124.0233,123.2106,123.4254,25410.0
2020-05-18 09:40:00,132.12,132.81,132.1,132.67,14490.0,123.4161,124.0606,123.3974,123.9299,14490.0
2020-05-18 09:50:00,132.74,133.52,132.6,133.25,46813.0,123.9953,124.7239,123.8645,124.4717,46813.0
2020-05-18 10:00:00,133.28,133.5,133.22,133.22,38847.0,124.4997,124.7052,124.4436,124.4436,38847.0
2020-05-18 10:10:00,133.22,133.75,133.19,133.52,42916.0,124.4436,124.9387,124.4156,124.7239,42916.0
2020-05-18 10:20:00,133.57,133.95,133.33,133.41,16029.0,124.7706,125.1255,124.5464,124.6211,16029.0
2020-05-18 10:30:00,133.35,133.82,133.26,133.81,21674.0,124.5651,125.0041,124.481,124.9948,21674.0
2020-05-18 10:40:00,133.8,133.9,133.73,133.78,37075.0,124.9854,125.0788,124.92,124.9667,37075.0
2020-05-18 10:50:00,133.82,133.97,133.76,133.84,6421.0,125.0041,125.1442,124.9481,125.0228,6421.0
2020-05-18 11:00:00,133.84,134.47,133.73,134.43,14150.0,125.0228,125.6113,124.92,125.5739,14150.0
2020-05-18 11:10:00,134.46,135.12,134.45,134.95,32558.0,125.6019,126.2185,125.5926,126.0597,32558.0
2020-05-18 11:20:00,135.0,135.52,134.68,134.86,29249.0,126.1064,126.5921,125.8074,125.9756,29249.0
2020-05-18 11:30:00,134.86,135.19,134.66,134.96,48278.0,125.9756,126.2839,125.7888,126.069,48278.0
2020-05-18 11:40:00,135.05,135.25,134.87,134.93,14568.0,126.1531,126.3399,125.9849,126.041,14568.0
2020-05-18 11:50:00,135.0,135.14,134.8,135.14,30289.0,126.1064,126.2371,125.9195,126.2371,30289.0
2020-05-18 12:00:00,135.14,135.15,134.73,134.92,8619.0,126.2371,126.2465,125.8542,126.0316,8619.0
2020-05-18 12:10:00,134.9,134.92,134.29,134.3,13840.0,126.013,126.0316,125.4431,125.4525,13840.0
2020-05-18 12:20:00,134.3,134.43,134.0,134.06,11597.0,125.4525,125.5739,125.1722,125.2283,11597.0
2020-05-18 12:30:00,134.05,134.26,133.88,134.18,21452.0,125.219,125.4151,125.0602,125.3404,21452.0
2020-05-18 12:40:00,134.1,134.15,133.86,134.06,5372.0,125.2657,125.3124,125.0415,125.2283,5372.0
2020-05-18 12:50:00,134.12,134.29,133.96,134.28,23708.0,125.2843,125.4431,125.1349,125.4338,23708.0
2020-05-18 13:00:00,134.29,134.63,134.24,134.33,13302.0,125.4431,125.7607,125.3964,125.4805,13302.0
2020-05-18 13:10:00,134.46,134.65,134.28,134.65,17409.0,125.6019,125.7794,125.4338,125.7794,17409.0
2020-05-18 13:20:00,134.7,134.97,134.65,134.9,12106.0,125.8261,126.0783,125.7794,126.013,12106.0
2020-05-18 13:30:00,134.91,134.95,134.75,134.86,21787.0,126.0223,126.0597,125.8728,125.9756,21787.0
2020-05-18 13:40:00,134.83,134.97,134.54,134.92,20698.0,125.9476,126.0783,125.6767,126.0316,20698.0
2020-05-18 13:50:00,134.94,135.22,134.79,135.19,13508.0,126.0503,126.3119,125.9102,126.2839,13508.0
2020-05-18 14:00:00,135.32,135.52,135.17,135.36,19219.0,126.4053,126.5921,126.2652,126.4427,19219.0
2020-05-18 14:10:00,135.36,135.55,135.25,135.55,16284.0,126.4427,126.6201,126.3399,126.6201,16284.0
2020-05-18 14:20:00,135.62,135.72,135.43,135.49,16919.0,126.6855,126.7789,126.508,126.5641,16919.0
2020-05-18 14:30:00,135.46,135.53,135.09,135.27,11772.0,126.5361,126.6015,126.1904,126.3586,11772.0
2020-05-18 14:40:00,135.3,135.57,135.25,135.52,18977.0,126.3866,126.6388,126.3399,126.5921,18977.0
2020-05-18 14:50:00,135.55,135.62,134.96,135.02,31029.0,126.6201,126.6855,126.069,126.125,31029.0
2020-05-18 15:00:00,135.12,135.23,134.85,135.03,12608.0,126.2185,126.3212,125.9662,126.1344,12608.0
2020-05-18 15:10:00,135.03,135.03,134.61,134.68,13237.0,126.1344,126.1344,125.7421,125.8074,13237.0
2020-05-18 15:20:00,134.66,134.74,134.58,134.73,15378.0,125.7888,125.8635,125.714,125.8542,15378.0
2020-05-18 15:30:00,134.73,135.02,134.73,134.92,25031.0,125.8542,126.125,125.8542,126.0316,25031.0
2020-05-18 15:40:00,134.91,135.48,134.89,135.47,67015.0,126.0223,126.5547,126.0036,126.5454,67015.0
2020-05-18 15:50:00,135.5,135.88,135.41,135.52,173933.0,126.5734,126.9284,126.4894,126.5921,173933.0
2020-05-19 09:30:00,136.94,137.64,136.14,137.34,50790.0,127.9186,128.5724,127.1713,128.2922,50790.0
2020-05-19 09:40:00,137.39,137.39,135.85,135.99,36559.0,128.3389,128.3389,126.9004,127.0311,36559.0
2020-05-19 09:50:00,136.16,136.63,136.13,136.5,22919.0,127.1899,127.629,127.1619,127.5075,22919.0
2020-05-19 10:00:00,136.59,136.96,136.52,136.78,26090.0,127.5916,127.9372,127.5262,127.7691,26090.0
2020-05-19 10:10:00,136.86,137.0,136.51,136.61,42337.0,127.8438,127.9746,127.5169,127.6103,42337.0
2020-05-19 10:20:00,136.66,136.96,136.56,136.9,14874.0,127.657,127.9372,127.5636,127.8812,14874.0
2020-05-19 10:30:00,136.97,137.58,136.76,137.03,15001.0,127.9466,128.5164,127.7504,128.0026,15001.0
2020-05-19 10:40:00,137.09,137.38,136.91,137.31,16882.0,128.0587,128.3296,127.8905,128.2642,16882.0
2020-05-19 10:50:00,137.38,138.01,137.34,137.89,28162.0,128.3296,128.9181,128.2922,128.806,28162.0
2020-05-19 11:00:00,137.87,138.05,137.75,137.86,14095.0,128.7873,128.9554,128.6752,128.778,14095.0
2020-05-19 11:10:00,137.91,137.91,137.42,137.74,17726.0,128.8247,128.8247,128.3669,128.6659,17726.0
2020-05-19 11:20:00,137.71,137.8,137.48,137.68,11473.0,128.6378,128.7219,128.423,128.6098,11473.0
2020-05-19 11:30:00,137.71,137.91,137.59,137.67,12733.0,128.6378,128.8247,128.5257,128.6005,12733.0
2020-05-19 11:40:00,137.6,137.94,137.58,137.85,14664.0,128.5351,128.8527,128.5164,128.7686,14664.0
2020-05-19 11:50:00,137.94,138.28,137.94,138.07,14091.0,128.8527,129.1703,128.8527,128.9741,14091.0
2020-05-19 12:00:00,138.04,138.19,137.72,138.12,13569.0,128.9461,129.0862,128.6472,129.0208,13569.0
2020-05-19 12:10:00,138.13,138.28,137.67,137.67,14748.0,129.0302,129.1703,128.6005,128.6005,14748.0
2020-05-19 12:20:00,137.67,137.89,137.49,137.62,20901.0,128.6005,128.806,128.4323,128.5538,20901.0
2020-05-19 12:30:00,137.6,137.62,137.26,137.26,11350.0,128.5351,128.5538,128.2175,128.2175,11350.0
2020-05-19 12:40:00,137.34,137.62,137.32,137.52,12273.0,128.2922,128.5538,128.2735,128.4604,12273.0
2020-05-19 12:50:00,137.51,137.79,137.51,137.65,10998.0,128.451,128.7126,128.451,128.5818,10998.0
2020-05-19 13:00:00,137.65,137.74,137.41,137.53,16439.0,128.5818,128.6659,128.3576,128.4697,16439.0
2020-05-19 13:10:00,137.48,137.73,137.45,137.73,26862.0,128.423,128.6565,128.395,128.6565,26862.0
2020-05-19 13:20:00,137.76,137.78,137.51,137.68,21202.0,128.6845,128.7032,128.451,128.6098,21202.0
2020-05-19 13:30:00,137.64,137.66,137.25,137.43,83652.0,128.5724,128.5911,128.2081,128.3763,83652.0
2020-05-19 13:40:00,137.44,137.62,137.31,137.6,11163.0,128.3856,128.5538,128.2642,128.5351,11163.0
2020-05-19 13:50:00,137.65,137.7,137.49,137.61,19102.0,128.5818,128.6285,128.4323,128.5444,19102.0
2020-05-19 14:00:00,137.68,138.17,137.44,137.99,31324.0,128.6098,129.0675,128.3856,128.8994,31324.0
2020-05-19 14:10:00,138.06,138.33,138.02,138.17,12425.0,128.9648,129.217,128.9274,129.0675,12425.0
2020-05-19 14:20:00,138.17,138.53,138.17,138.39,16955.0,129.0675,129.4038,129.0675,129.273,16955.0
2020-05-19 14:30:00,138.37,138.49,138.3,138.4,14078.0,129.2544,129.3665,129.189,129.2824,14078.0
2020-05-19 14:40:00,138.42,138.91,138.31,138.88,18324.0,129.3011,129.7588,129.1983,129.7308,18324.0
2020-05-19 14:50:00,138.88,138.98,137.39,137.4,35339.0,129.7308,129.8242,128.3389,128.3483,35339.0
2020-05-19 15:00:00,137.36,137.8,137.29,137.75,30622.0,128.3109,128.7219,128.2455,128.6752,30622.0
2020-05-19 15:10:00,137.75,138.19,137.63,137.96,20478.0,128.6752,129.0862,128.5631,128.8714,20478.0
2020-05-19 15:20:00,137.92,138.18,137.69,138.1,27421.0,128.834,129.0769,128.6192,129.0021,27421.0
2020-05-19 15:30:00,138.06,138.06,136.95,137.14,37570.0,128.9648,128.9648,127.9279,128.1054,37570.0
2020-05-19 15:40:00,137.12,137.39,136.79,136.88,41959.0,128.0867,128.3389,127.7784,127.8625,41959.0
2020-05-19 15:50:00,136.78,137.4,136.55,137.02,224254.0,127.7691,128.3483,127.5543,127.9933,224254.0
2020-05-20 09:30:00,137.36,137.36,135.74,136.34,44391.0,128.3109,128.3109,126.7976,127.3581,44391.0
2020-05-20 09:40:00,136.2,137.59,136.2,137.59,6742.0,127.2273,128.5257,127.2273,128.5257,6742.0
2020-05-20 09:50:00,137.6,138.02,137.32,137.89,14504.0,128.5351,128.9274,128.2735,128.806,14504.0
2020-05-20 10:00:00,137.87,138.25,137.87,138.11,11211.0,128.7873,129.1423,128.7873,129.0115,11211.0
2020-05-20 10:10:00,138.05,138.73,137.91,138.65,15556.0,128.9554,129.5906,128.8247,129.5159,15556.0
2020-05-20 10:20:00,138.73,138.88,138.46,138.68,15068.0,129.5906,129.7308,129.3384,129.5439,15068.0
2020-05-20 10:30:00,138.68,138.76,137.77,137.87,18584.0,129.5439,129.6187,128.6939,128.7873,18584.0
2020-05-20 10:40:00,137.94,138.1,137.67,138.03,27400.0,128.8527,129.0021,128.6005,128.9368,27400.0
2020-05-20 10:50:00,138.07,138.52,138.07,138.24,12195.0,128.9741,129.3945,128.9741,129.1329,12195.0
2020-05-20 11:00:00,138.23,138.8,138.23,138.42,9765.0,129.1236,129.656,129.1236,129.3011,9765.0
2020-05-20 11:10:00,138.44,138.75,138.38,138.73,20039.0,129.3197,129.6093,129.2637,129.5906,20039.0
2020-05-20 11:20:00,138.7,138.76,138.33,138.33,35223.0,129.5626,129.6187,129.217,129.217,35223.0
2020-05-20 11:30:00,138.36,139.16,138.35,139.03,14008.0,129.245,129.9923,129.2357,129.8709,14008.0
2020-05-20 11:40:00,139.0,139.28,138.92,139.1,29042.0,129.8429,130.1044,129.7681,129.9363,29042.0
2020-05-20 11:50:00,139.11,139.19,138.93,138.97,31006.0,129.9456,130.0203,129.7775,129.8148,31006.0
2020-05-20 12:00:00,139.0,139.16,138.18,138.18,22873.0,129.8429,129.9923,129.0769,129.0769,22873.0
2020-05-20 12:10:00,138.08,138.5,138.07,138.47,12604.0,128.9835,129.3758,128.9741,129.3478,12604.0
2020-05-20 12:20:00,138.43,138.52,138.25,138.47,15113.0,129.3104,129.3945,129.1423,129.3478,15113.0
2020-05-20 12:30:00,138.48,138.92,138.43,138.54,12655.0,129.3571,129.7681,129.3104,129.4132,12655.0
2020-05-20 12:40:00,138.55,138.55,138.17,138.52,10190.0,129.4225,129.4225,129.0675,129.3945,10190.0
2020-05-20 12:50:00,138.58,138.59,138.41,138.49,13692.0,129.4505,129.4599,129.2917,129.3665,13692.0
2020-05-20 13:00:00,138.49,138.57,138.24,138.47,19119.0,129.3665,129.4412,129.1329,129.3478,19119.0
2020-05-20 13:10:00,138.47,138.64,138.39,138.5,10746.0,129.3478,129.5066,129.273,129.3758,10746.0
2020-05-20 13:20:00,138.54,138.64,138.39,138.64,14772.0,129.4132,129.5066,129.273,129.5066,14772.0
2020-05-20 13:30:00,138.6,138.71,138.31,138.69,21380.0,129.4692,129.572,129.1983,129.5533,21380.0
2020-05-20 13:40:00,138.64,138.71,138.52,138.66,12841.0,129.5066,129.572,129.3945,129.5253,12841.0
2020-05-20 13:50:00,138.71,138.84,138.59,138.59,15565.0,129.572,129.6934,129.4599,129.4599,15565.0
2020-05-20 14:00:00,138.59,138.82,138.35,138.35,29010.0,129.4599,129.6747,129.2357,129.2357,29010.0
2020-05-20 14:10:00,138.4,138.71,138.35,138.48,22577.0,129.2824,129.572,129.2357,129.3571,22577.0
2020-05-20 14:20:00,138.45,138.6,138.41,138.49,23859.0,129.3291,129.4692,129.2917,129.3665,23859.0
2020-05-20 14:30:00,138.47,138.91,138.38,138.76,27113.0,129.3478,129.7588,129.2637,129.6187,27113.0
2020-05-20 14:40:00,138.77,139.15,138.76,139.09,17207.0,129.628,129.983,129.6187,129.9269,17207.0
2020-05-20 14:50:00,139.16,139.46,139.1,139.1,17398.0,129.9923,130.2725,129.9363,129.9363,17398.0
2020-05-20 15:00:00,139.09,139.2,138.88,138.96,17475.0,129.9269,130.0297,129.7308,129.8055,17475.0
2020-05-20 15:10:00,138.95,138.99,138.53,138.6,22661.0,129.7961,129.8335,129.4038,129.4692,22661.0
2020-05-20 15:20:00,138.62,138.71,138.5,138.63,31222.0,129.4879,129.572,129.3758,129.4972,31222.0
2020-05-20 15:30:00,138.63,138.68,138.52,138.57,67597.0,129.4972,129.5439,129.3945,129.4412,67597.0
2020-05-20 15:40:00,138.55,138.62,138.28,138.44,47836.0,129.4225,129.4879,129.1703,129.3197,47836.0
2020-05-20 15:50:00,138.57,138.64,138.24,138.58,229314.0,129.4412,129.5066,129.1329,129.4505,229314.0
2020-05-21 09:30:00,138.88,138.88,138.01,138.61,11186.0,129.7308,129.7308,128.9181,129.4785,11186.0
2020-05-21 09:40:00,138.81,139.05,138.47,138.74,3661.0,129.6654,129.8896,129.3478,129.6,3661.0
2020-05-21 09:50:00,138.71,139.5,138.6,139.5,19216.0,129.572,130.3099,129.4692,130.3099,19216.0
2020-05-21 10:00:00,139.47,139.93,138.87,139.0,15186.0,130.2819,130.7116,129.7214,129.8429,15186.0
2020-05-21 10:10:00,139.0,139.12,138.49,138.52,23564.0,129.8429,129.9549,129.3665,129.3945,23564.0
2020-05-21 10:20:00,138.52,138.94,138.5,138.72,16215.0,129.3945,129.7868,129.3758,129.5813,16215.0
2020-05-21 10:30:00,138.68,138.86,138.21,138.29,15042.0,129.5439,129.7121,129.1049,129.1796,15042.0
2020-05-21 10:40:00,138.5,138.8,138.33,138.48,13786.0,129.3758,129.656,129.217,129.3571,13786.0
2020-05-21 10:50:00,138.48,138.8,138.42,138.75,23343.0,129.3571,129.656,129.3011,129.6093,23343.0
2020-05-21 11:00:00,138.7,138.77,138.37,138.64,20127.0,129.5626,129.628,129.2544,129.5066,20127.0
2020-05-21 11:10:00,138.65,138.78,138.43,138.65,13400.0,129.5159,129.6373,129.3104,129.5159,13400.0
2020-05-21 11:20:00,138.62,138.65,138.32,138.58,12374.0,129.4879,129.5159,129.2076,129.4505,12374.0
2020-05-21 11:30:00,138.58,138.91,138.56,138.86,13731.0,129.4505,129.7588,129.4318,129.7121,13731.0
2020-05-21 11:40:00,138.9,138.93,138.54,138.68,19889.0,129.7494,129.7775,129.4132,129.5439,19889.0
2020-05-21 11:50:00,138.57,138.62,137.89,138.01,8427.0,129.4412,129.4879,128.806,128.9181,8427.0
2020-05-21 12:00:00,138.12,138.25,138.0,138.18,4752.0,129.0208,129.1423,128.9087,129.0769,4752.0
2020-05-21 12:10:00,138.18,138.47,138.0,138.4,6390.0,129.0769,129.3478,128.9087,129.2824,6390.0
2020-05-21 12:20:00,138.4,138.63,138.19,138.31,16367.0,129.2824,129.4972,129.0862,129.1983,16367.0
2020-05-21 12:30:00,138.25,138.32,138.05,138.19,19801.0,129.1423,129.2076,128.9554,129.0862,19801.0
2020-05-21 12:40:00,138.35,138.69,138.34,138.5,4201.0,129.2357,129.5533,129.2263,129.3758,4201.0
2020-05-21 12:50:00,138.49,138.54,138.23,138.3,15360.0,129.3665,129.4132,129.1236,129.189,15360.0
2020-05-21 13:00:00,138.37,138.83,138.37,138.47,8307.0,129.2544,129.6841,129.2544,129.3478,8307.0
2020-05-21 13:10:00,138.47,138.64,138.4,138.53,5728.0,129.3478,129.5066,129.2824,129.4038,5728.0
2020-05-21 13:20:00,138.58,138.65,138.36,138.65,17268.0,129.4505,129.5159,129.245,129.5159,17268.0
2020-05-21 13:30:00,138.63,138.7,138.34,138.45,9568.0,129.4972,129.5626,129.2263,129.3291,9568.0
2020-05-21 13:40:00,138.44,138.62,138.34,138.5,10580.0,129.3197,129.4879,129.2263,129.3758,10580.0
2020-05-21 13:50:00,138.56,138.75,138.47,138.71,16987.0,129.4318,129.6093,129.3478,129.572,16987.0
2020-05-21 14:00:00,138.71,138.76,138.34,138.53,19859.0,129.572,129.6187,129.2263,129.4038,19859.0
2020-05-21 14:10:00,138.53,138.55,138.44,138.45,8616.0,129.4038,129.4225,129.3197,129.3291,8616.0
2020-05-21 14:20:00,138.48,138.58,138.46,138.51,13862.0,129.3571,129.4505,129.3384,129.3851,13862.0
2020-05-21 14:30:00,138.51,138.61,138.08,138.09,19491.0,129.3851,129.4785,128.9835,128.9928,19491.0
2020-05-21 14:40:00,138.11,138.17,137.62,137.72,14707.0,129.0115,129.0675,128.5538,128.6472,14707.0
2020-05-21 14:50:00,137.78,138.04,137.74,137.81,16493.0,128.7032,128.9461,128.6659,128.7312,16493.0
2020-05-21 15:00:00,137.83,138.12,137.75,138.02,15121.0,128.7499,129.0208,128.6752,128.9274,15121.0
2020-05-21 15:10:00,137.98,138.14,137.78,137.94,35215.0,128.89,129.0395,128.7032,128.8527,35215.0
2020-05-21 15:20:00,137.92,138.05,137.7,137.74,41198.0,128.834,128.9554,128.6285,128.6659,41198.0
2020-05-21 15:30:00,137.71,137.83,137.33,137.66,21532.0,128.6378,128.7499,128.2829,128.5911,21532.0
2020-05-21 15:40:00,137.62,137.74,137.47,137.61,40473.0,128.5538,128.6659,128.4136,128.5444,40473.0
2020-05-21 15:50:00,137.62,137.66,136.97,137.06,96189.0,128.5538,128.5911,127.9466,128.0307,96189.0
2020-05-22 09:30:00,137.03,137.29,135.02,135.14,20218.0,128.0026,128.2455,126.125,126.2371,20218.0
2020-05-22 09:40:00,135.07,135.31,134.7,135.11,15312.0,126.1718,126.3959,125.8261,126.2091,15312.0
2020-05-22 09:50:00,135.17,135.34,134.48,135.17,73893.0,126.2652,126.424,125.6206,126.2652,73893.0
2020-05-22 10:00:00,134.96,135.21,134.79,134.98,21585.0,126.069,126.3025,125.9102,126.0877,21585.0
2020-05-22 10:10:00,135.13,135.37,134.92,135.15,24069.0,126.2278,126.452,126.0316,126.2465,24069.0
2020-05-22 10:20:00,135.09,135.23,134.99,135.22,9236.0,126.1904,126.3212,126.097,126.3119,9236.0
2020-05-22 10:30:00,135.23,135.23,134.97,135.04,17109.0,126.3212,126.3212,126.0783,126.1437,17109.0
2020-05-22 10:40:00,135.11,135.32,134.99,135.17,8066.0,126.2091,126.4053,126.097,126.2652,8066.0
2020-05-22 10:50:00,134.96,135.53,134.96,135.42,8479.0,126.069,126.6015,126.069,126.4987,8479.0
2020-05-22 11:00:00,135.39,135.43,134.94,135.03,11449.0,126.4707,126.508,126.0503,126.1344,11449.0
2020-05-22 11:10:00,135.03,135.73,135.03,135.7,8387.0,126.1344,126.7883,126.1344,126.7603,8387.0
2020-05-22 11:20:00,135.61,135.65,134.9,135.13,5490.0,126.6762,126.7135,126.013,126.2278,5490.0
2020-05-22 11:30:00,135.12,135.21,134.83,134.84,8204.0,126.2185,126.3025,125.9476,125.9569,8204.0
2020-05-22 11:40:00,134.84,134.92,134.54,134.84,7943.0,125.9569,126.0316,125.6767,125.9569,7943.0
2020-05-22 11:50:00,134.87,134.96,134.81,134.81,3727.0,125.9849,126.069,125.9289,125.9289,3727.0
2020-05-22 12:00:00,134.85,135.06,134.85,134.98,5659.0,125.9662,126.1624,125.9662,126.0877,5659.0
2020-05-22 12:10:00,134.96,135.03,134.82,134.95,10238.0,126.069,126.1344,125.9382,126.0597,10238.0
2020-05-22 12:20:00,135.0,135.05,134.9,134.96,6691.0,126.1064,126.1531,126.013,126.069,6691.0
2020-05-22 12:30:00,134.99,135.59,134.99,135.53,8954.0,126.097,126.6575,126.097,126.6015,8954.0
2020-05-22 12:40:00,135.51,135.58,135.29,135.29,10934.0,126.5828,126.6482,126.3773,126.3773,10934.0
2020-05-22 12:50:00,135.29,135.38,135.09,135.13,29291.0,126.3773,126.4613,126.1904,126.2278,29291.0
2020-05-22 13:00:00,135.14,135.18,134.91,134.91,23932.0,126.2371,126.2745,126.0223,126.0223,23932.0
2020-05-22 13:10:00,134.93,134.93,134.68,134.71,6571.0,126.041,126.041,125.8074,125.8355,6571.0
2020-05-22 13:20:00,134.73,134.98,134.73,134.92,7043.0,125.8542,126.0877,125.8542,126.0316,7043.0
2020-05-22 13:30:00,134.86,134.89,134.75,134.8,3751.0,125.9756,126.0036,125.8728,125.9195,3751.0
2020-05-22 13:40:00,134.74,134.75,134.39,134.39,6912.0,125.8635,125.8728,125.5366,125.5366,6912.0
2020-05-22 13:50:00,134.4,134.61,134.27,134.59,9824.0,125.5459,125.7421,125.4245,125.7234,9824.0
2020-05-22 14:00:00,134.56,134.71,134.35,134.53,57498.0,125.6954,125.8355,125.4992,125.6673,57498.0
2020-05-22 14:10:00,134.55,134.98,134.51,134.75,11808.0,125.686,126.0877,125.6486,125.8728,11808.0
2020-05-22 14:20:00,134.77,135.03,134.66,134.95,9598.0,125.8915,126.1344,125.7888,126.0597,9598.0
2020-05-22 14:30:00,134.99,135.1,134.93,134.99,21562.0,126.097,126.1998,126.041,126.097,21562.0
2020-05-22 14:40:00,134.97,134.97,134.65,134.72,6604.0,126.0783,126.0783,125.7794,125.8448,6604.0
2020-05-22 14:50:00,134.72,134.93,134.67,134.93,3758.0,125.8448,126.041,125.7981,126.041,3758.0
2020-05-22 15:00:00,134.91,135.01,134.84,135.0,4709.0,126.0223,126.1157,125.9569,126.1064,4709.0
2020-05-22 15:10:00,134.89,134.97,134.77,134.77,4820.0,126.0036,126.0783,125.8915,125.8915,4820.0
2020-05-22 15:20:00,134.83,134.83,134.37,134.4,19190.0,125.9476,125.9476,125.5179,125.5459,19190.0
2020-05-22 15:30:00,134.34,134.57,134.34,134.53,18162.0,125.4898,125.7047,125.4898,125.6673,18162.0
2020-05-22 15:40:00,134.53,134.6,134.31,134.45,34821.0,125.6673,125.7327,125.4618,125.5926,34821.0
2020-05-22 15:50:00,134.51,134.51,134.09,134.19,107048.0,125.6486,125.6486,125.2563,125.3497,107048.0
2020-05-26 09:30:00,137.7,138.29,137.22,137.78,70888.0,128.6285,129.1796,128.1801,128.7032,70888.0
2020-05-26 09:40:00,137.85,138.95,137.76,138.94,35965.0,128.7686,129.7961,128.6845,129.7868,35965.0
2020-05-26 09:50:00,138.89,139.58,138.79,139.52,35498.0,129.7401,130.3846,129.6467,130.3286,35498.0
2020-05-26 10:00:00,139.45,139.49,139.03,139.03,38825.0,130.2632,130.3006,129.8709,129.8709,38825.0
2020-05-26 10:10:00,138.95,139.64,138.94,139.34,28810.0,129.7961,130.4407,129.7868,130.1605,28810.0
2020-05-26 10:20:00,139.29,139.5,138.3,138.78,31540.0,130.1137,130.3099,129.189,129.6373,31540.0
2020-05-26 10:30:00,138.84,138.9,138.33,138.49,22380.0,129.6934,129.7494,129.217,129.3665,22380.0
2020-05-26 10:40:00,138.48,138.64,138.13,138.27,18400.0,129.3571,129.5066,129.0302,129.1609,18400.0
2020-05-26 10:50:00,138.27,138.77,138.27,138.49,22650.0,129.1609,129.628,129.1609,129.3665,22650.0
2020-05-26 11:00:00,138.51,138.71,138.04,138.17,52766.0,129.3851,129.572,128.9461,129.0675,52766.0
2020-05-26 11:10:00,138.15,138.36,137.92,138.05,10820.0,129.0488,129.245,128.834,128.9554,10820.0
2020-05-26 11:20:00,137.99,138.1,137.68,137.81,19738.0,128.8994,129.0021,128.6098,128.7312,19738.0
2020-05-26 11:30:00,137.78,137.86,137.57,137.84,21726.0,128.7032,128.778,128.5071,128.7593,21726.0
2020-05-26 11:40:00,137.8,137.85,137.33,137.48,21495.0,128.7219,128.7686,128.2829,128.423,21495.0
2020-05-26 11:50:00,137.48,137.91,137.48,137.84,17707.0,128.423,128.8247,128.423,128.7593,17707.0
2020-05-26 12:00:00,137.87,138.1,137.8,137.97,14382.0,128.7873,129.0021,128.7219,128.8807,14382.0
2020-05-26 12:10:00,137.96,138.22,137.95,138.09,15913.0,128.8714,129.1142,128.862,128.9928,15913.0
2020-05-26 12:20:00,138.08,138.15,137.95,138.09,13655.0,128.9835,129.0488,128.862,128.9928,13655.0
2020-05-26 12:30:00,138.07,138.55,138.05,138.55,15284.0,128.9741,129.4225,128.9554,129.4225,15284.0
2020-05-26 12:40:00,138.53,138.79,138.53,138.69,25806.0,129.4038,129.6467,129.4038,129.5533,25806.0
2020-05-26 12:50:00,138.69,138.74,138.47,138.67,38656.0,129.5533,129.6,129.3478,129.5346,38656.0
2020-05-26 13:00:00,138.67,139.0,138.66,138.97,23110.0,129.5346,129.8429,129.5253,129.8148,23110.0
2020-05-26 13:10:00,138.97,138.97,138.63,138.8,18559.0,129.8148,129.8148,129.4972,129.656,18559.0
2020-05-26 13:20:00,138.74,139.07,138.74,139.0,36609.0,129.6,129.9082,129.6,129.8429,36609.0
2020-05-26 13:30:00,138.99,138.99,138.6,138.75,20154.0,129.8335,129.8335,129.4692,129.6093,20154.0
2020-05-26 13:40:00,138.72,138.8,138.63,138.64,7574.0,129.5813,129.656,129.4972,129.5066,7574.0
2020-05-26 13:50:00,138.58,138.96,138.58,138.9,21664.0,129.4505,129.8055,129.4505,129.7494,21664.0
2020-05-26 14:00:00,138.93,138.94,138.72,138.74,19396.0,129.7775,129.7868,129.5813,129.6,19396.0
2020-05-26 14:10:00,138.77,138.82,138.65,138.72,13479.0,129.628,129.6747,129.5159,129.5813,13479.0
2020-05-26 14:20:00,138.72,138.84,138.65,138.68,102770.0,129.5813,129.6934,129.5159,129.5439,102770.0
2020-05-26 14:30:00,138.68,138.73,138.52,138.69,32766.0,129.5439,129.5906,129.3945,129.5533,32766.0
2020-05-26 14:40:00,138.69,138.72,138.31,138.58,53678.0,129.5533,129.5813,129.1983,129.4505,53678.0
2020-05-26 14:50:00,138.58,138.7,138.31,138.44,22979.0,129.4505,129.5626,129.1983,129.3197,22979.0
2020-05-26 15:00:00,138.45,138.45,138.05,138.07,26109.0,129.3291,129.3291,128.9554,128.9741,26109.0
2020-05-26 15:10:00,138.05,138.29,138.05,138.24,20476.0,128.9554,129.1796,128.9554,129.1329,20476.0
2020-05-26 15:20:00,138.25,138.64,138.16,138.46,23755.0,129.1423,129.5066,129.0582,129.3384,23755.0
2020-05-26 15:30:00,138.48,138.56,137.89,137.97,48532.0,129.3571,129.4318,128.806,128.8807,48532.0
2020-05-26 15:40:00,137.99,137.99,137.6,137.64,42519.0,128.8994,128.8994,128.5351,128.5724,42519.0
2020-05-26 15:50:00,137.67,137.84,137.08,137.37,132641.0,128.6005,128.7593,128.0493,128.3202,132641.0
2020-05-27 09:30:00,138.21,138.21,136.87,137.05,32050.0,129.1049,129.1049,127.8532,128.0213,32050.0
2020-05-27 09:40:00,136.82,136.84,135.4,135.4,28783.0,127.8065,127.8252,126.48,126.48,28783.0
2020-05-27 09:50:00,135.52,135.95,135.22,135.29,19315.0,126.5921,126.9938,126.3119,126.3773,19315.0
2020-05-27 10:00:00,135.49,135.68,135.11,135.3,36278.0,126.5641,126.7416,126.2091,126.3866,36278.0
2020-05-27 10:10:00,135.28,135.99,135.11,135.83,62062.0,126.3679,127.0311,126.2091,126.8817,62062.0
2020-05-27 10:20:00,135.89,136.02,135.41,135.81,32954.0,126.9377,127.0592,126.4894,126.863,32954.0
2020-05-27 10:30:00,135.75,136.01,135.53,135.74,30241.0,126.807,127.0498,126.6015,126.7976,30241.0
2020-05-27 10:40:00,135.74,135.96,135.28,135.37,45967.0,126.7976,127.0031,126.3679,126.452,45967.0
2020-05-27 10:50:00,135.22,135.48,134.96,135.47,16530.0,126.3119,126.5547,126.069,126.5454,16530.0
2020-05-27 11:00:00,135.35,135.35,135.04,135.17,13662.0,126.4333,126.4333,126.1437,126.2652,13662.0
2020-05-27 11:10:00,135.13,135.14,134.01,134.47,32985.0,126.2278,126.2371,125.1816,125.6113,32985.0
2020-05-27 11:20:00,134.48,134.76,134.2,134.75,35551.0,125.6206,125.8822,125.3591,125.8728,35551.0
2020-05-27 11:30:00,134.88,134.89,134.17,134.37,40193.0,125.9943,126.0036,125.331,125.5179,40193.0
2020-05-27 11:40:00,134.26,134.65,134.23,134.38,15402.0,125.4151,125.7794,125.3871,125.5272,15402.0
2020-05-27 11:50:00,134.47,134.55,133.71,134.0,25043.0,125.6113,125.686,124.9014,125.1722,25043.0
2020-05-27 12:00:00,134.01,134.35,133.89,134.28,16019.0,125.1816,125.4992,125.0695,125.4338,16019.0
2020-05-27 12:10:00,134.27,134.33,133.98,134.33,13139.0,125.4245,125.4805,125.1536,125.4805,13139.0
2020-05-27 12:20:00,134.25,134.25,133.92,133.99,14827.0,125.4058,125.4058,125.0975,125.1629,14827.0
2020-05-27 12:30:00,134.0,134.04,133.43,133.6,14754.0,125.1722,125.2096,124.6398,124.7986,14754.0
2020-05-27 12:40:00,133.55,133.89,133.39,133.78,25644.0,124.7519,125.0695,124.6024,124.9667,25644.0
2020-05-27 12:50:00,133.75,133.75,133.46,133.56,20528.0,124.9387,124.9387,124.6678,124.7612,20528.0
2020-05-27 13:00:00,133.53,134.75,133.24,134.75,58864.0,124.7332,125.8728,124.4623,125.8728,58864.0
2020-05-27 13:10:00,134.74,134.9,134.42,134.51,31001.0,125.8635,126.013,125.5646,125.6486,31001.0
2020-05-27 13:20:00,134.52,134.53,134.22,134.49,19443.0,125.658,125.6673,125.3778,125.63,19443.0
2020-05-27 13:30:00,134.49,134.61,134.33,134.56,12698.0,125.63,125.7421,125.4805,125.6954,12698.0
2020-05-27 13:40:00,134.56,134.89,134.52,134.82,38363.0,125.6954,126.0036,125.658,125.9382,38363.0
2020-05-27 13:50:00,134.84,134.9,134.55,134.61,20753.0,125.9569,126.013,125.686,125.7421,20753.0
2020-05-27 14:00:00,134.61,135.0,134.55,134.96,27641.0,125.7421,126.1064,125.686,126.069,27641.0
2020-05-27 14:10:00,134.96,135.19,134.94,135.14,20037.0,126.069,126.2839,126.0503,126.2371,20037.0
2020-05-27 14:20:00,135.09,135.09,134.77,134.86,19578.0,126.1904,126.1904,125.8915,125.9756,19578.0
2020-05-27 14:30:00,134.89,135.06,134.84,134.97,12354.0,126.0036,126.1624,125.9569,126.0783,12354.0
2020-05-27 14:40:00,134.98,135.01,134.76,134.85,27500.0,126.0877,126.1157,125.8822,125.9662,27500.0
2020-05-27 14:50:00,134.91,135.04,134.82,134.91,25352.0,126.0223,126.1437,125.9382,126.0223,25352.0
2020-05-27 15:00:00,134.94,134.96,134.56,134.56,20347.0,126.0503,126.069,125.6954,125.6954,20347.0
2020-05-27 15:10:00,134.52,134.61,134.26,134.57,25298.0,125.658,125.7421,125.4151,125.7047,25298.0
2020-05-27 15:20:00,134.55,134.56,134.19,134.2,33399.0,125.686,125.6954,125.3497,125.3591,33399.0
2020-05-27 15:30:00,134.25,134.34,134.03,134.07,51854.0,125.4058,125.4898,125.2003,125.2376,51854.0
2020-05-27 15:40:00,134.04,134.21,133.81,134.02,87644.0,125.2096,125.3684,124.9948,125.1909,87644.0
2020-05-27 15:50:00,134.06,134.4,133.79,134.02,249464.0,125.2283,125.5459,124.9761,125.1909,249464.0
2020-05-28 09:30:00,135.52,136.01,134.51,135.11,55974.0,126.5921,127.0498,125.6486,126.2091,55974.0
2020-05-28 09:40:00,134.97,136.04,134.89,135.71,19483.0,126.0783,127.0779,126.0036,126.7696,19483.0
2020-05-28 09:50:00,135.59,136.11,135.35,135.54,29021.0,126.6575,127.1432,126.4333,126.6108,29021.0
2020-05-28 10:00:00,135.62,136.78,135.55,136.62,18853.0,126.6855,127.7691,126.6201,127.6196,18853.0
2020-05-28 10:10:00,136.61,136.81,136.01,136.28,68206.0,127.6103,127.7971,127.0498,127.302,68206.0
2020-05-28 10:20:00,136.28,136.68,136.18,136.65,22237.0,127.302,127.6757,127.2086,127.6477,22237.0
2020-05-28 10:30:00,136.8,136.86,136.43,136.73,18186.0,127.7878,127.8438,127.4422,127.7224,18186.0
2020-05-28 10:40:00,136.76,137.1,136.74,137.08,25889.0,127.7504,128.068,127.7317,128.0493,25889.0
2020-05-28 10:50:00,137.0,137.4,136.89,137.4,38031.0,127.9746,128.3483,127.8719,128.3483,38031.0
2020-05-28 11:00:00,137.53,138.08,137.29,137.38,30945.0,128.4697,128.9835,128.2455,128.3296,30945.0
2020-05-28 11:10:00,137.36,137.43,136.96,137.17,14028.0,128.3109,128.3763,127.9372,128.1334,14028.0
2020-05-28 11:20:00,137.18,137.4,137.03,137.39,14562.0,128.1428,128.3483,128.0026,128.3389,14562.0
2020-05-28 11:30:00,137.38,137.38,136.86,137.24,26092.0,128.3296,128.3296,127.8438,128.1988,26092.0
2020-05-28 11:40:00,137.22,137.84,137.14,137.81,34149.0,128.1801,128.7593,128.1054,128.7312,34149.0
2020-05-28 11:50:00,137.82,138.15,137.81,138.01,21284.0,128.7406,129.0488,128.7312,128.9181,21284.0
2020-05-28 12:00:00,138.01,138.15,137.77,138.14,10143.0,128.9181,129.0488,128.6939,129.0395,10143.0
2020-05-28 12:10:00,138.1,138.29,137.91,138.26,18111.0,129.0021,129.1796,128.8247,129.1516,18111.0
2020-05-28 12:20:00,138.22,138.3,137.99,138.05,13267.0,129.1142,129.189,128.8994,128.9554,13267.0
2020-05-28 12:30:00,138.02,138.21,137.92,138.18,9920.0,128.9274,129.1049,128.834,129.0769,9920.0
2020-05-28 12:40:00,138.2,138.29,138.06,138.08,12760.0,129.0956,129.1796,128.9648,128.9835,12760.0
2020-05-28 12:50:00,138.12,138.26,138.06,138.23,9964.0,129.0208,129.1516,128.9648,129.1236,9964.0
2020-05-28 13:00:00,138.24,138.4,138.21,138.32,8092.0,129.1329,129.2824,129.1049,129.2076,8092.0
2020-05-28 13:10:00,138.3,138.4,138.11,138.11,11054.0,129.189,129.2824,129.0115,129.0115,11054.0
2020-05-28 13:20:00,138.17,138.21,137.93,138.21,24124.0,129.0675,129.1049,128.8433,129.1049,24124.0
2020-05-28 13:30:00,138.18,138.42,138.02,138.02,13143.0,129.0769,129.3011,128.9274,128.9274,13143.0
2020-05-28 13:40:00,138.03,138.09,137.95,138.02,28633.0,128.9368,128.9928,128.862,128.9274,28633.0
2020-05-28 13:50:00,137.96,138.28,137.91,138.25,13690.0,128.8714,129.1703,128.8247,129.1423,13690.0
2020-05-28 14:00:00,138.28,138.3,138.06,138.21,12178.0,129.1703,129.189,128.9648,129.1049,12178.0
2020-05-28 14:10:00,138.16,138.43,138.08,138.37,12552.0,129.0582,129.3104,128.9835,129.2544,12552.0
2020-05-28 14:20:00,138.38,138.49,138.08,138.1,18812.0,129.2637,129.3665,128.9835,129.0021,18812.0
2020-05-28 14:30:00,138.1,138.1,137.93,137.96,12960.0,129.0021,129.0021,128.8433,128.8714,12960.0
2020-05-28 14:40:00,138.0,138.01,137.84,137.84,7812.0,128.9087,128.9181,128.7593,128.7593,7812.0
2020-05-28 14:50:00,137.86,137.96,137.74,137.91,9863.0,128.778,128.8714,128.6659,128.8247,9863.0
2020-05-28 15:00:00,137.89,138.03,137.89,137.89,17076.0,128.806,128.9368,128.806,128.806,17076.0
2020-05-28 15:10:00,137.89,138.04,137.11,137.11,17692.0,128.806,128.9461,128.0774,128.0774,17692.0
2020-05-28 15:20:00,137.15,137.51,137.0,137.0,15937.0,128.1147,128.451,127.9746,127.9746,15937.0
2020-05-28 15:30:00,137.0,137.09,136.53,136.75,35947.0,127.9746,128.0587,127.5356,127.7411,35947.0
2020-05-28 15:40:00,136.7,136.7,136.09,136.12,39326.0,127.6944,127.6944,127.1246,127.1526,39326.0
2020-05-28 15:50:00,136.04,136.2,135.67,135.79,136009.0,127.0779,127.2273,126.7322,126.8443,136009.0
2020-05-29 09:30:00,136.29,136.71,135.45,135.79,43365.0,127.3114,127.7037,126.5267,126.8443,43365.0
2020-05-29 09:40:00,135.76,135.76,134.66,134.94,52770.0,126.8163,126.8163,125.7888,126.0503,52770.0
2020-05-29 09:50:00,134.97,135.03,134.57,134.87,15963.0,126.0783,126.1344,125.7047,125.9849,15963.0
2020-05-29 10:00:00,134.89,134.98,134.51,134.7,21955.0,126.0036,126.0877,125.6486,125.8261,21955.0
2020-05-29 10:10:00,134.72,135.0,134.63,134.9,27331.0,125.8448,126.1064,125.7607,126.013,27331.0
2020-05-29 10:20:00,134.91,135.18,134.67,134.67,7855.0,126.0223,126.2745,125.7981,125.7981,7855.0
2020-05-29 10:30:00,134.82,135.13,134.82,135.11,9628.0,125.9382,126.2278,125.9382,126.2091,9628.0
2020-05-29 10:40:00,135.08,135.08,134.34,134.34,7997.0,126.1811,126.1811,125.4898,125.4898,7997.0
2020-05-29 10:50:00,134.4,134.42,134.1,134.39,7818.0,125.5459,125.5646,125.2657,125.5366,7818.0
2020-05-29 11:00:00,134.39,134.47,133.58,133.58,15592.0,125.5366,125.6113,124.7799,124.7799,15592.0
2020-05-29 11:10:00,133.56,134.01,133.56,133.95,17776.0,124.7612,125.1816,124.7612,125.1255,17776.0
2020-05-29 11:20:00,133.87,134.33,133.51,133.54,17855.0,125.0508,125.4805,124.7145,124.7426,17855.0
2020-05-29 11:30:00,133.53,134.04,133.49,133.93,11585.0,124.7332,125.2096,124.6958,125.1069,11585.0
2020-05-29 11:40:00,133.94,134.04,133.67,133.94,14668.0,125.1162,125.2096,124.864,125.1162,14668.0
2020-05-29 11:50:00,133.87,134.42,133.87,134.05,25906.0,125.0508,125.5646,125.0508,125.219,25906.0
2020-05-29 12:00:00,134.05,134.05,133.53,133.63,9151.0,125.219,125.219,124.7332,124.8266,9151.0
2020-05-29 12:10:00,133.66,133.75,133.26,133.26,10482.0,124.8546,124.9387,124.481,124.481,10482.0
2020-05-29 12:20:00,133.25,133.65,133.25,133.6,5484.0,124.4717,124.8453,124.4717,124.7986,5484.0
2020-05-29 12:30:00,133.53,133.6,133.26,133.57,10336.0,124.7332,124.7986,124.481,124.7706,10336.0
2020-05-29 12:40:00,133.58,133.75,133.17,133.17,13055.0,124.7799,124.9387,124.3969,124.3969,13055.0
2020-05-29 12:50:00,133.17,133.81,132.9,133.64,15565.0,124.3969,124.9948,124.1447,124.836,15565.0
2020-05-29 13:00:00,133.68,133.73,133.21,133.45,9227.0,124.8733,124.92,124.4343,124.6585,9227.0
2020-05-29 13:10:00,133.44,133.66,133.44,133.56,12170.0,124.6491,124.8546,124.6491,124.7612,12170.0
2020-05-29 13:20:00,133.5,133.59,133.29,133.35,6513.0,124.7052,124.7893,124.509,124.5651,6513.0
2020-05-29 13:30:00,133.3,133.53,133.19,133.47,10839.0,124.5184,124.7332,124.4156,124.6772,10839.0
2020-05-29 13:40:00,133.47,133.8,133.45,133.58,13069.0,124.6772,124.9854,124.6585,124.7799,13069.0
2020-05-29 13:50:00,133.53,134.01,133.41,133.97,19167.0,124.7332,125.1816,124.6211,125.1442,19167.0
2020-05-29 14:00:00,133.94,134.35,133.67,134.29,41841.0,125.1162,125.4992,124.864,125.4431,41841.0
2020-05-29 14:10:00,134.33,134.47,133.74,133.9,10318.0,125.4805,125.6113,124.9294,125.0788,10318.0
2020-05-29 14:20:00,133.93,134.3,133.84,134.22,10183.0,125.1069,125.4525,125.0228,125.3778,10183.0
2020-05-29 14:30:00,134.23,134.4,133.83,134.22,91299.0,125.3871,125.5459,125.0134,125.3778,91299.0
2020-05-29 14:40:00,134.25,134.56,134.06,134.06,11770.0,125.4058,125.6954,125.2283,125.2283,11770.0
2020-05-29 14:50:00,134.08,134.48,133.44,134.38,35471.0,125.247,125.6206,124.6491,125.5272,35471.0
2020-05-29 15:00:00,134.45,135.07,134.41,134.8,20257.0,125.5926,126.1718,125.5552,125.9195,20257.0
2020-05-29 15:10:00,134.79,134.94,134.48,134.91,18888.0,125.9102,126.0503,125.6206,126.0223,18888.0
2020-05-29 15:20:00,134.94,135.12,134.79,134.96,19917.0,126.0503,126.2185,125.9102,126.069,19917.0
2020-05-29 15:30:00,135.01,135.27,134.95,134.96,24872.0,126.1157,126.3586,126.0597,126.069,24872.0
2020-05-29 15:40:00,134.94,135.09,134.72,134.93,54571.0,126.0503,126.1904,125.8448,126.041,54571.0
2020-05-29 15:50:00,134.89,135.83,134.83,135.3,269422.0,126.0036,126.8817,125.9476,126.3866,269422.0
2020-06-01 09:30:00,136.2,137.78,135.43,137.22,48557.0,127.2273,128.7032,126.508,128.1801,48557.0
2020-06-01 09:40:00,137.38,138.5,137.31,138.2,31048.0,128.3296,129.3758,128.2642,129.0956,31048.0
2020-06-01 09:50:00,138.06,138.69,138.04,138.3,60209.0,128.9648,129.5533,128.9461,129.189,60209.0
2020-06-01 10:00:00,138.19,139.41,138.12,139.3,54002.0,129.0862,130.2258,129.0208,130.1231,54002.0
2020-06-01 10:10:00,139.33,139.64,139.16,139.31,17611.0,130.1511,130.4407,129.9923,130.1324,17611.0
2020-06-01 10:20:00,139.25,139.39,138.91,139.37,18500.0,130.0764,130.2072,129.7588,130.1885,18500.0
2020-06-01 10:30:00,139.4,139.64,139.33,139.46,13688.0,130.2165,130.4407,130.1511,130.2725,13688.0
2020-06-01 10:40:00,139.44,139.54,139.08,139.14,9894.0,130.2539,130.3473,129.9176,129.9736,9894.0
2020-06-01 10:50:00,139.17,139.59,139.14,139.59,12858.0,130.0017,130.394,129.9736,130.394,12858.0
2020-06-01 11:00:00,139.66,139.66,139.09,139.09,15507.0,130.4594,130.4594,129.9269,129.9269,15507.0
2020-06-01 11:10:00,139.09,139.14,138.91,138.98,21428.0,129.9269,129.9736,129.7588,129.8242,21428.0
2020-06-01 11:20:00,139.0,139.22,138.76,139.16,14433.0,129.8429,130.0484,129.6187,129.9923,14433.0
2020-06-01 11:30:00,139.15,139.36,139.05,139.34,10190.0,129.983,130.1791,129.8896,130.1605,10190.0
2020-06-01 11:40:00,139.37,139.67,139.23,139.34,47012.0,130.1885,130.4687,130.0577,130.1605,47012.0
2020-06-01 11:50:00,139.39,139.76,139.31,139.39,32627.0,130.2072,130.5528,130.1324,130.2072,32627.0
2020-06-01 12:00:00,139.4,139.52,139.29,139.43,17657.0,130.2165,130.3286,130.1137,130.2445,17657.0
2020-06-01 12:10:00,139.41,139.79,139.41,139.59,16614.0,130.2258,130.5808,130.2258,130.394,16614.0
2020-06-01 12:20:00,139.56,139.66,139.45,139.55,15844.0,130.366,130.4594,130.2632,130.3566,15844.0
2020-06-01 12:30:00,139.55,139.64,139.52,139.55,12693.0,130.3566,130.4407,130.3286,130.3566,12693.0
2020-06-01 12:40:00,139.55,139.86,139.55,139.73,44055.0,130.3566,130.6462,130.3566,130.5248,44055.0
2020-06-01 12:50:00,139.79,139.84,139.58,139.62,7400.0,130.5808,130.6275,130.3846,130.422,7400.0
2020-06-01 13:00:00,139.6,139.73,139.55,139.6,7517.0,130.4033,130.5248,130.3566,130.4033,7517.0
2020-06-01 13:10:00,139.6,139.67,139.45,139.45,9658.0,130.4033,130.4687,130.2632,130.2632,9658.0
2020-06-01 13:20:00,139.5,139.67,139.43,139.62,9199.0,130.3099,130.4687,130.2445,130.422,9199.0
2020-06-01 13:30:00,139.69,139.75,139.52,139.63,10017.0,130.4874,130.5434,130.3286,130.4313,10017.0
2020-06-01 13:40:00,139.66,139.81,139.56,139.64,10574.0,130.4594,130.5995,130.366,130.4407,10574.0
2020-06-01 13:50:00,139.64,139.89,139.51,139.89,9312.0,130.4407,130.6742,130.3193,130.6742,9312.0
2020-06-01 14:00:00,139.86,139.89,139.73,139.76,7487.0,130.6462,130.6742,130.5248,130.5528,7487.0
2020-06-01 14:10:00,139.81,139.91,139.79,139.83,10608.0,130.5995,130.6929,130.5808,130.6182,10608.0
2020-06-01 14:20:00,139.8,139.84,139.57,139.66,9867.0,130.5901,130.6275,130.3753,130.4594,9867.0
2020-06-01 14:30:00,139.63,139.68,139.5,139.58,11307.0,130.4313,130.4781,130.3099,130.3846,11307.0
2020-06-01 14:40:00,139.59,139.68,139.52,139.58,7997.0,130.394,130.4781,130.3286,130.3846,7997.0
2020-06-01 14:50:00,139.59,139.65,139.48,139.58,35364.0,130.394,130.45,130.2912,130.3846,35364.0
2020-06-01 15:00:00,139.59,139.66,139.35,139.4,8506.0,130.394,130.4594,130.1698,130.2165,8506.0
2020-06-01 15:10:00,139.36,139.45,139.19,139.25,14772.0,130.1791,130.2632,130.0203,130.0764,14772.0
2020-06-01 15:20:00,139.25,139.28,138.91,138.93,19599.0,130.0764,130.1044,129.7588,129.7775,19599.0
2020-06-01 15:30:00,138.95,139.12,138.72,138.9,22572.0,129.7961,129.9549,129.5813,129.7494,22572.0
2020-06-01 15:40:00,138.89,139.25,138.78,138.98,64193.0,129.7401,130.0764,129.6373,129.8242,64193.0
2020-06-01 15:50:00,138.97,139.15,138.79,138.96,93535.0,129.8148,129.983,129.6467,129.8055,93535.0
2020-06-02 09:30:00,139.22,139.64,137.81,138.13,19382.0,130.0484,130.4407,128.7312,129.0302,19382.0
2020-06-02 09:40:00,138.24,138.96,138.2,138.96,9887.0,129.1329,129.8055,129.0956,129.8055,9887.0
2020-06-02 09:50:00,138.88,139.08,138.45,138.5,17287.0,129.7308,129.9176,129.3291,129.3758,17287.0
2020-06-02 10:00:00,138.37,138.69,138.37,138.47,21621.0,129.2544,129.5533,129.2544,129.3478,21621.0
2020-06-02 10:10:00,138.52,139.04,138.34,138.83,21110.0,129.3945,129.8802,129.2263,129.6841,21110.0
2020-06-02 10:20:00,138.77,139.23,138.76,139.18,108244.0,129.628,130.0577,129.6187,130.011,108244.0
2020-06-02 10:30:00,139.18,139.48,139.16,139.16,15177.0,130.011,130.2912,129.9923,129.9923,15177.0
2020-06-02 10:40:00,139.19,139.28,138.98,139.1,26290.0,130.0203,130.1044,129.8242,129.9363,26290.0
2020-06-02 10:50:00,139.0,139.68,138.94,139.54,15296.0,129.8429,130.4781,129.7868,130.3473,15296.0
2020-06-02 11:00:00,139.54,139.54,138.68,138.78,13627.0,130.3473,130.3473,129.5439,129.6373,13627.0
2020-06-02 11:10:00,138.86,139.0,138.65,138.95,18164.0,129.7121,129.8429,129.5159,129.7961,18164.0
2020-06-02 11:20:00,138.98,139.21,138.96,139.09,39019.0,129.8242,130.039,129.8055,129.9269,39019.0
2020-06-02 11:30:00,139.0,139.15,138.94,139.02,10057.0,129.8429,129.983,129.7868,129.8615,10057.0
2020-06-02 11:40:00,139.11,139.22,138.99,139.19,13928.0,129.9456,130.0484,129.8335,130.0203,13928.0
2020-06-02 11:50:00,139.1,139.17,138.93,139.07,7572.0,129.9363,130.0017,129.7775,129.9082,7572.0
2020-06-02 12:00:00,139.03,139.74,138.94,139.71,20263.0,129.8709,130.5341,129.7868,130.5061,20263.0
2020-06-02 12:10:00,139.71,139.93,139.71,139.93,4524.0,130.5061,130.7116,130.5061,130.7116,4524.0
2020-06-02 12:20:00,139.9,139.94,139.64,139.77,9688.0,130.6836,130.7209,130.4407,130.5621,9688.0
2020-06-02 12:30:00,139.8,139.8,139.41,139.47,4772.0,130.5901,130.5901,130.2258,130.2819,4772.0
2020-06-02 12:40:00,139.51,139.51,139.28,139.31,4770.0,130.3193,130.3193,130.1044,130.1324,4770.0
2020-06-02 12:50:00,139.34,139.62,139.33,139.56,17110.0,130.1605,130.422,130.1511,130.366,17110.0
2020-06-02 13:00:00,139.56,139.95,139.56,139.76,8741.0,130.366,130.7303,130.366,130.5528,8741.0
2020-06-02 13:10:00,139.75,139.76,139.25,139.32,7815.0,130.5434,130.5528,130.0764,130.1418,7815.0
2020-06-02 13:20:00,139.28,139.35,139.16,139.21,4740.0,130.1044,130.1698,129.9923,130.039,4740.0
2020-06-02 13:30:00,139.19,139.28,139.16,139.26,5857.0,130.0203,130.1044,129.9923,130.0857,5857.0
2020-06-02 13:40:00,139.3,139.47,139.14,139.24,6027.0,130.1231,130.2819,129.9736,130.067,6027.0
2020-06-02 13:50:00,139.22,139.48,139.2,139.32,7897.0,130.0484,130.2912,130.0297,130.1418,7897.0
2020-06-02 14:00:00,139.34,139.34,139.05,139.24,11135.0,130.1605,130.1605,129.8896,130.067,11135.0
2020-06-02 14:10:00,139.25,139.38,139.17,139.36,10997.0,130.0764,130.1978,130.0017,130.1791,10997.0
2020-06-02 14:20:00,139.31,139.33,139.18,139.25,11231.0,130.1324,130.1511,130.011,130.0764,11231.0
2020-06-02 14:30:00,139.25,139.27,139.0,139.13,8334.0,130.0764,130.0951,129.8429,129.9643,8334.0
2020-06-02 14:40:00,139.12,139.26,139.11,139.26,9535.0,129.9549,130.0857,129.9456,130.0857,9535.0
2020-06-02 14:50:00,139.28,139.54,139.26,139.5,11059.0,130.1044,130.3473,130.0857,130.3099,11059.0
2020-06-02 15:00:00,139.52,139.52,139.21,139.21,23244.0,130.3286,130.3286,130.039,130.039,23244.0
2020-06-02 15:10:00,139.23,139.7,139.21,139.52,26533.0,130.0577,130.4967,130.039,130.3286,26533.0
2020-06-02 15:20:00,139.51,139.62,139.29,139.5,22184.0,130.3193,130.422,130.1137,130.3099,22184.0
2020-06-02 15:30:00,139.49,139.56,139.36,139.47,22979.0,130.3006,130.366,130.1791,130.2819,22979.0
2020-06-02 15:40:00,139.46,139.59,139.32,139.58,33549.0,130.2725,130.394,130.1418,130.3846,33549.0
2020-06-02 15:50:00,139.59,139.79,139.52,139.65,184292.0,130.394,130.5808,130.3286,130.45,184292.0
2020-06-03 09:30:00,141.18,143.12,140.32,142.77,40676.0,131.8792,133.6914,131.0759,133.3645,40676.0
2020-06-03 09:40:00,142.78,142.91,142.51,142.87,34297.0,133.3738,133.4953,133.1216,133.4579,34297.0
2020-06-03 09:50:00,142.87,142.97,142.63,142.87,40755.0,133.4579,133.5513,133.2337,133.4579,40755.0
2020-06-03 10:00:00,142.91,142.98,142.56,142.56,22624.0,133.4953,133.5607,133.1683,133.1683,22624.0
2020-06-03 10:10:00,142.56,143.54,142.56,143.54,165588.0,133.1683,134.0838,133.1683,134.0838,165588.0
2020-06-03 10:20:00,143.63,143.98,143.63,143.76,24123.0,134.1678,134.4948,134.1678,134.2893,24123.0
2020-06-03 10:30:00,143.73,143.93,143.36,143.47,17104.0,134.2612,134.4481,133.9156,134.0184,17104.0
2020-06-03 10:40:00,143.45,143.52,143.12,143.24,89441.0,133.9997,134.0651,133.6914,133.8035,89441.0
2020-06-03 10:50:00,143.25,143.64,143.15,143.53,13466.0,133.8129,134.1772,133.7195,134.0744,13466.0
2020-06-03 11:00:00,143.52,143.96,143.47,143.92,19572.0,134.0651,134.4761,134.0184,134.4387,19572.0
2020-06-03 11:10:00,143.93,143.94,143.76,143.79,10940.0,134.4481,134.4574,134.2893,134.3173,10940.0
2020-06-03 11:20:00,143.72,143.74,143.51,143.59,11640.0,134.2519,134.2706,134.0557,134.1305,11640.0
2020-06-03 11:30:00,143.64,143.64,143.42,143.59,20845.0,134.1772,134.1772,133.9717,134.1305,20845.0
2020-06-03 11:40:00,143.59,143.92,143.4,143.92,21576.0,134.1305,134.4387,133.953,134.4387,21576.0
2020-06-03 11:50:00,143.94,144.0,143.73,143.89,25512.0,134.4574,134.5135,134.2612,134.4107,25512.0
2020-06-03 12:00:00,143.88,144.13,143.8,144.06,29804.0,134.4014,134.6349,134.3266,134.5695,29804.0
2020-06-03 12:10:00,144.08,144.68,144.0,144.32,35359.0,134.5882,135.1487,134.5135,134.8124,35359.0
2020-06-03 12:20:00,144.38,144.82,144.3,144.8,13612.0,134.8684,135.2794,134.7937,135.2608,13612.0
2020-06-03 12:30:00,144.82,145.19,144.82,145.03,20109.0,135.2794,135.6251,135.2794,135.4756,20109.0
2020-06-03 12:40:00,144.98,145.64,144.96,145.48,17409.0,135.4289,136.0454,135.4102,135.896,17409.0
2020-06-03 12:50:00,145.46,145.58,145.07,145.1,21787.0,135.8773,135.9894,135.513,135.541,21787.0
2020-06-03 13:00:00,145.11,145.34,144.98,145.29,54458.0,135.5503,135.7652,135.4289,135.7185,54458.0
2020-06-03 13:10:00,145.28,145.52,145.27,145.42,15316.0,135.7091,135.9333,135.6998,135.8399,15316.0
2020-06-03 13:20:00,145.43,145.57,145.26,145.55,26962.0,135.8493,135.98,135.6905,135.9613,26962.0
2020-06-03 13:30:00,145.59,145.91,145.57,145.68,50988.0,135.9987,136.2976,135.98,136.0828,50988.0
2020-06-03 13:40:00,145.69,145.88,145.57,145.67,31453.0,136.0921,136.2696,135.98,136.0734,31453.0
2020-06-03 13:50:00,145.63,146.04,145.6,145.86,42930.0,136.0361,136.4191,136.0081,136.2509,42930.0
2020-06-03 14:00:00,145.91,146.42,145.85,146.42,30739.0,136.2976,136.774,136.2416,136.774,30739.0
2020-06-03 14:10:00,146.43,146.45,146.0,146.13,20436.0,136.7834,136.8021,136.3817,136.5031,20436.0
2020-06-03 14:20:00,146.11,146.27,145.97,145.97,17566.0,136.4845,136.6339,136.3537,136.3537,17566.0
2020-06-03 14:30:00,145.95,146.18,145.89,146.14,43755.0,136.335,136.5498,136.2789,136.5125,43755.0
2020-06-03 14:40:00,146.12,146.62,146.1,146.5,40642.0,136.4938,136.9609,136.4751,136.8488,40642.0
2020-06-03 14:50:00,146.53,146.69,146.47,146.67,27195.0,136.8768,137.0262,136.8207,137.0076,27195.0
2020-06-03 15:00:00,146.64,146.75,146.57,146.72,26190.0,136.9795,137.0823,136.9141,137.0543,26190.0
2020-06-03 15:10:00,146.74,146.8,146.57,146.77,40371.0,137.073,137.129,136.9141,137.101,40371.0
2020-06-03 15:20:00,146.77,147.56,146.68,147.4,77644.0,137.101,137.8389,137.0169,137.6895,77644.0
2020-06-03 15:30:00,147.3,147.62,147.25,147.53,60942.0,137.5961,137.895,137.5494,137.8109,60942.0
2020-06-03 15:40:00,147.55,148.17,147.44,148.17,123406.0,137.8296,138.4087,137.7268,138.4087,123406.0
2020-06-03 15:50:00,148.1,148.11,147.37,147.87,372530.0,138.3434,138.3527,137.6614,138.1285,372530.0
2020-06-04 09:30:00,146.65,147.99,146.33,147.3,34594.0,136.9889,138.2406,136.69,137.5961,34594.0
2020-06-04 09:40:00,147.22,147.48,146.79,147.12,18968.0,137.5213,137.7642,137.1197,137.4279,18968.0
2020-06-04 09:50:00,147.13,148.13,147.08,148.07,32172.0,137.4373,138.3714,137.3906,138.3153,32172.0
2020-06-04 10:00:00,148.09,148.2,147.71,147.78,55795.0,138.334,138.4368,137.979,138.0444,55795.0
2020-06-04 10:10:00,147.78,147.92,147.58,147.79,42897.0,138.0444,138.1752,137.8576,138.0538,42897.0
2020-06-04 10:20:00,147.82,147.85,147.45,147.51,26255.0,138.0818,138.1098,137.7362,137.7922,26255.0
2020-06-04 10:30:00,147.53,147.8,147.48,147.77,20050.0,137.8109,138.0631,137.7642,138.0351,20050.0
2020-06-04 10:40:00,147.8,148.26,147.68,148.26,18986.0,138.0631,138.4928,137.951,138.4928,18986.0
2020-06-04 10:50:00,148.23,148.23,147.82,147.93,15886.0,138.4648,138.4648,138.0818,138.1846,15886.0
2020-06-04 11:00:00,147.98,148.5,147.97,148.38,30228.0,138.2313,138.717,138.2219,138.6049,30228.0
2020-06-04 11:10:00,148.35,148.82,148.24,148.65,30653.0,138.5769,139.0159,138.4741,138.8571,30653.0
2020-06-04 11:20:00,148.6,148.6,147.35,147.43,37937.0,138.8104,138.8104,137.6428,137.7175,37937.0
2020-06-04 11:30:00,147.44,147.67,147.39,147.5,25947.0,137.7268,137.9417,137.6801,137.7829,25947.0
2020-06-04 11:40:00,147.5,147.59,147.08,147.19,15111.0,137.7829,137.867,137.3906,137.4933,15111.0
2020-06-04 11:50:00,147.19,147.42,146.93,147.34,20285.0,137.4933,137.7082,137.2504,137.6334,20285.0
2020-06-04 12:00:00,147.38,147.48,147.28,147.48,10843.0,137.6708,137.7642,137.5774,137.7642,10843.0
2020-06-04 12:10:00,147.49,147.65,147.35,147.62,8497.0,137.7735,137.923,137.6428,137.895,8497.0
2020-06-04 12:20:00,147.62,147.66,147.4,147.43,7762.0,137.895,137.9323,137.6895,137.7175,7762.0
2020-06-04 12:30:00,147.36,147.39,146.82,147.0,16854.0,137.6521,137.6801,137.1477,137.3158,16854.0
2020-06-04 12:40:00,147.0,147.11,146.81,146.93,30311.0,137.3158,137.4186,137.1383,137.2504,30311.0
2020-06-04 12:50:00,146.94,147.02,146.69,146.84,12435.0,137.2598,137.3345,137.0262,137.1664,12435.0
2020-06-04 13:00:00,146.84,146.91,146.3,146.73,19805.0,137.1664,137.2318,136.6619,137.0636,19805.0
2020-06-04 13:10:00,146.75,147.19,146.65,147.07,16201.0,137.0823,137.4933,136.9889,137.3812,16201.0
2020-06-04 13:20:00,146.99,147.04,146.54,146.64,12793.0,137.3065,137.3532,136.8861,136.9795,12793.0
2020-06-04 13:30:00,146.64,146.79,146.56,146.78,26442.0,136.9795,137.1197,136.9048,137.1103,26442.0
2020-06-04 13:40:00,146.77,147.3,146.74,147.25,11858.0,137.101,137.5961,137.073,137.5494,11858.0
2020-06-04 13:50:00,147.25,147.55,147.07,147.52,13769.0,137.5494,137.8296,137.3812,137.8016,13769.0
2020-06-04 14:00:00,147.51,147.71,147.37,147.61,19445.0,137.7922,137.979,137.6614,137.8856,19445.0
2020-06-04 14:10:00,147.65,147.91,147.64,147.66,16834.0,137.923,138.1659,137.9137,137.9323,16834.0
2020-06-04 14:20:00,147.69,147.97,147.69,147.94,16635.0,137.9604,138.2219,137.9604,138.1939,16635.0
2020-06-04 14:30:00,147.96,147.97,147.75,147.91,41694.0,138.2126,138.2219,138.0164,138.1659,41694.0
2020-06-04 14:40:00,147.91,148.1,147.73,148.05,47611.0,138.1659,138.3434,137.9977,138.2966,47611.0
2020-06-04 14:50:00,148.06,148.22,147.63,148.02,28905.0,138.306,138.4554,137.9043,138.2686,28905.0
2020-06-04 15:00:00,147.97,148.04,147.65,147.84,21578.0,138.2219,138.2873,137.923,138.1005,21578.0
2020-06-04 15:10:00,147.8,147.84,147.55,147.72,58410.0,138.0631,138.1005,137.8296,137.9884,58410.0
2020-06-04 15:20:00,147.72,147.87,147.52,147.75,28946.0,137.9884,138.1285,137.8016,138.0164,28946.0
2020-06-04 15:30:00,147.78,148.12,147.64,147.79,43179.0,138.0444,138.362,137.9137,138.0538,43179.0
2020-06-04 15:40:00,147.77,148.97,147.74,148.91,77138.0,138.0351,139.156,138.0071,139.1,77138.0
2020-06-04 15:50:00,149.0,149.37,148.44,149.23,227993.0,139.1841,139.5297,138.661,139.3989,227993.0
2020-06-05 09:30:00,151.91,153.47,151.31,153.01,35482.0,141.9024,143.3596,141.3419,142.9299,35482.0
2020-06-05 09:40:00,153.39,153.97,153.02,153.51,19804.0,143.2849,143.8266,142.9392,143.397,19804.0
2020-06-05 09:50:00,153.5,153.81,153.0,153.01,17580.0,143.3876,143.6772,142.9205,142.9299,17580.0
2020-06-05 10:00:00,153.04,153.61,152.86,153.22,17534.0,142.9579,143.4904,142.7898,143.1261,17534.0
2020-06-05 10:10:00,153.4,153.44,153.04,153.2,14588.0,143.2942,143.3316,142.9579,143.1074,14588.0
2020-06-05 10:20:00,153.18,153.45,153.07,153.15,10986.0,143.0887,143.3409,142.9859,143.0607,10986.0
2020-06-05 10:30:00,153.21,153.36,153.1,153.3,12707.0,143.1167,143.2568,143.014,143.2008,12707.0
2020-06-05 10:40:00,153.23,153.86,153.07,153.77,14134.0,143.1354,143.7239,142.9859,143.6398,14134.0
2020-06-05 10:50:00,153.77,154.19,153.55,154.04,11707.0,143.6398,144.0322,143.4343,143.892,11707.0
2020-06-05 11:00:00,154.21,154.34,153.9,154.16,14610.0,144.0508,144.1723,143.7613,144.0041,14610.0
2020-06-05 11:10:00,154.11,154.4,154.07,154.11,10530.0,143.9574,144.2283,143.9201,143.9574,10530.0
2020-06-05 11:20:00,154.11,154.74,154.1,154.64,9800.0,143.9574,144.5459,143.9481,144.4525,9800.0
2020-06-05 11:30:00,154.59,155.02,154.32,154.44,25643.0,144.4058,144.8075,144.1536,144.2657,25643.0
2020-06-05 11:40:00,154.37,154.46,154.13,154.43,9569.0,144.2003,144.2844,143.9761,144.2563,9569.0
2020-06-05 11:50:00,154.52,154.79,154.38,154.38,11043.0,144.3404,144.5926,144.2096,144.2096,11043.0
2020-06-05 12:00:00,154.45,154.57,154.14,154.57,9670.0,144.275,144.3871,143.9854,144.3871,9670.0
2020-06-05 12:10:00,154.57,154.79,154.4,154.45,16747.0,144.3871,144.5926,144.2283,144.275,16747.0
2020-06-05 12:20:00,154.49,154.74,154.47,154.63,23049.0,144.3124,144.5459,144.2937,144.4432,23049.0
2020-06-05 12:30:00,154.67,154.84,154.5,154.65,20520.0,144.4805,144.6393,144.3217,144.4618,20520.0
2020-06-05 12:40:00,154.63,154.69,154.3,154.47,14115.0,144.4432,144.4992,144.1349,144.2937,14115.0
2020-06-05 12:50:00,154.44,154.68,154.3,154.68,14707.0,144.2657,144.4899,144.1349,144.4899,14707.0
2020-06-05 13:00:00,154.64,154.77,154.5,154.57,9074.0,144.4525,144.5739,144.3217,144.3871,9074.0
2020-06-05 13:10:00,154.6,155.0,154.56,154.84,18496.0,144.4151,144.7888,144.3778,144.6393,18496.0
2020-06-05 13:20:00,154.88,154.98,154.79,154.91,8998.0,144.6767,144.7701,144.5926,144.7047,8998.0
2020-06-05 13:30:00,154.95,155.02,154.63,154.63,9527.0,144.7421,144.8075,144.4432,144.4432,9527.0
2020-06-05 13:40:00,154.69,154.72,154.39,154.51,8988.0,144.4992,144.5272,144.219,144.3311,8988.0
2020-06-05 13:50:00,154.5,154.57,154.36,154.36,9672.0,144.3217,144.3871,144.191,144.191,9672.0
2020-06-05 14:00:00,154.38,154.67,154.36,154.36,10690.0,144.2096,144.4805,144.191,144.191,10690.0
2020-06-05 14:10:00,154.48,154.49,154.25,154.45,8898.0,144.303,144.3124,144.0882,144.275,8898.0
2020-06-05 14:20:00,154.48,154.61,154.31,154.58,11564.0,144.303,144.4245,144.1442,144.3965,11564.0
2020-06-05 14:30:00,154.62,154.75,154.33,154.75,17314.0,144.4338,144.5553,144.1629,144.5553,17314.0
2020-06-05 14:40:00,154.84,155.37,154.83,155.29,13750.0,144.6393,145.1344,144.63,145.0597,13750.0
2020-06-05 14:50:00,155.3,155.34,154.93,155.0,11641.0,145.069,145.1064,144.7234,144.7888,11641.0
2020-06-05 15:00:00,155.02,155.12,154.78,154.8,12113.0,144.8075,144.9009,144.5833,144.602,12113.0
2020-06-05 15:10:00,154.86,154.86,154.58,154.8,15770.0,144.658,144.658,144.3965,144.602,15770.0
2020-06-05 15:20:00,154.83,155.37,154.7,155.36,22417.0,144.63,145.1344,144.5086,145.1251,22417.0
2020-06-05 15:30:00,155.39,155.59,155.01,155.26,40058.0,145.1531,145.3399,144.7981,145.0317,40058.0
2020-06-05 15:40:00,155.2,155.39,154.89,155.27,61611.0,144.9756,145.1531,144.686,145.041,61611.0
2020-06-05 15:50:00,155.36,156.06,155.04,155.89,196304.0,145.1251,145.779,144.8262,145.6202,196304.0
2020-06-08 09:30:00,156.0,156.29,155.44,155.84,87471.0,145.7229,145.9938,145.1998,145.5735,87471.0
2020-06-08 09:40:00,155.89,156.41,155.43,156.28,56450.0,145.6202,146.1059,145.1905,145.9845,56450.0
2020-06-08 09:50:00,156.36,156.55,155.49,156.21,42834.0,146.0592,146.2367,145.2465,145.9191,42834.0
2020-06-08 10:00:00,156.31,156.47,155.93,156.41,16638.0,146.0125,146.162,145.6575,146.1059,16638.0
2020-06-08 10:10:00,156.39,156.96,156.27,156.96,18967.0,146.0872,146.6197,145.9751,146.6197,18967.0
2020-06-08 10:20:00,156.83,157.19,156.4,156.45,24924.0,146.4982,146.8345,146.0966,146.1433,24924.0
2020-06-08 10:30:00,156.56,156.69,156.17,156.2,14907.0,146.246,146.3675,145.8817,145.9097,14907.0
2020-06-08 10:40:00,156.16,157.31,156.11,157.22,21508.0,145.8724,146.9466,145.8257,146.8625,21508.0
2020-06-08 10:50:00,157.23,157.81,156.93,157.15,23553.0,146.8719,147.4137,146.5916,146.7972,23553.0
2020-06-08 11:00:00,157.17,157.17,156.65,156.96,11508.0,146.8158,146.8158,146.3301,146.6197,11508.0
2020-06-08 11:10:00,157.0,157.19,156.83,157.0,22195.0,146.657,146.8345,146.4982,146.657,22195.0
2020-06-08 11:20:00,156.95,157.32,156.94,157.18,12155.0,146.6103,146.956,146.601,146.8252,12155.0
2020-06-08 11:30:00,157.14,157.15,156.7,156.72,9453.0,146.7878,146.7972,146.3768,146.3955,9453.0
2020-06-08 11:40:00,156.72,156.87,156.69,156.84,9220.0,146.3955,146.5356,146.3675,146.5076,9220.0
2020-06-08 11:50:00,156.8,157.04,156.8,156.91,13392.0,146.4702,146.6944,146.4702,146.573,13392.0
2020-06-08 12:00:00,157.01,157.66,156.97,157.6,12545.0,146.6664,147.2736,146.629,147.2175,12545.0
2020-06-08 12:10:00,157.56,157.59,157.21,157.43,8382.0,147.1801,147.2082,146.8532,147.0587,8382.0
2020-06-08 12:20:00,157.38,157.49,157.14,157.42,11511.0,147.012,147.1148,146.7878,147.0494,11511.0
2020-06-08 12:30:00,157.34,158.19,157.28,158.13,21522.0,146.9746,147.7686,146.9186,147.7126,21522.0
2020-06-08 12:40:00,158.13,158.22,157.98,158.09,21320.0,147.7126,147.7967,147.5725,147.6752,21320.0
2020-06-08 12:50:00,158.09,158.28,157.94,158.18,24446.0,147.6752,147.8527,147.5351,147.7593,24446.0
2020-06-08 13:00:00,158.16,158.46,157.96,158.39,15710.0,147.7406,148.0209,147.5538,147.9555,15710.0
2020-06-08 13:10:00,158.42,158.74,158.39,158.73,21052.0,147.9835,148.2824,147.9555,148.2731,21052.0
2020-06-08 13:20:00,158.72,158.9,158.64,158.71,17560.0,148.2637,148.4319,148.189,148.2544,17560.0
2020-06-08 13:30:00,158.72,159.59,158.65,159.59,33260.0,148.2637,149.0764,148.1983,149.0764,33260.0
2020-06-08 13:40:00,159.54,159.54,158.87,159.27,21845.0,149.0297,149.0297,148.4038,148.7775,21845.0
2020-06-08 13:50:00,159.27,159.65,159.17,159.34,20037.0,148.7775,149.1325,148.6841,148.8429,20037.0
2020-06-08 14:00:00,159.38,159.7,159.28,159.68,17441.0,148.8802,149.1792,148.7868,149.1605,17441.0
2020-06-08 14:10:00,159.7,159.76,159.42,159.47,17355.0,149.1792,149.2352,148.9176,148.9643,17355.0
2020-06-08 14:20:00,159.48,159.69,159.37,159.69,22688.0,148.9737,149.1698,148.8709,149.1698,22688.0
2020-06-08 14:30:00,159.69,159.71,159.22,159.51,19333.0,149.1698,149.1885,148.7308,149.0017,19333.0
2020-06-08 14:40:00,159.46,159.52,159.09,159.16,26401.0,148.955,149.011,148.6093,148.6747,26401.0
2020-06-08 14:50:00,159.17,159.2,158.68,158.7,16071.0,148.6841,148.7121,148.2264,148.245,16071.0
2020-06-08 15:00:00,158.67,158.86,158.37,158.42,16425.0,148.217,148.3945,147.9368,147.9835,16425.0
2020-06-08 15:10:00,158.45,158.77,158.45,158.74,16322.0,148.0115,148.3104,148.0115,148.2824,16322.0
2020-06-08 15:20:00,158.74,158.92,158.46,158.5,25131.0,148.2824,148.4505,148.0209,148.0582,25131.0
2020-06-08 15:30:00,158.5,158.63,158.11,158.48,35593.0,148.0582,148.1797,147.6939,148.0395,35593.0
2020-06-08 15:40:00,158.53,158.64,158.04,158.42,58774.0,148.0862,148.189,147.6285,147.9835,58774.0
2020-06-08 15:50:00,158.46,158.86,158.24,158.32,174622.0,148.0209,148.3945,147.8153,147.8901,174622.0
2020-06-09 09:30:00,157.01,157.19,155.24,155.81,54972.0,146.6664,146.8345,145.013,145.5454,54972.0
2020-06-09 09:40:00,155.8,155.91,154.66,154.72,26490.0,145.5361,145.6388,144.4712,144.5272,26490.0
2020-06-09 09:50:00,154.74,154.77,153.67,153.8,36925.0,144.5459,144.5739,143.5464,143.6678,36925.0
2020-06-09 10:00:00,153.83,154.32,153.53,154.31,18631.0,143.6959,144.1536,143.4156,144.1442,18631.0
2020-06-09 10:10:00,154.32,155.15,153.89,155.15,13368.0,144.1536,144.9289,143.7519,144.9289,13368.0
2020-06-09 10:20:00,155.07,155.07,153.84,153.84,12514.0,144.8542,144.8542,143.7052,143.7052,12514.0
2020-06-09 10:30:00,153.91,154.08,153.68,154.06,5942.0,143.7706,143.9294,143.5558,143.9107,5942.0
2020-06-09 10:40:00,154.13,154.84,154.13,154.78,11884.0,143.9761,144.6393,143.9761,144.5833,11884.0
2020-06-09 10:50:00,154.81,155.08,154.6,154.85,9918.0,144.6113,144.8635,144.4151,144.6487,9918.0
2020-06-09 11:00:00,154.74,154.95,154.49,154.66,9443.0,144.5459,144.7421,144.3124,144.4712,9443.0
2020-06-09 11:10:00,154.72,154.84,154.02,154.28,6600.0,144.5272,144.6393,143.8734,144.1162,6600.0
2020-06-09 11:20:00,154.36,154.6,154.32,154.38,7285.0,144.191,144.4151,144.1536,144.2096,7285.0
2020-06-09 11:30:00,154.31,154.41,154.1,154.41,14973.0,144.1442,144.2377,143.9481,144.2377,14973.0
2020-06-09 11:40:00,154.37,154.54,154.03,154.15,9707.0,144.2003,144.3591,143.8827,143.9948,9707.0
2020-06-09 11:50:00,154.15,154.28,153.98,154.06,4992.0,143.9948,144.1162,143.836,143.9107,4992.0
2020-06-09 12:00:00,154.08,154.11,153.69,153.84,5552.0,143.9294,143.9574,143.5651,143.7052,5552.0
2020-06-09 12:10:00,153.81,153.83,153.6,153.67,8059.0,143.6772,143.6959,143.481,143.5464,8059.0
2020-06-09 12:20:00,153.67,153.72,153.53,153.54,4263.0,143.5464,143.5931,143.4156,143.425,4263.0
2020-06-09 12:30:00,153.48,153.56,153.4,153.42,6737.0,143.3689,143.4437,143.2942,143.3129,6737.0
2020-06-09 12:40:00,153.42,153.53,153.37,153.53,5357.0,143.3129,143.4156,143.2662,143.4156,5357.0
2020-06-09 12:50:00,153.49,153.72,153.44,153.47,10656.0,143.3783,143.5931,143.3316,143.3596,10656.0
2020-06-09 13:00:00,153.38,153.38,153.07,153.19,8616.0,143.2755,143.2755,142.9859,143.098,8616.0
2020-06-09 13:10:00,153.22,153.22,152.99,153.14,17807.0,143.1261,143.1261,142.9112,143.0513,17807.0
2020-06-09 13:20:00,153.17,153.83,153.0,153.83,12123.0,143.0794,143.6959,142.9205,143.6959,12123.0
2020-06-09 13:30:00,153.81,153.87,153.62,153.8,4176.0,143.6772,143.7332,143.4997,143.6678,4176.0
2020-06-09 13:40:00,153.84,154.05,153.84,153.86,8166.0,143.7052,143.9014,143.7052,143.7239,8166.0
2020-06-09 13:50:00,153.83,153.88,153.41,153.56,11056.0,143.6959,143.7426,143.3035,143.4437,11056.0
2020-06-09 14:00:00,153.53,153.59,152.86,152.95,9375.0,143.4156,143.4717,142.7898,142.8738,9375.0
2020-06-09 14:10:00,152.9,153.11,152.54,152.54,4656.0,142.8271,143.0233,142.4909,142.4909,4656.0
2020-06-09 14:20:00,152.56,152.68,152.37,152.63,7846.0,142.5095,142.6216,142.3321,142.5749,7846.0
2020-06-09 14:30:00,152.55,152.81,152.5,152.59,10723.0,142.5002,142.7431,142.4535,142.5376,10723.0
2020-06-09 14:40:00,152.63,152.85,152.62,152.85,8060.0,142.5749,142.7804,142.5656,142.7804,8060.0
2020-06-09 14:50:00,152.86,152.97,152.72,152.96,8150.0,142.7898,142.8925,142.659,142.8832,8150.0
2020-06-09 15:00:00,152.97,153.01,152.68,152.77,6560.0,142.8925,142.9299,142.6216,142.7057,6560.0
2020-06-09 15:10:00,152.81,153.0,152.7,152.94,15184.0,142.7431,142.9205,142.6403,142.8645,15184.0
2020-06-09 15:20:00,152.95,153.06,152.8,152.94,11427.0,142.8738,142.9766,142.7337,142.8645,11427.0
2020-06-09 15:30:00,152.92,152.92,152.48,152.6,16638.0,142.8458,142.8458,142.4348,142.5469,16638.0
2020-06-09 15:40:00,152.58,152.75,151.84,151.96,47613.0,142.5282,142.687,141.837,141.9491,47613.0
2020-06-09 15:50:00,151.93,152.03,151.4,151.78,180028.0,141.921,142.0145,141.426,141.7809,180028.0
2020-06-10 09:30:00,151.59,152.05,149.0,149.22,75772.0,141.6034,142.0331,139.1841,139.3896,75772.0
2020-06-10 09:40:00,149.39,149.61,148.04,148.68,50130.0,139.5484,139.7539,138.2873,138.8851,50130.0
2020-06-10 09:50:00,148.85,149.53,148.7,149.32,89602.0,139.0439,139.6791,138.9038,139.483,89602.0
2020-06-10 10:00:00,149.24,149.48,148.29,148.62,27199.0,139.4083,139.6324,138.5208,138.8291,27199.0
2020-06-10 10:10:00,148.49,148.61,147.82,147.95,53575.0,138.7077,138.8198,138.0818,138.2032,53575.0
2020-06-10 10:20:00,147.97,148.69,147.96,148.69,37865.0,138.2219,138.8945,138.2126,138.8945,37865.0
2020-06-10 10:30:00,148.67,148.88,148.4,148.63,20641.0,138.8758,139.072,138.6236,138.8384,20641.0
2020-06-10 10:40:00,148.68,148.7,147.78,147.92,31147.0,138.8851,138.9038,138.0444,138.1752,31147.0
2020-06-10 10:50:00,147.79,147.98,147.46,147.76,22214.0,138.0538,138.2313,137.7455,138.0258,22214.0
2020-06-10 11:00:00,147.71,148.22,147.45,148.15,8545.0,137.979,138.4554,137.7362,138.3901,8545.0
2020-06-10 11:10:00,148.12,148.35,147.75,148.26,30311.0,138.362,138.5769,138.0164,138.4928,30311.0
2020-06-10 11:20:00,148.26,148.58,147.97,148.06,16712.0,138.4928,138.7917,138.2219,138.306,16712.0
2020-06-10 11:30:00,148.0,148.22,147.65,148.17,12528.0,138.2499,138.4554,137.923,138.4087,12528.0
2020-06-10 11:40:00,148.12,148.35,148.04,148.15,9548.0,138.362,138.5769,138.2873,138.3901,9548.0
2020-06-10 11:50:00,148.09,148.67,148.05,148.56,26364.0,138.334,138.8758,138.2966,138.7731,26364.0
2020-06-10 12:00:00,148.52,148.71,148.4,148.56,12802.0,138.7357,138.9132,138.6236,138.7731,12802.0
2020-06-10 12:10:00,148.56,148.77,148.44,148.72,14965.0,138.7731,138.9692,138.661,138.9225,14965.0
2020-06-10 12:20:00,148.72,148.79,148.46,148.67,12978.0,138.9225,138.9879,138.6796,138.8758,12978.0
2020-06-10 12:30:00,148.61,148.71,148.38,148.43,11828.0,138.8198,138.9132,138.6049,138.6516,11828.0
2020-06-10 12:40:00,148.42,148.72,148.42,148.54,35538.0,138.6423,138.9225,138.6423,138.7544,35538.0
2020-06-10 12:50:00,148.54,149.06,148.43,148.92,42419.0,138.7544,139.2401,138.6516,139.1093,42419.0
2020-06-10 13:00:00,148.93,149.1,148.8,149.1,35693.0,139.1187,139.2775,138.9972,139.2775,35693.0
2020-06-10 13:10:00,149.11,149.29,148.98,149.03,15536.0,139.2868,139.455,139.1654,139.2121,15536.0
2020-06-10 13:20:00,149.03,149.1,148.71,148.88,24062.0,139.2121,139.2775,138.9132,139.072,24062.0
2020-06-10 13:30:00,148.88,149.03,148.67,148.91,7605.0,139.072,139.2121,138.8758,139.1,7605.0
2020-06-10 13:40:00,148.89,148.97,148.77,148.91,6112.0,139.0813,139.156,138.9692,139.1,6112.0
2020-06-10 13:50:00,148.91,149.04,148.77,148.99,7775.0,139.1,139.2214,138.9692,139.1747,7775.0
2020-06-10 14:00:00,148.92,149.34,148.54,149.31,40558.0,139.1093,139.5017,138.7544,139.4736,40558.0
2020-06-10 14:10:00,149.31,149.76,149.3,149.69,56659.0,139.4736,139.894,139.4643,139.8286,56659.0
2020-06-10 14:20:00,149.69,150.16,149.32,149.32,98240.0,139.8286,140.2676,139.483,139.483,98240.0
2020-06-10 14:30:00,149.35,149.56,148.78,148.78,23681.0,139.511,139.7072,138.9786,138.9786,23681.0
2020-06-10 14:40:00,148.77,148.99,148.35,148.45,16497.0,138.9692,139.1747,138.5769,138.6703,16497.0
2020-06-10 14:50:00,148.46,148.6,148.02,148.14,13663.0,138.6796,138.8104,138.2686,138.3807,13663.0
2020-06-10 15:00:00,148.16,148.63,147.92,148.58,15052.0,138.3994,138.8384,138.1752,138.7917,15052.0
2020-06-10 15:10:00,148.57,148.96,148.44,148.96,13536.0,138.7824,139.1467,138.661,139.1467,13536.0
2020-06-10 15:20:00,148.92,149.13,148.43,149.13,21512.0,139.1093,139.3055,138.6516,139.3055,21512.0
2020-06-10 15:30:00,149.18,149.31,148.55,148.84,41892.0,139.3522,139.4736,138.7637,139.0346,41892.0
2020-06-10 15:40:00,148.79,148.79,147.78,147.89,54852.0,138.9879,138.9879,138.0444,138.1472,54852.0
2020-06-10 15:50:00,147.9,148.96,147.9,148.33,146591.0,138.1565,139.1467,138.1565,138.5582,146591.0
2020-06-11 09:30:00,143.89,144.37,140.43,141.09,85095.0,134.4107,134.8591,131.1786,131.7952,85095.0
2020-06-11 09:40:00,141.01,141.37,140.25,140.89,44956.0,131.7204,132.0567,131.0105,131.6083,44956.0
2020-06-11 09:50:00,140.97,141.32,140.44,140.64,40305.0,131.6831,132.01,131.188,131.3748,40305.0
2020-06-11 10:00:00,140.55,141.0,139.97,140.4,33377.0,131.2907,131.7111,130.7489,131.1506,33377.0
2020-06-11 10:10:00,140.34,140.75,140.24,140.47,20572.0,131.0946,131.4776,131.0012,131.216,20572.0
2020-06-11 10:20:00,140.42,140.7,139.53,139.58,31067.0,131.1693,131.4309,130.3379,130.3846,31067.0
2020-06-11 10:30:00,139.61,140.23,139.6,140.01,14681.0,130.4127,130.9918,130.4033,130.7863,14681.0
2020-06-11 10:40:00,139.96,139.96,139.24,139.27,16762.0,130.7396,130.7396,130.067,130.0951,16762.0
2020-06-11 10:50:00,139.26,139.32,138.38,138.6,43672.0,130.0857,130.1418,129.2637,129.4692,43672.0
2020-06-11 11:00:00,138.56,138.84,138.41,138.56,16090.0,129.4318,129.6934,129.2917,129.4318,16090.0
2020-06-11 11:10:00,138.56,139.19,138.47,139.19,18304.0,129.4318,130.0203,129.3478,130.0203,18304.0
2020-06-11 11:20:00,139.23,139.38,138.4,138.41,22185.0,130.0577,130.1978,129.2824,129.2917,22185.0
2020-06-11 11:30:00,138.36,138.46,137.83,137.93,15536.0,129.245,129.3384,128.7499,128.8433,15536.0
2020-06-11 11:40:00,137.93,138.75,137.84,138.63,103005.0,128.8433,129.6093,128.7593,129.4972,103005.0
2020-06-11 11:50:00,138.6,139.29,138.53,139.23,20693.0,129.4692,130.1137,129.4038,130.0577,20693.0
2020-06-11 12:00:00,139.22,139.48,139.1,139.32,23394.0,130.0484,130.2912,129.9363,130.1418,23394.0
2020-06-11 12:10:00,139.33,139.53,138.74,138.75,17533.0,130.1511,130.3379,129.6,129.6093,17533.0
2020-06-11 12:20:00,138.79,139.22,138.56,138.71,17769.0,129.6467,130.0484,129.4318,129.572,17769.0
2020-06-11 12:30:00,138.72,140.09,138.72,139.89,25576.0,129.5813,130.861,129.5813,130.6742,25576.0
2020-06-11 12:40:00,139.86,139.9,138.76,138.82,26154.0,130.6462,130.6836,129.6187,129.6747,26154.0
2020-06-11 12:50:00,138.81,138.99,138.2,138.42,22316.0,129.6654,129.8335,129.0956,129.3011,22316.0
2020-06-11 13:00:00,138.42,139.36,138.28,139.19,18533.0,129.3011,130.1791,129.1703,130.0203,18533.0
2020-06-11 13:10:00,139.25,139.74,138.96,139.17,35898.0,130.0764,130.5341,129.8055,130.0017,35898.0
2020-06-11 13:20:00,139.17,139.38,138.58,138.64,15035.0,130.0017,130.1978,129.4505,129.5066,15035.0
2020-06-11 13:30:00,138.64,138.89,138.46,138.47,15881.0,129.5066,129.7401,129.3384,129.3478,15881.0
2020-06-11 13:40:00,138.6,138.62,138.17,138.39,13102.0,129.4692,129.4879,129.0675,129.273,13102.0
2020-06-11 13:50:00,138.38,139.2,138.33,138.82,16299.0,129.2637,130.0297,129.217,129.6747,16299.0
2020-06-11 14:00:00,138.74,138.74,138.16,138.38,13196.0,129.6,129.6,129.0582,129.2637,13196.0
2020-06-11 14:10:00,138.37,138.45,137.99,138.08,24389.0,129.2544,129.3291,128.8994,128.9835,24389.0
2020-06-11 14:20:00,138.01,138.49,137.99,138.44,13898.0,128.9181,129.3665,128.8994,129.3197,13898.0
2020-06-11 14:30:00,138.47,138.56,137.74,137.86,26338.0,129.3478,129.4318,128.6659,128.778,26338.0
2020-06-11 14:40:00,137.82,137.91,137.55,137.72,24584.0,128.7406,128.8247,128.4884,128.6472,24584.0
2020-06-11 14:50:00,137.72,137.72,137.29,137.56,36114.0,128.6472,128.6472,128.2455,128.4977,36114.0
2020-06-11 15:00:00,137.52,138.03,137.27,137.47,42382.0,128.4604,128.9368,128.2268,128.4136,42382.0
2020-06-11 15:10:00,137.46,137.54,136.98,137.21,49709.0,128.4043,128.479,127.9559,128.1708,49709.0
2020-06-11 15:20:00,137.3,137.31,136.34,136.46,55398.0,128.2548,128.2642,127.3581,127.4702,55398.0
2020-06-11 15:30:00,136.35,136.76,136.23,136.34,56586.0,127.3674,127.7504,127.2553,127.3581,56586.0
2020-06-11 15:40:00,136.32,137.05,136.32,136.63,55181.0,127.3394,128.0213,127.3394,127.629,55181.0
2020-06-11 15:50:00,136.59,136.71,136.06,136.08,178461.0,127.5916,127.7037,127.0965,127.1152,178461.0
2020-06-12 09:30:00,141.08,141.31,139.0,141.28,98889.0,132.3857,132.6015,130.4339,132.5734,98889.0
2020-06-12 09:40:00,141.18,141.93,141.11,141.18,79577.0,132.4795,133.1833,132.4139,132.4795,79577.0
2020-06-12 09:50:00,141.14,141.48,140.91,141.44,28522.0,132.442,132.7611,132.2262,132.7235,28522.0
2020-06-12 10:00:00,141.43,142.86,141.27,141.34,39365.0,132.7141,134.056,132.564,132.6297,39365.0
2020-06-12 10:10:00,141.3,141.63,140.67,141.23,30884.0,132.5921,132.9018,132.001,132.5265,30884.0
2020-06-12 10:20:00,141.24,141.48,140.93,141.06,22728.0,132.5358,132.7611,132.2449,132.3669,22728.0
2020-06-12 10:30:00,141.06,141.24,140.85,141.0,44088.0,132.3669,132.5358,132.1699,132.3106,44088.0
2020-06-12 10:40:00,141.0,141.36,140.85,140.94,37557.0,132.3106,132.6484,132.1699,132.2543,37557.0
2020-06-12 10:50:00,140.94,140.94,139.88,140.02,33359.0,132.2543,132.2543,131.2597,131.391,33359.0
2020-06-12 11:00:00,140.12,140.58,139.82,140.51,56785.0,131.4849,131.9165,131.2034,131.8508,56785.0
2020-06-12 11:10:00,140.55,140.63,139.81,140.03,42218.0,131.8884,131.9634,131.194,131.4004,42218.0
2020-06-12 11:20:00,140.0,140.91,139.86,140.91,20186.0,131.3723,132.2262,131.2409,132.2262,20186.0
2020-06-12 11:30:00,141.0,141.69,140.63,141.56,17308.0,132.3106,132.9581,131.9634,132.8361,17308.0
2020-06-12 11:40:00,141.41,141.83,140.96,141.55,24992.0,132.6954,133.0895,132.2731,132.8267,24992.0
2020-06-12 11:50:00,141.48,141.64,141.19,141.52,20848.0,132.7611,132.9112,132.4889,132.7986,20848.0
2020-06-12 12:00:00,141.58,141.58,141.29,141.44,27131.0,132.8549,132.8549,132.5828,132.7235,27131.0
2020-06-12 12:10:00,141.28,141.5,141.08,141.28,12294.0,132.5734,132.7798,132.3857,132.5734,12294.0
2020-06-12 12:20:00,141.26,141.5,140.58,140.93,13984.0,132.5546,132.7798,131.9165,132.2449,13984.0
2020-06-12 12:30:00,140.86,141.0,140.39,140.58,15118.0,132.1793,132.3106,131.7382,131.9165,15118.0
2020-06-12 12:40:00,140.65,140.97,140.21,140.36,9525.0,131.9822,132.2825,131.5693,131.7101,9525.0
2020-06-12 12:50:00,140.43,141.16,140.43,141.04,11300.0,131.7758,132.4608,131.7758,132.3482,11300.0
2020-06-12 13:00:00,141.02,141.1,140.26,140.36,11781.0,132.3294,132.4045,131.6162,131.7101,11781.0
2020-06-12 13:10:00,140.36,140.41,139.5,139.53,14810.0,131.7101,131.757,130.9031,130.9312,14810.0
2020-06-12 13:20:00,139.49,140.14,139.39,139.42,14291.0,130.8937,131.5036,130.7999,130.828,14291.0
2020-06-12 13:30:00,139.39,139.5,138.83,138.96,11103.0,130.7999,130.9031,130.2744,130.3964,11103.0
2020-06-12 13:40:00,138.92,139.51,138.41,138.42,15115.0,130.3588,130.9125,129.8802,129.8896,15115.0
2020-06-12 13:50:00,138.46,138.79,138.1,138.16,17085.0,129.9272,130.2368,129.5894,129.6457,17085.0
2020-06-12 14:00:00,138.03,139.26,137.99,138.6,16900.0,129.5237,130.6779,129.4861,130.0585,16900.0
2020-06-12 14:10:00,138.6,139.73,138.6,139.12,10423.0,130.0585,131.1189,130.0585,130.5465,10423.0
2020-06-12 14:20:00,139.02,139.59,139.0,139.58,9784.0,130.4527,130.9875,130.4339,130.9781,9784.0
2020-06-12 14:30:00,139.47,140.32,139.47,139.55,15031.0,130.8749,131.6725,130.8749,130.95,15031.0
2020-06-12 14:40:00,139.62,139.94,139.13,139.44,13097.0,131.0157,131.316,130.5559,130.8468,13097.0
2020-06-12 14:50:00,139.6,140.03,139.32,139.68,14927.0,130.9969,131.4004,130.7342,131.072,14927.0
2020-06-12 15:00:00,139.87,140.45,139.87,140.14,13808.0,131.2503,131.7945,131.2503,131.5036,13808.0
2020-06-12 15:10:00,140.19,140.65,139.9,140.19,17487.0,131.5506,131.9822,131.2784,131.5506,17487.0
2020-06-12 15:20:00,140.27,140.47,139.39,139.7,26484.0,131.6256,131.8133,130.7999,131.0907,26484.0
2020-06-12 15:30:00,139.72,140.48,139.55,139.95,39602.0,131.1095,131.8227,130.95,131.3253,39602.0
2020-06-12 15:40:00,140.01,141.08,139.74,141.08,51715.0,131.3816,132.3857,131.1283,132.3857,51715.0
2020-06-12 15:50:00,141.09,141.3,140.38,140.55,166187.0,132.3951,132.5921,131.7288,131.8884,166187.0
2020-06-15 09:30:00,137.27,138.95,136.85,137.6,94253.0,128.8105,130.387,128.4164,129.1202,94253.0
2020-06-15 09:40:00,137.62,138.54,136.5,136.56,22424.0,129.1389,130.0022,128.088,128.1443,22424.0
2020-06-15 09:50:00,136.58,137.27,136.56,136.93,22259.0,128.163,128.8105,128.1443,128.4915,22259.0
2020-06-15 10:00:00,137.01,137.29,136.56,136.99,26507.0,128.5665,128.8293,128.1443,128.5478,26507.0
2020-06-15 10:10:00,136.97,137.26,136.53,137.2,24708.0,128.529,128.8011,128.1161,128.7448,24708.0
2020-06-15 10:20:00,137.12,137.19,136.2,136.3,18136.0,128.6697,128.7354,127.8064,127.9003,18136.0
2020-06-15 10:30:00,136.31,136.37,135.47,135.5,38612.0,127.9097,127.966,127.1214,127.1496,38612.0
2020-06-15 10:40:00,135.45,136.81,135.38,136.52,18437.0,127.1027,128.3788,127.037,128.1067,18437.0
2020-06-15 10:50:00,136.43,136.98,136.4,136.66,20515.0,128.0223,128.5384,127.9941,128.2381,20515.0
2020-06-15 11:00:00,136.57,137.55,136.54,137.52,20422.0,128.1536,129.0732,128.1255,129.0451,20422.0
2020-06-15 11:10:00,137.48,137.51,136.78,136.86,12841.0,129.0076,129.0357,128.3507,128.4258,12841.0
2020-06-15 11:20:00,136.92,136.99,136.16,136.21,11673.0,128.4821,128.5478,127.7689,127.8158,11673.0
2020-06-15 11:30:00,136.26,136.39,135.8,135.94,16486.0,127.8627,127.9847,127.4311,127.5625,16486.0
2020-06-15 11:40:00,135.98,136.14,135.55,135.74,19276.0,127.6,127.7501,127.1965,127.3748,19276.0
2020-06-15 11:50:00,135.8,136.25,135.76,136.04,38268.0,127.4311,127.8534,127.3936,127.6563,38268.0
2020-06-15 12:00:00,135.95,136.92,135.92,136.43,39184.0,127.5718,128.4821,127.5437,128.0223,39184.0
2020-06-15 12:10:00,136.5,136.58,136.22,136.45,15131.0,128.088,128.163,127.8252,128.041,15131.0
2020-06-15 12:20:00,136.43,136.54,136.19,136.44,25024.0,128.0223,128.1255,127.7971,128.0317,25024.0
2020-06-15 12:30:00,136.42,136.54,136.02,136.26,11093.0,128.0129,128.1255,127.6375,127.8627,11093.0
2020-06-15 12:40:00,136.36,136.99,136.28,136.99,18853.0,127.9566,128.5478,127.8815,128.5478,18853.0
2020-06-15 12:50:00,136.98,137.06,136.67,136.8,21814.0,128.5384,128.6134,128.2475,128.3695,21814.0
2020-06-15 13:00:00,136.79,136.88,136.57,136.81,12675.0,128.3601,128.4445,128.1536,128.3788,12675.0
2020-06-15 13:10:00,136.81,137.46,136.79,137.27,24936.0,128.3788,128.9888,128.3601,128.8105,24936.0
2020-06-15 13:20:00,137.29,137.32,136.68,136.78,17360.0,128.8293,128.8574,128.2569,128.3507,17360.0
2020-06-15 13:30:00,136.7,137.03,136.7,136.97,11860.0,128.2756,128.5853,128.2756,128.529,11860.0
2020-06-15 13:40:00,137.01,137.01,136.69,136.77,8520.0,128.5665,128.5665,128.2662,128.3413,8520.0
2020-06-15 13:50:00,136.73,137.04,136.5,136.53,16825.0,128.3038,128.5947,128.088,128.1161,16825.0
2020-06-15 14:00:00,136.57,138.07,136.57,137.98,61586.0,128.1536,129.5612,128.1536,129.4767,61586.0
2020-06-15 14:10:00,138.07,138.42,137.76,138.42,24566.0,129.5612,129.8896,129.2703,129.8896,24566.0
2020-06-15 14:20:00,138.34,138.48,138.01,138.34,13713.0,129.8146,129.9459,129.5049,129.8146,13713.0
2020-06-15 14:30:00,138.45,138.46,137.5,137.77,17233.0,129.9178,129.9272,129.0263,129.2797,17233.0
2020-06-15 14:40:00,137.84,137.84,137.12,137.33,35465.0,129.3454,129.3454,128.6697,128.8668,35465.0
2020-06-15 14:50:00,137.32,137.34,136.65,136.77,36713.0,128.8574,128.8762,128.2287,128.3413,36713.0
2020-06-15 15:00:00,136.81,137.34,136.77,136.95,24802.0,128.3788,128.8762,128.3413,128.5102,24802.0
2020-06-15 15:10:00,136.93,137.41,136.93,137.16,21838.0,128.4915,128.9419,128.4915,128.7073,21838.0
2020-06-15 15:20:00,137.15,137.4,136.88,137.03,32125.0,128.6979,128.9325,128.4445,128.5853,32125.0
2020-06-15 15:30:00,137.05,137.11,136.38,136.67,45425.0,128.6041,128.6604,127.9753,128.2475,45425.0
2020-06-15 15:40:00,136.67,137.15,136.46,136.94,74253.0,128.2475,128.6979,128.0504,128.5008,74253.0
2020-06-15 15:50:00,136.93,137.62,136.75,137.57,163359.0,128.4915,129.1389,128.3225,129.092,163359.0
2020-06-16 09:30:00,142.61,143.6,141.57,143.2,34921.0,133.8214,134.7504,132.8455,134.3751,34921.0
2020-06-16 09:40:00,143.28,143.98,143.1,143.53,15081.0,134.4501,135.107,134.2812,134.6847,15081.0
2020-06-16 09:50:00,143.63,144.15,143.48,143.56,15035.0,134.7786,135.2665,134.6378,134.7129,15035.0
2020-06-16 10:00:00,143.57,144.09,142.78,143.83,12118.0,134.7223,135.2102,133.9809,134.9662,12118.0
2020-06-16 10:10:00,143.97,144.18,143.83,144.12,11842.0,135.0976,135.2947,134.9662,135.2384,11842.0
2020-06-16 10:20:00,143.97,144.2,143.89,144.2,23877.0,135.0976,135.3134,135.0225,135.3134,23877.0
2020-06-16 10:30:00,144.25,144.31,143.58,143.95,23798.0,135.3603,135.4166,134.7316,135.0788,23798.0
2020-06-16 10:40:00,143.89,144.17,143.6,144.17,29801.0,135.0225,135.2853,134.7504,135.2853,29801.0
2020-06-16 10:50:00,144.1,144.11,142.48,142.48,70241.0,135.2196,135.229,133.6994,133.6994,70241.0
2020-06-16 11:00:00,142.36,143.74,142.13,143.7,25441.0,133.5868,134.8818,133.371,134.8442,25441.0
2020-06-16 11:10:00,143.76,144.28,143.39,144.08,31737.0,134.9005,135.3885,134.5533,135.2008,31737.0
2020-06-16 11:20:00,144.0,144.23,143.91,144.09,9843.0,135.1258,135.3416,135.0413,135.2102,9843.0
2020-06-16 11:30:00,144.04,144.56,143.85,144.04,35803.0,135.1633,135.6512,134.985,135.1633,35803.0
2020-06-16 11:40:00,144.22,144.53,144.05,144.27,7934.0,135.3322,135.6231,135.1727,135.3791,7934.0
2020-06-16 11:50:00,144.4,144.52,143.41,143.42,9074.0,135.5011,135.6137,134.5721,134.5815,9074.0
2020-06-16 12:00:00,143.51,143.63,142.66,142.8,5781.0,134.6659,134.7786,133.8683,133.9997,5781.0
2020-06-16 12:10:00,142.74,142.98,142.4,142.4,10956.0,133.9434,134.1686,133.6244,133.6244,10956.0
2020-06-16 12:20:00,142.42,142.74,142.29,142.5,7438.0,133.6431,133.9434,133.5211,133.7182,7438.0
2020-06-16 12:30:00,142.59,143.37,142.59,143.23,11101.0,133.8026,134.5346,133.8026,134.4032,11101.0
2020-06-16 12:40:00,143.22,143.35,143.05,143.08,6181.0,134.3938,134.5158,134.2343,134.2624,6181.0
2020-06-16 12:50:00,143.07,143.28,142.97,143.28,9047.0,134.2531,134.4501,134.1592,134.4501,9047.0
2020-06-16 13:00:00,143.29,143.49,142.87,143.07,9457.0,134.4595,134.6472,134.0654,134.2531,9457.0
2020-06-16 13:10:00,143.11,143.3,143.04,143.3,6477.0,134.2906,134.4689,134.2249,134.4689,6477.0
2020-06-16 13:20:00,143.23,143.27,142.86,142.86,6602.0,134.4032,134.4407,134.056,134.056,6602.0
2020-06-16 13:30:00,142.84,142.9,142.25,142.25,5181.0,134.0372,134.0935,133.4836,133.4836,5181.0
2020-06-16 13:40:00,142.25,142.65,142.14,142.25,9355.0,133.4836,133.8589,133.3804,133.4836,9355.0
2020-06-16 13:50:00,142.24,142.33,141.88,141.94,6430.0,133.4742,133.5587,133.1364,133.1927,6430.0
2020-06-16 14:00:00,142.03,142.21,141.9,142.1,34429.0,133.2772,133.4461,133.1552,133.3428,34429.0
2020-06-16 14:10:00,142.11,142.28,141.77,141.77,23506.0,133.3522,133.5118,133.0332,133.0332,23506.0
2020-06-16 14:20:00,141.83,141.86,141.1,141.86,8959.0,133.0895,133.1176,132.4045,133.1176,8959.0
2020-06-16 14:30:00,141.93,142.04,141.82,141.91,18401.0,133.1833,133.2865,133.0801,133.1646,18401.0
2020-06-16 14:40:00,141.92,141.92,141.46,141.83,4805.0,133.1739,133.1739,132.7423,133.0895,4805.0
2020-06-16 14:50:00,141.88,142.05,141.79,141.94,10380.0,133.1364,133.2959,133.0519,133.1927,10380.0
2020-06-16 15:00:00,142.0,142.02,141.15,141.22,11538.0,133.249,133.2678,132.4514,132.5171,11538.0
2020-06-16 15:10:00,141.26,141.42,140.75,140.86,9254.0,132.5546,132.7047,132.076,132.1793,9254.0
2020-06-16 15:20:00,140.99,141.77,140.99,141.61,14086.0,132.3012,133.0332,132.3012,132.883,14086.0
2020-06-16 15:30:00,141.64,142.04,141.48,141.55,23693.0,132.9112,133.2865,132.7611,132.8267,23693.0
2020-06-16 15:40:00,141.57,141.92,141.16,141.75,41719.0,132.8455,133.1739,132.4608,133.0144,41719.0
2020-06-16 15:50:00,141.83,142.54,141.5,141.94,174265.0,133.0895,133.7557,132.7798,133.1927,174265.0
2020-06-17 09:30:00,141.81,143.52,140.87,141.4,60737.0,133.0707,134.6753,132.1886,132.686,60737.0
2020-06-17 09:40:00,141.56,141.56,140.93,141.16,20902.0,132.8361,132.8361,132.2449,132.4608,20902.0
2020-06-17 09:50:00,141.06,141.39,139.89,140.35,15951.0,132.3669,132.6766,131.269,131.7007,15951.0
2020-06-17 10:00:00,140.16,140.91,140.13,140.84,16086.0,131.5224,132.2262,131.4942,132.1605,16086.0
2020-06-17 10:10:00,140.81,140.98,140.13,140.19,13496.0,132.1323,132.2919,131.4942,131.5506,13496.0
2020-06-17 10:20:00,140.28,140.36,139.54,139.54,17681.0,131.635,131.7101,130.9406,130.9406,17681.0
2020-06-17 10:30:00,139.52,140.29,139.34,140.05,22088.0,130.9218,131.6444,130.7529,131.4192,22088.0
2020-06-17 10:40:00,139.98,140.22,139.89,140.12,8815.0,131.3535,131.5787,131.269,131.4849,8815.0
2020-06-17 10:50:00,140.12,140.54,140.03,140.08,5839.0,131.4849,131.879,131.4004,131.4473,5839.0
2020-06-17 11:00:00,140.15,140.46,139.94,140.27,13073.0,131.513,131.8039,131.316,131.6256,13073.0
2020-06-17 11:10:00,140.23,140.45,139.86,139.88,9979.0,131.5881,131.7945,131.2409,131.2597,9979.0
2020-06-17 11:20:00,139.87,139.94,139.62,139.72,6611.0,131.2503,131.316,131.0157,131.1095,6611.0
2020-06-17 11:30:00,139.59,139.67,139.47,139.55,3734.0,130.9875,131.0626,130.8749,130.95,3734.0
2020-06-17 11:40:00,139.58,139.65,139.25,139.3,5921.0,130.9781,131.0438,130.6685,130.7154,5921.0
2020-06-17 11:50:00,139.24,139.48,139.13,139.47,5497.0,130.6591,130.8843,130.5559,130.8749,5497.0
2020-06-17 12:00:00,139.43,139.43,139.09,139.18,6441.0,130.8374,130.8374,130.5183,130.6028,6441.0
2020-06-17 12:10:00,139.26,139.27,138.84,138.87,5651.0,130.6779,130.6872,130.2837,130.3119,5651.0
2020-06-17 12:20:00,138.86,139.08,138.84,138.92,5917.0,130.3025,130.509,130.2837,130.3588,5917.0
2020-06-17 12:30:00,138.88,139.42,138.87,139.29,6348.0,130.3213,130.828,130.3119,130.706,6348.0
2020-06-17 12:40:00,139.35,139.41,139.16,139.3,6401.0,130.7623,130.8186,130.584,130.7154,6401.0
2020-06-17 12:50:00,139.29,139.33,139.08,139.19,6202.0,130.706,130.7435,130.509,130.6122,6202.0
2020-06-17 13:00:00,139.22,139.61,139.22,139.54,5413.0,130.6403,131.0063,130.6403,130.9406,5413.0
2020-06-17 13:10:00,139.57,139.57,139.12,139.16,4986.0,130.9688,130.9688,130.5465,130.584,4986.0
2020-06-17 13:20:00,139.12,139.33,139.11,139.28,5293.0,130.5465,130.7435,130.5371,130.6966,5293.0
2020-06-17 13:30:00,139.32,139.42,139.22,139.42,4471.0,130.7342,130.828,130.6403,130.828,4471.0
2020-06-17 13:40:00,139.37,139.43,139.25,139.3,4423.0,130.7811,130.8374,130.6685,130.7154,4423.0
2020-06-17 13:50:00,139.3,139.4,139.2,139.2,5631.0,130.7154,130.8092,130.6216,130.6216,5631.0
2020-06-17 14:00:00,139.18,139.21,138.96,139.19,10013.0,130.6028,130.6309,130.3964,130.6122,10013.0
2020-06-17 14:10:00,139.21,139.33,138.84,138.84,4926.0,130.6309,130.7435,130.2837,130.2837,4926.0
2020-06-17 14:20:00,138.91,139.33,138.87,139.28,9510.0,130.3494,130.7435,130.3119,130.6966,9510.0
2020-06-17 14:30:00,139.28,139.32,139.11,139.29,7452.0,130.6966,130.7342,130.5371,130.706,7452.0
2020-06-17 14:40:00,139.4,139.66,139.36,139.39,6131.0,130.8092,131.0532,130.7717,130.7999,6131.0
2020-06-17 14:50:00,139.4,139.63,139.08,139.14,6436.0,130.8092,131.0251,130.509,130.5653,6436.0
2020-06-17 15:00:00,139.1,139.1,138.76,138.82,11986.0,130.5277,130.5277,130.2087,130.265,11986.0
2020-06-17 15:10:00,138.81,139.15,138.57,139.12,16136.0,130.2556,130.5746,130.0304,130.5465,16136.0
2020-06-17 15:20:00,139.07,139.5,139.07,139.47,26059.0,130.4996,130.9031,130.4996,130.8749,26059.0
2020-06-17 15:30:00,139.47,140.04,139.28,140.02,45904.0,130.8749,131.4098,130.6966,131.391,45904.0
2020-06-17 15:40:00,140.01,140.02,139.25,139.28,41564.0,131.3816,131.391,130.6685,130.6966,41564.0
2020-06-17 15:50:00,139.24,140.17,139.12,140.05,128502.0,130.6591,131.5318,130.5465,131.4192,128502.0
2020-06-18 09:30:00,138.89,139.94,138.89,139.81,20021.0,130.3307,131.316,130.3307,131.194,20021.0
2020-06-18 09:40:00,139.81,140.31,139.75,140.09,8327.0,131.194,131.6632,131.1377,131.4567,8327.0
2020-06-18 09:50:00,140.12,140.2,139.53,139.89,4851.0,131.4849,131.5599,130.9312,131.269,4851.0
2020-06-18 10:00:00,139.99,140.65,139.86,140.35,14570.0,131.3629,131.9822,131.2409,131.7007,14570.0
2020-06-18 10:10:00,140.28,140.28,139.77,140.03,9070.0,131.635,131.635,131.1564,131.4004,9070.0
2020-06-18 10:20:00,140.08,140.25,139.7,139.94,12183.0,131.4473,131.6069,131.0907,131.316,12183.0
2020-06-18 10:30:00,139.93,140.45,139.39,140.11,14086.0,131.3066,131.7945,130.7999,131.4755,14086.0
2020-06-18 10:40:00,140.13,141.23,140.01,140.83,49010.0,131.4942,132.5265,131.3816,132.1511,49010.0
2020-06-18 10:50:00,140.95,141.42,140.56,141.42,69311.0,132.2637,132.7047,131.8977,132.7047,69311.0
2020-06-18 11:00:00,141.48,141.52,140.58,140.92,15379.0,132.7611,132.7986,131.9165,132.2356,15379.0
2020-06-18 11:10:00,140.93,141.14,140.64,140.8,14960.0,132.2449,132.442,131.9728,132.123,14960.0
2020-06-18 11:20:00,140.71,140.92,140.66,140.8,10517.0,132.0385,132.2356,131.9916,132.123,10517.0
2020-06-18 11:30:00,140.81,141.13,140.67,140.67,13372.0,132.1323,132.4326,132.001,132.001,13372.0
2020-06-18 11:40:00,140.64,140.95,140.39,140.76,13011.0,131.9728,132.2637,131.7382,132.0854,13011.0
2020-06-18 11:50:00,140.68,140.68,140.29,140.49,7545.0,132.0104,132.0104,131.6444,131.8321,7545.0
2020-06-18 12:00:00,140.46,140.67,140.18,140.66,11228.0,131.8039,132.001,131.5412,131.9916,11228.0
2020-06-18 12:10:00,140.64,140.64,140.22,140.27,4019.0,131.9728,131.9728,131.5787,131.6256,4019.0
2020-06-18 12:20:00,140.3,140.91,140.3,140.83,9508.0,131.6538,132.2262,131.6538,132.1511,9508.0
2020-06-18 12:30:00,140.86,140.98,140.32,140.46,6628.0,132.1793,132.2919,131.6725,131.8039,6628.0
2020-06-18 12:40:00,140.49,140.58,140.29,140.58,3301.0,131.8321,131.9165,131.6444,131.9165,3301.0
2020-06-18 12:50:00,140.58,140.59,140.41,140.53,10741.0,131.9165,131.9259,131.757,131.8696,10741.0
2020-06-18 13:00:00,140.51,140.86,140.51,140.86,16721.0,131.8508,132.1793,131.8508,132.1793,16721.0
2020-06-18 13:10:00,140.91,141.28,140.88,141.28,6718.0,132.2262,132.5734,132.198,132.5734,6718.0
2020-06-18 13:20:00,141.34,141.6,141.07,141.6,10023.0,132.6297,132.8737,132.3763,132.8737,10023.0
2020-06-18 13:30:00,141.57,141.94,141.55,141.87,15775.0,132.8455,133.1927,132.8267,133.127,15775.0
2020-06-18 13:40:00,141.83,142.0,141.7,141.76,13108.0,133.0895,133.249,132.9675,133.0238,13108.0
2020-06-18 13:50:00,141.75,142.06,141.75,142.06,25118.0,133.0144,133.3053,133.0144,133.3053,25118.0
2020-06-18 14:00:00,142.03,142.12,141.16,141.25,43252.0,133.2772,133.3616,132.4608,132.5452,43252.0
2020-06-18 14:10:00,141.29,141.3,141.03,141.17,14695.0,132.5828,132.5921,132.3388,132.4702,14695.0
2020-06-18 14:20:00,141.11,141.4,141.08,141.35,9627.0,132.4139,132.686,132.3857,132.6391,9627.0
2020-06-18 14:30:00,141.35,141.54,141.25,141.35,11645.0,132.6391,132.8174,132.5452,132.6391,11645.0
2020-06-18 14:40:00,141.35,141.37,141.08,141.12,14434.0,132.6391,132.6578,132.3857,132.4232,14434.0
2020-06-18 14:50:00,141.13,141.32,141.0,141.02,17563.0,132.4326,132.6109,132.3106,132.3294,17563.0
2020-06-18 15:00:00,141.06,141.13,140.88,141.05,18686.0,132.3669,132.4326,132.198,132.3576,18686.0
2020-06-18 15:10:00,141.04,141.16,140.92,141.16,13125.0,132.3482,132.4608,132.2356,132.4608,13125.0
2020-06-18 15:20:00,141.15,141.3,141.08,141.3,7997.0,132.4514,132.5921,132.3857,132.5921,7997.0
2020-06-18 15:30:00,141.31,141.46,141.23,141.4,14182.0,132.6015,132.7423,132.5265,132.686,14182.0
2020-06-18 15:40:00,141.38,141.39,141.17,141.3,21557.0,132.6672,132.6766,132.4702,132.5921,21557.0
2020-06-18 15:50:00,141.17,141.46,141.04,141.34,98783.0,132.4702,132.7423,132.3482,132.6297,98783.0
2020-06-19 09:30:00,142.2,142.82,142.04,142.47,131590.0,133.4367,134.0185,133.2865,133.69,131590.0
2020-06-19 09:40:00,142.58,142.58,141.72,142.53,8431.0,133.7933,133.7933,132.9863,133.7463,8431.0
2020-06-19 09:50:00,142.54,142.85,142.1,142.15,17630.0,133.7557,134.0466,133.3428,133.3898,17630.0
2020-06-19 10:00:00,142.25,142.7,142.13,142.5,7737.0,133.4836,133.9059,133.371,133.7182,7737.0
2020-06-19 10:10:00,142.56,142.56,142.28,142.38,14113.0,133.7745,133.7745,133.5118,133.6056,14113.0
2020-06-19 10:20:00,142.41,142.62,142.35,142.47,7915.0,133.6337,133.8308,133.5774,133.69,7915.0
2020-06-19 10:30:00,142.46,142.61,142.17,142.21,38789.0,133.6807,133.8214,133.4085,133.4461,38789.0
2020-06-19 10:40:00,142.27,142.44,142.1,142.43,50418.0,133.5024,133.6619,133.3428,133.6525,50418.0
2020-06-19 10:50:00,142.52,142.56,142.0,142.03,23094.0,133.737,133.7745,133.249,133.2772,23094.0
2020-06-19 11:00:00,142.01,142.01,141.6,141.8,8199.0,133.2584,133.2584,132.8737,133.0613,8199.0
2020-06-19 11:10:00,141.78,142.0,141.76,141.89,17628.0,133.0426,133.249,133.0238,133.1458,17628.0
2020-06-19 11:20:00,141.83,142.0,141.75,141.89,13405.0,133.0895,133.249,133.0144,133.1458,13405.0
2020-06-19 11:30:00,141.9,141.95,141.75,141.81,8428.0,133.1552,133.2021,133.0144,133.0707,8428.0
2020-06-19 11:40:00,141.81,141.87,141.72,141.74,7254.0,133.0707,133.127,132.9863,133.005,7254.0
2020-06-19 11:50:00,141.7,141.7,141.28,141.33,8152.0,132.9675,132.9675,132.5734,132.6203,8152.0
2020-06-19 12:00:00,141.32,141.32,141.01,141.11,6190.0,132.6109,132.6109,132.32,132.4139,6190.0
2020-06-19 12:10:00,141.13,141.27,140.29,140.38,35560.0,132.4326,132.564,131.6444,131.7288,35560.0
2020-06-19 12:20:00,140.36,140.81,140.0,140.38,32134.0,131.7101,132.1323,131.3723,131.7288,32134.0
2020-06-19 12:30:00,140.44,140.6,140.19,140.21,9646.0,131.7851,131.9353,131.5506,131.5693,9646.0
2020-06-19 12:40:00,140.08,140.44,140.03,140.4,10355.0,131.4473,131.7851,131.4004,131.7476,10355.0
2020-06-19 12:50:00,140.43,140.89,140.35,140.85,9606.0,131.7758,132.2074,131.7007,132.1699,9606.0
2020-06-19 13:00:00,140.77,140.9,140.35,140.42,13057.0,132.0948,132.2168,131.7007,131.7664,13057.0
2020-06-19 13:10:00,140.46,140.59,140.24,140.27,8372.0,131.8039,131.9259,131.5975,131.6256,8372.0
2020-06-19 13:20:00,140.28,140.4,140.18,140.23,11201.0,131.635,131.7476,131.5412,131.5881,11201.0
2020-06-19 13:30:00,140.19,140.42,139.96,140.4,16063.0,131.5506,131.7664,131.3347,131.7476,16063.0
2020-06-19 13:40:00,140.4,140.58,140.18,140.22,26169.0,131.7476,131.9165,131.5412,131.5787,26169.0
2020-06-19 13:50:00,140.28,140.42,139.82,139.82,14029.0,131.635,131.7664,131.2034,131.2034,14029.0
2020-06-19 14:00:00,139.82,140.27,139.52,139.8,19431.0,131.2034,131.6256,130.9218,131.1846,19431.0
2020-06-19 14:10:00,139.76,139.76,139.33,139.5,15376.0,131.1471,131.1471,130.7435,130.9031,15376.0
2020-06-19 14:20:00,139.5,140.06,139.5,140.01,28165.0,130.9031,131.4286,130.9031,131.3816,28165.0
2020-06-19 14:30:00,139.99,140.39,139.88,140.1,30076.0,131.3629,131.7382,131.2597,131.4661,30076.0
2020-06-19 14:40:00,140.12,140.27,140.04,140.09,13170.0,131.4849,131.6256,131.4098,131.4567,13170.0
2020-06-19 14:50:00,140.12,140.42,140.07,140.35,16103.0,131.4849,131.7664,131.4379,131.7007,16103.0
2020-06-19 15:00:00,140.33,140.53,140.22,140.37,51593.0,131.6819,131.8696,131.5787,131.7195,51593.0
2020-06-19 15:10:00,140.39,141.08,140.33,141.08,17998.0,131.7382,132.3857,131.6819,132.3857,17998.0
2020-06-19 15:20:00,141.08,141.2,140.62,140.67,20529.0,132.3857,132.4983,131.9541,132.001,20529.0
2020-06-19 15:30:00,140.64,140.88,140.38,140.53,57242.0,131.9728,132.198,131.7288,131.8696,57242.0
2020-06-19 15:40:00,140.48,140.75,140.02,140.16,127725.0,131.8227,132.076,131.391,131.5224,127725.0
2020-06-19 15:50:00,140.22,140.97,138.48,139.21,582820.0,131.5787,132.2825,129.9459,130.6309,582820.0
2020-06-22 09:30:00,138.87,138.94,137.68,137.82,49362.0,130.3119,130.3776,129.1952,129.3266,49362.0
2020-06-22 09:40:00,137.83,138.68,137.83,138.2,25220.0,129.336,130.1336,129.336,129.6832,25220.0
2020-06-22 09:50:00,138.34,138.35,137.63,138.23,24329.0,129.8146,129.8239,129.1483,129.7113,24329.0
2020-06-22 10:00:00,138.25,139.04,137.88,138.82,20801.0,129.7301,130.4714,129.3829,130.265,20801.0
2020-06-22 10:10:00,138.9,139.23,138.73,138.73,27558.0,130.34,130.6497,130.1805,130.1805,27558.0
2020-06-22 10:20:00,138.75,139.44,138.75,139.4,19173.0,130.1993,130.8468,130.1993,130.8092,19173.0
2020-06-22 10:30:00,139.31,139.44,138.65,138.96,20781.0,130.7248,130.8468,130.1055,130.3964,20781.0
2020-06-22 10:40:00,138.97,139.51,138.91,139.45,11189.0,130.4057,130.9125,130.3494,130.8562,11189.0
2020-06-22 10:50:00,139.5,140.01,139.45,139.89,22145.0,130.9031,131.3816,130.8562,131.269,22145.0
2020-06-22 11:00:00,139.87,140.54,139.44,140.35,24749.0,131.2503,131.879,130.8468,131.7007,24749.0
2020-06-22 11:10:00,140.35,141.04,140.22,140.37,27929.0,131.7007,132.3482,131.5787,131.7195,27929.0
2020-06-22 11:20:00,140.3,141.01,140.3,140.91,13027.0,131.6538,132.32,131.6538,132.2262,13027.0
2020-06-22 11:30:00,140.91,141.13,140.48,140.99,14127.0,132.2262,132.4326,131.8227,132.3012,14127.0
2020-06-22 11:40:00,141.0,141.03,140.87,140.91,10772.0,132.3106,132.3388,132.1886,132.2262,10772.0
2020-06-22 11:50:00,140.97,141.07,140.85,140.85,17708.0,132.2825,132.3763,132.1699,132.1699,17708.0
2020-06-22 12:00:00,140.9,141.28,140.89,141.18,12229.0,132.2168,132.5734,132.2074,132.4795,12229.0
2020-06-22 12:10:00,141.19,141.19,140.71,140.71,26307.0,132.4889,132.4889,132.0385,132.0385,26307.0
2020-06-22 12:20:00,140.76,140.85,140.58,140.76,12719.0,132.0854,132.1699,131.9165,132.0854,12719.0
2020-06-22 12:30:00,140.76,140.89,140.62,140.65,6602.0,132.0854,132.2074,131.9541,131.9822,6602.0
2020-06-22 12:40:00,140.65,141.07,140.46,141.0,13145.0,131.9822,132.3763,131.8039,132.3106,13145.0
2020-06-22 12:50:00,141.0,141.07,140.83,140.83,7987.0,132.3106,132.3763,132.1511,132.1511,7987.0
2020-06-22 13:00:00,140.85,141.08,140.83,140.97,16572.0,132.1699,132.3857,132.1511,132.2825,16572.0
2020-06-22 13:10:00,140.97,140.97,140.74,140.82,13535.0,132.2825,132.2825,132.0667,132.1417,13535.0
2020-06-22 13:20:00,140.81,140.89,140.57,140.64,18059.0,132.1323,132.2074,131.9071,131.9728,18059.0
2020-06-22 13:30:00,140.62,140.74,140.39,140.46,13440.0,131.9541,132.0667,131.7382,131.8039,13440.0
2020-06-22 13:40:00,140.46,140.52,140.29,140.4,16035.0,131.8039,131.8602,131.6444,131.7476,16035.0
2020-06-22 13:50:00,140.36,140.42,140.2,140.33,10577.0,131.7101,131.7664,131.5599,131.6819,10577.0
2020-06-22 14:00:00,140.34,140.4,140.04,140.27,17368.0,131.6913,131.7476,131.4098,131.6256,17368.0
2020-06-22 14:10:00,140.26,140.33,139.83,139.94,24790.0,131.6162,131.6819,131.2127,131.316,24790.0
2020-06-22 14:20:00,139.93,140.25,139.84,140.25,19165.0,131.3066,131.6069,131.2221,131.6069,19165.0
2020-06-22 14:30:00,140.29,140.38,140.13,140.22,22761.0,131.6444,131.7288,131.4942,131.5787,22761.0
2020-06-22 14:40:00,140.18,140.33,140.17,140.32,23147.0,131.5412,131.6819,131.5318,131.6725,23147.0
2020-06-22 14:50:00,140.3,140.42,140.2,140.41,16894.0,131.6538,131.7664,131.5599,131.757,16894.0
2020-06-22 15:00:00,140.35,140.4,140.21,140.22,20340.0,131.7007,131.7476,131.5693,131.5787,20340.0
2020-06-22 15:10:00,140.24,140.3,139.8,139.96,24367.0,131.5975,131.6538,131.1846,131.3347,24367.0
2020-06-22 15:20:00,139.93,140.03,139.83,139.94,32137.0,131.3066,131.4004,131.2127,131.316,32137.0
2020-06-22 15:30:00,139.97,140.19,139.88,140.17,52178.0,131.3441,131.5506,131.2597,131.5318,52178.0
2020-06-22 15:40:00,140.14,140.42,140.1,140.18,57336.0,131.5036,131.7664,131.4661,131.5412,57336.0
2020-06-22 15:50:00,140.21,141.29,140.21,141.13,246291.0,131.5693,132.5828,131.5693,132.4326,246291.0
2020-06-23 09:30:00,142.34,142.51,141.37,142.0,21934.0,133.5681,133.7276,132.6578,133.249,21934.0
2020-06-23 09:40:00,142.0,142.11,141.78,141.78,18698.0,133.249,133.3522,133.0426,133.0426,18698.0
2020-06-23 09:50:00,141.95,142.2,141.61,142.09,12350.0,133.2021,133.4367,132.883,133.3335,12350.0
2020-06-23 10:00:00,142.17,142.75,141.87,142.58,11904.0,133.4085,133.9528,133.127,133.7933,11904.0
2020-06-23 10:10:00,142.53,142.53,142.15,142.27,7910.0,133.7463,133.7463,133.3898,133.5024,7910.0
2020-06-23 10:20:00,142.25,142.25,141.81,141.92,10848.0,133.4836,133.4836,133.0707,133.1739,10848.0
2020-06-23 10:30:00,141.99,142.03,141.5,141.63,14617.0,133.2396,133.2772,132.7798,132.9018,14617.0
2020-06-23 10:40:00,141.65,141.71,140.94,141.25,16148.0,132.9206,132.9769,132.2543,132.5452,16148.0
2020-06-23 10:50:00,141.28,141.43,141.07,141.23,11119.0,132.5734,132.7141,132.3763,132.5265,11119.0
2020-06-23 11:00:00,141.17,141.62,141.07,141.62,10158.0,132.4702,132.8924,132.3763,132.8924,10158.0
2020-06-23 11:10:00,141.64,142.07,141.63,142.07,8719.0,132.9112,133.3147,132.9018,133.3147,8719.0
2020-06-23 11:20:00,142.04,142.49,141.89,142.35,19233.0,133.2865,133.7088,133.1458,133.5774,19233.0
2020-06-23 11:30:00,142.25,142.25,141.81,141.86,5724.0,133.4836,133.4836,133.0707,133.1176,5724.0
2020-06-23 11:40:00,141.8,141.86,141.27,141.32,10375.0,133.0613,133.1176,132.564,132.6109,10375.0
2020-06-23 11:50:00,141.32,141.57,141.2,141.56,8473.0,132.6109,132.8455,132.4983,132.8361,8473.0
2020-06-23 12:00:00,141.59,141.7,141.45,141.47,8035.0,132.8643,132.9675,132.7329,132.7517,8035.0
2020-06-23 12:10:00,141.42,141.61,141.32,141.45,9532.0,132.7047,132.883,132.6109,132.7329,9532.0
2020-06-23 12:20:00,141.4,141.6,141.22,141.43,9644.0,132.686,132.8737,132.5171,132.7141,9644.0
2020-06-23 12:30:00,141.44,141.64,141.37,141.42,8960.0,132.7235,132.9112,132.6578,132.7047,8960.0
2020-06-23 12:40:00,141.41,141.57,141.33,141.56,9641.0,132.6954,132.8455,132.6203,132.8361,9641.0
2020-06-23 12:50:00,141.56,141.58,141.36,141.57,11025.0,132.8361,132.8549,132.6484,132.8455,11025.0
2020-06-23 13:00:00,141.6,141.77,141.6,141.74,5584.0,132.8737,133.0332,132.8737,133.005,5584.0
2020-06-23 13:10:00,141.74,141.8,141.58,141.8,9936.0,133.005,133.0613,132.8549,133.0613,9936.0
2020-06-23 13:20:00,141.8,141.92,141.75,141.78,8162.0,133.0613,133.1739,133.0144,133.0426,8162.0
2020-06-23 13:30:00,141.74,142.07,141.7,142.04,6887.0,133.005,133.3147,132.9675,133.2865,6887.0
2020-06-23 13:40:00,142.08,142.08,141.8,142.0,9656.0,133.3241,133.3241,133.0613,133.249,9656.0
2020-06-23 13:50:00,141.95,142.08,141.82,142.02,9625.0,133.2021,133.3241,133.0801,133.2678,9625.0
2020-06-23 14:00:00,142.02,142.02,141.49,141.56,8984.0,133.2678,133.2678,132.7704,132.8361,8984.0
2020-06-23 14:10:00,141.53,141.61,141.43,141.49,8592.0,132.808,132.883,132.7141,132.7704,8592.0
2020-06-23 14:20:00,141.51,141.6,141.5,141.55,9021.0,132.7892,132.8737,132.7798,132.8267,9021.0
2020-06-23 14:30:00,141.56,141.61,141.46,141.61,10500.0,132.8361,132.883,132.7423,132.883,10500.0
2020-06-23 14:40:00,141.61,141.61,141.3,141.34,9964.0,132.883,132.883,132.5921,132.6297,9964.0
2020-06-23 14:50:00,141.34,141.37,141.2,141.32,13622.0,132.6297,132.6578,132.4983,132.6109,13622.0
2020-06-23 15:00:00,141.32,141.43,141.18,141.34,17690.0,132.6109,132.7141,132.4795,132.6297,17690.0
2020-06-23 15:10:00,141.33,141.59,141.24,141.51,12260.0,132.6203,132.8643,132.5358,132.7892,12260.0
2020-06-23 15:20:00,141.46,141.55,141.29,141.48,27267.0,132.7423,132.8267,132.5828,132.7611,27267.0
2020-06-23 15:30:00,141.51,141.77,141.46,141.62,26906.0,132.7892,133.0332,132.7423,132.8924,26906.0
2020-06-23 15:40:00,141.6,141.7,141.48,141.59,48563.0,132.8737,132.9675,132.7611,132.8643,48563.0
2020-06-23 15:50:00,141.58,141.65,141.0,141.0,131883.0,132.8549,132.9206,132.3106,132.3106,131883.0
2020-06-24 09:30:00,140.29,140.93,139.62,140.93,48167.0,131.6444,132.2449,131.0157,132.2449,48167.0
2020-06-24 09:40:00,140.87,141.01,140.56,140.81,25165.0,132.1886,132.32,131.8977,132.1323,25165.0
2020-06-24 09:50:00,140.81,141.03,140.22,140.38,20494.0,132.1323,132.3388,131.5787,131.7288,20494.0
2020-06-24 10:00:00,140.4,140.61,140.19,140.26,18821.0,131.7476,131.9447,131.5506,131.6162,18821.0
2020-06-24 10:10:00,140.2,140.57,139.81,140.0,16291.0,131.5599,131.9071,131.194,131.3723,16291.0
2020-06-24 10:20:00,140.05,140.27,139.95,140.16,15530.0,131.4192,131.6256,131.3253,131.5224,15530.0
2020-06-24 10:30:00,140.13,140.33,139.05,139.11,27651.0,131.4942,131.6819,130.4808,130.5371,27651.0
2020-06-24 10:40:00,139.07,139.21,138.76,139.19,24892.0,130.4996,130.6309,130.2087,130.6122,24892.0
2020-06-24 10:50:00,139.21,139.61,139.04,139.16,19748.0,130.6309,131.0063,130.4714,130.584,19748.0
2020-06-24 11:00:00,139.12,139.37,138.73,138.74,15221.0,130.5465,130.7811,130.1805,130.1899,15221.0
2020-06-24 11:10:00,138.75,139.21,138.55,139.19,24061.0,130.1993,130.6309,130.0116,130.6122,24061.0
2020-06-24 11:20:00,139.23,139.59,139.12,139.34,25450.0,130.6497,130.9875,130.5465,130.7529,25450.0
2020-06-24 11:30:00,139.35,139.98,139.33,139.46,39350.0,130.7623,131.3535,130.7435,130.8655,39350.0
2020-06-24 11:40:00,139.42,139.68,138.71,138.72,22189.0,130.828,131.072,130.1618,130.1711,22189.0
2020-06-24 11:50:00,138.81,139.03,138.59,139.03,12586.0,130.2556,130.462,130.0492,130.462,12586.0
2020-06-24 12:00:00,138.96,138.96,138.45,138.55,15031.0,130.3964,130.3964,129.9178,130.0116,15031.0
2020-06-24 12:10:00,138.55,139.02,138.53,139.02,8050.0,130.0116,130.4527,129.9929,130.4527,8050.0
2020-06-24 12:20:00,139.01,139.27,138.89,138.97,15479.0,130.4433,130.6872,130.3307,130.4057,15479.0
2020-06-24 12:30:00,139.0,139.0,138.45,138.53,15212.0,130.4339,130.4339,129.9178,129.9929,15212.0
2020-06-24 12:40:00,138.58,139.22,138.5,139.16,16579.0,130.0398,130.6403,129.9647,130.584,16579.0
2020-06-24 12:50:00,139.11,139.31,138.97,139.31,12720.0,130.5371,130.7248,130.4057,130.7248,12720.0
2020-06-24 13:00:00,139.26,139.44,138.83,138.91,13929.0,130.6779,130.8468,130.2744,130.3494,13929.0
2020-06-24 13:10:00,138.99,139.03,138.54,138.76,16317.0,130.4245,130.462,130.0022,130.2087,16317.0
2020-06-24 13:20:00,138.64,138.64,138.09,138.25,20346.0,130.0961,130.0961,129.58,129.7301,20346.0
2020-06-24 13:30:00,138.22,138.26,137.88,137.92,15364.0,129.702,129.7395,129.3829,129.4204,15364.0
2020-06-24 13:40:00,137.94,138.02,137.58,137.74,13361.0,129.4392,129.5143,129.1014,129.2515,13361.0
2020-06-24 13:50:00,137.64,137.69,137.38,137.53,9141.0,129.1577,129.2046,128.9137,129.0545,9141.0
2020-06-24 14:00:00,137.58,138.03,137.28,138.03,13869.0,129.1014,129.5237,128.8199,129.5237,13869.0
2020-06-24 14:10:00,138.03,138.2,137.79,138.09,12030.0,129.5237,129.6832,129.2985,129.58,12030.0
2020-06-24 14:20:00,138.16,138.48,138.08,138.39,16973.0,129.6457,129.9459,129.5706,129.8615,16973.0
2020-06-24 14:30:00,138.41,138.68,138.26,138.56,23287.0,129.8802,130.1336,129.7395,130.021,23287.0
2020-06-24 14:40:00,138.58,138.82,138.47,138.75,24540.0,130.0398,130.265,129.9365,130.1993,24540.0
2020-06-24 14:50:00,138.79,139.02,138.54,138.58,25153.0,130.2368,130.4527,130.0022,130.0398,25153.0
2020-06-24 15:00:00,138.68,138.9,138.66,138.74,13666.0,130.1336,130.34,130.1148,130.1899,13666.0
2020-06-24 15:10:00,138.75,139.53,138.62,139.47,18233.0,130.1993,130.9312,130.0773,130.8749,18233.0
2020-06-24 15:20:00,139.5,139.58,139.36,139.43,19697.0,130.9031,130.9781,130.7717,130.8374,19697.0
2020-06-24 15:30:00,139.46,139.59,139.38,139.47,41923.0,130.8655,130.9875,130.7905,130.8749,41923.0
2020-06-24 15:40:00,139.47,140.13,139.47,139.91,46330.0,130.8749,131.4942,130.8749,131.2878,46330.0
2020-06-24 15:50:00,139.73,139.87,139.12,139.3,157654.0,131.1189,131.2503,130.5465,130.7154,157654.0
2020-06-25 09:30:00,138.12,138.39,137.05,137.25,27488.0,129.6081,129.8615,128.6041,128.7917,27488.0
2020-06-25 09:40:00,137.24,137.3,136.37,136.79,24409.0,128.7823,128.8387,127.966,128.3601,24409.0
2020-06-25 09:50:00,136.79,137.18,136.41,136.89,22913.0,128.3601,128.726,128.0035,128.4539,22913.0
2020-06-25 10:00:00,136.88,137.62,136.81,137.48,24647.0,128.4445,129.1389,128.3788,129.0076,24647.0
2020-06-25 10:10:00,137.51,137.92,137.48,137.73,29743.0,129.0357,129.4204,129.0076,129.2422,29743.0
2020-06-25 10:20:00,137.77,137.99,137.72,137.83,18422.0,129.2797,129.4861,129.2328,129.336,18422.0
2020-06-25 10:30:00,137.85,137.86,137.5,137.61,11850.0,129.3548,129.3641,129.0263,129.1295,11850.0
2020-06-25 10:40:00,137.69,137.92,137.34,137.79,29854.0,129.2046,129.4204,128.8762,129.2985,29854.0
2020-06-25 10:50:00,137.87,137.89,137.51,137.75,27298.0,129.3735,129.3923,129.0357,129.2609,27298.0
2020-06-25 11:00:00,137.71,137.76,137.37,137.54,52256.0,129.2234,129.2703,128.9043,129.0639,52256.0
2020-06-25 11:10:00,137.52,138.16,137.5,138.11,25198.0,129.0451,129.6457,129.0263,129.5987,25198.0
2020-06-25 11:20:00,138.09,138.16,137.94,138.03,10100.0,129.58,129.6457,129.4392,129.5237,10100.0
2020-06-25 11:30:00,138.04,138.29,137.9,138.08,25010.0,129.533,129.7676,129.4017,129.5706,25010.0
2020-06-25 11:40:00,138.07,138.16,137.8,137.99,10946.0,129.5612,129.6457,129.3078,129.4861,10946.0
2020-06-25 11:50:00,137.93,138.36,137.93,138.28,21978.0,129.4298,129.8333,129.4298,129.7583,21978.0
2020-06-25 12:00:00,138.33,138.53,138.18,138.43,18818.0,129.8052,129.9929,129.6644,129.899,18818.0
2020-06-25 12:10:00,138.42,138.88,138.41,138.73,53408.0,129.8896,130.3213,129.8802,130.1805,53408.0
2020-06-25 12:20:00,138.77,138.81,138.1,138.14,24100.0,130.2181,130.2556,129.5894,129.6269,24100.0
2020-06-25 12:30:00,138.17,138.33,138.07,138.21,29258.0,129.655,129.8052,129.5612,129.6926,29258.0
2020-06-25 12:40:00,138.17,138.49,138.13,138.34,16612.0,129.655,129.9553,129.6175,129.8146,16612.0
2020-06-25 12:50:00,138.29,138.33,138.0,138.03,10167.0,129.7676,129.8052,129.4955,129.5237,10167.0
2020-06-25 13:00:00,138.02,138.02,137.59,137.61,7613.0,129.5143,129.5143,129.1108,129.1295,7613.0
2020-06-25 13:10:00,137.59,137.73,137.47,137.67,9522.0,129.1108,129.2422,128.9982,129.1858,9522.0
2020-06-25 13:20:00,137.67,137.8,137.53,137.62,8634.0,129.1858,129.3078,129.0545,129.1389,8634.0
2020-06-25 13:30:00,137.57,138.2,137.41,138.06,29593.0,129.092,129.6832,128.9419,129.5518,29593.0
2020-06-25 13:40:00,138.04,138.11,137.84,138.03,18539.0,129.533,129.5987,129.3454,129.5237,18539.0
2020-06-25 13:50:00,138.03,138.15,137.95,138.01,19848.0,129.5237,129.6363,129.4486,129.5049,19848.0
2020-06-25 14:00:00,138.01,138.53,137.97,138.44,32080.0,129.5049,129.9929,129.4674,129.9084,32080.0
2020-06-25 14:10:00,138.43,138.91,138.31,138.83,17117.0,129.899,130.3494,129.7864,130.2744,17117.0
2020-06-25 14:20:00,138.76,138.85,138.62,138.75,27366.0,130.2087,130.2931,130.0773,130.1993,27366.0
2020-06-25 14:30:00,138.79,138.92,138.61,138.8,25629.0,130.2368,130.3588,130.0679,130.2462,25629.0
2020-06-25 14:40:00,138.81,138.97,138.75,138.78,19419.0,130.2556,130.4057,130.1993,130.2274,19419.0
2020-06-25 14:50:00,138.69,138.77,138.46,138.71,19144.0,130.143,130.2181,129.9272,130.1618,19144.0
2020-06-25 15:00:00,138.69,139.59,138.52,139.34,19433.0,130.143,130.9875,129.9835,130.7529,19433.0
2020-06-25 15:10:00,139.3,139.42,138.98,139.27,22516.0,130.7154,130.828,130.4151,130.6872,22516.0
2020-06-25 15:20:00,139.27,140.13,139.25,140.0,64251.0,130.6872,131.4942,130.6685,131.3723,64251.0
2020-06-25 15:30:00,139.99,140.4,139.97,140.06,33963.0,131.3629,131.7476,131.3441,131.4286,33963.0
2020-06-25 15:40:00,140.07,140.27,139.91,139.91,47054.0,131.4379,131.6256,131.2878,131.2878,47054.0
2020-06-25 15:50:00,139.72,140.65,139.7,140.38,127233.0,131.1095,131.9822,131.0907,131.7288,127233.0
2020-06-26 09:30:00,140.51,140.93,139.9,140.39,10045.0,131.8508,132.2449,131.2784,131.7382,10045.0
2020-06-26 09:40:00,140.56,140.8,139.41,139.54,13033.0,131.8977,132.123,130.8186,130.9406,13033.0
2020-06-26 09:50:00,139.58,139.64,139.24,139.34,8373.0,130.9781,131.0344,130.6591,130.7529,8373.0
2020-06-26 10:00:00,139.23,139.34,138.08,138.26,15784.0,130.6497,130.7529,129.5706,129.7395,15784.0
2020-06-26 10:10:00,138.25,138.31,137.5,137.56,10713.0,129.7301,129.7864,129.0263,129.0826,10713.0
2020-06-26 10:20:00,137.5,137.7,137.01,137.19,12727.0,129.0263,129.214,128.5665,128.7354,12727.0
2020-06-26 10:30:00,137.35,137.45,136.49,136.55,14768.0,128.8856,128.9794,128.0786,128.1349,14768.0
2020-06-26 10:40:00,136.5,136.97,136.49,136.56,8394.0,128.088,128.529,128.0786,128.1443,8394.0
2020-06-26 10:50:00,136.5,137.03,136.27,136.9,19475.0,128.088,128.5853,127.8721,128.4633,19475.0
2020-06-26 11:00:00,136.91,137.38,136.89,137.23,6981.0,128.4727,128.9137,128.4539,128.773,6981.0
2020-06-26 11:10:00,137.26,137.33,137.06,137.24,25591.0,128.8011,128.8668,128.6134,128.7823,25591.0
2020-06-26 11:20:00,137.24,137.41,136.99,137.05,13160.0,128.7823,128.9419,128.5478,128.6041,13160.0
2020-06-26 11:30:00,137.05,137.25,136.67,137.25,14367.0,128.6041,128.7917,128.2475,128.7917,14367.0
2020-06-26 11:40:00,137.31,137.36,137.1,137.25,11462.0,128.848,128.895,128.651,128.7917,11462.0
2020-06-26 11:50:00,137.25,137.64,137.25,137.64,14069.0,128.7917,129.1577,128.7917,129.1577,14069.0
2020-06-26 12:00:00,137.62,137.62,137.37,137.38,17022.0,129.1389,129.1389,128.9043,128.9137,17022.0
2020-06-26 12:10:00,137.37,137.51,137.11,137.12,11395.0,128.9043,129.0357,128.6604,128.6697,11395.0
2020-06-26 12:20:00,137.09,137.59,136.98,137.59,9430.0,128.6416,129.1108,128.5384,129.1108,9430.0
2020-06-26 12:30:00,137.55,137.68,137.28,137.57,18612.0,129.0732,129.1952,128.8199,129.092,18612.0
2020-06-26 12:40:00,137.59,137.82,137.45,137.78,9038.0,129.1108,129.3266,128.9794,129.2891,9038.0
2020-06-26 12:50:00,137.81,137.96,137.74,137.9,13455.0,129.3172,129.458,129.2515,129.4017,13455.0
2020-06-26 13:00:00,137.84,138.11,137.82,138.02,7885.0,129.3454,129.5987,129.3266,129.5143,7885.0
2020-06-26 13:10:00,137.98,138.44,137.69,137.81,18749.0,129.4767,129.9084,129.2046,129.3172,18749.0
2020-06-26 13:20:00,137.87,138.05,137.82,137.97,7229.0,129.3735,129.5424,129.3266,129.4674,7229.0
2020-06-26 13:30:00,138.0,138.2,137.9,138.07,8687.0,129.4955,129.6832,129.4017,129.5612,8687.0
2020-06-26 13:40:00,138.07,138.13,137.96,138.08,6762.0,129.5612,129.6175,129.458,129.5706,6762.0
2020-06-26 13:50:00,138.11,138.2,137.93,138.19,8196.0,129.5987,129.6832,129.4298,129.6738,8196.0
2020-06-26 14:00:00,138.23,138.33,138.11,138.25,11500.0,129.7113,129.8052,129.5987,129.7301,11500.0
2020-06-26 14:10:00,138.3,138.41,138.19,138.21,13415.0,129.777,129.8802,129.6738,129.6926,13415.0
2020-06-26 14:20:00,138.19,138.51,138.19,138.41,28667.0,129.6738,129.9741,129.6738,129.8802,28667.0
2020-06-26 14:30:00,138.41,138.5,137.64,137.75,19273.0,129.8802,129.9647,129.1577,129.2609,19273.0
2020-06-26 14:40:00,137.78,137.93,137.22,137.46,16727.0,129.2891,129.4298,128.7636,128.9888,16727.0
2020-06-26 14:50:00,137.47,137.78,137.29,137.5,17324.0,128.9982,129.2891,128.8293,129.0263,17324.0
2020-06-26 15:00:00,137.51,137.98,137.51,137.96,28061.0,129.0357,129.4767,129.0357,129.458,28061.0
2020-06-26 15:10:00,138.0,138.16,137.78,137.78,25290.0,129.4955,129.6457,129.2891,129.2891,25290.0
2020-06-26 15:20:00,137.82,137.99,137.38,137.99,28855.0,129.3266,129.4861,128.9137,129.4861,28855.0
2020-06-26 15:30:00,138.0,138.04,137.76,137.98,39227.0,129.4955,129.533,129.2703,129.4767,39227.0
2020-06-26 15:40:00,137.95,138.81,137.88,138.25,34387.0,129.4486,130.2556,129.3829,129.7301,34387.0
2020-06-26 15:50:00,138.2,138.85,138.2,138.82,135938.0,129.6832,130.2931,129.6832,130.265,135938.0
2020-06-29 09:30:00,139.56,139.56,137.87,137.87,10387.0,130.9594,130.9594,129.3735,129.3735,10387.0
2020-06-29 09:40:00,137.85,137.85,137.14,137.15,9906.0,129.3548,129.3548,128.6885,128.6979,9906.0
2020-06-29 09:50:00,137.15,137.66,137.1,137.22,8026.0,128.6979,129.1765,128.651,128.7636,8026.0
2020-06-29 10:00:00,137.33,137.86,137.31,137.6,13484.0,128.8668,129.3641,128.848,129.1202,13484.0
2020-06-29 10:10:00,137.77,138.04,137.48,138.0,6797.0,129.2797,129.533,129.0076,129.4955,6797.0
2020-06-29 10:20:00,138.08,138.19,137.88,137.98,7835.0,129.5706,129.6738,129.3829,129.4767,7835.0
2020-06-29 10:30:00,137.96,138.57,137.96,138.4,12772.0,129.458,130.0304,129.458,129.8709,12772.0
2020-06-29 10:40:00,138.44,138.47,138.08,138.24,7139.0,129.9084,129.9365,129.5706,129.7207,7139.0
2020-06-29 10:50:00,138.39,138.57,137.93,137.98,9628.0,129.8615,130.0304,129.4298,129.4767,9628.0
2020-06-29 11:00:00,137.98,138.06,137.41,137.76,9020.0,129.4767,129.5518,128.9419,129.2703,9020.0
2020-06-29 11:10:00,137.69,137.83,137.6,137.76,8905.0,129.2046,129.336,129.1202,129.2703,8905.0
2020-06-29 11:20:00,137.85,138.45,137.69,138.41,9001.0,129.3548,129.9178,129.2046,129.8802,9001.0
2020-06-29 11:30:00,138.47,138.56,138.27,138.27,17315.0,129.9365,130.021,129.7489,129.7489,17315.0
2020-06-29 11:40:00,138.28,138.45,138.22,138.36,5790.0,129.7583,129.9178,129.702,129.8333,5790.0
2020-06-29 11:50:00,138.38,138.52,138.32,138.47,3931.0,129.8521,129.9835,129.7958,129.9365,3931.0
2020-06-29 12:00:00,138.44,138.6,138.25,138.34,4540.0,129.9084,130.0585,129.7301,129.8146,4540.0
2020-06-29 12:10:00,138.3,138.43,138.05,138.4,11907.0,129.777,129.899,129.5424,129.8709,11907.0
2020-06-29 12:20:00,138.4,138.48,138.29,138.29,3570.0,129.8709,129.9459,129.7676,129.7676,3570.0
2020-06-29 12:30:00,138.33,138.39,138.27,138.36,3696.0,129.8052,129.8615,129.7489,129.8333,3696.0
2020-06-29 12:40:00,138.25,138.25,138.1,138.18,4748.0,129.7301,129.7301,129.5894,129.6644,4748.0
2020-06-29 12:50:00,138.25,138.31,137.81,137.85,5301.0,129.7301,129.7864,129.3172,129.3548,5301.0
2020-06-29 13:00:00,137.81,137.89,137.69,137.74,6120.0,129.3172,129.3923,129.2046,129.2515,6120.0
2020-06-29 13:10:00,137.72,137.92,137.71,137.77,2972.0,129.2328,129.4204,129.2234,129.2797,2972.0
2020-06-29 13:20:00,137.69,137.97,137.69,137.89,5006.0,129.2046,129.4674,129.2046,129.3923,5006.0
2020-06-29 13:30:00,137.92,138.13,137.81,138.07,26534.0,129.4204,129.6175,129.3172,129.5612,26534.0
2020-06-29 13:40:00,138.11,138.21,138.01,138.1,36801.0,129.5987,129.6926,129.5049,129.5894,36801.0
2020-06-29 13:50:00,138.03,138.03,137.83,137.85,8515.0,129.5237,129.5237,129.336,129.3548,8515.0
2020-06-29 14:00:00,137.91,137.95,137.58,137.58,5514.0,129.4111,129.4486,129.1014,129.1014,5514.0
2020-06-29 14:10:00,137.62,137.86,137.61,137.74,7234.0,129.1389,129.3641,129.1295,129.2515,7234.0
2020-06-29 14:20:00,137.72,137.85,137.42,137.54,5709.0,129.2328,129.3548,128.9513,129.0639,5709.0
2020-06-29 14:30:00,137.53,137.78,137.42,137.78,24458.0,129.0545,129.2891,128.9513,129.2891,24458.0
2020-06-29 14:40:00,137.77,138.01,137.71,137.75,29853.0,129.2797,129.5049,129.2234,129.2609,29853.0
2020-06-29 14:50:00,137.77,137.89,137.69,137.78,14980.0,129.2797,129.3923,129.2046,129.2891,14980.0
2020-06-29 15:00:00,137.75,137.81,137.45,137.49,9474.0,129.2609,129.3172,128.9794,129.0169,9474.0
2020-06-29 15:10:00,137.47,137.5,137.32,137.45,8295.0,128.9982,129.0263,128.8574,128.9794,8295.0
2020-06-29 15:20:00,137.5,137.73,137.49,137.71,7468.0,129.0263,129.2422,129.0169,129.2234,7468.0
2020-06-29 15:30:00,137.72,137.94,137.72,137.9,12114.0,129.2328,129.4392,129.2328,129.4017,12114.0
2020-06-29 15:40:00,137.91,137.94,137.43,137.43,15876.0,129.4111,129.4392,128.9606,128.9606,15876.0
2020-06-29 15:50:00,137.5,138.29,137.49,138.19,66038.0,129.0263,129.7676,129.0169,129.6738,66038.0
2020-06-30 09:30:00,138.4,139.44,138.4,139.14,31382.0,129.8709,130.8468,129.8709,130.5653,31382.0
2020-06-30 09:40:00,139.2,139.28,138.71,138.89,7800.0,130.6216,130.6966,130.1618,130.3307,7800.0
2020-06-30 09:50:00,138.99,139.01,138.77,138.89,7650.0,130.4245,130.4433,130.2181,130.3307,7650.0
2020-06-30 10:00:00,139.02,139.21,138.72,139.15,8997.0,130.4527,130.6309,130.1711,130.5746,8997.0
2020-06-30 10:10:00,139.13,139.4,139.1,139.25,6808.0,130.5559,130.8092,130.5277,130.6685,6808.0
2020-06-30 10:20:00,139.35,139.68,139.23,139.29,9353.0,130.7623,131.072,130.6497,130.706,9353.0
2020-06-30 10:30:00,139.34,139.5,138.79,138.84,7425.0,130.7529,130.9031,130.2368,130.2837,7425.0
2020-06-30 10:40:00,138.9,139.45,138.9,139.26,9004.0,130.34,130.8562,130.34,130.6779,9004.0
2020-06-30 10:50:00,139.26,139.7,139.21,139.68,8044.0,130.6779,131.0907,130.6309,131.072,8044.0
2020-06-30 11:00:00,139.71,139.96,139.6,139.76,5838.0,131.1001,131.3347,130.9969,131.1471,5838.0
2020-06-30 11:10:00,139.75,140.39,139.69,140.39,13696.0,131.1377,131.7382,131.0814,131.7382,13696.0
2020-06-30 11:20:00,140.44,140.48,140.05,140.3,9404.0,131.7851,131.8227,131.4192,131.6538,9404.0
2020-06-30 11:30:00,140.16,140.16,139.88,139.99,9408.0,131.5224,131.5224,131.2597,131.3629,9408.0
2020-06-30 11:40:00,139.99,140.26,139.84,140.18,12749.0,131.3629,131.6162,131.2221,131.5412,12749.0
2020-06-30 11:50:00,140.22,140.38,140.11,140.35,8439.0,131.5787,131.7288,131.4755,131.7007,8439.0
2020-06-30 12:00:00,140.37,140.46,140.13,140.16,8346.0,131.7195,131.8039,131.4942,131.5224,8346.0
2020-06-30 12:10:00,140.18,140.33,140.07,140.29,8318.0,131.5412,131.6819,131.4379,131.6444,8318.0
2020-06-30 12:20:00,140.26,140.34,140.15,140.34,7559.0,131.6162,131.6913,131.513,131.6913,7559.0
2020-06-30 12:30:00,140.28,140.41,140.11,140.36,30527.0,131.635,131.757,131.4755,131.7101,30527.0
2020-06-30 12:40:00,140.31,140.32,139.68,139.73,7855.0,131.6632,131.6725,131.072,131.1189,7855.0
2020-06-30 12:50:00,139.76,139.76,139.38,139.42,6831.0,131.1471,131.1471,130.7905,130.828,6831.0
2020-06-30 13:00:00,139.39,139.69,139.3,139.35,7826.0,130.7999,131.0814,130.7154,130.7623,7826.0
2020-06-30 13:10:00,139.36,139.43,139.21,139.43,9279.0,130.7717,130.8374,130.6309,130.8374,9279.0
2020-06-30 13:20:00,139.42,139.94,139.37,139.94,12302.0,130.828,131.316,130.7811,131.316,12302.0
2020-06-30 13:30:00,139.91,140.03,139.85,139.96,21785.0,131.2878,131.4004,131.2315,131.3347,21785.0
2020-06-30 13:40:00,139.93,139.99,139.84,139.92,21633.0,131.3066,131.3629,131.2221,131.2972,21633.0
2020-06-30 13:50:00,139.92,140.12,139.88,140.08,11815.0,131.2972,131.4849,131.2597,131.4473,11815.0
2020-06-30 14:00:00,140.08,140.08,139.82,140.0,10632.0,131.4473,131.4473,131.2034,131.3723,10632.0
2020-06-30 14:10:00,140.03,140.03,139.7,139.75,42218.0,131.4004,131.4004,131.0907,131.1377,42218.0
2020-06-30 14:20:00,139.76,140.0,139.72,139.96,16113.0,131.1471,131.3723,131.1095,131.3347,16113.0
2020-06-30 14:30:00,139.93,140.0,139.84,139.88,14500.0,131.3066,131.3723,131.2221,131.2597,14500.0
2020-06-30 14:40:00,139.89,140.14,139.84,139.97,24727.0,131.269,131.5036,131.2221,131.3441,24727.0
2020-06-30 14:50:00,139.97,139.97,139.56,139.64,22491.0,131.3441,131.3441,130.9594,131.0344,22491.0
2020-06-30 15:00:00,139.64,139.72,139.17,139.22,16232.0,131.0344,131.1095,130.5934,130.6403,16232.0
2020-06-30 15:10:00,139.25,139.3,138.96,139.09,26503.0,130.6685,130.7154,130.3964,130.5183,26503.0
2020-06-30 15:20:00,139.12,139.4,139.06,139.38,12178.0,130.5465,130.8092,130.4902,130.7905,12178.0
2020-06-30 15:30:00,139.36,139.57,139.29,139.46,26245.0,130.7717,130.9688,130.706,130.8655,26245.0
2020-06-30 15:40:00,139.48,139.61,139.34,139.57,31703.0,130.8843,131.0063,130.7529,130.9688,31703.0
2020-06-30 15:50:00,139.65,140.92,139.61,140.13,116286.0,131.0438,132.2356,131.0063,131.4942,116286.0
2020-07-01 09:30:00,139.49,139.74,138.36,138.6,34937.0,130.8937,131.1283,129.8333,130.0585,34937.0
2020-07-01 09:40:00,138.7,138.81,138.12,138.42,29742.0,130.1524,130.2556,129.6081,129.8896,29742.0
2020-07-01 09:50:00,138.49,138.75,137.91,138.0,96583.0,129.9553,130.1993,129.4111,129.4955,96583.0
2020-07-01 10:00:00,138.04,138.55,137.79,138.37,49235.0,129.533,130.0116,129.2985,129.8427,49235.0
2020-07-01 10:10:00,138.42,138.51,138.14,138.22,22677.0,129.8896,129.9741,129.6269,129.702,22677.0
2020-07-01 10:20:00,138.22,138.5,138.05,138.4,52525.0,129.702,129.9647,129.5424,129.8709,52525.0
2020-07-01 10:30:00,138.43,138.65,138.33,138.56,7702.0,129.899,130.1055,129.8052,130.021,7702.0
2020-07-01 10:40:00,138.56,138.64,138.12,138.13,15083.0,130.021,130.0961,129.6081,129.6175,15083.0
2020-07-01 10:50:00,138.13,138.44,138.03,138.38,15027.0,129.6175,129.9084,129.5237,129.8521,15027.0
2020-07-01 11:00:00,138.37,138.62,138.32,138.43,11398.0,129.8427,130.0773,129.7958,129.899,11398.0
2020-07-01 11:10:00,138.48,138.48,137.94,137.94,3529.0,129.9459,129.9459,129.4392,129.4392,3529.0
2020-07-01 11:20:00,137.83,138.18,137.67,137.67,7855.0,129.336,129.6644,129.1858,129.1858,7855.0
2020-07-01 11:30:00,137.66,137.9,137.28,137.47,31282.0,129.1765,129.4017,128.8199,128.9982,31282.0
2020-07-01 11:40:00,137.47,137.57,137.39,137.49,11759.0,128.9982,129.092,128.9231,129.0169,11759.0
2020-07-01 11:50:00,137.5,138.04,137.41,138.04,47140.0,129.0263,129.533,128.9419,129.533,47140.0
2020-07-01 12:00:00,138.04,138.08,137.91,138.01,13887.0,129.533,129.5706,129.4111,129.5049,13887.0
2020-07-01 12:10:00,138.0,138.51,138.0,138.44,9613.0,129.4955,129.9741,129.4955,129.9084,9613.0
2020-07-01 12:20:00,138.43,138.58,138.39,138.51,8560.0,129.899,130.0398,129.8615,129.9741,8560.0
2020-07-01 12:30:00,138.53,138.59,138.33,138.45,6363.0,129.9929,130.0492,129.8052,129.9178,6363.0
2020-07-01 12:40:00,138.51,138.54,138.06,138.31,7926.0,129.9741,130.0022,129.5518,129.7864,7926.0
2020-07-01 12:50:00,138.21,138.24,138.02,138.15,12890.0,129.6926,129.7207,129.5143,129.6363,12890.0
2020-07-01 13:00:00,138.16,138.4,138.09,138.36,5064.0,129.6457,129.8709,129.58,129.8333,5064.0
2020-07-01 13:10:00,138.34,138.64,138.3,138.55,5991.0,129.8146,130.0961,129.777,130.0116,5991.0
2020-07-01 13:20:00,138.54,138.7,138.41,138.44,10685.0,130.0022,130.1524,129.8802,129.9084,10685.0
2020-07-01 13:30:00,138.46,138.48,138.09,138.19,20070.0,129.9272,129.9459,129.58,129.6738,20070.0
2020-07-01 13:40:00,138.17,138.22,137.79,138.0,11838.0,129.655,129.702,129.2985,129.4955,11838.0
2020-07-01 13:50:00,138.05,138.07,137.9,138.07,8678.0,129.5424,129.5612,129.4017,129.5612,8678.0
2020-07-01 14:00:00,138.02,138.03,137.55,137.63,74986.0,129.5143,129.5237,129.0732,129.1483,74986.0
2020-07-01 14:10:00,137.69,137.73,137.34,137.38,15275.0,129.2046,129.2422,128.8762,128.9137,15275.0
2020-07-01 14:20:00,137.37,137.37,137.0,137.07,13736.0,128.9043,128.9043,128.5571,128.6228,13736.0
2020-07-01 14:30:00,137.09,137.13,136.87,136.91,9550.0,128.6416,128.6791,128.4352,128.4727,9550.0
2020-07-01 14:40:00,136.85,136.95,136.68,136.7,8592.0,128.4164,128.5102,128.2569,128.2756,8592.0
2020-07-01 14:50:00,136.72,137.1,136.72,136.85,10510.0,128.2944,128.651,128.2944,128.4164,10510.0
2020-07-01 15:00:00,136.88,136.97,136.69,136.69,18211.0,128.4445,128.529,128.2662,128.2662,18211.0
2020-07-01 15:10:00,136.66,136.7,136.38,136.62,18298.0,128.2381,128.2756,127.9753,128.2006,18298.0
2020-07-01 15:20:00,136.6,136.99,136.49,136.72,236770.0,128.1818,128.5478,128.0786,128.2944,236770.0
2020-07-01 15:30:00,136.77,137.2,136.77,136.86,50041.0,128.3413,128.7448,128.3413,128.4258,50041.0
2020-07-01 15:40:00,136.85,136.91,136.32,136.42,115476.0,128.4164,128.4727,127.919,128.0129,115476.0
2020-07-01 15:50:00,136.41,136.41,135.65,136.0,166146.0,128.0035,128.0035,127.2903,127.6188,166146.0
2020-07-02 09:30:00,137.66,138.68,136.29,138.68,44373.0,129.1765,130.1336,127.8909,130.1336,44373.0
2020-07-02 09:40:00,138.66,139.1,138.13,138.33,23836.0,130.1148,130.5277,129.6175,129.8052,23836.0
2020-07-02 09:50:00,138.4,138.73,138.21,138.6,40852.0,129.8709,130.1805,129.6926,130.0585,40852.0
2020-07-02 10:00:00,138.56,138.67,138.35,138.6,46617.0,130.021,130.1242,129.8239,130.0585,46617.0
2020-07-02 10:10:00,138.76,138.97,138.31,138.31,22458.0,130.2087,130.4057,129.7864,129.7864,22458.0
2020-07-02 10:20:00,138.31,138.32,137.44,137.69,19783.0,129.7864,129.7958,128.97,129.2046,19783.0
2020-07-02 10:30:00,137.74,137.96,137.47,137.47,19035.0,129.2515,129.458,128.9982,128.9982,19035.0
2020-07-02 10:40:00,137.51,137.74,137.37,137.45,14995.0,129.0357,129.2515,128.9043,128.9794,14995.0
2020-07-02 10:50:00,137.49,137.49,136.67,136.83,23668.0,129.0169,129.0169,128.2475,128.3976,23668.0
2020-07-02 11:00:00,136.87,137.59,136.82,137.45,69113.0,128.4352,129.1108,128.3882,128.9794,69113.0
2020-07-02 11:10:00,137.39,137.46,137.2,137.36,7448.0,128.9231,128.9888,128.7448,128.895,7448.0
2020-07-02 11:20:00,137.37,137.43,136.87,136.91,8508.0,128.9043,128.9606,128.4352,128.4727,8508.0
2020-07-02 11:30:00,136.93,137.53,136.93,137.26,3355.0,128.4915,129.0545,128.4915,128.8011,3355.0
2020-07-02 11:40:00,137.27,137.38,137.18,137.26,7538.0,128.8105,128.9137,128.726,128.8011,7538.0
2020-07-02 11:50:00,137.27,137.37,137.0,137.06,8121.0,128.8105,128.9043,128.5571,128.6134,8121.0
2020-07-02 12:00:00,137.06,137.06,136.53,136.62,8144.0,128.6134,128.6134,128.1161,128.2006,8144.0
2020-07-02 12:10:00,136.72,136.99,136.58,136.86,7316.0,128.2944,128.5478,128.163,128.4258,7316.0
2020-07-02 12:20:00,136.8,137.37,136.76,137.34,12455.0,128.3695,128.9043,128.3319,128.8762,12455.0
2020-07-02 12:30:00,137.35,137.55,137.29,137.38,5841.0,128.8856,129.0732,128.8293,128.9137,5841.0
2020-07-02 12:40:00,137.4,137.45,137.02,137.04,6568.0,128.9325,128.9794,128.5759,128.5947,6568.0
2020-07-02 12:50:00,137.01,137.12,136.99,137.08,8359.0,128.5665,128.6697,128.5478,128.6322,8359.0
2020-07-02 13:00:00,137.1,137.1,136.91,136.96,9333.0,128.651,128.651,128.4727,128.5196,9333.0
2020-07-02 13:10:00,136.9,137.07,136.83,137.07,11356.0,128.4633,128.6228,128.3976,128.6228,11356.0
2020-07-02 13:20:00,137.07,137.2,136.98,137.13,8793.0,128.6228,128.7448,128.5384,128.6791,8793.0
2020-07-02 13:30:00,137.12,137.17,137.09,137.1,8397.0,128.6697,128.7167,128.6416,128.651,8397.0
2020-07-02 13:40:00,137.17,137.17,136.84,136.96,13301.0,128.7167,128.7167,128.407,128.5196,13301.0
2020-07-02 13:50:00,136.97,137.15,136.97,137.11,8906.0,128.529,128.6979,128.529,128.6604,8906.0
2020-07-02 14:00:00,137.07,137.15,136.92,137.05,7429.0,128.6228,128.6979,128.4821,128.6041,7429.0
2020-07-02 14:10:00,137.01,137.03,136.87,136.99,9145.0,128.5665,128.5853,128.4352,128.5478,9145.0
2020-07-02 14:20:00,136.95,137.04,136.72,136.72,11106.0,128.5102,128.5947,128.2944,128.2944,11106.0
2020-07-02 14:30:00,136.71,136.83,136.61,136.73,17960.0,128.285,128.3976,128.1912,128.3038,17960.0
2020-07-02 14:40:00,136.76,136.78,136.44,136.51,17592.0,128.3319,128.3507,128.0317,128.0973,17592.0
2020-07-02 14:50:00,136.5,136.68,136.43,136.53,14784.0,128.088,128.2569,128.0223,128.1161,14784.0
2020-07-02 15:00:00,136.47,136.58,136.18,136.25,16242.0,128.0598,128.163,127.7877,127.8534,16242.0
2020-07-02 15:10:00,136.28,136.54,136.22,136.54,19067.0,127.8815,128.1255,127.8252,128.1255,19067.0
2020-07-02 15:20:00,136.54,136.61,136.19,136.3,22446.0,128.1255,128.1912,127.7971,127.9003,22446.0
2020-07-02 15:30:00,136.27,136.31,135.93,136.01,82262.0,127.8721,127.9097,127.5531,127.6282,82262.0
2020-07-02 15:40:00,136.01,136.05,135.48,135.57,46839.0,127.6282,127.6657,127.1308,127.2153,46839.0
2020-07-02 15:50:00,135.59,135.59,134.82,135.08,202609.0,127.234,127.234,126.5115,126.7555,202609.0
2020-07-06 09:30:00,136.57,137.21,136.19,136.39,40738.0,128.1536,128.7542,127.7971,127.9847,40738.0
2020-07-06 09:40:00,136.39,136.87,136.23,136.61,10987.0,127.9847,128.4352,127.8346,128.1912,10987.0
2020-07-06 09:50:00,136.74,136.74,136.27,136.28,24534.0,128.3132,128.3132,127.8721,127.8815,24534.0
2020-07-06 10:00:00,136.37,136.53,135.72,136.21,31373.0,127.966,128.1161,127.356,127.8158,31373.0
2020-07-06 10:10:00,136.26,136.39,135.91,136.39,26811.0,127.8627,127.9847,127.5343,127.9847,26811.0
2020-07-06 10:20:00,136.36,136.4,135.84,136.02,6104.0,127.9566,127.9941,127.4686,127.6375,6104.0
2020-07-06 10:30:00,135.87,136.16,135.87,136.03,7980.0,127.4968,127.7689,127.4968,127.6469,7980.0
2020-07-06 10:40:00,136.04,136.14,135.87,135.97,24485.0,127.6563,127.7501,127.4968,127.5906,24485.0
2020-07-06 10:50:00,135.97,136.15,135.79,136.15,12020.0,127.5906,127.7595,127.4217,127.7595,12020.0
2020-07-06 11:00:00,136.15,136.84,136.13,136.43,13599.0,127.7595,128.407,127.7408,128.0223,13599.0
2020-07-06 11:10:00,136.43,136.83,136.25,136.77,18958.0,128.0223,128.3976,127.8534,128.3413,18958.0
2020-07-06 11:20:00,136.85,136.95,136.72,136.8,14920.0,128.4164,128.5102,128.2944,128.3695,14920.0
2020-07-06 11:30:00,136.76,136.89,136.52,136.89,6585.0,128.3319,128.4539,128.1067,128.4539,6585.0
2020-07-06 11:40:00,136.86,136.89,136.68,136.68,13587.0,128.4258,128.4539,128.2569,128.2569,13587.0
2020-07-06 11:50:00,136.66,136.75,136.43,136.53,8527.0,128.2381,128.3225,128.0223,128.1161,8527.0
2020-07-06 12:00:00,136.57,136.65,136.42,136.5,12625.0,128.1536,128.2287,128.0129,128.088,12625.0
2020-07-06 12:10:00,136.54,136.75,136.49,136.62,7077.0,128.1255,128.3225,128.0786,128.2006,7077.0
2020-07-06 12:20:00,136.62,136.63,136.31,136.39,17904.0,128.2006,128.2099,127.9097,127.9847,17904.0
2020-07-06 12:30:00,136.37,136.5,136.27,136.5,5347.0,127.966,128.088,127.8721,128.088,5347.0
2020-07-06 12:40:00,136.5,136.74,136.48,136.52,6808.0,128.088,128.3132,128.0692,128.1067,6808.0
2020-07-06 12:50:00,136.5,136.71,136.48,136.69,6881.0,128.088,128.285,128.0692,128.2662,6881.0
2020-07-06 13:00:00,136.69,136.78,136.51,136.6,7471.0,128.2662,128.3507,128.0973,128.1818,7471.0
2020-07-06 13:10:00,136.59,136.67,136.46,136.49,8965.0,128.1724,128.2475,128.0504,128.0786,8965.0
2020-07-06 13:20:00,136.5,136.71,136.47,136.71,7608.0,128.088,128.285,128.0598,128.285,7608.0
2020-07-06 13:30:00,136.71,136.74,136.65,136.7,5958.0,128.285,128.3132,128.2287,128.2756,5958.0
2020-07-06 13:40:00,136.68,136.87,136.64,136.64,13914.0,128.2569,128.4352,128.2193,128.2193,13914.0
2020-07-06 13:50:00,136.68,136.73,136.57,136.62,16472.0,128.2569,128.3038,128.1536,128.2006,16472.0
2020-07-06 14:00:00,136.62,136.66,136.53,136.55,8725.0,128.2006,128.2381,128.1161,128.1349,8725.0
2020-07-06 14:10:00,136.52,136.57,136.24,136.27,11411.0,128.1067,128.1536,127.844,127.8721,11411.0
2020-07-06 14:20:00,136.27,136.37,136.18,136.34,8207.0,127.8721,127.966,127.7877,127.9378,8207.0
2020-07-06 14:30:00,136.37,136.39,136.15,136.15,10740.0,127.966,127.9847,127.7595,127.7595,10740.0
2020-07-06 14:40:00,136.17,136.38,136.05,136.36,9583.0,127.7783,127.9753,127.6657,127.9566,9583.0
2020-07-06 14:50:00,136.32,136.42,136.18,136.35,7624.0,127.919,128.0129,127.7877,127.9472,7624.0
2020-07-06 15:00:00,136.31,136.31,135.98,136.15,29927.0,127.9097,127.9097,127.6,127.7595,29927.0
2020-07-06 15:10:00,136.11,136.34,136.05,136.25,10496.0,127.722,127.9378,127.6657,127.8534,10496.0
2020-07-06 15:20:00,136.25,136.42,136.03,136.04,20440.0,127.8534,128.0129,127.6469,127.6563,20440.0
2020-07-06 15:30:00,136.04,136.15,135.91,136.09,23587.0,127.6563,127.7595,127.5343,127.7032,23587.0
2020-07-06 15:40:00,136.11,136.38,135.95,136.38,48553.0,127.722,127.9753,127.5718,127.9753,48553.0
2020-07-06 15:50:00,136.37,136.45,135.82,136.01,228720.0,127.966,128.041,127.4499,127.6282,228720.0
2020-07-07 09:30:00,134.48,134.77,133.87,133.87,22556.0,126.1924,126.4646,125.62,125.62,22556.0
2020-07-07 09:40:00,134.0,134.3,133.64,133.82,19841.0,125.742,126.0235,125.4042,125.5731,19841.0
2020-07-07 09:50:00,133.77,133.83,132.88,133.03,37697.0,125.5262,125.5825,124.691,124.8318,37697.0
2020-07-07 10:00:00,133.05,133.76,132.95,133.62,25517.0,124.8506,125.5168,124.7567,125.3854,25517.0
2020-07-07 10:10:00,133.61,134.02,133.33,133.36,13804.0,125.3761,125.7608,125.1133,125.1415,13804.0
2020-07-07 10:20:00,133.27,133.33,132.76,132.88,19216.0,125.057,125.1133,124.5784,124.691,19216.0
2020-07-07 10:30:00,132.88,132.99,132.54,132.59,13411.0,124.691,124.7943,124.372,124.4189,13411.0
2020-07-07 10:40:00,132.63,132.63,132.08,132.37,31605.0,124.4564,124.4564,123.9403,124.2125,31605.0
2020-07-07 10:50:00,132.38,132.57,132.35,132.37,13632.0,124.2219,124.4001,124.1937,124.2125,13632.0
2020-07-07 11:00:00,132.39,132.5,132.2,132.21,14494.0,124.2312,124.3345,124.0529,124.0623,14494.0
2020-07-07 11:10:00,132.22,132.61,132.19,132.56,21850.0,124.0717,124.4377,124.0436,124.3908,21850.0
2020-07-07 11:20:00,132.63,132.95,132.42,132.42,33757.0,124.4564,124.7567,124.2594,124.2594,33757.0
2020-07-07 11:30:00,132.44,132.51,132.13,132.48,20241.0,124.2782,124.3438,123.9873,124.3157,20241.0
2020-07-07 11:40:00,132.52,132.66,132.43,132.51,13773.0,124.3532,124.4846,124.2688,124.3438,13773.0
2020-07-07 11:50:00,132.52,132.68,132.07,132.07,13530.0,124.3532,124.5034,123.931,123.931,13530.0
2020-07-07 12:00:00,132.11,132.18,131.88,132.04,27380.0,123.9685,124.0342,123.7527,123.9028,27380.0
2020-07-07 12:10:00,132.05,132.07,131.61,131.67,17038.0,123.9122,123.931,123.4993,123.5556,17038.0
2020-07-07 12:20:00,131.68,132.47,131.66,132.46,59712.0,123.565,124.3063,123.5462,124.2969,59712.0
2020-07-07 12:30:00,132.45,132.55,132.28,132.4,14877.0,124.2875,124.3814,124.128,124.2406,14877.0
2020-07-07 12:40:00,132.43,132.49,132.15,132.31,10490.0,124.2688,124.3251,124.006,124.1562,10490.0
2020-07-07 12:50:00,132.31,132.52,132.29,132.41,19778.0,124.1562,124.3532,124.1374,124.25,19778.0
2020-07-07 13:00:00,132.38,132.38,131.57,131.58,38398.0,124.2219,124.2219,123.4618,123.4712,38398.0
2020-07-07 13:10:00,131.61,131.75,131.38,131.75,35131.0,123.4993,123.6307,123.2835,123.6307,35131.0
2020-07-07 13:20:00,131.69,131.7,131.39,131.39,29894.0,123.5744,123.5838,123.2929,123.2929,29894.0
2020-07-07 13:30:00,131.35,131.4,131.18,131.2,17507.0,123.2553,123.3022,123.0958,123.1146,17507.0
2020-07-07 13:40:00,131.2,131.33,131.14,131.33,20476.0,123.1146,123.2366,123.0583,123.2366,20476.0
2020-07-07 13:50:00,131.31,131.81,131.29,131.62,34811.0,123.2178,123.687,123.199,123.5087,34811.0
2020-07-07 14:00:00,131.64,131.76,131.26,131.73,29429.0,123.5275,123.6401,123.1709,123.6119,29429.0
2020-07-07 14:10:00,131.75,132.24,131.75,132.14,46153.0,123.6307,124.0905,123.6307,123.9966,46153.0
2020-07-07 14:20:00,132.15,132.15,131.57,131.64,27660.0,124.006,124.006,123.4618,123.5275,27660.0
2020-07-07 14:30:00,131.65,131.79,131.48,131.72,49341.0,123.5368,123.6682,123.3773,123.6025,49341.0
2020-07-07 14:40:00,131.74,131.88,131.62,131.75,22618.0,123.6213,123.7527,123.5087,123.6307,22618.0
2020-07-07 14:50:00,131.68,131.82,131.56,131.68,19527.0,123.565,123.6964,123.4524,123.565,19527.0
2020-07-07 15:00:00,131.63,131.67,131.26,131.3,27220.0,123.5181,123.5556,123.1709,123.2084,27220.0
2020-07-07 15:10:00,131.31,131.54,131.26,131.49,37507.0,123.2178,123.4336,123.1709,123.3867,37507.0
2020-07-07 15:20:00,131.49,131.64,131.44,131.6,39426.0,123.3867,123.5275,123.3398,123.4899,39426.0
2020-07-07 15:30:00,131.58,131.67,131.45,131.56,46975.0,123.4712,123.5556,123.3492,123.4524,46975.0
2020-07-07 15:40:00,131.53,131.58,131.39,131.44,82739.0,123.4242,123.4712,123.2929,123.3398,82739.0
2020-07-07 15:50:00,131.44,131.47,131.01,131.14,275572.0,123.3398,123.3679,122.9363,123.0583,275572.0
2020-07-08 09:30:00,131.06,131.55,130.7,131.55,34390.0,122.9832,123.443,122.6454,123.443,34390.0
2020-07-08 09:40:00,131.5,132.43,131.33,132.25,23946.0,123.3961,124.2688,123.2366,124.0999,23946.0
2020-07-08 09:50:00,132.28,132.87,132.22,132.56,10473.0,124.128,124.6817,124.0717,124.3908,10473.0
2020-07-08 10:00:00,132.5,132.72,132.48,132.61,14554.0,124.3345,124.5409,124.3157,124.4377,14554.0
2020-07-08 10:10:00,132.64,133.09,132.61,132.67,17446.0,124.4658,124.8881,124.4377,124.494,17446.0
2020-07-08 10:20:00,132.67,132.92,132.54,132.55,12780.0,124.494,124.7286,124.372,124.3814,12780.0
2020-07-08 10:30:00,132.56,132.81,132.44,132.72,6729.0,124.3908,124.6254,124.2782,124.5409,6729.0
2020-07-08 10:40:00,132.67,132.87,132.61,132.67,9229.0,124.494,124.6817,124.4377,124.494,9229.0
2020-07-08 10:50:00,132.65,132.66,132.3,132.46,11871.0,124.4752,124.4846,124.1468,124.2969,11871.0
2020-07-08 11:00:00,132.59,132.66,131.78,131.89,10338.0,124.4189,124.4846,123.6588,123.7621,10338.0
2020-07-08 11:10:00,131.8,131.95,131.27,131.27,16632.0,123.6776,123.8184,123.1803,123.1803,16632.0
2020-07-08 11:20:00,131.28,131.35,130.96,131.22,9294.0,123.1896,123.2553,122.8894,123.1333,9294.0
2020-07-08 11:30:00,131.21,131.52,131.21,131.5,31572.0,123.124,123.4149,123.124,123.3961,31572.0
2020-07-08 11:40:00,131.53,131.68,131.37,131.4,14702.0,123.4242,123.565,123.2741,123.3022,14702.0
2020-07-08 11:50:00,131.37,131.7,131.15,131.69,10133.0,123.2741,123.5838,123.0677,123.5744,10133.0
2020-07-08 12:00:00,131.7,131.71,131.43,131.46,20121.0,123.5838,123.5931,123.3304,123.3586,20121.0
2020-07-08 12:10:00,131.47,131.57,131.2,131.57,6382.0,123.3679,123.4618,123.1146,123.4618,6382.0
2020-07-08 12:20:00,131.56,131.68,131.5,131.65,9364.0,123.4524,123.565,123.3961,123.5368,9364.0
2020-07-08 12:30:00,131.64,131.69,131.41,131.41,13738.0,123.5275,123.5744,123.3116,123.3116,13738.0
2020-07-08 12:40:00,131.44,131.55,131.25,131.42,9984.0,123.3398,123.443,123.1615,123.321,9984.0
2020-07-08 12:50:00,131.46,131.77,131.43,131.72,5776.0,123.3586,123.6494,123.3304,123.6025,5776.0
2020-07-08 13:00:00,131.72,131.76,131.4,131.69,11158.0,123.6025,123.6401,123.3022,123.5744,11158.0
2020-07-08 13:10:00,131.61,131.71,131.36,131.39,24029.0,123.4993,123.5931,123.2647,123.2929,24029.0
2020-07-08 13:20:00,131.36,131.55,131.0,131.02,13910.0,123.2647,123.443,122.9269,122.9457,13910.0
2020-07-08 13:30:00,131.08,131.46,131.07,131.44,17584.0,123.002,123.3586,122.9926,123.3398,17584.0
2020-07-08 13:40:00,131.4,131.4,131.21,131.21,17322.0,123.3022,123.3022,123.124,123.124,17322.0
2020-07-08 13:50:00,131.22,131.26,130.79,130.83,9070.0,123.1333,123.1709,122.7298,122.7674,9070.0
2020-07-08 14:00:00,130.83,131.14,130.79,131.14,10738.0,122.7674,123.0583,122.7298,123.0583,10738.0
2020-07-08 14:10:00,131.11,131.45,131.09,131.33,33361.0,123.0301,123.3492,123.0114,123.2366,33361.0
2020-07-08 14:20:00,131.3,131.67,131.24,131.61,42509.0,123.2084,123.5556,123.1521,123.4993,42509.0
2020-07-08 14:30:00,131.66,131.98,131.54,131.87,18520.0,123.5462,123.8465,123.4336,123.7433,18520.0
2020-07-08 14:40:00,131.81,131.87,131.57,131.58,23639.0,123.687,123.7433,123.4618,123.4712,23639.0
2020-07-08 14:50:00,131.59,131.72,131.24,131.72,27779.0,123.4805,123.6025,123.1521,123.6025,27779.0
2020-07-08 15:00:00,131.71,131.98,131.66,131.94,40792.0,123.5931,123.8465,123.5462,123.809,40792.0
2020-07-08 15:10:00,131.94,132.3,131.94,132.3,26163.0,123.809,124.1468,123.809,124.1468,26163.0
2020-07-08 15:20:00,132.32,132.65,132.31,132.5,20919.0,124.1656,124.4752,124.1562,124.3345,20919.0
2020-07-08 15:30:00,132.5,132.52,131.95,132.09,45099.0,124.3345,124.3532,123.8184,123.9497,45099.0
2020-07-08 15:40:00,132.11,132.13,131.87,131.89,33501.0,123.9685,123.9873,123.7433,123.7621,33501.0
2020-07-08 15:50:00,131.96,132.34,131.87,132.1,132225.0,123.8277,124.1843,123.7433,123.9591,132225.0
2020-07-09 09:30:00,131.84,132.57,131.8,132.29,19683.0,123.7151,124.4001,123.6776,124.1374,19683.0
2020-07-09 09:40:00,132.36,132.45,132.0,132.0,6150.0,124.2031,124.2875,123.8653,123.8653,6150.0
2020-07-09 09:50:00,132.0,132.28,131.94,132.25,5124.0,123.8653,124.128,123.809,124.0999,5124.0
2020-07-09 10:00:00,132.46,132.62,132.18,132.56,8018.0,124.2969,124.4471,124.0342,124.3908,8018.0
2020-07-09 10:10:00,132.55,132.73,132.13,132.31,12793.0,124.3814,124.5503,123.9873,124.1562,12793.0
2020-07-09 10:20:00,132.36,132.74,132.16,132.34,12643.0,124.2031,124.5597,124.0154,124.1843,12643.0
2020-07-09 10:30:00,132.29,132.57,132.11,132.44,10423.0,124.1374,124.4001,123.9685,124.2782,10423.0
2020-07-09 10:40:00,132.27,132.27,131.07,131.08,15851.0,124.1186,124.1186,122.9926,123.002,15851.0
2020-07-09 10:50:00,131.0,131.24,130.0,130.68,15362.0,122.9269,123.1521,121.9885,122.6266,15362.0
2020-07-09 11:00:00,130.65,130.89,130.21,130.43,13826.0,122.5985,122.8237,122.1856,122.392,13826.0
2020-07-09 11:10:00,130.41,130.46,129.29,129.29,19911.0,122.3733,122.4202,121.3223,121.3223,19911.0
2020-07-09 11:20:00,129.34,129.46,128.91,129.12,24304.0,121.3692,121.4818,120.9657,121.1628,24304.0
2020-07-09 11:30:00,129.1,129.41,128.94,129.02,13345.0,121.144,121.4349,120.9939,121.0689,13345.0
2020-07-09 11:40:00,129.04,129.04,128.43,128.61,13199.0,121.0877,121.0877,120.5153,120.6842,13199.0
2020-07-09 11:50:00,128.59,129.01,128.48,128.84,17381.0,120.6654,121.0595,120.5622,120.9,17381.0
2020-07-09 12:00:00,128.86,129.89,128.86,129.88,19284.0,120.9188,121.8853,120.9188,121.8759,19284.0
2020-07-09 12:10:00,129.92,130.34,129.77,130.22,13389.0,121.9135,122.3076,121.7727,122.195,13389.0
2020-07-09 12:20:00,130.15,130.36,130.04,130.04,10820.0,122.1293,122.3263,122.0261,122.0261,10820.0
2020-07-09 12:30:00,130.03,130.25,130.02,130.19,5676.0,122.0167,122.2231,122.0073,122.1668,5676.0
2020-07-09 12:40:00,130.24,130.37,130.08,130.37,6379.0,122.2137,122.3357,122.0636,122.3357,6379.0
2020-07-09 12:50:00,130.33,130.54,130.29,130.47,7533.0,122.2982,122.4952,122.2607,122.4296,7533.0
2020-07-09 13:00:00,130.51,130.82,130.49,130.82,10252.0,122.4671,122.758,122.4483,122.758,10252.0
2020-07-09 13:10:00,130.84,131.1,130.83,131.06,11081.0,122.7768,123.0207,122.7674,122.9832,11081.0
2020-07-09 13:20:00,131.08,131.2,131.01,131.06,10591.0,123.002,123.1146,122.9363,122.9832,10591.0
2020-07-09 13:30:00,131.06,131.19,130.89,130.96,6981.0,122.9832,123.1052,122.8237,122.8894,6981.0
2020-07-09 13:40:00,131.01,131.12,130.51,130.72,40073.0,122.9363,123.0395,122.4671,122.6642,40073.0
2020-07-09 13:50:00,130.73,130.98,130.59,130.68,19572.0,122.6735,122.9081,122.5422,122.6266,19572.0
2020-07-09 14:00:00,130.57,130.96,130.49,130.96,6404.0,122.5234,122.8894,122.4483,122.8894,6404.0
2020-07-09 14:10:00,131.0,131.31,130.9,131.31,8438.0,122.9269,123.2178,122.8331,123.2178,8438.0
2020-07-09 14:20:00,131.35,131.43,131.15,131.32,6970.0,123.2553,123.3304,123.0677,123.2272,6970.0
2020-07-09 14:30:00,131.33,131.34,131.1,131.22,10172.0,123.2366,123.2459,123.0207,123.1333,10172.0
2020-07-09 14:40:00,131.24,131.36,131.13,131.31,9198.0,123.1521,123.2647,123.0489,123.2178,9198.0
2020-07-09 14:50:00,131.29,131.58,131.23,131.5,8693.0,123.199,123.4712,123.1427,123.3961,8693.0
2020-07-09 15:00:00,131.51,131.6,131.32,131.41,10319.0,123.4055,123.4899,123.2272,123.3116,10319.0
2020-07-09 15:10:00,131.39,131.45,131.09,131.16,15580.0,123.2929,123.3492,123.0114,123.077,15580.0
2020-07-09 15:20:00,131.14,131.14,130.77,130.78,18689.0,123.0583,123.0583,122.7111,122.7205,18689.0
2020-07-09 15:30:00,130.75,130.76,130.37,130.53,23695.0,122.6923,122.7017,122.3357,122.4859,23695.0
2020-07-09 15:40:00,130.5,131.03,130.4,130.72,29074.0,122.4577,122.9551,122.3639,122.6642,29074.0
2020-07-09 15:50:00,130.74,131.09,130.52,130.86,194889.0,122.6829,123.0114,122.4765,122.7955,194889.0
2020-07-10 09:30:00,129.86,130.41,129.29,129.29,25220.0,121.8572,122.3733,121.3223,121.3223,25220.0
2020-07-10 09:40:00,129.29,129.44,128.82,128.84,111053.0,121.3223,121.463,120.8812,120.9,111053.0
2020-07-10 09:50:00,128.89,128.9,128.25,128.44,29701.0,120.9469,120.9563,120.3464,120.5247,29701.0
2020-07-10 10:00:00,128.35,128.39,127.95,128.38,26683.0,120.4402,120.4777,120.0649,120.4684,26683.0
2020-07-10 10:10:00,128.31,128.72,128.3,128.44,23076.0,120.4027,120.7874,120.3933,120.5247,23076.0
2020-07-10 10:20:00,128.4,128.45,128.07,128.4,26437.0,120.4871,120.534,120.1775,120.4871,26437.0
2020-07-10 10:30:00,128.41,128.93,128.34,128.47,25138.0,120.4965,120.9845,120.4308,120.5528,25138.0
2020-07-10 10:40:00,128.47,128.88,128.46,128.66,44501.0,120.5528,120.9375,120.5434,120.7311,44501.0
2020-07-10 10:50:00,128.66,128.68,128.07,128.15,28605.0,120.7311,120.7499,120.1775,120.2525,28605.0
2020-07-10 11:00:00,128.12,128.15,127.61,127.76,20958.0,120.2244,120.2525,119.7458,119.8866,20958.0
2020-07-10 11:10:00,127.96,128.24,127.8,127.87,60462.0,120.0742,120.337,119.9241,119.9898,60462.0
2020-07-10 11:20:00,127.89,128.17,127.61,127.86,15000.0,120.0086,120.2713,119.7458,119.9804,15000.0
2020-07-10 11:30:00,127.77,127.91,127.58,127.71,34631.0,119.896,120.0273,119.7177,119.8397,34631.0
2020-07-10 11:40:00,127.73,128.0,127.73,127.94,16742.0,119.8584,120.1118,119.8584,120.0555,16742.0
2020-07-10 11:50:00,127.97,128.17,127.96,128.12,25076.0,120.0836,120.2713,120.0742,120.2244,25076.0
2020-07-10 12:00:00,128.09,128.59,128.0,128.55,33506.0,120.1962,120.6654,120.1118,120.6279,33506.0
2020-07-10 12:10:00,128.57,128.67,128.47,128.59,48024.0,120.6467,120.7405,120.5528,120.6654,48024.0
2020-07-10 12:20:00,128.59,128.61,128.08,128.11,14657.0,120.6654,120.6842,120.1869,120.215,14657.0
2020-07-10 12:30:00,128.1,128.18,128.05,128.11,12264.0,120.2056,120.2807,120.1587,120.215,12264.0
2020-07-10 12:40:00,128.13,128.34,127.97,128.33,9746.0,120.2338,120.4308,120.0836,120.4214,9746.0
2020-07-10 12:50:00,128.27,128.38,128.23,128.37,10126.0,120.3651,120.4684,120.3276,120.459,10126.0
2020-07-10 13:00:00,128.37,128.41,128.11,128.41,14276.0,120.459,120.4965,120.215,120.4965,14276.0
2020-07-10 13:10:00,128.35,128.35,128.18,128.29,9256.0,120.4402,120.4402,120.2807,120.3839,9256.0
2020-07-10 13:20:00,128.29,128.42,128.25,128.31,15918.0,120.3839,120.5059,120.3464,120.4027,15918.0
2020-07-10 13:30:00,128.34,128.36,128.11,128.26,14670.0,120.4308,120.4496,120.215,120.3558,14670.0
2020-07-10 13:40:00,128.24,128.4,128.24,128.39,8408.0,120.337,120.4871,120.337,120.4777,8408.0
2020-07-10 13:50:00,128.45,128.5,128.17,128.25,13956.0,120.534,120.581,120.2713,120.3464,13956.0
2020-07-10 14:00:00,128.27,128.4,128.25,128.28,15034.0,120.3651,120.4871,120.3464,120.3745,15034.0
2020-07-10 14:10:00,128.29,128.41,128.16,128.17,29801.0,120.3839,120.4965,120.2619,120.2713,29801.0
2020-07-10 14:20:00,128.18,128.18,127.86,127.9,16580.0,120.2807,120.2807,119.9804,120.0179,16580.0
2020-07-10 14:30:00,127.87,127.99,127.85,127.94,14698.0,119.9898,120.1024,119.971,120.0555,14698.0
2020-07-10 14:40:00,127.94,128.03,127.87,127.99,15602.0,120.0555,120.1399,119.9898,120.1024,15602.0
2020-07-10 14:50:00,127.99,128.02,127.81,127.83,13602.0,120.1024,120.1305,119.9335,119.9523,13602.0
2020-07-10 15:00:00,127.8,127.82,127.6,127.73,18077.0,119.9241,119.9429,119.7364,119.8584,18077.0
2020-07-10 15:10:00,127.72,127.94,127.7,127.93,18187.0,119.849,120.0555,119.8303,120.0461,18187.0
2020-07-10 15:20:00,127.94,128.15,127.94,128.02,23672.0,120.0555,120.2525,120.0555,120.1305,23672.0
2020-07-10 15:30:00,128.0,128.37,127.95,128.07,101017.0,120.1118,120.459,120.0649,120.1775,101017.0
2020-07-10 15:40:00,128.11,128.19,127.96,128.13,44432.0,120.215,120.2901,120.0742,120.2338,44432.0
2020-07-10 15:50:00,128.09,128.37,127.89,128.36,236774.0,120.1962,120.459,120.0086,120.4496,236774.0
2020-07-13 09:30:00,129.66,130.39,129.04,130.25,34031.0,121.6695,122.3545,121.0877,122.2231,34031.0
2020-07-13 09:40:00,130.24,130.44,129.69,130.04,27427.0,122.2137,122.4014,121.6976,122.0261,27427.0
2020-07-13 09:50:00,130.0,130.44,129.78,129.81,11874.0,121.9885,122.4014,121.7821,121.8102,11874.0
2020-07-13 10:00:00,129.84,130.38,129.81,130.23,12989.0,121.8384,122.3451,121.8102,122.2044,12989.0
2020-07-13 10:10:00,130.28,130.37,130.04,130.2,11400.0,122.2513,122.3357,122.0261,122.1762,11400.0
2020-07-13 10:20:00,130.23,130.38,130.0,130.3,11898.0,122.2044,122.3451,121.9885,122.27,11898.0
2020-07-13 10:30:00,130.32,130.32,130.02,130.16,9864.0,122.2888,122.2888,122.0073,122.1387,9864.0
2020-07-13 10:40:00,130.16,130.29,129.99,130.29,18534.0,122.1387,122.2607,121.9791,122.2607,18534.0
2020-07-13 10:50:00,130.28,130.49,130.1,130.44,12835.0,122.2513,122.4483,122.0824,122.4014,12835.0
2020-07-13 11:00:00,130.47,130.7,130.41,130.56,11191.0,122.4296,122.6454,122.3733,122.514,11191.0
2020-07-13 11:10:00,130.57,130.72,130.54,130.71,7690.0,122.5234,122.6642,122.4952,122.6548,7690.0
2020-07-13 11:20:00,130.72,130.89,130.61,130.83,10600.0,122.6642,122.8237,122.5609,122.7674,10600.0
2020-07-13 11:30:00,130.78,130.86,130.55,130.82,15236.0,122.7205,122.7955,122.5046,122.758,15236.0
2020-07-13 11:40:00,130.82,131.0,130.34,130.51,23772.0,122.758,122.9269,122.3076,122.4671,23772.0
2020-07-13 11:50:00,130.54,130.6,130.35,130.54,6835.0,122.4952,122.5516,122.317,122.4952,6835.0
2020-07-13 12:00:00,130.51,130.62,130.35,130.43,7941.0,122.4671,122.5703,122.317,122.392,7941.0
2020-07-13 12:10:00,130.3,130.51,130.29,130.51,4561.0,122.27,122.4671,122.2607,122.4671,4561.0
2020-07-13 12:20:00,130.5,130.5,130.37,130.44,4132.0,122.4577,122.4577,122.3357,122.4014,4132.0
2020-07-13 12:30:00,130.46,130.61,130.44,130.61,6953.0,122.4202,122.5609,122.4014,122.5609,6953.0
2020-07-13 12:40:00,130.59,130.76,130.58,130.67,6250.0,122.5422,122.7017,122.5328,122.6172,6250.0
2020-07-13 12:50:00,130.74,130.94,130.73,130.9,4821.0,122.6829,122.8706,122.6735,122.8331,4821.0
2020-07-13 13:00:00,131.04,131.08,130.92,130.95,9575.0,122.9644,123.002,122.8518,122.88,9575.0
2020-07-13 13:10:00,131.03,131.49,131.01,131.47,11906.0,122.9551,123.3867,122.9363,123.3679,11906.0
2020-07-13 13:20:00,131.43,131.5,131.12,131.12,7302.0,123.3304,123.3961,123.0395,123.0395,7302.0
2020-07-13 13:30:00,131.14,131.38,131.12,131.24,22818.0,123.0583,123.2835,123.0395,123.1521,22818.0
2020-07-13 13:40:00,131.24,131.5,131.17,131.41,8495.0,123.1521,123.3961,123.0864,123.3116,8495.0
2020-07-13 13:50:00,131.41,131.72,131.34,131.65,23371.0,123.3116,123.6025,123.2459,123.5368,23371.0
2020-07-13 14:00:00,131.65,131.86,131.54,131.64,33110.0,123.5368,123.7339,123.4336,123.5275,33110.0
2020-07-13 14:10:00,131.73,131.93,131.47,131.93,10982.0,123.6119,123.7996,123.3679,123.7996,10982.0
2020-07-13 14:20:00,131.97,132.14,131.7,131.87,18630.0,123.8371,123.9966,123.5838,123.7433,18630.0
2020-07-13 14:30:00,131.86,131.87,131.6,131.74,11548.0,123.7339,123.7433,123.4899,123.6213,11548.0
2020-07-13 14:40:00,131.73,131.98,131.67,131.84,10793.0,123.6119,123.8465,123.5556,123.7151,10793.0
2020-07-13 14:50:00,131.79,132.05,131.67,131.99,16413.0,123.6682,123.9122,123.5556,123.8559,16413.0
2020-07-13 15:00:00,132.0,132.43,131.67,131.71,57611.0,123.8653,124.2688,123.5556,123.5931,57611.0
2020-07-13 15:10:00,131.74,132.23,131.72,131.93,33318.0,123.6213,124.0811,123.6025,123.7996,33318.0
2020-07-13 15:20:00,131.98,132.06,131.56,131.7,36202.0,123.8465,123.9216,123.4524,123.5838,36202.0
2020-07-13 15:30:00,131.74,131.96,131.51,131.82,94715.0,123.6213,123.8277,123.4055,123.6964,94715.0
2020-07-13 15:40:00,131.83,132.44,131.61,131.8,98382.0,123.7058,124.2782,123.4993,123.6776,98382.0
2020-07-13 15:50:00,131.85,131.95,130.83,131.07,310304.0,123.7245,123.8184,122.7674,122.9926,310304.0
2020-07-14 09:30:00,130.43,131.33,130.0,130.09,24462.0,122.392,123.2366,121.9885,122.073,24462.0
2020-07-14 09:40:00,130.41,130.67,130.03,130.09,17357.0,122.3733,122.6172,122.0167,122.073,17357.0
2020-07-14 09:50:00,130.1,130.72,129.5,130.72,20913.0,122.0824,122.6642,121.5193,122.6642,20913.0
2020-07-14 10:00:00,130.58,131.28,130.56,131.18,10551.0,122.5328,123.1896,122.514,123.0958,10551.0
2020-07-14 10:10:00,131.17,131.6,131.11,131.39,10754.0,123.0864,123.4899,123.0301,123.2929,10754.0
2020-07-14 10:20:00,131.46,131.78,131.28,131.58,6748.0,123.3586,123.6588,123.1896,123.4712,6748.0
2020-07-14 10:30:00,131.72,132.31,131.72,131.93,16855.0,123.6025,124.1562,123.6025,123.7996,16855.0
2020-07-14 10:40:00,131.96,132.31,131.92,132.0,12388.0,123.8277,124.1562,123.7902,123.8653,12388.0
2020-07-14 10:50:00,132.04,132.15,131.65,131.74,20498.0,123.9028,124.006,123.5368,123.6213,20498.0
2020-07-14 11:00:00,131.77,132.11,131.65,132.06,19791.0,123.6494,123.9685,123.5368,123.9216,19791.0
2020-07-14 11:10:00,131.95,132.02,131.52,131.79,10128.0,123.8184,123.884,123.4149,123.6682,10128.0
2020-07-14 11:20:00,131.85,132.0,131.69,131.87,8679.0,123.7245,123.8653,123.5744,123.7433,8679.0
2020-07-14 11:30:00,131.7,132.09,131.54,131.8,11273.0,123.5838,123.9497,123.4336,123.6776,11273.0
2020-07-14 11:40:00,131.72,131.9,131.7,131.84,13360.0,123.6025,123.7714,123.5838,123.7151,13360.0
2020-07-14 11:50:00,131.89,131.9,131.65,131.85,10617.0,123.7621,123.7714,123.5368,123.7245,10617.0
2020-07-14 12:00:00,131.86,131.99,131.68,131.68,14249.0,123.7339,123.8559,123.565,123.565,14249.0
2020-07-14 12:10:00,131.69,132.16,131.67,132.11,12854.0,123.5744,124.0154,123.5556,123.9685,12854.0
2020-07-14 12:20:00,132.03,132.13,131.76,131.87,9410.0,123.8934,123.9873,123.6401,123.7433,9410.0
2020-07-14 12:30:00,131.9,132.14,131.85,132.03,8625.0,123.7714,123.9966,123.7245,123.8934,8625.0
2020-07-14 12:40:00,131.96,132.03,131.78,131.97,5901.0,123.8277,123.8934,123.6588,123.8371,5901.0
2020-07-14 12:50:00,131.89,131.99,131.69,131.86,12611.0,123.7621,123.8559,123.5744,123.7339,12611.0
2020-07-14 13:00:00,131.77,131.87,131.63,131.65,11359.0,123.6494,123.7433,123.5181,123.5368,11359.0
2020-07-14 13:10:00,131.61,131.92,131.56,131.86,11315.0,123.4993,123.7902,123.4524,123.7339,11315.0
2020-07-14 13:20:00,131.89,132.05,131.86,131.94,14267.0,123.7621,123.9122,123.7339,123.809,14267.0
2020-07-14 13:30:00,131.94,132.48,131.93,132.48,12665.0,123.809,124.3157,123.7996,124.3157,12665.0
2020-07-14 13:40:00,132.52,132.56,132.37,132.39,5894.0,124.3532,124.3908,124.2125,124.2312,5894.0
2020-07-14 13:50:00,132.39,132.45,131.89,132.15,11653.0,124.2312,124.2875,123.7621,124.006,11653.0
2020-07-14 14:00:00,132.12,132.61,132.01,132.48,17018.0,123.9779,124.4377,123.8747,124.3157,17018.0
2020-07-14 14:10:00,132.53,132.63,132.18,132.58,7806.0,124.3626,124.4564,124.0342,124.4095,7806.0
2020-07-14 14:20:00,132.54,132.74,132.31,132.41,8542.0,124.372,124.5597,124.1562,124.25,8542.0
2020-07-14 14:30:00,132.44,132.49,132.03,132.08,11736.0,124.2782,124.3251,123.8934,123.9403,11736.0
2020-07-14 14:40:00,132.05,132.24,131.8,131.96,11115.0,123.9122,124.0905,123.6776,123.8277,11115.0
2020-07-14 14:50:00,131.96,132.26,131.95,132.26,8530.0,123.8277,124.1093,123.8184,124.1093,8530.0
2020-07-14 15:00:00,132.24,132.48,132.19,132.34,19062.0,124.0905,124.3157,124.0436,124.1843,19062.0
2020-07-14 15:10:00,132.39,132.4,132.05,132.26,19914.0,124.2312,124.2406,123.9122,124.1093,19914.0
2020-07-14 15:20:00,132.26,132.76,132.26,132.56,17042.0,124.1093,124.5784,124.1093,124.3908,17042.0
2020-07-14 15:30:00,132.57,132.79,132.43,132.62,20417.0,124.4001,124.6066,124.2688,124.4471,20417.0
2020-07-14 15:40:00,132.62,132.86,132.51,132.79,31060.0,124.4471,124.6723,124.3438,124.6066,31060.0
2020-07-14 15:50:00,132.85,133.19,132.85,133.01,112893.0,124.6629,124.9819,124.6629,124.813,112893.0
2020-07-15 09:30:00,133.98,135.41,133.97,134.51,32682.0,125.7233,127.0651,125.7139,126.2206,32682.0
2020-07-15 09:40:00,134.82,135.96,134.77,135.36,10334.0,126.5115,127.5812,126.4646,127.0182,10334.0
2020-07-15 09:50:00,135.41,136.47,135.34,136.34,26073.0,127.0651,128.0598,126.9994,127.9378,26073.0
2020-07-15 10:00:00,136.34,136.36,135.55,135.62,11050.0,127.9378,127.9566,127.1965,127.2622,11050.0
2020-07-15 10:10:00,135.66,135.96,135.26,135.96,19346.0,127.2997,127.5812,126.9244,127.5812,19346.0
2020-07-15 10:20:00,135.95,136.01,135.68,135.87,7308.0,127.5718,127.6282,127.3185,127.4968,7308.0
2020-07-15 10:30:00,135.86,136.3,135.83,136.1,10843.0,127.4874,127.9003,127.4592,127.7126,10843.0
2020-07-15 10:40:00,136.16,136.34,136.12,136.29,9532.0,127.7689,127.9378,127.7314,127.8909,9532.0
2020-07-15 10:50:00,136.26,136.45,135.97,136.1,12442.0,127.8627,128.041,127.5906,127.7126,12442.0
2020-07-15 11:00:00,136.12,136.22,135.74,135.9,11545.0,127.7314,127.8252,127.3748,127.5249,11545.0
2020-07-15 11:10:00,135.83,135.9,135.53,135.59,8579.0,127.4592,127.5249,127.1777,127.234,8579.0
2020-07-15 11:20:00,135.59,135.75,135.16,135.66,9145.0,127.234,127.3842,126.8305,127.2997,9145.0
2020-07-15 11:30:00,135.65,135.67,135.21,135.21,11377.0,127.2903,127.3091,126.8775,126.8775,11377.0
2020-07-15 11:40:00,135.2,135.29,134.92,134.97,6862.0,126.8681,126.9525,126.6053,126.6522,6862.0
2020-07-15 11:50:00,135.07,135.15,134.72,134.72,5845.0,126.7461,126.8211,126.4176,126.4176,5845.0
2020-07-15 12:00:00,134.6,134.77,134.46,134.7,6731.0,126.305,126.4646,126.1737,126.3989,6731.0
2020-07-15 12:10:00,134.59,134.86,134.49,134.82,7964.0,126.2957,126.549,126.2018,126.5115,7964.0
2020-07-15 12:20:00,134.84,134.9,134.6,134.78,6224.0,126.5303,126.5866,126.305,126.474,6224.0
2020-07-15 12:30:00,134.72,134.81,134.31,134.36,6816.0,126.4176,126.5021,126.0329,126.0798,6816.0
2020-07-15 12:40:00,134.36,134.68,134.34,134.62,3311.0,126.0798,126.3801,126.0611,126.3238,3311.0
2020-07-15 12:50:00,134.62,134.72,134.62,134.68,3350.0,126.3238,126.4176,126.3238,126.3801,3350.0
2020-07-15 13:00:00,134.7,134.98,134.67,134.94,10463.0,126.3989,126.6616,126.3707,126.6241,10463.0
2020-07-15 13:10:00,135.02,135.02,134.73,134.82,7779.0,126.6992,126.6992,126.427,126.5115,7779.0
2020-07-15 13:20:00,134.86,134.94,134.82,134.92,6963.0,126.549,126.6241,126.5115,126.6053,6963.0
2020-07-15 13:30:00,134.91,135.28,134.91,135.21,4215.0,126.5959,126.9431,126.5959,126.8775,4215.0
2020-07-15 13:40:00,135.18,135.31,135.08,135.2,10457.0,126.8493,126.9713,126.7555,126.8681,10457.0
2020-07-15 13:50:00,135.16,135.22,134.86,134.9,6113.0,126.8305,126.8868,126.549,126.5866,6113.0
2020-07-15 14:00:00,134.87,135.2,134.8,135.0,4609.0,126.5584,126.8681,126.4927,126.6804,4609.0
2020-07-15 14:10:00,134.98,135.05,134.82,134.92,15579.0,126.6616,126.7273,126.5115,126.6053,15579.0
2020-07-15 14:20:00,134.96,135.17,134.88,135.17,10699.0,126.6429,126.8399,126.5678,126.8399,10699.0
2020-07-15 14:30:00,135.17,135.24,134.99,134.99,10603.0,126.8399,126.9056,126.671,126.671,10603.0
2020-07-15 14:40:00,135.05,135.1,134.8,134.92,10392.0,126.7273,126.7742,126.4927,126.6053,10392.0
2020-07-15 14:50:00,134.87,134.93,134.62,134.62,8697.0,126.5584,126.6147,126.3238,126.3238,8697.0
2020-07-15 15:00:00,134.58,134.7,134.38,134.49,14224.0,126.2863,126.3989,126.0986,126.2018,14224.0
2020-07-15 15:10:00,134.51,134.55,134.21,134.55,14012.0,126.2206,126.2581,125.9391,126.2581,14012.0
2020-07-15 15:20:00,134.52,134.84,134.5,134.8,16609.0,126.23,126.5303,126.2112,126.4927,16609.0
2020-07-15 15:30:00,134.8,135.03,134.78,134.78,18403.0,126.4927,126.7085,126.474,126.474,18403.0
2020-07-15 15:40:00,134.79,135.17,134.71,135.09,29160.0,126.4833,126.8399,126.4083,126.7648,29160.0
2020-07-15 15:50:00,135.03,135.03,134.46,134.56,89959.0,126.7085,126.7085,126.1737,126.2675,89959.0
2020-07-16 09:30:00,133.7,133.89,133.3,133.35,13832.0,125.4605,125.6388,125.0852,125.1321,13832.0
2020-07-16 09:40:00,133.38,133.5,133.2,133.44,6678.0,125.1602,125.2728,124.9913,125.2165,6678.0
2020-07-16 09:50:00,133.59,133.94,133.39,133.4,7251.0,125.3573,125.6857,125.1696,125.179,7251.0
2020-07-16 10:00:00,133.41,133.61,133.12,133.26,10332.0,125.1884,125.3761,124.9163,125.0476,10332.0
2020-07-16 10:10:00,133.25,133.82,133.25,133.68,6090.0,125.0382,125.5731,125.0382,125.4417,6090.0
2020-07-16 10:20:00,133.69,134.05,133.58,133.97,10223.0,125.4511,125.7889,125.3479,125.7139,10223.0
2020-07-16 10:30:00,134.02,134.31,133.93,134.22,6742.0,125.7608,126.0329,125.6763,125.9485,6742.0
2020-07-16 10:40:00,134.26,134.28,134.09,134.17,11271.0,125.986,126.0048,125.8265,125.9015,11271.0
2020-07-16 10:50:00,134.04,134.04,133.62,133.62,7043.0,125.7796,125.7796,125.3854,125.3854,7043.0
2020-07-16 11:00:00,133.66,133.7,133.4,133.43,12445.0,125.423,125.4605,125.179,125.2071,12445.0
2020-07-16 11:10:00,133.45,133.52,133.32,133.37,5433.0,125.2259,125.2916,125.1039,125.1508,5433.0
2020-07-16 11:20:00,133.42,134.04,133.38,133.94,8433.0,125.1978,125.7796,125.1602,125.6857,8433.0
2020-07-16 11:30:00,133.91,133.96,133.57,133.8,7301.0,125.6576,125.7045,125.3385,125.5543,7301.0
2020-07-16 11:40:00,133.81,133.88,133.5,133.5,6199.0,125.5637,125.6294,125.2728,125.2728,6199.0
2020-07-16 11:50:00,133.5,133.8,133.5,133.7,6433.0,125.2728,125.5543,125.2728,125.4605,6433.0
2020-07-16 12:00:00,133.66,133.9,133.39,133.86,8233.0,125.423,125.6482,125.1696,125.6106,8233.0
2020-07-16 12:10:00,133.87,133.95,133.62,133.63,9146.0,125.62,125.6951,125.3854,125.3948,9146.0
2020-07-16 12:20:00,133.64,133.86,133.55,133.84,7043.0,125.4042,125.6106,125.3198,125.5919,7043.0
2020-07-16 12:30:00,133.86,134.04,133.84,133.84,8605.0,125.6106,125.7796,125.5919,125.5919,8605.0
2020-07-16 12:40:00,133.97,134.39,133.97,134.21,8874.0,125.7139,126.108,125.7139,125.9391,8874.0
2020-07-16 12:50:00,134.23,134.37,134.16,134.28,9276.0,125.9578,126.0892,125.8922,126.0048,9276.0
2020-07-16 13:00:00,134.34,134.63,134.29,134.6,8383.0,126.0611,126.3332,126.0141,126.305,8383.0
2020-07-16 13:10:00,134.63,134.87,134.53,134.83,7340.0,126.3332,126.5584,126.2394,126.5209,7340.0
2020-07-16 13:20:00,134.81,134.85,134.65,134.8,8904.0,126.5021,126.5396,126.352,126.4927,8904.0
2020-07-16 13:30:00,134.78,134.81,134.45,134.48,8042.0,126.474,126.5021,126.1643,126.1924,8042.0
2020-07-16 13:40:00,134.5,134.78,134.49,134.71,5782.0,126.2112,126.474,126.2018,126.4083,5782.0
2020-07-16 13:50:00,134.71,134.81,134.59,134.63,7279.0,126.4083,126.5021,126.2957,126.3332,7279.0
2020-07-16 14:00:00,134.59,134.67,134.2,134.36,14211.0,126.2957,126.3707,125.9297,126.0798,14211.0
2020-07-16 14:10:00,134.37,134.45,134.18,134.19,10145.0,126.0892,126.1643,125.9109,125.9203,10145.0
2020-07-16 14:20:00,134.18,134.24,134.06,134.09,10086.0,125.9109,125.9672,125.7983,125.8265,10086.0
2020-07-16 14:30:00,134.11,134.17,133.94,133.94,9957.0,125.8452,125.9015,125.6857,125.6857,9957.0
2020-07-16 14:40:00,133.95,133.97,133.55,133.55,7530.0,125.6951,125.7139,125.3198,125.3198,7530.0
2020-07-16 14:50:00,133.46,133.56,133.18,133.21,13651.0,125.2353,125.3291,124.9726,125.0007,13651.0
2020-07-16 15:00:00,133.22,133.74,133.16,133.73,13128.0,125.0101,125.498,124.9538,125.4887,13128.0
2020-07-16 15:10:00,133.75,133.82,133.33,133.75,14320.0,125.5074,125.5731,125.1133,125.5074,14320.0
2020-07-16 15:20:00,133.76,133.99,133.73,133.97,14729.0,125.5168,125.7326,125.4887,125.7139,14729.0
2020-07-16 15:30:00,133.94,134.47,133.93,134.46,32714.0,125.6857,126.1831,125.6763,126.1737,32714.0
2020-07-16 15:40:00,134.46,134.52,134.15,134.15,33662.0,126.1737,126.23,125.8828,125.8828,33662.0
2020-07-16 15:50:00,134.09,134.84,133.78,134.75,177401.0,125.8265,126.5303,125.5356,126.4458,177401.0
2020-07-17 09:30:00,135.83,136.68,135.24,136.38,51306.0,127.4592,128.2569,126.9056,127.9753,51306.0
2020-07-17 09:40:00,136.19,136.71,135.99,136.71,5172.0,127.7971,128.285,127.6094,128.285,5172.0
2020-07-17 09:50:00,136.7,136.94,136.33,136.86,23091.0,128.2756,128.5008,127.9284,128.4258,23091.0
2020-07-17 10:00:00,136.83,136.96,136.62,136.87,27589.0,128.3976,128.5196,128.2006,128.4352,27589.0
2020-07-17 10:10:00,136.83,137.5,136.76,137.4,17654.0,128.3976,129.0263,128.3319,128.9325,17654.0
2020-07-17 10:20:00,137.35,137.35,136.52,137.06,12646.0,128.8856,128.8856,128.1067,128.6134,12646.0
2020-07-17 10:30:00,137.06,137.29,136.74,137.21,9122.0,128.6134,128.8293,128.3132,128.7542,9122.0
2020-07-17 10:40:00,137.31,137.44,137.1,137.29,10306.0,128.848,128.97,128.651,128.8293,10306.0
2020-07-17 10:50:00,137.31,137.32,137.15,137.24,18112.0,128.848,128.8574,128.6979,128.7823,18112.0
2020-07-17 11:00:00,137.26,137.34,136.94,136.98,14175.0,128.8011,128.8762,128.5008,128.5384,14175.0
2020-07-17 11:10:00,136.99,137.46,136.99,137.26,9676.0,128.5478,128.9888,128.5478,128.8011,9676.0
2020-07-17 11:20:00,137.26,137.44,137.21,137.43,5292.0,128.8011,128.97,128.7542,128.9606,5292.0
2020-07-17 11:30:00,137.45,137.68,137.35,137.63,8694.0,128.9794,129.1952,128.8856,129.1483,8694.0
2020-07-17 11:40:00,137.64,137.68,137.2,137.22,8495.0,129.1577,129.1952,128.7448,128.7636,8495.0
2020-07-17 11:50:00,137.19,137.52,137.12,137.49,6153.0,128.7354,129.0451,128.6697,129.0169,6153.0
2020-07-17 12:00:00,137.47,137.8,137.41,137.76,8453.0,128.9982,129.3078,128.9419,129.2703,8453.0
2020-07-17 12:10:00,137.72,137.93,137.72,137.8,9897.0,129.2328,129.4298,129.2328,129.3078,9897.0
2020-07-17 12:20:00,137.75,138.04,137.72,137.83,7684.0,129.2609,129.533,129.2328,129.336,7684.0
2020-07-17 12:30:00,137.83,137.83,137.59,137.6,9118.0,129.336,129.336,129.1108,129.1202,9118.0
2020-07-17 12:40:00,137.7,137.85,137.67,137.81,11868.0,129.214,129.3548,129.1858,129.3172,11868.0
2020-07-17 12:50:00,137.86,137.86,137.35,137.43,7555.0,129.3641,129.3641,128.8856,128.9606,7555.0
2020-07-17 13:00:00,137.44,137.44,137.18,137.29,5487.0,128.97,128.97,128.726,128.8293,5487.0
2020-07-17 13:10:00,137.25,137.36,136.84,136.98,10417.0,128.7917,128.895,128.407,128.5384,10417.0
2020-07-17 13:20:00,137.0,137.36,137.0,137.16,3978.0,128.5571,128.895,128.5571,128.7073,3978.0
2020-07-17 13:30:00,137.17,137.19,136.8,136.87,9913.0,128.7167,128.7354,128.3695,128.4352,9913.0
2020-07-17 13:40:00,136.92,137.31,136.92,137.28,6466.0,128.4821,128.848,128.4821,128.8199,6466.0
2020-07-17 13:50:00,137.27,137.27,136.94,137.03,4407.0,128.8105,128.8105,128.5008,128.5853,4407.0
2020-07-17 14:00:00,137.04,137.29,137.04,137.29,6678.0,128.5947,128.8293,128.5947,128.8293,6678.0
2020-07-17 14:10:00,137.27,137.72,137.25,137.72,5821.0,128.8105,129.2328,128.7917,129.2328,5821.0
2020-07-17 14:20:00,137.69,137.69,137.54,137.55,6040.0,129.2046,129.2046,129.0639,129.0732,6040.0
2020-07-17 14:30:00,137.58,137.61,137.48,137.54,5208.0,129.1014,129.1295,129.0076,129.0639,5208.0
2020-07-17 14:40:00,137.57,137.92,137.57,137.86,8641.0,129.092,129.4204,129.092,129.3641,8641.0
2020-07-17 14:50:00,137.86,138.14,137.82,137.97,9072.0,129.3641,129.6269,129.3266,129.4674,9072.0
2020-07-17 15:00:00,137.91,138.33,137.7,138.23,15373.0,129.4111,129.8052,129.214,129.7113,15373.0
2020-07-17 15:10:00,138.2,138.47,137.92,138.05,29618.0,129.6832,129.9365,129.4204,129.5424,29618.0
2020-07-17 15:20:00,138.0,138.2,137.89,138.05,10205.0,129.4955,129.6832,129.3923,129.5424,10205.0
2020-07-17 15:30:00,138.09,138.16,137.86,137.89,20108.0,129.58,129.6457,129.3641,129.3923,20108.0
2020-07-17 15:40:00,137.88,138.13,137.76,138.12,31949.0,129.3829,129.6175,129.2703,129.6081,31949.0
2020-07-17 15:50:00,138.19,138.2,137.47,137.68,121273.0,129.6738,129.6832,128.9982,129.1952,121273.0
2020-07-20 09:30:00,137.34,137.96,137.19,137.41,15979.0,128.8762,129.458,128.7354,128.9419,15979.0
2020-07-20 09:40:00,137.58,137.69,136.55,136.55,14043.0,129.1014,129.2046,128.1349,128.1349,14043.0
2020-07-20 09:50:00,136.55,137.15,136.54,136.91,9185.0,128.1349,128.6979,128.1255,128.4727,9185.0
2020-07-20 10:00:00,136.98,137.07,136.46,136.96,7901.0,128.5384,128.6228,128.0504,128.5196,7901.0
2020-07-20 10:10:00,136.89,137.04,136.67,136.76,4248.0,128.4539,128.5947,128.2475,128.3319,4248.0
2020-07-20 10:20:00,136.71,136.99,136.62,136.89,5062.0,128.285,128.5478,128.2006,128.4539,5062.0
2020-07-20 10:30:00,136.94,137.3,136.9,137.24,3591.0,128.5008,128.8387,128.4633,128.7823,3591.0
2020-07-20 10:40:00,137.24,137.33,137.04,137.09,4028.0,128.7823,128.8668,128.5947,128.6416,4028.0
2020-07-20 10:50:00,137.02,137.02,136.68,136.8,9165.0,128.5759,128.5759,128.2569,128.3695,9165.0
2020-07-20 11:00:00,136.79,136.79,136.37,136.37,11402.0,128.3601,128.3601,127.966,127.966,11402.0
2020-07-20 11:10:00,136.38,136.44,136.1,136.39,6130.0,127.9753,128.0317,127.7126,127.9847,6130.0
2020-07-20 11:20:00,136.39,136.7,136.28,136.54,11843.0,127.9847,128.2756,127.8815,128.1255,11843.0
2020-07-20 11:30:00,136.57,136.58,135.75,135.94,13220.0,128.1536,128.163,127.3842,127.5625,13220.0
2020-07-20 11:40:00,135.92,136.08,135.92,135.97,12145.0,127.5437,127.6938,127.5437,127.5906,12145.0
2020-07-20 11:50:00,135.97,136.08,135.86,135.97,9344.0,127.5906,127.6938,127.4874,127.5906,9344.0
2020-07-20 12:00:00,135.91,135.94,135.26,135.29,14660.0,127.5343,127.5625,126.9244,126.9525,14660.0
2020-07-20 12:10:00,135.32,135.49,135.21,135.23,8228.0,126.9807,127.1402,126.8775,126.8962,8228.0
2020-07-20 12:20:00,135.2,135.62,135.2,135.54,7915.0,126.8681,127.2622,126.8681,127.1871,7915.0
2020-07-20 12:30:00,135.47,135.73,135.43,135.57,4305.0,127.1214,127.3654,127.0839,127.2153,4305.0
2020-07-20 12:40:00,135.53,135.61,135.44,135.55,6387.0,127.1777,127.2528,127.0933,127.1965,6387.0
2020-07-20 12:50:00,135.54,135.56,135.33,135.53,5754.0,127.1871,127.2059,126.9901,127.1777,5754.0
2020-07-20 13:00:00,135.56,135.69,135.39,135.58,8024.0,127.2059,127.3279,127.0464,127.2246,8024.0
2020-07-20 13:10:00,135.56,135.7,135.42,135.68,6349.0,127.2059,127.3373,127.0745,127.3185,6349.0
2020-07-20 13:20:00,135.69,135.73,135.6,135.65,6065.0,127.3279,127.3654,127.2434,127.2903,6065.0
2020-07-20 13:30:00,135.62,135.74,135.55,135.55,4213.0,127.2622,127.3748,127.1965,127.1965,4213.0
2020-07-20 13:40:00,135.61,135.69,135.0,135.29,46574.0,127.2528,127.3279,126.6804,126.9525,46574.0
2020-07-20 13:50:00,135.39,135.72,135.39,135.43,15599.0,127.0464,127.356,127.0464,127.0839,15599.0
2020-07-20 14:00:00,135.44,135.5,135.04,135.13,12867.0,127.0933,127.1496,126.7179,126.8024,12867.0
2020-07-20 14:10:00,135.12,135.25,134.94,135.25,25685.0,126.793,126.915,126.6241,126.915,25685.0
2020-07-20 14:20:00,135.22,135.45,134.86,135.21,44830.0,126.8868,127.1027,126.549,126.8775,44830.0
2020-07-20 14:30:00,135.22,135.41,135.1,135.16,29854.0,126.8868,127.0651,126.7742,126.8305,29854.0
2020-07-20 14:40:00,135.15,135.29,135.12,135.19,15791.0,126.8211,126.9525,126.793,126.8587,15791.0
2020-07-20 14:50:00,135.18,135.39,134.72,135.19,28637.0,126.8493,127.0464,126.4176,126.8587,28637.0
2020-07-20 15:00:00,135.2,135.52,135.2,135.49,9204.0,126.8681,127.1683,126.8681,127.1402,9204.0
2020-07-20 15:10:00,135.5,135.68,135.41,135.61,5827.0,127.1496,127.3185,127.0651,127.2528,5827.0
2020-07-20 15:20:00,135.59,135.62,135.34,135.4,31359.0,127.234,127.2622,126.9994,127.0557,31359.0
2020-07-20 15:30:00,135.4,135.84,135.29,135.73,35830.0,127.0557,127.4686,126.9525,127.3654,35830.0
2020-07-20 15:40:00,135.75,135.89,135.49,135.87,53202.0,127.3842,127.5155,127.1402,127.4968,53202.0
2020-07-20 15:50:00,135.94,136.13,135.64,135.64,221417.0,127.5625,127.7408,127.281,127.281,221417.0
2020-07-21 09:30:00,136.33,137.25,136.21,137.25,25581.0,127.9284,128.7917,127.8158,128.7917,25581.0
2020-07-21 09:40:00,137.0,137.33,136.74,137.32,16448.0,128.5571,128.8668,128.3132,128.8574,16448.0
2020-07-21 09:50:00,137.27,138.35,137.27,138.19,20228.0,128.8105,129.8239,128.8105,129.6738,20228.0
2020-07-21 10:00:00,138.06,138.47,137.95,138.2,14565.0,129.5518,129.9365,129.4486,129.6832,14565.0
2020-07-21 10:10:00,138.09,138.26,137.91,138.0,8176.0,129.58,129.7395,129.4111,129.4955,8176.0
2020-07-21 10:20:00,138.0,138.05,137.46,137.67,18674.0,129.4955,129.5424,128.9888,129.1858,18674.0
2020-07-21 10:30:00,137.69,137.89,137.41,137.89,11645.0,129.2046,129.3923,128.9419,129.3923,11645.0
2020-07-21 10:40:00,137.93,137.93,137.37,137.9,7938.0,129.4298,129.4298,128.9043,129.4017,7938.0
2020-07-21 10:50:00,137.92,138.11,137.88,137.88,23858.0,129.4204,129.5987,129.3829,129.3829,23858.0
2020-07-21 11:00:00,137.89,138.26,137.82,138.09,15203.0,129.3923,129.7395,129.3266,129.58,15203.0
2020-07-21 11:10:00,138.11,138.24,137.95,138.14,3045.0,129.5987,129.7207,129.4486,129.6269,3045.0
2020-07-21 11:20:00,138.11,138.23,138.09,138.17,4297.0,129.5987,129.7113,129.58,129.655,4297.0
2020-07-21 11:30:00,138.14,138.21,138.0,138.08,5661.0,129.6269,129.6926,129.4955,129.5706,5661.0
2020-07-21 11:40:00,138.09,138.27,137.98,137.98,2957.0,129.58,129.7489,129.4767,129.4767,2957.0
2020-07-21 11:50:00,137.92,138.12,137.8,138.06,7642.0,129.4204,129.6081,129.3078,129.5518,7642.0
2020-07-21 12:00:00,138.05,138.05,137.9,137.9,3815.0,129.5424,129.5424,129.4017,129.4017,3815.0
2020-07-21 12:10:00,137.9,138.04,137.79,137.91,7879.0,129.4017,129.533,129.2985,129.4111,7879.0
2020-07-21 12:20:00,137.93,138.04,137.83,138.04,8399.0,129.4298,129.533,129.336,129.533,8399.0
2020-07-21 12:30:00,138.04,138.08,137.98,138.01,3860.0,129.533,129.5706,129.4767,129.5049,3860.0
2020-07-21 12:40:00,137.98,138.1,137.9,138.0,5780.0,129.4767,129.5894,129.4017,129.4955,5780.0
2020-07-21 12:50:00,137.99,138.13,137.96,138.1,3300.0,129.4861,129.6175,129.458,129.5894,3300.0
2020-07-21 13:00:00,138.14,138.14,137.94,138.0,2130.0,129.6269,129.6269,129.4392,129.4955,2130.0
2020-07-21 13:10:00,138.0,138.1,137.94,138.1,4921.0,129.4955,129.5894,129.4392,129.5894,4921.0
2020-07-21 13:20:00,138.08,138.08,137.94,137.97,4620.0,129.5706,129.5706,129.4392,129.4674,4620.0
2020-07-21 13:30:00,137.99,138.08,137.93,138.0,3999.0,129.4861,129.5706,129.4298,129.4955,3999.0
2020-07-21 13:40:00,137.99,138.03,137.8,137.84,5586.0,129.4861,129.5237,129.3078,129.3454,5586.0
2020-07-21 13:50:00,137.84,137.85,137.68,137.68,3739.0,129.3454,129.3548,129.1952,129.1952,3739.0
2020-07-21 14:00:00,137.68,137.7,137.58,137.65,8716.0,129.1952,129.214,129.1014,129.1671,8716.0
2020-07-21 14:10:00,137.62,137.66,137.42,137.66,7332.0,129.1389,129.1765,128.9513,129.1765,7332.0
2020-07-21 14:20:00,137.6,137.87,137.59,137.86,5821.0,129.1202,129.3735,129.1108,129.3641,5821.0
2020-07-21 14:30:00,137.87,138.16,137.83,138.16,10015.0,129.3735,129.6457,129.336,129.6457,10015.0
2020-07-21 14:40:00,138.13,138.16,137.92,138.15,9681.0,129.6175,129.6457,129.4204,129.6363,9681.0
2020-07-21 14:50:00,138.13,138.3,138.12,138.26,10158.0,129.6175,129.777,129.6081,129.7395,10158.0
2020-07-21 15:00:00,138.23,138.28,138.19,138.21,14342.0,129.7113,129.7583,129.6738,129.6926,14342.0
2020-07-21 15:10:00,138.2,138.26,138.09,138.23,25197.0,129.6832,129.7395,129.58,129.7113,25197.0
2020-07-21 15:20:00,138.25,138.29,138.05,138.27,27671.0,129.7301,129.7676,129.5424,129.7489,27671.0
2020-07-21 15:30:00,138.28,138.4,138.16,138.28,41552.0,129.7583,129.8709,129.6457,129.7583,41552.0
2020-07-21 15:40:00,138.26,138.36,138.19,138.27,29930.0,129.7395,129.8333,129.6738,129.7489,29930.0
2020-07-21 15:50:00,138.23,138.23,137.72,137.99,180883.0,129.7113,129.7113,129.2328,129.4861,180883.0
2020-07-22 09:30:00,137.7,138.06,137.3,137.8,15300.0,129.214,129.5518,128.8387,129.3078,15300.0
2020-07-22 09:40:00,137.83,137.9,137.26,137.5,8149.0,129.336,129.4017,128.8011,129.0263,8149.0
2020-07-22 09:50:00,137.5,137.81,137.46,137.46,8769.0,129.0263,129.3172,128.9888,128.9888,8769.0
2020-07-22 10:00:00,137.56,137.69,137.44,137.66,8036.0,129.0826,129.2046,128.97,129.1765,8036.0
2020-07-22 10:10:00,137.63,137.79,137.52,137.69,7649.0,129.1483,129.2985,129.0451,129.2046,7649.0
2020-07-22 10:20:00,137.72,137.88,137.53,137.67,12101.0,129.2328,129.3829,129.0545,129.1858,12101.0
2020-07-22 10:30:00,137.69,138.24,137.66,138.24,6225.0,129.2046,129.7207,129.1765,129.7207,6225.0
2020-07-22 10:40:00,138.16,138.57,138.12,138.39,9950.0,129.6457,130.0304,129.6081,129.8615,9950.0
2020-07-22 10:50:00,138.43,138.79,138.35,138.78,7342.0,129.899,130.2368,129.8239,130.2274,7342.0
2020-07-22 11:00:00,138.78,139.39,138.77,139.39,19050.0,130.2274,130.7999,130.2181,130.7999,19050.0
2020-07-22 11:10:00,139.38,139.51,139.07,139.09,12421.0,130.7905,130.9125,130.4996,130.5183,12421.0
2020-07-22 11:20:00,139.03,139.06,138.83,138.84,6014.0,130.462,130.4902,130.2744,130.2837,6014.0
2020-07-22 11:30:00,138.82,138.82,138.34,138.46,12289.0,130.265,130.265,129.8146,129.9272,12289.0
2020-07-22 11:40:00,138.52,138.57,138.45,138.48,4215.0,129.9835,130.0304,129.9178,129.9459,4215.0
2020-07-22 11:50:00,138.61,138.66,138.42,138.51,4722.0,130.0679,130.1148,129.8896,129.9741,4722.0
2020-07-22 12:00:00,138.59,139.4,138.59,139.16,18235.0,130.0492,130.8092,130.0492,130.584,18235.0
2020-07-22 12:10:00,139.21,139.56,139.17,139.49,13779.0,130.6309,130.9594,130.5934,130.8937,13779.0
2020-07-22 12:20:00,139.61,139.74,139.43,139.72,8955.0,131.0063,131.1283,130.8374,131.1095,8955.0
2020-07-22 12:30:00,139.72,140.21,139.65,140.16,20142.0,131.1095,131.5693,131.0438,131.5224,20142.0
2020-07-22 12:40:00,140.2,140.87,140.06,140.8,31960.0,131.5599,132.1886,131.4286,132.123,31960.0
2020-07-22 12:50:00,140.56,141.29,140.54,140.71,23981.0,131.8977,132.5828,131.879,132.0385,23981.0
2020-07-22 13:00:00,140.71,141.06,140.7,140.78,10957.0,132.0385,132.3669,132.0291,132.1042,10957.0
2020-07-22 13:10:00,140.71,140.97,140.69,140.74,6127.0,132.0385,132.2825,132.0197,132.0667,6127.0
2020-07-22 13:20:00,140.77,141.39,140.77,141.39,10210.0,132.0948,132.6766,132.0948,132.6766,10210.0
2020-07-22 13:30:00,141.26,141.39,141.04,141.23,12426.0,132.5546,132.6766,132.3482,132.5265,12426.0
2020-07-22 13:40:00,141.27,141.29,140.97,141.12,13403.0,132.564,132.5828,132.2825,132.4232,13403.0
2020-07-22 13:50:00,141.13,141.3,141.05,141.23,22898.0,132.4326,132.5921,132.3576,132.5265,22898.0
2020-07-22 14:00:00,141.21,141.84,141.2,141.26,16052.0,132.5077,133.0989,132.4983,132.5546,16052.0
2020-07-22 14:10:00,141.26,141.51,141.23,141.47,13154.0,132.5546,132.7892,132.5265,132.7517,13154.0
2020-07-22 14:20:00,141.47,141.97,141.25,141.27,24622.0,132.7517,133.2209,132.5452,132.564,24622.0
2020-07-22 14:30:00,141.31,141.32,140.92,141.13,17674.0,132.6015,132.6109,132.2356,132.4326,17674.0
2020-07-22 14:40:00,141.14,141.14,140.95,140.98,9650.0,132.442,132.442,132.2637,132.2919,9650.0
2020-07-22 14:50:00,141.0,141.31,140.97,141.24,10795.0,132.3106,132.6015,132.2825,132.5358,10795.0
2020-07-22 15:00:00,141.28,141.28,141.03,141.07,7147.0,132.5734,132.5734,132.3388,132.3763,7147.0
2020-07-22 15:10:00,141.05,141.6,140.98,141.52,24942.0,132.3576,132.8737,132.2919,132.7986,24942.0
2020-07-22 15:20:00,141.53,141.66,141.46,141.66,25975.0,132.808,132.93,132.7423,132.93,25975.0
2020-07-22 15:30:00,141.65,141.65,141.07,141.31,51459.0,132.9206,132.9206,132.3763,132.6015,51459.0
2020-07-22 15:40:00,141.31,141.61,140.71,140.83,101054.0,132.6015,132.883,132.0385,132.1511,101054.0
2020-07-22 15:50:00,140.91,141.29,140.57,141.21,140580.0,132.2262,132.5828,131.9071,132.5077,140580.0
2020-07-23 09:30:00,141.37,142.94,141.35,142.65,53154.0,132.6578,134.1311,132.6391,133.8589,53154.0
2020-07-23 09:40:00,142.77,144.0,142.75,143.57,21177.0,133.9716,135.1258,133.9528,134.7223,21177.0
2020-07-23 09:50:00,143.61,144.07,143.34,143.94,20490.0,134.7598,135.1914,134.5064,135.0695,20490.0
2020-07-23 10:00:00,143.92,144.06,143.64,143.64,21717.0,135.0507,135.1821,134.7879,134.7879,21717.0
2020-07-23 10:10:00,143.6,143.76,143.2,143.21,22027.0,134.7504,134.9005,134.3751,134.3844,22027.0
2020-07-23 10:20:00,143.25,143.74,143.15,143.69,31171.0,134.422,134.8818,134.3281,134.8349,31171.0
2020-07-23 10:30:00,143.71,144.28,143.71,144.24,15613.0,134.8536,135.3885,134.8536,135.351,15613.0
2020-07-23 10:40:00,144.24,145.05,144.24,145.0,105978.0,135.351,136.111,135.351,136.0641,105978.0
2020-07-23 10:50:00,144.95,145.07,144.62,144.74,25106.0,136.0172,136.1298,135.7075,135.8201,25106.0
2020-07-23 11:00:00,144.64,145.06,144.56,145.06,21125.0,135.7263,136.1204,135.6512,136.1204,21125.0
2020-07-23 11:10:00,145.03,145.52,145.0,145.41,19995.0,136.0923,136.5521,136.0641,136.4489,19995.0
2020-07-23 11:20:00,145.25,145.64,145.24,145.54,14095.0,136.2987,136.6647,136.2893,136.5708,14095.0
2020-07-23 11:30:00,145.6,145.85,145.51,145.63,12063.0,136.6272,136.8617,136.5427,136.6553,12063.0
2020-07-23 11:40:00,145.58,145.63,145.21,145.39,13408.0,136.6084,136.6553,136.2612,136.4301,13408.0
2020-07-23 11:50:00,145.38,145.66,145.17,145.66,17264.0,136.4207,136.6835,136.2236,136.6835,17264.0
2020-07-23 12:00:00,145.61,145.65,144.77,144.79,19256.0,136.6365,136.6741,135.8483,135.8671,19256.0
2020-07-23 12:10:00,144.74,145.12,144.74,145.04,13535.0,135.8201,136.1767,135.8201,136.1017,13535.0
2020-07-23 12:20:00,145.07,145.19,144.73,144.99,14282.0,136.1298,136.2424,135.8108,136.0547,14282.0
2020-07-23 12:30:00,145.03,145.28,144.95,145.26,13776.0,136.0923,136.3269,136.0172,136.3081,13776.0
2020-07-23 12:40:00,145.23,145.58,145.23,145.54,10745.0,136.28,136.6084,136.28,136.5708,10745.0
2020-07-23 12:50:00,145.54,145.71,145.29,145.66,16614.0,136.5708,136.7304,136.3363,136.6835,16614.0
2020-07-23 13:00:00,145.62,145.85,145.47,145.56,23191.0,136.6459,136.8617,136.5052,136.5896,23191.0
2020-07-23 13:10:00,145.59,145.61,144.74,144.87,13547.0,136.6178,136.6365,135.8201,135.9421,13547.0
2020-07-23 13:20:00,144.84,145.07,144.57,145.05,20262.0,135.914,136.1298,135.6606,136.111,20262.0
2020-07-23 13:30:00,145.06,145.18,144.86,145.0,13627.0,136.1204,136.233,135.9328,136.0641,13627.0
2020-07-23 13:40:00,144.93,144.97,144.45,144.81,33354.0,135.9984,136.036,135.548,135.8858,33354.0
2020-07-23 13:50:00,144.77,144.93,144.65,144.66,20858.0,135.8483,135.9984,135.7357,135.7451,20858.0
2020-07-23 14:00:00,144.72,144.73,144.36,144.53,17827.0,135.8014,135.8108,135.4636,135.6231,17827.0
2020-07-23 14:10:00,144.53,144.53,144.04,144.31,20648.0,135.6231,135.6231,135.1633,135.4166,20648.0
2020-07-23 14:20:00,144.34,144.58,144.16,144.58,59616.0,135.4448,135.67,135.2759,135.67,59616.0
2020-07-23 14:30:00,144.56,144.79,144.17,144.53,42599.0,135.6512,135.8671,135.2853,135.6231,42599.0
2020-07-23 14:40:00,144.56,145.21,144.56,145.05,22990.0,135.6512,136.2612,135.6512,136.111,22990.0
2020-07-23 14:50:00,144.99,145.09,144.58,144.74,15632.0,136.0547,136.1486,135.67,135.8201,15632.0
2020-07-23 15:00:00,144.81,144.98,144.58,144.65,24811.0,135.8858,136.0454,135.67,135.7357,24811.0
2020-07-23 15:10:00,144.7,144.85,144.55,144.75,29400.0,135.7826,135.9234,135.6419,135.8295,29400.0
2020-07-23 15:20:00,144.76,144.79,144.2,144.28,33989.0,135.8389,135.8671,135.3134,135.3885,33989.0
2020-07-23 15:30:00,144.3,144.5,144.0,144.48,44495.0,135.4073,135.5949,135.1258,135.5762,44495.0
2020-07-23 15:40:00,144.47,144.47,144.07,144.15,60327.0,135.5668,135.5668,135.1914,135.2665,60327.0
2020-07-23 15:50:00,144.14,144.39,143.79,144.15,151568.0,135.2571,135.4917,134.9287,135.2665,151568.0
2020-07-24 09:30:00,144.14,144.23,142.11,142.68,29060.0,135.2571,135.3416,133.3522,133.8871,29060.0
2020-07-24 09:40:00,142.6,143.3,142.51,142.83,15933.0,133.812,134.4689,133.7276,134.0279,15933.0
2020-07-24 09:50:00,142.73,142.77,141.67,141.86,20319.0,133.934,133.9716,132.9393,133.1176,20319.0
2020-07-24 10:00:00,141.96,142.61,141.89,142.61,16421.0,133.2115,133.8214,133.1458,133.8214,16421.0
2020-07-24 10:10:00,142.55,143.08,142.47,143.03,29782.0,133.7651,134.2624,133.69,134.2155,29782.0
2020-07-24 10:20:00,142.98,143.23,142.85,142.86,23949.0,134.1686,134.4032,134.0466,134.056,23949.0
2020-07-24 10:30:00,142.86,142.86,141.84,142.03,15973.0,134.056,134.056,133.0989,133.2772,15973.0
2020-07-24 10:40:00,142.12,142.43,142.09,142.43,9754.0,133.3616,133.6525,133.3335,133.6525,9754.0
2020-07-24 10:50:00,142.47,142.98,142.4,142.97,11208.0,133.69,134.1686,133.6244,134.1592,11208.0
2020-07-24 11:00:00,142.91,143.18,142.89,142.89,7983.0,134.1029,134.3563,134.0842,134.0842,7983.0
2020-07-24 11:10:00,142.85,143.05,142.74,142.92,7634.0,134.0466,134.2343,133.9434,134.1123,7634.0
2020-07-24 11:20:00,142.98,143.14,142.52,142.63,8821.0,134.1686,134.3188,133.737,133.8402,8821.0
2020-07-24 11:30:00,142.55,142.63,142.31,142.44,9987.0,133.7651,133.8402,133.5399,133.6619,9987.0
2020-07-24 11:40:00,142.44,142.55,142.3,142.36,16410.0,133.6619,133.7651,133.5305,133.5868,16410.0
2020-07-24 11:50:00,142.45,142.5,142.26,142.39,16367.0,133.6713,133.7182,133.493,133.615,16367.0
2020-07-24 12:00:00,142.37,142.44,142.06,142.09,42099.0,133.5962,133.6619,133.3053,133.3335,42099.0
2020-07-24 12:10:00,142.06,142.23,141.97,141.97,12238.0,133.3053,133.4648,133.2209,133.2209,12238.0
2020-07-24 12:20:00,141.97,142.19,141.95,142.08,12197.0,133.2209,133.4273,133.2021,133.3241,12197.0
2020-07-24 12:30:00,142.12,142.22,142.05,142.12,6160.0,133.3616,133.4554,133.2959,133.3616,6160.0
2020-07-24 12:40:00,142.16,142.19,141.82,141.92,32006.0,133.3991,133.4273,133.0801,133.1739,32006.0
2020-07-24 12:50:00,141.95,141.99,141.72,141.76,10605.0,133.2021,133.2396,132.9863,133.0238,10605.0
2020-07-24 13:00:00,141.76,141.88,141.53,141.53,11156.0,133.0238,133.1364,132.808,132.808,11156.0
2020-07-24 13:10:00,141.54,141.55,141.16,141.21,8492.0,132.8174,132.8267,132.4608,132.5077,8492.0
2020-07-24 13:20:00,141.27,141.54,141.27,141.44,8140.0,132.564,132.8174,132.564,132.7235,8140.0
2020-07-24 13:30:00,141.39,141.39,140.84,140.85,6916.0,132.6766,132.6766,132.1605,132.1699,6916.0
2020-07-24 13:40:00,140.89,141.2,140.8,141.1,8532.0,132.2074,132.4983,132.123,132.4045,8532.0
2020-07-24 13:50:00,141.09,141.26,140.92,141.25,12991.0,132.3951,132.5546,132.2356,132.5452,12991.0
2020-07-24 14:00:00,141.21,141.65,141.21,141.6,14782.0,132.5077,132.9206,132.5077,132.8737,14782.0
2020-07-24 14:10:00,141.62,141.75,141.53,141.57,17910.0,132.8924,133.0144,132.808,132.8455,17910.0
2020-07-24 14:20:00,141.61,141.71,141.45,141.71,6041.0,132.883,132.9769,132.7329,132.9769,6041.0
2020-07-24 14:30:00,141.67,141.84,141.34,141.84,20440.0,132.9393,133.0989,132.6297,133.0989,20440.0
2020-07-24 14:40:00,141.92,141.93,141.57,141.63,5303.0,133.1739,133.1833,132.8455,132.9018,5303.0
2020-07-24 14:50:00,141.58,141.72,141.45,141.57,9867.0,132.8549,132.9863,132.7329,132.8455,9867.0
2020-07-24 15:00:00,141.56,141.79,141.53,141.77,8320.0,132.8361,133.0519,132.808,133.0332,8320.0
2020-07-24 15:10:00,141.75,142.18,141.68,141.72,29187.0,133.0144,133.4179,132.9487,132.9863,29187.0
2020-07-24 15:20:00,141.71,141.93,141.55,141.62,30460.0,132.9769,133.1833,132.8267,132.8924,30460.0
2020-07-24 15:30:00,141.63,141.96,141.27,141.79,34978.0,132.9018,133.2115,132.564,133.0519,34978.0
2020-07-24 15:40:00,141.82,141.94,141.52,141.72,23228.0,133.0801,133.1927,132.7986,132.9863,23228.0
2020-07-24 15:50:00,141.6,141.9,141.51,141.77,56086.0,132.8737,133.1552,132.7892,133.0332,56086.0
2020-07-27 09:30:00,141.81,142.17,141.5,141.57,29960.0,133.0707,133.4085,132.7798,132.8455,29960.0
2020-07-27 09:40:00,141.57,141.98,141.49,141.69,7442.0,132.8455,133.2302,132.7704,132.9581,7442.0
2020-07-27 09:50:00,141.62,142.41,141.52,142.41,9485.0,132.8924,133.6337,132.7986,133.6337,9485.0
2020-07-27 10:00:00,142.33,142.69,141.98,142.61,24110.0,133.5587,133.8965,133.2302,133.8214,24110.0
2020-07-27 10:10:00,142.64,142.95,142.49,142.71,22974.0,133.8496,134.1405,133.7088,133.9153,22974.0
2020-07-27 10:20:00,142.71,142.79,142.49,142.56,8056.0,133.9153,133.9903,133.7088,133.7745,8056.0
2020-07-27 10:30:00,142.46,142.82,142.2,142.82,4027.0,133.6807,134.0185,133.4367,134.0185,4027.0
2020-07-27 10:40:00,142.75,143.04,142.6,143.03,8074.0,133.9528,134.2249,133.812,134.2155,8074.0
2020-07-27 10:50:00,143.07,143.23,143.04,143.21,24760.0,134.2531,134.4032,134.2249,134.3844,24760.0
2020-07-27 11:00:00,143.2,143.2,142.78,142.83,7113.0,134.3751,134.3751,133.9809,134.0279,7113.0
2020-07-27 11:10:00,142.84,143.4,142.78,143.4,8000.0,134.0372,134.5627,133.9809,134.5627,8000.0
2020-07-27 11:20:00,143.45,143.47,143.25,143.47,14275.0,134.6096,134.6284,134.422,134.6284,14275.0
2020-07-27 11:30:00,143.53,143.53,142.95,143.07,6370.0,134.6847,134.6847,134.1405,134.2531,6370.0
2020-07-27 11:40:00,143.09,143.28,142.95,143.26,4996.0,134.2718,134.4501,134.1405,134.4314,4996.0
2020-07-27 11:50:00,143.25,143.26,143.06,143.06,13661.0,134.422,134.4314,134.2437,134.2437,13661.0
2020-07-27 12:00:00,143.01,143.01,142.56,142.85,8533.0,134.1968,134.1968,133.7745,134.0466,8533.0
2020-07-27 12:10:00,142.97,143.09,142.8,142.88,5589.0,134.1592,134.2718,133.9997,134.0748,5589.0
2020-07-27 12:20:00,142.84,143.09,142.67,143.09,8483.0,134.0372,134.2718,133.8777,134.2718,8483.0
2020-07-27 12:30:00,143.08,143.1,142.78,142.78,3708.0,134.2624,134.2812,133.9809,133.9809,3708.0
2020-07-27 12:40:00,142.8,143.03,142.73,142.9,5104.0,133.9997,134.2155,133.934,134.0935,5104.0
2020-07-27 12:50:00,142.92,143.2,142.92,143.2,4273.0,134.1123,134.3751,134.1123,134.3751,4273.0
2020-07-27 13:00:00,143.2,143.5,143.16,143.23,15049.0,134.3751,134.6566,134.3375,134.4032,15049.0
2020-07-27 13:10:00,143.23,143.25,142.84,142.88,8676.0,134.4032,134.422,134.0372,134.0748,8676.0
2020-07-27 13:20:00,142.87,143.08,142.83,143.06,7150.0,134.0654,134.2624,134.0279,134.2437,7150.0
2020-07-27 13:30:00,143.02,143.21,142.92,143.17,7080.0,134.2061,134.3844,134.1123,134.3469,7080.0
2020-07-27 13:40:00,143.15,143.18,142.68,142.71,13037.0,134.3281,134.3563,133.8871,133.9153,13037.0
2020-07-27 13:50:00,142.59,142.69,142.47,142.61,10878.0,133.8026,133.8965,133.69,133.8214,10878.0
2020-07-27 14:00:00,142.61,142.61,142.41,142.5,6871.0,133.8214,133.8214,133.6337,133.7182,6871.0
2020-07-27 14:10:00,142.49,142.52,142.16,142.22,5458.0,133.7088,133.737,133.3991,133.4554,5458.0
2020-07-27 14:20:00,142.28,142.46,142.04,142.07,12051.0,133.5118,133.6807,133.2865,133.3147,12051.0
2020-07-27 14:30:00,142.07,142.12,141.89,142.11,41339.0,133.3147,133.3616,133.1458,133.3522,41339.0
2020-07-27 14:40:00,142.12,142.28,141.93,141.93,8218.0,133.3616,133.5118,133.1833,133.1833,8218.0
2020-07-27 14:50:00,141.92,141.94,141.54,141.72,25645.0,133.1739,133.1927,132.8174,132.9863,25645.0
2020-07-27 15:00:00,141.72,141.96,141.68,141.72,11260.0,132.9863,133.2115,132.9487,132.9863,11260.0
2020-07-27 15:10:00,141.71,141.8,141.51,141.58,29762.0,132.9769,133.0613,132.7892,132.8549,29762.0
2020-07-27 15:20:00,141.62,141.8,141.54,141.67,100507.0,132.8924,133.0613,132.8174,132.9393,100507.0
2020-07-27 15:30:00,141.66,142.0,141.66,141.69,15529.0,132.93,133.249,132.93,132.9581,15529.0
2020-07-27 15:40:00,141.72,141.99,141.58,141.99,53894.0,132.9863,133.2396,132.8549,133.2396,53894.0
2020-07-27 15:50:00,141.93,141.99,141.64,141.95,95006.0,133.1833,133.2396,132.9112,133.2021,95006.0
2020-07-28 09:30:00,140.68,141.55,137.96,137.96,96650.0,132.0104,132.8267,129.458,129.458,96650.0
2020-07-28 09:40:00,138.11,138.44,137.69,138.06,48172.0,129.5987,129.9084,129.2046,129.5518,48172.0
2020-07-28 09:50:00,137.97,137.99,137.11,137.51,35788.0,129.4674,129.4861,128.6604,129.0357,35788.0
2020-07-28 10:00:00,137.44,138.08,137.31,137.95,28656.0,128.97,129.5706,128.848,129.4486,28656.0
2020-07-28 10:10:00,137.99,138.16,137.5,137.78,30004.0,129.4861,129.6457,129.0263,129.2891,30004.0
2020-07-28 10:20:00,137.78,137.87,137.03,137.13,22165.0,129.2891,129.3735,128.5853,128.6791,22165.0
2020-07-28 10:30:00,137.19,137.43,136.86,137.03,20976.0,128.7354,128.9606,128.4258,128.5853,20976.0
2020-07-28 10:40:00,137.03,137.09,136.32,136.44,17959.0,128.5853,128.6416,127.919,128.0317,17959.0
2020-07-28 10:50:00,136.44,136.71,136.12,136.17,22612.0,128.0317,128.285,127.7314,127.7783,22612.0
2020-07-28 11:00:00,136.1,136.15,135.78,136.03,31349.0,127.7126,127.7595,127.4123,127.6469,31349.0
2020-07-28 11:10:00,136.08,136.39,136.03,136.34,15864.0,127.6938,127.9847,127.6469,127.9378,15864.0
2020-07-28 11:20:00,136.39,136.94,136.33,136.94,19173.0,127.9847,128.5008,127.9284,128.5008,19173.0
2020-07-28 11:30:00,136.93,137.32,136.84,137.26,38990.0,128.4915,128.8574,128.407,128.8011,38990.0
2020-07-28 11:40:00,137.27,137.82,137.24,137.69,85380.0,128.8105,129.3266,128.7823,129.2046,85380.0
2020-07-28 11:50:00,137.68,137.83,137.65,137.72,34769.0,129.1952,129.336,129.1671,129.2328,34769.0
2020-07-28 12:00:00,137.72,137.85,137.29,137.32,40669.0,129.2328,129.3548,128.8293,128.8574,40669.0
2020-07-28 12:10:00,137.36,137.36,136.87,136.88,12458.0,128.895,128.895,128.4352,128.4445,12458.0
2020-07-28 12:20:00,136.9,137.16,136.86,137.13,8176.0,128.4633,128.7073,128.4258,128.6791,8176.0
2020-07-28 12:30:00,137.14,137.58,137.07,137.56,12798.0,128.6885,129.1014,128.6228,129.0826,12798.0
2020-07-28 12:40:00,137.56,137.6,137.24,137.28,11789.0,129.0826,129.1202,128.7823,128.8199,11789.0
2020-07-28 12:50:00,137.3,137.45,137.29,137.38,6251.0,128.8387,128.9794,128.8293,128.9137,6251.0
2020-07-28 13:00:00,137.43,137.65,137.42,137.65,13864.0,128.9606,129.1671,128.9513,129.1671,13864.0
2020-07-28 13:10:00,137.6,137.91,137.51,137.91,23432.0,129.1202,129.4111,129.0357,129.4111,23432.0
2020-07-28 13:20:00,137.91,138.14,137.84,138.08,18748.0,129.4111,129.6269,129.3454,129.5706,18748.0
2020-07-28 13:30:00,138.11,138.39,138.06,138.34,36371.0,129.5987,129.8615,129.5518,129.8146,36371.0
2020-07-28 13:40:00,138.32,138.47,138.22,138.35,21437.0,129.7958,129.9365,129.702,129.8239,21437.0
2020-07-28 13:50:00,138.4,138.46,138.31,138.4,14265.0,129.8709,129.9272,129.7864,129.8709,14265.0
2020-07-28 14:00:00,138.4,138.51,138.37,138.43,16737.0,129.8709,129.9741,129.8427,129.899,16737.0
2020-07-28 14:10:00,138.48,138.75,138.38,138.75,17445.0,129.9459,130.1993,129.8521,130.1993,17445.0
2020-07-28 14:20:00,138.73,139.15,138.68,138.96,23809.0,130.1805,130.5746,130.1336,130.3964,23809.0
2020-07-28 14:30:00,138.99,139.0,138.51,138.56,20851.0,130.4245,130.4339,129.9741,130.021,20851.0
2020-07-28 14:40:00,138.51,138.51,137.85,137.88,15906.0,129.9741,129.9741,129.3548,129.3829,15906.0
2020-07-28 14:50:00,137.88,138.07,137.78,137.86,9769.0,129.3829,129.5612,129.2891,129.3641,9769.0
2020-07-28 15:00:00,137.86,137.95,137.68,137.79,9585.0,129.3641,129.4486,129.1952,129.2985,9585.0
2020-07-28 15:10:00,137.79,137.91,137.68,137.9,20803.0,129.2985,129.4111,129.1952,129.4017,20803.0
2020-07-28 15:20:00,137.9,137.91,137.42,137.46,15806.0,129.4017,129.4111,128.9513,128.9888,15806.0
2020-07-28 15:30:00,137.48,137.6,137.09,137.1,21195.0,129.0076,129.1202,128.6416,128.651,21195.0
2020-07-28 15:40:00,137.06,137.23,136.84,136.84,41753.0,128.6134,128.773,128.407,128.407,41753.0
2020-07-28 15:50:00,136.81,136.89,136.52,136.73,114428.0,128.3788,128.4539,128.1067,128.3038,114428.0
2020-07-29 09:30:00,138.01,138.78,137.8,138.62,23951.0,129.5049,130.2274,129.3078,130.0773,23951.0
2020-07-29 09:40:00,138.7,139.43,138.59,139.43,17533.0,130.1524,130.8374,130.0492,130.8374,17533.0
2020-07-29 09:50:00,139.24,139.58,138.63,138.63,10396.0,130.6591,130.9781,130.0867,130.0867,10396.0
2020-07-29 10:00:00,138.71,139.22,138.7,139.04,5350.0,130.1618,130.6403,130.1524,130.4714,5350.0
2020-07-29 10:10:00,139.06,139.2,138.72,138.98,7606.0,130.4902,130.6216,130.1711,130.4151,7606.0
2020-07-29 10:20:00,139.07,139.12,138.8,139.11,2949.0,130.4996,130.5465,130.2462,130.5371,2949.0
2020-07-29 10:30:00,139.04,139.79,138.99,139.78,23050.0,130.4714,131.1752,130.4245,131.1658,23050.0
2020-07-29 10:40:00,139.74,140.28,139.67,140.04,26944.0,131.1283,131.635,131.0626,131.4098,26944.0
2020-07-29 10:50:00,140.02,140.02,139.32,139.49,15677.0,131.391,131.391,130.7342,130.8937,15677.0
2020-07-29 11:00:00,139.5,139.7,139.45,139.47,9014.0,130.9031,131.0907,130.8562,130.8749,9014.0
2020-07-29 11:10:00,139.42,139.65,139.42,139.6,5508.0,130.828,131.0438,130.828,130.9969,5508.0
2020-07-29 11:20:00,139.64,139.74,139.49,139.74,8008.0,131.0344,131.1283,130.8937,131.1283,8008.0
2020-07-29 11:30:00,139.67,139.81,139.62,139.71,3106.0,131.0626,131.194,131.0157,131.1001,3106.0
2020-07-29 11:40:00,139.7,139.7,139.47,139.55,3284.0,131.0907,131.0907,130.8749,130.95,3284.0
2020-07-29 11:50:00,139.59,139.59,139.31,139.34,4511.0,130.9875,130.9875,130.7248,130.7529,4511.0
2020-07-29 12:00:00,139.43,139.64,139.39,139.43,8693.0,130.8374,131.0344,130.7999,130.8374,8693.0
2020-07-29 12:10:00,139.44,139.51,139.44,139.5,2705.0,130.8468,130.9125,130.8468,130.9031,2705.0
2020-07-29 12:20:00,139.54,139.67,139.45,139.5,4421.0,130.9406,131.0626,130.8562,130.9031,4421.0
2020-07-29 12:30:00,139.5,139.56,139.45,139.56,4509.0,130.9031,130.9594,130.8562,130.9594,4509.0
2020-07-29 12:40:00,139.61,139.66,139.58,139.66,2880.0,131.0063,131.0532,130.9781,131.0532,2880.0
2020-07-29 12:50:00,139.62,139.9,139.49,139.55,4444.0,131.0157,131.2784,130.8937,130.95,4444.0
2020-07-29 13:00:00,139.61,139.88,139.61,139.88,3614.0,131.0063,131.2597,131.0063,131.2597,3614.0
2020-07-29 13:10:00,139.89,139.89,139.71,139.84,3803.0,131.269,131.269,131.1001,131.2221,3803.0
2020-07-29 13:20:00,139.88,140.08,139.88,139.94,3977.0,131.2597,131.4473,131.2597,131.316,3977.0
2020-07-29 13:30:00,139.87,139.99,139.87,139.88,4208.0,131.2503,131.3629,131.2503,131.2597,4208.0
2020-07-29 13:40:00,139.85,139.85,139.47,139.57,5455.0,131.2315,131.2315,130.8749,130.9688,5455.0
2020-07-29 13:50:00,139.6,139.78,139.6,139.77,3461.0,130.9969,131.1658,130.9969,131.1564,3461.0
2020-07-29 14:00:00,139.84,140.03,139.63,139.97,5259.0,131.2221,131.4004,131.0251,131.3441,5259.0
2020-07-29 14:10:00,140.03,140.03,139.58,139.6,6995.0,131.4004,131.4004,130.9781,130.9969,6995.0
2020-07-29 14:20:00,139.62,139.79,139.62,139.71,4155.0,131.0157,131.1752,131.0157,131.1001,4155.0
2020-07-29 14:30:00,139.76,140.05,139.73,140.02,6496.0,131.1471,131.4192,131.1189,131.391,6496.0
2020-07-29 14:40:00,139.97,140.2,139.97,140.06,6127.0,131.3441,131.5599,131.3441,131.4286,6127.0
2020-07-29 14:50:00,140.02,140.07,139.63,139.72,6295.0,131.391,131.4379,131.0251,131.1095,6295.0
2020-07-29 15:00:00,139.75,139.75,139.43,139.65,8337.0,131.1377,131.1377,130.8374,131.0438,8337.0
2020-07-29 15:10:00,139.67,140.12,139.67,139.99,10710.0,131.0626,131.4849,131.0626,131.3629,10710.0
2020-07-29 15:20:00,139.98,140.17,139.91,140.13,11518.0,131.3535,131.5318,131.2878,131.4942,11518.0
2020-07-29 15:30:00,140.12,140.55,140.09,140.33,16181.0,131.4849,131.8884,131.4567,131.6819,16181.0
2020-07-29 15:40:00,140.32,140.32,139.8,140.02,15564.0,131.6725,131.6725,131.1846,131.391,15564.0
2020-07-29 15:50:00,140.03,140.21,139.59,140.02,154543.0,131.4004,131.5693,130.9875,131.391,154543.0
2020-07-30 09:30:00,137.42,137.68,136.62,136.86,17345.0,128.9513,129.1952,128.2006,128.4258,17345.0
2020-07-30 09:40:00,136.99,137.08,136.47,136.83,8370.0,128.5478,128.6322,128.0598,128.3976,8370.0
2020-07-30 09:50:00,136.78,136.87,136.35,136.84,15771.0,128.3507,128.4352,127.9472,128.407,15771.0
2020-07-30 10:00:00,136.84,136.85,136.31,136.61,13769.0,128.407,128.4164,127.9097,128.1912,13769.0
2020-07-30 10:10:00,136.61,136.66,136.23,136.33,8387.0,128.1912,128.2381,127.8346,127.9284,8387.0
2020-07-30 10:20:00,136.12,136.47,135.9,136.44,6353.0,127.7314,128.0598,127.5249,128.0317,6353.0
2020-07-30 10:30:00,136.44,136.87,136.43,136.87,4726.0,128.0317,128.4352,128.0223,128.4352,4726.0
2020-07-30 10:40:00,137.01,137.01,136.57,136.6,6226.0,128.5665,128.5665,128.1536,128.1818,6226.0
2020-07-30 10:50:00,136.57,136.76,136.44,136.74,3657.0,128.1536,128.3319,128.0317,128.3132,3657.0
2020-07-30 11:00:00,136.82,137.26,136.74,137.23,11613.0,128.3882,128.8011,128.3132,128.773,11613.0
2020-07-30 11:10:00,137.27,137.69,137.22,137.68,7564.0,128.8105,129.2046,128.7636,129.1952,7564.0
2020-07-30 11:20:00,137.59,137.65,137.35,137.49,19378.0,129.1108,129.1671,128.8856,129.0169,19378.0
2020-07-30 11:30:00,137.38,137.86,137.36,137.79,7359.0,128.9137,129.3641,128.895,129.2985,7359.0
2020-07-30 11:40:00,137.74,137.92,137.74,137.81,3399.0,129.2515,129.4204,129.2515,129.3172,3399.0
2020-07-30 11:50:00,137.84,138.05,137.81,137.88,2400.0,129.3454,129.5424,129.3172,129.3829,2400.0
2020-07-30 12:00:00,137.95,138.06,137.6,137.65,4816.0,129.4486,129.5518,129.1202,129.1671,4816.0
2020-07-30 12:10:00,137.66,138.65,137.62,138.57,12632.0,129.1765,130.1055,129.1389,130.0304,12632.0
2020-07-30 12:20:00,138.51,138.54,138.22,138.3,13377.0,129.9741,130.0022,129.702,129.777,13377.0
2020-07-30 12:30:00,138.31,138.36,138.23,138.25,2778.0,129.7864,129.8333,129.7113,129.7301,2778.0
2020-07-30 12:40:00,138.17,138.17,138.08,138.14,3201.0,129.655,129.655,129.5706,129.6269,3201.0
2020-07-30 12:50:00,138.27,138.43,138.13,138.43,4300.0,129.7489,129.899,129.6175,129.899,4300.0
2020-07-30 13:00:00,138.34,138.8,138.34,138.78,5071.0,129.8146,130.2462,129.8146,130.2274,5071.0
2020-07-30 13:10:00,138.75,138.88,138.67,138.87,2700.0,130.1993,130.3213,130.1242,130.3119,2700.0
2020-07-30 13:20:00,138.83,138.85,138.56,138.61,3723.0,130.2744,130.2931,130.021,130.0679,3723.0
2020-07-30 13:30:00,138.58,138.62,138.31,138.45,6395.0,130.0398,130.0773,129.7864,129.9178,6395.0
2020-07-30 13:40:00,138.43,138.44,138.3,138.32,2576.0,129.899,129.9084,129.777,129.7958,2576.0
2020-07-30 13:50:00,138.28,138.57,138.28,138.5,5682.0,129.7583,130.0304,129.7583,129.9647,5682.0
2020-07-30 14:00:00,138.52,138.58,138.42,138.5,4570.0,129.9835,130.0398,129.8896,129.9647,4570.0
2020-07-30 14:10:00,138.5,138.5,138.29,138.4,7045.0,129.9647,129.9647,129.7676,129.8709,7045.0
2020-07-30 14:20:00,138.34,138.5,138.28,138.35,4880.0,129.8146,129.9647,129.7583,129.8239,4880.0
2020-07-30 14:30:00,138.43,138.6,138.37,138.6,3183.0,129.899,130.0585,129.8427,130.0585,3183.0
2020-07-30 14:40:00,138.7,138.85,138.64,138.84,3027.0,130.1524,130.2931,130.0961,130.2837,3027.0
2020-07-30 14:50:00,138.76,138.76,138.62,138.69,4542.0,130.2087,130.2087,130.0773,130.143,4542.0
2020-07-30 15:00:00,138.73,138.84,138.56,138.64,5783.0,130.1805,130.2837,130.021,130.0961,5783.0
2020-07-30 15:10:00,138.67,139.11,138.6,139.08,7106.0,130.1242,130.5371,130.0585,130.509,7106.0
2020-07-30 15:20:00,139.06,139.09,138.87,138.92,5036.0,130.4902,130.5183,130.3119,130.3588,5036.0
2020-07-30 15:30:00,138.92,139.25,138.9,138.95,11947.0,130.3588,130.6685,130.34,130.387,11947.0
2020-07-30 15:40:00,138.95,139.1,138.88,139.04,15931.0,130.387,130.5277,130.3213,130.4714,15931.0
2020-07-30 15:50:00,139.08,139.35,138.97,139.24,54447.0,130.509,130.7623,130.4057,130.6591,54447.0
2020-07-31 09:30:00,139.7,139.7,137.8,137.98,18391.0,131.0907,131.0907,129.3078,129.4767,18391.0
2020-07-31 09:40:00,137.94,138.62,137.93,138.31,5252.0,129.4392,130.0773,129.4298,129.7864,5252.0
2020-07-31 09:50:00,138.18,138.72,138.18,138.48,7725.0,129.6644,130.1711,129.6644,129.9459,7725.0
2020-07-31 10:00:00,138.54,138.72,138.22,138.22,5103.0,130.0022,130.1711,129.702,129.702,5103.0
2020-07-31 10:10:00,138.04,138.09,137.59,137.59,8361.0,129.533,129.58,129.1108,129.1108,8361.0
2020-07-31 10:20:00,137.59,137.85,137.47,137.61,6209.0,129.1108,129.3548,128.9982,129.1295,6209.0
2020-07-31 10:30:00,137.64,137.94,137.64,137.78,7285.0,129.1577,129.4392,129.1577,129.2891,7285.0
2020-07-31 10:40:00,137.82,137.83,137.58,137.75,3810.0,129.3266,129.336,129.1014,129.2609,3810.0
2020-07-31 10:50:00,137.77,137.98,137.52,137.98,3700.0,129.2797,129.4767,129.0451,129.4767,3700.0
2020-07-31 11:00:00,137.98,138.23,137.98,138.11,5293.0,129.4767,129.7113,129.4767,129.5987,5293.0
2020-07-31 11:10:00,138.11,138.57,138.08,138.55,5203.0,129.5987,130.0304,129.5706,130.0116,5203.0
2020-07-31 11:20:00,138.52,138.56,138.26,138.42,2480.0,129.9835,130.021,129.7395,129.8896,2480.0
2020-07-31 11:30:00,138.39,138.43,137.96,138.04,4035.0,129.8615,129.899,129.458,129.533,4035.0
2020-07-31 11:40:00,138.09,138.28,137.96,138.04,5660.0,129.58,129.7583,129.458,129.533,5660.0
2020-07-31 11:50:00,138.17,138.17,137.58,137.58,5942.0,129.655,129.655,129.1014,129.1014,5942.0
2020-07-31 12:00:00,137.59,137.62,137.32,137.4,3922.0,129.1108,129.1389,128.8574,128.9325,3922.0
2020-07-31 12:10:00,137.42,137.5,137.24,137.32,5756.0,128.9513,129.0263,128.7823,128.8574,5756.0
2020-07-31 12:20:00,137.36,137.54,137.17,137.51,4520.0,128.895,129.0639,128.7167,129.0357,4520.0
2020-07-31 12:30:00,137.52,137.52,137.1,137.18,5789.0,129.0451,129.0451,128.651,128.726,5789.0
2020-07-31 12:40:00,137.25,137.47,137.24,137.29,2973.0,128.7917,128.9982,128.7823,128.8293,2973.0
2020-07-31 12:50:00,137.33,137.57,137.21,137.57,3889.0,128.8668,129.092,128.7542,129.092,3889.0
2020-07-31 13:00:00,137.59,137.74,137.56,137.65,4751.0,129.1108,129.2515,129.0826,129.1671,4751.0
2020-07-31 13:10:00,137.64,137.77,137.3,137.36,5889.0,129.1577,129.2797,128.8387,128.895,5889.0
2020-07-31 13:20:00,137.37,137.68,137.37,137.66,2635.0,128.9043,129.1952,128.9043,129.1765,2635.0
2020-07-31 13:30:00,137.66,137.74,137.39,137.39,3810.0,129.1765,129.2515,128.9231,128.9231,3810.0
2020-07-31 13:40:00,137.36,137.87,137.36,137.86,3427.0,128.895,129.3735,128.895,129.3641,3427.0
2020-07-31 13:50:00,137.87,138.04,137.8,137.83,3090.0,129.3735,129.533,129.3078,129.336,3090.0
2020-07-31 14:00:00,137.86,138.07,137.61,137.61,5280.0,129.3641,129.5612,129.1295,129.1295,5280.0
2020-07-31 14:10:00,137.64,137.7,137.52,137.69,3375.0,129.1577,129.214,129.0451,129.2046,3375.0
2020-07-31 14:20:00,137.71,137.86,137.69,137.85,3170.0,129.2234,129.3641,129.2046,129.3548,3170.0
2020-07-31 14:30:00,137.79,138.31,137.74,138.31,6072.0,129.2985,129.7864,129.2515,129.7864,6072.0
2020-07-31 14:40:00,138.28,138.47,138.08,138.31,4811.0,129.7583,129.9365,129.5706,129.7864,4811.0
2020-07-31 14:50:00,138.32,138.65,138.28,138.64,6571.0,129.7958,130.1055,129.7583,130.0961,6571.0
2020-07-31 15:00:00,138.64,138.82,138.53,138.77,9618.0,130.0961,130.265,129.9929,130.2181,9618.0
2020-07-31 15:10:00,138.86,138.88,138.52,138.69,10310.0,130.3025,130.3213,129.9835,130.143,10310.0
2020-07-31 15:20:00,138.73,138.89,138.71,138.81,7325.0,130.1805,130.3307,130.1618,130.2556,7325.0
2020-07-31 15:30:00,138.82,139.05,138.82,138.86,15517.0,130.265,130.4808,130.265,130.3025,15517.0
2020-07-31 15:40:00,138.87,139.6,138.83,139.6,28355.0,130.3119,130.9969,130.2744,130.9969,28355.0
2020-07-31 15:50:00,139.55,139.91,139.25,139.8,65293.0,130.95,131.2878,130.6685,131.1846,65293.0
2020-08-03 09:30:00,140.65,141.25,139.45,139.88,20725.0,131.9822,132.5452,130.8562,131.2597,20725.0
2020-08-03 09:40:00,139.88,139.88,139.39,139.8,8050.0,131.2597,131.2597,130.7999,131.1846,8050.0
2020-08-03 09:50:00,139.81,139.91,139.41,139.74,13600.0,131.194,131.2878,130.8186,131.1283,13600.0
2020-08-03 10:00:00,139.94,140.29,139.83,140.06,11871.0,131.316,131.6444,131.2127,131.4286,11871.0
2020-08-03 10:10:00,140.12,140.62,140.11,140.38,9746.0,131.4849,131.9541,131.4755,131.7288,9746.0
2020-08-03 10:20:00,140.49,140.49,139.87,139.87,34410.0,131.8321,131.8321,131.2503,131.2503,34410.0
2020-08-03 10:30:00,139.94,140.01,139.51,139.58,11137.0,131.316,131.3816,130.9125,130.9781,11137.0
2020-08-03 10:40:00,139.6,139.63,139.16,139.17,6274.0,130.9969,131.0251,130.584,130.5934,6274.0
2020-08-03 10:50:00,139.22,139.47,139.07,139.12,5619.0,130.6403,130.8749,130.4996,130.5465,5619.0
2020-08-03 11:00:00,139.24,139.5,139.07,139.47,1901.0,130.6591,130.9031,130.4996,130.8749,1901.0
2020-08-03 11:10:00,139.52,139.82,139.37,139.72,4242.0,130.9218,131.2034,130.7811,131.1095,4242.0
2020-08-03 11:20:00,139.81,139.95,139.58,139.59,8703.0,131.194,131.3253,130.9781,130.9875,8703.0
2020-08-03 11:30:00,139.63,139.83,139.57,139.74,6626.0,131.0251,131.2127,130.9688,131.1283,6626.0
2020-08-03 11:40:00,139.76,139.97,139.65,139.69,5576.0,131.1471,131.3441,131.0438,131.0814,5576.0
2020-08-03 11:50:00,139.72,139.92,139.54,139.54,4289.0,131.1095,131.2972,130.9406,130.9406,4289.0
2020-08-03 12:00:00,139.6,139.78,139.45,139.7,8749.0,130.9969,131.1658,130.8562,131.0907,8749.0
2020-08-03 12:10:00,139.63,139.79,139.63,139.75,8435.0,131.0251,131.1752,131.0251,131.1377,8435.0
2020-08-03 12:20:00,139.73,139.73,139.44,139.45,10362.0,131.1189,131.1189,130.8468,130.8562,10362.0
2020-08-03 12:30:00,139.49,139.52,139.39,139.45,7504.0,130.8937,130.9218,130.7999,130.8562,7504.0
2020-08-03 12:40:00,139.51,139.51,139.25,139.36,4611.0,130.9125,130.9125,130.6685,130.7717,4611.0
2020-08-03 12:50:00,139.36,139.37,139.21,139.21,3995.0,130.7717,130.7811,130.6309,130.6309,3995.0
2020-08-03 13:00:00,139.15,139.16,138.83,138.85,7490.0,130.5746,130.584,130.2744,130.2931,7490.0
2020-08-03 13:10:00,138.86,138.94,138.66,138.68,11605.0,130.3025,130.3776,130.1148,130.1336,11605.0
2020-08-03 13:20:00,138.76,139.18,138.75,139.12,5647.0,130.2087,130.6028,130.1993,130.5465,5647.0
2020-08-03 13:30:00,139.14,139.19,139.07,139.09,8290.0,130.5653,130.6122,130.4996,130.5183,8290.0
2020-08-03 13:40:00,139.06,139.14,138.92,139.12,4407.0,130.4902,130.5653,130.3588,130.5465,4407.0
2020-08-03 13:50:00,139.09,139.1,138.96,139.0,8426.0,130.5183,130.5277,130.3964,130.4339,8426.0
2020-08-03 14:00:00,139.02,139.11,138.83,138.85,6610.0,130.4527,130.5371,130.2744,130.2931,6610.0
2020-08-03 14:10:00,138.87,139.09,138.87,138.98,7744.0,130.3119,130.5183,130.3119,130.4151,7744.0
2020-08-03 14:20:00,139.0,139.01,138.76,138.84,9568.0,130.4339,130.4433,130.2087,130.2837,9568.0
2020-08-03 14:30:00,138.84,138.91,138.71,138.88,10123.0,130.2837,130.3494,130.1618,130.3213,10123.0
2020-08-03 14:40:00,138.85,138.85,138.59,138.59,14875.0,130.2931,130.2931,130.0492,130.0492,14875.0
2020-08-03 14:50:00,138.57,138.59,138.33,138.34,11162.0,130.0304,130.0492,129.8052,129.8146,11162.0
2020-08-03 15:00:00,138.37,138.43,138.05,138.07,13280.0,129.8427,129.899,129.5424,129.5612,13280.0
2020-08-03 15:10:00,138.07,138.19,137.92,137.95,20021.0,129.5612,129.6738,129.4204,129.4486,20021.0
2020-08-03 15:20:00,137.96,137.96,137.63,137.77,26617.0,129.458,129.458,129.1483,129.2797,26617.0
2020-08-03 15:30:00,137.75,137.9,137.6,137.82,42052.0,129.2609,129.4017,129.1202,129.3266,42052.0
2020-08-03 15:40:00,137.77,137.91,137.71,137.71,36748.0,129.2797,129.4111,129.2234,129.2234,36748.0
2020-08-03 15:50:00,137.67,137.77,137.46,137.52,123321.0,129.1858,129.2797,128.9888,129.0451,123321.0
2020-08-04 09:30:00,138.36,139.99,138.0,138.46,35202.0,129.8333,131.3629,129.4955,129.9272,35202.0
2020-08-04 09:40:00,138.54,138.69,138.01,138.02,10827.0,130.0022,130.143,129.5049,129.5143,10827.0
2020-08-04 09:50:00,138.12,138.23,137.73,138.11,9849.0,129.6081,129.7113,129.2422,129.5987,9849.0
2020-08-04 10:00:00,137.99,138.0,137.7,137.86,8265.0,129.4861,129.4955,129.214,129.3641,8265.0
2020-08-04 10:10:00,137.86,137.86,137.39,137.4,11372.0,129.3641,129.3641,128.9231,128.9325,11372.0
2020-08-04 10:20:00,137.39,137.44,137.19,137.27,2703.0,128.9231,128.97,128.7354,128.8105,2703.0
2020-08-04 10:30:00,137.28,137.29,136.8,136.97,7650.0,128.8199,128.8293,128.3695,128.529,7650.0
2020-08-04 10:40:00,136.99,137.17,136.82,137.09,6291.0,128.5478,128.7167,128.3882,128.6416,6291.0
2020-08-04 10:50:00,137.09,137.31,137.09,137.22,8487.0,128.6416,128.848,128.6416,128.7636,8487.0
2020-08-04 11:00:00,137.19,137.2,136.93,137.04,11194.0,128.7354,128.7448,128.4915,128.5947,11194.0
2020-08-04 11:10:00,137.02,137.18,136.97,137.04,17146.0,128.5759,128.726,128.529,128.5947,17146.0
2020-08-04 11:20:00,137.09,137.36,137.06,137.21,13046.0,128.6416,128.895,128.6134,128.7542,13046.0
2020-08-04 11:30:00,137.19,137.51,137.19,137.46,16820.0,128.7354,129.0357,128.7354,128.9888,16820.0
2020-08-04 11:40:00,137.44,137.5,137.04,137.06,6362.0,128.97,129.0263,128.5947,128.6134,6362.0
2020-08-04 11:50:00,137.1,137.2,136.94,136.99,12942.0,128.651,128.7448,128.5008,128.5478,12942.0
2020-08-04 12:00:00,137.01,137.06,136.78,136.87,17410.0,128.5665,128.6134,128.3507,128.4352,17410.0
2020-08-04 12:10:00,136.95,137.06,136.77,136.84,16203.0,128.5102,128.6134,128.3413,128.407,16203.0
2020-08-04 12:20:00,136.83,137.06,136.8,137.05,11144.0,128.3976,128.6134,128.3695,128.6041,11144.0
2020-08-04 12:30:00,137.14,137.36,137.09,137.22,10756.0,128.6885,128.895,128.6416,128.7636,10756.0
2020-08-04 12:40:00,137.23,137.42,137.12,137.18,13870.0,128.773,128.9513,128.6697,128.726,13870.0
2020-08-04 12:50:00,137.17,137.18,136.98,137.0,9906.0,128.7167,128.726,128.5384,128.5571,9906.0
2020-08-04 13:00:00,137.02,137.1,136.88,137.1,5792.0,128.5759,128.651,128.4445,128.651,5792.0
2020-08-04 13:10:00,137.11,137.26,137.11,137.26,5321.0,128.6604,128.8011,128.6604,128.8011,5321.0
2020-08-04 13:20:00,137.24,137.24,136.89,137.17,10823.0,128.7823,128.7823,128.4539,128.7167,10823.0
2020-08-04 13:30:00,137.23,137.33,137.0,137.16,17793.0,128.773,128.8668,128.5571,128.7073,17793.0
2020-08-04 13:40:00,137.16,137.19,137.08,137.19,4680.0,128.7073,128.7354,128.6322,128.7354,4680.0
2020-08-04 13:50:00,137.2,137.55,137.17,137.17,12184.0,128.7448,129.0732,128.7167,128.7167,12184.0
2020-08-04 14:00:00,137.15,137.58,137.15,137.43,11175.0,128.6979,129.1014,128.6979,128.9606,11175.0
2020-08-04 14:10:00,137.43,137.49,137.17,137.24,61750.0,128.9606,129.0169,128.7167,128.7823,61750.0
2020-08-04 14:20:00,137.29,137.72,137.14,137.34,32793.0,128.8293,129.2328,128.6885,128.8762,32793.0
2020-08-04 14:30:00,137.33,137.34,137.09,137.22,10963.0,128.8668,128.8762,128.6416,128.7636,10963.0
2020-08-04 14:40:00,137.24,137.33,137.21,137.33,9154.0,128.7823,128.8668,128.7542,128.8668,9154.0
2020-08-04 14:50:00,137.33,137.53,137.3,137.46,16508.0,128.8668,129.0545,128.8387,128.9888,16508.0
2020-08-04 15:00:00,137.46,137.78,137.39,137.72,17788.0,128.9888,129.2891,128.9231,129.2328,17788.0
2020-08-04 15:10:00,137.75,137.86,137.6,137.7,12963.0,129.2609,129.3641,129.1202,129.214,12963.0
2020-08-04 15:20:00,137.59,138.03,137.58,137.78,14487.0,129.1108,129.5237,129.1014,129.2891,14487.0
2020-08-04 15:30:00,137.81,137.9,137.48,137.5,46270.0,129.3172,129.4017,129.0076,129.0263,46270.0
2020-08-04 15:40:00,137.45,137.6,137.27,137.42,57198.0,128.9794,129.1202,128.8105,128.9513,57198.0
2020-08-04 15:50:00,137.38,138.01,137.35,137.55,197096.0,128.9137,129.5049,128.8856,129.0732,197096.0
2020-08-05 09:30:00,138.35,138.94,137.64,137.97,20723.0,129.8239,130.3776,129.1577,129.4674,20723.0
2020-08-05 09:40:00,137.97,138.33,137.6,137.6,15797.0,129.4674,129.8052,129.1202,129.1202,15797.0
2020-08-05 09:50:00,137.54,138.68,137.44,138.39,11996.0,129.0639,130.1336,128.97,129.8615,11996.0
2020-08-05 10:00:00,138.32,138.72,137.81,138.39,18144.0,129.7958,130.1711,129.3172,129.8615,18144.0
2020-08-05 10:10:00,138.52,138.86,137.96,138.84,20093.0,129.9835,130.3025,129.458,130.2837,20093.0
2020-08-05 10:20:00,138.84,138.9,138.51,138.68,30591.0,130.2837,130.34,129.9741,130.1336,30591.0
2020-08-05 10:30:00,138.63,139.08,138.54,138.77,60664.0,130.0867,130.509,130.0022,130.2181,60664.0
2020-08-05 10:40:00,138.75,139.18,138.75,139.08,17976.0,130.1993,130.6028,130.1993,130.509,17976.0
2020-08-05 10:50:00,139.04,139.1,138.78,138.86,11379.0,130.4714,130.5277,130.2274,130.3025,11379.0
2020-08-05 11:00:00,138.89,139.03,138.66,138.99,52711.0,130.3307,130.462,130.1148,130.4245,52711.0
2020-08-05 11:10:00,138.89,139.1,138.81,138.89,16271.0,130.3307,130.5277,130.2556,130.3307,16271.0
2020-08-05 11:20:00,138.89,139.46,138.89,139.14,43464.0,130.3307,130.8655,130.3307,130.5653,43464.0
2020-08-05 11:30:00,139.12,139.53,139.07,139.17,7558.0,130.5465,130.9312,130.4996,130.5934,7558.0
2020-08-05 11:40:00,139.18,139.26,138.69,138.95,30321.0,130.6028,130.6779,130.143,130.387,30321.0
2020-08-05 11:50:00,138.84,138.84,138.41,138.6,32781.0,130.2837,130.2837,129.8802,130.0585,32781.0
2020-08-05 12:00:00,138.64,138.69,138.27,138.46,44502.0,130.0961,130.143,129.7489,129.9272,44502.0
2020-08-05 12:10:00,138.49,138.61,138.44,138.47,18651.0,129.9553,130.0679,129.9084,129.9365,18651.0
2020-08-05 12:20:00,138.47,138.62,138.45,138.56,24649.0,129.9365,130.0773,129.9178,130.021,24649.0
2020-08-05 12:30:00,138.54,138.71,138.5,138.66,35482.0,130.0022,130.1618,129.9647,130.1148,35482.0
2020-08-05 12:40:00,138.69,138.89,138.55,138.88,18253.0,130.143,130.3307,130.0116,130.3213,18253.0
2020-08-05 12:50:00,138.88,139.05,138.79,138.83,24273.0,130.3213,130.4808,130.2368,130.2744,24273.0
2020-08-05 13:00:00,138.83,138.97,138.82,138.95,11407.0,130.2744,130.4057,130.265,130.387,11407.0
2020-08-05 13:10:00,138.95,139.04,138.78,138.79,15476.0,130.387,130.4714,130.2274,130.2368,15476.0
2020-08-05 13:20:00,138.76,138.87,138.69,138.78,8042.0,130.2087,130.3119,130.143,130.2274,8042.0
2020-08-05 13:30:00,138.78,138.95,138.7,138.86,9024.0,130.2274,130.387,130.1524,130.3025,9024.0
2020-08-05 13:40:00,138.83,138.84,138.62,138.64,7962.0,130.2744,130.2837,130.0773,130.0961,7962.0
2020-08-05 13:50:00,138.65,138.97,138.53,138.89,15079.0,130.1055,130.4057,129.9929,130.3307,15079.0
2020-08-05 14:00:00,138.84,138.9,138.67,138.68,7961.0,130.2837,130.34,130.1242,130.1336,7961.0
2020-08-05 14:10:00,138.73,138.84,138.65,138.72,16860.0,130.1805,130.2837,130.1055,130.1711,16860.0
2020-08-05 14:20:00,138.69,138.87,138.69,138.84,10118.0,130.143,130.3119,130.143,130.2837,10118.0
2020-08-05 14:30:00,138.82,138.93,138.75,138.83,24828.0,130.265,130.3682,130.1993,130.2744,24828.0
2020-08-05 14:40:00,138.85,138.97,138.75,138.83,12641.0,130.2931,130.4057,130.1993,130.2744,12641.0
2020-08-05 14:50:00,138.8,138.86,138.6,138.66,14353.0,130.2462,130.3025,130.0585,130.1148,14353.0
2020-08-05 15:00:00,138.68,139.05,138.67,138.81,12610.0,130.1336,130.4808,130.1242,130.2556,12610.0
2020-08-05 15:10:00,138.81,138.85,138.67,138.75,11929.0,130.2556,130.2931,130.1242,130.1993,11929.0
2020-08-05 15:20:00,138.75,138.84,138.32,138.39,23047.0,130.1993,130.2837,129.7958,129.8615,23047.0
2020-08-05 15:30:00,138.38,138.53,138.16,138.31,30625.0,129.8521,129.9929,129.6457,129.7864,30625.0
2020-08-05 15:40:00,138.3,138.32,138.09,138.17,32863.0,129.777,129.7958,129.58,129.655,32863.0
2020-08-05 15:50:00,138.16,138.54,138.05,138.35,186038.0,129.6457,130.0022,129.5424,129.8239,186038.0
2020-08-06 09:30:00,137.89,139.04,137.89,138.97,13327.0,129.3923,130.4714,129.3923,130.4057,13327.0
2020-08-06 09:40:00,138.92,139.92,138.92,139.92,17130.0,130.3588,131.2972,130.3588,131.2972,17130.0
2020-08-06 09:50:00,139.8,140.3,139.43,140.28,8781.0,131.1846,131.6538,130.8374,131.635,8781.0
2020-08-06 10:00:00,140.45,140.45,139.9,140.32,3780.0,131.7945,131.7945,131.2784,131.6725,3780.0
2020-08-06 10:10:00,140.13,140.83,140.12,140.64,8867.0,131.4942,132.1511,131.4849,131.9728,8867.0
2020-08-06 10:20:00,140.53,140.66,140.43,140.61,3716.0,131.8696,131.9916,131.7758,131.9447,3716.0
2020-08-06 10:30:00,140.41,140.69,140.18,140.69,4882.0,131.757,132.0197,131.5412,132.0197,4882.0
2020-08-06 10:40:00,140.69,141.28,140.68,141.28,9418.0,132.0197,132.5734,132.0104,132.5734,9418.0
2020-08-06 10:50:00,141.2,141.64,140.91,141.56,13376.0,132.4983,132.9112,132.2262,132.8361,13376.0
2020-08-06 11:00:00,141.64,141.74,141.3,141.36,19284.0,132.9112,133.005,132.5921,132.6484,19284.0
2020-08-06 11:10:00,141.32,141.52,140.95,141.01,7797.0,132.6109,132.7986,132.2637,132.32,7797.0
2020-08-06 11:20:00,141.05,141.4,141.05,141.15,7602.0,132.3576,132.686,132.3576,132.4514,7602.0
2020-08-06 11:30:00,141.13,141.42,141.01,141.2,7660.0,132.4326,132.7047,132.32,132.4983,7660.0
2020-08-06 11:40:00,141.11,141.16,140.97,141.15,27566.0,132.4139,132.4608,132.2825,132.4514,27566.0
2020-08-06 11:50:00,141.44,141.44,140.82,140.82,52933.0,132.7235,132.7235,132.1417,132.1417,52933.0
2020-08-06 12:00:00,140.9,141.01,140.61,140.9,15464.0,132.2168,132.32,131.9447,132.2168,15464.0
2020-08-06 12:10:00,140.83,140.93,140.36,140.79,12643.0,132.1511,132.2449,131.7101,132.1136,12643.0
2020-08-06 12:20:00,140.77,141.48,140.77,141.46,11707.0,132.0948,132.7611,132.0948,132.7423,11707.0
2020-08-06 12:30:00,141.47,141.57,141.09,141.2,6227.0,132.7517,132.8455,132.3951,132.4983,6227.0
2020-08-06 12:40:00,141.26,141.29,141.01,141.04,3895.0,132.5546,132.5828,132.32,132.3482,3895.0
2020-08-06 12:50:00,141.03,141.1,140.86,141.1,3030.0,132.3388,132.4045,132.1793,132.4045,3030.0
2020-08-06 13:00:00,141.07,141.22,141.04,141.04,4098.0,132.3763,132.5171,132.3482,132.3482,4098.0
2020-08-06 13:10:00,141.06,141.35,141.05,141.25,4219.0,132.3669,132.6391,132.3576,132.5452,4219.0
2020-08-06 13:20:00,141.25,141.5,141.17,141.49,7094.0,132.5452,132.7798,132.4702,132.7704,7094.0
2020-08-06 13:30:00,141.54,141.55,141.38,141.46,2787.0,132.8174,132.8267,132.6672,132.7423,2787.0
2020-08-06 13:40:00,141.44,141.57,141.43,141.49,3818.0,132.7235,132.8455,132.7141,132.7704,3818.0
2020-08-06 13:50:00,141.52,141.52,141.23,141.4,4098.0,132.7986,132.7986,132.5265,132.686,4098.0
2020-08-06 14:00:00,141.39,141.73,141.39,141.63,4304.0,132.6766,132.9956,132.6766,132.9018,4304.0
2020-08-06 14:10:00,141.63,141.85,141.62,141.8,6338.0,132.9018,133.1083,132.8924,133.0613,6338.0
2020-08-06 14:20:00,141.87,142.06,141.73,141.96,9093.0,133.127,133.3053,132.9956,133.2115,9093.0
2020-08-06 14:30:00,142.05,142.22,141.92,142.15,8048.0,133.2959,133.4554,133.1739,133.3898,8048.0
2020-08-06 14:40:00,142.14,142.31,142.09,142.18,6543.0,133.3804,133.5399,133.3335,133.4179,6543.0
2020-08-06 14:50:00,142.2,142.25,141.98,142.2,11266.0,133.4367,133.4836,133.2302,133.4367,11266.0
2020-08-06 15:00:00,142.2,142.52,142.14,142.33,23215.0,133.4367,133.737,133.3804,133.5587,23215.0
2020-08-06 15:10:00,142.33,142.69,142.25,142.68,21179.0,133.5587,133.8965,133.4836,133.8871,21179.0
2020-08-06 15:20:00,142.67,142.71,142.49,142.71,19952.0,133.8777,133.9153,133.7088,133.9153,19952.0
2020-08-06 15:30:00,142.76,143.23,142.44,143.23,45836.0,133.9622,134.4032,133.6619,134.4032,45836.0
2020-08-06 15:40:00,143.22,143.6,143.19,143.34,82250.0,134.3938,134.7504,134.3657,134.5064,82250.0
2020-08-06 15:50:00,143.32,144.05,143.3,144.0,234897.0,134.4877,135.1727,134.4689,135.1258,234897.0
2020-08-07 09:30:00,147.71,151.99,146.51,150.1,208882.0,138.6071,142.6234,137.4811,140.8498,208882.0
2020-08-07 09:40:00,150.19,150.23,145.42,146.56,158624.0,140.9343,140.9718,136.4582,137.528,158624.0
2020-08-07 09:50:00,146.29,147.03,144.55,145.0,68094.0,137.2746,137.969,135.6419,136.0641,68094.0
2020-08-07 10:00:00,144.97,145.58,144.07,144.53,98246.0,136.036,136.6084,135.1914,135.6231,98246.0
2020-08-07 10:10:00,144.53,145.51,143.26,145.0,141261.0,135.6231,136.5427,134.4314,136.0641,141261.0
2020-08-07 10:20:00,144.94,145.32,144.0,144.86,54694.0,136.0078,136.3644,135.1258,135.9328,54694.0
2020-08-07 10:30:00,145.07,145.28,144.0,144.16,40338.0,136.1298,136.3269,135.1258,135.2759,40338.0
2020-08-07 10:40:00,144.16,145.09,144.16,144.31,41383.0,135.2759,136.1486,135.2759,135.4166,41383.0
2020-08-07 10:50:00,144.24,144.35,143.75,144.02,30679.0,135.351,135.4542,134.8912,135.1445,30679.0
2020-08-07 11:00:00,144.03,144.05,143.2,143.96,53526.0,135.1539,135.1727,134.3751,135.0882,53526.0
2020-08-07 11:10:00,144.06,145.34,143.08,143.16,52589.0,135.1821,136.3832,134.2624,134.3375,52589.0
2020-08-07 11:20:00,143.08,143.27,142.48,142.5,21178.0,134.2624,134.4407,133.6994,133.7182,21178.0
2020-08-07 11:30:00,142.54,144.65,142.16,143.59,55953.0,133.7557,135.7357,133.3991,134.741,55953.0
2020-08-07 11:40:00,143.79,144.34,142.53,142.56,58619.0,134.9287,135.4448,133.7463,133.7745,58619.0
2020-08-07 11:50:00,142.52,143.2,141.95,143.03,43908.0,133.737,134.3751,133.2021,134.2155,43908.0
2020-08-07 12:00:00,143.08,143.4,142.33,142.45,22838.0,134.2624,134.5627,133.5587,133.6713,22838.0
2020-08-07 12:10:00,142.33,142.38,141.96,142.09,29140.0,133.5587,133.6056,133.2115,133.3335,29140.0
2020-08-07 12:20:00,142.14,142.38,142.06,142.32,12944.0,133.3804,133.6056,133.3053,133.5493,12944.0
2020-08-07 12:30:00,142.31,143.44,142.09,142.52,27807.0,133.5399,134.6003,133.3335,133.737,27807.0
2020-08-07 12:40:00,142.61,143.11,142.11,142.24,28329.0,133.8214,134.2906,133.3522,133.4742,28329.0
2020-08-07 12:50:00,142.23,142.68,142.11,142.37,22711.0,133.4648,133.8871,133.3522,133.5962,22711.0
2020-08-07 13:00:00,142.37,142.8,142.15,142.51,15858.0,133.5962,133.9997,133.3898,133.7276,15858.0
2020-08-07 13:10:00,142.58,142.58,142.0,142.18,15174.0,133.7933,133.7933,133.249,133.4179,15174.0
2020-08-07 13:20:00,142.02,142.61,142.0,142.61,12326.0,133.2678,133.8214,133.249,133.8214,12326.0
2020-08-07 13:30:00,142.6,143.33,142.59,143.33,13197.0,133.812,134.497,133.8026,134.497,13197.0
2020-08-07 13:40:00,143.25,144.26,143.24,143.5,24575.0,134.422,135.3697,134.4126,134.6566,24575.0
2020-08-07 13:50:00,143.5,144.11,143.32,144.09,32490.0,134.6566,135.229,134.4877,135.2102,32490.0
2020-08-07 14:00:00,144.07,144.18,143.47,143.8,56789.0,135.1914,135.2947,134.6284,134.9381,56789.0
2020-08-07 14:10:00,143.85,144.06,143.09,143.09,43277.0,134.985,135.1821,134.2718,134.2718,43277.0
2020-08-07 14:20:00,143.03,143.46,142.96,143.25,22220.0,134.2155,134.619,134.1498,134.422,22220.0
2020-08-07 14:30:00,143.19,144.09,143.15,143.91,38419.0,134.3657,135.2102,134.3281,135.0413,38419.0
2020-08-07 14:40:00,143.83,143.85,143.41,143.83,30880.0,134.9662,134.985,134.5721,134.9662,30880.0
2020-08-07 14:50:00,143.77,144.09,143.42,144.09,51459.0,134.9099,135.2102,134.5815,135.2102,51459.0
2020-08-07 15:00:00,144.03,144.23,143.66,144.14,40717.0,135.1539,135.3416,134.8067,135.2571,40717.0
2020-08-07 15:10:00,144.15,144.43,143.98,144.11,70473.0,135.2665,135.5293,135.107,135.229,70473.0
2020-08-07 15:20:00,144.1,144.71,144.1,144.6,37181.0,135.2196,135.792,135.2196,135.6888,37181.0
2020-08-07 15:30:00,144.51,144.7,144.08,144.28,37765.0,135.6043,135.7826,135.2008,135.3885,37765.0
2020-08-07 15:40:00,144.22,144.92,144.11,144.77,69304.0,135.3322,135.9891,135.229,135.8483,69304.0
2020-08-07 15:50:00,144.79,144.82,144.1,144.3,183051.0,135.8671,135.8952,135.2196,135.4073,183051.0
2020-08-10 09:30:00,144.0,144.45,143.43,144.14,38346.0,135.1258,135.548,134.5909,135.2571,38346.0
2020-08-10 09:40:00,144.13,144.44,143.94,144.43,21462.0,135.2477,135.5386,135.0695,135.5293,21462.0
2020-08-10 09:50:00,144.5,144.5,144.03,144.28,16635.0,135.5949,135.5949,135.1539,135.3885,16635.0
2020-08-10 10:00:00,144.28,144.37,143.98,144.28,31177.0,135.3885,135.473,135.107,135.3885,31177.0
2020-08-10 10:10:00,144.23,144.31,144.03,144.31,28364.0,135.3416,135.4166,135.1539,135.4166,28364.0
2020-08-10 10:20:00,144.24,144.25,142.18,142.5,18564.0,135.351,135.3603,133.4179,133.7182,18564.0
2020-08-10 10:30:00,142.46,142.46,141.36,141.41,16869.0,133.6807,133.6807,132.6484,132.6954,16869.0
2020-08-10 10:40:00,141.41,141.64,141.4,141.52,9509.0,132.6954,132.9112,132.686,132.7986,9509.0
2020-08-10 10:50:00,141.4,141.6,140.9,140.91,10967.0,132.686,132.8737,132.2168,132.2262,10967.0
2020-08-10 11:00:00,140.94,141.49,140.92,141.04,12696.0,132.2543,132.7704,132.2356,132.3482,12696.0
2020-08-10 11:10:00,141.08,141.51,140.99,141.38,11407.0,132.3857,132.7892,132.3012,132.6672,11407.0
2020-08-10 11:20:00,141.36,142.05,141.32,141.92,16609.0,132.6484,133.2959,132.6109,133.1739,16609.0
2020-08-10 11:30:00,141.92,141.92,141.38,141.38,13669.0,133.1739,133.1739,132.6672,132.6672,13669.0
2020-08-10 11:40:00,141.38,141.91,141.24,141.7,13243.0,132.6672,133.1646,132.5358,132.9675,13243.0
2020-08-10 11:50:00,141.7,141.86,141.46,141.63,11914.0,132.9675,133.1176,132.7423,132.9018,11914.0
2020-08-10 12:00:00,141.69,141.79,141.46,141.63,8321.0,132.9581,133.0519,132.7423,132.9018,8321.0
2020-08-10 12:10:00,141.67,141.96,141.42,141.94,13386.0,132.9393,133.2115,132.7047,133.1927,13386.0
2020-08-10 12:20:00,141.94,142.09,141.82,142.08,15138.0,133.1927,133.3335,133.0801,133.3241,15138.0
2020-08-10 12:30:00,142.07,142.17,141.93,141.93,9245.0,133.3147,133.4085,133.1833,133.1833,9245.0
2020-08-10 12:40:00,141.99,142.33,141.98,142.24,11652.0,133.2396,133.5587,133.2302,133.4742,11652.0
2020-08-10 12:50:00,142.3,142.67,142.22,142.65,12379.0,133.5305,133.8777,133.4554,133.8589,12379.0
2020-08-10 13:00:00,142.67,142.76,142.38,142.74,13551.0,133.8777,133.9622,133.6056,133.9434,13551.0
2020-08-10 13:10:00,142.72,142.9,142.7,142.87,12458.0,133.9246,134.0935,133.9059,134.0654,12458.0
2020-08-10 13:20:00,142.93,142.95,142.72,142.92,12816.0,134.1217,134.1405,133.9246,134.1123,12816.0
2020-08-10 13:30:00,142.95,143.15,142.94,143.01,13018.0,134.1405,134.3281,134.1311,134.1968,13018.0
2020-08-10 13:40:00,142.99,142.99,142.48,142.62,10649.0,134.178,134.178,133.6994,133.8308,10649.0
2020-08-10 13:50:00,142.59,142.86,142.53,142.82,10637.0,133.8026,134.056,133.7463,134.0185,10637.0
2020-08-10 14:00:00,142.8,143.06,142.77,143.06,10616.0,133.9997,134.2437,133.9716,134.2437,10616.0
2020-08-10 14:10:00,143.05,143.2,142.76,142.76,9695.0,134.2343,134.3751,133.9622,133.9622,9695.0
2020-08-10 14:20:00,142.75,142.85,142.4,142.6,7612.0,133.9528,134.0466,133.6244,133.812,7612.0
2020-08-10 14:30:00,142.57,142.7,142.31,142.39,12342.0,133.7839,133.9059,133.5399,133.615,12342.0
2020-08-10 14:40:00,142.39,142.43,142.23,142.36,50127.0,133.615,133.6525,133.4648,133.5868,50127.0
2020-08-10 14:50:00,142.34,142.36,142.09,142.25,14098.0,133.5681,133.5868,133.3335,133.4836,14098.0
2020-08-10 15:00:00,142.2,142.3,142.08,142.13,8822.0,133.4367,133.5305,133.3241,133.371,8822.0
2020-08-10 15:10:00,142.14,142.23,141.9,142.14,27878.0,133.3804,133.4648,133.1552,133.3804,27878.0
2020-08-10 15:20:00,142.17,142.23,141.8,141.83,19605.0,133.4085,133.4648,133.0613,133.0895,19605.0
2020-08-10 15:30:00,141.83,142.09,141.76,142.07,28336.0,133.0895,133.3335,133.0238,133.3147,28336.0
2020-08-10 15:40:00,142.1,142.15,141.97,142.03,33148.0,133.3428,133.3898,133.2209,133.2772,33148.0
2020-08-10 15:50:00,142.09,142.5,141.82,142.11,134520.0,133.3335,133.7182,133.0801,133.3522,134520.0
2020-08-11 09:30:00,142.16,142.58,141.26,142.33,18869.0,133.3991,133.7933,132.5546,133.5587,18869.0
2020-08-11 09:40:00,142.54,142.7,141.62,141.81,10211.0,133.7557,133.9059,132.8924,133.0707,10211.0
2020-08-11 09:50:00,141.8,141.9,140.85,140.86,15872.0,133.0613,133.1552,132.1699,132.1793,15872.0
2020-08-11 10:00:00,140.94,141.22,140.75,140.82,10403.0,132.2543,132.5171,132.076,132.1417,10403.0
2020-08-11 10:10:00,140.9,140.98,140.35,140.87,8268.0,132.2168,132.2919,131.7007,132.1886,8268.0
2020-08-11 10:20:00,140.77,140.77,140.21,140.33,6727.0,132.0948,132.0948,131.5693,131.6819,6727.0
2020-08-11 10:30:00,140.32,141.02,140.25,140.98,53978.0,131.6725,132.3294,131.6069,132.2919,53978.0
2020-08-11 10:40:00,140.97,141.13,140.81,140.9,4689.0,132.2825,132.4326,132.1323,132.2168,4689.0
2020-08-11 10:50:00,141.02,141.94,141.02,141.94,15443.0,132.3294,133.1927,132.3294,133.1927,15443.0
2020-08-11 11:00:00,141.9,142.13,141.73,141.99,11135.0,133.1552,133.371,132.9956,133.2396,11135.0
2020-08-11 11:10:00,142.04,142.19,141.91,142.03,8684.0,133.2865,133.4273,133.1646,133.2772,8684.0
2020-08-11 11:20:00,142.06,142.33,142.02,142.33,8161.0,133.3053,133.5587,133.2678,133.5587,8161.0
2020-08-11 11:30:00,142.41,142.54,141.98,142.0,7513.0,133.6337,133.7557,133.2302,133.249,7513.0
2020-08-11 11:40:00,141.91,142.32,141.91,142.16,16236.0,133.1646,133.5493,133.1646,133.3991,16236.0
2020-08-11 11:50:00,142.2,142.34,142.07,142.07,10644.0,133.4367,133.5681,133.3147,133.3147,10644.0
2020-08-11 12:00:00,142.12,142.21,141.9,142.21,9038.0,133.3616,133.4461,133.1552,133.4461,9038.0
2020-08-11 12:10:00,142.31,142.47,142.26,142.26,7345.0,133.5399,133.69,133.493,133.493,7345.0
2020-08-11 12:20:00,142.2,142.44,142.07,142.11,4990.0,133.4367,133.6619,133.3147,133.3522,4990.0
2020-08-11 12:30:00,142.18,142.36,142.18,142.33,6031.0,133.4179,133.5868,133.4179,133.5587,6031.0
2020-08-11 12:40:00,142.35,142.52,142.25,142.45,6869.0,133.5774,133.737,133.4836,133.6713,6869.0
2020-08-11 12:50:00,142.48,142.89,142.35,142.88,12355.0,133.6994,134.0842,133.5774,134.0748,12355.0
2020-08-11 13:00:00,142.88,143.3,142.88,143.24,5162.0,134.0748,134.4689,134.0748,134.4126,5162.0
2020-08-11 13:10:00,143.19,143.19,142.88,142.9,7332.0,134.3657,134.3657,134.0748,134.0935,7332.0
2020-08-11 13:20:00,142.91,143.42,142.85,143.4,7678.0,134.1029,134.5815,134.0466,134.5627,7678.0
2020-08-11 13:30:00,143.44,143.51,143.13,143.24,19094.0,134.6003,134.6659,134.3094,134.4126,19094.0
2020-08-11 13:40:00,143.24,143.35,143.12,143.34,24553.0,134.4126,134.5158,134.3,134.5064,24553.0
2020-08-11 13:50:00,143.28,143.52,143.15,143.32,31995.0,134.4501,134.6753,134.3281,134.4877,31995.0
2020-08-11 14:00:00,143.3,143.44,142.55,142.64,11888.0,134.4689,134.6003,133.7651,133.8496,11888.0
2020-08-11 14:10:00,142.53,142.65,142.26,142.49,16937.0,133.7463,133.8589,133.493,133.7088,16937.0
2020-08-11 14:20:00,142.32,142.33,141.96,141.99,8323.0,133.5493,133.5587,133.2115,133.2396,8323.0
2020-08-11 14:30:00,142.01,142.6,141.91,142.6,33096.0,133.2584,133.812,133.1646,133.812,33096.0
2020-08-11 14:40:00,142.74,142.94,142.45,142.49,12641.0,133.9434,134.1311,133.6713,133.7088,12641.0
2020-08-11 14:50:00,142.61,143.04,142.45,142.91,14555.0,133.8214,134.2249,133.6713,134.1029,14555.0
2020-08-11 15:00:00,142.88,142.88,142.4,142.56,11369.0,134.0748,134.0748,133.6244,133.7745,11369.0
2020-08-11 15:10:00,142.5,142.65,141.95,142.06,55280.0,133.7182,133.8589,133.2021,133.3053,55280.0
2020-08-11 15:20:00,142.07,142.57,142.03,142.53,17000.0,133.3147,133.7839,133.2772,133.7463,17000.0
2020-08-11 15:30:00,142.55,142.68,142.22,142.46,34298.0,133.7651,133.8871,133.4554,133.6807,34298.0
2020-08-11 15:40:00,142.55,143.15,142.4,142.6,72404.0,133.7651,134.3281,133.6244,133.812,72404.0
2020-08-11 15:50:00,142.69,143.01,142.45,142.97,211710.0,133.8965,134.1968,133.6713,134.1592,211710.0
2020-08-12 09:30:00,142.71,143.36,142.4,143.28,17177.0,133.9153,134.5252,133.6244,134.4501,17177.0
2020-08-12 09:40:00,143.02,143.45,142.78,142.87,59281.0,134.2061,134.6096,133.9809,134.0654,59281.0
2020-08-12 09:50:00,142.85,143.13,142.72,142.86,7222.0,134.0466,134.3094,133.9246,134.056,7222.0
2020-08-12 10:00:00,142.94,143.12,142.77,143.01,7997.0,134.1311,134.3,133.9716,134.1968,7997.0
2020-08-12 10:10:00,142.89,142.97,142.74,142.81,8004.0,134.0842,134.1592,133.9434,134.0091,8004.0
2020-08-12 10:20:00,142.76,143.29,142.76,143.03,65951.0,133.9622,134.4595,133.9622,134.2155,65951.0
2020-08-12 10:30:00,143.08,143.56,142.98,143.5,13419.0,134.2624,134.7129,134.1686,134.6566,13419.0
2020-08-12 10:40:00,143.47,143.93,143.41,143.87,3498.0,134.6284,135.0601,134.5721,135.0038,3498.0
2020-08-12 10:50:00,144.0,144.16,143.94,144.1,6251.0,135.1258,135.2759,135.0695,135.2196,6251.0
2020-08-12 11:00:00,144.12,144.37,143.98,143.99,8851.0,135.2384,135.473,135.107,135.1164,8851.0
2020-08-12 11:10:00,144.06,144.13,143.89,144.13,6340.0,135.1821,135.2477,135.0225,135.2477,6340.0
2020-08-12 11:20:00,144.03,144.25,143.85,144.25,4299.0,135.1539,135.3603,134.985,135.3603,4299.0
2020-08-12 11:30:00,144.3,144.46,144.13,144.38,7966.0,135.4073,135.5574,135.2477,135.4823,7966.0
2020-08-12 11:40:00,144.41,144.44,144.17,144.17,3077.0,135.5105,135.5386,135.2853,135.2853,3077.0
2020-08-12 11:50:00,144.24,144.53,144.22,144.29,5234.0,135.351,135.6231,135.3322,135.3979,5234.0
2020-08-12 12:00:00,144.33,144.43,144.28,144.36,3299.0,135.4354,135.5293,135.3885,135.4636,3299.0
2020-08-12 12:10:00,144.37,144.47,144.29,144.42,3136.0,135.473,135.5668,135.3979,135.5199,3136.0
2020-08-12 12:20:00,144.39,144.85,144.29,144.81,5471.0,135.4917,135.9234,135.3979,135.8858,5471.0
2020-08-12 12:30:00,144.75,144.9,144.65,144.84,8232.0,135.8295,135.9703,135.7357,135.914,8232.0
2020-08-12 12:40:00,144.83,144.84,144.74,144.74,4809.0,135.9046,135.914,135.8201,135.8201,4809.0
2020-08-12 12:50:00,144.76,144.99,144.76,144.91,7868.0,135.8389,136.0547,135.8389,135.9797,7868.0
2020-08-12 13:00:00,144.97,145.22,144.97,145.11,8195.0,136.036,136.2706,136.036,136.1673,8195.0
2020-08-12 13:10:00,145.07,145.32,145.05,145.27,9691.0,136.1298,136.3644,136.111,136.3175,9691.0
2020-08-12 13:20:00,145.34,145.4,145.26,145.39,6795.0,136.3832,136.4395,136.3081,136.4301,6795.0
2020-08-12 13:30:00,145.37,146.0,145.34,145.98,21941.0,136.4113,137.0025,136.3832,136.9837,21941.0
2020-08-12 13:40:00,145.9,146.11,145.78,145.82,8104.0,136.9087,137.1057,136.7961,136.8336,8104.0
2020-08-12 13:50:00,145.82,146.17,145.82,146.14,9144.0,136.8336,137.162,136.8336,137.1339,9144.0
2020-08-12 14:00:00,146.1,146.25,145.92,146.1,10717.0,137.0963,137.2371,136.9274,137.0963,10717.0
2020-08-12 14:10:00,146.1,146.19,145.87,146.02,9938.0,137.0963,137.1808,136.8805,137.0213,9938.0
2020-08-12 14:20:00,145.97,146.34,145.7,145.91,20237.0,136.9743,137.3215,136.721,136.918,20237.0
2020-08-12 14:30:00,145.94,146.0,145.68,145.68,16219.0,136.9462,137.0025,136.7022,136.7022,16219.0
2020-08-12 14:40:00,145.67,146.19,145.39,145.63,9992.0,136.6928,137.1808,136.4301,136.6553,9992.0
2020-08-12 14:50:00,145.63,145.63,145.26,145.41,9290.0,136.6553,136.6553,136.3081,136.4489,9290.0
2020-08-12 15:00:00,145.34,145.38,145.09,145.16,9746.0,136.3832,136.4207,136.1486,136.2143,9746.0
2020-08-12 15:10:00,145.16,145.54,145.11,145.12,24817.0,136.2143,136.5708,136.1673,136.1767,24817.0
2020-08-12 15:20:00,145.06,145.38,145.02,145.35,8437.0,136.1204,136.4207,136.0829,136.3926,8437.0
2020-08-12 15:30:00,145.38,145.39,145.06,145.2,20886.0,136.4207,136.4301,136.1204,136.2518,20886.0
2020-08-12 15:40:00,145.17,145.2,144.98,144.99,24370.0,136.2236,136.2518,136.0454,136.0547,24370.0
2020-08-12 15:50:00,145.03,145.14,144.75,145.0,65304.0,136.0923,136.1955,135.8295,136.0641,65304.0
2020-08-13 09:30:00,143.8,144.6,142.75,143.17,24246.0,134.9381,135.6888,133.9528,134.3469,24246.0
2020-08-13 09:40:00,142.97,144.02,142.92,143.99,8383.0,134.1592,135.1445,134.1123,135.1164,8383.0
2020-08-13 09:50:00,143.95,144.83,143.79,144.83,4241.0,135.0788,135.9046,134.9287,135.9046,4241.0
2020-08-13 10:00:00,144.78,145.32,144.77,145.22,7757.0,135.8577,136.3644,135.8483,136.2706,7757.0
2020-08-13 10:10:00,145.13,145.63,145.05,145.26,9716.0,136.1861,136.6553,136.111,136.3081,9716.0
2020-08-13 10:20:00,145.26,145.59,145.2,145.49,6902.0,136.3081,136.6178,136.2518,136.5239,6902.0
2020-08-13 10:30:00,145.5,145.88,145.41,145.87,6977.0,136.5333,136.8899,136.4489,136.8805,6977.0
2020-08-13 10:40:00,145.88,146.1,145.74,145.88,10112.0,136.8899,137.0963,136.7585,136.8899,10112.0
2020-08-13 10:50:00,145.9,146.0,145.82,145.94,5619.0,136.9087,137.0025,136.8336,136.9462,5619.0
2020-08-13 11:00:00,145.94,145.94,145.47,145.74,7726.0,136.9462,136.9462,136.5052,136.7585,7726.0
2020-08-13 11:10:00,145.74,146.02,145.64,146.02,4338.0,136.7585,137.0213,136.6647,137.0213,4338.0
2020-08-13 11:20:00,145.99,146.5,145.99,146.2,16324.0,136.9931,137.4717,136.9931,137.1902,16324.0
2020-08-13 11:30:00,146.15,146.35,146.1,146.15,5354.0,137.1433,137.3309,137.0963,137.1433,5354.0
2020-08-13 11:40:00,146.16,146.29,146.11,146.22,3275.0,137.1526,137.2746,137.1057,137.2089,3275.0
2020-08-13 11:50:00,146.22,146.27,145.97,145.97,6151.0,137.2089,137.2559,136.9743,136.9743,6151.0
2020-08-13 12:00:00,146.08,146.34,146.07,146.33,2827.0,137.0776,137.3215,137.0682,137.3122,2827.0
2020-08-13 12:10:00,146.36,146.37,145.99,146.09,19743.0,137.3403,137.3497,136.9931,137.087,19743.0
2020-08-13 12:20:00,146.12,146.35,146.05,146.31,9837.0,137.1151,137.3309,137.0494,137.2934,9837.0
2020-08-13 12:30:00,146.33,146.43,146.12,146.13,7252.0,137.3122,137.406,137.1151,137.1245,7252.0
2020-08-13 12:40:00,146.16,146.28,146.09,146.09,3013.0,137.1526,137.2652,137.087,137.087,3013.0
2020-08-13 12:50:00,146.1,146.12,145.98,146.08,5596.0,137.0963,137.1151,136.9837,137.0776,5596.0
2020-08-13 13:00:00,146.1,146.32,146.05,146.25,12332.0,137.0963,137.3028,137.0494,137.2371,12332.0
2020-08-13 13:10:00,146.2,146.24,145.94,145.96,7397.0,137.1902,137.2277,136.9462,136.965,7397.0
2020-08-13 13:20:00,145.83,146.04,145.81,145.93,22484.0,136.843,137.04,136.8242,136.9368,22484.0
2020-08-13 13:30:00,145.91,146.05,145.82,146.02,16071.0,136.918,137.0494,136.8336,137.0213,16071.0
2020-08-13 13:40:00,146.04,146.21,145.99,146.19,9995.0,137.04,137.1996,136.9931,137.1808,9995.0
2020-08-13 13:50:00,146.19,146.36,145.88,145.94,6103.0,137.1808,137.3403,136.8899,136.9462,6103.0
2020-08-13 14:00:00,145.96,146.06,145.84,145.97,17156.0,136.965,137.0588,136.8524,136.9743,17156.0
2020-08-13 14:10:00,146.02,146.02,145.51,145.54,5316.0,137.0213,137.0213,136.5427,136.5708,5316.0
2020-08-13 14:20:00,145.49,145.74,145.49,145.55,10388.0,136.5239,136.7585,136.5239,136.5802,10388.0
2020-08-13 14:30:00,145.56,145.7,145.49,145.67,12061.0,136.5896,136.721,136.5239,136.6928,12061.0
2020-08-13 14:40:00,145.7,145.84,145.57,145.59,7609.0,136.721,136.8524,136.599,136.6178,7609.0
2020-08-13 14:50:00,145.5,145.5,145.13,145.23,7636.0,136.5333,136.5333,136.1861,136.28,7636.0
2020-08-13 15:00:00,145.24,145.41,145.13,145.34,7200.0,136.2893,136.4489,136.1861,136.3832,7200.0
2020-08-13 15:10:00,145.3,145.56,145.28,145.55,11658.0,136.3456,136.5896,136.3269,136.5802,11658.0
2020-08-13 15:20:00,145.55,145.76,145.52,145.75,13273.0,136.5802,136.7773,136.5521,136.7679,13273.0
2020-08-13 15:30:00,145.74,145.8,145.6,145.61,15320.0,136.7585,136.8148,136.6272,136.6365,15320.0
2020-08-13 15:40:00,145.61,145.8,145.6,145.74,22161.0,136.6365,136.8148,136.6272,136.7585,22161.0
2020-08-13 15:50:00,145.78,146.08,145.64,145.94,85158.0,136.7961,137.0776,136.6647,136.9462,85158.0
2020-08-14 09:30:00,144.89,145.34,144.24,144.24,7589.0,135.9609,136.3832,135.351,135.351,7589.0
2020-08-14 09:40:00,144.21,144.73,143.83,144.62,10260.0,135.3228,135.8108,134.9662,135.7075,10260.0
2020-08-14 09:50:00,144.78,145.09,144.55,145.06,3748.0,135.8577,136.1486,135.6419,136.1204,3748.0
2020-08-14 10:00:00,144.99,145.27,144.95,145.13,3497.0,136.0547,136.3175,136.0172,136.1861,3497.0
2020-08-14 10:10:00,145.23,145.27,144.4,144.61,4720.0,136.28,136.3175,135.5011,135.6982,4720.0
2020-08-14 10:20:00,144.45,145.2,144.45,145.18,7790.0,135.548,136.2518,135.548,136.233,7790.0
2020-08-14 10:30:00,145.29,145.29,144.81,144.81,3481.0,136.3363,136.3363,135.8858,135.8858,3481.0
2020-08-14 10:40:00,144.81,145.13,144.81,145.02,4334.0,135.8858,136.1861,135.8858,136.0829,4334.0
2020-08-14 10:50:00,145.16,145.17,144.95,145.17,4736.0,136.2143,136.2236,136.0172,136.2236,4736.0
2020-08-14 11:00:00,145.11,145.11,144.86,144.98,1969.0,136.1673,136.1673,135.9328,136.0454,1969.0
2020-08-14 11:10:00,144.98,145.08,144.88,144.97,2501.0,136.0454,136.1392,135.9515,136.036,2501.0
2020-08-14 11:20:00,144.98,145.15,144.85,144.88,5080.0,136.0454,136.2049,135.9234,135.9515,5080.0
2020-08-14 11:30:00,144.82,144.93,144.75,144.85,2936.0,135.8952,135.9984,135.8295,135.9234,2936.0
2020-08-14 11:40:00,144.94,144.94,144.7,144.81,2462.0,136.0078,136.0078,135.7826,135.8858,2462.0
2020-08-14 11:50:00,144.78,145.07,144.73,144.95,5805.0,135.8577,136.1298,135.8108,136.0172,5805.0
2020-08-14 12:00:00,144.92,145.01,144.88,145.0,7763.0,135.9891,136.0735,135.9515,136.0641,7763.0
2020-08-14 12:10:00,145.1,145.24,144.83,144.91,5637.0,136.158,136.2893,135.9046,135.9797,5637.0
2020-08-14 12:20:00,144.96,145.18,144.91,145.1,3474.0,136.0266,136.233,135.9797,136.158,3474.0
2020-08-14 12:30:00,145.14,145.24,145.1,145.22,1900.0,136.1955,136.2893,136.158,136.2706,1900.0
2020-08-14 12:40:00,145.17,145.17,144.91,144.92,2902.0,136.2236,136.2236,135.9797,135.9891,2902.0
2020-08-14 12:50:00,144.92,144.99,144.84,144.9,3731.0,135.9891,136.0547,135.914,135.9703,3731.0
2020-08-14 13:00:00,144.88,145.27,144.88,145.27,5233.0,135.9515,136.3175,135.9515,136.3175,5233.0
2020-08-14 13:10:00,145.25,145.35,145.07,145.13,2845.0,136.2987,136.3926,136.1298,136.1861,2845.0
2020-08-14 13:20:00,145.18,145.19,145.12,145.19,2911.0,136.233,136.2424,136.1767,136.2424,2911.0
2020-08-14 13:30:00,145.19,145.3,145.18,145.23,4976.0,136.2424,136.3456,136.233,136.28,4976.0
2020-08-14 13:40:00,145.26,145.37,145.19,145.31,5209.0,136.3081,136.4113,136.2424,136.355,5209.0
2020-08-14 13:50:00,145.29,145.49,145.27,145.41,2700.0,136.3363,136.5239,136.3175,136.4489,2700.0
2020-08-14 14:00:00,145.36,145.6,145.36,145.55,5105.0,136.4019,136.6272,136.4019,136.5802,5105.0
2020-08-14 14:10:00,145.55,145.6,145.42,145.51,4702.0,136.5802,136.6272,136.4582,136.5427,4702.0
2020-08-14 14:20:00,145.51,145.52,145.23,145.24,5020.0,136.5427,136.5521,136.28,136.2893,5020.0
2020-08-14 14:30:00,145.25,145.3,145.08,145.15,4024.0,136.2987,136.3456,136.1392,136.2049,4024.0
2020-08-14 14:40:00,145.15,145.18,145.02,145.04,6188.0,136.2049,136.233,136.0829,136.1017,6188.0
2020-08-14 14:50:00,145.04,145.26,145.01,145.22,9059.0,136.1017,136.3081,136.0735,136.2706,9059.0
2020-08-14 15:00:00,145.26,145.28,145.15,145.21,6217.0,136.3081,136.3269,136.2049,136.2612,6217.0
2020-08-14 15:10:00,145.2,145.29,145.09,145.15,7040.0,136.2518,136.3363,136.1486,136.2049,7040.0
2020-08-14 15:20:00,145.15,145.3,145.07,145.24,8076.0,136.2049,136.3456,136.1298,136.2893,8076.0
2020-08-14 15:30:00,145.24,145.47,145.22,145.27,21839.0,136.2893,136.5052,136.2706,136.3175,21839.0
2020-08-14 15:40:00,145.2,145.2,144.89,144.9,13792.0,136.2518,136.2518,135.9609,135.9703,13792.0
2020-08-14 15:50:00,144.91,145.53,144.8,145.37,99470.0,135.9797,136.5615,135.8765,136.4113,99470.0
2020-08-17 09:30:00,145.77,146.55,145.77,146.5,7823.0,136.7867,137.5186,136.7867,137.4717,7823.0
2020-08-17 09:40:00,146.6,146.94,146.43,146.72,13426.0,137.5655,137.8846,137.406,137.6781,13426.0
2020-08-17 09:50:00,146.74,146.99,146.16,146.2,10624.0,137.6969,137.9315,137.1526,137.1902,10624.0
2020-08-17 10:00:00,146.26,146.48,146.17,146.24,8471.0,137.2465,137.4529,137.162,137.2277,8471.0
2020-08-17 10:10:00,146.18,146.51,146.18,146.25,6207.0,137.1714,137.4811,137.1714,137.2371,6207.0
2020-08-17 10:20:00,146.35,146.42,146.22,146.4,5283.0,137.3309,137.3966,137.2089,137.3778,5283.0
2020-08-17 10:30:00,146.42,146.42,145.97,146.09,5315.0,137.3966,137.3966,136.9743,137.087,5315.0
2020-08-17 10:40:00,146.08,146.31,145.91,145.94,8759.0,137.0776,137.2934,136.918,136.9462,8759.0
2020-08-17 10:50:00,146.06,146.23,145.98,146.12,6930.0,137.0588,137.2183,136.9837,137.1151,6930.0
2020-08-17 11:00:00,146.06,146.11,145.97,146.09,7445.0,137.0588,137.1057,136.9743,137.087,7445.0
2020-08-17 11:10:00,146.11,146.51,146.11,146.51,9911.0,137.1057,137.4811,137.1057,137.4811,9911.0
2020-08-17 11:20:00,146.56,146.85,146.41,146.65,6207.0,137.528,137.8001,137.3872,137.6124,6207.0
2020-08-17 11:30:00,146.57,146.6,146.41,146.41,3669.0,137.5374,137.5655,137.3872,137.3872,3669.0
2020-08-17 11:40:00,146.31,146.45,146.2,146.41,10806.0,137.2934,137.4248,137.1902,137.3872,10806.0
2020-08-17 11:50:00,146.39,146.39,146.11,146.3,7620.0,137.3685,137.3685,137.1057,137.284,7620.0
2020-08-17 12:00:00,146.31,146.45,146.31,146.45,22638.0,137.2934,137.4248,137.2934,137.4248,22638.0
2020-08-17 12:10:00,146.43,146.6,146.37,146.54,10087.0,137.406,137.5655,137.3497,137.5092,10087.0
2020-08-17 12:20:00,146.52,146.61,146.44,146.57,6041.0,137.4905,137.5749,137.4154,137.5374,6041.0
2020-08-17 12:30:00,146.56,146.61,146.49,146.53,6233.0,137.528,137.5749,137.4623,137.4998,6233.0
2020-08-17 12:40:00,146.53,146.68,146.51,146.57,6438.0,137.4998,137.6406,137.4811,137.5374,6438.0
2020-08-17 12:50:00,146.68,146.74,146.59,146.65,4811.0,137.6406,137.6969,137.5561,137.6124,4811.0
2020-08-17 13:00:00,146.7,146.83,146.64,146.82,6446.0,137.6594,137.7813,137.6031,137.772,6446.0
2020-08-17 13:10:00,146.82,146.82,146.55,146.55,4792.0,137.772,137.772,137.5186,137.5186,4792.0
2020-08-17 13:20:00,146.59,146.76,146.59,146.75,5381.0,137.5561,137.7157,137.5561,137.7063,5381.0
2020-08-17 13:30:00,146.73,146.79,146.38,146.38,5733.0,137.6875,137.7438,137.3591,137.3591,5733.0
2020-08-17 13:40:00,146.42,146.69,146.41,146.65,10783.0,137.3966,137.65,137.3872,137.6124,10783.0
2020-08-17 13:50:00,146.63,146.7,146.48,146.53,20831.0,137.5937,137.6594,137.4529,137.4998,20831.0
2020-08-17 14:00:00,146.47,146.58,146.47,146.58,14574.0,137.4435,137.5468,137.4435,137.5468,14574.0
2020-08-17 14:10:00,146.56,146.6,146.51,146.56,12689.0,137.528,137.5655,137.4811,137.528,12689.0
2020-08-17 14:20:00,146.52,146.67,146.52,146.65,9182.0,137.4905,137.6312,137.4905,137.6124,9182.0
2020-08-17 14:30:00,146.67,146.73,146.53,146.6,11983.0,137.6312,137.6875,137.4998,137.5655,11983.0
2020-08-17 14:40:00,146.59,146.66,146.58,146.59,6699.0,137.5561,137.6218,137.5468,137.5561,6699.0
2020-08-17 14:50:00,146.58,146.73,146.53,146.69,9308.0,137.5468,137.6875,137.4998,137.65,9308.0
2020-08-17 15:00:00,146.72,146.84,146.72,146.78,11841.0,137.6781,137.7907,137.6781,137.7344,11841.0
2020-08-17 15:10:00,146.8,146.8,146.49,146.74,17123.0,137.7532,137.7532,137.4623,137.6969,17123.0
2020-08-17 15:20:00,146.77,146.94,146.74,146.9,11481.0,137.725,137.8846,137.6969,137.847,11481.0
2020-08-17 15:30:00,146.93,147.05,146.89,146.96,18001.0,137.8752,137.9878,137.8377,137.9033,18001.0
2020-08-17 15:40:00,146.94,147.13,146.94,147.06,31581.0,137.8846,138.0629,137.8846,137.9972,31581.0
2020-08-17 15:50:00,147.06,147.4,146.92,147.38,176801.0,137.9972,138.3162,137.8658,138.2975,176801.0
2020-08-18 09:30:00,147.58,147.78,147.08,147.48,15265.0,138.4851,138.6728,138.0159,138.3913,15265.0
2020-08-18 09:40:00,147.48,148.05,147.47,147.98,26220.0,138.3913,138.9262,138.3819,138.8605,26220.0
2020-08-18 09:50:00,147.98,148.31,147.86,148.18,30456.0,138.8605,139.1701,138.7479,139.0482,30456.0
2020-08-18 10:00:00,148.2,148.29,147.73,147.73,21723.0,139.0669,139.1514,138.6259,138.6259,21723.0
2020-08-18 10:10:00,147.74,148.19,147.69,148.18,38086.0,138.6353,139.0575,138.5884,139.0482,38086.0
2020-08-18 10:20:00,148.19,148.21,147.71,147.89,18883.0,139.0575,139.0763,138.6071,138.776,18883.0
2020-08-18 10:30:00,147.99,148.38,147.99,148.38,10911.0,138.8699,139.2358,138.8699,139.2358,10911.0
2020-08-18 10:40:00,148.34,148.52,148.15,148.37,27391.0,139.1983,139.3672,139.02,139.2264,27391.0
2020-08-18 10:50:00,148.39,149.05,148.37,148.96,35916.0,139.2452,139.8645,139.2264,139.7801,35916.0
2020-08-18 11:00:00,148.93,149.06,148.79,149.06,27443.0,139.7519,139.8739,139.6206,139.8739,27443.0
2020-08-18 11:10:00,149.12,149.12,148.98,149.01,10173.0,139.9302,139.9302,139.7989,139.827,10173.0
2020-08-18 11:20:00,149.02,149.3,148.91,149.25,12854.0,139.8364,140.0991,139.7332,140.0522,12854.0
2020-08-18 11:30:00,149.28,149.98,149.18,149.36,19658.0,140.0804,140.7372,139.9865,140.1554,19658.0
2020-08-18 11:40:00,149.43,149.53,149.37,149.46,16907.0,140.2211,140.315,140.1648,140.2493,16907.0
2020-08-18 11:50:00,149.44,149.62,149.44,149.58,17234.0,140.2305,140.3994,140.2305,140.3619,17234.0
2020-08-18 12:00:00,149.6,149.7,149.24,149.31,16957.0,140.3806,140.4745,140.0428,140.1085,16957.0
2020-08-18 12:10:00,149.31,149.32,149.02,149.03,17851.0,140.1085,140.1179,139.8364,139.8458,17851.0
2020-08-18 12:20:00,149.0,149.08,148.75,148.82,14095.0,139.8176,139.8927,139.583,139.6487,14095.0
2020-08-18 12:30:00,148.82,149.09,148.81,149.09,11679.0,139.6487,139.9021,139.6393,139.9021,11679.0
2020-08-18 12:40:00,149.04,149.2,149.04,149.17,6674.0,139.8552,140.0053,139.8552,139.9771,6674.0
2020-08-18 12:50:00,149.19,149.19,149.0,149.09,6212.0,139.9959,139.9959,139.8176,139.9021,6212.0
2020-08-18 13:00:00,149.1,149.16,149.03,149.11,8620.0,139.9115,139.9678,139.8458,139.9208,8620.0
2020-08-18 13:10:00,149.11,149.15,149.0,149.09,7930.0,139.9208,139.9584,139.8176,139.9021,7930.0
2020-08-18 13:20:00,149.11,149.15,148.97,149.1,9748.0,139.9208,139.9584,139.7895,139.9115,9748.0
2020-08-18 13:30:00,149.2,149.22,149.0,149.06,13158.0,140.0053,140.0241,139.8176,139.8739,13158.0
2020-08-18 13:40:00,149.04,149.1,148.98,149.08,10120.0,139.8552,139.9115,139.7989,139.8927,10120.0
2020-08-18 13:50:00,149.06,149.11,148.97,149.05,10333.0,139.8739,139.9208,139.7895,139.8645,10333.0
2020-08-18 14:00:00,149.06,149.1,148.98,149.1,9646.0,139.8739,139.9115,139.7989,139.9115,9646.0
2020-08-18 14:10:00,149.05,149.1,148.97,149.01,17103.0,139.8645,139.9115,139.7895,139.827,17103.0
2020-08-18 14:20:00,149.02,149.1,149.0,149.03,11043.0,139.8364,139.9115,139.8176,139.8458,11043.0
2020-08-18 14:30:00,149.06,149.1,148.9,149.02,17846.0,139.8739,139.9115,139.7238,139.8364,17846.0
2020-08-18 14:40:00,149.02,149.1,148.94,149.07,15903.0,139.8364,139.9115,139.7613,139.8833,15903.0
2020-08-18 14:50:00,149.08,149.12,148.79,149.01,22687.0,139.8927,139.9302,139.6206,139.827,22687.0
2020-08-18 15:00:00,149.01,149.11,148.98,149.03,13263.0,139.827,139.9208,139.7989,139.8458,13263.0
2020-08-18 15:10:00,149.06,149.33,149.04,149.33,16228.0,139.8739,140.1273,139.8552,140.1273,16228.0
2020-08-18 15:20:00,149.31,149.42,149.11,149.34,16276.0,140.1085,140.2117,139.9208,140.1367,16276.0
2020-08-18 15:30:00,149.33,149.54,149.32,149.39,25778.0,140.1273,140.3243,140.1179,140.1836,25778.0
2020-08-18 15:40:00,149.37,149.5,149.36,149.41,34097.0,140.1648,140.2868,140.1554,140.2024,34097.0
2020-08-18 15:50:00,149.37,149.86,149.37,149.8,222281.0,140.1648,140.6246,140.1648,140.5683,222281.0
2020-08-19 09:30:00,150.0,150.0,149.53,149.84,19972.0,140.756,140.756,140.315,140.6059,19972.0
2020-08-19 09:40:00,149.96,150.04,149.77,149.85,16175.0,140.7185,140.7935,140.5402,140.6152,16175.0
2020-08-19 09:50:00,149.85,150.09,149.8,149.96,6490.0,140.6152,140.8404,140.5683,140.7185,6490.0
2020-08-19 10:00:00,150.02,150.61,150.0,150.61,9459.0,140.7748,141.3284,140.756,141.3284,9459.0
2020-08-19 10:10:00,150.63,150.91,150.51,150.9,13517.0,141.3472,141.6099,141.2346,141.6005,13517.0
2020-08-19 10:20:00,150.91,151.17,150.85,151.15,13660.0,141.6099,141.8539,141.5536,141.8351,13660.0
2020-08-19 10:30:00,151.16,151.31,150.97,151.22,11174.0,141.8445,141.9853,141.6662,141.9008,11174.0
2020-08-19 10:40:00,151.3,151.49,151.25,151.38,67333.0,141.9759,142.1542,141.929,142.0509,67333.0
2020-08-19 10:50:00,151.38,151.43,151.09,151.18,13774.0,142.0509,142.0979,141.7788,141.8633,13774.0
2020-08-19 11:00:00,151.21,151.24,150.61,150.83,11733.0,141.8914,141.9196,141.3284,141.5348,11733.0
2020-08-19 11:10:00,150.83,150.98,150.68,150.78,13055.0,141.5348,141.6756,141.3941,141.4879,13055.0
2020-08-19 11:20:00,150.73,151.1,150.69,151.09,7915.0,141.441,141.7882,141.4035,141.7788,7915.0
2020-08-19 11:30:00,151.07,151.11,150.86,150.89,7695.0,141.7601,141.7976,141.563,141.5911,7695.0
2020-08-19 11:40:00,150.93,151.09,150.91,151.06,7662.0,141.6287,141.7788,141.6099,141.7507,7662.0
2020-08-19 11:50:00,151.19,151.2,150.98,151.19,12419.0,141.8727,141.882,141.6756,141.8727,12419.0
2020-08-19 12:00:00,151.19,151.26,151.02,151.02,7383.0,141.8727,141.9383,141.7131,141.7131,7383.0
2020-08-19 12:10:00,151.02,151.05,150.96,150.96,9809.0,141.7131,141.7413,141.6568,141.6568,9809.0
2020-08-19 12:20:00,150.95,151.04,150.76,150.86,10744.0,141.6474,141.7319,141.4692,141.563,10744.0
2020-08-19 12:30:00,150.89,150.89,150.67,150.79,7416.0,141.5911,141.5911,141.3847,141.4973,7416.0
2020-08-19 12:40:00,150.83,150.83,150.5,150.75,12386.0,141.5348,141.5348,141.2252,141.4598,12386.0
2020-08-19 12:50:00,150.73,150.89,150.73,150.84,8611.0,141.441,141.5911,141.441,141.5442,8611.0
2020-08-19 13:00:00,150.89,151.12,150.88,150.98,9042.0,141.5911,141.807,141.5818,141.6756,9042.0
2020-08-19 13:10:00,150.96,151.36,150.93,151.25,13157.0,141.6568,142.0322,141.6287,141.929,13157.0
2020-08-19 13:20:00,151.3,151.33,150.99,151.0,6502.0,141.9759,142.004,141.685,141.6944,6502.0
2020-08-19 13:30:00,151.0,151.1,150.93,151.02,9017.0,141.6944,141.7882,141.6287,141.7131,9017.0
2020-08-19 13:40:00,151.0,151.14,150.96,151.08,9561.0,141.6944,141.8257,141.6568,141.7694,9561.0
2020-08-19 13:50:00,151.08,151.16,151.05,151.07,12380.0,141.7694,141.8445,141.7413,141.7601,12380.0
2020-08-19 14:00:00,151.07,151.34,151.07,151.34,8589.0,141.7601,142.0134,141.7601,142.0134,8589.0
2020-08-19 14:10:00,151.26,151.26,150.88,150.91,19036.0,141.9383,141.9383,141.5818,141.6099,19036.0
2020-08-19 14:20:00,150.92,151.07,150.69,150.74,19351.0,141.6193,141.7601,141.4035,141.4504,19351.0
2020-08-19 14:30:00,150.7,150.89,150.65,150.8,13793.0,141.4129,141.5911,141.3659,141.5067,13793.0
2020-08-19 14:40:00,150.8,150.94,150.77,150.9,15201.0,141.5067,141.6381,141.4785,141.6005,15201.0
2020-08-19 14:50:00,150.9,151.01,150.87,150.9,11008.0,141.6005,141.7037,141.5724,141.6005,11008.0
2020-08-19 15:00:00,150.87,151.04,150.86,151.01,13648.0,141.5724,141.7319,141.563,141.7037,13648.0
2020-08-19 15:10:00,151.02,151.11,150.91,150.94,18344.0,141.7131,141.7976,141.6099,141.6381,18344.0
2020-08-19 15:20:00,150.88,150.88,150.61,150.68,15018.0,141.5818,141.5818,141.3284,141.3941,15018.0
2020-08-19 15:30:00,150.72,150.88,150.68,150.77,31992.0,141.4316,141.5818,141.3941,141.4785,31992.0
2020-08-19 15:40:00,150.75,150.75,150.12,150.16,33608.0,141.4598,141.4598,140.8686,140.9061,33608.0
2020-08-19 15:50:00,150.15,150.6,149.92,150.49,135751.0,140.8967,141.319,140.6809,141.2158,135751.0
2020-08-20 09:30:00,148.68,149.35,148.44,148.92,77614.0,139.5173,140.146,139.2921,139.7425,77614.0
2020-08-20 09:40:00,148.99,149.53,148.93,149.41,6501.0,139.8082,140.315,139.7519,140.2024,6501.0
2020-08-20 09:50:00,149.39,149.46,149.2,149.2,4480.0,140.1836,140.2493,140.0053,140.0053,4480.0
2020-08-20 10:00:00,149.32,149.67,149.21,149.64,8831.0,140.1179,140.4463,140.0147,140.4182,8831.0
2020-08-20 10:10:00,149.83,149.94,149.58,149.93,5447.0,140.5965,140.6997,140.3619,140.6903,5447.0
2020-08-20 10:20:00,150.03,150.06,149.62,150.0,11202.0,140.7841,140.8123,140.3994,140.756,11202.0
2020-08-20 10:30:00,150.0,150.29,149.99,150.22,8730.0,140.756,141.0281,140.7466,140.9624,8730.0
2020-08-20 10:40:00,150.22,150.45,150.17,150.42,9633.0,140.9624,141.1783,140.9155,141.1501,9633.0
2020-08-20 10:50:00,150.5,150.72,150.36,150.59,13547.0,141.2252,141.4316,141.0938,141.3096,13547.0
2020-08-20 11:00:00,150.56,150.66,150.4,150.53,7634.0,141.2815,141.3753,141.1313,141.2533,7634.0
2020-08-20 11:10:00,150.56,150.7,150.41,150.7,7129.0,141.2815,141.4129,141.1407,141.4129,7129.0
2020-08-20 11:20:00,150.65,150.72,150.58,150.66,5564.0,141.3659,141.4316,141.3002,141.3753,5564.0
2020-08-20 11:30:00,150.64,151.02,150.61,151.02,10026.0,141.3566,141.7131,141.3284,141.7131,10026.0
2020-08-20 11:40:00,151.04,151.35,150.97,151.25,8194.0,141.7319,142.0228,141.6662,141.929,8194.0
2020-08-20 11:50:00,151.22,151.34,150.91,151.03,8207.0,141.9008,142.0134,141.6099,141.7225,8207.0
2020-08-20 12:00:00,151.0,151.32,151.0,151.32,14119.0,141.6944,141.9946,141.6944,141.9946,14119.0
2020-08-20 12:10:00,151.31,151.32,150.98,150.98,14637.0,141.9853,141.9946,141.6756,141.6756,14637.0
2020-08-20 12:20:00,151.0,151.39,150.98,151.34,11971.0,141.6944,142.0603,141.6756,142.0134,11971.0
2020-08-20 12:30:00,151.39,151.48,151.22,151.48,5857.0,142.0603,142.1448,141.9008,142.1448,5857.0
2020-08-20 12:40:00,151.5,151.72,151.49,151.6,8509.0,142.1636,142.37,142.1542,142.2574,8509.0
2020-08-20 12:50:00,151.63,151.65,151.28,151.29,5254.0,142.2855,142.3043,141.9571,141.9665,5254.0
2020-08-20 13:00:00,151.28,151.35,151.2,151.24,7838.0,141.9571,142.0228,141.882,141.9196,7838.0
2020-08-20 13:10:00,151.25,151.28,151.02,151.06,4490.0,141.929,141.9571,141.7131,141.7507,4490.0
2020-08-20 13:20:00,151.03,151.08,150.83,150.84,7804.0,141.7225,141.7694,141.5348,141.5442,7804.0
2020-08-20 13:30:00,150.87,150.98,150.83,150.91,8234.0,141.5724,141.6756,141.5348,141.6099,8234.0
2020-08-20 13:40:00,150.77,150.99,150.74,150.99,7019.0,141.4785,141.685,141.4504,141.685,7019.0
2020-08-20 13:50:00,150.99,151.01,150.88,150.89,5098.0,141.685,141.7037,141.5818,141.5911,5098.0
2020-08-20 14:00:00,150.93,150.94,150.77,150.92,19554.0,141.6287,141.6381,141.4785,141.6193,19554.0
2020-08-20 14:10:00,150.94,151.16,150.89,151.13,4156.0,141.6381,141.8445,141.5911,141.8164,4156.0
2020-08-20 14:20:00,151.16,151.31,151.14,151.24,9607.0,141.8445,141.9853,141.8257,141.9196,9607.0
2020-08-20 14:30:00,151.22,151.28,151.06,151.06,7750.0,141.9008,141.9571,141.7507,141.7507,7750.0
2020-08-20 14:40:00,151.07,151.29,151.0,151.15,7097.0,141.7601,141.9665,141.6944,141.8351,7097.0
2020-08-20 14:50:00,151.15,151.2,151.05,151.09,6633.0,141.8351,141.882,141.7413,141.7788,6633.0
2020-08-20 15:00:00,151.11,151.32,151.11,151.13,8995.0,141.7976,141.9946,141.7976,141.8164,8995.0
2020-08-20 15:10:00,151.14,151.17,151.07,151.1,11900.0,141.8257,141.8539,141.7601,141.7882,11900.0
2020-08-20 15:20:00,151.07,151.13,150.97,151.13,13564.0,141.7601,141.8164,141.6662,141.8164,13564.0
2020-08-20 15:30:00,151.14,151.31,151.12,151.2,20146.0,141.8257,141.9853,141.807,141.882,20146.0
2020-08-20 15:40:00,151.23,151.49,151.15,151.41,30633.0,141.9102,142.1542,141.8351,142.0791,30633.0
2020-08-20 15:50:00,151.39,151.68,151.23,151.59,127510.0,142.0603,142.3325,141.9102,142.248,127510.0
2020-08-21 09:30:00,151.15,151.15,150.57,150.58,79901.0,141.8351,141.8351,141.2909,141.3002,79901.0
2020-08-21 09:40:00,150.76,151.05,150.57,150.96,9568.0,141.4692,141.7413,141.2909,141.6568,9568.0
2020-08-21 09:50:00,150.99,151.07,150.56,150.71,10453.0,141.685,141.7601,141.2815,141.4222,10453.0
2020-08-21 10:00:00,150.72,150.74,150.41,150.74,13592.0,141.4316,141.4504,141.1407,141.4504,13592.0
2020-08-21 10:10:00,150.68,150.68,150.34,150.47,9898.0,141.3941,141.3941,141.075,141.197,9898.0
2020-08-21 10:20:00,150.46,150.94,150.3,150.94,10616.0,141.1876,141.6381,141.0375,141.6381,10616.0
2020-08-21 10:30:00,150.91,151.11,150.86,150.95,7240.0,141.6099,141.7976,141.563,141.6474,7240.0
2020-08-21 10:40:00,150.96,151.03,150.75,150.78,5566.0,141.6568,141.7225,141.4598,141.4879,5566.0
2020-08-21 10:50:00,150.79,150.99,150.75,150.95,5788.0,141.4973,141.685,141.4598,141.6474,5788.0
2020-08-21 11:00:00,150.93,151.13,150.79,151.12,10643.0,141.6287,141.8164,141.4973,141.807,10643.0
2020-08-21 11:10:00,151.1,151.21,150.99,151.13,7491.0,141.7882,141.8914,141.685,141.8164,7491.0
2020-08-21 11:20:00,151.17,151.44,151.09,151.2,5804.0,141.8539,142.1073,141.7788,141.882,5804.0
2020-08-21 11:30:00,151.15,151.58,151.14,151.58,5255.0,141.8351,142.2386,141.8257,142.2386,5255.0
2020-08-21 11:40:00,151.6,151.78,151.44,151.44,14167.0,142.2574,142.4263,142.1073,142.1073,14167.0
2020-08-21 11:50:00,151.47,151.64,151.37,151.37,5307.0,142.1354,142.2949,142.0416,142.0416,5307.0
2020-08-21 12:00:00,151.45,151.74,151.45,151.66,9176.0,142.1166,142.3888,142.1166,142.3137,9176.0
2020-08-21 12:10:00,151.65,151.74,151.39,151.4,7043.0,142.3043,142.3888,142.0603,142.0697,7043.0
2020-08-21 12:20:00,151.32,151.37,151.22,151.28,5933.0,141.9946,142.0416,141.9008,141.9571,5933.0
2020-08-21 12:30:00,151.3,151.39,151.21,151.21,6090.0,141.9759,142.0603,141.8914,141.8914,6090.0
2020-08-21 12:40:00,151.18,151.46,151.16,151.39,8828.0,141.8633,142.126,141.8445,142.0603,8828.0
2020-08-21 12:50:00,151.36,151.41,151.28,151.31,5081.0,142.0322,142.0791,141.9571,141.9853,5081.0
2020-08-21 13:00:00,151.31,151.31,151.13,151.22,5137.0,141.9853,141.9853,141.8164,141.9008,5137.0
2020-08-21 13:10:00,151.2,151.31,151.19,151.27,4625.0,141.882,141.9853,141.8727,141.9477,4625.0
2020-08-21 13:20:00,151.22,151.3,151.17,151.28,6442.0,141.9008,141.9759,141.8539,141.9571,6442.0
2020-08-21 13:30:00,151.27,151.57,151.27,151.47,13105.0,141.9477,142.2292,141.9477,142.1354,13105.0
2020-08-21 13:40:00,151.49,151.55,151.36,151.5,4837.0,142.1542,142.2105,142.0322,142.1636,4837.0
2020-08-21 13:50:00,151.49,151.53,151.44,151.46,3604.0,142.1542,142.1917,142.1073,142.126,3604.0
2020-08-21 14:00:00,151.48,151.58,151.36,151.58,3961.0,142.1448,142.2386,142.0322,142.2386,3961.0
2020-08-21 14:10:00,151.59,151.63,151.52,151.57,3352.0,142.248,142.2855,142.1823,142.2292,3352.0
2020-08-21 14:20:00,151.56,151.65,151.49,151.62,10781.0,142.2199,142.3043,142.1542,142.2762,10781.0
2020-08-21 14:30:00,151.62,151.88,151.6,151.81,6777.0,142.2762,142.5201,142.2574,142.4544,6777.0
2020-08-21 14:40:00,151.74,151.78,151.63,151.69,6500.0,142.3888,142.4263,142.2855,142.3418,6500.0
2020-08-21 14:50:00,151.69,151.99,151.68,151.8,11814.0,142.3418,142.6234,142.3325,142.4451,11814.0
2020-08-21 15:00:00,151.77,151.92,151.77,151.9,9025.0,142.4169,142.5577,142.4169,142.5389,9025.0
2020-08-21 15:10:00,151.91,152.01,151.84,151.84,8984.0,142.5483,142.6421,142.4826,142.4826,8984.0
2020-08-21 15:20:00,151.81,151.94,151.81,151.81,6085.0,142.4544,142.5764,142.4544,142.4544,6085.0
2020-08-21 15:30:00,151.81,151.99,151.81,151.86,12334.0,142.4544,142.6234,142.4544,142.5014,12334.0
2020-08-21 15:40:00,151.84,151.88,151.71,151.79,21623.0,142.4826,142.5201,142.3606,142.4357,21623.0
2020-08-21 15:50:00,151.8,152.04,151.69,151.86,99523.0,142.4451,142.6703,142.3418,142.5014,99523.0
2020-08-24 09:30:00,151.77,152.11,151.48,151.7,18681.0,142.4169,142.736,142.1448,142.3512,18681.0
2020-08-24 09:40:00,151.7,152.01,151.56,151.73,6407.0,142.3512,142.6421,142.2199,142.3794,6407.0
2020-08-24 09:50:00,151.63,152.63,151.62,152.57,9410.0,142.2855,143.2239,142.2762,143.1676,9410.0
2020-08-24 10:00:00,152.5,152.56,151.97,152.09,3771.0,143.1019,143.1582,142.6046,142.7172,3771.0
2020-08-24 10:10:00,152.18,152.23,151.99,152.16,6698.0,142.8016,142.8486,142.6234,142.7829,6698.0
2020-08-24 10:20:00,152.13,152.65,152.13,152.54,6125.0,142.7547,143.2427,142.7547,143.1395,6125.0
2020-08-24 10:30:00,152.45,152.54,152.1,152.47,6589.0,143.055,143.1395,142.7266,143.0738,6589.0
2020-08-24 10:40:00,152.44,152.46,152.2,152.42,10401.0,143.0456,143.0644,142.8204,143.0269,10401.0
2020-08-24 10:50:00,152.45,152.7,152.44,152.6,7647.0,143.055,143.2896,143.0456,143.1958,7647.0
2020-08-24 11:00:00,152.59,152.92,152.54,152.82,6984.0,143.1864,143.496,143.1395,143.4022,6984.0
2020-08-24 11:10:00,152.84,153.22,152.81,153.01,10448.0,143.421,143.7776,143.3928,143.5805,10448.0
2020-08-24 11:20:00,153.03,153.22,152.98,153.06,6330.0,143.5993,143.7776,143.5523,143.6274,6330.0
2020-08-24 11:30:00,153.09,153.25,153.04,153.05,7551.0,143.6556,143.8057,143.6086,143.618,7551.0
2020-08-24 11:40:00,153.1,153.2,152.91,153.2,6718.0,143.6649,143.7588,143.4867,143.7588,6718.0
2020-08-24 11:50:00,153.04,153.15,152.87,152.89,31339.0,143.6086,143.7119,143.4491,143.4679,31339.0
2020-08-24 12:00:00,152.87,153.06,152.87,153.01,4541.0,143.4491,143.6274,143.4491,143.5805,4541.0
2020-08-24 12:10:00,153.03,153.23,152.92,153.0,12071.0,143.5993,143.7869,143.496,143.5711,12071.0
2020-08-24 12:20:00,152.96,153.0,152.88,152.89,5340.0,143.5336,143.5711,143.4585,143.4679,5340.0
2020-08-24 12:30:00,152.81,153.22,152.8,153.22,11994.0,143.3928,143.7776,143.3834,143.7776,11994.0
2020-08-24 12:40:00,153.25,153.25,152.91,153.09,10743.0,143.8057,143.8057,143.4867,143.6556,10743.0
2020-08-24 12:50:00,153.1,153.29,153.01,153.14,9780.0,143.6649,143.8432,143.5805,143.7025,9780.0
2020-08-24 13:00:00,153.05,153.14,152.64,152.75,5879.0,143.618,143.7025,143.2333,143.3365,5879.0
2020-08-24 13:10:00,152.75,152.75,152.63,152.71,4738.0,143.3365,143.3365,143.2239,143.299,4738.0
2020-08-24 13:20:00,152.71,152.86,152.61,152.86,11064.0,143.299,143.4397,143.2051,143.4397,11064.0
2020-08-24 13:30:00,152.89,153.14,152.86,152.94,6209.0,143.4679,143.7025,143.4397,143.5148,6209.0
2020-08-24 13:40:00,152.97,153.18,152.95,153.0,7999.0,143.543,143.74,143.5242,143.5711,7999.0
2020-08-24 13:50:00,152.87,153.02,152.71,152.72,3962.0,143.4491,143.5899,143.299,143.3084,3962.0
2020-08-24 14:00:00,152.65,152.9,152.59,152.9,7647.0,143.2427,143.4773,143.1864,143.4773,7647.0
2020-08-24 14:10:00,152.9,152.97,152.78,152.91,7956.0,143.4773,143.543,143.3647,143.4867,7956.0
2020-08-24 14:20:00,152.84,152.84,152.62,152.79,7046.0,143.421,143.421,143.2145,143.3741,7046.0
2020-08-24 14:30:00,152.84,153.08,152.83,153.05,11383.0,143.421,143.6462,143.4116,143.618,11383.0
2020-08-24 14:40:00,153.06,153.19,153.0,153.05,7196.0,143.6274,143.7494,143.5711,143.618,7196.0
2020-08-24 14:50:00,153.09,153.16,152.97,153.11,5212.0,143.6556,143.7213,143.543,143.6743,5212.0
2020-08-24 15:00:00,153.14,153.17,153.04,153.07,6676.0,143.7025,143.7306,143.6086,143.6368,6676.0
2020-08-24 15:10:00,153.08,153.36,153.08,153.33,14064.0,143.6462,143.9089,143.6462,143.8808,14064.0
2020-08-24 15:20:00,153.34,153.6,153.31,153.48,8632.0,143.8902,144.1341,143.862,144.0215,8632.0
2020-08-24 15:30:00,153.5,153.61,153.39,153.45,8998.0,144.0403,144.1435,143.9371,143.9934,8998.0
2020-08-24 15:40:00,153.39,153.54,153.35,153.5,13151.0,143.9371,144.0778,143.8995,144.0403,13151.0
2020-08-24 15:50:00,153.52,153.99,153.49,153.96,76629.0,144.0591,144.5001,144.0309,144.472,76629.0
2020-08-25 09:30:00,154.44,154.65,153.91,154.17,17834.0,144.9224,145.1194,144.425,144.669,17834.0
2020-08-25 09:40:00,154.41,155.31,154.41,155.23,19228.0,144.8942,145.7388,144.8942,145.6637,19228.0
2020-08-25 09:50:00,155.08,155.3,154.83,155.13,7434.0,145.5229,145.7294,145.2883,145.5698,7434.0
2020-08-25 10:00:00,155.18,155.18,154.5,154.61,7939.0,145.6168,145.6168,144.9787,145.0819,7939.0
2020-08-25 10:10:00,154.62,154.95,154.48,154.75,8802.0,145.0913,145.4009,144.9599,145.2133,8802.0
2020-08-25 10:20:00,154.64,154.68,154.35,154.64,8089.0,145.11,145.1476,144.8379,145.11,8089.0
2020-08-25 10:30:00,154.57,154.89,154.32,154.82,7218.0,145.0444,145.3446,144.8098,145.279,7218.0
2020-08-25 10:40:00,154.77,154.81,154.16,154.49,11189.0,145.232,145.2696,144.6596,144.9693,11189.0
2020-08-25 10:50:00,154.5,154.79,154.45,154.5,8948.0,144.9787,145.2508,144.9318,144.9787,8948.0
2020-08-25 11:00:00,154.48,154.64,154.44,154.59,6037.0,144.9599,145.11,144.9224,145.0631,6037.0
2020-08-25 11:10:00,154.58,154.74,154.47,154.74,7472.0,145.0537,145.2039,144.9505,145.2039,7472.0
2020-08-25 11:20:00,154.74,154.74,154.41,154.53,5944.0,145.2039,145.2039,144.8942,145.0068,5944.0
2020-08-25 11:30:00,154.59,154.59,154.37,154.43,11051.0,145.0631,145.0631,144.8567,144.913,11051.0
2020-08-25 11:40:00,154.4,154.47,154.15,154.4,6621.0,144.8848,144.9505,144.6502,144.8848,6621.0
2020-08-25 11:50:00,154.42,154.55,154.32,154.45,7400.0,144.9036,145.0256,144.8098,144.9318,7400.0
2020-08-25 12:00:00,154.43,154.82,154.39,154.7,15933.0,144.913,145.279,144.8755,145.1663,15933.0
2020-08-25 12:10:00,154.75,154.75,154.55,154.62,3185.0,145.2133,145.2133,145.0256,145.0913,3185.0
2020-08-25 12:20:00,154.56,154.66,154.51,154.64,5036.0,145.035,145.1288,144.9881,145.11,5036.0
2020-08-25 12:30:00,154.63,154.92,154.57,154.84,3845.0,145.1007,145.3728,145.0444,145.2977,3845.0
2020-08-25 12:40:00,154.88,154.92,154.67,154.74,5407.0,145.3353,145.3728,145.1382,145.2039,5407.0
2020-08-25 12:50:00,154.71,154.75,154.51,154.66,4145.0,145.1757,145.2133,144.9881,145.1288,4145.0
2020-08-25 13:00:00,154.6,154.66,154.5,154.6,6527.0,145.0725,145.1288,144.9787,145.0725,6527.0
2020-08-25 13:10:00,154.59,154.76,154.54,154.65,5432.0,145.0631,145.2226,145.0162,145.1194,5432.0
2020-08-25 13:20:00,154.65,154.75,154.61,154.71,4883.0,145.1194,145.2133,145.0819,145.1757,4883.0
2020-08-25 13:30:00,154.74,155.03,154.73,154.88,3721.0,145.2039,145.476,145.1945,145.3353,3721.0
2020-08-25 13:40:00,154.84,154.85,154.7,154.7,3255.0,145.2977,145.3071,145.1663,145.1663,3255.0
2020-08-25 13:50:00,154.74,154.78,154.51,154.51,5030.0,145.2039,145.2414,144.9881,144.9881,5030.0
2020-08-25 14:00:00,154.48,154.54,154.39,154.39,6788.0,144.9599,145.0162,144.8755,144.8755,6788.0
2020-08-25 14:10:00,154.39,154.49,154.29,154.29,9256.0,144.8755,144.9693,144.7816,144.7816,9256.0
2020-08-25 14:20:00,154.34,154.54,154.34,154.51,5524.0,144.8285,145.0162,144.8285,144.9881,5524.0
2020-08-25 14:30:00,154.54,154.6,154.51,154.54,6568.0,145.0162,145.0725,144.9881,145.0162,6568.0
2020-08-25 14:40:00,154.55,154.6,154.45,154.5,5623.0,145.0256,145.0725,144.9318,144.9787,5623.0
2020-08-25 14:50:00,154.37,154.52,154.34,154.51,6406.0,144.8567,144.9974,144.8285,144.9881,6406.0
2020-08-25 15:00:00,154.49,154.52,154.39,154.5,6290.0,144.9693,144.9974,144.8755,144.9787,6290.0
2020-08-25 15:10:00,154.53,154.53,154.31,154.43,11562.0,145.0068,145.0068,144.8004,144.913,11562.0
2020-08-25 15:20:00,154.43,154.63,154.37,154.59,6751.0,144.913,145.1007,144.8567,145.0631,6751.0
2020-08-25 15:30:00,154.59,154.74,154.56,154.69,12332.0,145.0631,145.2039,145.035,145.157,12332.0
2020-08-25 15:40:00,154.65,154.65,154.49,154.58,11721.0,145.1194,145.1194,144.9693,145.0537,11721.0
2020-08-25 15:50:00,154.6,154.81,154.51,154.77,49927.0,145.0725,145.2696,144.9881,145.232,49927.0
2020-08-26 09:30:00,155.3,155.3,154.57,154.58,9924.0,145.7294,145.7294,145.0444,145.0537,9924.0
2020-08-26 09:40:00,154.72,154.73,153.53,153.96,14197.0,145.1851,145.1945,144.0685,144.472,14197.0
2020-08-26 09:50:00,154.03,154.39,153.91,153.98,7075.0,144.5376,144.8755,144.425,144.4907,7075.0
2020-08-26 10:00:00,153.82,154.17,153.8,154.15,11423.0,144.3406,144.669,144.3218,144.6502,11423.0
2020-08-26 10:10:00,154.15,154.15,152.8,153.19,14876.0,144.6502,144.6502,143.3834,143.7494,14876.0
2020-08-26 10:20:00,153.24,153.63,153.02,153.34,10123.0,143.7963,144.1623,143.5899,143.8902,10123.0
2020-08-26 10:30:00,153.27,153.33,152.99,153.0,8772.0,143.8245,143.8808,143.5617,143.5711,8772.0
2020-08-26 10:40:00,153.02,153.08,152.81,152.82,6558.0,143.5899,143.6462,143.3928,143.4022,6558.0
2020-08-26 10:50:00,152.81,153.06,152.79,152.86,8135.0,143.3928,143.6274,143.3741,143.4397,8135.0
2020-08-26 11:00:00,152.86,152.95,152.66,152.75,8657.0,143.4397,143.5242,143.2521,143.3365,8657.0
2020-08-26 11:10:00,152.8,153.01,152.74,152.8,6239.0,143.3834,143.5805,143.3271,143.3834,6239.0
2020-08-26 11:20:00,152.85,153.07,152.83,153.02,5747.0,143.4304,143.6368,143.4116,143.5899,5747.0
2020-08-26 11:30:00,153.05,153.17,153.01,153.14,6443.0,143.618,143.7306,143.5805,143.7025,6443.0
2020-08-26 11:40:00,153.17,153.43,153.15,153.43,7801.0,143.7306,143.9746,143.7119,143.9746,7801.0
2020-08-26 11:50:00,153.42,153.54,153.21,153.22,5494.0,143.9652,144.0778,143.7682,143.7776,5494.0
2020-08-26 12:00:00,153.25,153.51,153.22,153.49,6168.0,143.8057,144.0497,143.7776,144.0309,6168.0
2020-08-26 12:10:00,153.53,153.72,153.52,153.68,6118.0,144.0685,144.2467,144.0591,144.2092,6118.0
2020-08-26 12:20:00,153.7,153.92,153.69,153.83,7320.0,144.228,144.4344,144.2186,144.35,7320.0
2020-08-26 12:30:00,153.78,153.95,153.75,153.91,3759.0,144.303,144.4626,144.2749,144.425,3759.0
2020-08-26 12:40:00,153.87,153.88,153.47,153.58,8841.0,144.3875,144.3969,144.0121,144.1154,8841.0
2020-08-26 12:50:00,153.56,153.66,153.38,153.38,6027.0,144.0966,144.1904,143.9277,143.9277,6027.0
2020-08-26 13:00:00,153.37,153.61,153.37,153.43,11165.0,143.9183,144.1435,143.9183,143.9746,11165.0
2020-08-26 13:10:00,153.46,153.46,153.14,153.22,6900.0,144.0028,144.0028,143.7025,143.7776,6900.0
2020-08-26 13:20:00,153.3,153.41,153.18,153.23,9519.0,143.8526,143.9558,143.74,143.7869,9519.0
2020-08-26 13:30:00,153.15,153.33,153.14,153.32,6055.0,143.7119,143.8808,143.7025,143.8714,6055.0
2020-08-26 13:40:00,153.27,153.36,153.15,153.25,5686.0,143.8245,143.9089,143.7119,143.8057,5686.0
2020-08-26 13:50:00,153.28,153.51,153.28,153.51,18444.0,143.8339,144.0497,143.8339,144.0497,18444.0
2020-08-26 14:00:00,153.51,153.88,153.51,153.69,28330.0,144.0497,144.3969,144.0497,144.2186,28330.0
2020-08-26 14:10:00,153.64,153.67,153.34,153.48,9035.0,144.1717,144.1998,143.8902,144.0215,9035.0
2020-08-26 14:20:00,153.5,153.57,153.44,153.51,7916.0,144.0403,144.106,143.984,144.0497,7916.0
2020-08-26 14:30:00,153.53,153.56,153.25,153.3,11555.0,144.0685,144.0966,143.8057,143.8526,11555.0
2020-08-26 14:40:00,153.34,153.34,152.95,153.06,35855.0,143.8902,143.8902,143.5242,143.6274,35855.0
2020-08-26 14:50:00,153.07,153.12,152.87,153.12,10709.0,143.6368,143.6837,143.4491,143.6837,10709.0
2020-08-26 15:00:00,153.12,153.42,153.1,153.21,12578.0,143.6837,143.9652,143.6649,143.7682,12578.0
2020-08-26 15:10:00,153.22,153.42,153.22,153.42,10645.0,143.7776,143.9652,143.7776,143.9652,10645.0
2020-08-26 15:20:00,153.4,153.56,153.38,153.45,9304.0,143.9465,144.0966,143.9277,143.9934,9304.0
2020-08-26 15:30:00,153.46,153.48,153.23,153.27,19787.0,144.0028,144.0215,143.7869,143.8245,19787.0
2020-08-26 15:40:00,153.26,153.5,153.24,153.5,20423.0,143.8151,144.0403,143.7963,144.0403,20423.0
2020-08-26 15:50:00,153.53,153.61,153.2,153.33,85301.0,144.0685,144.1435,143.7588,143.8808,85301.0
2020-08-27 09:30:00,154.26,154.26,153.07,153.07,11514.0,144.7535,144.7535,143.6368,143.6368,11514.0
2020-08-27 09:40:00,153.14,154.08,153.14,153.97,49300.0,143.7025,144.5846,143.7025,144.4813,49300.0
2020-08-27 09:50:00,153.95,154.35,153.95,154.25,5493.0,144.4626,144.8379,144.4626,144.7441,5493.0
2020-08-27 10:00:00,154.18,154.31,153.31,153.5,73945.0,144.6784,144.8004,143.862,144.0403,73945.0
2020-08-27 10:10:00,153.56,153.88,153.33,153.88,8884.0,144.0966,144.3969,143.8808,144.3969,8884.0
2020-08-27 10:20:00,153.94,154.01,153.54,153.98,18539.0,144.4532,144.5189,144.0778,144.4907,18539.0
2020-08-27 10:30:00,153.92,154.02,153.64,153.74,7628.0,144.4344,144.5283,144.1717,144.2655,7628.0
2020-08-27 10:40:00,153.72,153.72,153.39,153.71,7396.0,144.2467,144.2467,143.9371,144.2374,7396.0
2020-08-27 10:50:00,153.61,153.87,153.5,153.64,8283.0,144.1435,144.3875,144.0403,144.1717,8283.0
2020-08-27 11:00:00,153.61,153.73,153.55,153.62,15499.0,144.1435,144.2561,144.0872,144.1529,15499.0
2020-08-27 11:10:00,153.54,153.61,153.06,153.25,7273.0,144.0778,144.1435,143.6274,143.8057,7273.0
2020-08-27 11:20:00,153.22,153.26,152.69,152.7,10007.0,143.7776,143.8151,143.2802,143.2896,10007.0
2020-08-27 11:30:00,152.64,152.64,152.05,152.27,23724.0,143.2333,143.2333,142.6797,142.8861,23724.0
2020-08-27 11:40:00,152.19,152.52,152.13,152.17,8129.0,142.811,143.1207,142.7547,142.7923,8129.0
2020-08-27 11:50:00,152.14,152.17,151.82,151.82,15806.0,142.7641,142.7923,142.4638,142.4638,15806.0
2020-08-27 12:00:00,151.86,151.95,151.62,151.7,9435.0,142.5014,142.5858,142.2762,142.3512,9435.0
2020-08-27 12:10:00,151.69,151.89,151.42,151.82,10060.0,142.3418,142.5295,142.0885,142.4638,10060.0
2020-08-27 12:20:00,151.85,151.88,151.66,151.81,7923.0,142.492,142.5201,142.3137,142.4544,7923.0
2020-08-27 12:30:00,151.84,151.85,151.51,151.56,12990.0,142.4826,142.492,142.1729,142.2199,12990.0
2020-08-27 12:40:00,151.59,151.79,151.35,151.73,51990.0,142.248,142.4357,142.0228,142.3794,51990.0
2020-08-27 12:50:00,151.79,152.16,151.77,151.91,7583.0,142.4357,142.7829,142.4169,142.5483,7583.0
2020-08-27 13:00:00,151.9,151.91,151.5,151.66,24333.0,142.5389,142.5483,142.1636,142.3137,24333.0
2020-08-27 13:10:00,151.64,152.15,151.6,152.06,11757.0,142.2949,142.7735,142.2574,142.689,11757.0
2020-08-27 13:20:00,152.11,152.31,151.99,152.27,6525.0,142.736,142.9236,142.6234,142.8861,6525.0
2020-08-27 13:30:00,152.22,152.31,152.09,152.16,5690.0,142.8392,142.9236,142.7172,142.7829,5690.0
2020-08-27 13:40:00,152.17,152.25,151.98,152.11,16450.0,142.7923,142.8673,142.614,142.736,16450.0
2020-08-27 13:50:00,152.12,152.5,152.08,152.5,9358.0,142.7453,143.1019,142.7078,143.1019,9358.0
2020-08-27 14:00:00,152.53,152.63,152.44,152.44,6092.0,143.1301,143.2239,143.0456,143.0456,6092.0
2020-08-27 14:10:00,152.44,152.62,152.42,152.62,6236.0,143.0456,143.2145,143.0269,143.2145,6236.0
2020-08-27 14:20:00,152.64,152.7,151.88,151.9,27323.0,143.2333,143.2896,142.5201,142.5389,27323.0
2020-08-27 14:30:00,151.84,151.84,151.62,151.76,19827.0,142.4826,142.4826,142.2762,142.4075,19827.0
2020-08-27 14:40:00,151.75,151.94,151.75,151.94,10844.0,142.3981,142.5764,142.3981,142.5764,10844.0
2020-08-27 14:50:00,152.01,152.05,151.76,151.89,11921.0,142.6421,142.6797,142.4075,142.5295,11921.0
2020-08-27 15:00:00,151.83,152.06,151.81,151.81,9263.0,142.4732,142.689,142.4544,142.4544,9263.0
2020-08-27 15:10:00,151.86,151.86,151.44,151.52,18241.0,142.5014,142.5014,142.1073,142.1823,18241.0
2020-08-27 15:20:00,151.58,151.89,151.54,151.66,26648.0,142.2386,142.5295,142.2011,142.3137,26648.0
2020-08-27 15:30:00,151.67,151.96,151.66,151.82,17919.0,142.3231,142.5952,142.3137,142.4638,17919.0
2020-08-27 15:40:00,151.81,152.01,151.68,151.68,45740.0,142.4544,142.6421,142.3325,142.3325,45740.0
2020-08-27 15:50:00,151.63,151.83,151.45,151.8,86151.0,142.2855,142.4732,142.1166,142.4451,86151.0
2020-08-28 09:30:00,151.69,152.6,151.55,152.16,40788.0,142.3418,143.1958,142.2105,142.7829,40788.0
2020-08-28 09:40:00,151.97,152.56,151.96,152.52,8424.0,142.6046,143.1582,142.5952,143.1207,8424.0
2020-08-28 09:50:00,152.39,152.67,152.28,152.51,10486.0,142.9987,143.2614,142.8955,143.1113,10486.0
2020-08-28 10:00:00,152.54,153.07,152.42,152.83,15021.0,143.1395,143.6368,143.0269,143.4116,15021.0
2020-08-28 10:10:00,152.91,153.49,152.85,153.49,10293.0,143.4867,144.0309,143.4304,144.0309,10293.0
2020-08-28 10:20:00,153.54,153.7,153.38,153.48,12882.0,144.0778,144.228,143.9277,144.0215,12882.0
2020-08-28 10:30:00,153.35,153.63,153.2,153.47,7646.0,143.8995,144.1623,143.7588,144.0121,7646.0
2020-08-28 10:40:00,153.51,153.7,153.35,153.56,8893.0,144.0497,144.228,143.8995,144.0966,8893.0
2020-08-28 10:50:00,153.57,153.62,153.3,153.43,5143.0,144.106,144.1529,143.8526,143.9746,5143.0
2020-08-28 11:00:00,153.48,153.89,153.4,153.85,26834.0,144.0215,144.4063,143.9465,144.3687,26834.0
2020-08-28 11:10:00,153.81,153.94,153.54,153.57,9008.0,144.3312,144.4532,144.0778,144.106,9008.0
2020-08-28 11:20:00,153.57,153.75,153.57,153.7,7234.0,144.106,144.2749,144.106,144.228,7234.0
2020-08-28 11:30:00,153.66,153.66,153.12,153.2,8177.0,144.1904,144.1904,143.6837,143.7588,8177.0
2020-08-28 11:40:00,153.2,153.2,152.94,152.99,4887.0,143.7588,143.7588,143.5148,143.5617,4887.0
2020-08-28 11:50:00,152.97,153.05,152.89,152.95,8270.0,143.543,143.618,143.4679,143.5242,8270.0
2020-08-28 12:00:00,152.95,153.2,152.91,153.11,6501.0,143.5242,143.7588,143.4867,143.6743,6501.0
2020-08-28 12:10:00,153.11,153.16,152.79,152.79,9575.0,143.6743,143.7213,143.3741,143.3741,9575.0
2020-08-28 12:20:00,152.78,152.82,152.6,152.63,7178.0,143.3647,143.4022,143.1958,143.2239,7178.0
2020-08-28 12:30:00,152.66,152.73,152.58,152.59,5566.0,143.2521,143.3178,143.177,143.1864,5566.0
2020-08-28 12:40:00,152.59,152.89,152.59,152.84,7814.0,143.1864,143.4679,143.1864,143.421,7814.0
2020-08-28 12:50:00,152.84,152.98,152.77,152.87,4949.0,143.421,143.5523,143.3553,143.4491,4949.0
2020-08-28 13:00:00,152.89,153.08,152.81,152.83,14141.0,143.4679,143.6462,143.3928,143.4116,14141.0
2020-08-28 13:10:00,152.82,152.91,152.74,152.85,4816.0,143.4022,143.4867,143.3271,143.4304,4816.0
2020-08-28 13:20:00,152.88,152.93,152.58,152.59,4095.0,143.4585,143.5054,143.177,143.1864,4095.0
2020-08-28 13:30:00,152.54,152.73,152.52,152.64,5932.0,143.1395,143.3178,143.1207,143.2333,5932.0
2020-08-28 13:40:00,152.64,152.87,152.56,152.86,12201.0,143.2333,143.4491,143.1582,143.4397,12201.0
2020-08-28 13:50:00,152.86,152.93,152.8,152.82,8567.0,143.4397,143.5054,143.3834,143.4022,8567.0
2020-08-28 14:00:00,152.83,152.84,152.64,152.69,8137.0,143.4116,143.421,143.2333,143.2802,8137.0
2020-08-28 14:10:00,152.69,152.79,152.56,152.77,7554.0,143.2802,143.3741,143.1582,143.3553,7554.0
2020-08-28 14:20:00,152.77,152.97,152.71,152.91,8284.0,143.3553,143.543,143.299,143.4867,8284.0
2020-08-28 14:30:00,153.0,153.06,152.78,152.83,9193.0,143.5711,143.6274,143.3647,143.4116,9193.0
2020-08-28 14:40:00,152.86,153.05,152.86,153.05,7000.0,143.4397,143.618,143.4397,143.618,7000.0
2020-08-28 14:50:00,153.05,153.11,152.95,153.07,10485.0,143.618,143.6743,143.5242,143.6368,10485.0
2020-08-28 15:00:00,153.1,153.18,152.86,152.88,12230.0,143.6649,143.74,143.4397,143.4585,12230.0
2020-08-28 15:10:00,152.89,153.31,152.89,153.19,11955.0,143.4679,143.862,143.4679,143.7494,11955.0
2020-08-28 15:20:00,153.19,153.44,153.1,153.36,15776.0,143.7494,143.984,143.6649,143.9089,15776.0
2020-08-28 15:30:00,153.31,153.53,153.25,153.36,20650.0,143.862,144.0685,143.8057,143.9089,20650.0
2020-08-28 15:40:00,153.35,153.42,153.29,153.31,17346.0,143.8995,143.9652,143.8432,143.862,17346.0
2020-08-28 15:50:00,153.34,153.67,153.26,153.57,82354.0,143.8902,144.1998,143.8151,144.106,82354.0
2020-08-31 09:30:00,153.04,153.97,152.33,153.76,40378.0,143.6086,144.4813,142.9424,144.2843,40378.0
2020-08-31 09:40:00,153.88,154.0,153.17,153.32,8547.0,144.3969,144.5095,143.7306,143.8714,8547.0
2020-08-31 09:50:00,153.32,153.44,153.1,153.15,11381.0,143.8714,143.984,143.6649,143.7119,11381.0
2020-08-31 10:00:00,153.32,153.47,153.12,153.43,9287.0,143.8714,144.0121,143.6837,143.9746,9287.0
2020-08-31 10:10:00,153.46,153.89,153.31,153.63,10189.0,144.0028,144.4063,143.862,144.1623,10189.0
2020-08-31 10:20:00,153.56,154.21,153.51,154.06,12462.0,144.0966,144.7065,144.0497,144.5658,12462.0
2020-08-31 10:30:00,154.09,154.39,153.86,153.9,12228.0,144.5939,144.8755,144.3781,144.4156,12228.0
2020-08-31 10:40:00,153.87,153.9,153.57,153.72,30966.0,144.3875,144.4156,144.106,144.2467,30966.0
2020-08-31 10:50:00,153.73,153.73,153.24,153.33,14520.0,144.2561,144.2561,143.7963,143.8808,14520.0
2020-08-31 11:00:00,153.31,153.56,153.26,153.45,13809.0,143.862,144.0966,143.8151,143.9934,13809.0
2020-08-31 11:10:00,153.45,153.68,153.34,153.55,25055.0,143.9934,144.2092,143.8902,144.0872,25055.0
2020-08-31 11:20:00,153.55,153.64,153.13,153.27,17522.0,144.0872,144.1717,143.6931,143.8245,17522.0
2020-08-31 11:30:00,153.18,153.49,153.18,153.47,12246.0,143.74,144.0309,143.74,144.0121,12246.0
2020-08-31 11:40:00,153.6,153.8,153.57,153.6,13251.0,144.1341,144.3218,144.106,144.1341,13251.0
2020-08-31 11:50:00,153.65,153.93,153.6,153.9,12584.0,144.1811,144.4438,144.1341,144.4156,12584.0
2020-08-31 12:00:00,153.9,154.11,153.85,153.96,23579.0,144.4156,144.6127,144.3687,144.472,23579.0
2020-08-31 12:10:00,153.97,154.06,153.84,153.97,43220.0,144.4813,144.5658,144.3593,144.4813,43220.0
2020-08-31 12:20:00,153.97,154.01,153.78,153.9,48830.0,144.4813,144.5189,144.303,144.4156,48830.0
2020-08-31 12:30:00,153.83,154.0,153.51,153.9,28749.0,144.35,144.5095,144.0497,144.4156,28749.0
2020-08-31 12:40:00,153.89,154.2,153.8,154.08,19988.0,144.4063,144.6972,144.3218,144.5846,19988.0
2020-08-31 12:50:00,154.09,154.15,153.87,154.1,12951.0,144.5939,144.6502,144.3875,144.6033,12951.0
2020-08-31 13:00:00,154.12,154.18,154.0,154.02,30495.0,144.6221,144.6784,144.5095,144.5283,30495.0
2020-08-31 13:10:00,154.0,154.12,153.98,154.06,13743.0,144.5095,144.6221,144.4907,144.5658,13743.0
2020-08-31 13:20:00,154.06,154.3,154.04,154.24,14078.0,144.5658,144.791,144.547,144.7347,14078.0
2020-08-31 13:30:00,154.24,154.24,154.04,154.08,15019.0,144.7347,144.7347,144.547,144.5846,15019.0
2020-08-31 13:40:00,154.09,154.18,154.04,154.09,10192.0,144.5939,144.6784,144.547,144.5939,10192.0
2020-08-31 13:50:00,154.07,154.23,154.02,154.05,17688.0,144.5752,144.7253,144.5283,144.5564,17688.0
2020-08-31 14:00:00,154.06,154.13,153.83,153.92,17427.0,144.5658,144.6315,144.35,144.4344,17427.0
2020-08-31 14:10:00,153.9,154.35,153.9,154.35,13021.0,144.4156,144.8379,144.4156,144.8379,13021.0
2020-08-31 14:20:00,154.33,154.39,154.24,154.29,20735.0,144.8191,144.8755,144.7347,144.7816,20735.0
2020-08-31 14:30:00,154.27,154.46,154.08,154.32,20057.0,144.7628,144.9411,144.5846,144.8098,20057.0
2020-08-31 14:40:00,154.32,154.47,154.26,154.39,17499.0,144.8098,144.9505,144.7535,144.8755,17499.0
2020-08-31 14:50:00,154.42,154.52,154.35,154.47,22845.0,144.9036,144.9974,144.8379,144.9505,22845.0
2020-08-31 15:00:00,154.45,154.73,154.41,154.57,18551.0,144.9318,145.1945,144.8942,145.0444,18551.0
2020-08-31 15:10:00,154.57,154.58,154.15,154.16,16635.0,145.0444,145.0537,144.6502,144.6596,16635.0
2020-08-31 15:20:00,154.17,154.45,154.15,154.45,15787.0,144.669,144.9318,144.6502,144.9318,15787.0
2020-08-31 15:30:00,154.43,154.62,154.35,154.53,18407.0,144.913,145.0913,144.8379,145.0068,18407.0
2020-08-31 15:40:00,154.54,154.75,154.2,154.72,26577.0,145.0162,145.2133,144.6972,145.1851,26577.0
2020-08-31 15:50:00,154.69,155.25,154.56,154.7,143538.0,145.157,145.6825,145.035,145.1663,143538.0
2020-09-01 09:30:00,154.28,154.29,153.3,153.73,45250.0,144.7722,144.7816,143.8526,144.2561,45250.0
2020-09-01 09:40:00,153.75,154.19,153.49,153.72,28319.0,144.2749,144.6878,144.0309,144.2467,28319.0
2020-09-01 09:50:00,153.67,153.87,153.58,153.67,11069.0,144.1998,144.3875,144.1154,144.1998,11069.0
2020-09-01 10:00:00,153.61,154.03,153.42,153.5,10571.0,144.1435,144.5376,143.9652,144.0403,10571.0
2020-09-01 10:10:00,153.5,153.53,152.72,152.72,23522.0,144.0403,144.0685,143.3084,143.3084,23522.0
2020-09-01 10:20:00,152.82,153.08,152.67,153.08,19508.0,143.4022,143.6462,143.2614,143.6462,19508.0
2020-09-01 10:30:00,153.02,153.52,152.98,153.43,10250.0,143.5899,144.0591,143.5523,143.9746,10250.0
2020-09-01 10:40:00,153.43,153.59,153.35,153.48,12845.0,143.9746,144.1248,143.8995,144.0215,12845.0
2020-09-01 10:50:00,153.49,153.52,153.17,153.27,11264.0,144.0309,144.0591,143.7306,143.8245,11264.0
2020-09-01 11:00:00,153.22,153.52,153.14,153.49,20084.0,143.7776,144.0591,143.7025,144.0309,20084.0
2020-09-01 11:10:00,153.5,153.73,153.4,153.6,25228.0,144.0403,144.2561,143.9465,144.1341,25228.0
2020-09-01 11:20:00,153.52,153.56,153.21,153.47,7564.0,144.0591,144.0966,143.7682,144.0121,7564.0
2020-09-01 11:30:00,153.47,153.58,153.38,153.52,9572.0,144.0121,144.1154,143.9277,144.0591,9572.0
2020-09-01 11:40:00,153.56,153.74,153.56,153.72,10121.0,144.0966,144.2655,144.0966,144.2467,10121.0
2020-09-01 11:50:00,153.72,153.82,153.59,153.6,11562.0,144.2467,144.3406,144.1248,144.1341,11562.0
2020-09-01 12:00:00,153.62,154.03,153.62,153.98,4863.0,144.1529,144.5376,144.1529,144.4907,4863.0
2020-09-01 12:10:00,154.09,154.13,153.75,153.75,13404.0,144.5939,144.6315,144.2749,144.2749,13404.0
2020-09-01 12:20:00,153.73,153.85,153.63,153.77,8590.0,144.2561,144.3687,144.1623,144.2937,8590.0
2020-09-01 12:30:00,153.77,153.82,153.71,153.73,8412.0,144.2937,144.3406,144.2374,144.2561,8412.0
2020-09-01 12:40:00,153.74,153.84,153.68,153.78,10454.0,144.2655,144.3593,144.2092,144.303,10454.0
2020-09-01 12:50:00,153.79,153.96,153.76,153.92,6539.0,144.3124,144.472,144.2843,144.4344,6539.0
2020-09-01 13:00:00,153.86,153.92,153.75,153.78,7106.0,144.3781,144.4344,144.2749,144.303,7106.0
2020-09-01 13:10:00,153.8,153.82,153.62,153.72,10747.0,144.3218,144.3406,144.1529,144.2467,10747.0
2020-09-01 13:20:00,153.67,153.85,153.64,153.78,5909.0,144.1998,144.3687,144.1717,144.303,5909.0
2020-09-01 13:30:00,153.78,153.92,153.72,153.89,5482.0,144.303,144.4344,144.2467,144.4063,5482.0
2020-09-01 13:40:00,153.87,153.92,153.81,153.88,7470.0,144.3875,144.4344,144.3312,144.3969,7470.0
2020-09-01 13:50:00,153.88,153.88,153.31,153.4,8035.0,144.3969,144.3969,143.862,143.9465,8035.0
2020-09-01 14:00:00,153.39,153.63,153.32,153.63,5723.0,143.9371,144.1623,143.8714,144.1623,5723.0
2020-09-01 14:10:00,153.66,153.68,153.45,153.62,6274.0,144.1904,144.2092,143.9934,144.1529,6274.0
2020-09-01 14:20:00,153.65,153.77,153.56,153.74,9883.0,144.1811,144.2937,144.0966,144.2655,9883.0
2020-09-01 14:30:00,153.74,153.81,153.64,153.78,7546.0,144.2655,144.3312,144.1717,144.303,7546.0
2020-09-01 14:40:00,153.8,153.97,153.8,153.87,32582.0,144.3218,144.4813,144.3218,144.3875,32582.0
2020-09-01 14:50:00,153.86,153.86,153.7,153.77,6999.0,144.3781,144.3781,144.228,144.2937,6999.0
2020-09-01 15:00:00,153.76,153.9,153.76,153.86,6590.0,144.2843,144.4156,144.2843,144.3781,6590.0
2020-09-01 15:10:00,153.86,153.86,153.52,153.59,9992.0,144.3781,144.3781,144.0591,144.1248,9992.0
2020-09-01 15:20:00,153.59,153.68,153.4,153.4,13927.0,144.1248,144.2092,143.9465,143.9465,13927.0
2020-09-01 15:30:00,153.4,153.51,153.27,153.43,15204.0,143.9465,144.0497,143.8245,143.9746,15204.0
2020-09-01 15:40:00,153.42,153.8,153.41,153.72,42120.0,143.9652,144.3218,143.9558,144.2467,42120.0
2020-09-01 15:50:00,153.72,153.96,153.45,153.8,90443.0,144.2467,144.472,143.9934,144.3218,90443.0
2020-09-02 09:30:00,154.0,154.34,153.53,154.29,12282.0,144.5095,144.8285,144.0685,144.7816,12282.0
2020-09-02 09:40:00,154.14,154.67,153.7,154.28,6550.0,144.6409,145.1382,144.228,144.7722,6550.0
2020-09-02 09:50:00,153.94,155.1,153.94,155.07,5556.0,144.4532,145.5417,144.4532,145.5135,5556.0
2020-09-02 10:00:00,155.05,155.05,154.68,154.85,10304.0,145.4948,145.4948,145.1476,145.3071,10304.0
2020-09-02 10:10:00,154.88,155.4,154.75,155.38,13518.0,145.3353,145.8232,145.2133,145.8044,13518.0
2020-09-02 10:20:00,155.38,155.67,155.31,155.38,8911.0,145.8044,146.0766,145.7388,145.8044,8911.0
2020-09-02 10:30:00,155.44,155.83,155.44,155.8,15429.0,145.8607,146.2267,145.8607,146.1986,15429.0
2020-09-02 10:40:00,155.91,155.91,155.62,155.77,12897.0,146.3018,146.3018,146.0297,146.1704,12897.0
2020-09-02 10:50:00,155.78,156.1,155.78,155.82,8822.0,146.1798,146.4801,146.1798,146.2173,8822.0
2020-09-02 11:00:00,155.86,156.15,155.7,155.87,18844.0,146.2549,146.527,146.1047,146.2642,18844.0
2020-09-02 11:10:00,155.89,156.17,155.84,156.0,8488.0,146.283,146.5458,146.2361,146.3862,8488.0
2020-09-02 11:20:00,156.12,156.23,155.99,156.06,9515.0,146.4988,146.6021,146.3768,146.4425,9515.0
2020-09-02 11:30:00,156.07,156.22,155.59,155.59,20524.0,146.4519,146.5927,146.0015,146.0015,20524.0
2020-09-02 11:40:00,155.65,155.88,155.47,155.88,13063.0,146.0578,146.2736,145.8889,146.2736,13063.0
2020-09-02 11:50:00,155.79,155.88,155.68,155.84,6990.0,146.1892,146.2736,146.086,146.2361,6990.0
2020-09-02 12:00:00,155.81,156.04,155.79,155.9,7563.0,146.2079,146.4238,146.1892,146.2924,7563.0
2020-09-02 12:10:00,155.87,156.1,155.76,156.07,22944.0,146.2642,146.4801,146.161,146.4519,22944.0
2020-09-02 12:20:00,156.06,156.24,155.98,156.02,7900.0,146.4425,146.6114,146.3675,146.405,7900.0
2020-09-02 12:30:00,156.08,156.37,156.02,156.31,4812.0,146.4613,146.7334,146.405,146.6771,4812.0
2020-09-02 12:40:00,156.36,156.49,156.3,156.37,2716.0,146.724,146.846,146.6677,146.7334,2716.0
2020-09-02 12:50:00,156.3,156.36,156.21,156.21,5295.0,146.6677,146.724,146.5833,146.5833,5295.0
2020-09-02 13:00:00,156.23,156.37,156.18,156.3,5958.0,146.6021,146.7334,146.5551,146.6677,5958.0
2020-09-02 13:10:00,156.31,156.77,156.28,156.77,9400.0,146.6771,147.1088,146.649,147.1088,9400.0
2020-09-02 13:20:00,156.75,156.89,156.57,156.69,9642.0,147.09,147.2214,146.9211,147.0337,9642.0
2020-09-02 13:30:00,156.71,156.93,156.7,156.8,7361.0,147.0525,147.2589,147.0431,147.1369,7361.0
2020-09-02 13:40:00,156.78,156.95,156.78,156.9,9457.0,147.1182,147.2777,147.1182,147.2308,9457.0
2020-09-02 13:50:00,156.95,157.02,156.78,156.78,24142.0,147.2777,147.3434,147.1182,147.1182,24142.0
2020-09-02 14:00:00,156.77,156.8,156.55,156.72,6982.0,147.1088,147.1369,146.9023,147.0619,6982.0
2020-09-02 14:10:00,156.67,156.73,156.41,156.66,10386.0,147.0149,147.0712,146.771,147.0056,10386.0
2020-09-02 14:20:00,156.67,156.92,156.64,156.79,4970.0,147.0149,147.2495,146.9868,147.1275,4970.0
2020-09-02 14:30:00,156.76,156.76,156.5,156.53,5573.0,147.0994,147.0994,146.8554,146.8836,5573.0
2020-09-02 14:40:00,156.55,156.84,156.46,156.82,10886.0,146.9023,147.1745,146.8179,147.1557,10886.0
2020-09-02 14:50:00,156.83,156.91,156.78,156.89,6924.0,147.1651,147.2402,147.1182,147.2214,6924.0
2020-09-02 15:00:00,156.89,157.13,156.78,157.0,14982.0,147.2214,147.4466,147.1182,147.3246,14982.0
2020-09-02 15:10:00,157.04,157.31,157.03,157.06,10740.0,147.3621,147.6155,147.3528,147.3809,10740.0
2020-09-02 15:20:00,157.1,157.19,156.96,157.13,14973.0,147.4184,147.5029,147.2871,147.4466,14973.0
2020-09-02 15:30:00,157.21,157.91,157.2,157.84,26109.0,147.5217,148.1785,147.5123,148.1128,26109.0
2020-09-02 15:40:00,157.87,157.97,157.67,157.73,25046.0,148.141,148.2348,147.9533,148.0096,25046.0
2020-09-02 15:50:00,157.73,157.76,157.09,157.09,105894.0,148.0096,148.0378,147.4091,147.4091,105894.0
2020-09-03 09:30:00,156.73,157.22,156.04,156.42,15215.0,147.0712,147.531,146.4238,146.7803,15215.0
2020-09-03 09:40:00,156.79,156.84,155.48,156.18,39839.0,147.1275,147.1745,145.8983,146.5551,39839.0
2020-09-03 09:50:00,156.08,156.75,156.03,156.66,99321.0,146.4613,147.09,146.4144,147.0056,99321.0
2020-09-03 10:00:00,156.46,156.56,155.92,156.03,26893.0,146.8179,146.9117,146.3112,146.4144,26893.0
2020-09-03 10:10:00,155.94,156.06,155.41,155.43,9109.0,146.3299,146.4425,145.8326,145.8514,9109.0
2020-09-03 10:20:00,155.38,155.43,154.37,154.62,8046.0,145.8044,145.8514,144.8567,145.0913,8046.0
2020-09-03 10:30:00,154.39,155.0,154.19,154.19,8041.0,144.8755,145.4479,144.6878,144.6878,8041.0
2020-09-03 10:40:00,154.42,154.61,154.16,154.31,10908.0,144.9036,145.0819,144.6596,144.8004,10908.0
2020-09-03 10:50:00,154.19,154.92,154.19,154.64,12749.0,144.6878,145.3728,144.6878,145.11,12749.0
2020-09-03 11:00:00,154.68,154.69,153.25,153.28,9810.0,145.1476,145.157,143.8057,143.8339,9810.0
2020-09-03 11:10:00,153.35,153.51,152.23,152.24,15861.0,143.8995,144.0497,142.8486,142.8579,15861.0
2020-09-03 11:20:00,152.1,153.12,152.1,153.12,11976.0,142.7266,143.6837,142.7266,143.6837,11976.0
2020-09-03 11:30:00,153.38,153.69,153.01,153.69,10558.0,143.9277,144.2186,143.5805,144.2186,10558.0
2020-09-03 11:40:00,153.88,154.32,153.84,154.01,40266.0,144.3969,144.8098,144.3593,144.5189,40266.0
2020-09-03 11:50:00,154.12,154.46,153.76,153.95,6775.0,144.6221,144.9411,144.2843,144.4626,6775.0
2020-09-03 12:00:00,153.93,154.24,153.45,154.12,6989.0,144.4438,144.7347,143.9934,144.6221,6989.0
2020-09-03 12:10:00,154.24,154.51,154.0,154.47,6710.0,144.7347,144.9881,144.5095,144.9505,6710.0
2020-09-03 12:20:00,154.28,154.31,154.0,154.0,5549.0,144.7722,144.8004,144.5095,144.5095,5549.0
2020-09-03 12:30:00,154.03,154.26,153.95,154.04,16547.0,144.5376,144.7535,144.4626,144.547,16547.0
2020-09-03 12:40:00,154.07,154.07,153.21,153.22,8224.0,144.5752,144.5752,143.7682,143.7776,8224.0
2020-09-03 12:50:00,153.18,153.53,153.03,153.36,7360.0,143.74,144.0685,143.5993,143.9089,7360.0
2020-09-03 13:00:00,153.19,153.31,152.66,153.31,7115.0,143.7494,143.862,143.2521,143.862,7115.0
2020-09-03 13:10:00,153.53,153.74,153.26,153.35,2829.0,144.0685,144.2655,143.8151,143.8995,2829.0
2020-09-03 13:20:00,153.38,153.68,153.29,153.67,6017.0,143.9277,144.2092,143.8432,144.1998,6017.0
2020-09-03 13:30:00,153.62,153.67,152.99,153.01,6987.0,144.1529,144.1998,143.5617,143.5805,6987.0
2020-09-03 13:40:00,153.17,153.32,152.97,152.97,8037.0,143.7306,143.8714,143.543,143.543,8037.0
2020-09-03 13:50:00,153.03,153.37,152.97,153.18,7399.0,143.5993,143.9183,143.543,143.74,7399.0
2020-09-03 14:00:00,153.14,153.27,153.02,153.18,4395.0,143.7025,143.8245,143.5899,143.74,4395.0
2020-09-03 14:10:00,153.24,153.5,152.87,152.96,6259.0,143.7963,144.0403,143.4491,143.5336,6259.0
2020-09-03 14:20:00,153.0,153.24,152.77,153.1,7176.0,143.5711,143.7963,143.3553,143.6649,7176.0
2020-09-03 14:30:00,153.03,153.67,153.03,153.33,8798.0,143.5993,144.1998,143.5993,143.8808,8798.0
2020-09-03 14:40:00,153.37,153.47,152.88,152.88,5722.0,143.9183,144.0121,143.4585,143.4585,5722.0
2020-09-03 14:50:00,152.87,152.9,152.4,152.42,9302.0,143.4491,143.4773,143.0081,143.0269,9302.0
2020-09-03 15:00:00,152.39,152.73,152.34,152.62,8953.0,142.9987,143.3178,142.9518,143.2145,8953.0
2020-09-03 15:10:00,152.62,152.96,152.49,152.78,10857.0,143.2145,143.5336,143.0925,143.3647,10857.0
2020-09-03 15:20:00,152.77,152.83,152.46,152.5,20008.0,143.3553,143.4116,143.0644,143.1019,20008.0
2020-09-03 15:30:00,152.47,153.1,152.46,153.03,30415.0,143.0738,143.6649,143.0644,143.5993,30415.0
2020-09-03 15:40:00,153.0,153.2,152.49,152.49,25702.0,143.5711,143.7588,143.0925,143.0925,25702.0
2020-09-03 15:50:00,152.43,153.72,152.21,153.52,79862.0,143.0362,144.2467,142.8298,144.0591,79862.0
2020-09-04 09:30:00,154.04,154.83,154.04,154.58,14386.0,144.547,145.2883,144.547,145.0537,14386.0
2020-09-04 09:40:00,154.57,155.46,154.56,155.01,14673.0,145.0444,145.8795,145.035,145.4572,14673.0
2020-09-04 09:50:00,154.91,155.04,154.42,154.8,12910.0,145.3634,145.4854,144.9036,145.2602,12910.0
2020-09-04 10:00:00,154.9,155.14,154.46,154.67,11871.0,145.354,145.5792,144.9411,145.1382,11871.0
2020-09-04 10:10:00,154.73,154.79,153.76,153.81,23389.0,145.1945,145.2508,144.2843,144.3312,23389.0
2020-09-04 10:20:00,153.82,154.6,153.8,154.07,41115.0,144.3406,145.0725,144.3218,144.5752,41115.0
2020-09-04 10:30:00,153.86,153.99,152.28,152.93,32421.0,144.3781,144.5001,142.8955,143.5054,32421.0
2020-09-04 10:40:00,152.99,153.09,152.01,153.09,51409.0,143.5617,143.6556,142.6421,143.6556,51409.0
2020-09-04 10:50:00,153.01,153.27,152.44,153.0,14054.0,143.5805,143.8245,143.0456,143.5711,14054.0
2020-09-04 11:00:00,152.99,153.4,152.98,153.07,23996.0,143.5617,143.9465,143.5523,143.6368,23996.0
2020-09-04 11:10:00,153.08,153.16,151.64,152.11,22437.0,143.6462,143.7213,142.2949,142.736,22437.0
2020-09-04 11:20:00,152.0,152.17,151.24,151.8,19604.0,142.6327,142.7923,141.9196,142.4451,19604.0
2020-09-04 11:30:00,151.86,152.69,151.86,152.14,40456.0,142.5014,143.2802,142.5014,142.7641,40456.0
2020-09-04 11:40:00,152.02,152.16,151.28,151.92,13057.0,142.6515,142.7829,141.9571,142.5577,13057.0
2020-09-04 11:50:00,151.91,152.09,151.64,151.95,40127.0,142.5483,142.7172,142.2949,142.5858,40127.0
2020-09-04 12:00:00,151.87,151.9,151.56,151.84,11264.0,142.5108,142.5389,142.2199,142.4826,11264.0
2020-09-04 12:10:00,151.84,152.07,151.73,151.88,13261.0,142.4826,142.6984,142.3794,142.5201,13261.0
2020-09-04 12:20:00,151.97,152.48,151.89,152.46,10441.0,142.6046,143.0832,142.5295,143.0644,10441.0
2020-09-04 12:30:00,152.51,152.77,152.38,152.74,11629.0,143.1113,143.3553,142.9893,143.3271,11629.0
2020-09-04 12:40:00,152.82,153.22,152.67,153.12,15958.0,143.4022,143.7776,143.2614,143.6837,15958.0
2020-09-04 12:50:00,152.98,153.1,152.63,152.73,8604.0,143.5523,143.6649,143.2239,143.3178,8604.0
2020-09-04 13:00:00,152.75,152.75,152.32,152.47,7556.0,143.3365,143.3365,142.933,143.0738,7556.0
2020-09-04 13:10:00,152.47,152.5,151.95,152.09,7615.0,143.0738,143.1019,142.5858,142.7172,7615.0
2020-09-04 13:20:00,152.1,152.6,152.06,152.47,6482.0,142.7266,143.1958,142.689,143.0738,6482.0
2020-09-04 13:30:00,152.34,152.56,152.01,152.51,8850.0,142.9518,143.1582,142.6421,143.1113,8850.0
2020-09-04 13:40:00,152.53,152.89,152.35,152.78,12579.0,143.1301,143.4679,142.9612,143.3647,12579.0
2020-09-04 13:50:00,152.8,152.8,152.5,152.65,7123.0,143.3834,143.3834,143.1019,143.2427,7123.0
2020-09-04 14:00:00,152.56,152.64,152.4,152.49,10509.0,143.1582,143.2333,143.0081,143.0925,10509.0
2020-09-04 14:10:00,152.46,152.66,152.18,152.61,12689.0,143.0644,143.2521,142.8016,143.2051,12689.0
2020-09-04 14:20:00,152.61,152.93,152.6,152.84,9251.0,143.2051,143.5054,143.1958,143.421,9251.0
2020-09-04 14:30:00,152.8,153.34,152.71,153.34,9012.0,143.3834,143.8902,143.299,143.8902,9012.0
2020-09-04 14:40:00,153.34,154.25,153.29,154.18,16656.0,143.8902,144.7441,143.8432,144.6784,16656.0
2020-09-04 14:50:00,154.22,154.59,154.14,154.38,16083.0,144.7159,145.0631,144.6409,144.8661,16083.0
2020-09-04 15:00:00,154.44,154.47,153.97,154.0,14071.0,144.9224,144.9505,144.4813,144.5095,14071.0
2020-09-04 15:10:00,153.94,154.36,153.77,154.31,20687.0,144.4532,144.8473,144.2937,144.8004,20687.0
2020-09-04 15:20:00,154.4,154.44,154.02,154.02,15774.0,144.8848,144.9224,144.5283,144.5283,15774.0
2020-09-04 15:30:00,154.0,154.08,153.06,153.07,33484.0,144.5095,144.5846,143.6274,143.6368,33484.0
2020-09-04 15:40:00,153.22,153.35,152.59,152.73,28246.0,143.7776,143.8995,143.1864,143.3178,28246.0
2020-09-04 15:50:00,152.49,153.3,152.49,153.05,106625.0,143.0925,143.8526,143.0925,143.618,106625.0
2020-09-08 09:30:00,151.15,151.7,150.31,151.5,41374.0,141.8351,142.3512,141.0469,142.1636,41374.0
2020-09-08 09:40:00,151.47,151.71,150.7,150.71,40767.0,142.1354,142.3606,141.4129,141.4222,40767.0
2020-09-08 09:50:00,150.82,152.33,150.82,152.24,18696.0,141.5255,142.9424,141.5255,142.8579,18696.0
2020-09-08 10:00:00,152.17,152.48,151.71,152.48,16025.0,142.7923,143.0832,142.3606,143.0832,16025.0
2020-09-08 10:10:00,152.49,152.7,152.11,152.15,17043.0,143.0925,143.2896,142.736,142.7735,17043.0
2020-09-08 10:20:00,152.08,152.3,151.96,152.24,19304.0,142.7078,142.9143,142.5952,142.8579,19304.0
2020-09-08 10:30:00,152.24,152.41,151.72,152.35,10574.0,142.8579,143.0175,142.37,142.9612,10574.0
2020-09-08 10:40:00,152.45,152.48,151.51,151.52,11339.0,143.055,143.0832,142.1729,142.1823,11339.0
2020-09-08 10:50:00,151.56,151.81,151.14,151.27,6122.0,142.2199,142.4544,141.8257,141.9477,6122.0
2020-09-08 11:00:00,151.06,151.42,151.06,151.4,4876.0,141.7507,142.0885,141.7507,142.0697,4876.0
2020-09-08 11:10:00,151.57,151.69,151.34,151.49,6345.0,142.2292,142.3418,142.0134,142.1542,6345.0
2020-09-08 11:20:00,151.44,151.7,151.42,151.47,13915.0,142.1073,142.3512,142.0885,142.1354,13915.0
2020-09-08 11:30:00,151.47,151.82,151.2,151.82,13623.0,142.1354,142.4638,141.882,142.4638,13623.0
2020-09-08 11:40:00,151.73,151.94,151.4,151.4,10264.0,142.3794,142.5764,142.0697,142.0697,10264.0
2020-09-08 11:50:00,151.37,151.73,151.15,151.67,7533.0,142.0416,142.3794,141.8351,142.3231,7533.0
2020-09-08 12:00:00,151.59,152.2,151.44,152.17,9578.0,142.248,142.8204,142.1073,142.7923,9578.0
2020-09-08 12:10:00,152.07,152.54,152.07,152.41,17190.0,142.6984,143.1395,142.6984,143.0175,17190.0
2020-09-08 12:20:00,152.43,152.62,152.35,152.48,14635.0,143.0362,143.2145,142.9612,143.0832,14635.0
2020-09-08 12:30:00,152.45,152.6,152.14,152.14,11102.0,143.055,143.1958,142.7641,142.7641,11102.0
2020-09-08 12:40:00,152.12,152.33,151.97,152.25,6703.0,142.7453,142.9424,142.6046,142.8673,6703.0
2020-09-08 12:50:00,152.14,152.56,152.12,152.55,8058.0,142.7641,143.1582,142.7453,143.1488,8058.0
2020-09-08 13:00:00,152.59,152.98,152.47,152.86,8552.0,143.1864,143.5523,143.0738,143.4397,8552.0
2020-09-08 13:10:00,152.86,153.3,152.79,153.19,7377.0,143.4397,143.8526,143.3741,143.7494,7377.0
2020-09-08 13:20:00,153.11,153.27,153.03,153.05,6535.0,143.6743,143.8245,143.5993,143.618,6535.0
2020-09-08 13:30:00,153.05,153.25,152.89,153.22,8613.0,143.618,143.8057,143.4679,143.7776,8613.0
2020-09-08 13:40:00,153.17,153.37,153.17,153.27,5493.0,143.7306,143.9183,143.7306,143.8245,5493.0
2020-09-08 13:50:00,153.28,153.44,153.23,153.24,6495.0,143.8339,143.984,143.7869,143.7963,6495.0
2020-09-08 14:00:00,153.29,153.35,153.21,153.27,9116.0,143.8432,143.8995,143.7682,143.8245,9116.0
2020-09-08 14:10:00,153.29,153.29,153.01,153.06,17675.0,143.8432,143.8432,143.5805,143.6274,17675.0
2020-09-08 14:20:00,153.04,153.21,153.03,153.1,20190.0,143.6086,143.7682,143.5993,143.6649,20190.0
2020-09-08 14:30:00,153.13,153.13,152.47,152.52,21243.0,143.6931,143.6931,143.0738,143.1207,21243.0
2020-09-08 14:40:00,152.53,152.84,152.5,152.7,17248.0,143.1301,143.421,143.1019,143.2896,17248.0
2020-09-08 14:50:00,152.65,153.08,152.24,152.88,13264.0,143.2427,143.6462,142.8579,143.4585,13264.0
2020-09-08 15:00:00,152.96,152.96,152.33,152.86,31303.0,143.5336,143.5336,142.9424,143.4397,31303.0
2020-09-08 15:10:00,152.92,153.31,152.86,153.3,22745.0,143.496,143.862,143.4397,143.8526,22745.0
2020-09-08 15:20:00,153.22,153.54,153.22,153.46,16708.0,143.7776,144.0778,143.7776,144.0028,16708.0
2020-09-08 15:30:00,153.53,153.97,153.42,153.76,21764.0,144.0685,144.4813,143.9652,144.2843,21764.0
2020-09-08 15:40:00,153.81,154.0,153.32,153.41,36665.0,144.3312,144.5095,143.8714,143.9558,36665.0
2020-09-08 15:50:00,153.34,153.34,152.46,152.49,121322.0,143.8902,143.8902,143.0644,143.0925,121322.0
2020-09-09 09:30:00,154.08,154.15,152.73,153.16,9162.0,144.5846,144.6502,143.3178,143.7213,9162.0
2020-09-09 09:40:00,152.91,153.67,152.91,153.37,5162.0,143.4867,144.1998,143.4867,143.9183,5162.0
2020-09-09 09:50:00,153.29,153.41,152.9,153.27,8706.0,143.8432,143.9558,143.4773,143.8245,8706.0
2020-09-09 10:00:00,153.4,153.97,153.34,153.39,7135.0,143.9465,144.4813,143.8902,143.9371,7135.0
2020-09-09 10:10:00,153.55,154.0,153.42,153.88,10858.0,144.0872,144.5095,143.9652,144.3969,10858.0
2020-09-09 10:20:00,153.88,154.3,153.65,153.91,9761.0,144.3969,144.791,144.1811,144.425,9761.0
2020-09-09 10:30:00,153.87,154.12,153.81,154.02,6333.0,144.3875,144.6221,144.3312,144.5283,6333.0
2020-09-09 10:40:00,154.03,154.09,153.51,153.61,5672.0,144.5376,144.5939,144.0497,144.1435,5672.0
2020-09-09 10:50:00,153.72,153.73,153.47,153.47,4849.0,144.2467,144.2561,144.0121,144.0121,4849.0
2020-09-09 11:00:00,153.54,154.09,153.54,153.91,5655.0,144.0778,144.5939,144.0778,144.425,5655.0
2020-09-09 11:10:00,153.84,154.2,153.84,154.18,5205.0,144.3593,144.6972,144.3593,144.6784,5205.0
2020-09-09 11:20:00,154.18,154.64,154.17,154.61,3985.0,144.6784,145.11,144.669,145.0819,3985.0
2020-09-09 11:30:00,154.51,154.52,154.05,154.06,2633.0,144.9881,144.9974,144.5564,144.5658,2633.0
2020-09-09 11:40:00,154.16,154.5,154.11,154.5,6766.0,144.6596,144.9787,144.6127,144.9787,6766.0
2020-09-09 11:50:00,154.52,154.63,154.22,154.23,4273.0,144.9974,145.1007,144.7159,144.7253,4273.0
2020-09-09 12:00:00,154.32,154.44,154.26,154.36,4451.0,144.8098,144.9224,144.7535,144.8473,4451.0
2020-09-09 12:10:00,154.46,154.57,154.44,154.56,4200.0,144.9411,145.0444,144.9224,145.035,4200.0
2020-09-09 12:20:00,154.56,154.63,154.49,154.52,4360.0,145.035,145.1007,144.9693,144.9974,4360.0
2020-09-09 12:30:00,154.57,154.84,154.52,154.8,6459.0,145.0444,145.2977,144.9974,145.2602,6459.0
2020-09-09 12:40:00,154.78,155.04,154.78,154.96,4288.0,145.2414,145.4854,145.2414,145.4103,4288.0
2020-09-09 12:50:00,154.96,155.01,154.9,154.93,2758.0,145.4103,145.4572,145.354,145.3822,2758.0
2020-09-09 13:00:00,154.99,155.29,154.99,155.12,3423.0,145.4385,145.72,145.4385,145.5605,3423.0
2020-09-09 13:10:00,155.13,155.25,154.98,155.0,5974.0,145.5698,145.6825,145.4291,145.4479,5974.0
2020-09-09 13:20:00,154.95,155.09,154.75,155.07,4151.0,145.4009,145.5323,145.2133,145.5135,4151.0
2020-09-09 13:30:00,155.08,155.37,155.07,155.31,6367.0,145.5229,145.7951,145.5135,145.7388,6367.0
2020-09-09 13:40:00,155.23,155.31,154.96,155.23,5277.0,145.6637,145.7388,145.4103,145.6637,5277.0
2020-09-09 13:50:00,155.18,155.2,155.09,155.18,2313.0,145.6168,145.6355,145.5323,145.6168,2313.0
2020-09-09 14:00:00,155.23,155.3,155.02,155.23,5114.0,145.6637,145.7294,145.4666,145.6637,5114.0
2020-09-09 14:10:00,155.25,155.32,154.97,154.97,3602.0,145.6825,145.7481,145.4197,145.4197,3602.0
2020-09-09 14:20:00,154.94,154.95,154.66,154.71,2800.0,145.3916,145.4009,145.1288,145.1757,2800.0
2020-09-09 14:30:00,154.68,155.03,154.68,155.03,7269.0,145.1476,145.476,145.1476,145.476,7269.0
2020-09-09 14:40:00,155.01,155.25,154.93,155.04,6132.0,145.4572,145.6825,145.3822,145.4854,6132.0
2020-09-09 14:50:00,154.89,155.14,154.89,155.09,5372.0,145.3446,145.5792,145.3446,145.5323,5372.0
2020-09-09 15:00:00,155.13,155.28,155.05,155.21,4628.0,145.5698,145.7106,145.4948,145.6449,4628.0
2020-09-09 15:10:00,155.21,155.21,154.99,155.11,9613.0,145.6449,145.6449,145.4385,145.5511,9613.0
2020-09-09 15:20:00,155.12,155.26,155.0,155.07,9020.0,145.5605,145.6918,145.4479,145.5135,9020.0
2020-09-09 15:30:00,154.98,155.18,154.4,154.4,12225.0,145.4291,145.6168,144.8848,144.8848,12225.0
2020-09-09 15:40:00,154.45,154.55,154.27,154.3,16342.0,144.9318,145.0256,144.7628,144.791,16342.0
2020-09-09 15:50:00,154.19,154.27,153.53,153.61,79710.0,144.6878,144.7628,144.0685,144.1435,79710.0
2020-09-10 09:30:00,153.58,154.61,153.46,154.46,15160.0,144.1154,145.0819,144.0028,144.9411,15160.0
2020-09-10 09:40:00,154.53,154.97,154.52,154.69,3845.0,145.0068,145.4197,144.9974,145.157,3845.0
2020-09-10 09:50:00,154.83,154.98,154.42,154.42,2969.0,145.2883,145.4291,144.9036,144.9036,2969.0
2020-09-10 10:00:00,154.42,154.81,154.31,154.55,5458.0,144.9036,145.2696,144.8004,145.0256,5458.0
2020-09-10 10:10:00,154.55,154.55,153.99,154.0,7074.0,145.0256,145.0256,144.5001,144.5095,7074.0
2020-09-10 10:20:00,153.99,153.99,153.43,153.54,11815.0,144.5001,144.5001,143.9746,144.0778,11815.0
2020-09-10 10:30:00,153.55,153.97,153.48,153.97,5967.0,144.0872,144.4813,144.0215,144.4813,5967.0
2020-09-10 10:40:00,153.89,153.89,152.89,153.09,6493.0,144.4063,144.4063,143.4679,143.6556,6493.0
2020-09-10 10:50:00,153.14,153.47,152.26,152.26,7326.0,143.7025,144.0121,142.8767,142.8767,7326.0
2020-09-10 11:00:00,152.22,153.16,152.02,153.16,4937.0,142.8392,143.7213,142.6515,143.7213,4937.0
2020-09-10 11:10:00,153.04,153.25,152.78,152.94,6105.0,143.6086,143.8057,143.3647,143.5148,6105.0
2020-09-10 11:20:00,153.03,153.63,153.03,153.47,7011.0,143.5993,144.1623,143.5993,144.0121,7011.0
2020-09-10 11:30:00,153.38,153.38,152.91,152.91,5327.0,143.9277,143.9277,143.4867,143.4867,5327.0
2020-09-10 11:40:00,152.81,153.07,152.69,152.98,3813.0,143.3928,143.6368,143.2802,143.5523,3813.0
2020-09-10 11:50:00,152.9,153.11,152.56,152.65,6216.0,143.4773,143.6743,143.1582,143.2427,6216.0
2020-09-10 12:00:00,152.67,152.87,152.44,152.6,6331.0,143.2614,143.4491,143.0456,143.1958,6331.0
2020-09-10 12:10:00,152.62,152.77,152.53,152.67,5625.0,143.2145,143.3553,143.1301,143.2614,5625.0
2020-09-10 12:20:00,152.65,152.65,152.3,152.45,3641.0,143.2427,143.2427,142.9143,143.055,3641.0
2020-09-10 12:30:00,152.49,152.55,151.9,151.99,8152.0,143.0925,143.1488,142.5389,142.6234,8152.0
2020-09-10 12:40:00,151.99,152.15,151.94,151.98,4017.0,142.6234,142.7735,142.5764,142.614,4017.0
2020-09-10 12:50:00,152.12,152.63,152.12,152.61,3200.0,142.7453,143.2239,142.7453,143.2051,3200.0
2020-09-10 13:00:00,152.59,152.72,152.43,152.72,6841.0,143.1864,143.3084,143.0362,143.3084,6841.0
2020-09-10 13:10:00,152.71,152.79,152.55,152.79,5452.0,143.299,143.3741,143.1488,143.3741,5452.0
2020-09-10 13:20:00,152.86,152.91,152.29,152.29,5689.0,143.4397,143.4867,142.9049,142.9049,5689.0
2020-09-10 13:30:00,152.26,152.43,152.24,152.24,6296.0,142.8767,143.0362,142.8579,142.8579,6296.0
2020-09-10 13:40:00,152.14,152.24,152.0,152.08,6166.0,142.7641,142.8579,142.6327,142.7078,6166.0
2020-09-10 13:50:00,152.14,152.15,151.82,151.92,8232.0,142.7641,142.7735,142.4638,142.5577,8232.0
2020-09-10 14:00:00,151.9,152.51,151.86,152.37,10771.0,142.5389,143.1113,142.5014,142.9799,10771.0
2020-09-10 14:10:00,152.43,152.46,151.8,151.82,11736.0,143.0362,143.0644,142.4451,142.4638,11736.0
2020-09-10 14:20:00,151.86,151.94,150.87,150.87,9889.0,142.5014,142.5764,141.5724,141.5724,9889.0
2020-09-10 14:30:00,151.13,151.4,150.97,151.25,4385.0,141.8164,142.0697,141.6662,141.929,4385.0
2020-09-10 14:40:00,151.16,151.37,150.87,151.34,39688.0,141.8445,142.0416,141.5724,142.0134,39688.0
2020-09-10 14:50:00,151.4,151.69,151.16,151.53,6875.0,142.0697,142.3418,141.8445,142.1917,6875.0
2020-09-10 15:00:00,151.46,151.59,150.83,150.9,15181.0,142.126,142.248,141.5348,141.6005,15181.0
2020-09-10 15:10:00,150.81,150.99,150.43,150.62,20990.0,141.5161,141.685,141.1595,141.3378,20990.0
2020-09-10 15:20:00,150.63,150.71,150.05,150.62,14530.0,141.3472,141.4222,140.8029,141.3378,14530.0
2020-09-10 15:30:00,150.53,150.81,150.35,150.78,14269.0,141.2533,141.5161,141.0844,141.4879,14269.0
2020-09-10 15:40:00,150.76,151.23,150.32,150.44,23254.0,141.4692,141.9102,141.0563,141.1689,23254.0
2020-09-10 15:50:00,150.34,150.79,150.24,150.29,82401.0,141.075,141.4973,140.9812,141.0281,82401.0
2020-09-11 09:30:00,152.03,152.72,151.59,152.49,29343.0,142.6609,143.3084,142.248,143.0925,29343.0
2020-09-11 09:40:00,152.17,152.73,151.83,152.51,22175.0,142.7923,143.3178,142.4732,143.1113,22175.0
2020-09-11 09:50:00,152.48,152.61,151.84,152.0,7401.0,143.0832,143.2051,142.4826,142.6327,7401.0
2020-09-11 10:00:00,151.89,152.65,151.8,152.61,7393.0,142.5295,143.2427,142.4451,143.2051,7393.0
2020-09-11 10:10:00,152.45,152.79,152.06,152.74,8544.0,143.055,143.3741,142.689,143.3271,8544.0
2020-09-11 10:20:00,152.8,152.97,152.41,152.59,8067.0,143.3834,143.543,143.0175,143.1864,8067.0
2020-09-11 10:30:00,152.61,152.73,152.31,152.59,12593.0,143.2051,143.3178,142.9236,143.1864,12593.0
2020-09-11 10:40:00,152.68,153.23,152.68,153.11,6670.0,143.2708,143.7869,143.2708,143.6743,6670.0
2020-09-11 10:50:00,153.11,153.14,152.79,152.86,9858.0,143.6743,143.7025,143.3741,143.4397,9858.0
2020-09-11 11:00:00,152.86,153.62,152.76,153.62,7069.0,143.4397,144.1529,143.3459,144.1529,7069.0
2020-09-11 11:10:00,153.54,153.72,153.47,153.67,6315.0,144.0778,144.2467,144.0121,144.1998,6315.0
2020-09-11 11:20:00,153.69,153.69,152.87,153.21,5206.0,144.2186,144.2186,143.4491,143.7682,5206.0
2020-09-11 11:30:00,153.13,153.18,152.86,153.18,8674.0,143.6931,143.74,143.4397,143.74,8674.0
2020-09-11 11:40:00,153.15,153.37,153.08,153.35,7258.0,143.7119,143.9183,143.6462,143.8995,7258.0
2020-09-11 11:50:00,153.3,153.41,153.16,153.28,9199.0,143.8526,143.9558,143.7213,143.8339,9199.0
2020-09-11 12:00:00,153.21,153.66,153.12,153.61,5586.0,143.7682,144.1904,143.6837,144.1435,5586.0
2020-09-11 12:10:00,153.61,153.94,153.59,153.9,6239.0,144.1435,144.4532,144.1248,144.4156,6239.0
2020-09-11 12:20:00,153.93,154.1,153.86,153.91,5595.0,144.4438,144.6033,144.3781,144.425,5595.0
2020-09-11 12:30:00,153.82,153.83,153.55,153.65,6664.0,144.3406,144.35,144.0872,144.1811,6664.0
2020-09-11 12:40:00,153.61,154.03,153.35,153.89,6982.0,144.1435,144.5376,143.8995,144.4063,6982.0
2020-09-11 12:50:00,154.08,154.3,153.55,153.73,7172.0,144.5846,144.791,144.0872,144.2561,7172.0
2020-09-11 13:00:00,153.7,153.82,153.22,153.27,7402.0,144.228,144.3406,143.7776,143.8245,7402.0
2020-09-11 13:10:00,153.21,153.32,153.02,153.32,7622.0,143.7682,143.8714,143.5899,143.8714,7622.0
2020-09-11 13:20:00,153.32,153.32,152.9,152.9,4099.0,143.8714,143.8714,143.4773,143.4773,4099.0
2020-09-11 13:30:00,152.94,153.16,152.52,153.16,11427.0,143.5148,143.7213,143.1207,143.7213,11427.0
2020-09-11 13:40:00,153.01,153.29,153.01,153.19,6854.0,143.5805,143.8432,143.5805,143.7494,6854.0
2020-09-11 13:50:00,153.17,153.43,152.84,152.84,25457.0,143.7306,143.9746,143.421,143.421,25457.0
2020-09-11 14:00:00,152.93,153.51,152.8,153.4,8935.0,143.5054,144.0497,143.3834,143.9465,8935.0
2020-09-11 14:10:00,153.35,153.56,153.24,153.44,5821.0,143.8995,144.0966,143.7963,143.984,5821.0
2020-09-11 14:20:00,153.38,153.61,153.3,153.3,4518.0,143.9277,144.1435,143.8526,143.8526,4518.0
2020-09-11 14:30:00,153.39,153.85,153.36,153.85,5273.0,143.9371,144.3687,143.9089,144.3687,5273.0
2020-09-11 14:40:00,153.84,153.85,153.54,153.54,7070.0,144.3593,144.3687,144.0778,144.0778,7070.0
2020-09-11 14:50:00,153.56,153.87,153.5,153.58,10962.0,144.0966,144.3875,144.0403,144.1154,10962.0
2020-09-11 15:00:00,153.69,153.8,153.31,153.32,7328.0,144.2186,144.3218,143.862,143.8714,7328.0
2020-09-11 15:10:00,153.29,153.61,153.11,153.57,6774.0,143.8432,144.1435,143.6743,144.106,6774.0
2020-09-11 15:20:00,153.64,154.03,153.64,153.97,8492.0,144.1717,144.5376,144.1717,144.4813,8492.0
2020-09-11 15:30:00,154.02,154.13,153.68,153.82,13602.0,144.5283,144.6315,144.2092,144.3406,13602.0
2020-09-11 15:40:00,153.75,153.84,153.55,153.69,16747.0,144.2749,144.3593,144.0872,144.2186,16747.0
2020-09-11 15:50:00,153.7,153.9,153.4,153.85,67771.0,144.228,144.4156,143.9465,144.3687,67771.0
2020-09-14 09:30:00,153.82,154.82,153.82,154.78,21340.0,144.9327,145.875,144.9327,145.8373,21340.0
2020-09-14 09:40:00,154.78,155.12,154.62,154.69,8047.0,145.8373,146.1576,145.6865,145.7525,8047.0
2020-09-14 09:50:00,154.72,155.05,154.5,154.54,9246.0,145.7807,146.0917,145.5735,145.6111,9246.0
2020-09-14 10:00:00,154.6,154.95,154.53,154.59,9572.0,145.6677,145.9975,145.6017,145.6583,9572.0
2020-09-14 10:10:00,154.5,155.51,154.17,155.5,13815.0,145.5735,146.5251,145.2625,146.5157,13815.0
2020-09-14 10:20:00,155.45,156.26,155.38,156.25,21266.0,146.4686,147.2318,146.4026,147.2223,21266.0
2020-09-14 10:30:00,156.22,156.86,156.18,156.79,17686.0,147.1941,147.7971,147.1564,147.7311,17686.0
2020-09-14 10:40:00,156.7,157.08,156.68,156.94,13933.0,147.6463,148.0044,147.6275,147.8725,13933.0
2020-09-14 10:50:00,156.86,156.88,155.79,155.81,9965.0,147.7971,147.8159,146.7889,146.8078,9965.0
2020-09-14 11:00:00,155.78,155.9,155.56,155.56,8259.0,146.7795,146.8926,146.5722,146.5722,8259.0
2020-09-14 11:10:00,155.41,155.6,155.37,155.45,7054.0,146.4309,146.6099,146.3932,146.4686,7054.0
2020-09-14 11:20:00,155.44,155.73,155.44,155.54,5267.0,146.4591,146.7324,146.4591,146.5534,5267.0
2020-09-14 11:30:00,155.46,155.68,155.3,155.68,9429.0,146.478,146.6853,146.3272,146.6853,9429.0
2020-09-14 11:40:00,155.59,155.62,155.39,155.55,6183.0,146.6005,146.6287,146.412,146.5628,6183.0
2020-09-14 11:50:00,155.59,155.59,155.34,155.5,7919.0,146.6005,146.6005,146.3649,146.5157,7919.0
2020-09-14 12:00:00,155.45,155.69,155.31,155.69,10348.0,146.4686,146.6947,146.3367,146.6947,10348.0
2020-09-14 12:10:00,155.59,155.69,155.4,155.61,5046.0,146.6005,146.6947,146.4215,146.6193,5046.0
2020-09-14 12:20:00,155.57,155.8,155.52,155.79,10277.0,146.5816,146.7983,146.5345,146.7889,10277.0
2020-09-14 12:30:00,155.82,155.97,155.76,155.8,6100.0,146.8172,146.9585,146.7607,146.7983,6100.0
2020-09-14 12:40:00,155.77,155.88,155.43,155.44,3424.0,146.7701,146.8737,146.4497,146.4591,3424.0
2020-09-14 12:50:00,155.33,155.75,155.33,155.75,12579.0,146.3555,146.7512,146.3555,146.7512,12579.0
2020-09-14 13:00:00,155.79,155.92,155.46,155.47,7104.0,146.7889,146.9114,146.478,146.4874,7104.0
2020-09-14 13:10:00,155.48,155.48,155.27,155.35,9149.0,146.4968,146.4968,146.299,146.3743,9149.0
2020-09-14 13:20:00,155.31,155.44,155.25,155.41,11430.0,146.3367,146.4591,146.2801,146.4309,11430.0
2020-09-14 13:30:00,155.44,155.79,155.36,155.76,14754.0,146.4591,146.7889,146.3838,146.7607,14754.0
2020-09-14 13:40:00,155.78,155.92,155.58,155.91,14539.0,146.7795,146.9114,146.5911,146.902,14539.0
2020-09-14 13:50:00,155.91,156.12,155.89,155.91,8042.0,146.902,147.0999,146.8831,146.902,8042.0
2020-09-14 14:00:00,155.88,156.12,155.87,156.03,7596.0,146.8737,147.0999,146.8643,147.0151,7596.0
2020-09-14 14:10:00,156.1,156.16,155.96,155.98,9297.0,147.081,147.1375,146.9491,146.9679,9297.0
2020-09-14 14:20:00,156.02,156.06,155.85,155.86,7130.0,147.0056,147.0433,146.8455,146.8549,7130.0
2020-09-14 14:30:00,155.89,156.08,155.85,156.03,8252.0,146.8831,147.0622,146.8455,147.0151,8252.0
2020-09-14 14:40:00,156.08,156.21,155.89,156.1,12111.0,147.0622,147.1847,146.8831,147.081,12111.0
2020-09-14 14:50:00,156.11,156.18,155.47,155.47,11426.0,147.0904,147.1564,146.4874,146.4874,11426.0
2020-09-14 15:00:00,155.57,156.09,155.57,155.98,13159.0,146.5816,147.0716,146.5816,146.9679,13159.0
2020-09-14 15:10:00,155.93,155.99,155.59,155.82,17699.0,146.9208,146.9774,146.6005,146.8172,17699.0
2020-09-14 15:20:00,155.8,156.07,155.26,155.89,21484.0,146.7983,147.0527,146.2895,146.8831,21484.0
2020-09-14 15:30:00,155.87,156.03,155.65,155.99,28941.0,146.8643,147.0151,146.657,146.9774,28941.0
2020-09-14 15:40:00,155.99,156.81,155.99,156.81,28598.0,146.9774,147.75,146.9774,147.75,28598.0
2020-09-14 15:50:00,156.82,156.82,155.91,156.17,164640.0,147.7594,147.7594,146.902,147.147,164640.0
2020-09-15 09:30:00,156.81,157.77,156.81,157.3,11115.0,147.75,148.6545,147.75,148.2117,11115.0
2020-09-15 09:40:00,157.23,157.39,156.46,156.46,5493.0,148.1457,148.2965,147.4202,147.4202,5493.0
2020-09-15 09:50:00,156.4,156.8,156.4,156.72,6486.0,147.3637,147.7406,147.3637,147.6652,6486.0
2020-09-15 10:00:00,156.68,157.07,156.53,156.53,6627.0,147.6275,147.995,147.4862,147.4862,6627.0
2020-09-15 10:10:00,156.5,156.86,156.47,156.77,4820.0,147.4579,147.7971,147.4296,147.7123,4820.0
2020-09-15 10:20:00,156.7,156.71,156.45,156.68,5315.0,147.6463,147.6558,147.4108,147.6275,5315.0
2020-09-15 10:30:00,156.65,157.04,156.65,156.94,7079.0,147.5992,147.9667,147.5992,147.8725,7079.0
2020-09-15 10:40:00,156.89,157.05,156.69,157.0,4339.0,147.8254,147.9761,147.6369,147.929,4339.0
2020-09-15 10:50:00,157.07,157.42,157.05,157.34,7480.0,147.995,148.3247,147.9761,148.2494,7480.0
2020-09-15 11:00:00,157.33,157.45,157.19,157.19,5548.0,148.2399,148.353,148.108,148.108,5548.0
2020-09-15 11:10:00,157.26,157.31,156.98,157.02,13560.0,148.174,148.2211,147.9102,147.9479,13560.0
2020-09-15 11:20:00,157.11,157.13,156.9,156.94,6846.0,148.0327,148.0515,147.8348,147.8725,6846.0
2020-09-15 11:30:00,156.92,157.09,156.91,156.95,5613.0,147.8536,148.0138,147.8442,147.8819,5613.0
2020-09-15 11:40:00,156.92,157.01,156.88,156.99,4868.0,147.8536,147.9384,147.8159,147.9196,4868.0
2020-09-15 11:50:00,156.95,156.95,156.84,156.9,5341.0,147.8819,147.8819,147.7783,147.8348,5341.0
2020-09-15 12:00:00,156.95,157.21,156.95,157.09,4335.0,147.8819,148.1269,147.8819,148.0138,4335.0
2020-09-15 12:10:00,157.1,157.37,157.1,157.37,1832.0,148.0232,148.2776,148.0232,148.2776,1832.0
2020-09-15 12:20:00,157.38,157.44,157.22,157.22,4785.0,148.2871,148.3436,148.1363,148.1363,4785.0
2020-09-15 12:30:00,157.23,157.33,157.23,157.33,3246.0,148.1457,148.2399,148.1457,148.2399,3246.0
2020-09-15 12:40:00,157.34,157.36,157.23,157.25,3388.0,148.2494,148.2682,148.1457,148.1646,3388.0
2020-09-15 12:50:00,157.22,157.25,157.1,157.1,2490.0,148.1363,148.1646,148.0232,148.0232,2490.0
2020-09-15 13:00:00,157.1,157.22,157.07,157.17,3549.0,148.0232,148.1363,147.995,148.0892,3549.0
2020-09-15 13:10:00,157.18,157.24,157.14,157.18,4431.0,148.0986,148.1551,148.0609,148.0986,4431.0
2020-09-15 13:20:00,157.13,157.18,157.05,157.13,2236.0,148.0515,148.0986,147.9761,148.0515,2236.0
2020-09-15 13:30:00,157.13,157.4,157.13,157.4,3905.0,148.0515,148.3059,148.0515,148.3059,3905.0
2020-09-15 13:40:00,157.44,157.56,157.26,157.56,9958.0,148.3436,148.4567,148.174,148.4567,9958.0
2020-09-15 13:50:00,157.56,157.56,157.27,157.28,6169.0,148.4567,148.4567,148.1834,148.1928,6169.0
2020-09-15 14:00:00,157.21,157.25,156.97,157.06,5473.0,148.1269,148.1646,147.9007,147.9855,5473.0
2020-09-15 14:10:00,157.06,157.17,157.04,157.09,3478.0,147.9855,148.0892,147.9667,148.0138,3478.0
2020-09-15 14:20:00,157.12,157.24,157.07,157.07,5556.0,148.0421,148.1551,147.995,147.995,5556.0
2020-09-15 14:30:00,157.07,157.11,156.91,157.05,3638.0,147.995,148.0327,147.8442,147.9761,3638.0
2020-09-15 14:40:00,157.07,157.13,156.97,157.0,9367.0,147.995,148.0515,147.9007,147.929,9367.0
2020-09-15 14:50:00,156.98,157.06,156.83,156.93,7091.0,147.9102,147.9855,147.7688,147.8631,7091.0
2020-09-15 15:00:00,156.92,157.02,156.63,156.77,5384.0,147.8536,147.9479,147.5804,147.7123,5384.0
2020-09-15 15:10:00,156.72,156.87,156.58,156.59,8792.0,147.6652,147.8065,147.5333,147.5427,8792.0
2020-09-15 15:20:00,156.57,156.82,156.53,156.81,9113.0,147.5239,147.7594,147.4862,147.75,9113.0
2020-09-15 15:30:00,156.85,156.85,156.53,156.76,9749.0,147.7877,147.7877,147.4862,147.7029,9749.0
2020-09-15 15:40:00,156.77,156.95,156.67,156.91,17740.0,147.7123,147.8819,147.6181,147.8442,17740.0
2020-09-15 15:50:00,156.85,157.14,156.81,156.81,59469.0,147.7877,148.0609,147.75,147.75,59469.0
2020-09-16 09:30:00,157.7,157.85,157.22,157.43,18400.0,148.5886,148.7299,148.1363,148.3342,18400.0
2020-09-16 09:40:00,157.55,157.82,157.16,157.79,11376.0,148.4472,148.7016,148.0798,148.6734,11376.0
2020-09-16 09:50:00,157.95,158.46,157.95,158.46,9004.0,148.8241,149.3047,148.8241,149.3047,9004.0
2020-09-16 10:00:00,158.46,158.67,158.25,158.53,8847.0,149.3047,149.5025,149.1068,149.3706,8847.0
2020-09-16 10:10:00,158.55,158.55,157.82,157.84,14851.0,149.3895,149.3895,148.7016,148.7205,14851.0
2020-09-16 10:20:00,157.8,157.86,157.35,157.58,13639.0,148.6828,148.7393,148.2588,148.4755,13639.0
2020-09-16 10:30:00,157.62,157.67,157.23,157.58,9133.0,148.5132,148.5603,148.1457,148.4755,9133.0
2020-09-16 10:40:00,157.58,157.71,157.04,157.15,15201.0,148.4755,148.598,147.9667,148.0703,15201.0
2020-09-16 10:50:00,157.16,157.58,157.15,157.58,11169.0,148.0798,148.4755,148.0703,148.4755,11169.0
2020-09-16 11:00:00,157.54,157.75,157.51,157.7,7395.0,148.4378,148.6357,148.4095,148.5886,7395.0
2020-09-16 11:10:00,157.69,158.22,157.68,158.19,6945.0,148.5791,149.0785,148.5697,149.0503,6945.0
2020-09-16 11:20:00,158.14,158.35,158.03,158.29,8357.0,149.0031,149.201,148.8995,149.1445,8357.0
2020-09-16 11:30:00,158.3,158.37,158.26,158.27,5431.0,149.1539,149.2199,149.1162,149.1256,5431.0
2020-09-16 11:40:00,158.3,158.31,158.05,158.16,4842.0,149.1539,149.1633,148.9183,149.022,4842.0
2020-09-16 11:50:00,158.16,158.23,158.1,158.12,4956.0,149.022,149.0879,148.9655,148.9843,4956.0
2020-09-16 12:00:00,158.07,158.08,157.71,157.71,5357.0,148.9372,148.9466,148.598,148.598,5357.0
2020-09-16 12:10:00,157.74,157.82,157.66,157.76,5088.0,148.6263,148.7016,148.5509,148.6451,5088.0
2020-09-16 12:20:00,157.76,157.79,157.63,157.79,5169.0,148.6451,148.6734,148.5226,148.6734,5169.0
2020-09-16 12:30:00,157.79,157.79,157.55,157.58,3646.0,148.6734,148.6734,148.4472,148.4755,3646.0
2020-09-16 12:40:00,157.57,157.69,157.45,157.45,5244.0,148.4661,148.5791,148.353,148.353,5244.0
2020-09-16 12:50:00,157.48,157.73,157.48,157.65,4102.0,148.3813,148.6168,148.3813,148.5415,4102.0
2020-09-16 13:00:00,157.65,157.7,157.57,157.65,3911.0,148.5415,148.5886,148.4661,148.5415,3911.0
2020-09-16 13:10:00,157.62,157.66,157.55,157.58,3797.0,148.5132,148.5509,148.4472,148.4755,3797.0
2020-09-16 13:20:00,157.55,157.61,157.41,157.41,5967.0,148.4472,148.5038,148.3153,148.3153,5967.0
2020-09-16 13:30:00,157.37,157.42,157.25,157.29,8183.0,148.2776,148.3247,148.1646,148.2023,8183.0
2020-09-16 13:40:00,157.29,157.35,157.17,157.34,7096.0,148.2023,148.2588,148.0892,148.2494,7096.0
2020-09-16 13:50:00,157.33,157.71,157.33,157.71,4854.0,148.2399,148.598,148.2399,148.598,4854.0
2020-09-16 14:00:00,157.67,157.71,157.38,157.53,8143.0,148.5603,148.598,148.2871,148.4284,8143.0
2020-09-16 14:10:00,157.49,158.23,157.44,158.1,5709.0,148.3907,149.0879,148.3436,148.9655,5709.0
2020-09-16 14:20:00,158.16,158.21,158.06,158.15,9517.0,149.022,149.0691,148.9278,149.0126,9517.0
2020-09-16 14:30:00,158.19,158.64,158.16,158.64,12829.0,149.0503,149.4743,149.022,149.4743,12829.0
2020-09-16 14:40:00,158.64,158.99,158.39,158.52,19592.0,149.4743,149.804,149.2387,149.3612,19592.0
2020-09-16 14:50:00,158.47,158.47,158.04,158.32,6993.0,149.3141,149.3141,148.9089,149.1727,6993.0
2020-09-16 15:00:00,158.47,158.47,157.8,157.8,11021.0,149.3141,149.3141,148.6828,148.6828,11021.0
2020-09-16 15:10:00,157.84,157.93,157.36,157.93,10760.0,148.7205,148.8053,148.2682,148.8053,10760.0
2020-09-16 15:20:00,157.78,157.98,157.67,157.67,8956.0,148.6639,148.8524,148.5603,148.5603,8956.0
2020-09-16 15:30:00,157.65,157.79,157.3,157.35,14994.0,148.5415,148.6734,148.2117,148.2588,14994.0
2020-09-16 15:40:00,157.38,157.93,157.2,157.77,19162.0,148.2871,148.8053,148.1175,148.6545,19162.0
2020-09-16 15:50:00,157.83,157.96,157.03,157.04,81019.0,148.7111,148.8335,147.9573,147.9667,81019.0
2020-09-17 09:30:00,154.64,154.64,153.54,154.35,40919.0,145.7054,145.7054,144.6689,145.4321,40919.0
2020-09-17 09:40:00,154.29,155.07,154.29,154.67,22606.0,145.3756,146.1105,145.3756,145.7336,22606.0
2020-09-17 09:50:00,154.74,156.21,154.73,156.21,11521.0,145.7996,147.1847,145.7902,147.1847,11521.0
2020-09-17 10:00:00,156.27,156.97,156.08,156.89,13319.0,147.2412,147.9007,147.0622,147.8254,13319.0
2020-09-17 10:10:00,156.9,157.17,156.59,156.77,19835.0,147.8348,148.0892,147.5427,147.7123,19835.0
2020-09-17 10:20:00,156.76,157.1,156.2,157.09,18277.0,147.7029,148.0232,147.1752,148.0138,18277.0
2020-09-17 10:30:00,157.03,157.03,156.59,156.92,6495.0,147.9573,147.9573,147.5427,147.8536,6495.0
2020-09-17 10:40:00,156.86,157.59,156.86,157.38,12793.0,147.7971,148.4849,147.7971,148.2871,12793.0
2020-09-17 10:50:00,157.5,157.6,157.24,157.38,6414.0,148.4001,148.4943,148.1551,148.2871,6414.0
2020-09-17 11:00:00,157.36,157.91,157.36,157.78,11815.0,148.2682,148.7864,148.2682,148.6639,11815.0
2020-09-17 11:10:00,157.78,158.0,157.66,157.79,9780.0,148.6639,148.8712,148.5509,148.6734,9780.0
2020-09-17 11:20:00,157.79,157.94,157.58,157.73,16464.0,148.6734,148.8147,148.4755,148.6168,16464.0
2020-09-17 11:30:00,157.77,158.02,157.65,157.81,14844.0,148.6545,148.8901,148.5415,148.6922,14844.0
2020-09-17 11:40:00,157.8,158.06,157.74,158.06,18188.0,148.6828,148.9278,148.6263,148.9278,18188.0
2020-09-17 11:50:00,158.0,158.45,157.81,158.36,48933.0,148.8712,149.2952,148.6922,149.2104,48933.0
2020-09-17 12:00:00,158.36,158.37,157.72,157.75,17772.0,149.2104,149.2199,148.6074,148.6357,17772.0
2020-09-17 12:10:00,157.72,157.72,157.28,157.6,14171.0,148.6074,148.6074,148.1928,148.4943,14171.0
2020-09-17 12:20:00,157.59,157.86,157.4,157.53,51072.0,148.4849,148.7393,148.3059,148.4284,51072.0
2020-09-17 12:30:00,157.53,157.59,157.29,157.49,5260.0,148.4284,148.4849,148.2023,148.3907,5260.0
2020-09-17 12:40:00,157.46,157.62,157.34,157.58,9116.0,148.3624,148.5132,148.2494,148.4755,9116.0
2020-09-17 12:50:00,157.55,157.9,157.39,157.9,4803.0,148.4472,148.777,148.2965,148.777,4803.0
2020-09-17 13:00:00,157.89,158.06,157.7,157.93,7368.0,148.7676,148.9278,148.5886,148.8053,7368.0
2020-09-17 13:10:00,157.87,157.94,157.72,157.72,4439.0,148.7487,148.8147,148.6074,148.6074,4439.0
2020-09-17 13:20:00,157.7,157.89,157.64,157.87,8443.0,148.5886,148.7676,148.532,148.7487,8443.0
2020-09-17 13:30:00,157.81,157.91,157.59,157.65,5924.0,148.6922,148.7864,148.4849,148.5415,5924.0
2020-09-17 13:40:00,157.66,157.74,157.49,157.66,3924.0,148.5509,148.6263,148.3907,148.5509,3924.0
2020-09-17 13:50:00,157.63,157.66,157.37,157.39,6321.0,148.5226,148.5509,148.2776,148.2965,6321.0
2020-09-17 14:00:00,157.46,157.76,157.46,157.63,4930.0,148.3624,148.6451,148.3624,148.5226,4930.0
2020-09-17 14:10:00,157.67,157.77,157.64,157.73,4696.0,148.5603,148.6545,148.532,148.6168,4696.0
2020-09-17 14:20:00,157.7,157.78,157.43,157.43,4312.0,148.5886,148.6639,148.3342,148.3342,4312.0
2020-09-17 14:30:00,157.36,157.49,157.33,157.35,10058.0,148.2682,148.3907,148.2399,148.2588,10058.0
2020-09-17 14:40:00,157.35,157.74,157.35,157.65,8567.0,148.2588,148.6263,148.2588,148.5415,8567.0
2020-09-17 14:50:00,157.66,157.73,157.46,157.56,4429.0,148.5509,148.6168,148.3624,148.4567,4429.0
2020-09-17 15:00:00,157.56,157.61,157.34,157.61,7377.0,148.4567,148.5038,148.2494,148.5038,7377.0
2020-09-17 15:10:00,157.57,157.76,157.52,157.58,7053.0,148.4661,148.6451,148.419,148.4755,7053.0
2020-09-17 15:20:00,157.55,157.65,157.29,157.42,23427.0,148.4472,148.5415,148.2023,148.3247,23427.0
2020-09-17 15:30:00,157.36,158.42,157.36,157.89,88400.0,148.2682,149.267,148.2682,148.7676,88400.0
2020-09-17 15:40:00,157.9,157.99,157.39,157.78,53184.0,148.777,148.8618,148.2965,148.6639,53184.0
2020-09-17 15:50:00,157.75,158.2,157.59,158.07,72642.0,148.6357,149.0597,148.4849,148.9372,72642.0
2020-09-18 09:30:00,157.02,157.89,156.99,157.15,127529.0,147.9479,148.7676,147.9196,148.0703,127529.0
2020-09-18 09:40:00,157.15,157.49,157.01,157.16,8184.0,148.0703,148.3907,147.9384,148.0798,8184.0
2020-09-18 09:50:00,157.15,157.23,156.67,157.13,12612.0,148.0703,148.1457,147.6181,148.0515,12612.0
2020-09-18 10:00:00,157.14,157.61,156.99,157.44,6866.0,148.0609,148.5038,147.9196,148.3436,6866.0
2020-09-18 10:10:00,157.43,157.6,157.14,157.14,5592.0,148.3342,148.4943,148.0609,148.0609,5592.0
2020-09-18 10:20:00,157.09,157.7,157.09,157.62,13014.0,148.0138,148.5886,148.0138,148.5132,13014.0
2020-09-18 10:30:00,157.54,157.73,157.4,157.59,6787.0,148.4378,148.6168,148.3059,148.4849,6787.0
2020-09-18 10:40:00,157.67,158.07,157.55,158.07,8190.0,148.5603,148.9372,148.4472,148.9372,8190.0
2020-09-18 10:50:00,157.94,158.08,157.55,157.99,11337.0,148.8147,148.9466,148.4472,148.8618,11337.0
2020-09-18 11:00:00,158.0,158.31,157.86,158.25,7548.0,148.8712,149.1633,148.7393,149.1068,7548.0
2020-09-18 11:10:00,158.22,158.22,157.4,157.4,6935.0,149.0785,149.0785,148.3059,148.3059,6935.0
2020-09-18 11:20:00,157.41,158.12,157.4,158.06,11298.0,148.3153,148.9843,148.3059,148.9278,11298.0
2020-09-18 11:30:00,158.09,158.09,157.8,157.81,18702.0,148.956,148.956,148.6828,148.6922,18702.0
2020-09-18 11:40:00,157.84,158.28,157.69,158.21,8771.0,148.7205,149.1351,148.5791,149.0691,8771.0
2020-09-18 11:50:00,158.26,158.27,157.59,157.6,9459.0,149.1162,149.1256,148.4849,148.4943,9459.0
2020-09-18 12:00:00,157.58,157.73,157.23,157.23,10486.0,148.4755,148.6168,148.1457,148.1457,10486.0
2020-09-18 12:10:00,157.27,157.28,156.84,156.84,9511.0,148.1834,148.1928,147.7783,147.7783,9511.0
2020-09-18 12:20:00,156.82,157.26,156.75,157.26,10905.0,147.7594,148.174,147.6935,148.174,10905.0
2020-09-18 12:30:00,157.25,157.25,156.86,157.05,22139.0,148.1646,148.1646,147.7971,147.9761,22139.0
2020-09-18 12:40:00,157.09,157.18,156.78,156.86,11937.0,148.0138,148.0986,147.7217,147.7971,11937.0
2020-09-18 12:50:00,156.76,157.04,156.76,157.0,8820.0,147.7029,147.9667,147.7029,147.929,8820.0
2020-09-18 13:00:00,157.0,157.02,156.77,156.83,11627.0,147.929,147.9479,147.7123,147.7688,11627.0
2020-09-18 13:10:00,156.78,156.98,156.59,156.63,10440.0,147.7217,147.9102,147.5427,147.5804,10440.0
2020-09-18 13:20:00,156.67,156.79,156.28,156.28,12936.0,147.6181,147.7311,147.2506,147.2506,12936.0
2020-09-18 13:30:00,156.2,156.39,155.73,156.23,11316.0,147.1752,147.3543,146.7324,147.2035,11316.0
2020-09-18 13:40:00,156.3,156.31,156.06,156.12,8237.0,147.2695,147.2789,147.0433,147.0999,8237.0
2020-09-18 13:50:00,156.14,156.46,156.0,156.44,11141.0,147.1187,147.4202,146.9868,147.4014,11141.0
2020-09-18 14:00:00,156.51,156.57,156.27,156.57,14637.0,147.4673,147.5239,147.2412,147.5239,14637.0
2020-09-18 14:10:00,156.54,156.61,156.17,156.18,13952.0,147.4956,147.5615,147.147,147.1564,13952.0
2020-09-18 14:20:00,156.23,156.6,156.23,156.5,7848.0,147.2035,147.5521,147.2035,147.4579,7848.0
2020-09-18 14:30:00,156.49,156.66,156.33,156.64,39857.0,147.4485,147.6087,147.2977,147.5898,39857.0
2020-09-18 14:40:00,156.7,156.92,156.61,156.92,13235.0,147.6463,147.8536,147.5615,147.8536,13235.0
2020-09-18 14:50:00,156.91,157.16,156.73,157.14,11150.0,147.8442,148.0798,147.6746,148.0609,11150.0
2020-09-18 15:00:00,157.27,157.29,157.02,157.1,7690.0,148.1834,148.2023,147.9479,148.0232,7690.0
2020-09-18 15:10:00,157.15,157.25,156.98,157.08,9841.0,148.0703,148.1646,147.9102,148.0044,9841.0
2020-09-18 15:20:00,157.05,157.28,156.86,157.24,16486.0,147.9761,148.1928,147.7971,148.1551,16486.0
2020-09-18 15:30:00,157.22,157.7,157.17,157.4,28269.0,148.1363,148.5886,148.0892,148.3059,28269.0
2020-09-18 15:40:00,157.4,157.42,157.09,157.42,22097.0,148.3059,148.3247,148.0138,148.3247,22097.0
2020-09-18 15:50:00,157.42,157.74,157.28,157.32,86232.0,148.3247,148.6263,148.1928,148.2305,86232.0
2020-09-21 09:30:00,155.04,155.04,153.7,153.9,15292.0,146.0823,146.0823,144.8197,145.0081,15292.0
2020-09-21 09:40:00,153.7,154.4,153.4,154.27,9728.0,144.8197,145.4792,144.537,145.3567,9728.0
2020-09-21 09:50:00,154.31,154.51,153.83,154.22,5796.0,145.3944,145.5829,144.9422,145.3096,5796.0
2020-09-21 10:00:00,154.08,154.3,153.05,153.67,8381.0,145.1777,145.385,144.2072,144.7914,8381.0
2020-09-21 10:10:00,153.66,153.77,152.77,152.77,7352.0,144.782,144.8856,143.9434,143.9434,7352.0
2020-09-21 10:20:00,152.68,152.8,152.47,152.65,9613.0,143.8586,143.9717,143.6607,143.8303,9613.0
2020-09-21 10:30:00,152.73,152.78,152.54,152.55,12965.0,143.9057,143.9528,143.7267,143.7361,12965.0
2020-09-21 10:40:00,152.56,153.08,152.5,152.97,9439.0,143.7455,144.2355,143.689,144.1319,9439.0
2020-09-21 10:50:00,153.25,153.5,153.08,153.08,6247.0,144.3957,144.6312,144.2355,144.2355,6247.0
2020-09-21 11:00:00,153.09,153.56,152.93,153.38,7646.0,144.2449,144.6878,144.0942,144.5182,7646.0
2020-09-21 11:10:00,153.39,153.39,152.94,153.03,7720.0,144.5276,144.5276,144.1036,144.1884,7720.0
2020-09-21 11:20:00,153.05,153.3,152.95,153.14,6211.0,144.2072,144.4428,144.113,144.292,6211.0
2020-09-21 11:30:00,153.21,153.3,152.83,153.08,6410.0,144.358,144.4428,143.9999,144.2355,6410.0
2020-09-21 11:40:00,153.09,153.19,152.85,153.13,33319.0,144.2449,144.3391,144.0188,144.2826,33319.0
2020-09-21 11:50:00,153.22,153.49,153.14,153.21,4807.0,144.3674,144.6218,144.292,144.358,4807.0
2020-09-21 12:00:00,153.15,153.77,153.08,153.65,6841.0,144.3015,144.8856,144.2355,144.7726,6841.0
2020-09-21 12:10:00,153.43,153.49,153.05,153.1,5700.0,144.5653,144.6218,144.2072,144.2543,5700.0
2020-09-21 12:20:00,153.17,153.32,152.98,153.19,4701.0,144.3203,144.4616,144.1413,144.3391,4701.0
2020-09-21 12:30:00,153.17,153.33,152.94,153.1,14870.0,144.3203,144.4711,144.1036,144.2543,14870.0
2020-09-21 12:40:00,153.08,153.13,152.65,152.74,5679.0,144.2355,144.2826,143.8303,143.9151,5679.0
2020-09-21 12:50:00,152.69,152.8,152.46,152.54,5865.0,143.868,143.9717,143.6513,143.7267,5865.0
2020-09-21 13:00:00,152.55,152.59,152.22,152.32,6444.0,143.7361,143.7738,143.4252,143.5194,6444.0
2020-09-21 13:10:00,152.27,152.52,152.22,152.38,6501.0,143.4723,143.7079,143.4252,143.5759,6501.0
2020-09-21 13:20:00,152.33,152.68,152.33,152.68,9668.0,143.5288,143.8586,143.5288,143.8586,9668.0
2020-09-21 13:30:00,152.63,152.76,152.51,152.55,5192.0,143.8115,143.934,143.6984,143.7361,5192.0
2020-09-21 13:40:00,152.53,152.61,152.2,152.2,16237.0,143.7173,143.7927,143.4063,143.4063,16237.0
2020-09-21 13:50:00,152.26,152.29,151.96,152.09,8641.0,143.4629,143.4911,143.1802,143.3027,8641.0
2020-09-21 14:00:00,152.06,152.2,151.86,151.95,11533.0,143.2744,143.4063,143.086,143.1708,11533.0
2020-09-21 14:10:00,151.92,152.0,151.62,151.72,10157.0,143.1425,143.2179,142.8599,142.9541,10157.0
2020-09-21 14:20:00,151.71,151.92,151.71,151.82,11629.0,142.9447,143.1425,142.9447,143.0483,11629.0
2020-09-21 14:30:00,151.64,151.74,151.41,151.48,8489.0,142.8787,142.9729,142.662,142.7279,8489.0
2020-09-21 14:40:00,151.48,151.54,151.33,151.38,9482.0,142.7279,142.7845,142.5866,142.6337,9482.0
2020-09-21 14:50:00,151.41,151.97,151.41,151.92,10786.0,142.662,143.1896,142.662,143.1425,10786.0
2020-09-21 15:00:00,151.88,152.38,151.81,152.34,6062.0,143.1048,143.5759,143.0389,143.5383,6062.0
2020-09-21 15:10:00,152.34,152.62,152.34,152.53,9190.0,143.5383,143.8021,143.5383,143.7173,9190.0
2020-09-21 15:20:00,152.49,152.69,152.45,152.58,11764.0,143.6796,143.868,143.6419,143.7644,11764.0
2020-09-21 15:30:00,152.64,152.92,152.52,152.69,13564.0,143.8209,144.0847,143.7079,143.868,13564.0
2020-09-21 15:40:00,152.77,152.81,152.38,152.46,19896.0,143.9434,143.9811,143.5759,143.6513,19896.0
2020-09-21 15:50:00,152.38,152.74,152.23,152.57,98834.0,143.5759,143.9151,143.4346,143.755,98834.0
2020-09-22 09:30:00,153.17,153.91,152.81,153.57,16180.0,144.3203,145.0175,143.9811,144.6972,16180.0
2020-09-22 09:40:00,153.57,153.8,153.11,153.19,15362.0,144.6972,144.9139,144.2638,144.3391,15362.0
2020-09-22 09:50:00,152.87,152.87,152.46,152.47,7113.0,144.0376,144.0376,143.6513,143.6607,7113.0
2020-09-22 10:00:00,152.62,153.01,152.39,153.01,6016.0,143.8021,144.1695,143.5854,144.1695,6016.0
2020-09-22 10:10:00,152.94,153.06,152.71,153.03,7674.0,144.1036,144.2167,143.8869,144.1884,7674.0
2020-09-22 10:20:00,153.1,153.52,153.03,153.52,4411.0,144.2543,144.6501,144.1884,144.6501,4411.0
2020-09-22 10:30:00,153.54,153.63,153.38,153.42,6257.0,144.6689,144.7537,144.5182,144.5559,6257.0
2020-09-22 10:40:00,153.41,153.5,153.3,153.42,14662.0,144.5464,144.6312,144.4428,144.5559,14662.0
2020-09-22 10:50:00,153.39,153.53,153.11,153.12,22576.0,144.5276,144.6595,144.2638,144.2732,22576.0
2020-09-22 11:00:00,153.06,153.61,152.97,153.38,21702.0,144.2167,144.7349,144.1319,144.5182,21702.0
2020-09-22 11:10:00,153.43,153.74,153.42,153.74,2758.0,144.5653,144.8574,144.5559,144.8574,2758.0
2020-09-22 11:20:00,153.81,154.34,153.77,154.28,6632.0,144.9233,145.4227,144.8856,145.3662,6632.0
2020-09-22 11:30:00,154.22,154.26,153.61,153.63,5915.0,145.3096,145.3473,144.7349,144.7537,5915.0
2020-09-22 11:40:00,153.72,153.8,153.53,153.71,4060.0,144.8385,144.9139,144.6595,144.8291,4060.0
2020-09-22 11:50:00,153.71,153.85,153.5,153.85,8998.0,144.8291,144.961,144.6312,144.961,8998.0
2020-09-22 12:00:00,153.86,154.05,153.85,153.88,3786.0,144.9704,145.1495,144.961,144.9893,3786.0
2020-09-22 12:10:00,153.82,153.86,153.71,153.84,1561.0,144.9327,144.9704,144.8291,144.9516,1561.0
2020-09-22 12:20:00,153.78,153.94,153.65,153.75,2207.0,144.8951,145.0458,144.7726,144.8668,2207.0
2020-09-22 12:30:00,153.8,154.03,153.77,154.0,6032.0,144.9139,145.1306,144.8856,145.1023,6032.0
2020-09-22 12:40:00,153.97,154.13,153.94,154.1,4655.0,145.0741,145.2248,145.0458,145.1966,4655.0
2020-09-22 12:50:00,154.21,154.21,153.87,153.99,2861.0,145.3002,145.3002,144.9799,145.0929,2861.0
2020-09-22 13:00:00,154.04,154.33,154.04,154.33,4362.0,145.14,145.4133,145.14,145.4133,4362.0
2020-09-22 13:10:00,154.36,154.74,154.34,154.74,5576.0,145.4415,145.7996,145.4227,145.7996,5576.0
2020-09-22 13:20:00,154.74,155.1,154.74,155.06,9721.0,145.7996,146.1388,145.7996,146.1011,9721.0
2020-09-22 13:30:00,155.02,155.59,155.02,155.59,12922.0,146.0634,146.6005,146.0634,146.6005,12922.0
2020-09-22 13:40:00,155.6,155.7,155.48,155.62,5401.0,146.6099,146.7041,146.4968,146.6287,5401.0
2020-09-22 13:50:00,155.62,156.03,155.62,155.97,9196.0,146.6287,147.0151,146.6287,146.9585,9196.0
2020-09-22 14:00:00,156.03,156.64,156.0,156.51,11194.0,147.0151,147.5898,146.9868,147.4673,11194.0
2020-09-22 14:10:00,156.52,156.52,156.34,156.37,7937.0,147.4767,147.4767,147.3071,147.3354,7937.0
2020-09-22 14:20:00,156.34,156.34,156.14,156.23,6084.0,147.3071,147.3071,147.1187,147.2035,6084.0
2020-09-22 14:30:00,156.27,156.56,156.25,156.56,9885.0,147.2412,147.5144,147.2223,147.5144,9885.0
2020-09-22 14:40:00,156.62,156.71,156.38,156.38,8344.0,147.571,147.6558,147.3448,147.3448,8344.0
2020-09-22 14:50:00,156.39,156.39,156.17,156.29,7890.0,147.3543,147.3543,147.147,147.26,7890.0
2020-09-22 15:00:00,156.38,156.93,156.27,156.88,14276.0,147.3448,147.8631,147.2412,147.8159,14276.0
2020-09-22 15:10:00,156.84,157.01,156.75,156.97,17670.0,147.7783,147.9384,147.6935,147.9007,17670.0
2020-09-22 15:20:00,156.95,157.25,156.69,157.22,16881.0,147.8819,148.1646,147.6369,148.1363,16881.0
2020-09-22 15:30:00,157.2,157.28,156.95,157.25,19885.0,148.1175,148.1928,147.8819,148.1646,19885.0
2020-09-22 15:40:00,157.26,157.39,157.1,157.15,26165.0,148.174,148.2965,148.0232,148.0703,26165.0
2020-09-22 15:50:00,157.18,157.29,156.81,157.26,100923.0,148.0986,148.2023,147.75,148.174,100923.0
2020-09-23 09:30:00,157.14,157.89,156.9,157.7,14532.0,148.0609,148.7676,147.8348,148.5886,14532.0
2020-09-23 09:40:00,157.66,157.7,157.25,157.57,3623.0,148.5509,148.5886,148.1646,148.4661,3623.0
2020-09-23 09:50:00,157.46,157.46,157.13,157.14,4221.0,148.3624,148.3624,148.0515,148.0609,4221.0
2020-09-23 10:00:00,157.13,157.19,156.51,156.67,7022.0,148.0515,148.108,147.4673,147.6181,7022.0
2020-09-23 10:10:00,156.7,156.88,156.32,156.53,4409.0,147.6463,147.8159,147.2883,147.4862,4409.0
2020-09-23 10:20:00,156.71,157.09,156.53,157.09,3266.0,147.6558,148.0138,147.4862,148.0138,3266.0
2020-09-23 10:30:00,157.02,157.18,156.53,156.73,4439.0,147.9479,148.0986,147.4862,147.6746,4439.0
2020-09-23 10:40:00,156.68,157.08,156.67,156.73,7594.0,147.6275,148.0044,147.6181,147.6746,7594.0
2020-09-23 10:50:00,156.72,156.72,156.26,156.27,6997.0,147.6652,147.6652,147.2318,147.2412,6997.0
2020-09-23 11:00:00,156.31,156.49,156.14,156.24,6867.0,147.2789,147.4485,147.1187,147.2129,6867.0
2020-09-23 11:10:00,156.27,156.29,156.14,156.21,4290.0,147.2412,147.26,147.1187,147.1847,4290.0
2020-09-23 11:20:00,156.08,156.08,155.76,155.9,5965.0,147.0622,147.0622,146.7607,146.8926,5965.0
2020-09-23 11:30:00,155.88,155.96,155.57,155.94,4942.0,146.8737,146.9491,146.5816,146.9303,4942.0
2020-09-23 11:40:00,155.91,155.96,155.51,155.64,7995.0,146.902,146.9491,146.5251,146.6476,7995.0
2020-09-23 11:50:00,155.53,155.58,155.24,155.25,5400.0,146.5439,146.5911,146.2707,146.2801,5400.0
2020-09-23 12:00:00,155.24,155.31,155.04,155.2,6300.0,146.2707,146.3367,146.0823,146.233,6300.0
2020-09-23 12:10:00,155.22,155.53,155.18,155.36,7963.0,146.2519,146.5439,146.2142,146.3838,7963.0
2020-09-23 12:20:00,155.31,155.41,154.71,155.39,23106.0,146.3367,146.4309,145.7713,146.412,23106.0
2020-09-23 12:30:00,155.33,155.56,155.03,155.56,4964.0,146.3555,146.5722,146.0728,146.5722,4964.0
2020-09-23 12:40:00,155.56,155.71,155.53,155.71,5390.0,146.5722,146.7135,146.5439,146.7135,5390.0
2020-09-23 12:50:00,155.68,155.7,155.32,155.48,6075.0,146.6853,146.7041,146.3461,146.4968,6075.0
2020-09-23 13:00:00,155.5,155.5,155.17,155.45,7386.0,146.5157,146.5157,146.2047,146.4686,7386.0
2020-09-23 13:10:00,155.41,155.52,155.28,155.35,4173.0,146.4309,146.5345,146.3084,146.3743,4173.0
2020-09-23 13:20:00,155.33,155.33,155.04,155.07,10016.0,146.3555,146.3555,146.0823,146.1105,10016.0
2020-09-23 13:30:00,155.03,155.03,154.69,154.78,3400.0,146.0728,146.0728,145.7525,145.8373,3400.0
2020-09-23 13:40:00,154.79,154.8,154.41,154.66,8759.0,145.8467,145.8561,145.4887,145.7242,8759.0
2020-09-23 13:50:00,154.69,154.7,154.06,154.18,6950.0,145.7525,145.7619,145.1589,145.2719,6950.0
2020-09-23 14:00:00,154.14,154.14,153.73,153.9,29717.0,145.2343,145.2343,144.8479,145.0081,29717.0
2020-09-23 14:10:00,153.88,154.18,153.4,153.4,34773.0,144.9893,145.2719,144.537,144.537,34773.0
2020-09-23 14:20:00,153.45,154.1,153.45,153.95,8022.0,144.5841,145.1966,144.5841,145.0552,8022.0
2020-09-23 14:30:00,154.0,154.03,153.81,153.88,3002.0,145.1023,145.1306,144.9233,144.9893,3002.0
2020-09-23 14:40:00,153.86,154.13,153.68,153.68,6156.0,144.9704,145.2248,144.8008,144.8008,6156.0
2020-09-23 14:50:00,153.8,153.96,152.99,153.15,13792.0,144.9139,145.0647,144.1507,144.3015,13792.0
2020-09-23 15:00:00,153.19,153.37,152.63,153.27,20820.0,144.3391,144.5087,143.8115,144.4145,20820.0
2020-09-23 15:10:00,153.25,153.68,152.96,153.21,9711.0,144.3957,144.8008,144.1224,144.358,9711.0
2020-09-23 15:20:00,153.25,153.31,152.49,152.8,11061.0,144.3957,144.4522,143.6796,143.9717,11061.0
2020-09-23 15:30:00,152.7,153.09,152.61,153.08,28682.0,143.8775,144.2449,143.7927,144.2355,28682.0
2020-09-23 15:40:00,153.09,153.17,152.56,152.74,39967.0,144.2449,144.3203,143.7455,143.9151,39967.0
2020-09-23 15:50:00,152.52,152.73,152.11,152.21,269163.0,143.7079,143.9057,143.3215,143.4158,269163.0
2020-09-24 09:30:00,151.65,152.08,151.15,151.73,14846.0,142.8881,143.2933,142.417,142.9635,14846.0
2020-09-24 09:40:00,151.44,152.75,151.35,152.5,11412.0,142.6903,143.9246,142.6055,143.689,11412.0
2020-09-24 09:50:00,152.5,152.72,152.07,152.2,4980.0,143.689,143.8963,143.2839,143.4063,4980.0
2020-09-24 10:00:00,152.35,152.65,152.03,152.25,9876.0,143.5477,143.8303,143.2462,143.4535,9876.0
2020-09-24 10:10:00,152.14,152.34,151.81,151.95,8935.0,143.3498,143.5383,143.0389,143.1708,8935.0
2020-09-24 10:20:00,151.9,152.24,151.25,151.25,13877.0,143.1237,143.444,142.5112,142.5112,13877.0
2020-09-24 10:30:00,151.08,151.19,150.35,150.5,7318.0,142.3511,142.4547,141.6632,141.8046,7318.0
2020-09-24 10:40:00,150.19,150.59,149.81,150.49,16137.0,141.5125,141.8894,141.1544,141.7951,16137.0
2020-09-24 10:50:00,150.52,150.59,150.11,150.58,8655.0,141.8234,141.8894,141.4371,141.8799,8655.0
2020-09-24 11:00:00,150.56,150.81,150.26,150.54,7930.0,141.8611,142.0967,141.5784,141.8423,7930.0
2020-09-24 11:10:00,150.59,150.86,150.26,150.32,7139.0,141.8894,142.1438,141.5784,141.635,7139.0
2020-09-24 11:20:00,150.3,151.08,150.13,151.08,8792.0,141.6161,142.3511,141.4559,142.3511,8792.0
2020-09-24 11:30:00,151.19,151.52,151.11,151.41,6472.0,142.4547,142.7656,142.3793,142.662,6472.0
2020-09-24 11:40:00,151.45,151.47,150.65,150.82,19456.0,142.6997,142.7185,141.9459,142.1061,19456.0
2020-09-24 11:50:00,150.89,152.07,150.89,152.05,6523.0,142.172,143.2839,142.172,143.265,6523.0
2020-09-24 12:00:00,152.03,152.05,151.74,151.89,11674.0,143.2462,143.265,142.9729,143.1143,11674.0
2020-09-24 12:10:00,152.03,152.27,151.88,152.07,8216.0,143.2462,143.4723,143.1048,143.2839,8216.0
2020-09-24 12:20:00,152.2,152.26,151.91,151.91,7113.0,143.4063,143.4629,143.1331,143.1331,7113.0
2020-09-24 12:30:00,151.8,151.8,151.38,151.47,9379.0,143.0295,143.0295,142.6337,142.7185,9379.0
2020-09-24 12:40:00,151.48,151.56,151.35,151.56,2960.0,142.7279,142.8033,142.6055,142.8033,2960.0
2020-09-24 12:50:00,151.62,152.13,151.58,152.13,6662.0,142.8599,143.3404,142.8222,143.3404,6662.0
2020-09-24 13:00:00,152.11,152.32,152.03,152.23,9178.0,143.3215,143.5194,143.2462,143.4346,9178.0
2020-09-24 13:10:00,152.12,152.52,152.12,152.45,9019.0,143.331,143.7079,143.331,143.6419,9019.0
2020-09-24 13:20:00,152.41,152.82,152.4,152.81,3101.0,143.6042,143.9905,143.5948,143.9811,3101.0
2020-09-24 13:30:00,152.83,152.87,152.37,152.51,16216.0,143.9999,144.0376,143.5665,143.6984,16216.0
2020-09-24 13:40:00,152.51,152.75,152.37,152.37,20075.0,143.6984,143.9246,143.5665,143.5665,20075.0
2020-09-24 13:50:00,152.41,152.51,152.08,152.08,19175.0,143.6042,143.6984,143.2933,143.2933,19175.0
2020-09-24 14:00:00,152.11,152.19,151.78,152.19,10807.0,143.3215,143.3969,143.0106,143.3969,10807.0
2020-09-24 14:10:00,152.15,152.28,151.8,151.8,10475.0,143.3592,143.4817,143.0295,143.0295,10475.0
2020-09-24 14:20:00,151.82,151.93,151.61,151.82,6308.0,143.0483,143.1519,142.8504,143.0483,6308.0
2020-09-24 14:30:00,151.78,151.95,151.58,151.9,11399.0,143.0106,143.1708,142.8222,143.1237,11399.0
2020-09-24 14:40:00,151.88,152.15,151.69,151.69,9177.0,143.1048,143.3592,142.9258,142.9258,9177.0
2020-09-24 14:50:00,151.6,151.66,151.33,151.41,8391.0,142.841,142.8975,142.5866,142.662,8391.0
2020-09-24 15:00:00,151.33,151.52,151.23,151.24,7647.0,142.5866,142.7656,142.4924,142.5018,7647.0
2020-09-24 15:10:00,151.25,151.66,151.24,151.24,8204.0,142.5112,142.8975,142.5018,142.5018,8204.0
2020-09-24 15:20:00,151.31,151.38,150.83,151.01,16267.0,142.5678,142.6337,142.1155,142.2851,16267.0
2020-09-24 15:30:00,151.02,151.62,150.9,151.6,18302.0,142.2945,142.8599,142.1815,142.841,18302.0
2020-09-24 15:40:00,151.61,151.93,151.4,151.47,22043.0,142.8504,143.1519,142.6526,142.7185,22043.0
2020-09-24 15:50:00,151.41,152.01,151.39,151.64,58560.0,142.662,143.2273,142.6431,142.8787,58560.0
2020-09-25 09:30:00,150.76,151.14,150.15,151.11,17847.0,142.0495,142.4076,141.4748,142.3793,17847.0
2020-09-25 09:40:00,151.3,151.93,151.28,151.53,10874.0,142.5583,143.1519,142.5395,142.7751,10874.0
2020-09-25 09:50:00,151.22,152.07,151.09,152.07,7447.0,142.483,143.2839,142.3605,143.2839,7447.0
2020-09-25 10:00:00,152.07,152.07,151.46,151.53,6603.0,143.2839,143.2839,142.7091,142.7751,6603.0
2020-09-25 10:10:00,151.5,151.5,150.8,151.29,6780.0,142.7468,142.7468,142.0872,142.5489,6780.0
2020-09-25 10:20:00,151.41,151.77,151.4,151.59,3338.0,142.662,143.0012,142.6526,142.8316,3338.0
2020-09-25 10:30:00,151.43,151.48,151.03,151.28,11549.0,142.6808,142.7279,142.3039,142.5395,11549.0
2020-09-25 10:40:00,151.38,151.41,150.89,150.89,12327.0,142.6337,142.662,142.172,142.172,12327.0
2020-09-25 10:50:00,150.9,151.43,150.84,151.21,11051.0,142.1815,142.6808,142.1249,142.4735,11051.0
2020-09-25 11:00:00,151.24,151.44,151.08,151.25,6826.0,142.5018,142.6903,142.3511,142.5112,6826.0
2020-09-25 11:10:00,151.25,151.75,151.16,151.75,13388.0,142.5112,142.9823,142.4264,142.9823,13388.0
2020-09-25 11:20:00,151.72,152.29,151.7,152.21,9370.0,142.9541,143.4911,142.9352,143.4158,9370.0
2020-09-25 11:30:00,152.25,152.97,152.14,152.77,18166.0,143.4535,144.1319,143.3498,143.9434,18166.0
2020-09-25 11:40:00,152.79,152.93,152.33,152.33,7499.0,143.9623,144.0942,143.5288,143.5288,7499.0
2020-09-25 11:50:00,152.33,152.39,151.56,151.62,4953.0,143.5288,143.5854,142.8033,142.8599,4953.0
2020-09-25 12:00:00,151.61,152.11,151.52,152.11,5807.0,142.8504,143.3215,142.7656,143.3215,5807.0
2020-09-25 12:10:00,152.14,152.49,152.14,152.47,5615.0,143.3498,143.6796,143.3498,143.6607,5615.0
2020-09-25 12:20:00,152.55,152.57,152.25,152.49,6826.0,143.7361,143.755,143.4535,143.6796,6826.0
2020-09-25 12:30:00,152.61,152.62,152.18,152.35,4666.0,143.7927,143.8021,143.3875,143.5477,4666.0
2020-09-25 12:40:00,152.4,152.6,152.36,152.56,3100.0,143.5948,143.7832,143.5571,143.7455,3100.0
2020-09-25 12:50:00,152.64,152.81,152.64,152.65,4575.0,143.8209,143.9811,143.8209,143.8303,4575.0
2020-09-25 13:00:00,152.63,152.66,152.35,152.6,3122.0,143.8115,143.8398,143.5477,143.7832,3122.0
2020-09-25 13:10:00,152.68,152.86,152.65,152.8,8864.0,143.8586,144.0282,143.8303,143.9717,8864.0
2020-09-25 13:20:00,152.78,152.92,152.77,152.83,3574.0,143.9528,144.0847,143.9434,143.9999,3574.0
2020-09-25 13:30:00,152.89,153.05,152.85,152.89,3222.0,144.0565,144.2072,144.0188,144.0565,3222.0
2020-09-25 13:40:00,152.92,153.26,152.92,153.2,5051.0,144.0847,144.4051,144.0847,144.3486,5051.0
2020-09-25 13:50:00,153.2,153.28,153.17,153.18,2814.0,144.3486,144.4239,144.3203,144.3297,2814.0
2020-09-25 14:00:00,153.13,153.36,153.12,153.31,3537.0,144.2826,144.4993,144.2732,144.4522,3537.0
2020-09-25 14:10:00,153.31,153.44,153.14,153.44,7397.0,144.4522,144.5747,144.292,144.5747,7397.0
2020-09-25 14:20:00,153.45,153.56,153.37,153.52,6364.0,144.5841,144.6878,144.5087,144.6501,6364.0
2020-09-25 14:30:00,153.51,153.53,153.36,153.5,3731.0,144.6407,144.6595,144.4993,144.6312,3731.0
2020-09-25 14:40:00,153.49,153.63,153.46,153.48,4200.0,144.6218,144.7537,144.5935,144.6124,4200.0
2020-09-25 14:50:00,153.58,153.78,153.49,153.72,4010.0,144.7066,144.8951,144.6218,144.8385,4010.0
2020-09-25 15:00:00,153.72,154.19,153.66,154.17,3708.0,144.8385,145.2814,144.782,145.2625,3708.0
2020-09-25 15:10:00,154.16,154.45,154.06,154.44,5948.0,145.2531,145.5263,145.1589,145.5169,5948.0
2020-09-25 15:20:00,154.39,154.58,154.39,154.58,6625.0,145.4698,145.6488,145.4698,145.6488,6625.0
2020-09-25 15:30:00,154.58,154.58,153.97,153.97,9131.0,145.6488,145.6488,145.0741,145.0741,9131.0
2020-09-25 15:40:00,153.94,154.34,153.84,154.34,12661.0,145.0458,145.4227,144.9516,145.4227,12661.0
2020-09-25 15:50:00,154.17,154.46,153.8,154.01,45764.0,145.2625,145.5358,144.9139,145.1118,45764.0
2020-09-28 09:30:00,155.86,156.39,155.24,155.8,17621.0,146.8549,147.3543,146.2707,146.7983,17621.0
2020-09-28 09:40:00,155.93,156.19,155.45,155.69,3939.0,146.9208,147.1658,146.4686,146.6947,3939.0
2020-09-28 09:50:00,155.5,156.28,155.5,156.18,10212.0,146.5157,147.2506,146.5157,147.1564,10212.0
2020-09-28 10:00:00,156.27,156.9,156.27,156.72,13382.0,147.2412,147.8348,147.2412,147.6652,13382.0
2020-09-28 10:10:00,156.77,157.71,156.77,157.55,14516.0,147.7123,148.598,147.7123,148.4472,14516.0
2020-09-28 10:20:00,157.57,158.39,157.46,157.89,13923.0,148.4661,149.2387,148.3624,148.7676,13923.0
2020-09-28 10:30:00,157.75,158.05,157.54,157.54,10871.0,148.6357,148.9183,148.4378,148.4378,10871.0
2020-09-28 10:40:00,157.63,157.8,157.25,157.25,4617.0,148.5226,148.6828,148.1646,148.1646,4617.0
2020-09-28 10:50:00,157.22,157.22,156.93,157.21,4879.0,148.1363,148.1363,147.8631,148.1269,4879.0
2020-09-28 11:00:00,157.38,157.5,157.17,157.5,5822.0,148.2871,148.4001,148.0892,148.4001,5822.0
2020-09-28 11:10:00,157.39,157.39,156.99,157.15,7952.0,148.2965,148.2965,147.9196,148.0703,7952.0
2020-09-28 11:20:00,157.14,157.39,157.09,157.22,3078.0,148.0609,148.2965,148.0138,148.1363,3078.0
2020-09-28 11:30:00,157.18,157.39,157.18,157.38,3301.0,148.0986,148.2965,148.0986,148.2871,3301.0
2020-09-28 11:40:00,157.46,157.49,157.15,157.28,6264.0,148.3624,148.3907,148.0703,148.1928,6264.0
2020-09-28 11:50:00,157.22,157.34,157.19,157.34,5053.0,148.1363,148.2494,148.108,148.2494,5053.0
2020-09-28 12:00:00,157.37,157.61,157.22,157.58,7870.0,148.2776,148.5038,148.1363,148.4755,7870.0
2020-09-28 12:10:00,157.55,157.56,157.26,157.26,4031.0,148.4472,148.4567,148.174,148.174,4031.0
2020-09-28 12:20:00,157.27,157.3,157.03,157.17,4781.0,148.1834,148.2117,147.9573,148.0892,4781.0
2020-09-28 12:30:00,157.21,157.33,157.15,157.33,5431.0,148.1269,148.2399,148.0703,148.2399,5431.0
2020-09-28 12:40:00,157.46,157.63,157.33,157.33,1717.0,148.3624,148.5226,148.2399,148.2399,1717.0
2020-09-28 12:50:00,157.44,157.74,157.44,157.62,2383.0,148.3436,148.6263,148.3436,148.5132,2383.0
2020-09-28 13:00:00,157.65,157.69,157.52,157.55,5182.0,148.5415,148.5791,148.419,148.4472,5182.0
2020-09-28 13:10:00,157.63,157.8,157.58,157.65,3442.0,148.5226,148.6828,148.4755,148.5415,3442.0
2020-09-28 13:20:00,157.65,157.7,157.61,157.63,4793.0,148.5415,148.5886,148.5038,148.5226,4793.0
2020-09-28 13:30:00,157.66,157.88,157.66,157.71,2908.0,148.5509,148.7582,148.5509,148.598,2908.0
2020-09-28 13:40:00,157.7,157.8,157.68,157.75,5291.0,148.5886,148.6828,148.5697,148.6357,5291.0
2020-09-28 13:50:00,157.73,157.85,157.61,157.81,8418.0,148.6168,148.7299,148.5038,148.6922,8418.0
2020-09-28 14:00:00,157.77,157.8,157.38,157.59,9131.0,148.6545,148.6828,148.2871,148.4849,9131.0
2020-09-28 14:10:00,157.59,157.73,157.56,157.62,7467.0,148.4849,148.6168,148.4567,148.5132,7467.0
2020-09-28 14:20:00,157.58,157.61,157.12,157.23,44189.0,148.4755,148.5038,148.0421,148.1457,44189.0
2020-09-28 14:30:00,157.19,157.3,156.76,156.88,11945.0,148.108,148.2117,147.7029,147.8159,11945.0
2020-09-28 14:40:00,156.84,156.9,156.75,156.76,6470.0,147.7783,147.8348,147.6935,147.7029,6470.0
2020-09-28 14:50:00,156.88,157.01,156.82,157.0,11624.0,147.8159,147.9384,147.7594,147.929,11624.0
2020-09-28 15:00:00,156.95,157.0,156.62,156.7,12761.0,147.8819,147.929,147.571,147.6463,12761.0
2020-09-28 15:10:00,156.71,156.96,156.64,156.75,10992.0,147.6558,147.8913,147.5898,147.6935,10992.0
2020-09-28 15:20:00,156.76,156.9,156.66,156.71,11632.0,147.7029,147.8348,147.6087,147.6558,11632.0
2020-09-28 15:30:00,156.69,156.7,156.2,156.25,81613.0,147.6369,147.6463,147.1752,147.2223,81613.0
2020-09-28 15:40:00,156.25,156.59,156.19,156.54,28111.0,147.2223,147.5427,147.1658,147.4956,28111.0
2020-09-28 15:50:00,156.67,156.83,156.37,156.68,91147.0,147.6181,147.7688,147.3354,147.6275,91147.0
2020-09-29 09:30:00,157.46,157.74,157.26,157.74,9365.0,148.3624,148.6263,148.174,148.6263,9365.0
2020-09-29 09:40:00,157.74,158.42,157.68,158.3,12251.0,148.6263,149.267,148.5697,149.1539,12251.0
2020-09-29 09:50:00,158.39,158.5,158.07,158.31,10646.0,149.2387,149.3423,148.9372,149.1633,10646.0
2020-09-29 10:00:00,158.38,158.84,158.28,158.55,7218.0,149.2293,149.6627,149.1351,149.3895,7218.0
2020-09-29 10:10:00,158.55,158.96,158.38,158.79,13351.0,149.3895,149.7758,149.2293,149.6156,13351.0
2020-09-29 10:20:00,158.76,158.96,158.59,158.85,5949.0,149.5873,149.7758,149.4271,149.6721,5949.0
2020-09-29 10:30:00,158.9,158.9,158.29,158.29,19559.0,149.7192,149.7192,149.1445,149.1445,19559.0
2020-09-29 10:40:00,158.25,158.26,157.8,158.06,8284.0,149.1068,149.1162,148.6828,148.9278,8284.0
2020-09-29 10:50:00,158.07,158.3,157.79,157.83,6208.0,148.9372,149.1539,148.6734,148.7111,6208.0
2020-09-29 11:00:00,157.76,158.08,157.67,157.91,9495.0,148.6451,148.9466,148.5603,148.7864,9495.0
2020-09-29 11:10:00,157.88,157.94,157.74,157.92,5984.0,148.7582,148.8147,148.6263,148.7959,5984.0
2020-09-29 11:20:00,157.83,157.97,157.59,157.59,6361.0,148.7111,148.843,148.4849,148.4849,6361.0
2020-09-29 11:30:00,157.58,158.31,157.57,158.28,5738.0,148.4755,149.1633,148.4661,149.1351,5738.0
2020-09-29 11:40:00,158.27,158.28,157.62,157.62,5320.0,149.1256,149.1351,148.5132,148.5132,5320.0
2020-09-29 11:50:00,157.69,157.9,157.5,157.68,13961.0,148.5791,148.777,148.4001,148.5697,13961.0
2020-09-29 12:00:00,157.7,157.7,157.43,157.66,5058.0,148.5886,148.5886,148.3342,148.5509,5058.0
2020-09-29 12:10:00,157.72,157.8,157.62,157.79,5254.0,148.6074,148.6828,148.5132,148.6734,5254.0
2020-09-29 12:20:00,157.73,158.22,157.72,158.22,4196.0,148.6168,149.0785,148.6074,149.0785,4196.0
2020-09-29 12:30:00,158.17,158.39,158.03,158.34,4371.0,149.0314,149.2387,148.8995,149.1916,4371.0
2020-09-29 12:40:00,158.34,158.34,158.04,158.19,3727.0,149.1916,149.1916,148.9089,149.0503,3727.0
2020-09-29 12:50:00,158.2,158.37,158.08,158.28,8444.0,149.0597,149.2199,148.9466,149.1351,8444.0
2020-09-29 13:00:00,158.31,158.41,158.07,158.07,7126.0,149.1633,149.2575,148.9372,148.9372,7126.0
2020-09-29 13:10:00,158.07,158.12,157.91,157.94,3315.0,148.9372,148.9843,148.7864,148.8147,3315.0
2020-09-29 13:20:00,157.92,157.92,157.69,157.92,2981.0,148.7959,148.7959,148.5791,148.7959,2981.0
2020-09-29 13:30:00,158.06,158.2,158.0,158.11,1948.0,148.9278,149.0597,148.8712,148.9749,1948.0
2020-09-29 13:40:00,158.13,158.45,158.11,158.35,3652.0,148.9937,149.2952,148.9749,149.201,3652.0
2020-09-29 13:50:00,158.39,158.76,158.36,158.59,7030.0,149.2387,149.5873,149.2104,149.4271,7030.0
2020-09-29 14:00:00,158.61,158.63,158.34,158.38,6687.0,149.446,149.4648,149.1916,149.2293,6687.0
2020-09-29 14:10:00,158.33,158.33,158.18,158.32,3006.0,149.1822,149.1822,149.0408,149.1727,3006.0
2020-09-29 14:20:00,158.55,158.63,158.37,158.63,7950.0,149.3895,149.4648,149.2199,149.4648,7950.0
2020-09-29 14:30:00,158.63,158.84,158.63,158.84,3681.0,149.4648,149.6627,149.4648,149.6627,3681.0
2020-09-29 14:40:00,158.76,158.82,158.63,158.63,4067.0,149.5873,149.6439,149.4648,149.4648,4067.0
2020-09-29 14:50:00,158.59,158.72,158.48,158.48,4042.0,149.4271,149.5496,149.3235,149.3235,4042.0
2020-09-29 15:00:00,158.55,158.55,158.39,158.44,2932.0,149.3895,149.3895,149.2387,149.2858,2932.0
2020-09-29 15:10:00,158.4,158.7,158.4,158.64,4658.0,149.2481,149.5308,149.2481,149.4743,4658.0
2020-09-29 15:20:00,158.62,158.62,158.32,158.52,4176.0,149.4554,149.4554,149.1727,149.3612,4176.0
2020-09-29 15:30:00,158.52,158.7,158.28,158.33,11010.0,149.3612,149.5308,149.1351,149.1822,11010.0
2020-09-29 15:40:00,158.31,158.34,157.96,158.26,12857.0,149.1633,149.1916,148.8335,149.1162,12857.0
2020-09-29 15:50:00,158.24,158.28,157.58,157.65,92481.0,149.0974,149.1351,148.4755,148.5415,92481.0
2020-09-30 09:30:00,157.71,157.74,156.89,157.29,12489.0,148.598,148.6263,147.8254,148.2023,12489.0
2020-09-30 09:40:00,157.29,157.94,157.07,157.94,5693.0,148.2023,148.8147,147.995,148.8147,5693.0
2020-09-30 09:50:00,157.9,158.0,157.7,157.89,8051.0,148.777,148.8712,148.5886,148.7676,8051.0
2020-09-30 10:00:00,157.87,157.87,157.55,157.68,6176.0,148.7487,148.7487,148.4472,148.5697,6176.0
2020-09-30 10:10:00,157.65,157.98,157.53,157.89,6609.0,148.5415,148.8524,148.4284,148.7676,6609.0
2020-09-30 10:20:00,157.89,158.03,157.6,157.74,8461.0,148.7676,148.8995,148.4943,148.6263,8461.0
2020-09-30 10:30:00,157.75,157.87,157.65,157.69,9580.0,148.6357,148.7487,148.5415,148.5791,9580.0
2020-09-30 10:40:00,157.66,158.02,157.66,157.88,7754.0,148.5509,148.8901,148.5509,148.7582,7754.0
2020-09-30 10:50:00,157.82,157.85,157.6,157.69,8956.0,148.7016,148.7299,148.4943,148.5791,8956.0
2020-09-30 11:00:00,157.67,157.83,157.61,157.63,10045.0,148.5603,148.7111,148.5038,148.5226,10045.0
2020-09-30 11:10:00,157.64,157.74,157.59,157.65,8133.0,148.532,148.6263,148.4849,148.5415,8133.0
2020-09-30 11:20:00,157.64,157.84,157.49,157.79,8424.0,148.532,148.7205,148.3907,148.6734,8424.0
2020-09-30 11:30:00,157.8,157.82,157.39,157.48,6667.0,148.6828,148.7016,148.2965,148.3813,6667.0
2020-09-30 11:40:00,157.44,157.53,157.26,157.43,5150.0,148.3436,148.4284,148.174,148.3342,5150.0
2020-09-30 11:50:00,157.44,157.67,157.38,157.64,3985.0,148.3436,148.5603,148.2871,148.532,3985.0
2020-09-30 12:00:00,157.66,157.78,157.61,157.68,6739.0,148.5509,148.6639,148.5038,148.5697,6739.0
2020-09-30 12:10:00,157.79,157.79,157.69,157.72,3092.0,148.6734,148.6734,148.5791,148.6074,3092.0
2020-09-30 12:20:00,157.7,158.04,157.7,158.02,5297.0,148.5886,148.9089,148.5886,148.8901,5297.0
2020-09-30 12:30:00,158.0,158.03,157.65,157.72,5669.0,148.8712,148.8995,148.5415,148.6074,5669.0
2020-09-30 12:40:00,157.75,157.78,157.53,157.59,2527.0,148.6357,148.6639,148.4284,148.4849,2527.0
2020-09-30 12:50:00,157.54,157.54,157.28,157.48,5970.0,148.4378,148.4378,148.1928,148.3813,5970.0
2020-09-30 13:00:00,157.5,157.5,157.15,157.17,7341.0,148.4001,148.4001,148.0703,148.0892,7341.0
2020-09-30 13:10:00,157.2,157.5,157.2,157.48,5448.0,148.1175,148.4001,148.1175,148.3813,5448.0
2020-09-30 13:20:00,157.42,157.62,157.39,157.56,6329.0,148.3247,148.5132,148.2965,148.4567,6329.0
2020-09-30 13:30:00,157.6,157.84,157.58,157.84,4644.0,148.4943,148.7205,148.4755,148.7205,4644.0
2020-09-30 13:40:00,157.87,157.89,157.7,157.79,5808.0,148.7487,148.7676,148.5886,148.6734,5808.0
2020-09-30 13:50:00,157.72,157.73,157.55,157.7,3846.0,148.6074,148.6168,148.4472,148.5886,3846.0
2020-09-30 14:00:00,157.65,157.82,157.61,157.74,6692.0,148.5415,148.7016,148.5038,148.6263,6692.0
2020-09-30 14:10:00,157.78,157.84,157.58,157.64,6215.0,148.6639,148.7205,148.4755,148.532,6215.0
2020-09-30 14:20:00,157.71,157.88,156.85,157.18,9710.0,148.598,148.7582,147.7877,148.0986,9710.0
2020-09-30 14:30:00,157.19,157.45,156.98,157.06,10022.0,148.108,148.353,147.9102,147.9855,10022.0
2020-09-30 14:40:00,157.06,157.09,156.37,156.49,10233.0,147.9855,148.0138,147.3354,147.4485,10233.0
2020-09-30 14:50:00,156.45,157.16,156.45,157.09,8088.0,147.4108,148.0798,147.4108,148.0138,8088.0
2020-09-30 15:00:00,157.21,157.23,156.81,157.2,8068.0,148.1269,148.1457,147.75,148.1175,8068.0
2020-09-30 15:10:00,157.14,157.19,156.26,156.29,16186.0,148.0609,148.108,147.2318,147.26,16186.0
2020-09-30 15:20:00,156.36,156.73,156.07,156.61,21219.0,147.326,147.6746,147.0527,147.5615,21219.0
2020-09-30 15:30:00,156.56,156.7,156.3,156.59,16499.0,147.5144,147.6463,147.2695,147.5427,16499.0
2020-09-30 15:40:00,156.5,157.15,156.37,157.07,18859.0,147.4579,148.0703,147.3354,147.995,18859.0
2020-09-30 15:50:00,157.07,157.37,156.73,156.73,89167.0,147.995,148.2776,147.6746,147.6746,89167.0
2020-10-01 09:30:00,158.0,158.67,157.46,158.37,19913.0,148.8712,149.5025,148.3624,149.2199,19913.0
2020-10-01 09:40:00,158.3,158.85,158.16,158.8,18356.0,149.1539,149.6721,149.022,149.625,18356.0
2020-10-01 09:50:00,158.62,158.77,157.71,157.71,6000.0,149.4554,149.5967,148.598,148.598,6000.0
2020-10-01 10:00:00,157.54,157.54,156.84,157.41,19802.0,148.4378,148.4378,147.7783,148.3153,19802.0
2020-10-01 10:10:00,157.47,157.48,156.82,157.23,6593.0,148.3719,148.3813,147.7594,148.1457,6593.0
2020-10-01 10:20:00,157.15,157.56,157.0,157.18,4462.0,148.0703,148.4567,147.929,148.0986,4462.0
2020-10-01 10:30:00,157.29,157.9,157.24,157.85,11369.0,148.2023,148.777,148.1551,148.7299,11369.0
2020-10-01 10:40:00,157.81,158.04,157.57,157.73,8259.0,148.6922,148.9089,148.4661,148.6168,8259.0
2020-10-01 10:50:00,157.7,158.0,157.64,157.87,5485.0,148.5886,148.8712,148.532,148.7487,5485.0
2020-10-01 11:00:00,157.94,158.28,157.7,157.7,5285.0,148.8147,149.1351,148.5886,148.5886,5285.0
2020-10-01 11:10:00,157.7,158.01,157.53,157.63,4817.0,148.5886,148.8807,148.4284,148.5226,4817.0
2020-10-01 11:20:00,157.75,157.83,157.5,157.68,5554.0,148.6357,148.7111,148.4001,148.5697,5554.0
2020-10-01 11:30:00,157.67,157.73,157.5,157.61,4881.0,148.5603,148.6168,148.4001,148.5038,4881.0
2020-10-01 11:40:00,157.61,157.63,156.9,156.9,8737.0,148.5038,148.5226,147.8348,147.8348,8737.0
2020-10-01 11:50:00,156.93,157.04,156.77,156.87,5803.0,147.8631,147.9667,147.7123,147.8065,5803.0
2020-10-01 12:00:00,156.75,156.85,156.48,156.7,6226.0,147.6935,147.7877,147.4391,147.6463,6226.0
2020-10-01 12:10:00,156.8,156.86,156.45,156.75,8220.0,147.7406,147.7971,147.4108,147.6935,8220.0
2020-10-01 12:20:00,156.75,157.05,156.75,156.91,5805.0,147.6935,147.9761,147.6935,147.8442,5805.0
2020-10-01 12:30:00,156.98,156.98,156.38,156.47,6623.0,147.9102,147.9102,147.3448,147.4296,6623.0
2020-10-01 12:40:00,156.49,156.85,156.49,156.58,7930.0,147.4485,147.7877,147.4485,147.5333,7930.0
2020-10-01 12:50:00,156.56,156.61,156.15,156.23,9610.0,147.5144,147.5615,147.1281,147.2035,9610.0
2020-10-01 13:00:00,156.24,156.51,156.23,156.5,3371.0,147.2129,147.4673,147.2035,147.4579,3371.0
2020-10-01 13:10:00,156.58,156.62,156.27,156.36,14304.0,147.5333,147.571,147.2412,147.326,14304.0
2020-10-01 13:20:00,156.45,156.59,156.26,156.29,4033.0,147.4108,147.5427,147.2318,147.26,4033.0
2020-10-01 13:30:00,156.28,156.65,156.24,156.62,4638.0,147.2506,147.5992,147.2129,147.571,4638.0
2020-10-01 13:40:00,156.65,156.65,156.31,156.31,4891.0,147.5992,147.5992,147.2789,147.2789,4891.0
2020-10-01 13:50:00,156.31,156.65,156.13,156.26,10340.0,147.2789,147.5992,147.1093,147.2318,10340.0
2020-10-01 14:00:00,156.33,156.58,155.34,155.41,6878.0,147.2977,147.5333,146.3649,146.4309,6878.0
2020-10-01 14:10:00,155.5,155.81,155.39,155.65,9605.0,146.5157,146.8078,146.412,146.657,9605.0
2020-10-01 14:20:00,155.7,155.8,155.42,155.79,4158.0,146.7041,146.7983,146.4403,146.7889,4158.0
2020-10-01 14:30:00,155.78,156.19,155.78,156.11,9436.0,146.7795,147.1658,146.7795,147.0904,9436.0
2020-10-01 14:40:00,156.12,156.29,156.0,156.16,8760.0,147.0999,147.26,146.9868,147.1375,8760.0
2020-10-01 14:50:00,156.21,156.6,156.2,156.37,8124.0,147.1847,147.5521,147.1752,147.3354,8124.0
2020-10-01 15:00:00,156.35,156.64,156.35,156.48,10496.0,147.3166,147.5898,147.3166,147.4391,10496.0
2020-10-01 15:10:00,156.53,156.73,156.28,156.29,13004.0,147.4862,147.6746,147.2506,147.26,13004.0
2020-10-01 15:20:00,156.28,156.3,156.06,156.19,6686.0,147.2506,147.2695,147.0433,147.1658,6686.0
2020-10-01 15:30:00,156.22,156.43,156.18,156.29,11452.0,147.1941,147.3919,147.1564,147.26,11452.0
2020-10-01 15:40:00,156.31,156.33,156.0,156.19,9953.0,147.2789,147.2977,146.9868,147.1658,9953.0
2020-10-01 15:50:00,156.16,156.84,156.16,156.71,67216.0,147.1375,147.7783,147.1375,147.6558,67216.0
2020-10-02 09:30:00,153.7,155.1,153.7,155.1,24230.0,144.8197,146.1388,144.8197,146.1388,24230.0
2020-10-02 09:40:00,155.52,156.17,155.23,155.96,32257.0,146.5345,147.147,146.2613,146.9491,32257.0
2020-10-02 09:50:00,155.86,155.95,155.31,155.7,7136.0,146.8549,146.9397,146.3367,146.7041,7136.0
2020-10-02 10:00:00,155.66,155.88,155.58,155.8,8442.0,146.6664,146.8737,146.5911,146.7983,8442.0
2020-10-02 10:10:00,155.88,156.05,155.78,155.92,5025.0,146.8737,147.0339,146.7795,146.9114,5025.0
2020-10-02 10:20:00,155.95,156.37,155.89,156.37,5658.0,146.9397,147.3354,146.8831,147.3354,5658.0
2020-10-02 10:30:00,156.22,156.38,155.59,155.63,5406.0,147.1941,147.3448,146.6005,146.6382,5406.0
2020-10-02 10:40:00,155.59,156.03,155.5,155.93,2676.0,146.6005,147.0151,146.5157,146.9208,2676.0
2020-10-02 10:50:00,155.94,156.07,155.77,156.02,2946.0,146.9303,147.0527,146.7701,147.0056,2946.0
2020-10-02 11:00:00,155.97,156.23,155.82,156.01,7219.0,146.9585,147.2035,146.8172,146.9962,7219.0
2020-10-02 11:10:00,155.96,156.29,155.83,156.29,3814.0,146.9491,147.26,146.8266,147.26,3814.0
2020-10-02 11:20:00,156.21,156.54,156.21,156.53,4690.0,147.1847,147.4956,147.1847,147.4862,4690.0
2020-10-02 11:30:00,156.6,156.62,155.92,155.92,5225.0,147.5521,147.571,146.9114,146.9114,5225.0
2020-10-02 11:40:00,155.86,156.32,155.86,156.3,1638.0,146.8549,147.2883,146.8549,147.2695,1638.0
2020-10-02 11:50:00,156.16,156.27,155.68,155.76,2421.0,147.1375,147.2412,146.6853,146.7607,2421.0
2020-10-02 12:00:00,155.64,156.2,155.43,156.15,29452.0,146.6476,147.1752,146.4497,147.1281,29452.0
2020-10-02 12:10:00,156.39,156.81,156.18,156.62,5459.0,147.3543,147.75,147.1564,147.571,5459.0
2020-10-02 12:20:00,156.69,156.94,156.49,156.57,14107.0,147.6369,147.8725,147.4485,147.5239,14107.0
2020-10-02 12:30:00,156.57,156.87,156.24,156.79,11631.0,147.5239,147.8065,147.2129,147.7311,11631.0
2020-10-02 12:40:00,156.75,156.88,156.64,156.87,4515.0,147.6935,147.8159,147.5898,147.8065,4515.0
2020-10-02 12:50:00,156.76,157.07,156.55,156.87,3969.0,147.7029,147.995,147.505,147.8065,3969.0
2020-10-02 13:00:00,157.06,157.06,156.65,156.89,4100.0,147.9855,147.9855,147.5992,147.8254,4100.0
2020-10-02 13:10:00,156.99,157.05,156.69,156.87,3421.0,147.9196,147.9761,147.6369,147.8065,3421.0
2020-10-02 13:20:00,156.97,157.15,156.91,157.06,4612.0,147.9007,148.0703,147.8442,147.9855,4612.0
2020-10-02 13:30:00,157.05,157.07,156.79,157.02,4300.0,147.9761,147.995,147.7311,147.9479,4300.0
2020-10-02 13:40:00,157.02,157.02,156.4,156.52,8807.0,147.9479,147.9479,147.3637,147.4767,8807.0
2020-10-02 13:50:00,156.35,156.65,156.35,156.62,3219.0,147.3166,147.5992,147.3166,147.571,3219.0
2020-10-02 14:00:00,156.72,157.08,156.62,157.04,3140.0,147.6652,148.0044,147.571,147.9667,3140.0
2020-10-02 14:10:00,157.06,157.1,156.9,156.94,4372.0,147.9855,148.0232,147.8348,147.8725,4372.0
2020-10-02 14:20:00,156.93,157.02,156.8,156.86,3021.0,147.8631,147.9479,147.7406,147.7971,3021.0
2020-10-02 14:30:00,156.86,157.06,156.8,157.03,2232.0,147.7971,147.9855,147.7406,147.9573,2232.0
2020-10-02 14:40:00,156.99,157.17,156.79,157.07,5017.0,147.9196,148.0892,147.7311,147.995,5017.0
2020-10-02 14:50:00,157.0,157.17,156.79,157.09,4309.0,147.929,148.0892,147.7311,148.0138,4309.0
2020-10-02 15:00:00,157.07,157.1,156.93,157.06,3064.0,147.995,148.0232,147.8631,147.9855,3064.0
2020-10-02 15:10:00,157.11,157.34,156.75,156.93,8275.0,148.0327,148.2494,147.6935,147.8631,8275.0
2020-10-02 15:20:00,156.92,157.28,156.89,157.25,5103.0,147.8536,148.1928,147.8254,148.1646,5103.0
2020-10-02 15:30:00,157.26,157.58,157.22,157.5,9714.0,148.174,148.4755,148.1363,148.4001,9714.0
2020-10-02 15:40:00,157.53,157.53,157.19,157.34,5294.0,148.4284,148.4284,148.108,148.2494,5294.0
2020-10-02 15:50:00,157.31,157.35,156.78,156.92,37107.0,148.2211,148.2588,147.7217,147.8536,37107.0
2020-10-05 09:30:00,158.0,158.65,157.12,158.31,14214.0,148.8712,149.4837,148.0421,149.1633,14214.0
2020-10-05 09:40:00,158.38,158.41,158.01,158.02,4984.0,149.2293,149.2575,148.8807,148.8901,4984.0
2020-10-05 09:50:00,158.14,158.3,157.8,157.81,4930.0,149.0031,149.1539,148.6828,148.6922,4930.0
2020-10-05 10:00:00,157.98,158.16,157.78,158.09,6681.0,148.8524,149.022,148.6639,148.956,6681.0
2020-10-05 10:10:00,157.92,157.92,157.57,157.61,4970.0,148.7959,148.7959,148.4661,148.5038,4970.0
2020-10-05 10:20:00,157.59,157.6,157.07,157.07,5102.0,148.4849,148.4943,147.995,147.995,5102.0
2020-10-05 10:30:00,157.13,157.6,157.13,157.45,6459.0,148.0515,148.4943,148.0515,148.353,6459.0
2020-10-05 10:40:00,157.49,157.65,157.34,157.65,14744.0,148.3907,148.5415,148.2494,148.5415,14744.0
2020-10-05 10:50:00,157.74,157.83,157.56,157.64,3667.0,148.6263,148.7111,148.4567,148.532,3667.0
2020-10-05 11:00:00,157.58,157.58,157.35,157.42,6679.0,148.4755,148.4755,148.2588,148.3247,6679.0
2020-10-05 11:10:00,157.47,157.78,157.34,157.72,8404.0,148.3719,148.6639,148.2494,148.6074,8404.0
2020-10-05 11:20:00,157.74,157.85,157.31,157.38,9602.0,148.6263,148.7299,148.2211,148.2871,9602.0
2020-10-05 11:30:00,157.3,157.3,156.84,156.92,2954.0,148.2117,148.2117,147.7783,147.8536,2954.0
2020-10-05 11:40:00,156.96,157.21,156.85,157.2,13345.0,147.8913,148.1269,147.7877,148.1175,13345.0
2020-10-05 11:50:00,157.2,157.43,157.05,157.43,5641.0,148.1175,148.3342,147.9761,148.3342,5641.0
2020-10-05 12:00:00,157.45,157.5,157.39,157.45,3967.0,148.353,148.4001,148.2965,148.353,3967.0
2020-10-05 12:10:00,157.46,157.57,157.04,157.29,17963.0,148.3624,148.4661,147.9667,148.2023,17963.0
2020-10-05 12:20:00,157.3,157.33,157.24,157.28,2593.0,148.2117,148.2399,148.1551,148.1928,2593.0
2020-10-05 12:30:00,157.21,157.21,156.98,157.1,4892.0,148.1269,148.1269,147.9102,148.0232,4892.0
2020-10-05 12:40:00,157.08,157.2,157.08,157.15,2339.0,148.0044,148.1175,148.0044,148.0703,2339.0
2020-10-05 12:50:00,157.13,157.23,157.12,157.2,5986.0,148.0515,148.1457,148.0421,148.1175,5986.0
2020-10-05 13:00:00,157.2,157.2,156.86,157.0,6254.0,148.1175,148.1175,147.7971,147.929,6254.0
2020-10-05 13:10:00,157.02,157.07,156.97,157.07,3538.0,147.9479,147.995,147.9007,147.995,3538.0
2020-10-05 13:20:00,157.1,157.12,156.59,156.65,18112.0,148.0232,148.0421,147.5427,147.5992,18112.0
2020-10-05 13:30:00,156.66,157.02,156.62,156.94,12127.0,147.6087,147.9479,147.571,147.8725,12127.0
2020-10-05 13:40:00,157.0,157.01,156.9,156.92,6691.0,147.929,147.9384,147.8348,147.8536,6691.0
2020-10-05 13:50:00,156.96,156.99,156.73,156.79,9502.0,147.8913,147.9196,147.6746,147.7311,9502.0
2020-10-05 14:00:00,156.79,157.04,156.75,157.02,8745.0,147.7311,147.9667,147.6935,147.9479,8745.0
2020-10-05 14:10:00,157.0,157.15,156.9,157.15,11070.0,147.929,148.0703,147.8348,148.0703,11070.0
2020-10-05 14:20:00,157.14,157.14,156.91,156.94,9970.0,148.0609,148.0609,147.8442,147.8725,9970.0
2020-10-05 14:30:00,156.95,157.13,156.95,157.06,12388.0,147.8819,148.0515,147.8819,147.9855,12388.0
2020-10-05 14:40:00,157.08,157.14,157.01,157.14,30712.0,148.0044,148.0609,147.9384,148.0609,30712.0
2020-10-05 14:50:00,157.13,157.38,157.13,157.38,16324.0,148.0515,148.2871,148.0515,148.2871,16324.0
2020-10-05 15:00:00,157.38,157.43,157.27,157.4,8900.0,148.2871,148.3342,148.1834,148.3059,8900.0
2020-10-05 15:10:00,157.43,157.55,157.32,157.41,14709.0,148.3342,148.4472,148.2305,148.3153,14709.0
2020-10-05 15:20:00,157.4,157.54,157.34,157.46,13173.0,148.3059,148.4378,148.2494,148.3624,13173.0
2020-10-05 15:30:00,157.45,157.57,157.32,157.5,17700.0,148.353,148.4661,148.2305,148.4001,17700.0
2020-10-05 15:40:00,157.49,157.57,157.34,157.42,19426.0,148.3907,148.4661,148.2494,148.3247,19426.0
2020-10-05 15:50:00,157.43,157.78,157.39,157.51,46014.0,148.3342,148.6639,148.2965,148.4095,46014.0
2020-10-06 09:30:00,158.12,158.71,157.06,158.31,14869.0,148.9843,149.5402,147.9855,149.1633,14869.0
2020-10-06 09:40:00,158.5,158.5,158.13,158.32,7142.0,149.3423,149.3423,148.9937,149.1727,7142.0
2020-10-06 09:50:00,158.3,158.4,158.21,158.22,7889.0,149.1539,149.2481,149.0691,149.0785,7889.0
2020-10-06 10:00:00,158.23,158.4,158.18,158.24,5714.0,149.0879,149.2481,149.0408,149.0974,5714.0
2020-10-06 10:10:00,158.24,158.55,158.19,158.35,10247.0,149.0974,149.3895,149.0503,149.201,10247.0
2020-10-06 10:20:00,158.4,158.4,158.28,158.31,7131.0,149.2481,149.2481,149.1351,149.1633,7131.0
2020-10-06 10:30:00,158.31,158.32,157.98,158.17,5067.0,149.1633,149.1727,148.8524,149.0314,5067.0
2020-10-06 10:40:00,158.18,158.35,157.86,158.05,6497.0,149.0408,149.201,148.7393,148.9183,6497.0
2020-10-06 10:50:00,158.05,158.06,157.85,157.86,5165.0,148.9183,148.9278,148.7299,148.7393,5165.0
2020-10-06 11:00:00,157.99,158.02,157.81,157.89,5021.0,148.8618,148.8901,148.6922,148.7676,5021.0
2020-10-06 11:10:00,157.9,157.95,157.76,157.76,3743.0,148.777,148.8241,148.6451,148.6451,3743.0
2020-10-06 11:20:00,157.81,157.91,157.6,157.9,8416.0,148.6922,148.7864,148.4943,148.777,8416.0
2020-10-06 11:30:00,157.86,157.86,157.58,157.59,9423.0,148.7393,148.7393,148.4755,148.4849,9423.0
2020-10-06 11:40:00,157.58,157.7,157.47,157.57,6306.0,148.4755,148.5886,148.3719,148.4661,6306.0
2020-10-06 11:50:00,157.63,157.87,157.63,157.84,1904.0,148.5226,148.7487,148.5226,148.7205,1904.0
2020-10-06 12:00:00,157.84,158.07,157.79,157.96,4658.0,148.7205,148.9372,148.6734,148.8335,4658.0
2020-10-06 12:10:00,158.04,158.08,157.98,158.02,5332.0,148.9089,148.9466,148.8524,148.8901,5332.0
2020-10-06 12:20:00,158.01,158.09,157.86,158.03,5192.0,148.8807,148.956,148.7393,148.8995,5192.0
2020-10-06 12:30:00,158.09,158.11,157.98,158.03,2858.0,148.956,148.9749,148.8524,148.8995,2858.0
2020-10-06 12:40:00,158.08,158.14,158.03,158.08,5560.0,148.9466,149.0031,148.8995,148.9466,5560.0
2020-10-06 12:50:00,158.08,158.25,158.08,158.17,10102.0,148.9466,149.1068,148.9466,149.0314,10102.0
2020-10-06 13:00:00,158.15,158.25,158.03,158.2,6946.0,149.0126,149.1068,148.8995,149.0597,6946.0
2020-10-06 13:10:00,158.17,158.25,158.08,158.14,6809.0,149.0314,149.1068,148.9466,149.0031,6809.0
2020-10-06 13:20:00,158.14,158.4,158.13,158.28,7490.0,149.0031,149.2481,148.9937,149.1351,7490.0
2020-10-06 13:30:00,158.2,158.4,158.2,158.4,5406.0,149.0597,149.2481,149.0597,149.2481,5406.0
2020-10-06 13:40:00,158.38,158.57,158.27,158.29,24589.0,149.2293,149.4083,149.1256,149.1445,24589.0
2020-10-06 13:50:00,158.23,158.34,158.17,158.33,7434.0,149.0879,149.1916,149.0314,149.1822,7434.0
2020-10-06 14:00:00,158.32,158.48,158.2,158.39,8794.0,149.1727,149.3235,149.0597,149.2387,8794.0
2020-10-06 14:10:00,158.39,158.54,158.38,158.47,29289.0,149.2387,149.38,149.2293,149.3141,29289.0
2020-10-06 14:20:00,158.5,158.82,158.43,158.74,18460.0,149.3423,149.6439,149.2764,149.5685,18460.0
2020-10-06 14:30:00,158.74,158.82,158.69,158.72,12993.0,149.5685,149.6439,149.5214,149.5496,12993.0
2020-10-06 14:40:00,158.72,159.24,158.65,158.68,56551.0,149.5496,150.0396,149.4837,149.5119,56551.0
2020-10-06 14:50:00,158.46,158.62,156.75,157.57,26523.0,149.3047,149.4554,147.6935,148.4661,26523.0
2020-10-06 15:00:00,157.39,157.57,156.78,157.1,14239.0,148.2965,148.4661,147.7217,148.0232,14239.0
2020-10-06 15:10:00,157.22,157.65,156.9,157.38,18854.0,148.1363,148.5415,147.8348,148.2871,18854.0
2020-10-06 15:20:00,157.46,157.57,157.03,157.44,10884.0,148.3624,148.4661,147.9573,148.3436,10884.0
2020-10-06 15:30:00,157.53,158.19,157.43,157.77,14585.0,148.4284,149.0503,148.3342,148.6545,14585.0
2020-10-06 15:40:00,157.74,157.81,157.03,157.12,14978.0,148.6263,148.6922,147.9573,148.0421,14978.0
2020-10-06 15:50:00,157.07,157.42,156.61,156.98,56176.0,147.995,148.3247,147.5615,147.9102,56176.0
2020-10-07 09:30:00,158.46,159.32,157.54,158.71,10848.0,149.3047,150.115,148.4378,149.5402,10848.0
2020-10-07 09:40:00,158.89,159.16,158.61,159.16,1998.0,149.7098,149.9642,149.446,149.9642,1998.0
2020-10-07 09:50:00,159.11,159.18,158.82,159.09,11191.0,149.9171,149.9831,149.6439,149.8983,11191.0
2020-10-07 10:00:00,159.0,159.02,158.79,159.02,3630.0,149.8135,149.8323,149.6156,149.8323,3630.0
2020-10-07 10:10:00,159.02,159.06,158.47,158.58,9749.0,149.8323,149.87,149.3141,149.4177,9749.0
2020-10-07 10:20:00,158.79,158.84,158.42,158.71,11839.0,149.6156,149.6627,149.267,149.5402,11839.0
2020-10-07 10:30:00,158.81,159.05,158.24,158.24,6497.0,149.6344,149.8606,149.0974,149.0974,6497.0
2020-10-07 10:40:00,158.25,158.73,158.2,158.65,4825.0,149.1068,149.5591,149.0597,149.4837,4825.0
2020-10-07 10:50:00,158.69,158.74,158.57,158.67,7278.0,149.5214,149.5685,149.4083,149.5025,7278.0
2020-10-07 11:00:00,158.66,158.66,158.47,158.58,6613.0,149.4931,149.4931,149.3141,149.4177,6613.0
2020-10-07 11:10:00,158.58,158.58,158.0,158.15,8176.0,149.4177,149.4177,148.8712,149.0126,8176.0
2020-10-07 11:20:00,158.04,158.19,157.89,157.97,10196.0,148.9089,149.0503,148.7676,148.843,10196.0
2020-10-07 11:30:00,158.07,158.26,158.07,158.2,5824.0,148.9372,149.1162,148.9372,149.0597,5824.0
2020-10-07 11:40:00,158.17,158.46,158.16,158.33,6853.0,149.0314,149.3047,149.022,149.1822,6853.0
2020-10-07 11:50:00,158.37,158.52,158.33,158.52,3388.0,149.2199,149.3612,149.1822,149.3612,3388.0
2020-10-07 12:00:00,158.55,158.64,158.52,158.59,8033.0,149.3895,149.4743,149.3612,149.4271,8033.0
2020-10-07 12:10:00,158.64,158.64,158.29,158.42,7045.0,149.4743,149.4743,149.1445,149.267,7045.0
2020-10-07 12:20:00,158.42,158.53,158.07,158.4,6558.0,149.267,149.3706,148.9372,149.2481,6558.0
2020-10-07 12:30:00,158.43,158.72,158.43,158.58,2096.0,149.2764,149.5496,149.2764,149.4177,2096.0
2020-10-07 12:40:00,158.7,158.72,158.51,158.72,10868.0,149.5308,149.5496,149.3518,149.5496,10868.0
2020-10-07 12:50:00,158.74,158.74,158.5,158.64,17478.0,149.5685,149.5685,149.3423,149.4743,17478.0
2020-10-07 13:00:00,158.63,158.86,158.46,158.86,66028.0,149.4648,149.6815,149.3047,149.6815,66028.0
2020-10-07 13:10:00,158.86,159.0,158.58,158.62,71304.0,149.6815,149.8135,149.4177,149.4554,71304.0
2020-10-07 13:20:00,158.62,158.62,158.4,158.44,9260.0,149.4554,149.4554,149.2481,149.2858,9260.0
2020-10-07 13:30:00,158.45,158.59,158.45,158.56,7600.0,149.2952,149.4271,149.2952,149.3989,7600.0
2020-10-07 13:40:00,158.53,158.92,158.51,158.85,22366.0,149.3706,149.7381,149.3518,149.6721,22366.0
2020-10-07 13:50:00,158.87,159.32,158.71,159.25,28565.0,149.691,150.115,149.5402,150.049,28565.0
2020-10-07 14:00:00,159.26,160.0,159.26,159.92,14322.0,150.0584,150.7557,150.0584,150.6803,14322.0
2020-10-07 14:10:00,159.87,160.34,159.65,159.73,21995.0,150.6332,151.076,150.4259,150.5013,21995.0
2020-10-07 14:20:00,159.8,160.22,159.74,160.09,10039.0,150.5672,150.963,150.5107,150.8405,10039.0
2020-10-07 14:30:00,160.1,160.32,160.1,160.21,6934.0,150.8499,151.0572,150.8499,150.9536,6934.0
2020-10-07 14:40:00,160.21,160.37,159.94,160.37,8388.0,150.9536,151.1043,150.6991,151.1043,8388.0
2020-10-07 14:50:00,160.39,160.4,160.14,160.14,10374.0,151.1232,151.1326,150.8876,150.8876,10374.0
2020-10-07 15:00:00,160.14,160.51,160.09,160.39,30316.0,150.8876,151.2362,150.8405,151.1232,30316.0
2020-10-07 15:10:00,160.41,160.48,160.19,160.36,12438.0,151.142,151.208,150.9347,151.0949,12438.0
2020-10-07 15:20:00,160.38,160.43,160.19,160.21,5295.0,151.1137,151.1608,150.9347,150.9536,5295.0
2020-10-07 15:30:00,160.21,160.4,160.08,160.19,12547.0,150.9536,151.1326,150.8311,150.9347,12547.0
2020-10-07 15:40:00,160.19,160.37,160.14,160.31,12445.0,150.9347,151.1043,150.8876,151.0478,12445.0
2020-10-07 15:50:00,160.32,160.48,160.19,160.36,46104.0,151.0572,151.208,150.9347,151.0949,46104.0
2020-10-08 09:30:00,161.68,163.44,161.68,163.24,29204.0,152.3386,153.9969,152.3386,153.8085,29204.0
2020-10-08 09:40:00,163.42,163.71,162.68,162.9,12160.0,153.9781,154.2513,153.2808,153.4881,12160.0
2020-10-08 09:50:00,162.9,163.25,162.73,163.11,5904.0,153.4881,153.8179,153.328,153.686,5904.0
2020-10-08 10:00:00,163.36,163.36,162.37,162.45,12260.0,153.9216,153.9216,152.9888,153.0641,12260.0
2020-10-08 10:10:00,162.5,162.5,162.1,162.28,6952.0,153.1112,153.1112,152.7344,152.904,6952.0
2020-10-08 10:20:00,162.31,162.5,162.11,162.35,7607.0,152.9322,153.1112,152.7438,152.9699,7607.0
2020-10-08 10:30:00,162.25,162.64,162.25,162.64,5451.0,152.8757,153.2432,152.8757,153.2432,5451.0
2020-10-08 10:40:00,162.6,162.63,162.19,162.34,9029.0,153.2055,153.2337,152.8192,152.9605,9029.0
2020-10-08 10:50:00,162.36,162.54,162.05,162.08,8859.0,152.9793,153.1489,152.6872,152.7155,8859.0
2020-10-08 11:00:00,162.13,162.35,162.03,162.25,7949.0,152.7626,152.9699,152.6684,152.8757,7949.0
2020-10-08 11:10:00,162.26,162.51,162.16,162.18,4963.0,152.8851,153.1207,152.7909,152.8097,4963.0
2020-10-08 11:20:00,162.01,162.27,161.8,162.27,10173.0,152.6496,152.8945,152.4517,152.8945,10173.0
2020-10-08 11:30:00,162.23,162.29,161.74,162.26,24693.0,152.8568,152.9134,152.3952,152.8851,24693.0
2020-10-08 11:40:00,162.28,162.41,161.98,162.03,8773.0,152.904,153.0264,152.6213,152.6684,8773.0
2020-10-08 11:50:00,162.15,162.31,162.01,162.31,8614.0,152.7815,152.9322,152.6496,152.9322,8614.0
2020-10-08 12:00:00,162.36,162.57,162.26,162.51,9685.0,152.9793,153.1772,152.8851,153.1207,9685.0
2020-10-08 12:10:00,162.46,162.72,162.3,162.58,10211.0,153.0736,153.3185,152.9228,153.1866,10211.0
2020-10-08 12:20:00,162.65,162.74,162.59,162.63,5568.0,153.2526,153.3374,153.196,153.2337,5568.0
2020-10-08 12:30:00,162.59,162.59,162.42,162.46,4102.0,153.196,153.196,153.0359,153.0736,4102.0
2020-10-08 12:40:00,162.45,162.56,162.28,162.42,4964.0,153.0641,153.1678,152.904,153.0359,4964.0
2020-10-08 12:50:00,162.45,162.55,162.41,162.52,2900.0,153.0641,153.1584,153.0264,153.1301,2900.0
2020-10-08 13:00:00,162.51,162.74,162.39,162.45,5949.0,153.1207,153.3374,153.0076,153.0641,5949.0
2020-10-08 13:10:00,162.46,162.55,162.31,162.38,4906.0,153.0736,153.1584,152.9322,152.9982,4906.0
2020-10-08 13:20:00,162.42,162.62,162.29,162.53,5598.0,153.0359,153.2243,152.9134,153.1395,5598.0
2020-10-08 13:30:00,162.51,162.56,162.44,162.5,6839.0,153.1207,153.1678,153.0547,153.1112,6839.0
2020-10-08 13:40:00,162.5,162.55,162.41,162.53,4126.0,153.1112,153.1584,153.0264,153.1395,4126.0
2020-10-08 13:50:00,162.56,162.59,162.46,162.56,5506.0,153.1678,153.196,153.0736,153.1678,5506.0
2020-10-08 14:00:00,162.59,162.77,162.52,162.71,7808.0,153.196,153.3656,153.1301,153.3091,7808.0
2020-10-08 14:10:00,162.71,162.8,162.51,162.51,5683.0,153.3091,153.3939,153.1207,153.1207,5683.0
2020-10-08 14:20:00,162.53,162.58,162.4,162.45,6735.0,153.1395,153.1866,153.017,153.0641,6735.0
2020-10-08 14:30:00,162.45,162.57,162.42,162.45,8570.0,153.0641,153.1772,153.0359,153.0641,8570.0
2020-10-08 14:40:00,162.47,162.59,162.37,162.52,6884.0,153.083,153.196,152.9888,153.1301,6884.0
2020-10-08 14:50:00,162.52,162.57,162.2,162.34,6306.0,153.1301,153.1772,152.8286,152.9605,6306.0
2020-10-08 15:00:00,162.31,162.41,162.08,162.4,5962.0,152.9322,153.0264,152.7155,153.017,5962.0
2020-10-08 15:10:00,162.37,162.45,162.25,162.36,12226.0,152.9888,153.0641,152.8757,152.9793,12226.0
2020-10-08 15:20:00,162.3,162.5,162.21,162.5,8233.0,152.9228,153.1112,152.838,153.1112,8233.0
2020-10-08 15:30:00,162.5,162.63,162.41,162.45,15757.0,153.1112,153.2337,153.0264,153.0641,15757.0
2020-10-08 15:40:00,162.45,162.54,162.3,162.42,22241.0,153.0641,153.1489,152.9228,153.0359,22241.0
2020-10-08 15:50:00,162.34,162.84,162.27,162.71,67971.0,152.9605,153.4316,152.8945,153.3091,67971.0
2020-10-09 09:30:00,164.39,166.25,164.0,165.34,39601.0,154.892,156.6446,154.5246,155.7872,39601.0
2020-10-09 09:40:00,165.28,165.56,165.04,165.1,17822.0,155.7306,155.9944,155.5045,155.561,17822.0
2020-10-09 09:50:00,165.04,165.54,165.02,165.37,16655.0,155.5045,155.9756,155.4856,155.8154,16655.0
2020-10-09 10:00:00,165.37,165.64,165.01,165.16,12016.0,155.8154,156.0698,155.4762,155.6176,12016.0
2020-10-09 10:10:00,165.05,165.18,164.68,165.18,11629.0,155.5139,155.6364,155.1653,155.6364,11629.0
2020-10-09 10:20:00,165.14,165.5,164.97,165.43,17246.0,155.5987,155.9379,155.4385,155.872,17246.0
2020-10-09 10:30:00,165.53,165.82,165.39,165.69,20761.0,155.9662,156.2394,155.8343,156.1169,20761.0
2020-10-09 10:40:00,165.69,166.23,165.63,166.15,14318.0,156.1169,156.6257,156.0604,156.5504,14318.0
2020-10-09 10:50:00,166.18,166.32,165.75,165.75,9115.0,156.5786,156.7105,156.1735,156.1735,9115.0
2020-10-09 11:00:00,165.84,165.87,165.42,165.5,8947.0,156.2583,156.2865,155.8625,155.9379,8947.0
2020-10-09 11:10:00,165.53,165.59,165.46,165.5,5029.0,155.9662,156.0227,155.9002,155.9379,5029.0
2020-10-09 11:20:00,165.47,165.65,165.42,165.57,8458.0,155.9096,156.0792,155.8625,156.0039,8458.0
2020-10-09 11:30:00,165.55,165.56,165.33,165.56,52128.0,155.985,155.9944,155.7777,155.9944,52128.0
2020-10-09 11:40:00,165.56,166.44,165.56,166.18,10982.0,155.9944,156.8236,155.9944,156.5786,10982.0
2020-10-09 11:50:00,166.25,166.7,166.14,166.62,6816.0,156.6446,157.0686,156.5409,156.9932,6816.0
2020-10-09 12:00:00,166.71,166.79,166.53,166.79,6594.0,157.078,157.1534,156.9084,157.1534,6594.0
2020-10-09 12:10:00,166.87,167.17,166.69,167.16,25394.0,157.2288,157.5114,157.0592,157.502,25394.0
2020-10-09 12:20:00,167.12,167.17,166.72,166.78,4445.0,157.4643,157.5114,157.0874,157.144,4445.0
2020-10-09 12:30:00,166.94,166.97,166.71,166.8,5276.0,157.2947,157.323,157.078,157.1628,5276.0
2020-10-09 12:40:00,166.86,166.94,166.72,166.82,7917.0,157.2193,157.2947,157.0874,157.1816,7917.0
2020-10-09 12:50:00,166.82,167.12,166.67,166.73,24534.0,157.1816,157.4643,157.0403,157.0968,24534.0
2020-10-09 13:00:00,166.77,167.1,166.7,166.7,8313.0,157.1345,157.4455,157.0686,157.0686,8313.0
2020-10-09 13:10:00,166.71,166.73,166.34,166.39,6296.0,157.078,157.0968,156.7294,156.7765,6296.0
2020-10-09 13:20:00,166.42,166.43,166.21,166.21,6410.0,156.8048,156.8142,156.6069,156.6069,6410.0
2020-10-09 13:30:00,166.21,166.22,165.99,165.99,9124.0,156.6069,156.6163,156.3996,156.3996,9124.0
2020-10-09 13:40:00,166.08,166.56,166.08,166.5,13189.0,156.4844,156.9367,156.4844,156.8801,13189.0
2020-10-09 13:50:00,166.54,166.81,166.26,166.39,7208.0,156.9178,157.1722,156.654,156.7765,7208.0
2020-10-09 14:00:00,166.37,166.41,166.13,166.14,6692.0,156.7576,156.7953,156.5315,156.5409,6692.0
2020-10-09 14:10:00,166.12,166.2,166.06,166.18,3774.0,156.5221,156.5975,156.4656,156.5786,3774.0
2020-10-09 14:20:00,166.19,166.19,165.91,165.99,5374.0,156.588,156.588,156.3242,156.3996,5374.0
2020-10-09 14:30:00,166.04,166.24,165.81,166.05,10270.0,156.4467,156.6352,156.23,156.4561,10270.0
2020-10-09 14:40:00,166.13,166.31,165.92,166.13,7758.0,156.5315,156.7011,156.3336,156.5315,7758.0
2020-10-09 14:50:00,166.07,166.08,165.76,165.85,4815.0,156.475,156.4844,156.1829,156.2677,4815.0
2020-10-09 15:00:00,165.9,165.92,165.71,165.8,7149.0,156.3148,156.3336,156.1358,156.2206,7149.0
2020-10-09 15:10:00,165.78,165.96,165.68,165.95,9961.0,156.2017,156.3713,156.1075,156.3619,9961.0
2020-10-09 15:20:00,165.96,166.25,165.95,166.17,7209.0,156.3713,156.6446,156.3619,156.5692,7209.0
2020-10-09 15:30:00,166.15,166.33,165.65,166.17,26099.0,156.5504,156.72,156.0792,156.5692,26099.0
2020-10-09 15:40:00,166.13,166.82,166.13,166.6,72239.0,156.5315,157.1816,156.5315,156.9744,72239.0
2020-10-09 15:50:00,166.73,167.04,166.54,166.77,150544.0,157.0968,157.3889,156.9178,157.1345,150544.0
2020-10-12 09:30:00,167.59,167.7,166.56,166.66,21842.0,157.9072,158.0108,156.9367,157.0309,21842.0
2020-10-12 09:40:00,166.48,166.8,166.01,166.78,7255.0,156.8613,157.1628,156.4184,157.144,7255.0
2020-10-12 09:50:00,166.81,167.18,166.69,166.76,4500.0,157.1722,157.5208,157.0592,157.1251,4500.0
2020-10-12 10:00:00,166.81,166.95,166.57,166.78,5783.0,157.1722,157.3041,156.9461,157.144,5783.0
2020-10-12 10:10:00,166.92,167.7,166.92,167.4,7545.0,157.2759,158.0108,157.2759,157.7281,7545.0
2020-10-12 10:20:00,167.32,167.32,166.97,167.16,5362.0,157.6528,157.6528,157.323,157.502,5362.0
2020-10-12 10:30:00,167.16,167.64,167.15,167.21,8551.0,157.502,157.9543,157.4926,157.5491,8551.0
2020-10-12 10:40:00,167.2,167.23,166.87,166.87,5146.0,157.5397,157.568,157.2288,157.2288,5146.0
2020-10-12 10:50:00,166.95,167.26,166.94,167.06,4870.0,157.3041,157.5962,157.2947,157.4078,4870.0
2020-10-12 11:00:00,167.06,167.46,166.92,167.3,5300.0,157.4078,157.7847,157.2759,157.6339,5300.0
2020-10-12 11:10:00,167.3,167.55,167.18,167.34,4199.0,157.6339,157.8695,157.5208,157.6716,4199.0
2020-10-12 11:20:00,167.36,167.42,167.1,167.42,8965.0,157.6904,157.747,157.4455,157.747,8965.0
2020-10-12 11:30:00,167.34,167.49,167.2,167.34,5193.0,157.6716,157.8129,157.5397,157.6716,5193.0
2020-10-12 11:40:00,167.37,167.66,167.36,167.57,2992.0,157.6999,157.9731,157.6904,157.8883,2992.0
2020-10-12 11:50:00,167.47,167.51,167.35,167.49,4403.0,157.7941,157.8318,157.681,157.8129,4403.0
2020-10-12 12:00:00,167.49,167.61,167.42,167.45,2023.0,157.8129,157.926,157.747,157.7752,2023.0
2020-10-12 12:10:00,167.47,167.5,167.26,167.27,7690.0,157.7941,157.8224,157.5962,157.6056,7690.0
2020-10-12 12:20:00,167.32,167.79,167.32,167.7,5227.0,157.6528,158.0956,157.6528,158.0108,5227.0
2020-10-12 12:30:00,167.58,167.64,167.35,167.64,3955.0,157.8977,157.9543,157.681,157.9543,3955.0
2020-10-12 12:40:00,167.61,167.74,167.45,167.74,5940.0,157.926,158.0485,157.7752,158.0485,5940.0
2020-10-12 12:50:00,167.63,168.03,167.61,167.62,8209.0,157.9448,158.3217,157.926,157.9354,8209.0
2020-10-12 13:00:00,167.6,168.08,167.59,168.05,8047.0,157.9166,158.3688,157.9072,158.3406,8047.0
2020-10-12 13:10:00,168.02,168.12,167.8,167.91,4727.0,158.3123,158.4065,158.105,158.2087,4727.0
2020-10-12 13:20:00,167.93,168.37,167.93,168.33,10198.0,158.2275,158.6421,158.2275,158.6044,10198.0
2020-10-12 13:30:00,168.35,168.45,167.97,168.03,5800.0,158.6232,158.7175,158.2652,158.3217,5800.0
2020-10-12 13:40:00,168.01,168.27,167.89,168.02,7742.0,158.3029,158.5479,158.1898,158.3123,7742.0
2020-10-12 13:50:00,168.02,168.18,167.89,168.18,6785.0,158.3123,158.4631,158.1898,158.4631,6785.0
2020-10-12 14:00:00,168.22,168.39,168.2,168.2,4600.0,158.5008,158.6609,158.4819,158.4819,4600.0
2020-10-12 14:10:00,168.17,168.43,168.16,168.38,28218.0,158.4536,158.6986,158.4442,158.6515,28218.0
2020-10-12 14:20:00,168.41,168.79,168.36,168.79,7383.0,158.6798,159.0378,158.6327,159.0378,7383.0
2020-10-12 14:30:00,168.75,168.82,168.55,168.66,3891.0,159.0001,159.0661,158.8117,158.9153,3891.0
2020-10-12 14:40:00,168.7,168.78,168.46,168.52,6430.0,158.953,159.0284,158.7269,158.7834,6430.0
2020-10-12 14:50:00,168.53,168.63,168.44,168.55,5447.0,158.7928,158.8871,158.708,158.8117,5447.0
2020-10-12 15:00:00,168.58,168.84,168.51,168.69,6449.0,158.84,159.0849,158.774,158.9436,6449.0
2020-10-12 15:10:00,168.69,168.71,168.22,168.29,13738.0,158.9436,158.9624,158.5008,158.5667,13738.0
2020-10-12 15:20:00,168.32,168.45,168.19,168.27,8750.0,158.595,158.7175,158.4725,158.5479,8750.0
2020-10-12 15:30:00,168.23,168.37,168.05,168.28,11955.0,158.5102,158.6421,158.3406,158.5573,11955.0
2020-10-12 15:40:00,168.29,168.45,168.16,168.25,18691.0,158.5667,158.7175,158.4442,158.529,18691.0
2020-10-12 15:50:00,168.2,168.65,168.18,168.32,38734.0,158.4819,158.9059,158.4631,158.595,38734.0
2020-10-13 09:30:00,167.86,169.68,167.86,169.11,28845.0,158.1616,159.8764,158.1616,159.3393,28845.0
2020-10-13 09:40:00,169.11,169.52,168.94,169.19,6093.0,159.3393,159.7256,159.1792,159.4147,6093.0
2020-10-13 09:50:00,169.03,169.15,167.96,168.08,11398.0,159.264,159.377,158.2558,158.3688,11398.0
2020-10-13 10:00:00,168.09,168.37,167.66,168.12,23375.0,158.3783,158.6421,157.9731,158.4065,23375.0
2020-10-13 10:10:00,168.21,168.37,167.87,167.91,5996.0,158.4913,158.6421,158.171,158.2087,5996.0
2020-10-13 10:20:00,167.85,168.11,167.56,167.96,5086.0,158.1521,158.3971,157.8789,158.2558,5086.0
2020-10-13 10:30:00,167.83,168.02,167.35,167.44,8393.0,158.1333,158.3123,157.681,157.7658,8393.0
2020-10-13 10:40:00,167.05,167.08,166.83,166.83,1700.0,157.3984,157.4266,157.1911,157.1911,1700.0
2020-10-13 10:50:00,166.82,166.89,166.27,166.45,6887.0,157.1816,157.2476,156.6634,156.833,6887.0
2020-10-13 11:00:00,166.53,166.77,166.37,166.71,10294.0,156.9084,157.1345,156.7576,157.078,10294.0
2020-10-13 11:10:00,166.68,166.98,166.65,166.83,6684.0,157.0497,157.3324,157.0215,157.1911,6684.0
2020-10-13 11:20:00,166.94,167.03,166.72,166.97,6039.0,157.2947,157.3795,157.0874,157.323,6039.0
2020-10-13 11:30:00,166.89,167.06,166.85,166.94,3442.0,157.2476,157.4078,157.2099,157.2947,3442.0
2020-10-13 11:40:00,166.87,167.05,166.61,167.05,6416.0,157.2288,157.3984,156.9838,157.3984,6416.0
2020-10-13 11:50:00,167.09,167.16,166.78,166.96,4185.0,157.436,157.502,157.144,157.3136,4185.0
2020-10-13 12:00:00,166.97,167.23,166.97,167.19,4398.0,157.323,157.568,157.323,157.5303,4398.0
2020-10-13 12:10:00,167.13,167.26,166.9,167.26,4556.0,157.4737,157.5962,157.257,157.5962,4556.0
2020-10-13 12:20:00,167.24,167.31,167.06,167.2,2262.0,157.5774,157.6433,157.4078,157.5397,2262.0
2020-10-13 12:30:00,167.14,167.23,167.03,167.2,4711.0,157.4832,157.568,157.3795,157.5397,4711.0
2020-10-13 12:40:00,167.09,167.25,167.0,167.18,3534.0,157.436,157.5868,157.3512,157.5208,3534.0
2020-10-13 12:50:00,167.22,167.23,167.14,167.14,1780.0,157.5585,157.568,157.4832,157.4832,1780.0
2020-10-13 13:00:00,167.09,167.1,166.78,166.78,5111.0,157.436,157.4455,157.144,157.144,5111.0
2020-10-13 13:10:00,166.83,167.03,166.64,166.89,4035.0,157.1911,157.3795,157.012,157.2476,4035.0
2020-10-13 13:20:00,166.9,166.95,166.55,166.64,4464.0,157.257,157.3041,156.9272,157.012,4464.0
2020-10-13 13:30:00,166.64,166.92,166.63,166.79,5161.0,157.012,157.2759,157.0026,157.1534,5161.0
2020-10-13 13:40:00,166.79,166.89,166.65,166.85,2100.0,157.1534,157.2476,157.0215,157.2099,2100.0
2020-10-13 13:50:00,166.77,166.82,166.41,166.41,4213.0,157.1345,157.1816,156.7953,156.7953,4213.0
2020-10-13 14:00:00,166.25,166.47,166.18,166.3,5821.0,156.6446,156.8519,156.5786,156.6917,5821.0
2020-10-13 14:10:00,166.28,166.42,166.27,166.39,3110.0,156.6728,156.8048,156.6634,156.7765,3110.0
2020-10-13 14:20:00,166.34,166.5,166.21,166.3,16127.0,156.7294,156.8801,156.6069,156.6917,16127.0
2020-10-13 14:30:00,166.18,166.46,165.77,165.8,7923.0,156.5786,156.8424,156.1923,156.2206,7923.0
2020-10-13 14:40:00,165.86,166.13,165.63,165.94,7846.0,156.2771,156.5315,156.0604,156.3525,7846.0
2020-10-13 14:50:00,165.81,165.93,165.57,165.9,3336.0,156.23,156.3431,156.0039,156.3148,3336.0
2020-10-13 15:00:00,165.9,166.08,165.83,165.87,2407.0,156.3148,156.4844,156.2488,156.2865,2407.0
2020-10-13 15:10:00,165.92,166.2,165.92,166.13,10661.0,156.3336,156.5975,156.3336,156.5315,10661.0
2020-10-13 15:20:00,166.07,166.34,166.07,166.21,6679.0,156.475,156.7294,156.475,156.6069,6679.0
2020-10-13 15:30:00,166.33,166.42,166.12,166.19,16086.0,156.72,156.8048,156.5221,156.588,16086.0
2020-10-13 15:40:00,166.22,166.27,165.94,165.97,17648.0,156.6163,156.6634,156.3525,156.3808,17648.0
2020-10-13 15:50:00,165.99,166.58,165.84,166.24,124789.0,156.3996,156.9555,156.2583,156.6352,124789.0
2020-10-14 09:30:00,167.86,167.87,167.14,167.29,14242.0,158.1616,158.171,157.4832,157.6245,14242.0
2020-10-14 09:40:00,167.3,168.5,167.3,168.5,8575.0,157.6339,158.7646,157.6339,158.7646,8575.0
2020-10-14 09:50:00,168.71,168.71,168.2,168.2,9849.0,158.9624,158.9624,158.4819,158.4819,9849.0
2020-10-14 10:00:00,168.39,168.54,168.28,168.35,4545.0,158.6609,158.8023,158.5573,158.6232,4545.0
2020-10-14 10:10:00,168.21,168.44,168.15,168.15,3121.0,158.4913,158.708,158.4348,158.4348,3121.0
2020-10-14 10:20:00,168.16,168.43,167.86,167.87,6864.0,158.4442,158.6986,158.1616,158.171,6864.0
2020-10-14 10:30:00,167.91,168.02,167.87,167.98,3226.0,158.2087,158.3123,158.171,158.2746,3226.0
2020-10-14 10:40:00,168.0,168.08,167.84,167.87,5490.0,158.2935,158.3688,158.1427,158.171,5490.0
2020-10-14 10:50:00,167.76,167.82,166.98,167.03,10323.0,158.0673,158.1239,157.3324,157.3795,10323.0
2020-10-14 11:00:00,167.08,167.24,166.61,166.85,10707.0,157.4266,157.5774,156.9838,157.2099,10707.0
2020-10-14 11:10:00,166.97,167.12,166.64,167.12,4213.0,157.323,157.4643,157.012,157.4643,4213.0
2020-10-14 11:20:00,167.04,167.15,166.85,167.09,3118.0,157.3889,157.4926,157.2099,157.436,3118.0
2020-10-14 11:30:00,167.0,167.11,166.88,166.94,4551.0,157.3512,157.4549,157.2382,157.2947,4551.0
2020-10-14 11:40:00,166.91,166.96,166.29,166.39,6991.0,157.2664,157.3136,156.6823,156.7765,6991.0
2020-10-14 11:50:00,166.37,166.46,166.26,166.38,4175.0,156.7576,156.8424,156.654,156.7671,4175.0
2020-10-14 12:00:00,166.44,166.76,166.36,166.53,2717.0,156.8236,157.1251,156.7482,156.9084,2717.0
2020-10-14 12:10:00,166.5,166.52,166.29,166.36,3201.0,156.8801,156.899,156.6823,156.7482,3201.0
2020-10-14 12:20:00,166.29,166.5,166.26,166.5,1181.0,156.6823,156.8801,156.654,156.8801,1181.0
2020-10-14 12:30:00,166.58,166.84,166.49,166.68,6314.0,156.9555,157.2005,156.8707,157.0497,6314.0
2020-10-14 12:40:00,166.79,166.82,166.61,166.8,3262.0,157.1534,157.1816,156.9838,157.1628,3262.0
2020-10-14 12:50:00,166.78,167.28,166.78,167.24,9206.0,157.144,157.6151,157.144,157.5774,9206.0
2020-10-14 13:00:00,167.21,167.58,167.17,167.58,6376.0,157.5491,157.8977,157.5114,157.8977,6376.0
2020-10-14 13:10:00,167.58,167.85,167.33,167.33,6221.0,157.8977,158.1521,157.6622,157.6622,6221.0
2020-10-14 13:20:00,167.25,167.37,167.2,167.2,3173.0,157.5868,157.6999,157.5397,157.5397,3173.0
2020-10-14 13:30:00,167.22,167.28,167.05,167.06,7142.0,157.5585,157.6151,157.3984,157.4078,7142.0
2020-10-14 13:40:00,167.05,167.16,167.0,167.13,2900.0,157.3984,157.502,157.3512,157.4737,2900.0
2020-10-14 13:50:00,167.11,167.18,167.03,167.08,1785.0,157.4549,157.5208,157.3795,157.4266,1785.0
2020-10-14 14:00:00,167.06,167.5,167.01,167.45,5372.0,157.4078,157.8224,157.3607,157.7752,5372.0
2020-10-14 14:10:00,167.48,167.52,167.34,167.34,4311.0,157.8035,157.8412,157.6716,157.6716,4311.0
2020-10-14 14:20:00,167.27,167.35,166.95,166.95,3612.0,157.6056,157.681,157.3041,157.3041,3612.0
2020-10-14 14:30:00,166.93,166.93,166.64,166.73,6315.0,157.2853,157.2853,157.012,157.0968,6315.0
2020-10-14 14:40:00,166.91,166.91,166.57,166.82,4339.0,157.2664,157.2664,156.9461,157.1816,4339.0
2020-10-14 14:50:00,166.88,167.03,166.74,166.93,3581.0,157.2382,157.3795,157.1063,157.2853,3581.0
2020-10-14 15:00:00,166.93,167.32,166.93,167.28,6650.0,157.2853,157.6528,157.2853,157.6151,6650.0
2020-10-14 15:10:00,167.26,167.41,167.26,167.41,2176.0,157.5962,157.7376,157.5962,157.7376,2176.0
2020-10-14 15:20:00,167.36,167.37,167.12,167.27,2804.0,157.6904,157.6999,157.4643,157.6056,2804.0
2020-10-14 15:30:00,167.26,167.43,167.11,167.18,5848.0,157.5962,157.7564,157.4549,157.5208,5848.0
2020-10-14 15:40:00,167.22,167.33,167.13,167.27,8431.0,157.5585,157.6622,157.4737,157.6056,8431.0
2020-10-14 15:50:00,167.19,167.42,166.82,166.92,29434.0,157.5303,157.747,157.1816,157.2759,29434.0
2020-10-15 09:30:00,166.66,169.39,165.88,168.53,59361.0,157.0309,159.6032,156.296,158.7928,59361.0
2020-10-15 09:40:00,168.67,170.01,168.07,169.88,36484.0,158.9248,160.1873,158.3594,160.0648,36484.0
2020-10-15 09:50:00,169.79,169.9,169.26,169.89,27932.0,159.98,160.0837,159.4807,160.0743,27932.0
2020-10-15 10:00:00,169.82,170.86,169.73,170.06,32371.0,160.0083,160.9882,159.9235,160.2344,32371.0
2020-10-15 10:10:00,170.05,171.57,169.77,171.03,44929.0,160.225,161.6572,159.9612,161.1484,44929.0
2020-10-15 10:20:00,171.12,171.14,170.42,170.48,74145.0,161.2332,161.252,160.5736,160.6302,74145.0
2020-10-15 10:30:00,170.44,171.45,170.44,171.38,28272.0,160.5925,161.5441,160.5925,161.4782,28272.0
2020-10-15 10:40:00,171.36,171.93,170.43,170.43,46507.0,161.4593,161.9964,160.5831,160.5831,46507.0
2020-10-15 10:50:00,170.37,171.64,170.34,171.11,34364.0,160.5265,161.7232,160.4983,161.2238,34364.0
2020-10-15 11:00:00,171.02,171.13,170.54,171.06,27620.0,161.139,161.2426,160.6867,161.1767,27620.0
2020-10-15 11:10:00,170.95,171.1,170.58,170.6,27982.0,161.073,161.2144,160.7244,160.7432,27982.0
2020-10-15 11:20:00,170.73,171.09,170.47,170.79,17966.0,160.8657,161.2049,160.6208,160.9223,17966.0
2020-10-15 11:30:00,170.8,170.91,170.68,170.69,8328.0,160.9317,161.0353,160.8186,160.828,8328.0
2020-10-15 11:40:00,170.68,171.0,170.63,170.74,11398.0,160.8186,161.1201,160.7715,160.8752,11398.0
2020-10-15 11:50:00,170.73,171.39,170.53,171.09,16961.0,160.8657,161.4876,160.6773,161.2049,16961.0
2020-10-15 12:00:00,171.07,171.24,170.98,171.22,12455.0,161.1861,161.3463,161.1013,161.3274,12455.0
2020-10-15 12:10:00,171.09,172.37,171.09,172.37,36425.0,161.2049,162.411,161.2049,162.411,36425.0
2020-10-15 12:20:00,172.3,173.29,172.2,173.21,30673.0,162.345,163.2778,162.2508,163.2024,30673.0
2020-10-15 12:30:00,173.11,173.42,172.6,173.4,24704.0,163.1082,163.4003,162.6277,163.3815,24704.0
2020-10-15 12:40:00,173.4,173.8,173.18,173.21,20172.0,163.3815,163.7584,163.1742,163.2024,20172.0
2020-10-15 12:50:00,173.24,173.98,173.13,173.48,15167.0,163.2307,163.928,163.1271,163.4568,15167.0
2020-10-15 13:00:00,173.42,174.14,173.21,173.86,13783.0,163.4003,164.0787,163.2024,163.8149,13783.0
2020-10-15 13:10:00,174.22,174.94,174.06,174.42,51096.0,164.1541,164.8325,164.0033,164.3425,51096.0
2020-10-15 13:20:00,174.38,174.42,173.34,173.61,17316.0,164.3049,164.3425,163.3249,163.5793,17316.0
2020-10-15 13:30:00,173.64,173.79,173.22,173.37,13771.0,163.6076,163.7489,163.2119,163.3532,13771.0
2020-10-15 13:40:00,173.3,173.35,172.67,173.2,25847.0,163.2872,163.3344,162.6936,163.193,25847.0
2020-10-15 13:50:00,173.27,173.91,173.16,173.62,19033.0,163.259,163.862,163.1553,163.5888,19033.0
2020-10-15 14:00:00,173.71,174.78,173.71,174.71,17910.0,163.6736,164.6817,163.6736,164.6158,17910.0
2020-10-15 14:10:00,174.7,174.92,174.43,174.67,16556.0,164.6064,164.8137,164.352,164.5781,16556.0
2020-10-15 14:20:00,174.66,174.75,174.41,174.5,24798.0,164.5687,164.6535,164.3331,164.4179,24798.0
2020-10-15 14:30:00,174.5,174.67,174.11,174.15,27002.0,164.4179,164.5781,164.0505,164.0881,27002.0
2020-10-15 14:40:00,174.23,174.59,173.72,173.78,15035.0,164.1635,164.5027,163.683,163.7395,15035.0
2020-10-15 14:50:00,173.8,173.88,172.8,172.8,20221.0,163.7584,163.8337,162.8161,162.8161,20221.0
2020-10-15 15:00:00,172.67,172.75,171.91,172.65,37993.0,162.6936,162.769,161.9776,162.6748,37993.0
2020-10-15 15:10:00,172.65,173.05,172.4,173.05,19289.0,162.6748,163.0517,162.4392,163.0517,19289.0
2020-10-15 15:20:00,172.99,173.58,172.99,173.56,25916.0,162.9952,163.5511,162.9952,163.5322,25916.0
2020-10-15 15:30:00,173.58,173.58,172.95,173.15,26171.0,163.5511,163.5511,162.9575,163.1459,26171.0
2020-10-15 15:40:00,173.12,173.47,172.46,172.77,27953.0,163.1176,163.4474,162.4958,162.7879,27953.0
2020-10-15 15:50:00,172.64,172.8,171.59,171.6,224220.0,162.6654,162.8161,161.676,161.6855,224220.0
2020-10-16 09:30:00,171.42,171.57,169.84,169.84,52423.0,161.5159,161.6572,160.0272,160.0272,52423.0
2020-10-16 09:40:00,169.81,170.82,169.79,170.82,17492.0,159.9989,160.9505,159.98,160.9505,17492.0
2020-10-16 09:50:00,170.76,170.99,170.09,170.49,8035.0,160.894,161.1107,160.2627,160.6396,8035.0
2020-10-16 10:00:00,170.59,171.17,170.14,171.17,72715.0,160.7338,161.2803,160.3098,161.2803,72715.0
2020-10-16 10:10:00,171.14,171.4,170.72,171.38,4969.0,161.252,161.497,160.8563,161.4782,4969.0
2020-10-16 10:20:00,171.5,172.01,171.4,171.78,7901.0,161.5912,162.0718,161.497,161.8551,7901.0
2020-10-16 10:30:00,171.98,172.82,171.98,172.17,105456.0,162.0435,162.835,162.0435,162.2225,105456.0
2020-10-16 10:40:00,172.15,172.62,172.01,172.39,28776.0,162.2037,162.6465,162.0718,162.4298,28776.0
2020-10-16 10:50:00,172.43,172.46,171.58,171.58,12629.0,162.4675,162.4958,161.6666,161.6666,12629.0
2020-10-16 11:00:00,171.55,171.55,171.2,171.43,8122.0,161.6384,161.6384,161.3086,161.5253,8122.0
2020-10-16 11:10:00,171.49,171.97,171.47,171.93,8333.0,161.5818,162.0341,161.563,161.9964,8333.0
2020-10-16 11:20:00,171.86,172.11,171.66,172.03,9821.0,161.9304,162.166,161.742,162.0906,9821.0
2020-10-16 11:30:00,172.03,172.42,171.91,172.4,2231.0,162.0906,162.4581,161.9776,162.4392,2231.0
2020-10-16 11:40:00,172.34,172.38,172.01,172.38,6690.0,162.3827,162.4204,162.0718,162.4204,6690.0
2020-10-16 11:50:00,172.33,172.52,171.83,171.91,14023.0,162.3733,162.5523,161.9022,161.9776,14023.0
2020-10-16 12:00:00,171.96,172.35,171.78,171.83,2866.0,162.0247,162.3921,161.8551,161.9022,2866.0
2020-10-16 12:10:00,171.72,171.92,171.64,171.69,2383.0,161.7985,161.987,161.7232,161.7703,2383.0
2020-10-16 12:20:00,171.47,172.0,171.18,171.96,4895.0,161.563,162.0624,161.2897,162.0247,4895.0
2020-10-16 12:30:00,171.92,171.92,171.33,171.45,35070.0,161.987,161.987,161.4311,161.5441,35070.0
2020-10-16 12:40:00,171.53,171.53,171.06,171.15,3710.0,161.6195,161.6195,161.1767,161.2615,3710.0
2020-10-16 12:50:00,171.07,171.25,171.0,171.24,4380.0,161.1861,161.3557,161.1201,161.3463,4380.0
2020-10-16 13:00:00,171.36,171.48,171.23,171.37,8216.0,161.4593,161.5724,161.3368,161.4688,8216.0
2020-10-16 13:10:00,171.4,171.54,171.29,171.46,4198.0,161.497,161.6289,161.3934,161.5536,4198.0
2020-10-16 13:20:00,171.59,171.59,171.41,171.42,7135.0,161.676,161.676,161.5064,161.5159,7135.0
2020-10-16 13:30:00,171.3,171.57,171.29,171.52,4937.0,161.4028,161.6572,161.3934,161.6101,4937.0
2020-10-16 13:40:00,171.57,171.64,171.39,171.48,5777.0,161.6572,161.7232,161.4876,161.5724,5777.0
2020-10-16 13:50:00,171.48,171.53,171.23,171.23,5517.0,161.5724,161.6195,161.3368,161.3368,5517.0
2020-10-16 14:00:00,171.25,171.58,171.16,171.58,5384.0,161.3557,161.6666,161.2709,161.6666,5384.0
2020-10-16 14:10:00,171.62,171.96,171.25,171.26,18445.0,161.7043,162.0247,161.3557,161.3651,18445.0
2020-10-16 14:20:00,171.4,171.6,171.11,171.47,8344.0,161.497,161.6855,161.2238,161.563,8344.0
2020-10-16 14:30:00,171.56,171.74,171.33,171.72,3784.0,161.6478,161.8174,161.4311,161.7985,3784.0
2020-10-16 14:40:00,171.63,171.63,171.25,171.49,8490.0,161.7137,161.7137,161.3557,161.5818,8490.0
2020-10-16 14:50:00,171.47,171.63,171.47,171.53,6141.0,161.563,161.7137,161.563,161.6195,6141.0
2020-10-16 15:00:00,171.56,171.56,171.21,171.39,9579.0,161.6478,161.6478,161.318,161.4876,9579.0
2020-10-16 15:10:00,171.33,171.4,171.12,171.15,9838.0,161.4311,161.497,161.2332,161.2615,9838.0
2020-10-16 15:20:00,171.16,171.39,170.92,171.34,11212.0,161.2709,161.4876,161.0448,161.4405,11212.0
2020-10-16 15:30:00,171.34,171.41,171.13,171.23,8089.0,161.4405,161.5064,161.2426,161.3368,8089.0
2020-10-16 15:40:00,171.2,171.43,171.07,171.34,15490.0,161.3086,161.5253,161.1861,161.4405,15490.0
2020-10-16 15:50:00,171.27,171.44,170.9,170.99,111492.0,161.3745,161.5347,161.0259,161.1107,111492.0
2020-10-19 09:30:00,171.45,171.87,171.38,171.67,25034.0,161.5441,161.9399,161.4782,161.7514,25034.0
2020-10-19 09:40:00,171.68,172.5,171.46,172.5,5057.0,161.7608,162.5335,161.5536,162.5335,5057.0
2020-10-19 09:50:00,172.64,173.27,172.6,172.76,7676.0,162.6654,163.259,162.6277,162.7784,7676.0
2020-10-19 10:00:00,172.68,172.95,172.35,172.4,4500.0,162.7031,162.9575,162.3921,162.4392,4500.0
2020-10-19 10:10:00,172.42,173.1,172.25,173.0,7150.0,162.4581,163.0988,162.2979,163.0046,7150.0
2020-10-19 10:20:00,172.98,173.3,172.75,173.03,5303.0,162.9857,163.2872,162.769,163.0328,5303.0
2020-10-19 10:30:00,172.96,173.22,172.81,173.09,7573.0,162.9669,163.2119,162.8256,163.0894,7573.0
2020-10-19 10:40:00,173.17,173.36,172.83,173.29,5471.0,163.1648,163.3438,162.8444,163.2778,5471.0
2020-10-19 10:50:00,173.25,173.31,173.02,173.02,7074.0,163.2401,163.2967,163.0234,163.0234,7074.0
2020-10-19 11:00:00,173.02,173.14,172.43,172.53,6401.0,163.0234,163.1365,162.4675,162.5617,6401.0
2020-10-19 11:10:00,172.53,172.53,172.1,172.17,4424.0,162.5617,162.5617,162.1566,162.2225,4424.0
2020-10-19 11:20:00,172.04,172.05,171.44,171.55,5400.0,162.1,162.1095,161.5347,161.6384,5400.0
2020-10-19 11:30:00,171.55,171.99,171.36,171.91,6402.0,161.6384,162.0529,161.4593,161.9776,6402.0
2020-10-19 11:40:00,172.0,172.33,171.83,171.83,44637.0,162.0624,162.3733,161.9022,161.9022,44637.0
2020-10-19 11:50:00,171.93,172.0,171.78,172.0,2722.0,161.9964,162.0624,161.8551,162.0624,2722.0
2020-10-19 12:00:00,171.89,172.32,171.81,172.17,11870.0,161.9587,162.3639,161.8833,162.2225,11870.0
2020-10-19 12:10:00,172.23,172.23,171.82,172.01,5491.0,162.2791,162.2791,161.8928,162.0718,5491.0
2020-10-19 12:20:00,171.93,171.94,171.73,171.76,4681.0,161.9964,162.0058,161.808,161.8362,4681.0
2020-10-19 12:30:00,171.78,171.95,171.68,171.77,5017.0,161.8551,162.0152,161.7608,161.8456,5017.0
2020-10-19 12:40:00,171.77,172.11,171.76,172.09,3322.0,161.8456,162.166,161.8362,162.1472,3322.0
2020-10-19 12:50:00,172.12,172.41,172.08,172.41,4508.0,162.1754,162.4487,162.1377,162.4487,4508.0
2020-10-19 13:00:00,172.39,172.41,171.95,171.98,4319.0,162.4298,162.4487,162.0152,162.0435,4319.0
2020-10-19 13:10:00,171.97,172.22,171.96,172.15,3500.0,162.0341,162.2696,162.0247,162.2037,3500.0
2020-10-19 13:20:00,172.18,172.18,171.84,171.88,3538.0,162.232,162.232,161.9116,161.9493,3538.0
2020-10-19 13:30:00,171.9,171.96,171.76,171.94,4864.0,161.9681,162.0247,161.8362,162.0058,4864.0
2020-10-19 13:40:00,171.93,171.99,171.78,171.9,4891.0,161.9964,162.0529,161.8551,161.9681,4891.0
2020-10-19 13:50:00,171.99,172.06,171.86,171.97,4180.0,162.0529,162.1189,161.9304,162.0341,4180.0
2020-10-19 14:00:00,171.86,171.89,171.59,171.64,3963.0,161.9304,161.9587,161.676,161.7232,3963.0
2020-10-19 14:10:00,171.6,171.6,171.41,171.41,6930.0,161.6855,161.6855,161.5064,161.5064,6930.0
2020-10-19 14:20:00,171.38,171.72,171.37,171.65,7213.0,161.4782,161.7985,161.4688,161.7326,7213.0
2020-10-19 14:30:00,171.63,171.63,170.79,170.85,7171.0,161.7137,161.7137,160.9223,160.9788,7171.0
2020-10-19 14:40:00,170.86,170.87,170.45,170.59,5002.0,160.9882,160.9976,160.6019,160.7338,5002.0
2020-10-19 14:50:00,170.4,170.56,170.06,170.09,6652.0,160.5548,160.7056,160.2344,160.2627,6652.0
2020-10-19 15:00:00,170.11,170.16,169.74,170.09,10616.0,160.2816,160.3287,159.9329,160.2627,10616.0
2020-10-19 15:10:00,169.91,170.24,169.71,169.81,10645.0,160.0931,160.404,159.9047,159.9989,10645.0
2020-10-19 15:20:00,169.86,170.45,169.73,170.45,8926.0,160.046,160.6019,159.9235,160.6019,8926.0
2020-10-19 15:30:00,170.42,170.78,170.42,170.72,12430.0,160.5736,160.9128,160.5736,160.8563,12430.0
2020-10-19 15:40:00,170.71,170.93,170.63,170.81,33909.0,160.8469,161.0542,160.7715,160.9411,33909.0
2020-10-19 15:50:00,170.68,170.71,169.87,170.11,109936.0,160.8186,160.8469,160.0554,160.2816,109936.0
2020-10-20 09:30:00,170.15,171.6,169.0,169.35,18911.0,160.3192,161.6855,159.2357,159.5655,18911.0
2020-10-20 09:40:00,169.28,169.87,169.02,169.38,26531.0,159.4995,160.0554,159.2545,159.5937,26531.0
2020-10-20 09:50:00,169.43,169.81,169.03,169.62,17285.0,159.6408,159.9989,159.264,159.8199,17285.0
2020-10-20 10:00:00,169.65,169.91,169.32,169.33,32005.0,159.8481,160.0931,159.5372,159.5466,32005.0
2020-10-20 10:10:00,169.33,169.71,169.22,169.58,8601.0,159.5466,159.9047,159.443,159.7822,8601.0
2020-10-20 10:20:00,169.53,169.58,169.0,169.0,18650.0,159.7351,159.7822,159.2357,159.2357,18650.0
2020-10-20 10:30:00,169.08,170.2,169.08,170.13,8201.0,159.3111,160.3664,159.3111,160.3004,8201.0
2020-10-20 10:40:00,170.19,171.0,170.12,170.62,16814.0,160.3569,161.1201,160.291,160.7621,16814.0
2020-10-20 10:50:00,170.64,170.74,169.75,169.75,14542.0,160.7809,160.8752,159.9424,159.9424,14542.0
2020-10-20 11:00:00,169.68,169.99,169.47,169.9,12714.0,159.8764,160.1685,159.6785,160.0837,12714.0
2020-10-20 11:10:00,169.91,170.21,169.9,170.15,4495.0,160.0931,160.3758,160.0837,160.3192,4495.0
2020-10-20 11:20:00,170.21,170.29,169.97,170.05,3486.0,160.3758,160.4512,160.1496,160.225,3486.0
2020-10-20 11:30:00,170.04,170.13,169.71,170.03,4050.0,160.2156,160.3004,159.9047,160.2062,4050.0
2020-10-20 11:40:00,170.01,170.01,169.7,169.81,8758.0,160.1873,160.1873,159.8952,159.9989,8758.0
2020-10-20 11:50:00,169.81,170.28,169.8,170.22,3951.0,159.9989,160.4417,159.9895,160.3852,3951.0
2020-10-20 12:00:00,170.18,170.77,170.18,170.46,6247.0,160.3475,160.9034,160.3475,160.6113,6247.0
2020-10-20 12:10:00,170.46,170.9,170.44,170.62,5219.0,160.6113,161.0259,160.5925,160.7621,5219.0
2020-10-20 12:20:00,170.61,170.76,170.5,170.63,6222.0,160.7527,160.894,160.649,160.7715,6222.0
2020-10-20 12:30:00,170.6,171.05,170.29,170.47,14462.0,160.7432,161.1672,160.4512,160.6208,14462.0
2020-10-20 12:40:00,170.48,170.65,170.22,170.22,7990.0,160.6302,160.7904,160.3852,160.3852,7990.0
2020-10-20 12:50:00,170.17,170.46,170.11,170.29,5701.0,160.3381,160.6113,160.2816,160.4512,5701.0
2020-10-20 13:00:00,170.4,170.46,170.22,170.29,5950.0,160.5548,160.6113,160.3852,160.4512,5950.0
2020-10-20 13:10:00,170.31,170.7,170.12,170.63,14852.0,160.47,160.8375,160.291,160.7715,14852.0
2020-10-20 13:20:00,170.71,170.97,170.7,170.91,3993.0,160.8469,161.0919,160.8375,161.0353,3993.0
2020-10-20 13:30:00,170.92,171.12,170.9,171.11,3916.0,161.0448,161.2332,161.0259,161.2238,3916.0
2020-10-20 13:40:00,171.17,171.21,170.94,171.06,4117.0,161.2803,161.318,161.0636,161.1767,4117.0
2020-10-20 13:50:00,170.91,171.03,170.51,170.63,5779.0,161.0353,161.1484,160.6584,160.7715,5779.0
2020-10-20 14:00:00,170.67,170.79,170.2,170.27,9154.0,160.8092,160.9223,160.3664,160.4323,9154.0
2020-10-20 14:10:00,170.25,170.37,170.16,170.23,6983.0,160.4135,160.5265,160.3287,160.3946,6983.0
2020-10-20 14:20:00,170.15,170.27,170.01,170.11,4349.0,160.3192,160.4323,160.1873,160.2816,4349.0
2020-10-20 14:30:00,170.05,170.27,170.02,170.05,4430.0,160.225,160.4323,160.1968,160.225,4430.0
2020-10-20 14:40:00,170.06,170.15,169.8,169.89,6054.0,160.2344,160.3192,159.9895,160.0743,6054.0
2020-10-20 14:50:00,169.82,169.82,169.45,169.56,14428.0,160.0083,160.0083,159.6597,159.7633,14428.0
2020-10-20 15:00:00,169.59,169.73,169.21,169.21,9897.0,159.7916,159.9235,159.4336,159.4336,9897.0
2020-10-20 15:10:00,169.08,169.41,168.79,169.4,29762.0,159.3111,159.622,159.0378,159.6126,29762.0
2020-10-20 15:20:00,169.32,169.86,169.12,169.86,9509.0,159.5372,160.046,159.3488,160.046,9509.0
2020-10-20 15:30:00,169.71,169.78,168.94,169.09,16753.0,159.9047,159.9706,159.1792,159.3205,16753.0
2020-10-20 15:40:00,169.19,169.55,169.15,169.45,33024.0,159.4147,159.7539,159.377,159.6597,33024.0
2020-10-20 15:50:00,169.43,169.54,168.84,168.9,104268.0,159.6408,159.7445,159.0849,159.1415,104268.0
2020-10-21 09:30:00,170.44,170.78,169.98,170.66,22526.0,160.5925,160.9128,160.1591,160.7998,22526.0
2020-10-21 09:40:00,170.68,171.03,170.68,170.89,4662.0,160.8186,161.1484,160.8186,161.0165,4662.0
2020-10-21 09:50:00,170.81,171.0,170.65,170.84,8356.0,160.9411,161.1201,160.7904,160.9694,8356.0
2020-10-21 10:00:00,170.85,170.92,170.68,170.7,5730.0,160.9788,161.0448,160.8186,160.8375,5730.0
2020-10-21 10:10:00,170.7,170.71,170.39,170.4,10102.0,160.8375,160.8469,160.5454,160.5548,10102.0
2020-10-21 10:20:00,170.43,170.6,170.37,170.38,6489.0,160.5831,160.7432,160.5265,160.536,6489.0
2020-10-21 10:30:00,170.39,170.42,169.86,170.0,16618.0,160.5454,160.5736,160.046,160.1779,16618.0
2020-10-21 10:40:00,170.01,170.05,169.77,169.89,6527.0,160.1873,160.225,159.9612,160.0743,6527.0
2020-10-21 10:50:00,169.89,170.1,169.78,169.84,5404.0,160.0743,160.2721,159.9706,160.0272,5404.0
2020-10-21 11:00:00,169.77,170.21,169.72,169.98,7081.0,159.9612,160.3758,159.9141,160.1591,7081.0
2020-10-21 11:10:00,169.98,170.0,169.69,169.71,8201.0,160.1591,160.1779,159.8858,159.9047,8201.0
2020-10-21 11:20:00,169.7,169.77,169.54,169.7,5270.0,159.8952,159.9612,159.7445,159.8952,5270.0
2020-10-21 11:30:00,169.68,170.11,169.52,170.11,8900.0,159.8764,160.2816,159.7256,160.2816,8900.0
2020-10-21 11:40:00,170.06,170.28,170.06,170.28,1700.0,160.2344,160.4417,160.2344,160.4417,1700.0
2020-10-21 11:50:00,170.44,170.5,169.98,169.99,4282.0,160.5925,160.649,160.1591,160.1685,4282.0
2020-10-21 12:00:00,170.1,170.31,169.94,170.26,2951.0,160.2721,160.47,160.1214,160.4229,2951.0
2020-10-21 12:10:00,170.27,170.27,169.9,169.98,1919.0,160.4323,160.4323,160.0837,160.1591,1919.0
2020-10-21 12:20:00,170.09,170.52,169.94,170.11,3654.0,160.2627,160.6679,160.1214,160.2816,3654.0
2020-10-21 12:30:00,170.21,170.21,169.81,169.88,1164.0,160.3758,160.3758,159.9989,160.0648,1164.0
2020-10-21 12:40:00,169.79,169.8,169.45,169.58,3311.0,159.98,159.9895,159.6597,159.7822,3311.0
2020-10-21 12:50:00,169.72,169.92,169.57,169.91,2981.0,159.9141,160.1025,159.7728,160.0931,2981.0
2020-10-21 13:00:00,170.0,170.15,169.89,170.04,1626.0,160.1779,160.3192,160.0743,160.2156,1626.0
2020-10-21 13:10:00,170.17,170.39,170.14,170.39,2753.0,160.3381,160.5454,160.3098,160.5454,2753.0
2020-10-21 13:20:00,170.31,170.49,170.22,170.49,2101.0,160.47,160.6396,160.3852,160.6396,2101.0
2020-10-21 13:30:00,170.58,170.62,170.27,170.31,3331.0,160.7244,160.7621,160.4323,160.47,3331.0
2020-10-21 13:40:00,170.42,170.75,170.42,170.75,2823.0,160.5736,160.8846,160.5736,160.8846,2823.0
2020-10-21 13:50:00,170.73,171.08,170.73,170.83,4795.0,160.8657,161.1955,160.8657,160.96,4795.0
2020-10-21 14:00:00,170.9,171.03,170.82,171.03,2918.0,161.0259,161.1484,160.9505,161.1484,2918.0
2020-10-21 14:10:00,170.93,171.24,170.9,170.9,4395.0,161.0542,161.3463,161.0259,161.0259,4395.0
2020-10-21 14:20:00,170.86,171.35,170.86,171.35,2866.0,160.9882,161.4499,160.9882,161.4499,2866.0
2020-10-21 14:30:00,171.19,171.29,171.09,171.09,1976.0,161.2992,161.3934,161.2049,161.2049,1976.0
2020-10-21 14:40:00,171.17,171.37,171.17,171.31,2947.0,161.2803,161.4688,161.2803,161.4122,2947.0
2020-10-21 14:50:00,171.26,171.71,171.26,171.67,4093.0,161.3651,161.7891,161.3651,161.7514,4093.0
2020-10-21 15:00:00,171.69,171.81,171.31,171.46,5184.0,161.7703,161.8833,161.4122,161.5536,5184.0
2020-10-21 15:10:00,171.51,171.56,171.3,171.3,4611.0,161.6007,161.6478,161.4028,161.4028,4611.0
2020-10-21 15:20:00,171.37,171.52,171.3,171.36,2410.0,161.4688,161.6101,161.4028,161.4593,2410.0
2020-10-21 15:30:00,171.34,171.49,171.03,171.15,7941.0,161.4405,161.5818,161.1484,161.2615,7941.0
2020-10-21 15:40:00,171.13,171.13,170.59,170.61,7515.0,161.2426,161.2426,160.7338,160.7527,7515.0
2020-10-21 15:50:00,170.59,171.16,170.45,170.48,67265.0,160.7338,161.2709,160.6019,160.6302,67265.0
2020-10-22 09:30:00,170.88,170.88,170.53,170.73,15539.0,161.0071,161.0071,160.6773,160.8657,15539.0
2020-10-22 09:40:00,170.76,171.42,170.76,171.04,13702.0,160.894,161.5159,160.894,161.1578,13702.0
2020-10-22 09:50:00,171.19,171.48,170.77,170.77,5035.0,161.2992,161.5724,160.9034,160.9034,5035.0
2020-10-22 10:00:00,170.9,170.9,170.28,170.44,14242.0,161.0259,161.0259,160.4417,160.5925,14242.0
2020-10-22 10:10:00,170.57,170.67,170.35,170.35,4256.0,160.715,160.8092,160.5077,160.5077,4256.0
2020-10-22 10:20:00,170.31,170.31,169.64,169.86,10812.0,160.47,160.47,159.8387,160.046,10812.0
2020-10-22 10:30:00,169.86,169.89,169.6,169.82,12564.0,160.046,160.0743,159.801,160.0083,12564.0
2020-10-22 10:40:00,169.67,169.67,169.2,169.5,10283.0,159.867,159.867,159.4241,159.7068,10283.0
2020-10-22 10:50:00,169.55,170.24,169.54,169.89,10752.0,159.7539,160.404,159.7445,160.0743,10752.0
2020-10-22 11:00:00,169.89,169.98,169.58,169.58,7142.0,160.0743,160.1591,159.7822,159.7822,7142.0
2020-10-22 11:10:00,169.32,169.65,169.22,169.5,7553.0,159.5372,159.8481,159.443,159.7068,7553.0
2020-10-22 11:20:00,169.47,169.7,169.44,169.44,7465.0,159.6785,159.8952,159.6503,159.6503,7465.0
2020-10-22 11:30:00,169.49,169.5,169.22,169.33,4548.0,159.6974,159.7068,159.443,159.5466,4548.0
2020-10-22 11:40:00,169.34,169.49,169.27,169.49,2713.0,159.556,159.6974,159.4901,159.6974,2713.0
2020-10-22 11:50:00,169.5,169.56,169.21,169.5,6350.0,159.7068,159.7633,159.4336,159.7068,6350.0
2020-10-22 12:00:00,169.47,169.53,169.25,169.42,6222.0,159.6785,159.7351,159.4712,159.6314,6222.0
2020-10-22 12:10:00,169.43,169.47,169.31,169.36,3924.0,159.6408,159.6785,159.5278,159.5749,3924.0
2020-10-22 12:20:00,169.41,169.46,169.35,169.39,3682.0,159.622,159.6691,159.5655,159.6032,3682.0
2020-10-22 12:30:00,169.61,169.61,169.24,169.34,5634.0,159.8104,159.8104,159.4618,159.556,5634.0
2020-10-22 12:40:00,169.27,169.54,169.27,169.48,6323.0,159.4901,159.7445,159.4901,159.688,6323.0
2020-10-22 12:50:00,169.56,169.83,169.5,169.83,6204.0,159.7633,160.0177,159.7068,160.0177,6204.0
2020-10-22 13:00:00,169.82,170.01,169.67,169.78,5858.0,160.0083,160.1873,159.867,159.9706,5858.0
2020-10-22 13:10:00,169.93,170.06,169.65,169.65,21829.0,160.112,160.2344,159.8481,159.8481,21829.0
2020-10-22 13:20:00,169.66,169.68,169.34,169.42,6387.0,159.8576,159.8764,159.556,159.6314,6387.0
2020-10-22 13:30:00,169.41,169.46,169.27,169.37,8836.0,159.622,159.6691,159.4901,159.5843,8836.0
2020-10-22 13:40:00,169.36,169.63,169.25,169.44,3681.0,159.5749,159.8293,159.4712,159.6503,3681.0
2020-10-22 13:50:00,169.45,169.67,169.28,169.65,4055.0,159.6597,159.867,159.4995,159.8481,4055.0
2020-10-22 14:00:00,169.68,169.73,169.53,169.54,4495.0,159.8764,159.9235,159.7351,159.7445,4495.0
2020-10-22 14:10:00,169.56,169.63,169.45,169.58,8722.0,159.7633,159.8293,159.6597,159.7822,8722.0
2020-10-22 14:20:00,169.59,169.66,169.48,169.49,8490.0,159.7916,159.8576,159.688,159.6974,8490.0
2020-10-22 14:30:00,169.47,169.47,169.23,169.32,7506.0,159.6785,159.6785,159.4524,159.5372,7506.0
2020-10-22 14:40:00,169.32,169.33,168.9,168.95,6171.0,159.5372,159.5466,159.1415,159.1886,6171.0
2020-10-22 14:50:00,168.96,169.25,168.84,169.15,5649.0,159.198,159.4712,159.0849,159.377,5649.0
2020-10-22 15:00:00,169.1,169.16,168.95,169.11,9249.0,159.3299,159.3864,159.1886,159.3393,9249.0
2020-10-22 15:10:00,169.11,169.34,168.96,169.34,20368.0,159.3393,159.556,159.198,159.556,20368.0
2020-10-22 15:20:00,169.37,169.68,169.31,169.65,39138.0,159.5843,159.8764,159.5278,159.8481,39138.0
2020-10-22 15:30:00,169.64,169.69,169.35,169.38,20978.0,159.8387,159.8858,159.5655,159.5937,20978.0
2020-10-22 15:40:00,169.39,169.43,169.33,169.43,17063.0,159.6032,159.6408,159.5466,159.6408,17063.0
2020-10-22 15:50:00,169.43,169.65,169.03,169.05,93706.0,159.6408,159.8481,159.264,159.2828,93706.0
2020-10-23 09:30:00,173.18,176.92,171.71,176.3,43867.0,163.1742,166.6981,161.7891,166.1139,43867.0
2020-10-23 09:40:00,176.2,176.2,174.53,174.53,16379.0,166.0197,166.0197,164.4462,164.4462,16379.0
2020-10-23 09:50:00,174.33,174.33,173.03,173.13,39498.0,164.2577,164.2577,163.0328,163.1271,39498.0
2020-10-23 10:00:00,173.09,173.43,172.81,173.13,51916.0,163.0894,163.4097,162.8256,163.1271,51916.0
2020-10-23 10:10:00,173.09,173.66,172.74,173.4,20104.0,163.0894,163.6264,162.7596,163.3815,20104.0
2020-10-23 10:20:00,173.45,173.65,173.34,173.41,10637.0,163.4286,163.617,163.3249,163.3909,10637.0
2020-10-23 10:30:00,173.39,173.5,173.23,173.37,14926.0,163.372,163.4757,163.2213,163.3532,14926.0
2020-10-23 10:40:00,173.37,173.52,172.98,172.98,27499.0,163.3532,163.4945,162.9857,162.9857,27499.0
2020-10-23 10:50:00,173.14,173.14,172.42,172.75,16653.0,163.1365,163.1365,162.4581,162.769,16653.0
2020-10-23 11:00:00,172.74,172.98,172.6,172.9,7157.0,162.7596,162.9857,162.6277,162.9104,7157.0
2020-10-23 11:10:00,172.99,173.46,172.81,173.31,15303.0,162.9952,163.438,162.8256,163.2967,15303.0
2020-10-23 11:20:00,173.37,173.37,172.89,173.15,16028.0,163.3532,163.3532,162.9009,163.1459,16028.0
2020-10-23 11:30:00,173.21,173.31,173.19,173.19,2984.0,163.2024,163.2967,163.1836,163.1836,2984.0
2020-10-23 11:40:00,173.18,173.34,172.77,172.81,9886.0,163.1742,163.3249,162.7879,162.8256,9886.0
2020-10-23 11:50:00,172.79,172.93,172.53,172.86,9083.0,162.8067,162.9386,162.5617,162.8727,9083.0
2020-10-23 12:00:00,172.94,173.07,172.77,173.06,3582.0,162.948,163.0705,162.7879,163.0611,3582.0
2020-10-23 12:10:00,173.06,173.1,172.42,172.56,12287.0,163.0611,163.0988,162.4581,162.59,12287.0
2020-10-23 12:20:00,172.54,172.87,172.35,172.78,10573.0,162.5712,162.8821,162.3921,162.7973,10573.0
2020-10-23 12:30:00,172.76,173.07,172.65,173.03,4223.0,162.7784,163.0705,162.6748,163.0328,4223.0
2020-10-23 12:40:00,172.99,173.05,172.76,172.9,6270.0,162.9952,163.0517,162.7784,162.9104,6270.0
2020-10-23 12:50:00,172.93,173.22,172.92,173.06,12425.0,162.9386,163.2119,162.9292,163.0611,12425.0
2020-10-23 13:00:00,173.01,173.35,173.01,173.29,32005.0,163.014,163.3344,163.014,163.2778,32005.0
2020-10-23 13:10:00,173.29,173.72,173.28,173.66,24304.0,163.2778,163.683,163.2684,163.6264,24304.0
2020-10-23 13:20:00,173.66,173.95,173.65,173.82,6755.0,163.6264,163.8997,163.617,163.7772,6755.0
2020-10-23 13:30:00,173.87,173.87,173.47,173.47,8580.0,163.8243,163.8243,163.4474,163.4474,8580.0
2020-10-23 13:40:00,173.47,173.48,173.28,173.37,5789.0,163.4474,163.4568,163.2684,163.3532,5789.0
2020-10-23 13:50:00,173.4,173.56,173.27,173.56,4380.0,163.3815,163.5322,163.259,163.5322,4380.0
2020-10-23 14:00:00,173.56,173.73,173.45,173.65,7257.0,163.5322,163.6924,163.4286,163.617,7257.0
2020-10-23 14:10:00,173.73,174.05,173.72,173.99,7290.0,163.6924,163.9939,163.683,163.9374,7290.0
2020-10-23 14:20:00,173.99,174.75,173.97,174.75,15947.0,163.9374,164.6535,163.9185,164.6535,15947.0
2020-10-23 14:30:00,174.72,174.75,174.46,174.61,16865.0,164.6252,164.6535,164.3802,164.5216,16865.0
2020-10-23 14:40:00,174.63,174.69,174.46,174.69,10594.0,164.5404,164.5969,164.3802,164.5969,10594.0
2020-10-23 14:50:00,174.65,174.69,174.54,174.63,4820.0,164.5593,164.5969,164.4556,164.5404,4820.0
2020-10-23 15:00:00,174.59,175.47,174.59,175.47,36929.0,164.5027,165.3319,164.5027,165.3319,36929.0
2020-10-23 15:10:00,175.43,175.48,175.25,175.28,13925.0,165.2942,165.3413,165.1246,165.1529,13925.0
2020-10-23 15:20:00,175.26,175.26,174.88,174.88,9435.0,165.134,165.134,164.776,164.776,9435.0
2020-10-23 15:30:00,174.9,175.12,174.74,175.08,14297.0,164.7948,165.0021,164.6441,164.9644,14297.0
2020-10-23 15:40:00,175.1,175.43,175.07,175.31,27979.0,164.9833,165.2942,164.955,165.1811,27979.0
2020-10-23 15:50:00,175.24,175.25,174.58,174.79,67861.0,165.1152,165.1246,164.4933,164.6912,67861.0
2020-10-26 09:30:00,172.64,172.81,171.98,172.72,19857.0,162.6654,162.8256,162.0435,162.7408,19857.0
2020-10-26 09:40:00,172.71,172.72,171.75,171.87,7798.0,162.7313,162.7408,161.8268,161.9399,7798.0
2020-10-26 09:50:00,171.93,172.31,171.84,172.22,3185.0,161.9964,162.3544,161.9116,162.2696,3185.0
2020-10-26 10:00:00,172.28,172.92,172.21,172.88,9624.0,162.3262,162.9292,162.2602,162.8915,9624.0
2020-10-26 10:10:00,172.86,173.03,172.65,172.85,5776.0,162.8727,163.0328,162.6748,162.8632,5776.0
2020-10-26 10:20:00,172.79,172.8,171.92,171.92,6126.0,162.8067,162.8161,161.987,161.987,6126.0
2020-10-26 10:30:00,171.83,172.3,171.6,172.28,10313.0,161.9022,162.345,161.6855,162.3262,10313.0
2020-10-26 10:40:00,172.26,172.57,171.98,172.06,7679.0,162.3073,162.5994,162.0435,162.1189,7679.0
2020-10-26 10:50:00,171.99,172.29,171.95,171.96,15468.0,162.0529,162.3356,162.0152,162.0247,15468.0
2020-10-26 11:00:00,171.94,172.1,171.69,171.69,9706.0,162.0058,162.1566,161.7703,161.7703,9706.0
2020-10-26 11:10:00,171.66,171.93,170.95,171.17,55735.0,161.742,161.9964,161.073,161.2803,55735.0
2020-10-26 11:20:00,171.17,171.22,170.91,170.99,9931.0,161.2803,161.3274,161.0353,161.1107,9931.0
2020-10-26 11:30:00,170.85,171.46,170.79,171.43,5952.0,160.9788,161.5536,160.9223,161.5253,5952.0
2020-10-26 11:40:00,171.41,171.41,171.02,171.33,30287.0,161.5064,161.5064,161.139,161.4311,30287.0
2020-10-26 11:50:00,171.27,171.57,171.15,171.15,5608.0,161.3745,161.6572,161.2615,161.2615,5608.0
2020-10-26 12:00:00,171.21,171.31,171.03,171.22,9115.0,161.318,161.4122,161.1484,161.3274,9115.0
2020-10-26 12:10:00,171.34,171.52,171.01,171.03,7755.0,161.4405,161.6101,161.1296,161.1484,7755.0
2020-10-26 12:20:00,171.07,171.07,170.67,170.9,9198.0,161.1861,161.1861,160.8092,161.0259,9198.0
2020-10-26 12:30:00,170.84,170.99,170.66,170.94,12827.0,160.9694,161.1107,160.7998,161.0636,12827.0
2020-10-26 12:40:00,170.85,170.92,170.69,170.77,11723.0,160.9788,161.0448,160.828,160.9034,11723.0
2020-10-26 12:50:00,170.8,170.91,170.46,170.56,9418.0,160.9317,161.0353,160.6113,160.7056,9418.0
2020-10-26 13:00:00,170.55,170.63,169.75,169.8,13757.0,160.6961,160.7715,159.9424,159.9895,13757.0
2020-10-26 13:10:00,169.86,170.0,169.42,169.78,14597.0,160.046,160.1779,159.6314,159.9706,14597.0
2020-10-26 13:20:00,169.75,169.86,169.46,169.5,8594.0,159.9424,160.046,159.6691,159.7068,8594.0
2020-10-26 13:30:00,169.5,170.34,169.46,170.34,16303.0,159.7068,160.4983,159.6691,160.4983,16303.0
2020-10-26 13:40:00,170.34,170.82,170.28,170.77,8424.0,160.4983,160.9505,160.4417,160.9034,8424.0
2020-10-26 13:50:00,170.75,170.78,170.18,170.56,10966.0,160.8846,160.9128,160.3475,160.7056,10966.0
2020-10-26 14:00:00,170.66,171.69,170.61,171.66,8028.0,160.7998,161.7703,160.7527,161.742,8028.0
2020-10-26 14:10:00,171.73,171.93,171.53,171.86,6785.0,161.808,161.9964,161.6195,161.9304,6785.0
2020-10-26 14:20:00,171.84,172.29,171.72,172.29,4753.0,161.9116,162.3356,161.7985,162.3356,4753.0
2020-10-26 14:30:00,172.2,172.2,171.93,171.93,9393.0,162.2508,162.2508,161.9964,161.9964,9393.0
2020-10-26 14:40:00,172.04,172.17,171.77,171.77,11310.0,162.1,162.2225,161.8456,161.8456,11310.0
2020-10-26 14:50:00,171.82,172.06,171.82,172.05,5284.0,161.8928,162.1189,161.8928,162.1095,5284.0
2020-10-26 15:00:00,172.04,172.12,171.67,171.93,4249.0,162.1,162.1754,161.7514,161.9964,4249.0
2020-10-26 15:10:00,171.99,172.05,171.73,171.88,8930.0,162.0529,162.1095,161.808,161.9493,8930.0
2020-10-26 15:20:00,171.96,172.25,171.81,171.97,7864.0,162.0247,162.2979,161.8833,162.0341,7864.0
2020-10-26 15:30:00,171.95,172.01,171.3,171.32,18186.0,162.0152,162.0718,161.4028,161.4216,18186.0
2020-10-26 15:40:00,171.31,171.34,170.84,170.84,18738.0,161.4122,161.4405,160.9694,160.9694,18738.0
2020-10-26 15:50:00,170.87,172.31,170.85,172.26,68919.0,160.9976,162.3544,160.9788,162.3073,68919.0
2020-10-27 09:30:00,172.04,174.21,171.92,174.19,13117.0,162.1,164.1447,161.987,164.1258,13117.0
2020-10-27 09:40:00,173.88,174.04,173.35,173.51,9320.0,163.8337,163.9845,163.3344,163.4851,9320.0
2020-10-27 09:50:00,173.65,174.71,173.64,174.56,10313.0,163.617,164.6158,163.6076,164.4745,10313.0
2020-10-27 10:00:00,174.52,175.1,174.31,174.8,17662.0,164.4368,164.9833,164.2389,164.7006,17662.0
2020-10-27 10:10:00,174.75,175.24,174.6,174.6,12263.0,164.6535,165.1152,164.5121,164.5121,12263.0
2020-10-27 10:20:00,174.55,174.55,173.7,173.7,6944.0,164.465,164.465,163.6641,163.6641,6944.0
2020-10-27 10:30:00,173.82,174.38,173.79,174.24,9595.0,163.7772,164.3049,163.7489,164.1729,9595.0
2020-10-27 10:40:00,174.2,174.41,173.96,174.38,5610.0,164.1353,164.3331,163.9091,164.3049,5610.0
2020-10-27 10:50:00,174.38,174.45,173.95,173.95,38096.0,164.3049,164.3708,163.8997,163.8997,38096.0
2020-10-27 11:00:00,173.96,173.96,173.37,173.93,8159.0,163.9091,163.9091,163.3532,163.8808,8159.0
2020-10-27 11:10:00,173.9,174.02,173.7,173.7,7141.0,163.8526,163.9657,163.6641,163.6641,7141.0
2020-10-27 11:20:00,173.57,173.7,173.24,173.37,24850.0,163.5416,163.6641,163.2307,163.3532,24850.0
2020-10-27 11:30:00,173.26,173.5,173.2,173.34,5089.0,163.2496,163.4757,163.193,163.3249,5089.0
2020-10-27 11:40:00,173.36,173.37,173.0,173.05,11158.0,163.3438,163.3532,163.0046,163.0517,11158.0
2020-10-27 11:50:00,173.06,173.53,173.0,173.21,11053.0,163.0611,163.504,163.0046,163.2024,11053.0
2020-10-27 12:00:00,173.21,173.21,172.7,172.7,7629.0,163.2024,163.2024,162.7219,162.7219,7629.0
2020-10-27 12:10:00,172.7,172.73,172.02,172.12,8986.0,162.7219,162.7502,162.0812,162.1754,8986.0
2020-10-27 12:20:00,172.06,172.79,171.98,172.45,13576.0,162.1189,162.8067,162.0435,162.4864,13576.0
2020-10-27 12:30:00,172.55,172.55,172.0,172.12,6859.0,162.5806,162.5806,162.0624,162.1754,6859.0
2020-10-27 12:40:00,172.15,172.43,171.97,172.26,14580.0,162.2037,162.4675,162.0341,162.3073,14580.0
2020-10-27 12:50:00,172.29,172.31,172.06,172.17,3975.0,162.3356,162.3544,162.1189,162.2225,3975.0
2020-10-27 13:00:00,172.28,172.45,172.23,172.28,6620.0,162.3262,162.4864,162.2791,162.3262,6620.0
2020-10-27 13:10:00,172.29,172.55,172.2,172.5,6997.0,162.3356,162.5806,162.2508,162.5335,6997.0
2020-10-27 13:20:00,172.5,173.01,172.41,172.96,5674.0,162.5335,163.014,162.4487,162.9669,5674.0
2020-10-27 13:30:00,173.0,173.21,172.83,172.87,6595.0,163.0046,163.2024,162.8444,162.8821,6595.0
2020-10-27 13:40:00,172.97,173.34,172.97,173.34,7589.0,162.9763,163.3249,162.9763,163.3249,7589.0
2020-10-27 13:50:00,173.29,173.35,173.06,173.35,4649.0,163.2778,163.3344,163.0611,163.3344,4649.0
2020-10-27 14:00:00,173.41,173.51,173.31,173.5,5187.0,163.3909,163.4851,163.2967,163.4757,5187.0
2020-10-27 14:10:00,173.52,173.53,172.94,172.94,9353.0,163.4945,163.504,162.948,162.948,9353.0
2020-10-27 14:20:00,172.89,173.23,172.89,173.1,7433.0,162.9009,163.2213,162.9009,163.0988,7433.0
2020-10-27 14:30:00,173.16,173.4,173.05,173.27,7754.0,163.1553,163.3815,163.0517,163.259,7754.0
2020-10-27 14:40:00,173.27,173.34,172.99,173.25,11448.0,163.259,163.3249,162.9952,163.2401,11448.0
2020-10-27 14:50:00,173.25,173.25,172.7,172.74,25634.0,163.2401,163.2401,162.7219,162.7596,25634.0
2020-10-27 15:00:00,172.68,172.68,172.35,172.6,13172.0,162.7031,162.7031,162.3921,162.6277,13172.0
2020-10-27 15:10:00,172.63,172.63,172.44,172.63,10127.0,162.656,162.656,162.4769,162.656,10127.0
2020-10-27 15:20:00,172.62,172.76,172.51,172.58,8424.0,162.6465,162.7784,162.5429,162.6088,8424.0
2020-10-27 15:30:00,172.58,173.02,172.57,173.02,10668.0,162.6088,163.0234,162.5994,163.0234,10668.0
2020-10-27 15:40:00,173.02,173.02,172.72,172.77,14267.0,163.0234,163.0234,162.7408,162.7879,14267.0
2020-10-27 15:50:00,172.71,172.91,172.36,172.45,93882.0,162.7313,162.9198,162.4016,162.4864,93882.0
2020-10-28 09:30:00,169.14,170.23,168.16,169.66,18653.0,159.3676,160.3946,158.4442,159.8576,18653.0
2020-10-28 09:40:00,170.11,170.42,169.72,169.78,5901.0,160.2816,160.5736,159.9141,159.9706,5901.0
2020-10-28 09:50:00,169.73,170.33,169.73,169.84,9157.0,159.9235,160.4888,159.9235,160.0272,9157.0
2020-10-28 10:00:00,169.78,170.14,169.44,169.92,20077.0,159.9706,160.3098,159.6503,160.1025,20077.0
2020-10-28 10:10:00,169.9,169.9,168.14,168.22,10266.0,160.0837,160.0837,158.4254,158.5008,10266.0
2020-10-28 10:20:00,168.22,168.42,167.44,168.0,17280.0,158.5008,158.6892,157.7658,158.2935,17280.0
2020-10-28 10:30:00,167.87,168.24,167.56,167.6,10863.0,158.171,158.5196,157.8789,157.9166,10863.0
2020-10-28 10:40:00,167.6,167.71,166.94,167.06,14395.0,157.9166,158.0202,157.2947,157.4078,14395.0
2020-10-28 10:50:00,167.01,167.01,166.24,166.94,186805.0,157.3607,157.3607,156.6352,157.2947,186805.0
2020-10-28 11:00:00,166.8,166.83,166.11,166.43,13707.0,157.1628,157.1911,156.5127,156.8142,13707.0
2020-10-28 11:10:00,166.31,166.47,165.91,166.06,7563.0,156.7011,156.8519,156.3242,156.4656,7563.0
2020-10-28 11:20:00,166.15,166.3,165.57,165.85,9774.0,156.5504,156.6917,156.0039,156.2677,9774.0
2020-10-28 11:30:00,165.83,165.83,165.24,165.74,10542.0,156.2488,156.2488,155.6929,156.164,10542.0
2020-10-28 11:40:00,165.67,166.05,165.63,165.86,9380.0,156.0981,156.4561,156.0604,156.2771,9380.0
2020-10-28 11:50:00,165.87,166.24,165.73,165.82,12339.0,156.2865,156.6352,156.1546,156.2394,12339.0
2020-10-28 12:00:00,165.85,166.29,165.74,166.11,45048.0,156.2677,156.6823,156.164,156.5127,45048.0
2020-10-28 12:10:00,166.0,166.2,165.88,165.9,4509.0,156.409,156.5975,156.296,156.3148,4509.0
2020-10-28 12:20:00,165.88,166.06,165.3,165.3,6751.0,156.296,156.4656,155.7495,155.7495,6751.0
2020-10-28 12:30:00,165.34,165.59,165.18,165.3,8639.0,155.7872,156.0227,155.6364,155.7495,8639.0
2020-10-28 12:40:00,165.26,165.26,164.98,164.99,5136.0,155.7118,155.7118,155.448,155.4574,5136.0
2020-10-28 12:50:00,164.99,165.37,164.84,165.32,4442.0,155.4574,155.8154,155.316,155.7683,4442.0
2020-10-28 13:00:00,165.23,165.23,164.72,164.78,4542.0,155.6835,155.6835,155.203,155.2595,4542.0
2020-10-28 13:10:00,164.75,164.85,164.58,164.85,6923.0,155.2312,155.3255,155.0711,155.3255,6923.0
2020-10-28 13:20:00,164.78,165.19,164.59,165.19,7438.0,155.2595,155.6458,155.0805,155.6458,7438.0
2020-10-28 13:30:00,164.89,165.41,164.86,165.35,4889.0,155.3632,155.8531,155.3349,155.7966,4889.0
2020-10-28 13:40:00,165.38,165.51,165.2,165.48,3517.0,155.8248,155.9473,155.6552,155.9191,3517.0
2020-10-28 13:50:00,165.43,165.62,165.16,165.31,9018.0,155.872,156.051,155.6176,155.7589,9018.0
2020-10-28 14:00:00,165.26,165.26,164.75,164.75,6622.0,155.7118,155.7118,155.2312,155.2312,6622.0
2020-10-28 14:10:00,164.71,164.75,164.35,164.59,5960.0,155.1936,155.2312,154.8544,155.0805,5960.0
2020-10-28 14:20:00,164.6,165.38,164.6,165.38,6777.0,155.0899,155.8248,155.0899,155.8248,6777.0
2020-10-28 14:30:00,165.4,165.47,164.91,164.93,9478.0,155.8437,155.9096,155.382,155.4008,9478.0
2020-10-28 14:40:00,164.91,165.21,164.9,165.12,6134.0,155.382,155.6647,155.3726,155.5799,6134.0
2020-10-28 14:50:00,165.05,165.33,164.76,165.11,7751.0,155.5139,155.7777,155.2407,155.5704,7751.0
2020-10-28 15:00:00,165.07,165.13,164.83,164.92,4408.0,155.5328,155.5893,155.3066,155.3914,4408.0
2020-10-28 15:10:00,164.93,165.22,164.81,165.05,8548.0,155.4008,155.6741,155.2878,155.5139,8548.0
2020-10-28 15:20:00,164.96,165.64,164.96,165.46,7189.0,155.4291,156.0698,155.4291,155.9002,7189.0
2020-10-28 15:30:00,165.47,165.83,165.17,165.26,18761.0,155.9096,156.2488,155.627,155.7118,18761.0
2020-10-28 15:40:00,165.22,165.58,165.06,165.25,21613.0,155.6741,156.0133,155.5233,155.7024,21613.0
2020-10-28 15:50:00,165.16,165.35,164.4,164.48,120155.0,155.6176,155.7966,154.9015,154.9768,120155.0
2020-10-29 09:30:00,163.9,165.39,163.23,163.5,16516.0,154.4304,155.8343,153.7991,154.0535,16516.0
2020-10-29 09:40:00,163.19,163.31,161.68,162.94,13158.0,153.7614,153.8744,152.3386,153.5258,13158.0
2020-10-29 09:50:00,162.74,164.36,162.52,163.81,18722.0,153.3374,154.8638,153.1301,154.3456,18722.0
2020-10-29 10:00:00,163.8,164.59,163.5,163.73,8813.0,154.3361,155.0805,154.0535,154.2702,8813.0
2020-10-29 10:10:00,163.63,163.63,162.7,163.28,11579.0,154.176,154.176,153.2997,153.8462,11579.0
2020-10-29 10:20:00,163.58,163.77,163.08,163.72,11665.0,154.1288,154.3079,153.6577,154.2608,11665.0
2020-10-29 10:30:00,163.83,164.28,163.08,164.28,16654.0,154.3644,154.7884,153.6577,154.7884,16654.0
2020-10-29 10:40:00,164.4,164.65,163.63,163.63,9378.0,154.9015,155.137,154.176,154.176,9378.0
2020-10-29 10:50:00,163.72,163.82,162.73,163.05,19505.0,154.2608,154.355,153.328,153.6295,19505.0
2020-10-29 11:00:00,163.05,163.05,162.07,162.78,15059.0,153.6295,153.6295,152.7061,153.3751,15059.0
2020-10-29 11:10:00,162.78,162.83,162.41,162.8,23748.0,153.3751,153.4222,153.0264,153.3939,23748.0
2020-10-29 11:20:00,162.71,163.45,162.53,163.17,14539.0,153.3091,154.0064,153.1395,153.7425,14539.0
2020-10-29 11:30:00,163.07,163.09,162.55,162.75,6305.0,153.6483,153.6672,153.1584,153.3468,6305.0
2020-10-29 11:40:00,162.84,162.86,162.14,162.22,7464.0,153.4316,153.4504,152.772,152.8474,7464.0
2020-10-29 11:50:00,162.21,162.5,161.48,161.7,10920.0,152.838,153.1112,152.1502,152.3575,10920.0
2020-10-29 12:00:00,161.75,161.97,160.89,161.06,16550.0,152.4046,152.6119,151.5943,151.7544,16550.0
2020-10-29 12:10:00,160.97,162.29,160.96,162.2,13975.0,151.6696,152.9134,151.6602,152.8286,13975.0
2020-10-29 12:20:00,162.27,162.45,162.01,162.2,7964.0,152.8945,153.0641,152.6496,152.8286,7964.0
2020-10-29 12:30:00,162.15,162.41,161.8,162.07,10801.0,152.7815,153.0264,152.4517,152.7061,10801.0
2020-10-29 12:40:00,162.08,162.35,162.07,162.27,9301.0,152.7155,152.9699,152.7061,152.8945,9301.0
2020-10-29 12:50:00,162.24,162.83,162.03,162.76,8191.0,152.8663,153.4222,152.6684,153.3562,8191.0
2020-10-29 13:00:00,162.77,162.78,161.98,162.04,14689.0,153.3656,153.3751,152.6213,152.6778,14689.0
2020-10-29 13:10:00,162.05,162.07,161.66,161.96,15009.0,152.6872,152.7061,152.3198,152.6024,15009.0
2020-10-29 13:20:00,162.01,162.69,162.01,162.64,9547.0,152.6496,153.2903,152.6496,153.2432,9547.0
2020-10-29 13:30:00,162.62,162.71,162.34,162.42,23543.0,153.2243,153.3091,152.9605,153.0359,23543.0
2020-10-29 13:40:00,162.45,162.76,162.38,162.56,17069.0,153.0641,153.3562,152.9982,153.1678,17069.0
2020-10-29 13:50:00,162.54,163.21,162.54,162.94,25684.0,153.1489,153.7802,153.1489,153.5258,25684.0
2020-10-29 14:00:00,163.02,164.27,162.96,164.1,11362.0,153.6012,154.779,153.5447,154.6188,11362.0
2020-10-29 14:10:00,164.12,164.61,164.0,164.56,13528.0,154.6376,155.0993,154.5246,155.0522,13528.0
2020-10-29 14:20:00,164.45,164.81,164.27,164.78,13632.0,154.9486,155.2878,154.779,155.2595,13632.0
2020-10-29 14:30:00,164.65,164.7,163.98,163.98,14547.0,155.137,155.1841,154.5057,154.5057,14547.0
2020-10-29 14:40:00,163.95,164.12,163.74,163.81,11108.0,154.4775,154.6376,154.2796,154.3456,11108.0
2020-10-29 14:50:00,163.71,163.73,163.2,163.3,10928.0,154.2513,154.2702,153.7708,153.865,10928.0
2020-10-29 15:00:00,163.37,163.82,163.33,163.79,15425.0,153.931,154.355,153.8933,154.3267,15425.0
2020-10-29 15:10:00,163.75,163.75,162.9,163.0,15981.0,154.289,154.289,153.4881,153.5824,15981.0
2020-10-29 15:20:00,163.06,163.41,162.94,162.95,18251.0,153.6389,153.9687,153.5258,153.5352,18251.0
2020-10-29 15:30:00,163.0,163.3,162.71,163.3,31005.0,153.5824,153.865,153.3091,153.865,31005.0
2020-10-29 15:40:00,163.37,163.67,163.01,163.66,31131.0,153.931,154.2136,153.5918,154.2042,31131.0
2020-10-29 15:50:00,163.67,163.71,162.45,162.78,122614.0,154.2136,154.2513,153.0641,153.3751,122614.0
2020-10-30 09:30:00,160.5,161.82,157.47,161.0,29552.0,151.2268,152.4705,148.3719,151.6979,29552.0
2020-10-30 09:40:00,159.99,159.99,157.6,158.18,13203.0,150.7463,150.7463,148.4943,149.0408,13203.0
2020-10-30 09:50:00,158.12,159.26,157.41,158.41,44743.0,148.9843,150.0584,148.3153,149.2575,44743.0
2020-10-30 10:00:00,158.25,159.03,157.91,158.24,15507.0,149.1068,149.8417,148.7864,149.0974,15507.0
2020-10-30 10:10:00,158.26,159.44,158.07,159.07,17797.0,149.1162,150.228,148.9372,149.8794,17797.0
2020-10-30 10:20:00,159.07,159.67,158.85,159.26,14703.0,149.8794,150.4447,149.6721,150.0584,14703.0
2020-10-30 10:30:00,159.18,159.71,159.0,159.71,16913.0,149.9831,150.4824,149.8135,150.4824,16913.0
2020-10-30 10:40:00,159.65,159.65,159.03,159.33,14139.0,150.4259,150.4259,149.8417,150.1244,14139.0
2020-10-30 10:50:00,159.3,159.92,159.06,159.21,10639.0,150.0961,150.6803,149.87,150.0113,10639.0
2020-10-30 11:00:00,159.22,160.04,159.22,159.67,10261.0,150.0207,150.7934,150.0207,150.4447,10261.0
2020-10-30 11:10:00,159.75,160.79,159.75,160.27,10004.0,150.5201,151.5,150.5201,151.0101,10004.0
2020-10-30 11:20:00,160.29,160.59,160.0,160.59,16354.0,151.0289,151.3116,150.7557,151.3116,16354.0
2020-10-30 11:30:00,160.52,160.52,159.99,159.99,10430.0,151.2456,151.2456,150.7463,150.7463,10430.0
2020-10-30 11:40:00,159.82,160.03,159.42,159.83,11877.0,150.5861,150.7839,150.2092,150.5955,11877.0
2020-10-30 11:50:00,159.74,160.0,159.52,159.67,6845.0,150.5107,150.7557,150.3034,150.4447,6845.0
2020-10-30 12:00:00,159.54,160.37,159.5,159.73,5637.0,150.3223,151.1043,150.2846,150.5013,5637.0
2020-10-30 12:10:00,159.73,160.29,159.73,160.22,4956.0,150.5013,151.0289,150.5013,150.963,4956.0
2020-10-30 12:20:00,160.3,160.48,159.99,160.37,3889.0,151.0384,151.208,150.7463,151.1043,3889.0
2020-10-30 12:30:00,160.34,160.34,159.93,159.93,5651.0,151.076,151.076,150.6897,150.6897,5651.0
2020-10-30 12:40:00,159.94,159.94,159.39,159.57,16334.0,150.6991,150.6991,150.1809,150.3505,16334.0
2020-10-30 12:50:00,159.5,159.6,159.11,159.2,35165.0,150.2846,150.3788,149.9171,150.0019,35165.0
2020-10-30 13:00:00,159.23,159.75,159.14,159.61,8192.0,150.0302,150.5201,149.9454,150.3882,8192.0
2020-10-30 13:10:00,159.58,159.63,159.37,159.54,10751.0,150.3599,150.4071,150.1621,150.3223,10751.0
2020-10-30 13:20:00,159.45,159.91,159.4,159.74,7031.0,150.2375,150.6709,150.1903,150.5107,7031.0
2020-10-30 13:30:00,159.9,160.08,158.95,159.16,10549.0,150.6615,150.8311,149.7663,149.9642,10549.0
2020-10-30 13:40:00,159.13,159.29,158.54,158.79,4965.0,149.9359,150.0867,149.38,149.6156,4965.0
2020-10-30 13:50:00,158.81,158.81,158.23,158.23,5544.0,149.6344,149.6344,149.0879,149.0879,5544.0
2020-10-30 14:00:00,158.19,158.58,157.95,158.33,12412.0,149.0503,149.4177,148.8241,149.1822,12412.0
2020-10-30 14:10:00,158.36,159.11,158.27,159.11,9368.0,149.2104,149.9171,149.1256,149.9171,9368.0
2020-10-30 14:20:00,159.17,159.3,158.38,158.6,7207.0,149.9736,150.0961,149.2293,149.4366,7207.0
2020-10-30 14:30:00,158.61,158.61,157.73,157.97,8195.0,149.446,149.446,148.6168,148.843,8195.0
2020-10-30 14:40:00,157.71,157.97,157.38,157.88,11512.0,148.598,148.843,148.2871,148.7582,11512.0
2020-10-30 14:50:00,157.85,157.85,157.42,157.42,10834.0,148.7299,148.7299,148.3247,148.3247,10834.0
2020-10-30 15:00:00,157.5,157.65,157.31,157.37,11163.0,148.4001,148.5415,148.2211,148.2776,11163.0
2020-10-30 15:10:00,157.31,157.61,157.26,157.53,16672.0,148.2211,148.5038,148.174,148.4284,16672.0
2020-10-30 15:20:00,157.56,157.7,157.1,157.12,10617.0,148.4567,148.5886,148.0232,148.0421,10617.0
2020-10-30 15:30:00,157.05,157.26,156.3,156.68,17435.0,147.9761,148.174,147.2695,147.6275,17435.0
2020-10-30 15:40:00,156.85,157.67,156.76,157.18,27182.0,147.7877,148.5603,147.7029,148.0986,27182.0
2020-10-30 15:50:00,157.06,158.15,156.38,158.06,114608.0,147.9855,149.0126,147.3448,148.9278,114608.0
2020-11-02 09:30:00,160.0,161.56,159.88,160.34,49056.0,150.7557,152.2256,150.6426,151.076,49056.0
2020-11-02 09:40:00,160.33,161.64,160.32,161.64,10490.0,151.0666,152.3009,151.0572,152.3009,10490.0
2020-11-02 09:50:00,161.65,161.95,161.01,161.01,8801.0,152.3104,152.593,151.7073,151.7073,8801.0
2020-11-02 10:00:00,161.25,162.88,161.16,162.5,97450.0,151.9335,153.4693,151.8487,153.1112,97450.0
2020-11-02 10:10:00,162.48,164.61,162.43,163.87,66895.0,153.0924,155.0993,153.0453,154.4021,66895.0
2020-11-02 10:20:00,163.92,164.77,163.92,164.19,9023.0,154.4492,155.2501,154.4492,154.7036,9023.0
2020-11-02 10:30:00,163.96,164.19,163.19,163.42,22542.0,154.4869,154.7036,153.7614,153.9781,22542.0
2020-11-02 10:40:00,163.53,163.76,163.34,163.71,10176.0,154.0817,154.2984,153.9027,154.2513,10176.0
2020-11-02 10:50:00,163.77,163.84,163.1,163.23,11665.0,154.3079,154.3738,153.6766,153.7991,11665.0
2020-11-02 11:00:00,163.17,163.41,163.06,163.29,6240.0,153.7425,153.9687,153.6389,153.8556,6240.0
2020-11-02 11:10:00,163.24,163.25,162.65,162.65,4537.0,153.8085,153.8179,153.2526,153.2526,4537.0
2020-11-02 11:20:00,162.52,163.1,162.43,163.06,7888.0,153.1301,153.6766,153.0453,153.6389,7888.0
2020-11-02 11:30:00,163.08,163.1,162.81,162.84,5590.0,153.6577,153.6766,153.4033,153.4316,5590.0
2020-11-02 11:40:00,162.86,163.43,162.86,163.13,7304.0,153.4504,153.9875,153.4504,153.7048,7304.0
2020-11-02 11:50:00,162.98,163.27,162.96,162.96,8795.0,153.5635,153.8368,153.5447,153.5447,8795.0
2020-11-02 12:00:00,162.99,163.25,162.76,163.24,7054.0,153.5729,153.8179,153.3562,153.8085,7054.0
2020-11-02 12:10:00,163.34,163.55,163.16,163.55,5992.0,153.9027,154.1006,153.7331,154.1006,5992.0
2020-11-02 12:20:00,163.46,163.91,163.44,163.91,9092.0,154.0158,154.4398,153.9969,154.4398,9092.0
2020-11-02 12:30:00,164.03,164.03,163.09,163.25,4879.0,154.5528,154.5528,153.6672,153.8179,4879.0
2020-11-02 12:40:00,163.24,163.24,162.8,163.0,8939.0,153.8085,153.8085,153.3939,153.5824,8939.0
2020-11-02 12:50:00,162.95,163.35,162.84,163.12,4510.0,153.5352,153.9121,153.4316,153.6954,4510.0
2020-11-02 13:00:00,163.16,163.19,162.47,162.63,7192.0,153.7331,153.7614,153.083,153.2337,7192.0
2020-11-02 13:10:00,162.6,162.71,162.11,162.22,12205.0,153.2055,153.3091,152.7438,152.8474,12205.0
2020-11-02 13:20:00,162.28,162.5,161.92,162.25,18108.0,152.904,153.1112,152.5648,152.8757,18108.0
2020-11-02 13:30:00,162.34,162.45,162.21,162.26,8465.0,152.9605,153.0641,152.838,152.8851,8465.0
2020-11-02 13:40:00,162.33,162.64,162.22,162.22,8980.0,152.9511,153.2432,152.8474,152.8474,8980.0
2020-11-02 13:50:00,162.27,162.29,161.77,161.81,7112.0,152.8945,152.9134,152.4234,152.4611,7112.0
2020-11-02 14:00:00,161.74,162.59,161.74,162.37,15990.0,152.3952,153.196,152.3952,152.9888,15990.0
2020-11-02 14:10:00,162.4,162.62,162.29,162.37,6923.0,153.017,153.2243,152.9134,152.9888,6923.0
2020-11-02 14:20:00,162.34,163.4,162.34,163.15,18223.0,152.9605,153.9592,152.9605,153.7237,18223.0
2020-11-02 14:30:00,163.3,163.38,163.07,163.17,12476.0,153.865,153.9404,153.6483,153.7425,12476.0
2020-11-02 14:40:00,163.18,163.55,163.06,163.33,9889.0,153.752,154.1006,153.6389,153.8933,9889.0
2020-11-02 14:50:00,163.34,163.47,163.1,163.27,14530.0,153.9027,154.0252,153.6766,153.8368,14530.0
2020-11-02 15:00:00,163.33,163.52,163.28,163.3,9411.0,153.8933,154.0723,153.8462,153.865,9411.0
2020-11-02 15:10:00,163.34,163.83,163.3,163.76,15240.0,153.9027,154.3644,153.865,154.2984,15240.0
2020-11-02 15:20:00,163.78,163.91,163.48,163.55,7659.0,154.3173,154.4398,154.0346,154.1006,7659.0
2020-11-02 15:30:00,163.6,163.74,163.09,163.18,14727.0,154.1477,154.2796,153.6672,153.752,14727.0
2020-11-02 15:40:00,163.17,163.41,162.76,163.41,17958.0,153.7425,153.9687,153.3562,153.9687,17958.0
2020-11-02 15:50:00,163.09,163.75,162.84,163.47,73590.0,153.6672,154.289,153.4316,154.0252,73590.0
2020-11-03 09:30:00,165.66,167.85,165.61,167.63,29627.0,156.0887,158.1521,156.0416,157.9448,29627.0
2020-11-03 09:40:00,167.43,169.28,167.43,168.34,19110.0,157.7564,159.4995,157.7564,158.6138,19110.0
2020-11-03 09:50:00,168.76,168.77,167.77,167.78,9920.0,159.0096,159.019,158.0768,158.0862,9920.0
2020-11-03 10:00:00,168.11,168.69,168.11,168.47,11318.0,158.3971,158.9436,158.3971,158.7363,11318.0
2020-11-03 10:10:00,168.29,168.61,167.74,168.61,9813.0,158.5667,158.8682,158.0485,158.8682,9813.0
2020-11-03 10:20:00,168.52,169.05,167.71,167.71,10472.0,158.7834,159.2828,158.0202,158.0202,10472.0
2020-11-03 10:30:00,167.63,168.09,167.37,167.61,10179.0,157.9448,158.3783,157.6999,157.926,10179.0
2020-11-03 10:40:00,167.7,167.88,167.55,167.81,10053.0,158.0108,158.1804,157.8695,158.1144,10053.0
2020-11-03 10:50:00,167.82,168.04,167.69,168.02,8267.0,158.1239,158.3312,158.0014,158.3123,8267.0
2020-11-03 11:00:00,168.21,168.23,167.51,167.92,6339.0,158.4913,158.5102,157.8318,158.2181,6339.0
2020-11-03 11:10:00,167.92,168.13,167.65,167.88,8555.0,158.2181,158.416,157.9637,158.1804,8555.0
2020-11-03 11:20:00,167.94,168.25,167.85,167.86,7774.0,158.2369,158.529,158.1521,158.1616,7774.0
2020-11-03 11:30:00,167.78,168.43,167.78,168.43,16717.0,158.0862,158.6986,158.0862,158.6986,16717.0
2020-11-03 11:40:00,168.36,168.36,167.86,167.93,5317.0,158.6327,158.6327,158.1616,158.2275,5317.0
2020-11-03 11:50:00,167.87,168.14,167.01,167.22,8698.0,158.171,158.4254,157.3607,157.5585,8698.0
2020-11-03 12:00:00,167.24,167.36,166.73,166.89,6616.0,157.5774,157.6904,157.0968,157.2476,6616.0
2020-11-03 12:10:00,166.96,167.35,166.8,167.29,4870.0,157.3136,157.681,157.1628,157.6245,4870.0
2020-11-03 12:20:00,167.3,167.58,167.27,167.33,11781.0,157.6339,157.8977,157.6056,157.6622,11781.0
2020-11-03 12:30:00,167.41,167.42,166.89,166.96,5221.0,157.7376,157.747,157.2476,157.3136,5221.0
2020-11-03 12:40:00,167.01,167.01,166.7,166.92,3503.0,157.3607,157.3607,157.0686,157.2759,3503.0
2020-11-03 12:50:00,166.91,166.91,166.51,166.56,4689.0,157.2664,157.2664,156.8896,156.9367,4689.0
2020-11-03 13:00:00,166.77,167.07,166.59,166.6,8254.0,157.1345,157.4172,156.9649,156.9744,8254.0
2020-11-03 13:10:00,166.54,166.65,166.25,166.43,3376.0,156.9178,157.0215,156.6446,156.8142,3376.0
2020-11-03 13:20:00,166.49,166.72,166.42,166.58,5027.0,156.8707,157.0874,156.8048,156.9555,5027.0
2020-11-03 13:30:00,166.7,166.93,165.89,165.94,14607.0,157.0686,157.2853,156.3054,156.3525,14607.0
2020-11-03 13:40:00,165.96,166.17,165.79,166.0,7283.0,156.3713,156.5692,156.2112,156.409,7283.0
2020-11-03 13:50:00,166.04,166.08,165.41,165.43,11331.0,156.4467,156.4844,155.8531,155.872,11331.0
2020-11-03 14:00:00,165.52,165.72,165.48,165.56,8037.0,155.9568,156.1452,155.9191,155.9944,8037.0
2020-11-03 14:10:00,165.62,165.96,165.62,165.72,8177.0,156.051,156.3713,156.051,156.1452,8177.0
2020-11-03 14:20:00,165.79,165.86,165.53,165.54,6428.0,156.2112,156.2771,155.9662,155.9756,6428.0
2020-11-03 14:30:00,165.73,166.18,165.67,166.06,4761.0,156.1546,156.5786,156.0981,156.4656,4761.0
2020-11-03 14:40:00,166.11,166.37,166.03,166.22,9134.0,156.5127,156.7576,156.4373,156.6163,9134.0
2020-11-03 14:50:00,166.23,166.42,166.12,166.29,5409.0,156.6257,156.8048,156.5221,156.6823,5409.0
2020-11-03 15:00:00,166.27,166.27,165.77,165.94,7487.0,156.6634,156.6634,156.1923,156.3525,7487.0
2020-11-03 15:10:00,166.03,166.1,165.71,165.85,9618.0,156.4373,156.5032,156.1358,156.2677,9618.0
2020-11-03 15:20:00,165.85,166.09,165.65,165.69,13261.0,156.2677,156.4938,156.0792,156.1169,13261.0
2020-11-03 15:30:00,165.8,166.48,165.77,166.07,14973.0,156.2206,156.8613,156.1923,156.475,14973.0
2020-11-03 15:40:00,166.06,166.38,165.98,166.26,26061.0,156.4656,156.7671,156.3902,156.654,26061.0
2020-11-03 15:50:00,166.22,167.08,165.82,165.82,94765.0,156.6163,157.4266,156.2394,156.2394,94765.0
2020-11-04 09:30:00,166.23,166.38,163.76,163.97,44397.0,156.6257,156.7671,154.2984,154.4963,44397.0
2020-11-04 09:40:00,164.14,165.66,163.91,165.62,9194.0,154.6565,156.0887,154.4398,156.051,9194.0
2020-11-04 09:50:00,165.47,165.62,164.01,164.43,13840.0,155.9096,156.051,154.534,154.9297,13840.0
2020-11-04 10:00:00,164.67,165.77,164.29,165.24,16215.0,155.1559,156.1923,154.7978,155.6929,16215.0
2020-11-04 10:10:00,165.02,165.29,164.74,165.22,13592.0,155.4856,155.74,155.2218,155.6741,13592.0
2020-11-04 10:20:00,165.29,165.88,164.8,164.96,16473.0,155.74,156.296,155.2784,155.4291,16473.0
2020-11-04 10:30:00,164.85,165.1,163.88,164.03,11788.0,155.3255,155.561,154.4115,154.5528,11788.0
2020-11-04 10:40:00,164.03,164.56,163.97,164.11,10537.0,154.5528,155.0522,154.4963,154.6282,10537.0
2020-11-04 10:50:00,164.08,164.56,163.89,164.05,14845.0,154.6,155.0522,154.4209,154.5717,14845.0
2020-11-04 11:00:00,164.04,164.32,163.59,164.22,10458.0,154.5623,154.8261,154.1383,154.7319,10458.0
2020-11-04 11:10:00,164.33,164.74,163.87,164.74,9285.0,154.8355,155.2218,154.4021,155.2218,9285.0
2020-11-04 11:20:00,164.65,165.0,164.49,165.0,10206.0,155.137,155.4668,154.9863,155.4668,10206.0
2020-11-04 11:30:00,164.9,165.09,164.62,164.68,6848.0,155.3726,155.5516,155.1088,155.1653,6848.0
2020-11-04 11:40:00,164.71,164.91,164.16,164.23,9967.0,155.1936,155.382,154.6753,154.7413,9967.0
2020-11-04 11:50:00,164.3,165.04,164.19,164.96,8425.0,154.8072,155.5045,154.7036,155.4291,8425.0
2020-11-04 12:00:00,164.91,165.14,164.85,164.85,6898.0,155.382,155.5987,155.3255,155.3255,6898.0
2020-11-04 12:10:00,164.9,165.21,164.83,164.94,7328.0,155.3726,155.6647,155.3066,155.4103,7328.0
2020-11-04 12:20:00,164.93,165.67,164.92,165.4,9408.0,155.4008,156.0981,155.3914,155.8437,9408.0
2020-11-04 12:30:00,165.38,165.74,165.38,165.55,8529.0,155.8248,156.164,155.8248,155.985,8529.0
2020-11-04 12:40:00,165.59,165.72,164.93,165.11,14583.0,156.0227,156.1452,155.4008,155.5704,14583.0
2020-11-04 12:50:00,165.24,165.38,164.77,164.78,7855.0,155.6929,155.8248,155.2501,155.2595,7855.0
2020-11-04 13:00:00,164.88,164.9,164.25,164.41,8568.0,155.3537,155.3726,154.7601,154.9109,8568.0
2020-11-04 13:10:00,164.42,164.67,164.01,164.01,9207.0,154.9203,155.1559,154.534,154.534,9207.0
2020-11-04 13:20:00,164.01,164.04,163.2,163.2,10873.0,154.534,154.5623,153.7708,153.7708,10873.0
2020-11-04 13:30:00,163.21,163.75,162.99,163.03,20949.0,153.7802,154.289,153.5729,153.6106,20949.0
2020-11-04 13:40:00,163.03,163.17,162.11,162.23,32740.0,153.6106,153.7425,152.7438,152.8568,32740.0
2020-11-04 13:50:00,162.29,162.74,162.11,162.38,14944.0,152.9134,153.3374,152.7438,152.9982,14944.0
2020-11-04 14:00:00,162.37,162.9,162.27,162.84,10525.0,152.9888,153.4881,152.8945,153.4316,10525.0
2020-11-04 14:10:00,162.84,162.97,162.32,162.58,51244.0,153.4316,153.5541,152.9416,153.1866,51244.0
2020-11-04 14:20:00,162.67,163.16,162.48,162.71,30993.0,153.2714,153.7331,153.0924,153.3091,30993.0
2020-11-04 14:30:00,162.71,162.88,162.41,162.42,23198.0,153.3091,153.4693,153.0264,153.0359,23198.0
2020-11-04 14:40:00,162.42,162.42,161.89,162.0,17620.0,153.0359,153.0359,152.5365,152.6401,17620.0
2020-11-04 14:50:00,162.06,162.13,161.75,161.84,18227.0,152.6967,152.7626,152.4046,152.4894,18227.0
2020-11-04 15:00:00,161.8,162.01,161.22,161.49,11179.0,152.4517,152.6496,151.9052,152.1596,11179.0
2020-11-04 15:10:00,161.39,161.51,161.17,161.21,15414.0,152.0654,152.1784,151.8581,151.8958,15414.0
2020-11-04 15:20:00,161.17,161.61,161.03,161.03,21365.0,151.8581,152.2727,151.7262,151.7262,21365.0
2020-11-04 15:30:00,161.05,161.13,160.61,160.68,33573.0,151.745,151.8204,151.3304,151.3964,33573.0
2020-11-04 15:40:00,160.72,160.72,160.18,160.3,58215.0,151.4341,151.4341,150.9253,151.0384,58215.0
2020-11-04 15:50:00,160.37,161.19,160.23,160.34,137261.0,151.1043,151.8769,150.9724,151.076,137261.0
2020-11-05 09:30:00,163.13,163.13,161.83,162.58,28996.0,153.7048,153.7048,152.48,153.1866,28996.0
2020-11-05 09:40:00,162.97,163.83,162.41,163.74,38552.0,153.5541,154.3644,153.0264,154.2796,38552.0
2020-11-05 09:50:00,163.8,164.86,163.64,163.64,55603.0,154.3361,155.3349,154.1854,154.1854,55603.0
2020-11-05 10:00:00,163.82,164.42,163.69,164.33,43825.0,154.355,154.9203,154.2325,154.8355,43825.0
2020-11-05 10:10:00,164.37,165.45,164.31,165.33,34331.0,154.8732,155.8908,154.8167,155.7777,34331.0
2020-11-05 10:20:00,165.55,165.57,164.8,164.81,8033.0,155.985,156.0039,155.2784,155.2878,8033.0
2020-11-05 10:30:00,164.66,164.76,164.05,164.05,13982.0,155.1464,155.2407,154.5717,154.5717,13982.0
2020-11-05 10:40:00,164.28,164.32,163.82,164.21,16919.0,154.7884,154.8261,154.355,154.7224,16919.0
2020-11-05 10:50:00,164.22,164.27,163.95,164.03,14571.0,154.7319,154.779,154.4775,154.5528,14571.0
2020-11-05 11:00:00,163.95,163.98,163.62,163.65,11000.0,154.4775,154.5057,154.1665,154.1948,11000.0
2020-11-05 11:10:00,163.6,164.19,163.38,164.17,19261.0,154.1477,154.7036,153.9404,154.6848,19261.0
2020-11-05 11:20:00,164.17,164.2,163.72,163.72,10831.0,154.6848,154.713,154.2608,154.2608,10831.0
2020-11-05 11:30:00,163.71,163.74,163.18,163.19,47451.0,154.2513,154.2796,153.752,153.7614,47451.0
2020-11-05 11:40:00,163.09,163.26,162.99,163.21,14511.0,153.6672,153.8273,153.5729,153.7802,14511.0
2020-11-05 11:50:00,163.18,163.21,162.64,162.67,7877.0,153.752,153.7802,153.2432,153.2714,7877.0
2020-11-05 12:00:00,162.69,162.89,162.55,162.63,7307.0,153.2903,153.4787,153.1584,153.2337,7307.0
2020-11-05 12:10:00,162.68,162.74,161.88,161.93,6746.0,153.2808,153.3374,152.5271,152.5742,6746.0
2020-11-05 12:20:00,161.88,161.89,161.48,161.52,6312.0,152.5271,152.5365,152.1502,152.1879,6312.0
2020-11-05 12:30:00,161.56,161.97,161.51,161.86,5507.0,152.2256,152.6119,152.1784,152.5082,5507.0
2020-11-05 12:40:00,161.9,162.02,161.63,161.64,7475.0,152.5459,152.659,152.2915,152.3009,7475.0
2020-11-05 12:50:00,161.66,161.66,161.23,161.42,9349.0,152.3198,152.3198,151.9146,152.0936,9349.0
2020-11-05 13:00:00,161.45,161.92,161.4,161.73,15952.0,152.1219,152.5648,152.0748,152.3857,15952.0
2020-11-05 13:10:00,161.73,162.33,161.5,162.29,26650.0,152.3857,152.9511,152.169,152.9134,26650.0
2020-11-05 13:20:00,162.3,162.85,162.3,162.53,11724.0,152.9228,153.441,152.9228,153.1395,11724.0
2020-11-05 13:30:00,162.49,162.49,161.94,162.0,17773.0,153.1018,153.1018,152.5836,152.6401,17773.0
2020-11-05 13:40:00,161.97,162.12,161.94,161.98,11958.0,152.6119,152.7532,152.5836,152.6213,11958.0
2020-11-05 13:50:00,162.0,162.37,161.95,162.37,4962.0,152.6401,152.9888,152.593,152.9888,4962.0
2020-11-05 14:00:00,162.42,162.59,161.8,161.8,7940.0,153.0359,153.196,152.4517,152.4517,7940.0
2020-11-05 14:10:00,161.89,161.89,161.45,161.51,11087.0,152.5365,152.5365,152.1219,152.1784,11087.0
2020-11-05 14:20:00,161.48,161.78,161.48,161.69,13272.0,152.1502,152.4328,152.1502,152.348,13272.0
2020-11-05 14:30:00,161.76,161.76,161.06,161.34,15003.0,152.414,152.414,151.7544,152.0183,15003.0
2020-11-05 14:40:00,161.32,161.57,161.15,161.17,18935.0,151.9994,152.235,151.8392,151.8581,18935.0
2020-11-05 14:50:00,161.23,162.21,161.23,161.9,12476.0,151.9146,152.838,151.9146,152.5459,12476.0
2020-11-05 15:00:00,161.83,161.87,161.02,161.03,10766.0,152.48,152.5176,151.7168,151.7262,10766.0
2020-11-05 15:10:00,161.08,161.32,160.83,160.89,9540.0,151.7733,151.9994,151.5377,151.5943,9540.0
2020-11-05 15:20:00,160.91,161.32,160.83,161.22,10771.0,151.6131,151.9994,151.5377,151.9052,10771.0
2020-11-05 15:30:00,161.21,161.25,160.53,160.54,17770.0,151.8958,151.9335,151.2551,151.2645,17770.0
2020-11-05 15:40:00,160.59,160.95,160.52,160.78,30120.0,151.3116,151.6508,151.2456,151.4906,30120.0
2020-11-05 15:50:00,161.05,161.23,160.81,160.85,67826.0,151.745,151.9146,151.5189,151.5566,67826.0
2020-11-06 09:30:00,162.27,162.27,161.2,161.78,14215.0,152.8945,152.8945,151.8864,152.4328,14215.0
2020-11-06 09:40:00,161.62,161.78,161.32,161.78,9038.0,152.2821,152.4328,151.9994,152.4328,9038.0
2020-11-06 09:50:00,161.73,162.24,161.44,161.89,14203.0,152.3857,152.8663,152.1125,152.5365,14203.0
2020-11-06 10:00:00,162.13,163.68,161.78,163.65,66881.0,152.7626,154.2231,152.4328,154.1948,66881.0
2020-11-06 10:10:00,163.73,164.57,163.71,164.27,12222.0,154.2702,155.0616,154.2513,154.779,12222.0
2020-11-06 10:20:00,164.27,165.61,164.2,165.58,116311.0,154.779,156.0416,154.713,156.0133,116311.0
2020-11-06 10:30:00,165.52,165.79,165.23,165.48,17147.0,155.9568,156.2112,155.6835,155.9191,17147.0
2020-11-06 10:40:00,165.58,165.59,164.86,165.05,13629.0,156.0133,156.0227,155.3349,155.5139,13629.0
2020-11-06 10:50:00,164.85,165.77,164.75,165.12,10477.0,155.3255,156.1923,155.2312,155.5799,10477.0
2020-11-06 11:00:00,165.09,165.77,165.01,165.14,11650.0,155.5516,156.1923,155.4762,155.5987,11650.0
2020-11-06 11:10:00,165.13,165.13,163.89,163.94,15053.0,155.5893,155.5893,154.4209,154.468,15053.0
2020-11-06 11:20:00,164.03,164.54,164.03,164.54,6378.0,154.5528,155.0334,154.5528,155.0334,6378.0
2020-11-06 11:30:00,164.81,165.19,164.53,165.02,7355.0,155.2878,155.6458,155.024,155.4856,7355.0
2020-11-06 11:40:00,164.95,165.1,164.7,164.77,3671.0,155.4197,155.561,155.1841,155.2501,3671.0
2020-11-06 11:50:00,164.78,165.09,164.41,164.7,4303.0,155.2595,155.5516,154.9109,155.1841,4303.0
2020-11-06 12:00:00,164.7,164.94,164.63,164.63,3707.0,155.1841,155.4103,155.1182,155.1182,3707.0
2020-11-06 12:10:00,164.76,164.76,164.02,164.38,4798.0,155.2407,155.2407,154.5434,154.8826,4798.0
2020-11-06 12:20:00,164.29,164.5,163.95,164.5,4331.0,154.7978,154.9957,154.4775,154.9957,4331.0
2020-11-06 12:30:00,164.43,164.5,164.05,164.15,6867.0,154.9297,154.9957,154.5717,154.6659,6867.0
2020-11-06 12:40:00,164.22,164.51,164.19,164.42,4756.0,154.7319,155.0051,154.7036,154.9203,4756.0
2020-11-06 12:50:00,164.53,164.8,164.42,164.55,4824.0,155.024,155.2784,154.9203,155.0428,4824.0
2020-11-06 13:00:00,164.64,164.89,164.56,164.77,5156.0,155.1276,155.3632,155.0522,155.2501,5156.0
2020-11-06 13:10:00,164.88,164.95,164.59,164.64,6862.0,155.3537,155.4197,155.0805,155.1276,6862.0
2020-11-06 13:20:00,164.63,164.75,164.33,164.33,7624.0,155.1182,155.2312,154.8355,154.8355,7624.0
2020-11-06 13:30:00,164.32,164.5,164.2,164.24,17256.0,154.8261,154.9957,154.713,154.7507,17256.0
2020-11-06 13:40:00,164.23,164.51,164.15,164.18,11872.0,154.7413,155.0051,154.6659,154.6942,11872.0
2020-11-06 13:50:00,164.23,164.34,163.98,164.0,6418.0,154.7413,154.8449,154.5057,154.5246,6418.0
2020-11-06 14:00:00,164.01,164.21,163.86,164.13,13044.0,154.534,154.7224,154.3927,154.6471,13044.0
2020-11-06 14:10:00,164.05,164.2,163.84,163.85,8728.0,154.5717,154.713,154.3738,154.3832,8728.0
2020-11-06 14:20:00,163.74,164.04,163.72,164.03,5498.0,154.2796,154.5623,154.2608,154.5528,5498.0
2020-11-06 14:30:00,164.09,164.11,163.92,164.09,8913.0,154.6094,154.6282,154.4492,154.6094,8913.0
2020-11-06 14:40:00,164.19,164.49,164.11,164.36,7999.0,154.7036,154.9863,154.6282,154.8638,7999.0
2020-11-06 14:50:00,164.35,164.42,164.04,164.08,9177.0,154.8544,154.9203,154.5623,154.6,9177.0
2020-11-06 15:00:00,163.99,164.04,163.73,164.04,6540.0,154.5152,154.5623,154.2702,154.5623,6540.0
2020-11-06 15:10:00,163.99,164.39,163.87,163.95,12288.0,154.5152,154.892,154.4021,154.4775,12288.0
2020-11-06 15:20:00,163.99,164.54,163.84,164.24,13826.0,154.5152,155.0334,154.3738,154.7507,13826.0
2020-11-06 15:30:00,164.24,164.95,164.16,164.94,21240.0,154.7507,155.4197,154.6753,155.4103,21240.0
2020-11-06 15:40:00,164.98,165.52,164.9,165.46,32292.0,155.448,155.9568,155.3726,155.9002,32292.0
2020-11-06 15:50:00,165.51,165.52,164.4,164.48,79373.0,155.9473,155.9568,154.9015,154.9768,79373.0
2020-11-09 09:30:00,171.94,174.2,170.61,173.84,50901.0,162.0058,164.1353,160.7527,163.796,50901.0
2020-11-09 09:40:00,174.0,174.69,173.66,174.34,34702.0,163.9468,164.5969,163.6264,164.2672,34702.0
2020-11-09 09:50:00,174.28,174.55,173.63,173.63,19566.0,164.2106,164.465,163.5982,163.5982,19566.0
2020-11-09 10:00:00,173.98,175.0,173.19,174.2,22724.0,163.928,164.889,163.1836,164.1353,22724.0
2020-11-09 10:10:00,174.37,174.67,173.83,174.61,15665.0,164.2954,164.5781,163.7866,164.5216,15665.0
2020-11-09 10:20:00,174.56,175.04,174.14,174.14,20980.0,164.4745,164.9267,164.0787,164.0787,20980.0
2020-11-09 10:30:00,174.49,174.72,173.88,174.45,24429.0,164.4085,164.6252,163.8337,164.3708,24429.0
2020-11-09 10:40:00,174.38,175.71,174.38,175.1,33707.0,164.3049,165.558,164.3049,164.9833,33707.0
2020-11-09 10:50:00,175.05,175.5,174.05,174.78,13997.0,164.9361,165.3601,163.9939,164.6817,13997.0
2020-11-09 11:00:00,174.93,174.98,173.51,173.9,21860.0,164.8231,164.8702,163.4851,163.8526,21860.0
2020-11-09 11:10:00,173.94,173.96,172.09,172.15,52145.0,163.8903,163.9091,162.1472,162.2037,52145.0
2020-11-09 11:20:00,172.15,172.89,171.99,172.76,6669.0,162.2037,162.9009,162.0529,162.7784,6669.0
2020-11-09 11:30:00,172.85,173.53,172.79,172.8,7224.0,162.8632,163.504,162.8067,162.8161,7224.0
2020-11-09 11:40:00,172.67,173.09,172.67,172.91,5576.0,162.6936,163.0894,162.6936,162.9198,5576.0
2020-11-09 11:50:00,172.81,173.31,172.6,172.9,7487.0,162.8256,163.2967,162.6277,162.9104,7487.0
2020-11-09 12:00:00,173.01,173.58,172.89,173.32,14824.0,163.014,163.5511,162.9009,163.3061,14824.0
2020-11-09 12:10:00,172.95,172.95,172.04,172.27,7811.0,162.9575,162.9575,162.1,162.3168,7811.0
2020-11-09 12:20:00,172.3,173.28,172.3,173.06,8628.0,162.345,163.2684,162.345,163.0611,8628.0
2020-11-09 12:30:00,173.23,173.36,172.76,172.88,22291.0,163.2213,163.3438,162.7784,162.8915,22291.0
2020-11-09 12:40:00,172.76,173.0,172.55,172.79,24215.0,162.7784,163.0046,162.5806,162.8067,24215.0
2020-11-09 12:50:00,172.87,172.9,172.23,172.76,20523.0,162.8821,162.9104,162.2791,162.7784,20523.0
2020-11-09 13:00:00,172.83,173.21,172.52,172.93,3508.0,162.8444,163.2024,162.5523,162.9386,3508.0
2020-11-09 13:10:00,172.95,173.57,172.94,173.39,10526.0,162.9575,163.5416,162.948,163.372,10526.0
2020-11-09 13:20:00,173.25,173.32,172.71,173.1,6549.0,163.2401,163.3061,162.7313,163.0988,6549.0
2020-11-09 13:30:00,173.12,173.3,173.03,173.14,9424.0,163.1176,163.2872,163.0328,163.1365,9424.0
2020-11-09 13:40:00,172.98,173.87,172.97,173.87,24550.0,162.9857,163.8243,162.9763,163.8243,24550.0
2020-11-09 13:50:00,173.85,174.01,173.55,174.0,5480.0,163.8055,163.9562,163.5228,163.9468,5480.0
2020-11-09 14:00:00,173.92,174.07,173.45,173.45,5162.0,163.8714,164.0128,163.4286,163.4286,5162.0
2020-11-09 14:10:00,173.45,173.65,173.24,173.46,14486.0,163.4286,163.617,163.2307,163.438,14486.0
2020-11-09 14:20:00,173.1,173.23,172.56,172.95,13545.0,163.0988,163.2213,162.59,162.9575,13545.0
2020-11-09 14:30:00,172.89,172.94,172.32,172.56,7678.0,162.9009,162.948,162.3639,162.59,7678.0
2020-11-09 14:40:00,172.55,172.71,172.34,172.55,7504.0,162.5806,162.7313,162.3827,162.5806,7504.0
2020-11-09 14:50:00,172.33,172.43,172.02,172.24,5354.0,162.3733,162.4675,162.0812,162.2885,5354.0
2020-11-09 15:00:00,172.39,173.02,172.36,172.78,7899.0,162.4298,163.0234,162.4016,162.7973,7899.0
2020-11-09 15:10:00,172.68,173.08,172.5,172.61,11037.0,162.7031,163.08,162.5335,162.6371,11037.0
2020-11-09 15:20:00,172.57,172.57,171.8,171.91,9280.0,162.5994,162.5994,161.8739,161.9776,9280.0
2020-11-09 15:30:00,171.79,172.31,171.68,172.07,18818.0,161.8645,162.3544,161.7608,162.1283,18818.0
2020-11-09 15:40:00,172.15,172.17,171.45,171.52,16862.0,162.2037,162.2225,161.5441,161.6101,16862.0
2020-11-09 15:50:00,171.51,171.52,169.91,170.44,110864.0,161.6007,161.6101,160.0931,160.5925,110864.0
2020-11-10 09:30:00,170.07,170.66,169.13,169.57,11879.0,160.2439,160.7998,159.3582,159.7728,11879.0
2020-11-10 09:40:00,169.61,170.07,169.32,169.76,7049.0,159.8104,160.2439,159.5372,159.9518,7049.0
2020-11-10 09:50:00,169.9,169.91,168.55,168.99,16390.0,160.0837,160.0931,158.8117,159.2263,16390.0
2020-11-10 10:00:00,168.95,169.33,168.1,168.45,12102.0,159.1886,159.5466,158.3877,158.7175,12102.0
2020-11-10 10:10:00,168.45,168.47,166.44,166.44,15703.0,158.7175,158.7363,156.8236,156.8236,15703.0
2020-11-10 10:20:00,167.06,167.15,166.66,166.72,10086.0,157.4078,157.4926,157.0309,157.0874,10086.0
2020-11-10 10:30:00,166.72,166.87,166.34,166.66,4512.0,157.0874,157.2288,156.7294,157.0309,4512.0
2020-11-10 10:40:00,166.74,166.78,165.96,166.67,17451.0,157.1063,157.144,156.3713,157.0403,17451.0
2020-11-10 10:50:00,166.69,167.47,166.69,167.44,6039.0,157.0592,157.7941,157.0592,157.7658,6039.0
2020-11-10 11:00:00,167.44,168.18,167.38,167.74,21860.0,157.7658,158.4631,157.7093,158.0485,21860.0
2020-11-10 11:10:00,167.77,168.43,167.76,168.33,11798.0,158.0768,158.6986,158.0673,158.6044,11798.0
2020-11-10 11:20:00,168.34,168.82,168.31,168.76,8075.0,158.6138,159.0661,158.5856,159.0096,8075.0
2020-11-10 11:30:00,168.73,168.73,167.87,168.05,19733.0,158.9813,158.9813,158.171,158.3406,19733.0
2020-11-10 11:40:00,168.15,168.45,168.14,168.38,6201.0,158.4348,158.7175,158.4254,158.6515,6201.0
2020-11-10 11:50:00,168.35,168.53,168.12,168.12,9897.0,158.6232,158.7928,158.4065,158.4065,9897.0
2020-11-10 12:00:00,168.1,168.52,168.1,168.31,12196.0,158.3877,158.7834,158.3877,158.5856,12196.0
2020-11-10 12:10:00,168.28,168.63,168.15,168.45,41897.0,158.5573,158.8871,158.4348,158.7175,41897.0
2020-11-10 12:20:00,168.4,168.58,168.14,168.14,5447.0,158.6704,158.84,158.4254,158.4254,5447.0
2020-11-10 12:30:00,168.24,168.35,167.96,168.05,6231.0,158.5196,158.6232,158.2558,158.3406,6231.0
2020-11-10 12:40:00,168.16,168.27,168.02,168.21,13112.0,158.4442,158.5479,158.3123,158.4913,13112.0
2020-11-10 12:50:00,168.18,168.39,168.06,168.17,5769.0,158.4631,158.6609,158.35,158.4536,5769.0
2020-11-10 13:00:00,168.2,168.3,168.05,168.3,5604.0,158.4819,158.5761,158.3406,158.5761,5604.0
2020-11-10 13:10:00,168.34,168.34,167.78,168.21,4997.0,158.6138,158.6138,158.0862,158.4913,4997.0
2020-11-10 13:20:00,168.18,168.18,167.84,167.9,4175.0,158.4631,158.4631,158.1427,158.1992,4175.0
2020-11-10 13:30:00,167.83,168.12,167.55,168.01,10450.0,158.1333,158.4065,157.8695,158.3029,10450.0
2020-11-10 13:40:00,167.91,167.99,167.61,167.79,7126.0,158.2087,158.284,157.926,158.0956,7126.0
2020-11-10 13:50:00,167.87,168.21,167.83,168.19,5657.0,158.171,158.4913,158.1333,158.4725,5657.0
2020-11-10 14:00:00,168.34,168.52,168.14,168.2,7561.0,158.6138,158.7834,158.4254,158.4819,7561.0
2020-11-10 14:10:00,168.1,168.12,167.68,167.87,7466.0,158.3877,158.4065,157.992,158.171,7466.0
2020-11-10 14:20:00,167.95,168.1,167.75,167.78,7707.0,158.2464,158.3877,158.0579,158.0862,7707.0
2020-11-10 14:30:00,167.91,168.34,167.86,167.95,23489.0,158.2087,158.6138,158.1616,158.2464,23489.0
2020-11-10 14:40:00,167.95,168.09,167.69,167.77,54675.0,158.2464,158.3783,158.0014,158.0768,54675.0
2020-11-10 14:50:00,167.73,167.94,167.57,167.7,14808.0,158.0391,158.2369,157.8883,158.0108,14808.0
2020-11-10 15:00:00,167.66,167.74,167.33,167.72,8126.0,157.9731,158.0485,157.6622,158.0296,8126.0
2020-11-10 15:10:00,167.77,167.97,167.37,167.37,12605.0,158.0768,158.2652,157.6999,157.6999,12605.0
2020-11-10 15:20:00,167.51,168.09,167.51,168.09,12384.0,157.8318,158.3783,157.8318,158.3783,12384.0
2020-11-10 15:30:00,167.97,168.0,167.36,167.44,17933.0,158.2652,158.2935,157.6904,157.7658,17933.0
2020-11-10 15:40:00,167.47,167.85,167.47,167.57,30699.0,157.7941,158.1521,157.7941,157.8883,30699.0
2020-11-10 15:50:00,167.53,167.76,166.57,166.8,97525.0,157.8506,158.0673,156.9461,157.1628,97525.0
2020-11-11 09:30:00,169.04,169.04,167.8,168.44,30034.0,159.2734,159.2734,158.105,158.708,30034.0
2020-11-11 09:40:00,168.06,168.51,167.94,168.16,7103.0,158.35,158.774,158.2369,158.4442,7103.0
2020-11-11 09:50:00,168.01,168.13,167.24,167.39,4835.0,158.3029,158.416,157.5774,157.7187,4835.0
2020-11-11 10:00:00,167.54,167.95,167.41,167.95,10946.0,157.86,158.2464,157.7376,158.2464,10946.0
2020-11-11 10:10:00,167.73,167.95,167.57,167.81,7811.0,158.0391,158.2464,157.8883,158.1144,7811.0
2020-11-11 10:20:00,167.72,168.29,167.72,168.29,5223.0,158.0296,158.5667,158.0296,158.5667,5223.0
2020-11-11 10:30:00,168.35,168.35,167.65,167.77,3171.0,158.6232,158.6232,157.9637,158.0768,3171.0
2020-11-11 10:40:00,167.94,167.94,167.56,167.64,6019.0,158.2369,158.2369,157.8789,157.9543,6019.0
2020-11-11 10:50:00,167.68,167.69,167.4,167.56,3289.0,157.992,158.0014,157.7281,157.8789,3289.0
2020-11-11 11:00:00,167.63,167.72,167.53,167.68,5939.0,157.9448,158.0296,157.8506,157.992,5939.0
2020-11-11 11:10:00,167.68,167.69,167.41,167.5,8045.0,157.992,158.0014,157.7376,157.8224,8045.0
2020-11-11 11:20:00,167.5,167.75,167.47,167.66,5669.0,157.8224,158.0579,157.7941,157.9731,5669.0
2020-11-11 11:30:00,167.7,168.5,167.62,168.46,12866.0,158.0108,158.7646,157.9354,158.7269,12866.0
2020-11-11 11:40:00,168.42,168.58,168.3,168.3,17651.0,158.6892,158.84,158.5761,158.5761,17651.0
2020-11-11 11:50:00,168.28,168.38,168.08,168.2,11129.0,158.5573,158.6515,158.3688,158.4819,11129.0
2020-11-11 12:00:00,168.29,168.33,167.98,168.06,10173.0,158.5667,158.6044,158.2746,158.35,10173.0
2020-11-11 12:10:00,168.06,168.14,167.76,168.09,4836.0,158.35,158.4254,158.0673,158.3783,4836.0
2020-11-11 12:20:00,168.09,168.15,167.98,168.09,5875.0,158.3783,158.4348,158.2746,158.3783,5875.0
2020-11-11 12:30:00,168.08,168.67,168.05,168.67,8972.0,158.3688,158.9248,158.3406,158.9248,8972.0
2020-11-11 12:40:00,168.63,168.68,168.54,168.56,3163.0,158.8871,158.9342,158.8023,158.8211,3163.0
2020-11-11 12:50:00,168.54,168.68,168.54,168.65,3672.0,158.8023,158.9342,158.8023,158.9059,3672.0
2020-11-11 13:00:00,168.7,168.91,168.7,168.91,4789.0,158.953,159.1509,158.953,159.1509,4789.0
2020-11-11 13:10:00,168.93,169.36,168.86,169.36,4082.0,159.1697,159.5749,159.1038,159.5749,4082.0
2020-11-11 13:20:00,169.34,169.53,169.3,169.53,5584.0,159.556,159.7351,159.5184,159.7351,5584.0
2020-11-11 13:30:00,169.6,169.77,169.53,169.73,3713.0,159.801,159.9612,159.7351,159.9235,3713.0
2020-11-11 13:40:00,169.72,169.72,169.52,169.69,4654.0,159.9141,159.9141,159.7256,159.8858,4654.0
2020-11-11 13:50:00,169.68,169.68,169.37,169.45,4281.0,159.8764,159.8764,159.5843,159.6597,4281.0
2020-11-11 14:00:00,169.43,169.8,169.42,169.52,6890.0,159.6408,159.9895,159.6314,159.7256,6890.0
2020-11-11 14:10:00,169.51,169.64,169.48,169.54,4553.0,159.7162,159.8387,159.688,159.7445,4553.0
2020-11-11 14:20:00,169.6,169.68,169.19,169.19,4764.0,159.801,159.8764,159.4147,159.4147,4764.0
2020-11-11 14:30:00,169.31,169.44,169.23,169.25,6958.0,159.5278,159.6503,159.4524,159.4712,6958.0
2020-11-11 14:40:00,169.19,169.42,168.97,169.05,7247.0,159.4147,159.6314,159.2074,159.2828,7247.0
2020-11-11 14:50:00,169.09,169.19,168.98,169.12,4901.0,159.3205,159.4147,159.2168,159.3488,4901.0
2020-11-11 15:00:00,169.19,169.28,168.99,169.28,4443.0,159.4147,159.4995,159.2263,159.4995,4443.0
2020-11-11 15:10:00,169.25,169.28,168.8,168.89,9018.0,159.4712,159.4995,159.0472,159.132,9018.0
2020-11-11 15:20:00,168.81,168.87,168.59,168.59,4543.0,159.0567,159.1132,158.8494,158.8494,4543.0
2020-11-11 15:30:00,168.55,169.24,168.54,169.24,7235.0,158.8117,159.4618,158.8023,159.4618,7235.0
2020-11-11 15:40:00,169.24,169.48,169.21,169.44,6859.0,159.4618,159.688,159.4336,159.6503,6859.0
2020-11-11 15:50:00,169.7,170.0,169.57,169.74,39887.0,159.8952,160.1779,159.7728,159.9329,39887.0
2020-11-12 09:30:00,168.4,169.73,167.83,168.49,15058.0,158.6704,159.9235,158.1333,158.7552,15058.0
2020-11-12 09:40:00,168.09,168.46,167.63,167.75,4089.0,158.3783,158.7269,157.9448,158.0579,4089.0
2020-11-12 09:50:00,167.61,167.97,167.6,167.97,6880.0,157.926,158.2652,157.9166,158.2652,6880.0
2020-11-12 10:00:00,168.0,168.64,167.54,168.64,5906.0,158.2935,158.8965,157.86,158.8965,5906.0
2020-11-12 10:10:00,168.64,168.64,168.33,168.33,1840.0,158.8965,158.8965,158.6044,158.6044,1840.0
2020-11-12 10:20:00,168.32,168.41,167.99,168.24,3734.0,158.595,158.6798,158.284,158.5196,3734.0
2020-11-12 10:30:00,168.21,168.75,168.14,168.7,8581.0,158.4913,159.0001,158.4254,158.953,8581.0
2020-11-12 10:40:00,168.84,169.4,168.84,169.01,6852.0,159.0849,159.6126,159.0849,159.2451,6852.0
2020-11-12 10:50:00,168.78,169.36,168.78,169.36,4010.0,159.0284,159.5749,159.0284,159.5749,4010.0
2020-11-12 11:00:00,169.2,169.25,168.93,168.97,4373.0,159.4241,159.4712,159.1697,159.2074,4373.0
2020-11-12 11:10:00,168.95,169.0,168.5,168.5,4180.0,159.1886,159.2357,158.7646,158.7646,4180.0
2020-11-12 11:20:00,168.65,168.86,168.6,168.78,2565.0,158.9059,159.1038,158.8588,159.0284,2565.0
2020-11-12 11:30:00,168.8,168.8,168.45,168.5,4147.0,159.0472,159.0472,158.7175,158.7646,4147.0
2020-11-12 11:40:00,168.35,168.6,168.31,168.46,2914.0,158.6232,158.8588,158.5856,158.7269,2914.0
2020-11-12 11:50:00,168.49,168.91,168.48,168.82,4191.0,158.7552,159.1509,158.7457,159.0661,4191.0
2020-11-12 12:00:00,168.82,168.99,168.72,168.72,3112.0,159.0661,159.2263,158.9719,158.9719,3112.0
2020-11-12 12:10:00,168.62,168.64,168.48,168.52,2626.0,158.8776,158.8965,158.7457,158.7834,2626.0
2020-11-12 12:20:00,168.5,168.73,168.07,168.09,4178.0,158.7646,158.9813,158.3594,158.3783,4178.0
2020-11-12 12:30:00,168.09,168.53,168.07,168.27,3637.0,158.3783,158.7928,158.3594,158.5479,3637.0
2020-11-12 12:40:00,168.04,168.1,167.68,167.71,5329.0,158.3312,158.3877,157.992,158.0202,5329.0
2020-11-12 12:50:00,167.78,167.78,167.41,167.73,4340.0,158.0862,158.0862,157.7376,158.0391,4340.0
2020-11-12 13:00:00,167.69,167.94,167.6,167.71,4746.0,158.0014,158.2369,157.9166,158.0202,4746.0
2020-11-12 13:10:00,167.79,167.79,167.16,167.26,5241.0,158.0956,158.0956,157.502,157.5962,5241.0
2020-11-12 13:20:00,167.25,167.36,166.77,166.88,4560.0,157.5868,157.6904,157.1345,157.2382,4560.0
2020-11-12 13:30:00,166.78,167.56,166.78,167.47,2328.0,157.144,157.8789,157.144,157.7941,2328.0
2020-11-12 13:40:00,167.47,167.62,167.23,167.36,3300.0,157.7941,157.9354,157.568,157.6904,3300.0
2020-11-12 13:50:00,167.28,167.7,167.28,167.7,2250.0,157.6151,158.0108,157.6151,158.0108,2250.0
2020-11-12 14:00:00,167.67,167.91,167.58,167.6,4946.0,157.9825,158.2087,157.8977,157.9166,4946.0
2020-11-12 14:10:00,167.65,167.76,167.37,167.37,4974.0,157.9637,158.0673,157.6999,157.6999,4974.0
2020-11-12 14:20:00,167.47,167.73,167.36,167.6,3874.0,157.7941,158.0391,157.6904,157.9166,3874.0
2020-11-12 14:30:00,167.58,167.8,167.42,167.44,4334.0,157.8977,158.105,157.747,157.7658,4334.0
2020-11-12 14:40:00,167.44,167.44,167.04,167.11,2702.0,157.7658,157.7658,157.3889,157.4549,2702.0
2020-11-12 14:50:00,167.07,167.22,166.94,167.01,3820.0,157.4172,157.5585,157.2947,157.3607,3820.0
2020-11-12 15:00:00,166.97,167.1,166.5,166.6,6074.0,157.323,157.4455,156.8801,156.9744,6074.0
2020-11-12 15:10:00,166.6,167.0,166.54,167.0,5114.0,156.9744,157.3512,156.9178,157.3512,5114.0
2020-11-12 15:20:00,167.06,167.34,166.93,167.06,9895.0,157.4078,157.6716,157.2853,157.4078,9895.0
2020-11-12 15:30:00,167.02,167.14,166.85,167.11,10803.0,157.3701,157.4832,157.2099,157.4549,10803.0
2020-11-12 15:40:00,167.22,167.31,166.78,167.06,8732.0,157.5585,157.6433,157.144,157.4078,8732.0
2020-11-12 15:50:00,167.14,167.55,167.14,167.37,30236.0,157.4832,157.8695,157.4832,157.6999,30236.0
2020-11-13 09:30:00,169.32,172.42,169.12,171.01,23469.0,159.5372,162.4581,159.3488,161.1296,23469.0
2020-11-13 09:40:00,170.71,171.01,170.16,170.83,9635.0,160.8469,161.1296,160.3287,160.96,9635.0
2020-11-13 09:50:00,170.7,170.71,170.25,170.44,5406.0,160.8375,160.8469,160.4135,160.5925,5406.0
2020-11-13 10:00:00,170.3,170.84,170.3,170.4,7307.0,160.4606,160.9694,160.4606,160.5548,7307.0
2020-11-13 10:10:00,170.17,170.34,169.63,169.63,6297.0,160.3381,160.4983,159.8293,159.8293,6297.0
2020-11-13 10:20:00,169.67,170.14,169.61,169.75,8494.0,159.867,160.3098,159.8104,159.9424,8494.0
2020-11-13 10:30:00,169.69,170.4,169.64,169.7,11242.0,159.8858,160.5548,159.8387,159.8952,11242.0
2020-11-13 10:40:00,169.69,170.22,169.69,170.0,4315.0,159.8858,160.3852,159.8858,160.1779,4315.0
2020-11-13 10:50:00,170.03,170.05,169.51,169.77,4841.0,160.2062,160.225,159.7162,159.9612,4841.0
2020-11-13 11:00:00,170.0,170.02,169.48,169.75,6863.0,160.1779,160.1968,159.688,159.9424,6863.0
2020-11-13 11:10:00,169.79,170.0,169.42,170.0,12667.0,159.98,160.1779,159.6314,160.1779,12667.0
2020-11-13 11:20:00,169.87,169.94,169.52,169.59,10410.0,160.0554,160.1214,159.7256,159.7916,10410.0
2020-11-13 11:30:00,169.54,169.58,169.27,169.44,3537.0,159.7445,159.7822,159.4901,159.6503,3537.0
2020-11-13 11:40:00,169.39,169.51,169.23,169.25,5195.0,159.6032,159.7162,159.4524,159.4712,5195.0
2020-11-13 11:50:00,169.3,169.45,169.25,169.37,3183.0,159.5184,159.6597,159.4712,159.5843,3183.0
2020-11-13 12:00:00,169.39,169.39,169.25,169.26,2300.0,159.6032,159.6032,159.4712,159.4807,2300.0
2020-11-13 12:10:00,169.41,169.45,169.05,169.18,5750.0,159.622,159.6597,159.2828,159.4053,5750.0
2020-11-13 12:20:00,169.11,169.11,168.86,168.86,3141.0,159.3393,159.3393,159.1038,159.1038,3141.0
2020-11-13 12:30:00,168.82,168.86,168.7,168.77,3839.0,159.0661,159.1038,158.953,159.019,3839.0
2020-11-13 12:40:00,168.88,169.11,168.87,169.02,3159.0,159.1226,159.3393,159.1132,159.2545,3159.0
2020-11-13 12:50:00,169.14,169.2,169.09,169.11,2533.0,159.3676,159.4241,159.3205,159.3393,2533.0
2020-11-13 13:00:00,169.19,169.31,169.09,169.25,3640.0,159.4147,159.5278,159.3205,159.4712,3640.0
2020-11-13 13:10:00,169.22,169.58,169.09,169.58,3369.0,159.443,159.7822,159.3205,159.7822,3369.0
2020-11-13 13:20:00,169.56,169.64,169.36,169.53,6198.0,159.7633,159.8387,159.5749,159.7351,6198.0
2020-11-13 13:30:00,169.45,169.67,169.38,169.67,4000.0,159.6597,159.867,159.5937,159.867,4000.0
2020-11-13 13:40:00,169.61,169.62,169.36,169.39,3554.0,159.8104,159.8199,159.5749,159.6032,3554.0
2020-11-13 13:50:00,169.49,169.66,169.34,169.66,4181.0,159.6974,159.8576,159.556,159.8576,4181.0
2020-11-13 14:00:00,169.74,169.88,169.71,169.86,6436.0,159.9329,160.0648,159.9047,160.046,6436.0
2020-11-13 14:10:00,169.86,170.1,169.85,170.1,4305.0,160.046,160.2721,160.0366,160.2721,4305.0
2020-11-13 14:20:00,170.17,170.42,170.14,170.24,4741.0,160.3381,160.5736,160.3098,160.404,4741.0
2020-11-13 14:30:00,170.3,170.37,170.18,170.28,3739.0,160.4606,160.5265,160.3475,160.4417,3739.0
2020-11-13 14:40:00,170.27,170.27,170.1,170.15,3671.0,160.4323,160.4323,160.2721,160.3192,3671.0
2020-11-13 14:50:00,170.11,170.32,169.99,170.26,4848.0,160.2816,160.4794,160.1685,160.4229,4848.0
2020-11-13 15:00:00,170.28,170.34,170.12,170.12,3202.0,160.4417,160.4983,160.291,160.291,3202.0
2020-11-13 15:10:00,170.16,170.16,169.82,169.94,5430.0,160.3287,160.3287,160.0083,160.1214,5430.0
2020-11-13 15:20:00,169.99,170.13,169.85,170.13,4312.0,160.1685,160.3004,160.0366,160.3004,4312.0
2020-11-13 15:30:00,170.14,170.64,170.1,170.54,5222.0,160.3098,160.7809,160.2721,160.6867,5222.0
2020-11-13 15:40:00,170.51,170.89,170.48,170.85,11279.0,160.6584,161.0165,160.6302,160.9788,11279.0
2020-11-13 15:50:00,170.87,171.0,170.32,170.5,39527.0,160.9976,161.1201,160.4794,160.649,39527.0
2020-11-16 09:30:00,172.36,172.89,171.25,172.62,42941.0,162.4016,162.9009,161.3557,162.6465,42941.0
2020-11-16 09:40:00,172.38,172.9,172.14,172.86,11572.0,162.4204,162.9104,162.1943,162.8727,11572.0
2020-11-16 09:50:00,172.94,172.94,171.66,172.09,6338.0,162.948,162.948,161.742,162.1472,6338.0
2020-11-16 10:00:00,171.9,172.76,171.8,172.76,11172.0,161.9681,162.7784,161.8739,162.7784,11172.0
2020-11-16 10:10:00,172.71,172.83,172.42,172.67,4354.0,162.7313,162.8444,162.4581,162.6936,4354.0
2020-11-16 10:20:00,172.76,172.8,172.39,172.65,4745.0,162.7784,162.8161,162.4298,162.6748,4745.0
2020-11-16 10:30:00,172.67,172.95,172.65,172.83,6322.0,162.6936,162.9575,162.6748,162.8444,6322.0
2020-11-16 10:40:00,172.89,173.5,172.89,173.15,4077.0,162.9009,163.4757,162.9009,163.1459,4077.0
2020-11-16 10:50:00,173.04,173.49,172.98,173.49,5426.0,163.0423,163.4663,162.9857,163.4663,5426.0
2020-11-16 11:00:00,173.36,173.71,173.35,173.5,2381.0,163.3438,163.6736,163.3344,163.4757,2381.0
2020-11-16 11:10:00,173.53,173.73,173.53,173.62,2746.0,163.504,163.6924,163.504,163.5888,2746.0
2020-11-16 11:20:00,173.52,173.53,173.22,173.22,10212.0,163.4945,163.504,163.2119,163.2119,10212.0
2020-11-16 11:30:00,173.23,173.23,172.64,172.72,16798.0,163.2213,163.2213,162.6654,162.7408,16798.0
2020-11-16 11:40:00,172.82,172.82,172.55,172.6,2900.0,162.835,162.835,162.5806,162.6277,2900.0
2020-11-16 11:50:00,172.68,172.77,172.28,172.3,3788.0,162.7031,162.7879,162.3262,162.345,3788.0
2020-11-16 12:00:00,172.31,172.72,172.31,172.58,7381.0,162.3544,162.7408,162.3544,162.6088,7381.0
2020-11-16 12:10:00,172.46,172.48,172.21,172.38,5048.0,162.4958,162.5146,162.2602,162.4204,5048.0
2020-11-16 12:20:00,172.34,172.61,172.18,172.49,4677.0,162.3827,162.6371,162.232,162.524,4677.0
2020-11-16 12:30:00,172.51,172.7,172.42,172.46,4453.0,162.5429,162.7219,162.4581,162.4958,4453.0
2020-11-16 12:40:00,172.47,172.66,172.46,172.62,3062.0,162.5052,162.6842,162.4958,162.6465,3062.0
2020-11-16 12:50:00,172.67,172.67,172.45,172.6,4061.0,162.6936,162.6936,162.4864,162.6277,4061.0
2020-11-16 13:00:00,172.53,172.58,172.36,172.36,4621.0,162.5617,162.6088,162.4016,162.4016,4621.0
2020-11-16 13:10:00,172.36,172.45,172.27,172.38,4568.0,162.4016,162.4864,162.3168,162.4204,4568.0
2020-11-16 13:20:00,172.43,172.43,171.96,171.96,5447.0,162.4675,162.4675,162.0247,162.0247,5447.0
2020-11-16 13:30:00,171.92,172.2,171.91,172.11,4840.0,161.987,162.2508,161.9776,162.166,4840.0
2020-11-16 13:40:00,172.09,172.09,171.72,171.96,6519.0,162.1472,162.1472,161.7985,162.0247,6519.0
2020-11-16 13:50:00,171.97,172.2,171.97,172.06,5805.0,162.0341,162.2508,162.0341,162.1189,5805.0
2020-11-16 14:00:00,172.12,172.67,172.12,172.56,8727.0,162.1754,162.6936,162.1754,162.59,8727.0
2020-11-16 14:10:00,172.55,172.77,172.45,172.49,5565.0,162.5806,162.7879,162.4864,162.524,5565.0
2020-11-16 14:20:00,172.59,172.82,172.41,172.82,8493.0,162.6183,162.835,162.4487,162.835,8493.0
2020-11-16 14:30:00,172.84,173.01,172.7,173.01,7949.0,162.8538,163.014,162.7219,163.014,7949.0
2020-11-16 14:40:00,172.99,173.16,172.95,173.03,13709.0,162.9952,163.1553,162.9575,163.0328,13709.0
2020-11-16 14:50:00,172.97,173.1,172.92,173.02,6181.0,162.9763,163.0988,162.9292,163.0234,6181.0
2020-11-16 15:00:00,172.97,173.0,172.65,172.85,11582.0,162.9763,163.0046,162.6748,162.8632,11582.0
2020-11-16 15:10:00,172.89,172.99,172.81,172.95,8144.0,162.9009,162.9952,162.8256,162.9575,8144.0
2020-11-16 15:20:00,172.98,173.11,172.84,172.98,7160.0,162.9857,163.1082,162.8538,162.9857,7160.0
2020-11-16 15:30:00,172.95,173.21,172.92,173.04,7629.0,162.9575,163.2024,162.9292,163.0423,7629.0
2020-11-16 15:40:00,173.03,173.67,173.03,173.47,16814.0,163.0328,163.6359,163.0328,163.4474,16814.0
2020-11-16 15:50:00,173.44,173.92,173.35,173.92,47574.0,163.4192,163.8714,163.3344,163.8714,47574.0
2020-11-17 09:30:00,172.16,172.93,172.08,172.41,20154.0,162.2131,162.9386,162.1377,162.4487,20154.0
2020-11-17 09:40:00,172.49,172.49,171.06,171.61,7340.0,162.524,162.524,161.1767,161.6949,7340.0
2020-11-17 09:50:00,171.89,171.9,170.9,170.97,4709.0,161.9587,161.9681,161.0259,161.0919,4709.0
2020-11-17 10:00:00,170.99,171.2,170.49,170.52,6052.0,161.1107,161.3086,160.6396,160.6679,6052.0
2020-11-17 10:10:00,170.49,170.91,170.47,170.85,7007.0,160.6396,161.0353,160.6208,160.9788,7007.0
2020-11-17 10:20:00,170.81,171.34,170.79,171.2,8627.0,160.9411,161.4405,160.9223,161.3086,8627.0
2020-11-17 10:30:00,171.27,171.5,170.9,171.03,11234.0,161.3745,161.5912,161.0259,161.1484,11234.0
2020-11-17 10:40:00,171.07,171.14,170.23,170.32,12241.0,161.1861,161.252,160.3946,160.4794,12241.0
2020-11-17 10:50:00,170.35,170.7,170.16,170.44,17762.0,160.5077,160.8375,160.3287,160.5925,17762.0
2020-11-17 11:00:00,170.36,170.54,170.09,170.09,15630.0,160.5171,160.6867,160.2627,160.2627,15630.0
2020-11-17 11:10:00,170.04,170.25,169.93,170.06,9089.0,160.2156,160.4135,160.112,160.2344,9089.0
2020-11-17 11:20:00,170.11,170.15,169.95,170.02,11480.0,160.2816,160.3192,160.1308,160.1968,11480.0
2020-11-17 11:30:00,170.02,170.15,169.96,170.09,12306.0,160.1968,160.3192,160.1402,160.2627,12306.0
2020-11-17 11:40:00,170.09,170.83,170.09,170.83,11939.0,160.2627,160.96,160.2627,160.96,11939.0
2020-11-17 11:50:00,170.81,170.81,170.58,170.62,11075.0,160.9411,160.9411,160.7244,160.7621,11075.0
2020-11-17 12:00:00,170.6,170.85,170.57,170.84,34465.0,160.7432,160.9788,160.715,160.9694,34465.0
2020-11-17 12:10:00,170.89,171.46,170.81,171.15,8308.0,161.0165,161.5536,160.9411,161.2615,8308.0
2020-11-17 12:20:00,171.22,171.25,170.83,170.9,14811.0,161.3274,161.3557,160.96,161.0259,14811.0
2020-11-17 12:30:00,170.85,171.15,170.8,170.98,12104.0,160.9788,161.2615,160.9317,161.1013,12104.0
2020-11-17 12:40:00,170.96,171.19,170.9,171.13,6644.0,161.0824,161.2992,161.0259,161.2426,6644.0
2020-11-17 12:50:00,171.14,171.43,171.14,171.22,2900.0,161.252,161.5253,161.252,161.3274,2900.0
2020-11-17 13:00:00,171.24,171.35,171.19,171.34,3857.0,161.3463,161.4499,161.2992,161.4405,3857.0
2020-11-17 13:10:00,171.29,171.54,171.29,171.4,5265.0,161.3934,161.6289,161.3934,161.497,5265.0
2020-11-17 13:20:00,171.45,171.45,171.2,171.24,9962.0,161.5441,161.5441,161.3086,161.3463,9962.0
2020-11-17 13:30:00,171.28,171.28,170.76,170.96,5724.0,161.384,161.384,160.894,161.0824,5724.0
2020-11-17 13:40:00,171.0,171.03,170.87,170.9,5350.0,161.1201,161.1484,160.9976,161.0259,5350.0
2020-11-17 13:50:00,170.84,170.9,170.59,170.9,2752.0,160.9694,161.0259,160.7338,161.0259,2752.0
2020-11-17 14:00:00,170.9,171.05,170.89,171.05,6611.0,161.0259,161.1672,161.0165,161.1672,6611.0
2020-11-17 14:10:00,171.03,171.15,170.95,171.06,6452.0,161.1484,161.2615,161.073,161.1767,6452.0
2020-11-17 14:20:00,171.04,171.09,170.89,171.04,5106.0,161.1578,161.2049,161.0165,161.1578,5106.0
2020-11-17 14:30:00,171.08,171.08,170.72,170.79,7960.0,161.1955,161.1955,160.8563,160.9223,7960.0
2020-11-17 14:40:00,170.79,170.79,170.45,170.45,8894.0,160.9223,160.9223,160.6019,160.6019,8894.0
2020-11-17 14:50:00,170.44,171.0,170.27,170.95,18040.0,160.5925,161.1201,160.4323,161.073,18040.0
2020-11-17 15:00:00,170.89,170.94,170.65,170.66,8314.0,161.0165,161.0636,160.7904,160.7998,8314.0
2020-11-17 15:10:00,170.68,170.72,170.52,170.66,8906.0,160.8186,160.8563,160.6679,160.7998,8906.0
2020-11-17 15:20:00,170.65,170.79,170.46,170.5,27888.0,160.7904,160.9223,160.6113,160.649,27888.0
2020-11-17 15:30:00,170.44,170.53,170.17,170.22,21254.0,160.5925,160.6773,160.3381,160.3852,21254.0
2020-11-17 15:40:00,170.2,170.2,169.69,169.75,24031.0,160.3664,160.3664,159.8858,159.9424,24031.0
2020-11-17 15:50:00,169.69,169.96,169.43,169.64,80722.0,159.8858,160.1402,159.6408,159.8387,80722.0
2020-11-18 09:30:00,169.95,170.19,169.02,169.38,14702.0,160.1308,160.3569,159.2545,159.5937,14702.0
2020-11-18 09:40:00,169.62,170.1,169.39,169.39,4498.0,159.8199,160.2721,159.6032,159.6032,4498.0
2020-11-18 09:50:00,168.8,169.22,168.6,168.84,4573.0,159.0472,159.443,158.8588,159.0849,4573.0
2020-11-18 10:00:00,168.89,168.89,168.27,168.58,7537.0,159.132,159.132,158.5479,158.84,7537.0
2020-11-18 10:10:00,168.71,169.01,168.62,168.96,3003.0,158.9624,159.2451,158.8776,159.198,3003.0
2020-11-18 10:20:00,168.96,169.06,168.79,169.06,5473.0,159.198,159.2922,159.0378,159.2922,5473.0
2020-11-18 10:30:00,169.06,169.1,168.94,168.99,11059.0,159.2922,159.3299,159.1792,159.2263,11059.0
2020-11-18 10:40:00,169.05,169.05,168.66,168.72,4724.0,159.2828,159.2828,158.9153,158.9719,4724.0
2020-11-18 10:50:00,168.79,169.22,168.74,169.22,7184.0,159.0378,159.443,158.9907,159.443,7184.0
2020-11-18 11:00:00,169.22,169.29,168.8,168.8,9213.0,159.443,159.5089,159.0472,159.0472,9213.0
2020-11-18 11:10:00,168.79,169.69,168.79,169.43,4729.0,159.0378,159.8858,159.0378,159.6408,4729.0
2020-11-18 11:20:00,169.38,169.74,169.02,169.71,3613.0,159.5937,159.9329,159.2545,159.9047,3613.0
2020-11-18 11:30:00,169.65,169.73,169.32,169.53,2757.0,159.8481,159.9235,159.5372,159.7351,2757.0
2020-11-18 11:40:00,169.47,169.95,169.47,169.75,4564.0,159.6785,160.1308,159.6785,159.9424,4564.0
2020-11-18 11:50:00,169.76,169.97,169.66,169.86,5249.0,159.9518,160.1496,159.8576,160.046,5249.0
2020-11-18 12:00:00,169.84,169.87,169.24,169.24,4594.0,160.0272,160.0554,159.4618,159.4618,4594.0
2020-11-18 12:10:00,169.23,169.61,169.21,169.5,4299.0,159.4524,159.8104,159.4336,159.7068,4299.0
2020-11-18 12:20:00,169.53,169.54,169.1,169.28,3001.0,159.7351,159.7445,159.3299,159.4995,3001.0
2020-11-18 12:30:00,169.23,169.46,169.15,169.46,2296.0,159.4524,159.6691,159.377,159.6691,2296.0
2020-11-18 12:40:00,169.46,169.47,169.09,169.15,4015.0,159.6691,159.6785,159.3205,159.377,4015.0
2020-11-18 12:50:00,169.06,169.24,169.02,169.09,1704.0,159.2922,159.4618,159.2545,159.3205,1704.0
2020-11-18 13:00:00,169.16,169.26,169.03,169.23,6663.0,159.3864,159.4807,159.264,159.4524,6663.0
2020-11-18 13:10:00,169.2,169.45,169.12,169.22,13089.0,159.4241,159.6597,159.3488,159.443,13089.0
2020-11-18 13:20:00,169.22,169.36,169.03,169.09,6928.0,159.443,159.5749,159.264,159.3205,6928.0
2020-11-18 13:30:00,169.08,169.26,169.05,169.14,5330.0,159.3111,159.4807,159.2828,159.3676,5330.0
2020-11-18 13:40:00,169.12,169.14,168.54,168.64,4116.0,159.3488,159.3676,158.8023,158.8965,4116.0
2020-11-18 13:50:00,168.62,168.62,168.2,168.56,6378.0,158.8776,158.8776,158.4819,158.8211,6378.0
2020-11-18 14:00:00,168.52,168.61,168.39,168.53,6703.0,158.7834,158.8682,158.6609,158.7928,6703.0
2020-11-18 14:10:00,168.53,168.54,168.23,168.27,5628.0,158.7928,158.8023,158.5102,158.5479,5628.0
2020-11-18 14:20:00,168.25,168.25,168.0,168.19,4805.0,158.529,158.529,158.2935,158.4725,4805.0
2020-11-18 14:30:00,168.21,168.46,168.16,168.37,5834.0,158.4913,158.7269,158.4442,158.6421,5834.0
2020-11-18 14:40:00,168.49,168.69,168.34,168.34,6939.0,158.7552,158.9436,158.6138,158.6138,6939.0
2020-11-18 14:50:00,168.46,168.78,168.39,168.46,5842.0,158.7269,159.0284,158.6609,158.7269,5842.0
2020-11-18 15:00:00,168.39,168.48,168.05,168.43,4100.0,158.6609,158.7457,158.3406,158.6986,4100.0
2020-11-18 15:10:00,168.42,168.78,168.42,168.52,10584.0,158.6892,159.0284,158.6892,158.7834,10584.0
2020-11-18 15:20:00,168.51,168.7,168.32,168.37,7705.0,158.774,158.953,158.595,158.6421,7705.0
2020-11-18 15:30:00,168.37,168.37,167.66,167.87,11781.0,158.6421,158.6421,157.9731,158.171,11781.0
2020-11-18 15:40:00,167.87,167.88,167.4,167.52,16484.0,158.171,158.1804,157.7281,157.8412,16484.0
2020-11-18 15:50:00,167.54,167.73,167.28,167.4,49937.0,157.86,158.0391,157.6151,157.7281,49937.0
2020-11-19 09:30:00,166.61,166.67,165.39,165.39,19437.0,156.9838,157.0403,155.8343,155.8343,19437.0
2020-11-19 09:40:00,165.82,166.98,165.6,166.75,11872.0,156.2394,157.3324,156.0321,157.1157,11872.0
2020-11-19 09:50:00,166.78,167.5,166.66,167.5,9387.0,157.144,157.8224,157.0309,157.8224,9387.0
2020-11-19 10:00:00,167.12,167.29,166.59,166.68,3186.0,157.4643,157.6245,156.9649,157.0497,3186.0
2020-11-19 10:10:00,166.62,166.67,165.87,166.08,3229.0,156.9932,157.0403,156.2865,156.4844,3229.0
2020-11-19 10:20:00,166.02,166.65,166.02,166.58,5126.0,156.4279,157.0215,156.4279,156.9555,5126.0
2020-11-19 10:30:00,166.77,167.05,166.65,166.88,3178.0,157.1345,157.3984,157.0215,157.2382,3178.0
2020-11-19 10:40:00,166.86,167.6,166.86,167.43,3531.0,157.2193,157.9166,157.2193,157.7564,3531.0
2020-11-19 10:50:00,167.35,167.8,167.35,167.55,14119.0,157.681,158.105,157.681,157.8695,14119.0
2020-11-19 11:00:00,167.5,167.51,167.15,167.33,2745.0,157.8224,157.8318,157.4926,157.6622,2745.0
2020-11-19 11:10:00,167.25,167.3,167.01,167.18,5588.0,157.5868,157.6339,157.3607,157.5208,5588.0
2020-11-19 11:20:00,167.37,167.61,167.3,167.3,1915.0,157.6999,157.926,157.6339,157.6339,1915.0
2020-11-19 11:30:00,167.45,167.45,166.94,167.07,2721.0,157.7752,157.7752,157.2947,157.4172,2721.0
2020-11-19 11:40:00,167.0,167.18,166.93,167.16,1608.0,157.3512,157.5208,157.2853,157.502,1608.0
2020-11-19 11:50:00,167.16,167.41,167.16,167.35,600.0,157.502,157.7376,157.502,157.681,600.0
2020-11-19 12:00:00,167.44,167.71,167.29,167.71,3154.0,157.7658,158.0202,157.6245,158.0202,3154.0
2020-11-19 12:10:00,167.6,167.89,167.29,167.29,2269.0,157.9166,158.1898,157.6245,157.6245,2269.0
2020-11-19 12:20:00,167.39,167.41,167.27,167.38,1966.0,157.7187,157.7376,157.6056,157.7093,1966.0
2020-11-19 12:30:00,167.39,167.62,167.36,167.62,2505.0,157.7187,157.9354,157.6904,157.9354,2505.0
2020-11-19 12:40:00,167.57,167.57,167.08,167.23,2438.0,157.8883,157.8883,157.4266,157.568,2438.0
2020-11-19 12:50:00,167.19,167.28,167.04,167.25,2118.0,157.5303,157.6151,157.3889,157.5868,2118.0
2020-11-19 13:00:00,167.34,167.54,167.31,167.46,4244.0,157.6716,157.86,157.6433,157.7847,4244.0
2020-11-19 13:10:00,167.4,167.69,167.39,167.63,1681.0,157.7281,158.0014,157.7187,157.9448,1681.0
2020-11-19 13:20:00,167.52,167.7,167.51,167.62,2411.0,157.8412,158.0108,157.8318,157.9354,2411.0
2020-11-19 13:30:00,167.62,167.7,167.54,167.7,2726.0,157.9354,158.0108,157.86,158.0108,2726.0
2020-11-19 13:40:00,167.79,167.9,167.59,167.87,1039.0,158.0956,158.1992,157.9072,158.171,1039.0
2020-11-19 13:50:00,168.02,168.16,167.96,167.97,5210.0,158.3123,158.4442,158.2558,158.2652,5210.0
2020-11-19 14:00:00,167.94,168.23,167.94,168.13,2915.0,158.2369,158.5102,158.2369,158.416,2915.0
2020-11-19 14:10:00,168.14,168.25,168.06,168.15,2818.0,158.4254,158.529,158.35,158.4348,2818.0
2020-11-19 14:20:00,168.22,168.24,168.11,168.24,1000.0,158.5008,158.5196,158.3971,158.5196,1000.0
2020-11-19 14:30:00,168.29,168.53,168.29,168.53,1702.0,158.5667,158.7928,158.5667,158.7928,1702.0
2020-11-19 14:40:00,168.62,168.93,168.59,168.62,4528.0,158.8776,159.1697,158.8494,158.8776,4528.0
2020-11-19 14:50:00,168.65,168.65,168.48,168.63,1672.0,158.9059,158.9059,158.7457,158.8871,1672.0
2020-11-19 15:00:00,168.68,168.79,168.42,168.49,3462.0,158.9342,159.0378,158.6892,158.7552,3462.0
2020-11-19 15:10:00,168.56,168.79,168.54,168.54,3111.0,158.8211,159.0378,158.8023,158.8023,3111.0
2020-11-19 15:20:00,168.56,168.73,168.51,168.59,5047.0,158.8211,158.9813,158.774,158.8494,5047.0
2020-11-19 15:30:00,168.68,169.09,168.48,169.09,7467.0,158.9342,159.3205,158.7457,159.3205,7467.0
2020-11-19 15:40:00,169.0,169.14,168.8,168.81,9648.0,159.2357,159.3676,159.0472,159.0567,9648.0
2020-11-19 15:50:00,168.81,169.28,168.81,169.12,25580.0,159.0567,159.4995,159.0567,159.3488,25580.0
2020-11-20 09:30:00,169.35,169.97,169.17,169.77,27819.0,159.5655,160.1496,159.3959,159.9612,27819.0
2020-11-20 09:40:00,169.67,170.58,169.54,169.94,6342.0,159.867,160.7244,159.7445,160.1214,6342.0
2020-11-20 09:50:00,169.45,169.52,168.58,169.52,4115.0,159.6597,159.7256,158.84,159.7256,4115.0
2020-11-20 10:00:00,169.5,169.52,169.13,169.31,7800.0,159.7068,159.7256,159.3582,159.5278,7800.0
2020-11-20 10:10:00,169.28,169.28,168.75,168.75,4690.0,159.4995,159.4995,159.0001,159.0001,4690.0
2020-11-20 10:20:00,168.65,169.6,168.64,169.19,3896.0,158.9059,159.801,158.8965,159.4147,3896.0
2020-11-20 10:30:00,169.12,169.48,168.91,169.24,3655.0,159.3488,159.688,159.1509,159.4618,3655.0
2020-11-20 10:40:00,169.21,169.22,168.48,168.76,3721.0,159.4336,159.443,158.7457,159.0096,3721.0
2020-11-20 10:50:00,168.72,168.93,168.48,168.78,22223.0,158.9719,159.1697,158.7457,159.0284,22223.0
2020-11-20 11:00:00,168.67,168.84,168.61,168.7,8300.0,158.9248,159.0849,158.8682,158.953,8300.0
2020-11-20 11:10:00,168.72,168.85,168.5,168.5,4002.0,158.9719,159.0944,158.7646,158.7646,4002.0
2020-11-20 11:20:00,168.41,168.93,168.4,168.76,3300.0,158.6798,159.1697,158.6704,159.0096,3300.0
2020-11-20 11:30:00,168.7,168.93,168.61,168.64,4003.0,158.953,159.1697,158.8682,158.8965,4003.0
2020-11-20 11:40:00,168.57,168.6,168.38,168.45,3721.0,158.8305,158.8588,158.6515,158.7175,3721.0
2020-11-20 11:50:00,168.23,168.35,168.05,168.08,12349.0,158.5102,158.6232,158.3406,158.3688,12349.0
2020-11-20 12:00:00,168.07,168.31,167.9,168.02,10433.0,158.3594,158.5856,158.1992,158.3123,10433.0
2020-11-20 12:10:00,168.05,168.06,167.93,167.95,3013.0,158.3406,158.35,158.2275,158.2464,3013.0
2020-11-20 12:20:00,168.0,168.02,167.89,168.02,4547.0,158.2935,158.3123,158.1898,158.3123,4547.0
2020-11-20 12:30:00,168.04,168.2,168.04,168.07,3515.0,158.3312,158.4819,158.3312,158.3594,3515.0
2020-11-20 12:40:00,168.09,168.3,167.88,168.0,18411.0,158.3783,158.5761,158.1804,158.2935,18411.0
2020-11-20 12:50:00,167.93,168.14,167.77,167.97,9709.0,158.2275,158.4254,158.0768,158.2652,9709.0
2020-11-20 13:00:00,168.0,168.0,166.0,167.57,501604.0,158.2935,158.2935,156.409,157.8883,501604.0
2020-11-20 13:10:00,167.56,167.59,167.27,167.52,16275.0,157.8789,157.9072,157.6056,157.8412,16275.0
2020-11-20 13:20:00,167.48,167.76,167.32,167.76,59350.0,157.8035,158.0673,157.6528,158.0673,59350.0
2020-11-20 13:30:00,167.83,168.51,167.73,168.33,7689.0,158.1333,158.774,158.0391,158.6044,7689.0
2020-11-20 13:40:00,168.32,168.51,168.16,168.5,5965.0,158.595,158.774,158.4442,158.7646,5965.0
2020-11-20 13:50:00,168.55,168.58,168.15,168.51,5977.0,158.8117,158.84,158.4348,158.774,5977.0
2020-11-20 14:00:00,168.44,168.57,168.33,168.51,2613.0,158.708,158.8305,158.6044,158.774,2613.0
2020-11-20 14:10:00,168.47,168.57,168.21,168.33,4688.0,158.7363,158.8305,158.4913,158.6044,4688.0
2020-11-20 14:20:00,168.3,168.45,167.94,167.94,8644.0,158.5761,158.7175,158.2369,158.2369,8644.0
2020-11-20 14:30:00,167.91,168.03,167.69,167.75,9055.0,158.2087,158.3217,158.0014,158.0579,9055.0
2020-11-20 14:40:00,167.73,167.98,167.47,167.98,6222.0,158.0391,158.2746,157.7941,158.2746,6222.0
2020-11-20 14:50:00,167.94,168.11,167.84,168.01,7742.0,158.2369,158.3971,158.1427,158.3029,7742.0
2020-11-20 15:00:00,168.03,168.09,167.93,167.99,6219.0,158.3217,158.3783,158.2275,158.284,6219.0
2020-11-20 15:10:00,167.76,167.86,167.53,167.63,6155.0,158.0673,158.1616,157.8506,157.9448,6155.0
2020-11-20 15:20:00,167.67,167.84,167.53,167.74,13114.0,157.9825,158.1427,157.8506,158.0485,13114.0
2020-11-20 15:30:00,167.71,168.36,167.68,168.36,16870.0,158.0202,158.6327,157.992,158.6327,16870.0
2020-11-20 15:40:00,168.33,168.37,168.03,168.1,18388.0,158.6044,158.6421,158.3217,158.3877,18388.0
2020-11-20 15:50:00,168.04,168.09,167.17,167.3,57977.0,158.3312,158.3783,157.5114,157.6339,57977.0
2020-11-23 09:30:00,168.09,168.11,167.26,167.42,8746.0,158.3783,158.3971,157.5962,157.747,8746.0
2020-11-23 09:40:00,167.76,168.65,167.68,168.65,4286.0,158.0673,158.9059,157.992,158.9059,4286.0
2020-11-23 09:50:00,168.53,168.53,168.13,168.23,3644.0,158.7928,158.7928,158.416,158.5102,3644.0
2020-11-23 10:00:00,168.36,168.36,167.68,167.84,5400.0,158.6327,158.6327,157.992,158.1427,5400.0
2020-11-23 10:10:00,167.85,168.29,167.77,168.15,5004.0,158.1521,158.5667,158.0768,158.4348,5004.0
2020-11-23 10:20:00,168.15,168.15,167.38,167.41,7065.0,158.4348,158.4348,157.7093,157.7376,7065.0
2020-11-23 10:30:00,167.62,168.02,167.39,167.59,4465.0,157.9354,158.3123,157.7187,157.9072,4465.0
2020-11-23 10:40:00,167.46,167.65,167.04,167.58,5763.0,157.7847,157.9637,157.3889,157.8977,5763.0
2020-11-23 10:50:00,167.66,167.77,167.23,167.23,7593.0,157.9731,158.0768,157.568,157.568,7593.0
2020-11-23 11:00:00,167.3,167.42,166.65,167.06,7404.0,157.6339,157.747,157.0215,157.4078,7404.0
2020-11-23 11:10:00,166.94,166.94,166.21,166.38,9526.0,157.2947,157.2947,156.6069,156.7671,9526.0
2020-11-23 11:20:00,166.21,166.6,166.18,166.53,7480.0,156.6069,156.9744,156.5786,156.9084,7480.0
2020-11-23 11:30:00,166.59,166.79,166.38,166.65,7322.0,156.9649,157.1534,156.7671,157.0215,7322.0
2020-11-23 11:40:00,166.71,166.99,166.67,166.99,10305.0,157.078,157.3418,157.0403,157.3418,10305.0
2020-11-23 11:50:00,167.17,167.28,166.86,167.05,5758.0,157.5114,157.6151,157.2193,157.3984,5758.0
2020-11-23 12:00:00,167.09,167.21,166.7,167.21,8466.0,157.436,157.5491,157.0686,157.5491,8466.0
2020-11-23 12:10:00,167.23,167.34,166.9,167.34,6589.0,157.568,157.6716,157.257,157.6716,6589.0
2020-11-23 12:20:00,167.35,167.62,167.2,167.44,4885.0,157.681,157.9354,157.5397,157.7658,4885.0
2020-11-23 12:30:00,167.35,167.78,167.2,167.7,7490.0,157.681,158.0862,157.5397,158.0108,7490.0
2020-11-23 12:40:00,167.69,168.14,167.68,168.14,3105.0,158.0014,158.4254,157.992,158.4254,3105.0
2020-11-23 12:50:00,168.12,168.31,168.06,168.19,5344.0,158.4065,158.5856,158.35,158.4725,5344.0
2020-11-23 13:00:00,168.25,168.37,168.11,168.37,6045.0,158.529,158.6421,158.3971,158.6421,6045.0
2020-11-23 13:10:00,168.37,168.81,168.35,168.72,7288.0,158.6421,159.0567,158.6232,158.9719,7288.0
2020-11-23 13:20:00,168.69,168.77,168.55,168.77,4696.0,158.9436,159.019,158.8117,159.019,4696.0
2020-11-23 13:30:00,168.69,168.91,168.57,168.85,4912.0,158.9436,159.1509,158.8305,159.0944,4912.0
2020-11-23 13:40:00,168.84,168.9,168.52,168.68,3613.0,159.0849,159.1415,158.7834,158.9342,3613.0
2020-11-23 13:50:00,168.71,168.96,168.71,168.96,1902.0,158.9624,159.198,158.9624,159.198,1902.0
2020-11-23 14:00:00,168.94,168.97,168.71,168.71,3063.0,159.1792,159.2074,158.9624,158.9624,3063.0
2020-11-23 14:10:00,168.7,168.7,168.36,168.38,32206.0,158.953,158.953,158.6327,158.6515,32206.0
2020-11-23 14:20:00,168.45,168.7,168.45,168.65,3975.0,158.7175,158.953,158.7175,158.9059,3975.0
2020-11-23 14:30:00,168.7,168.75,168.61,168.71,9329.0,158.953,159.0001,158.8682,158.9624,9329.0
2020-11-23 14:40:00,168.71,169.0,168.66,168.92,4309.0,158.9624,159.2357,158.9153,159.1603,4309.0
2020-11-23 14:50:00,168.88,169.55,168.87,169.51,9743.0,159.1226,159.7539,159.1132,159.7162,9743.0
2020-11-23 15:00:00,169.58,169.81,169.34,169.81,6017.0,159.7822,159.9989,159.556,159.9989,6017.0
2020-11-23 15:10:00,169.72,169.77,169.49,169.52,7016.0,159.9141,159.9612,159.6974,159.7256,7016.0
2020-11-23 15:20:00,169.52,169.67,169.42,169.54,10743.0,159.7256,159.867,159.6314,159.7445,10743.0
2020-11-23 15:30:00,169.5,169.5,169.3,169.3,13406.0,159.7068,159.7068,159.5184,159.5184,13406.0
2020-11-23 15:40:00,169.31,169.52,169.26,169.3,18944.0,159.5278,159.7256,159.4807,159.5184,18944.0
2020-11-23 15:50:00,169.3,169.58,169.03,169.43,44994.0,159.5184,159.7822,159.264,159.6408,44994.0
2020-11-24 09:30:00,170.96,171.33,170.47,171.16,16813.0,161.0824,161.4311,160.6208,161.2709,16813.0
2020-11-24 09:40:00,171.32,171.41,170.71,171.04,10981.0,161.4216,161.5064,160.8469,161.1578,10981.0
2020-11-24 09:50:00,171.02,171.3,170.78,170.78,6829.0,161.139,161.4028,160.9128,160.9128,6829.0
2020-11-24 10:00:00,170.78,170.94,170.54,170.93,5712.0,160.9128,161.0636,160.6867,161.0542,5712.0
2020-11-24 10:10:00,170.94,171.38,170.87,171.14,10736.0,161.0636,161.4782,160.9976,161.252,10736.0
2020-11-24 10:20:00,171.14,171.46,171.13,171.44,7925.0,161.252,161.5536,161.2426,161.5347,7925.0
2020-11-24 10:30:00,171.46,171.83,171.45,171.76,4665.0,161.5536,161.9022,161.5441,161.8362,4665.0
2020-11-24 10:40:00,171.75,171.96,171.7,171.78,7044.0,161.8268,162.0247,161.7797,161.8551,7044.0
2020-11-24 10:50:00,171.73,171.84,171.63,171.69,7790.0,161.808,161.9116,161.7137,161.7703,7790.0
2020-11-24 11:00:00,171.74,172.02,171.59,171.67,11176.0,161.8174,162.0812,161.676,161.7514,11176.0
2020-11-24 11:10:00,171.66,171.81,171.64,171.73,6774.0,161.742,161.8833,161.7232,161.808,6774.0
2020-11-24 11:20:00,171.72,172.13,171.72,172.1,8975.0,161.7985,162.1848,161.7985,162.1566,8975.0
2020-11-24 11:30:00,172.1,172.33,172.0,172.23,7546.0,162.1566,162.3733,162.0624,162.2791,7546.0
2020-11-24 11:40:00,172.15,172.42,172.05,172.42,6792.0,162.2037,162.4581,162.1095,162.4581,6792.0
2020-11-24 11:50:00,172.35,172.58,172.32,172.46,14983.0,162.3921,162.6088,162.3639,162.4958,14983.0
2020-11-24 12:00:00,172.49,172.49,172.01,172.11,9466.0,162.524,162.524,162.0718,162.166,9466.0
2020-11-24 12:10:00,172.23,172.23,171.92,172.01,10026.0,162.2791,162.2791,161.987,162.0718,10026.0
2020-11-24 12:20:00,171.94,171.95,171.62,171.66,8019.0,162.0058,162.0152,161.7043,161.742,8019.0
2020-11-24 12:30:00,171.73,171.96,171.7,171.7,3567.0,161.808,162.0247,161.7797,161.7797,3567.0
2020-11-24 12:40:00,171.73,171.78,171.62,171.68,4523.0,161.808,161.8551,161.7043,161.7608,4523.0
2020-11-24 12:50:00,171.7,172.15,171.69,172.03,9246.0,161.7797,162.2037,161.7703,162.0906,9246.0
2020-11-24 13:00:00,171.96,172.02,171.84,172.01,9522.0,162.0247,162.0812,161.9116,162.0718,9522.0
2020-11-24 13:10:00,172.01,172.05,171.67,171.67,5862.0,162.0718,162.1095,161.7514,161.7514,5862.0
2020-11-24 13:20:00,171.59,171.74,171.48,171.67,3785.0,161.676,161.8174,161.5724,161.7514,3785.0
2020-11-24 13:30:00,171.72,171.83,171.7,171.73,4959.0,161.7985,161.9022,161.7797,161.808,4959.0
2020-11-24 13:40:00,171.76,172.12,171.5,171.67,10183.0,161.8362,162.1754,161.5912,161.7514,10183.0
2020-11-24 13:50:00,171.55,171.6,171.15,171.27,3061.0,161.6384,161.6855,161.2615,161.3745,3061.0
2020-11-24 14:00:00,171.31,171.54,171.19,171.31,3500.0,161.4122,161.6289,161.2992,161.4122,3500.0
2020-11-24 14:10:00,171.43,171.54,171.29,171.35,2420.0,161.5253,161.6289,161.3934,161.4499,2420.0
2020-11-24 14:20:00,171.39,171.71,171.37,171.62,3345.0,161.4876,161.7891,161.4688,161.7043,3345.0
2020-11-24 14:30:00,171.66,171.88,171.44,171.88,14423.0,161.742,161.9493,161.5347,161.9493,14423.0
2020-11-24 14:40:00,171.77,171.98,171.76,171.76,3809.0,161.8456,162.0435,161.8362,161.8362,3809.0
2020-11-24 14:50:00,171.87,172.01,171.64,171.93,4780.0,161.9399,162.0718,161.7232,161.9964,4780.0
2020-11-24 15:00:00,171.87,172.01,171.65,172.01,3015.0,161.9399,162.0718,161.7326,162.0718,3015.0
2020-11-24 15:10:00,172.05,172.17,171.74,171.75,5511.0,162.1095,162.2225,161.8174,161.8268,5511.0
2020-11-24 15:20:00,171.76,171.92,171.64,171.84,5597.0,161.8362,161.987,161.7232,161.9116,5597.0
2020-11-24 15:30:00,171.8,172.0,171.63,171.71,10609.0,161.8739,162.0624,161.7137,161.7891,10609.0
2020-11-24 15:40:00,171.73,171.8,171.52,171.74,11586.0,161.808,161.8739,161.6101,161.8174,11586.0
2020-11-24 15:50:00,171.67,172.0,171.65,171.93,81062.0,161.7514,162.0624,161.7326,161.9964,81062.0
2020-11-25 09:30:00,172.0,173.06,171.33,172.49,61219.0,162.0624,163.0611,161.4311,162.524,61219.0
2020-11-25 09:40:00,172.69,174.49,172.2,173.75,25588.0,162.7125,164.4085,162.2508,163.7112,25588.0
2020-11-25 09:50:00,173.73,174.79,173.6,173.6,17528.0,163.6924,164.6912,163.5699,163.5699,17528.0
2020-11-25 10:00:00,173.79,174.2,173.66,174.04,21022.0,163.7489,164.1353,163.6264,163.9845,21022.0
2020-11-25 10:10:00,174.05,174.84,174.05,174.65,28428.0,163.9939,164.7383,163.9939,164.5593,28428.0
2020-11-25 10:20:00,174.52,174.97,174.3,174.82,10728.0,164.4368,164.8608,164.2295,164.7194,10728.0
2020-11-25 10:30:00,174.71,175.41,174.71,174.99,15367.0,164.6158,165.2753,164.6158,164.8796,15367.0
2020-11-25 10:40:00,174.98,175.26,174.55,175.11,11339.0,164.8702,165.134,164.465,164.9927,11339.0
2020-11-25 10:50:00,175.02,175.35,174.58,174.61,10692.0,164.9079,165.2188,164.4933,164.5216,10692.0
2020-11-25 11:00:00,174.59,174.59,173.94,174.03,10271.0,164.5027,164.5027,163.8903,163.9751,10271.0
2020-11-25 11:10:00,173.89,174.01,173.55,173.67,7243.0,163.8432,163.9562,163.5228,163.6359,7243.0
2020-11-25 11:20:00,173.57,173.68,171.89,172.28,21492.0,163.5416,163.6453,161.9587,162.3262,21492.0
2020-11-25 11:30:00,172.6,173.41,172.58,173.11,10974.0,162.6277,163.3909,162.6088,163.1082,10974.0
2020-11-25 11:40:00,172.95,173.12,172.58,173.12,6465.0,162.9575,163.1176,162.6088,163.1176,6465.0
2020-11-25 11:50:00,173.05,173.05,172.65,172.81,3765.0,163.0517,163.0517,162.6748,162.8256,3765.0
2020-11-25 12:00:00,172.69,173.27,172.69,173.27,6765.0,162.7125,163.259,162.7125,163.259,6765.0
2020-11-25 12:10:00,173.28,173.29,173.1,173.21,5409.0,163.2684,163.2778,163.0988,163.2024,5409.0
2020-11-25 12:20:00,173.19,173.21,172.98,173.0,5074.0,163.1836,163.2024,162.9857,163.0046,5074.0
2020-11-25 12:30:00,173.06,173.39,172.93,173.11,11332.0,163.0611,163.372,162.9386,163.1082,11332.0
2020-11-25 12:40:00,173.17,173.27,173.0,173.12,5211.0,163.1648,163.259,163.0046,163.1176,5211.0
2020-11-25 12:50:00,173.16,173.38,173.12,173.22,5537.0,163.1553,163.3626,163.1176,163.2119,5537.0
2020-11-25 13:00:00,173.29,173.36,173.05,173.05,4760.0,163.2778,163.3438,163.0517,163.0517,4760.0
2020-11-25 13:10:00,172.99,173.05,172.45,172.49,6100.0,162.9952,163.0517,162.4864,162.524,6100.0
2020-11-25 13:20:00,172.37,172.52,172.32,172.42,6429.0,162.411,162.5523,162.3639,162.4581,6429.0
2020-11-25 13:30:00,172.42,172.55,172.19,172.31,10475.0,162.4581,162.5806,162.2414,162.3544,10475.0
2020-11-25 13:40:00,172.33,172.41,172.21,172.41,5231.0,162.3733,162.4487,162.2602,162.4487,5231.0
2020-11-25 13:50:00,172.35,172.67,172.34,172.62,6473.0,162.3921,162.6936,162.3827,162.6465,6473.0
2020-11-25 14:00:00,172.59,172.6,172.19,172.19,6949.0,162.6183,162.6277,162.2414,162.2414,6949.0
2020-11-25 14:10:00,172.13,172.35,172.04,172.34,8413.0,162.1848,162.3921,162.1,162.3827,8413.0
2020-11-25 14:20:00,172.43,172.74,172.29,172.71,5810.0,162.4675,162.7596,162.3356,162.7313,5810.0
2020-11-25 14:30:00,172.8,173.09,172.8,173.0,5473.0,162.8161,163.0894,162.8161,163.0046,5473.0
2020-11-25 14:40:00,173.03,173.04,172.51,172.56,9977.0,163.0328,163.0423,162.5429,162.59,9977.0
2020-11-25 14:50:00,172.49,172.73,172.49,172.7,5217.0,162.524,162.7502,162.524,162.7219,5217.0
2020-11-25 15:00:00,172.65,172.65,172.2,172.39,8370.0,162.6748,162.6748,162.2508,162.4298,8370.0
2020-11-25 15:10:00,172.37,172.72,172.27,172.7,8342.0,162.411,162.7408,162.3168,162.7219,8342.0
2020-11-25 15:20:00,172.7,172.7,172.35,172.52,12416.0,162.7219,162.7219,162.3921,162.5523,12416.0
2020-11-25 15:30:00,172.45,172.5,171.9,172.01,16023.0,162.4864,162.5335,161.9681,162.0718,16023.0
2020-11-25 15:40:00,172.07,172.82,172.07,172.82,25304.0,162.1283,162.835,162.1283,162.835,25304.0
2020-11-25 15:50:00,172.78,172.83,172.07,172.15,40029.0,162.7973,162.8444,162.1283,162.2037,40029.0
2020-11-27 09:30:00,173.63,174.73,172.88,174.15,33945.0,163.5982,164.6346,162.8915,164.0881,33945.0
2020-11-27 09:40:00,173.47,174.24,173.37,173.65,7300.0,163.4474,164.1729,163.3532,163.617,7300.0
2020-11-27 09:50:00,173.57,173.57,172.77,173.02,3525.0,163.5416,163.5416,162.7879,163.0234,3525.0
2020-11-27 10:00:00,172.91,173.07,172.65,172.65,2307.0,162.9198,163.0705,162.6748,162.6748,2307.0
2020-11-27 10:10:00,172.38,172.67,172.38,172.67,1880.0,162.4204,162.6936,162.4204,162.6936,1880.0
2020-11-27 10:20:00,172.62,173.09,172.58,173.09,8528.0,162.6465,163.0894,162.6088,163.0894,8528.0
2020-11-27 10:30:00,173.13,173.13,172.64,172.82,2918.0,163.1271,163.1271,162.6654,162.835,2918.0
2020-11-27 10:40:00,173.01,173.58,173.01,173.3,8025.0,163.014,163.5511,163.014,163.2872,8025.0
2020-11-27 10:50:00,173.38,173.54,173.3,173.36,7147.0,163.3626,163.5134,163.2872,163.3438,7147.0
2020-11-27 11:00:00,173.36,173.5,173.24,173.42,5337.0,163.3438,163.4757,163.2307,163.4003,5337.0
2020-11-27 11:10:00,173.38,173.49,173.09,173.09,3856.0,163.3626,163.4663,163.0894,163.0894,3856.0
2020-11-27 11:20:00,173.15,173.39,173.1,173.28,5086.0,163.1459,163.372,163.0988,163.2684,5086.0
2020-11-27 11:30:00,173.27,173.49,172.91,172.91,3000.0,163.259,163.4663,162.9198,162.9198,3000.0
2020-11-27 11:40:00,172.92,173.47,172.85,172.88,6049.0,162.9292,163.4474,162.8632,162.8915,6049.0
2020-11-27 11:50:00,172.78,173.01,172.63,173.01,4130.0,162.7973,163.014,162.656,163.014,4130.0
2020-11-27 12:00:00,173.07,173.09,172.73,172.84,3711.0,163.0705,163.0894,162.7502,162.8538,3711.0
2020-11-27 12:10:00,172.89,173.14,172.86,173.08,1748.0,162.9009,163.1365,162.8727,163.08,1748.0
2020-11-27 12:20:00,173.14,173.14,172.79,172.79,6462.0,163.1365,163.1365,162.8067,162.8067,6462.0
2020-11-27 12:30:00,172.78,173.01,172.59,172.99,3891.0,162.7973,163.014,162.6183,162.9952,3891.0
2020-11-27 12:40:00,173.09,173.12,172.91,172.93,4550.0,163.0894,163.1176,162.9198,162.9386,4550.0
2020-11-27 12:50:00,173.0,173.46,172.97,173.46,14685.0,163.0046,163.438,162.9763,163.438,14685.0
2020-11-30 09:30:00,172.6,174.63,171.41,171.77,27281.0,162.6277,164.5404,161.5064,161.8456,27281.0
2020-11-30 09:40:00,171.98,172.93,171.58,171.58,9273.0,162.0435,162.9386,161.6666,161.6666,9273.0
2020-11-30 09:50:00,171.74,172.19,171.16,172.03,19466.0,161.8174,162.2414,161.2709,162.0906,19466.0
2020-11-30 10:00:00,172.05,172.57,171.86,172.57,15437.0,162.1095,162.5994,161.9304,162.5994,15437.0
2020-11-30 10:10:00,172.48,172.99,172.37,172.5,23701.0,162.5146,162.9952,162.411,162.5335,23701.0
2020-11-30 10:20:00,172.44,172.62,171.99,172.29,8384.0,162.4769,162.6465,162.0529,162.3356,8384.0
2020-11-30 10:30:00,172.29,172.29,171.21,171.28,13393.0,162.3356,162.3356,161.318,161.384,13393.0
2020-11-30 10:40:00,171.15,171.29,170.82,171.17,9680.0,161.2615,161.3934,160.9505,161.2803,9680.0
2020-11-30 10:50:00,171.09,171.44,170.94,171.25,6366.0,161.2049,161.5347,161.0636,161.3557,6366.0
2020-11-30 11:00:00,171.19,171.36,170.87,170.97,6106.0,161.2992,161.4593,160.9976,161.0919,6106.0
2020-11-30 11:10:00,170.99,171.25,170.9,170.95,9926.0,161.1107,161.3557,161.0259,161.073,9926.0
2020-11-30 11:20:00,170.9,171.25,170.5,170.63,25107.0,161.0259,161.3557,160.649,160.7715,25107.0
2020-11-30 11:30:00,170.62,171.55,170.6,171.22,69737.0,160.7621,161.6384,160.7432,161.3274,69737.0
2020-11-30 11:40:00,171.3,171.53,171.0,171.49,11452.0,161.4028,161.6195,161.1201,161.5818,11452.0
2020-11-30 11:50:00,171.58,171.82,171.4,171.46,12159.0,161.6666,161.8928,161.497,161.5536,12159.0
2020-11-30 12:00:00,171.47,171.68,171.4,171.6,11404.0,161.563,161.7608,161.497,161.6855,11404.0
2020-11-30 12:10:00,171.52,171.84,171.43,171.81,11086.0,161.6101,161.9116,161.5253,161.8833,11086.0
2020-11-30 12:20:00,171.81,171.83,171.46,171.53,9057.0,161.8833,161.9022,161.5536,161.6195,9057.0
2020-11-30 12:30:00,171.53,171.85,171.31,171.81,6253.0,161.6195,161.921,161.4122,161.8833,6253.0
2020-11-30 12:40:00,171.85,171.85,171.58,171.78,6381.0,161.921,161.921,161.6666,161.8551,6381.0
2020-11-30 12:50:00,171.76,171.9,171.7,171.82,10106.0,161.8362,161.9681,161.7797,161.8928,10106.0
2020-11-30 13:00:00,171.83,172.02,171.72,171.72,39669.0,161.9022,162.0812,161.7985,161.7985,39669.0
2020-11-30 13:10:00,171.71,171.71,171.28,171.28,6914.0,161.7891,161.7891,161.384,161.384,6914.0
2020-11-30 13:20:00,171.23,171.49,171.23,171.38,6754.0,161.3368,161.5818,161.3368,161.4782,6754.0
2020-11-30 13:30:00,171.36,171.44,171.22,171.42,5525.0,161.4593,161.5347,161.3274,161.5159,5525.0
2020-11-30 13:40:00,171.55,171.58,171.45,171.47,2991.0,161.6384,161.6666,161.5441,161.563,2991.0
2020-11-30 13:50:00,171.52,171.52,170.95,170.96,6383.0,161.6101,161.6101,161.073,161.0824,6383.0
2020-11-30 14:00:00,170.89,170.89,170.32,170.52,9202.0,161.0165,161.0165,160.4794,160.6679,9202.0
2020-11-30 14:10:00,170.69,170.91,170.57,170.9,7231.0,160.828,161.0353,160.715,161.0259,7231.0
2020-11-30 14:20:00,170.9,170.93,170.68,170.85,15954.0,161.0259,161.0542,160.8186,160.9788,15954.0
2020-11-30 14:30:00,170.86,170.92,170.79,170.87,9865.0,160.9882,161.0448,160.9223,160.9976,9865.0
2020-11-30 14:40:00,170.88,170.93,170.58,170.59,8539.0,161.0071,161.0542,160.7244,160.7338,8539.0
2020-11-30 14:50:00,170.64,171.23,170.59,171.16,10480.0,160.7809,161.3368,160.7338,161.2709,10480.0
2020-11-30 15:00:00,171.17,171.24,170.78,170.93,21076.0,161.2803,161.3463,160.9128,161.0542,21076.0
2020-11-30 15:10:00,170.89,170.92,170.65,170.75,8739.0,161.0165,161.0448,160.7904,160.8846,8739.0
2020-11-30 15:20:00,170.79,170.8,170.27,170.28,18518.0,160.9223,160.9317,160.4323,160.4417,18518.0
2020-11-30 15:30:00,170.38,170.54,170.3,170.5,19353.0,160.536,160.6867,160.4606,160.649,19353.0
2020-11-30 15:40:00,170.52,171.57,170.38,171.22,34288.0,160.6679,161.6572,160.536,161.3274,34288.0
2020-11-30 15:50:00,171.22,171.53,170.84,171.48,174342.0,161.3274,161.6195,160.9694,161.5724,174342.0
2020-12-01 09:30:00,172.78,173.44,172.19,172.38,13852.0,162.7973,163.4192,162.2414,162.4204,13852.0
2020-12-01 09:40:00,172.47,172.81,171.8,172.3,5814.0,162.5052,162.8256,161.8739,162.345,5814.0
2020-12-01 09:50:00,172.34,172.36,171.52,171.56,11395.0,162.3827,162.4016,161.6101,161.6478,11395.0
2020-12-01 10:00:00,171.53,171.65,171.09,171.43,10070.0,161.6195,161.7326,161.2049,161.5253,10070.0
2020-12-01 10:10:00,171.4,171.96,171.01,171.86,11560.0,161.497,162.0247,161.1296,161.9304,11560.0
2020-12-01 10:20:00,171.94,172.15,171.48,171.64,14137.0,162.0058,162.2037,161.5724,161.7232,14137.0
2020-12-01 10:30:00,171.6,171.74,171.16,171.25,8890.0,161.6855,161.8174,161.2709,161.3557,8890.0
2020-12-01 10:40:00,171.24,171.35,171.07,171.22,5108.0,161.3463,161.4499,161.1861,161.3274,5108.0
2020-12-01 10:50:00,171.22,171.42,171.01,171.01,5622.0,161.3274,161.5159,161.1296,161.1296,5622.0
2020-12-01 11:00:00,171.19,171.46,171.11,171.22,6812.0,161.2992,161.5536,161.2238,161.3274,6812.0
2020-12-01 11:10:00,171.33,171.45,171.07,171.33,4292.0,161.4311,161.5441,161.1861,161.4311,4292.0
2020-12-01 11:20:00,171.4,171.41,170.86,170.96,8418.0,161.497,161.5064,160.9882,161.0824,8418.0
2020-12-01 11:30:00,171.04,171.04,170.3,170.55,6161.0,161.1578,161.1578,160.4606,160.6961,6161.0
2020-12-01 11:40:00,170.55,170.59,170.19,170.32,4400.0,160.6961,160.7338,160.3569,160.4794,4400.0
2020-12-01 11:50:00,170.33,170.4,169.93,170.17,4955.0,160.4888,160.5548,160.112,160.3381,4955.0
2020-12-01 12:00:00,170.21,170.37,170.06,170.2,4324.0,160.3758,160.5265,160.2344,160.3664,4324.0
2020-12-01 12:10:00,170.16,170.16,169.8,169.8,4938.0,160.3287,160.3287,159.9895,159.9895,4938.0
2020-12-01 12:20:00,169.81,170.26,169.78,170.15,3626.0,159.9989,160.4229,159.9706,160.3192,3626.0
2020-12-01 12:30:00,170.2,170.45,170.2,170.34,4387.0,160.3664,160.6019,160.3664,160.4983,4387.0
2020-12-01 12:40:00,170.19,170.35,169.98,170.34,6048.0,160.3569,160.5077,160.1591,160.4983,6048.0
2020-12-01 12:50:00,170.33,170.36,170.14,170.27,3823.0,160.4888,160.5171,160.3098,160.4323,3823.0
2020-12-01 13:00:00,170.21,170.29,170.02,170.22,7571.0,160.3758,160.4512,160.1968,160.3852,7571.0
2020-12-01 13:10:00,170.18,170.19,170.02,170.02,8321.0,160.3475,160.3569,160.1968,160.1968,8321.0
2020-12-01 13:20:00,170.0,170.46,169.97,170.46,12775.0,160.1779,160.6113,160.1496,160.6113,12775.0
2020-12-01 13:30:00,170.45,170.46,170.32,170.46,10554.0,160.6019,160.6113,160.4794,160.6113,10554.0
2020-12-01 13:40:00,170.5,170.55,170.22,170.39,11170.0,160.649,160.6961,160.3852,160.5454,11170.0
2020-12-01 13:50:00,170.38,170.83,170.37,170.83,17451.0,160.536,160.96,160.5265,160.96,17451.0
2020-12-01 14:00:00,170.85,170.88,170.55,170.55,13022.0,160.9788,161.0071,160.6961,160.6961,13022.0
2020-12-01 14:10:00,170.51,170.68,170.49,170.56,15376.0,160.6584,160.8186,160.6396,160.7056,15376.0
2020-12-01 14:20:00,170.56,170.7,170.39,170.66,17757.0,160.7056,160.8375,160.5454,160.7998,17757.0
2020-12-01 14:30:00,170.65,170.65,170.44,170.53,8577.0,160.7904,160.7904,160.5925,160.6773,8577.0
2020-12-01 14:40:00,170.57,170.7,170.47,170.65,18217.0,160.715,160.8375,160.6208,160.7904,18217.0
2020-12-01 14:50:00,170.7,170.74,170.56,170.59,10155.0,160.8375,160.8752,160.7056,160.7338,10155.0
2020-12-01 15:00:00,170.66,170.66,170.0,170.12,8601.0,160.7998,160.7998,160.1779,160.291,8601.0
2020-12-01 15:10:00,170.12,170.43,170.01,170.19,34464.0,160.291,160.5831,160.1873,160.3569,34464.0
2020-12-01 15:20:00,170.23,170.69,170.23,170.66,12979.0,160.3946,160.828,160.3946,160.7998,12979.0
2020-12-01 15:30:00,170.71,171.01,170.66,170.81,17228.0,160.8469,161.1296,160.7998,160.9411,17228.0
2020-12-01 15:40:00,170.73,170.74,170.48,170.48,28010.0,160.8657,160.8752,160.6302,160.6302,28010.0
2020-12-01 15:50:00,170.5,170.73,170.23,170.5,97163.0,160.649,160.8657,160.3946,160.649,97163.0
2020-12-02 09:30:00,170.63,170.99,169.95,170.43,9723.0,160.7715,161.1107,160.1308,160.5831,9723.0
2020-12-02 09:40:00,170.49,170.62,169.82,169.97,2300.0,160.6396,160.7621,160.0083,160.1496,2300.0
2020-12-02 09:50:00,170.13,171.33,169.85,171.2,6629.0,160.3004,161.4311,160.0366,161.3086,6629.0
2020-12-02 10:00:00,171.03,171.13,170.61,170.61,6322.0,161.1484,161.2426,160.7527,160.7527,6322.0
2020-12-02 10:10:00,170.6,170.78,170.26,170.75,8988.0,160.7432,160.9128,160.4229,160.8846,8988.0
2020-12-02 10:20:00,170.61,170.86,170.51,170.74,8414.0,160.7527,160.9882,160.6584,160.8752,8414.0
2020-12-02 10:30:00,170.67,170.88,170.57,170.75,6648.0,160.8092,161.0071,160.715,160.8846,6648.0
2020-12-02 10:40:00,170.66,170.79,170.26,170.26,4936.0,160.7998,160.9223,160.4229,160.4229,4936.0
2020-12-02 10:50:00,170.17,170.17,169.83,170.04,8644.0,160.3381,160.3381,160.0177,160.2156,8644.0
2020-12-02 11:00:00,170.07,170.18,170.0,170.0,3812.0,160.2439,160.3475,160.1779,160.1779,3812.0
2020-12-02 11:10:00,169.93,170.26,169.46,169.54,12258.0,160.112,160.4229,159.6691,159.7445,12258.0
2020-12-02 11:20:00,169.5,169.63,169.32,169.41,3606.0,159.7068,159.8293,159.5372,159.622,3606.0
2020-12-02 11:30:00,169.39,169.57,169.39,169.45,4873.0,159.6032,159.7728,159.6032,159.6597,4873.0
2020-12-02 11:40:00,169.42,169.45,169.18,169.23,6060.0,159.6314,159.6597,159.4053,159.4524,6060.0
2020-12-02 11:50:00,169.24,169.36,169.14,169.36,3159.0,159.4618,159.5749,159.3676,159.5749,3159.0
2020-12-02 12:00:00,169.33,169.56,169.28,169.56,5176.0,159.5466,159.7633,159.4995,159.7633,5176.0
2020-12-02 12:10:00,169.53,169.53,169.27,169.45,5037.0,159.7351,159.7351,159.4901,159.6597,5037.0
2020-12-02 12:20:00,169.5,169.55,169.31,169.53,8923.0,159.7068,159.7539,159.5278,159.7351,8923.0
2020-12-02 12:30:00,169.54,169.77,169.53,169.75,4281.0,159.7445,159.9612,159.7351,159.9424,4281.0
2020-12-02 12:40:00,169.72,169.72,169.42,169.51,4592.0,159.9141,159.9141,159.6314,159.7162,4592.0
2020-12-02 12:50:00,169.56,169.61,169.43,169.54,3775.0,159.7633,159.8104,159.6408,159.7445,3775.0
2020-12-02 13:00:00,169.63,169.76,169.02,169.54,30154.0,159.8293,159.9518,159.2545,159.7445,30154.0
2020-12-02 13:10:00,169.58,169.65,169.47,169.64,4569.0,159.7822,159.8481,159.6785,159.8387,4569.0
2020-12-02 13:20:00,169.64,169.7,169.52,169.58,5970.0,159.8387,159.8952,159.7256,159.7822,5970.0
2020-12-02 13:30:00,169.51,170.03,169.36,169.95,12565.0,159.7162,160.2062,159.5749,160.1308,12565.0
2020-12-02 13:40:00,169.95,169.98,169.65,169.82,4703.0,160.1308,160.1591,159.8481,160.0083,4703.0
2020-12-02 13:50:00,169.8,170.14,169.8,170.12,4720.0,159.9895,160.3098,159.9895,160.291,4720.0
2020-12-02 14:00:00,170.12,170.17,169.96,169.99,11619.0,160.291,160.3381,160.1402,160.1685,11619.0
2020-12-02 14:10:00,169.99,170.44,169.86,170.37,8902.0,160.1685,160.5925,160.046,160.5265,8902.0
2020-12-02 14:20:00,170.39,170.59,170.31,170.39,8149.0,160.5454,160.7338,160.47,160.5454,8149.0
2020-12-02 14:30:00,170.45,170.78,170.44,170.78,4443.0,160.6019,160.9128,160.5925,160.9128,4443.0
2020-12-02 14:40:00,170.73,170.92,170.73,170.87,5925.0,160.8657,161.0448,160.8657,160.9976,5925.0
2020-12-02 14:50:00,170.89,171.11,170.84,170.89,5015.0,161.0165,161.2238,160.9694,161.0165,5015.0
2020-12-02 15:00:00,170.94,171.36,170.9,171.31,8069.0,161.0636,161.4593,161.0259,161.4122,8069.0
2020-12-02 15:10:00,171.33,171.38,170.94,170.95,6431.0,161.4311,161.4782,161.0636,161.073,6431.0
2020-12-02 15:20:00,171.02,171.29,170.96,171.1,8420.0,161.139,161.3934,161.0824,161.2144,8420.0
2020-12-02 15:30:00,171.12,171.7,171.11,171.65,72829.0,161.2332,161.7797,161.2238,161.7326,72829.0
2020-12-02 15:40:00,171.66,171.75,171.44,171.63,26545.0,161.742,161.8268,161.5347,161.7137,26545.0
2020-12-02 15:50:00,171.63,171.71,171.0,171.05,69701.0,161.7137,161.7891,161.1201,161.1672,69701.0
2020-12-03 09:30:00,170.83,171.0,169.05,169.05,14647.0,160.96,161.1201,159.2828,159.2828,14647.0
2020-12-03 09:40:00,168.93,169.91,168.6,169.77,12754.0,159.1697,160.0931,158.8588,159.9612,12754.0
2020-12-03 09:50:00,169.77,170.35,169.7,170.3,10058.0,159.9612,160.5077,159.8952,160.4606,10058.0
2020-12-03 10:00:00,170.29,170.6,170.21,170.52,5943.0,160.4512,160.7432,160.3758,160.6679,5943.0
2020-12-03 10:10:00,170.38,170.55,170.35,170.42,5474.0,160.536,160.6961,160.5077,160.5736,5474.0
2020-12-03 10:20:00,170.42,170.62,170.36,170.36,2920.0,160.5736,160.7621,160.5171,160.5171,2920.0
2020-12-03 10:30:00,170.33,170.55,170.27,170.38,15170.0,160.4888,160.6961,160.4323,160.536,15170.0
2020-12-03 10:40:00,170.48,170.73,170.38,170.55,8711.0,160.6302,160.8657,160.536,160.6961,8711.0
2020-12-03 10:50:00,170.43,170.71,170.4,170.53,12868.0,160.5831,160.8469,160.5548,160.6773,12868.0
2020-12-03 11:00:00,170.6,170.7,170.52,170.64,6550.0,160.7432,160.8375,160.6679,160.7809,6550.0
2020-12-03 11:10:00,170.63,171.2,170.62,171.2,15575.0,160.7715,161.3086,160.7621,161.3086,15575.0
2020-12-03 11:20:00,171.22,171.73,171.22,171.64,18235.0,161.3274,161.808,161.3274,161.7232,18235.0
2020-12-03 11:30:00,171.64,171.84,171.23,171.5,8651.0,161.7232,161.9116,161.3368,161.5912,8651.0
2020-12-03 11:40:00,171.51,171.79,171.48,171.65,3523.0,161.6007,161.8645,161.5724,161.7326,3523.0
2020-12-03 11:50:00,171.57,171.81,171.55,171.81,4026.0,161.6572,161.8833,161.6384,161.8833,4026.0
2020-12-03 12:00:00,171.75,171.91,171.5,171.8,7795.0,161.8268,161.9776,161.5912,161.8739,7795.0
2020-12-03 12:10:00,171.78,172.27,171.78,172.27,16589.0,161.8551,162.3168,161.8551,162.3168,16589.0
2020-12-03 12:20:00,172.25,172.55,171.81,172.17,11567.0,162.2979,162.5806,161.8833,162.2225,11567.0
2020-12-03 12:30:00,172.25,172.29,171.96,171.96,4645.0,162.2979,162.3356,162.0247,162.0247,4645.0
2020-12-03 12:40:00,171.92,172.26,171.92,172.23,5673.0,161.987,162.3073,161.987,162.2791,5673.0
2020-12-03 12:50:00,172.18,172.24,172.02,172.18,3000.0,162.232,162.2885,162.0812,162.232,3000.0
2020-12-03 13:00:00,172.08,172.14,171.76,172.02,5335.0,162.1377,162.1943,161.8362,162.0812,5335.0
2020-12-03 13:10:00,172.01,172.09,171.91,172.02,7186.0,162.0718,162.1472,161.9776,162.0812,7186.0
2020-12-03 13:20:00,172.0,172.03,171.8,171.83,4872.0,162.0624,162.0906,161.8739,161.9022,4872.0
2020-12-03 13:30:00,171.72,172.04,171.68,172.0,5880.0,161.7985,162.1,161.7608,162.0624,5880.0
2020-12-03 13:40:00,171.98,172.19,171.93,172.19,7776.0,162.0435,162.2414,161.9964,162.2414,7776.0
2020-12-03 13:50:00,171.93,171.95,171.67,171.68,1718.0,161.9964,162.0152,161.7514,161.7608,1718.0
2020-12-03 14:00:00,171.62,172.09,171.61,171.87,4201.0,161.7043,162.1472,161.6949,161.9399,4201.0
2020-12-03 14:10:00,171.83,172.01,171.81,171.83,5434.0,161.9022,162.0718,161.8833,161.9022,5434.0
2020-12-03 14:20:00,171.84,172.03,171.81,171.98,5268.0,161.9116,162.0906,161.8833,162.0435,5268.0
2020-12-03 14:30:00,171.93,172.08,171.78,172.07,4210.0,161.9964,162.1377,161.8551,162.1283,4210.0
2020-12-03 14:40:00,172.15,172.15,171.89,171.89,3119.0,162.2037,162.2037,161.9587,161.9587,3119.0
2020-12-03 14:50:00,171.93,171.96,171.78,171.8,3723.0,161.9964,162.0247,161.8551,161.8739,3723.0
2020-12-03 15:00:00,171.76,171.82,171.7,171.74,4986.0,161.8362,161.8928,161.7797,161.8174,4986.0
2020-12-03 15:10:00,171.77,172.2,171.77,172.07,4057.0,161.8456,162.2508,161.8456,162.1283,4057.0
2020-12-03 15:20:00,172.07,172.36,171.77,171.77,12541.0,162.1283,162.4016,161.8456,161.8456,12541.0
2020-12-03 15:30:00,171.79,171.94,171.33,171.33,6739.0,161.8645,162.0058,161.4311,161.4311,6739.0
2020-12-03 15:40:00,171.2,171.26,170.68,170.97,19291.0,161.3086,161.3651,160.8186,161.0919,19291.0
2020-12-03 15:50:00,170.98,171.16,170.34,171.11,43348.0,161.1013,161.2709,160.4983,161.2238,43348.0
2020-12-04 09:30:00,171.59,171.59,170.66,171.04,6673.0,161.676,161.676,160.7998,161.1578,6673.0
2020-12-04 09:40:00,171.3,172.44,171.29,172.44,2589.0,161.4028,162.4769,161.3934,162.4769,2589.0
2020-12-04 09:50:00,172.3,172.41,172.02,172.04,1538.0,162.345,162.4487,162.0812,162.1,1538.0
2020-12-04 10:00:00,172.03,172.33,171.41,172.22,2058.0,162.0906,162.3733,161.5064,162.2696,2058.0
2020-12-04 10:10:00,172.22,172.23,171.27,171.8,2386.0,162.2696,162.2791,161.3745,161.8739,2386.0
2020-12-04 10:20:00,171.72,171.72,171.03,171.16,3199.0,161.7985,161.7985,161.1484,161.2709,3199.0
2020-12-04 10:30:00,171.13,171.63,171.13,171.2,5877.0,161.2426,161.7137,161.2426,161.3086,5877.0
2020-12-04 10:40:00,171.21,171.48,171.21,171.37,3403.0,161.318,161.5724,161.318,161.4688,3403.0
2020-12-04 10:50:00,171.28,171.28,171.0,171.0,5158.0,161.384,161.384,161.1201,161.1201,5158.0
2020-12-04 11:00:00,170.89,171.44,170.8,171.22,24769.0,161.0165,161.5347,160.9317,161.3274,24769.0
2020-12-04 11:10:00,171.22,171.22,170.94,170.95,4416.0,161.3274,161.3274,161.0636,161.073,4416.0
2020-12-04 11:20:00,170.96,171.56,170.96,171.56,7504.0,161.0824,161.6478,161.0824,161.6478,7504.0
2020-12-04 11:30:00,171.56,171.62,171.42,171.53,6272.0,161.6478,161.7043,161.5159,161.6195,6272.0
2020-12-04 11:40:00,171.5,171.62,171.44,171.52,2249.0,161.5912,161.7043,161.5347,161.6101,2249.0
2020-12-04 11:50:00,171.53,171.55,171.3,171.3,5048.0,161.6195,161.6384,161.4028,161.4028,5048.0
2020-12-04 12:00:00,171.3,171.44,171.3,171.34,2803.0,161.4028,161.5347,161.4028,161.4405,2803.0
2020-12-04 12:10:00,171.32,171.45,171.27,171.28,5019.0,161.4216,161.5441,161.3745,161.384,5019.0
2020-12-04 12:20:00,171.2,171.2,171.04,171.19,1308.0,161.3086,161.3086,161.1578,161.2992,1308.0
2020-12-04 12:30:00,171.37,171.48,171.28,171.28,7974.0,161.4688,161.5724,161.384,161.384,7974.0
2020-12-04 12:40:00,171.31,171.31,170.87,170.87,2727.0,161.4122,161.4122,160.9976,160.9976,2727.0
2020-12-04 12:50:00,170.69,170.94,170.69,170.92,958.0,160.828,161.0636,160.828,161.0448,958.0
2020-12-04 13:00:00,170.94,170.96,170.84,170.92,1726.0,161.0636,161.0824,160.9694,161.0448,1726.0
2020-12-04 13:10:00,171.0,171.32,170.97,171.03,9383.0,161.1201,161.4216,161.0919,161.1484,9383.0
2020-12-04 13:20:00,171.05,171.28,171.03,171.21,7128.0,161.1672,161.384,161.1484,161.318,7128.0
2020-12-04 13:30:00,171.19,171.19,171.01,171.17,3642.0,161.2992,161.2992,161.1296,161.2803,3642.0
2020-12-04 13:40:00,171.15,171.19,171.05,171.05,4311.0,161.2615,161.2992,161.1672,161.1672,4311.0
2020-12-04 13:50:00,171.04,171.05,170.88,171.01,2829.0,161.1578,161.1672,161.0071,161.1296,2829.0
2020-12-04 14:00:00,171.12,171.12,170.68,170.68,2116.0,161.2332,161.2332,160.8186,160.8186,2116.0
2020-12-04 14:10:00,170.68,170.76,170.51,170.71,5803.0,160.8186,160.894,160.6584,160.8469,5803.0
2020-12-04 14:20:00,170.71,170.8,170.51,170.56,4135.0,160.8469,160.9317,160.6584,160.7056,4135.0
2020-12-04 14:30:00,170.59,170.7,170.55,170.7,3540.0,160.7338,160.8375,160.6961,160.8375,3540.0
2020-12-04 14:40:00,170.66,171.07,170.45,170.45,9950.0,160.7998,161.1861,160.6019,160.6019,9950.0
2020-12-04 14:50:00,170.44,170.8,170.3,170.77,12480.0,160.5925,160.9317,160.4606,160.9034,12480.0
2020-12-04 15:00:00,170.77,170.94,170.72,170.84,4096.0,160.9034,161.0636,160.8563,160.9694,4096.0
2020-12-04 15:10:00,170.97,170.97,170.77,170.8,4882.0,161.0919,161.0919,160.9034,160.9317,4882.0
2020-12-04 15:20:00,170.65,170.87,170.63,170.71,4993.0,160.7904,160.9976,160.7715,160.8469,4993.0
2020-12-04 15:30:00,170.73,170.91,170.5,170.5,8827.0,160.8657,161.0353,160.649,160.649,8827.0
2020-12-04 15:40:00,170.37,170.66,169.63,169.63,15647.0,160.5265,160.7998,159.8293,159.8293,15647.0
2020-12-04 15:50:00,169.74,170.64,169.5,170.4,64539.0,159.9329,160.7809,159.7068,160.5548,64539.0
2020-12-07 09:40:00,170.71,171.38,170.59,170.95,5820.0,160.8469,161.4782,160.7338,161.073,5820.0
2020-12-07 09:50:00,170.82,171.2,170.67,171.03,4135.0,160.9505,161.3086,160.8092,161.1484,4135.0
2020-12-07 10:00:00,171.12,171.28,171.12,171.28,2741.0,161.2332,161.384,161.2332,161.384,2741.0
2020-12-07 10:10:00,171.54,171.78,171.05,171.05,3546.0,161.6289,161.8551,161.1672,161.1672,3546.0
2020-12-07 10:20:00,171.15,171.19,170.78,170.78,3332.0,161.2615,161.2992,160.9128,160.9128,3332.0
2020-12-07 10:30:00,170.81,170.91,170.49,170.8,10874.0,160.9411,161.0353,160.6396,160.9317,10874.0
2020-12-07 10:40:00,170.66,171.02,170.59,170.66,5116.0,160.7998,161.139,160.7338,160.7998,5116.0
2020-12-07 10:50:00,170.67,171.24,170.66,171.23,4330.0,160.8092,161.3463,160.7998,161.3368,4330.0
2020-12-07 11:00:00,171.25,171.51,171.13,171.45,1848.0,161.3557,161.6007,161.2426,161.5441,1848.0
2020-12-07 11:10:00,171.52,171.79,171.52,171.7,2492.0,161.6101,161.8645,161.6101,161.7797,2492.0
2020-12-07 11:20:00,171.77,171.77,171.35,171.61,5630.0,161.8456,161.8456,161.4499,161.6949,5630.0
2020-12-07 11:30:00,171.59,171.86,171.57,171.86,1724.0,161.676,161.9304,161.6572,161.9304,1724.0
2020-12-07 11:40:00,171.94,171.96,171.76,171.77,3621.0,162.0058,162.0247,161.8362,161.8456,3621.0
2020-12-07 11:50:00,171.79,171.81,171.35,171.6,5187.0,161.8645,161.8833,161.4499,161.6855,5187.0
2020-12-07 12:00:00,171.42,171.47,171.13,171.19,1405.0,161.5159,161.563,161.2426,161.2992,1405.0
2020-12-07 12:10:00,171.11,171.35,171.11,171.29,3442.0,161.2238,161.4499,161.2238,161.3934,3442.0
2020-12-07 12:20:00,171.3,171.3,171.07,171.18,1889.0,161.4028,161.4028,161.1861,161.2897,1889.0
2020-12-07 12:30:00,171.03,171.34,170.73,171.28,5445.0,161.1484,161.4405,160.8657,161.384,5445.0
2020-12-07 12:40:00,171.28,171.3,171.13,171.3,3278.0,161.384,161.4028,161.2426,161.4028,3278.0
2020-12-07 12:50:00,171.28,171.32,171.01,171.04,2344.0,161.384,161.4216,161.1296,161.1578,2344.0
2020-12-07 13:00:00,171.08,171.08,170.78,170.82,2257.0,161.1955,161.1955,160.9128,160.9505,2257.0
2020-12-07 13:10:00,170.73,170.75,170.47,170.47,3405.0,160.8657,160.8846,160.6208,160.6208,3405.0
2020-12-07 13:20:00,170.52,170.71,170.52,170.53,3281.0,160.6679,160.8469,160.6679,160.6773,3281.0
2020-12-07 13:30:00,170.53,170.7,170.52,170.57,4505.0,160.6773,160.8375,160.6679,160.715,4505.0
2020-12-07 13:40:00,170.56,170.56,170.38,170.46,3711.0,160.7056,160.7056,160.536,160.6113,3711.0
2020-12-07 13:50:00,170.4,170.65,170.4,170.59,4945.0,160.5548,160.7904,160.5548,160.7338,4945.0
2020-12-07 14:00:00,170.53,170.66,170.32,170.66,5264.0,160.6773,160.7998,160.4794,160.7998,5264.0
2020-12-07 14:10:00,170.75,170.75,170.37,170.41,11194.0,160.8846,160.8846,160.5265,160.5642,11194.0
2020-12-07 14:20:00,170.42,170.49,170.39,170.48,3851.0,160.5736,160.6396,160.5454,160.6302,3851.0
2020-12-07 14:30:00,170.45,170.56,170.3,170.37,4584.0,160.6019,160.7056,160.4606,160.5265,4584.0
2020-12-07 14:40:00,170.36,170.57,170.29,170.57,5500.0,160.5171,160.715,160.4512,160.715,5500.0
2020-12-07 14:50:00,170.52,170.58,170.34,170.4,3513.0,160.6679,160.7244,160.4983,160.5548,3513.0
2020-12-07 15:00:00,170.35,170.4,170.09,170.29,4756.0,160.5077,160.5548,160.2627,160.4512,4756.0
2020-12-07 15:10:00,170.25,170.35,170.15,170.28,6960.0,160.4135,160.5077,160.3192,160.4417,6960.0
2020-12-07 15:20:00,170.25,170.35,170.03,170.03,10547.0,160.4135,160.5077,160.2062,160.2062,10547.0
2020-12-07 15:30:00,170.05,170.55,170.05,170.49,8148.0,160.225,160.6961,160.225,160.6396,8148.0
2020-12-07 15:40:00,170.52,170.52,169.92,169.97,11193.0,160.6679,160.6679,160.1025,160.1496,11193.0
2020-12-07 15:50:00,169.92,170.6,169.92,170.42,41791.0,160.1025,160.7432,160.1025,160.5736,41791.0
2020-12-08 09:30:00,169.45,170.19,169.01,170.0,22990.0,159.6597,160.3569,159.2451,160.1779,22990.0
2020-12-08 09:40:00,170.05,170.44,169.83,169.84,11229.0,160.225,160.5925,160.0177,160.0272,11229.0
2020-12-08 09:50:00,169.78,169.96,169.67,169.81,8913.0,159.9706,160.1402,159.867,159.9989,8913.0
2020-12-08 10:00:00,169.63,169.71,169.27,169.35,23813.0,159.8293,159.9047,159.4901,159.5655,23813.0
2020-12-08 10:10:00,169.34,169.34,168.66,168.76,11132.0,159.556,159.556,158.9153,159.0096,11132.0
2020-12-08 10:20:00,168.7,168.88,168.34,168.5,8072.0,158.953,159.1226,158.6138,158.7646,8072.0
2020-12-08 10:30:00,168.51,169.48,168.5,169.33,6335.0,158.774,159.688,158.7646,159.5466,6335.0
2020-12-08 10:40:00,169.27,169.93,169.26,169.88,65996.0,159.4901,160.112,159.4807,160.0648,65996.0
2020-12-08 10:50:00,169.81,170.43,169.81,170.08,9148.0,159.9989,160.5831,159.9989,160.2533,9148.0
2020-12-08 11:00:00,170.15,170.48,170.14,170.47,13445.0,160.3192,160.6302,160.3098,160.6208,13445.0
2020-12-08 11:10:00,170.49,170.49,170.01,170.08,11619.0,160.6396,160.6396,160.1873,160.2533,11619.0
2020-12-08 11:20:00,170.09,170.38,169.87,170.27,13121.0,160.2627,160.536,160.0554,160.4323,13121.0
2020-12-08 11:30:00,170.3,170.55,170.27,170.36,3479.0,160.4606,160.6961,160.4323,160.5171,3479.0
2020-12-08 11:40:00,170.39,170.62,170.34,170.62,6004.0,160.5454,160.7621,160.4983,160.7621,6004.0
2020-12-08 11:50:00,170.6,170.77,170.51,170.55,4720.0,160.7432,160.9034,160.6584,160.6961,4720.0
2020-12-08 12:00:00,170.52,170.66,170.38,170.6,5748.0,160.6679,160.7998,160.536,160.7432,5748.0
2020-12-08 12:10:00,170.63,170.82,170.57,170.67,3337.0,160.7715,160.9505,160.715,160.8092,3337.0
2020-12-08 12:20:00,170.71,170.97,170.7,170.86,2644.0,160.8469,161.0919,160.8375,160.9882,2644.0
2020-12-08 12:30:00,170.78,171.23,170.72,171.23,3691.0,160.9128,161.3368,160.8563,161.3368,3691.0
2020-12-08 12:40:00,171.22,171.32,171.0,171.06,41325.0,161.3274,161.4216,161.1201,161.1767,41325.0
2020-12-08 12:50:00,171.06,171.16,170.85,171.03,8088.0,161.1767,161.2709,160.9788,161.1484,8088.0
2020-12-08 13:00:00,170.99,171.14,170.8,171.14,11472.0,161.1107,161.252,160.9317,161.252,11472.0
2020-12-08 13:10:00,171.08,171.45,170.99,171.38,4120.0,161.1955,161.5441,161.1107,161.4782,4120.0
2020-12-08 13:20:00,171.46,171.78,171.3,171.78,105456.0,161.5536,161.8551,161.4028,161.8551,105456.0
2020-12-08 13:30:00,171.92,172.08,171.89,172.03,8398.0,161.987,162.1377,161.9587,162.0906,8398.0
2020-12-08 13:40:00,171.99,172.34,171.85,172.31,5835.0,162.0529,162.3827,161.921,162.3544,5835.0
2020-12-08 13:50:00,172.34,172.5,172.14,172.4,8408.0,162.3827,162.5335,162.1943,162.4392,8408.0
2020-12-08 14:00:00,172.34,172.4,171.86,172.01,9388.0,162.3827,162.4392,161.9304,162.0718,9388.0
2020-12-08 14:10:00,171.97,172.09,171.63,172.09,10061.0,162.0341,162.1472,161.7137,162.1472,10061.0
2020-12-08 14:20:00,172.07,172.42,172.07,172.32,2489.0,162.1283,162.4581,162.1283,162.3639,2489.0
2020-12-08 14:30:00,172.32,172.77,172.32,172.77,5383.0,162.3639,162.7879,162.3639,162.7879,5383.0
2020-12-08 14:40:00,172.85,172.86,172.43,172.44,16948.0,162.8632,162.8727,162.4675,162.4769,16948.0
2020-12-08 14:50:00,172.42,172.54,172.3,172.4,4632.0,162.4581,162.5712,162.345,162.4392,4632.0
2020-12-08 15:00:00,172.37,172.4,172.22,172.22,3725.0,162.411,162.4392,162.2696,162.2696,3725.0
2020-12-08 15:10:00,172.2,172.29,172.0,172.11,9507.0,162.2508,162.3356,162.0624,162.166,9507.0
2020-12-08 15:20:00,172.0,172.17,171.95,172.07,14118.0,162.0624,162.2225,162.0152,162.1283,14118.0
2020-12-08 15:30:00,172.01,172.2,171.95,172.1,22771.0,162.0718,162.2508,162.0152,162.1566,22771.0
2020-12-08 15:40:00,172.11,172.29,172.11,172.18,25183.0,162.166,162.3356,162.166,162.232,25183.0
2020-12-08 15:50:00,172.18,172.48,171.97,172.47,120120.0,162.232,162.5146,162.0341,162.5052,120120.0
2020-12-09 09:30:00,173.23,174.67,172.62,174.23,19043.0,163.2213,164.5781,162.6465,164.1635,19043.0
2020-12-09 09:40:00,174.24,174.66,174.09,174.52,5750.0,164.1729,164.5687,164.0316,164.4368,5750.0
2020-12-09 09:50:00,174.54,174.74,173.92,173.96,6134.0,164.4556,164.6441,163.8714,163.9091,6134.0
2020-12-09 10:00:00,174.06,174.19,173.86,174.06,2410.0,164.0033,164.1258,163.8149,164.0033,2410.0
2020-12-09 10:10:00,174.07,174.26,173.43,174.02,12526.0,164.0128,164.1918,163.4097,163.9657,12526.0
2020-12-09 10:20:00,173.91,174.38,173.91,174.2,4937.0,163.862,164.3049,163.862,164.1353,4937.0
2020-12-09 10:30:00,174.29,174.77,174.29,174.61,4844.0,164.2201,164.6723,164.2201,164.5216,4844.0
2020-12-09 10:40:00,174.6,174.9,174.51,174.9,8294.0,164.5121,164.7948,164.4273,164.7948,8294.0
2020-12-09 10:50:00,174.8,174.95,174.74,174.84,9159.0,164.7006,164.8419,164.6441,164.7383,9159.0
2020-12-09 11:00:00,174.89,175.2,174.59,175.05,15702.0,164.7854,165.0775,164.5027,164.9361,15702.0
2020-12-09 11:10:00,175.08,175.08,174.5,174.56,5796.0,164.9644,164.9644,164.4179,164.4745,5796.0
2020-12-09 11:20:00,174.52,174.62,174.3,174.57,3544.0,164.4368,164.531,164.2295,164.4839,3544.0
2020-12-09 11:30:00,174.67,174.73,174.41,174.64,4416.0,164.5781,164.6346,164.3331,164.5498,4416.0
2020-12-09 11:40:00,174.56,174.7,174.21,174.3,7105.0,164.4745,164.6064,164.1447,164.2295,7105.0
2020-12-09 11:50:00,174.38,174.92,174.38,174.92,2681.0,164.3049,164.8137,164.3049,164.8137,2681.0
2020-12-09 12:00:00,174.83,174.86,174.55,174.61,5408.0,164.7289,164.7571,164.465,164.5216,5408.0
2020-12-09 12:10:00,174.65,174.65,174.44,174.53,2944.0,164.5593,164.5593,164.3614,164.4462,2944.0
2020-12-09 12:20:00,174.52,174.66,174.47,174.47,3461.0,164.4368,164.5687,164.3897,164.3897,3461.0
2020-12-09 12:30:00,174.46,174.46,174.23,174.23,3622.0,164.3802,164.3802,164.1635,164.1635,3622.0
2020-12-09 12:40:00,174.1,174.23,173.83,173.83,3318.0,164.041,164.1635,163.7866,163.7866,3318.0
2020-12-09 12:50:00,173.58,174.29,173.58,174.15,4240.0,163.5511,164.2201,163.5511,164.0881,4240.0
2020-12-09 13:00:00,174.1,174.13,173.53,173.68,5725.0,164.041,164.0693,163.504,163.6453,5725.0
2020-12-09 13:10:00,173.65,173.69,173.32,173.32,2537.0,163.617,163.6547,163.3061,163.3061,2537.0
2020-12-09 13:20:00,173.23,173.3,173.12,173.3,5354.0,163.2213,163.2872,163.1176,163.2872,5354.0
2020-12-09 13:30:00,173.21,173.23,172.92,173.11,4817.0,163.2024,163.2213,162.9292,163.1082,4817.0
2020-12-09 13:40:00,173.14,173.14,172.81,172.98,6218.0,163.1365,163.1365,162.8256,162.9857,6218.0
2020-12-09 13:50:00,173.0,173.06,172.58,172.58,9590.0,163.0046,163.0611,162.6088,162.6088,9590.0
2020-12-09 14:00:00,172.64,173.06,172.64,172.95,3424.0,162.6654,163.0611,162.6654,162.9575,3424.0
2020-12-09 14:10:00,172.92,172.99,172.67,172.8,3397.0,162.9292,162.9952,162.6936,162.8161,3397.0
2020-12-09 14:20:00,172.73,173.01,172.65,173.01,3470.0,162.7502,163.014,162.6748,163.014,3470.0
2020-12-09 14:30:00,173.03,173.03,172.68,172.68,2920.0,163.0328,163.0328,162.7031,162.7031,2920.0
2020-12-09 14:40:00,172.68,172.7,172.42,172.63,4183.0,162.7031,162.7219,162.4581,162.656,4183.0
2020-12-09 14:50:00,172.57,172.74,172.37,172.74,4401.0,162.5994,162.7596,162.411,162.7596,4401.0
2020-12-09 15:00:00,172.73,173.15,172.55,172.95,4112.0,162.7502,163.1459,162.5806,162.9575,4112.0
2020-12-09 15:10:00,173.03,173.03,172.61,172.65,3750.0,163.0328,163.0328,162.6371,162.6748,3750.0
2020-12-09 15:20:00,172.61,172.69,172.13,172.33,6350.0,162.6371,162.7125,162.1848,162.3733,6350.0
2020-12-09 15:30:00,172.36,172.54,172.09,172.34,7982.0,162.4016,162.5712,162.1472,162.3827,7982.0
2020-12-09 15:40:00,172.4,172.92,172.32,172.64,16340.0,162.4392,162.9292,162.3639,162.6654,16340.0
2020-12-09 15:50:00,172.76,173.17,172.7,172.79,48159.0,162.7784,163.1648,162.7219,162.8067,48159.0
2020-12-10 09:30:00,173.06,173.1,171.0,171.28,20301.0,163.0611,163.0988,161.1201,161.384,20301.0
2020-12-10 09:40:00,171.69,172.9,171.64,172.54,6108.0,161.7703,162.9104,161.7232,162.5712,6108.0
2020-12-10 09:50:00,172.27,174.29,172.27,173.56,9431.0,162.3168,164.2201,162.3168,163.5322,9431.0
2020-12-10 10:00:00,173.35,173.99,173.16,173.75,6636.0,163.3344,163.9374,163.1553,163.7112,6636.0
2020-12-10 10:10:00,173.53,173.76,173.07,173.22,4717.0,163.504,163.7207,163.0705,163.2119,4717.0
2020-12-10 10:20:00,173.28,173.29,172.09,172.21,26729.0,163.2684,163.2778,162.1472,162.2602,26729.0
2020-12-10 10:30:00,172.17,172.18,171.01,171.01,10204.0,162.2225,162.232,161.1296,161.1296,10204.0
2020-12-10 10:40:00,171.11,171.25,170.65,171.25,17451.0,161.2238,161.3557,160.7904,161.3557,17451.0
2020-12-10 10:50:00,171.25,172.49,171.17,172.41,34956.0,161.3557,162.524,161.2803,162.4487,34956.0
2020-12-10 11:00:00,172.49,173.08,172.41,172.91,7877.0,162.524,163.08,162.4487,162.9198,7877.0
2020-12-10 11:10:00,172.88,173.14,172.74,173.04,8213.0,162.8915,163.1365,162.7596,163.0423,8213.0
2020-12-10 11:20:00,173.23,173.46,172.87,173.04,3955.0,163.2213,163.438,162.8821,163.0423,3955.0
2020-12-10 11:30:00,173.04,173.26,172.98,173.23,4790.0,163.0423,163.2496,162.9857,163.2213,4790.0
2020-12-10 11:40:00,173.3,173.36,172.86,172.86,6561.0,163.2872,163.3438,162.8727,162.8727,6561.0
2020-12-10 11:50:00,172.95,173.04,172.51,172.87,2900.0,162.9575,163.0423,162.5429,162.8821,2900.0
2020-12-10 12:00:00,172.92,173.24,172.92,173.11,5002.0,162.9292,163.2307,162.9292,163.1082,5002.0
2020-12-10 12:10:00,172.95,173.42,172.93,172.97,7738.0,162.9575,163.4003,162.9386,162.9763,7738.0
2020-12-10 12:20:00,172.97,173.07,172.68,172.94,5826.0,162.9763,163.0705,162.7031,162.948,5826.0
2020-12-10 12:30:00,172.9,173.12,172.52,172.55,4258.0,162.9104,163.1176,162.5523,162.5806,4258.0
2020-12-10 12:40:00,172.71,172.71,172.45,172.69,6100.0,162.7313,162.7313,162.4864,162.7125,6100.0
2020-12-10 12:50:00,172.58,172.58,172.33,172.51,3877.0,162.6088,162.6088,162.3733,162.5429,3877.0
2020-12-10 13:00:00,172.59,172.73,172.49,172.68,3260.0,162.6183,162.7502,162.524,162.7031,3260.0
2020-12-10 13:10:00,172.58,172.83,172.5,172.69,6020.0,162.6088,162.8444,162.5335,162.7125,6020.0
2020-12-10 13:20:00,172.7,172.9,172.57,172.88,4695.0,162.7219,162.9104,162.5994,162.8915,4695.0
2020-12-10 13:30:00,172.76,172.76,172.49,172.69,3808.0,162.7784,162.7784,162.524,162.7125,3808.0
2020-12-10 13:40:00,172.74,172.98,172.58,172.58,2600.0,162.7596,162.9857,162.6088,162.6088,2600.0
2020-12-10 13:50:00,172.74,172.83,172.45,172.82,2700.0,162.7596,162.8444,162.4864,162.835,2700.0
2020-12-10 14:00:00,172.72,172.72,172.43,172.48,2008.0,162.7408,162.7408,162.4675,162.5146,2008.0
2020-12-10 14:10:00,172.5,172.7,172.31,172.5,4665.0,162.5335,162.7219,162.3544,162.5335,4665.0
2020-12-10 14:20:00,172.48,172.52,172.44,172.47,1881.0,162.5146,162.5523,162.4769,162.5052,1881.0
2020-12-10 14:30:00,172.47,172.8,172.43,172.75,3906.0,162.5052,162.8161,162.4675,162.769,3906.0
2020-12-10 14:40:00,172.7,172.78,172.59,172.68,3036.0,162.7219,162.7973,162.6183,162.7031,3036.0
2020-12-10 14:50:00,172.62,172.74,172.47,172.5,10049.0,162.6465,162.7596,162.5052,162.5335,10049.0
2020-12-10 15:00:00,172.54,172.58,172.32,172.32,9073.0,162.5712,162.6088,162.3639,162.3639,9073.0
2020-12-10 15:10:00,172.32,172.45,172.16,172.37,6314.0,162.3639,162.4864,162.2131,162.411,6314.0
2020-12-10 15:20:00,172.35,172.4,172.15,172.16,6767.0,162.3921,162.4392,162.2037,162.2131,6767.0
2020-12-10 15:30:00,172.17,172.31,172.09,172.23,9018.0,162.2225,162.3544,162.1472,162.2791,9018.0
2020-12-10 15:40:00,172.21,172.32,171.97,172.25,22514.0,162.2602,162.3639,162.0341,162.2979,22514.0
2020-12-10 15:50:00,172.28,172.49,171.86,172.0,58031.0,162.3262,162.524,161.9304,162.0624,58031.0
2020-12-11 09:30:00,170.29,171.31,169.63,170.96,16647.0,160.4512,161.4122,159.8293,161.0824,16647.0
2020-12-11 09:40:00,170.96,171.22,170.47,170.47,3704.0,161.0824,161.3274,160.6208,160.6208,3704.0
2020-12-11 09:50:00,170.56,171.2,170.02,170.38,19173.0,160.7056,161.3086,160.1968,160.536,19173.0
2020-12-11 10:00:00,170.5,170.95,170.29,170.31,14489.0,160.649,161.073,160.4512,160.47,14489.0
2020-12-11 10:10:00,170.42,170.57,170.21,170.31,5196.0,160.5736,160.715,160.3758,160.47,5196.0
2020-12-11 10:20:00,170.27,170.27,169.9,170.0,8418.0,160.4323,160.4323,160.0837,160.1779,8418.0
2020-12-11 10:30:00,169.91,170.01,169.54,169.67,4286.0,160.0931,160.1873,159.7445,159.867,4286.0
2020-12-11 10:40:00,169.82,169.82,169.24,169.58,7006.0,160.0083,160.0083,159.4618,159.7822,7006.0
2020-12-11 10:50:00,169.58,169.88,169.58,169.71,5726.0,159.7822,160.0648,159.7822,159.9047,5726.0
2020-12-11 11:00:00,169.8,170.02,169.26,169.28,14474.0,159.9895,160.1968,159.4807,159.4995,14474.0
2020-12-11 11:10:00,169.23,169.23,168.78,168.9,13185.0,159.4524,159.4524,159.0284,159.1415,13185.0
2020-12-11 11:20:00,168.94,168.97,168.6,168.6,11124.0,159.1792,159.2074,158.8588,158.8588,11124.0
2020-12-11 11:30:00,168.58,169.01,168.43,168.43,26998.0,158.84,159.2451,158.6986,158.6986,26998.0
2020-12-11 11:40:00,168.43,168.6,167.99,168.06,7293.0,158.6986,158.8588,158.284,158.35,7293.0
2020-12-11 11:50:00,168.0,168.23,167.76,167.77,9129.0,158.2935,158.5102,158.0673,158.0768,9129.0
2020-12-11 12:00:00,167.8,168.04,167.78,167.9,22365.0,158.105,158.3312,158.0862,158.1992,22365.0
2020-12-11 12:10:00,167.91,167.91,167.35,167.35,14241.0,158.2087,158.2087,157.681,157.681,14241.0
2020-12-11 12:20:00,167.31,167.57,167.16,167.51,7411.0,157.6433,157.8883,157.502,157.8318,7411.0
2020-12-11 12:30:00,167.56,167.56,167.08,167.21,12221.0,157.8789,157.8789,157.4266,157.5491,12221.0
2020-12-11 12:40:00,167.2,167.38,166.92,167.17,8857.0,157.5397,157.7093,157.2759,157.5114,8857.0
2020-12-11 12:50:00,167.37,168.06,167.33,168.0,4916.0,157.6999,158.35,157.6622,158.2935,4916.0
2020-12-11 13:00:00,167.94,168.27,167.9,168.16,5285.0,158.2369,158.5479,158.1992,158.4442,5285.0
2020-12-11 13:10:00,168.27,168.37,168.16,168.17,5075.0,158.5479,158.6421,158.4442,158.4536,5075.0
2020-12-11 13:20:00,168.07,168.36,167.97,168.36,4501.0,158.3594,158.6327,158.2652,158.6327,4501.0
2020-12-11 13:30:00,168.5,168.96,168.5,168.82,5566.0,158.7646,159.198,158.7646,159.0661,5566.0
2020-12-11 13:40:00,168.75,168.76,168.21,168.32,10105.0,159.0001,159.0096,158.4913,158.595,10105.0
2020-12-11 13:50:00,168.34,168.68,168.22,168.58,5260.0,158.6138,158.9342,158.5008,158.84,5260.0
2020-12-11 14:00:00,168.55,168.72,168.54,168.63,6458.0,158.8117,158.9719,158.8023,158.8871,6458.0
2020-12-11 14:10:00,168.71,168.75,168.52,168.75,4844.0,158.9624,159.0001,158.7834,159.0001,4844.0
2020-12-11 14:20:00,168.73,168.88,168.61,168.65,9199.0,158.9813,159.1226,158.8682,158.9059,9199.0
2020-12-11 14:30:00,168.65,169.13,168.53,168.98,9953.0,158.9059,159.3582,158.7928,159.2168,9953.0
2020-12-11 14:40:00,169.01,169.02,168.76,168.77,7278.0,159.2451,159.2545,159.0096,159.019,7278.0
2020-12-11 14:50:00,168.88,168.97,168.79,168.87,8574.0,159.1226,159.2074,159.0378,159.1132,8574.0
2020-12-11 15:00:00,168.85,168.98,168.74,168.78,7260.0,159.0944,159.2168,158.9907,159.0284,7260.0
2020-12-11 15:10:00,168.82,169.09,168.75,169.01,33715.0,159.0661,159.3205,159.0001,159.2451,33715.0
2020-12-11 15:20:00,169.02,169.07,168.77,168.82,20543.0,159.2545,159.3016,159.019,159.0661,20543.0
2020-12-11 15:30:00,168.88,169.05,168.84,169.04,13788.0,159.1226,159.2828,159.0849,159.2734,13788.0
2020-12-11 15:40:00,169.03,169.05,168.54,168.55,22004.0,159.264,159.2828,158.8023,158.8117,22004.0
2020-12-11 15:50:00,168.62,168.62,168.01,168.33,78734.0,158.8776,158.8776,158.3029,158.6044,78734.0
2020-12-14 09:30:00,168.7,169.81,167.92,169.47,20205.0,159.6332,160.6836,158.8951,160.3618,20205.0
2020-12-14 09:40:00,169.47,169.68,168.92,169.04,17965.0,160.3618,160.5605,159.8414,159.9549,17965.0
2020-12-14 09:50:00,169.0,169.16,168.15,168.78,15090.0,159.9171,160.0685,159.1128,159.7089,15090.0
2020-12-14 10:00:00,168.83,169.36,168.76,169.23,8519.0,159.7562,160.2577,159.69,160.1347,8519.0
2020-12-14 10:10:00,169.23,169.32,169.05,169.29,18487.0,160.1347,160.2199,159.9644,160.1915,18487.0
2020-12-14 10:20:00,169.43,169.67,169.35,169.36,10895.0,160.324,160.5511,160.2483,160.2577,10895.0
2020-12-14 10:30:00,169.47,169.52,169.01,169.09,17423.0,160.3618,160.4091,159.9265,160.0023,17423.0
2020-12-14 10:40:00,169.17,169.28,168.9,169.05,5700.0,160.078,160.182,159.8225,159.9644,5700.0
2020-12-14 10:50:00,169.14,169.47,168.95,168.95,8904.0,160.0496,160.3618,159.8698,159.8698,8904.0
2020-12-14 11:00:00,168.96,169.5,168.92,169.35,4985.0,159.8792,160.3902,159.8414,160.2483,4985.0
2020-12-14 11:10:00,169.2,169.51,169.2,169.48,8273.0,160.1063,160.3997,160.1063,160.3713,8273.0
2020-12-14 11:20:00,169.45,169.49,169.13,169.16,9960.0,160.3429,160.3808,160.0401,160.0685,9960.0
2020-12-14 11:30:00,169.2,169.2,168.61,168.62,5020.0,160.1063,160.1063,159.548,159.5575,5020.0
2020-12-14 11:40:00,168.58,168.61,168.26,168.26,4400.0,159.5197,159.548,159.2169,159.2169,4400.0
2020-12-14 11:50:00,168.25,168.28,167.73,167.85,5184.0,159.2074,159.2358,158.7153,158.8289,5184.0
2020-12-14 12:00:00,167.74,167.89,167.22,167.24,9282.0,158.7248,158.8667,158.2328,158.2517,9282.0
2020-12-14 12:10:00,167.28,167.39,167.02,167.06,11685.0,158.2895,158.3936,158.0435,158.0814,11685.0
2020-12-14 12:20:00,167.09,167.34,167.09,167.29,7324.0,158.1097,158.3463,158.1097,158.299,7324.0
2020-12-14 12:30:00,167.39,167.39,166.93,166.96,5696.0,158.3936,158.3936,157.9583,157.9867,5696.0
2020-12-14 12:40:00,166.94,166.94,166.53,166.6,4225.0,157.9678,157.9678,157.5798,157.6461,4225.0
2020-12-14 12:50:00,166.65,166.91,166.61,166.91,3403.0,157.6934,157.9394,157.6555,157.9394,3403.0
2020-12-14 13:00:00,167.01,167.09,166.72,166.85,7144.0,158.034,158.1097,157.7596,157.8826,7144.0
2020-12-14 13:10:00,166.81,167.54,166.78,167.54,4653.0,157.8448,158.5356,157.8164,158.5356,4653.0
2020-12-14 13:20:00,167.55,167.56,167.2,167.2,10219.0,158.545,158.5545,158.2138,158.2138,10219.0
2020-12-14 13:30:00,167.24,167.66,167.21,167.47,5161.0,158.2517,158.6491,158.2233,158.4693,5161.0
2020-12-14 13:40:00,167.42,167.55,167.38,167.39,3491.0,158.422,158.545,158.3842,158.3936,3491.0
2020-12-14 13:50:00,167.49,167.54,167.21,167.25,5616.0,158.4882,158.5356,158.2233,158.2611,5616.0
2020-12-14 14:00:00,167.28,167.32,167.1,167.21,4902.0,158.2895,158.3274,158.1192,158.2233,4902.0
2020-12-14 14:10:00,167.22,167.32,167.0,167.12,4855.0,158.2328,158.3274,158.0246,158.1381,4855.0
2020-12-14 14:20:00,167.08,167.08,166.78,166.79,5113.0,158.1003,158.1003,157.8164,157.8259,5113.0
2020-12-14 14:30:00,166.75,166.75,166.16,166.22,8311.0,157.788,157.788,157.2297,157.2865,8311.0
2020-12-14 14:40:00,166.31,166.51,166.3,166.47,6968.0,157.3717,157.5609,157.3622,157.5231,6968.0
2020-12-14 14:50:00,166.47,166.87,166.39,166.75,19329.0,157.5231,157.9016,157.4474,157.788,19329.0
2020-12-14 15:00:00,166.74,166.76,166.55,166.67,5605.0,157.7786,157.7975,157.5988,157.7123,5605.0
2020-12-14 15:10:00,166.73,166.92,166.55,166.61,8953.0,157.7691,157.9489,157.5988,157.6555,8953.0
2020-12-14 15:20:00,166.68,166.9,166.65,166.77,6407.0,157.7218,157.93,157.6934,157.8069,6407.0
2020-12-14 15:30:00,166.78,166.78,166.27,166.32,15419.0,157.8164,157.8164,157.3338,157.3811,15419.0
2020-12-14 15:40:00,166.32,166.33,165.77,165.86,27396.0,157.3811,157.3906,156.8607,156.9458,27396.0
2020-12-14 15:50:00,165.88,166.35,165.82,165.92,67411.0,156.9648,157.4095,156.908,157.0026,67411.0
2020-12-15 09:30:00,167.02,167.62,166.63,167.05,20701.0,158.0435,158.6113,157.6745,158.0719,20701.0
2020-12-15 09:40:00,167.17,167.3,166.3,166.51,19294.0,158.1854,158.3085,157.3622,157.5609,19294.0
2020-12-15 09:50:00,166.76,167.42,166.74,167.42,18284.0,157.7975,158.422,157.7786,158.422,18284.0
2020-12-15 10:00:00,167.45,168.0,167.15,167.39,7520.0,158.4504,158.9708,158.1665,158.3936,7520.0
2020-12-15 10:10:00,167.28,167.55,167.28,167.37,19760.0,158.2895,158.545,158.2895,158.3747,19760.0
2020-12-15 10:20:00,167.36,167.36,166.81,166.87,7071.0,158.3652,158.3652,157.8448,157.9016,7071.0
2020-12-15 10:30:00,166.95,167.14,166.84,167.09,6780.0,157.9773,158.1571,157.8732,158.1097,6780.0
2020-12-15 10:40:00,167.1,167.25,166.84,166.84,9144.0,158.1192,158.2611,157.8732,157.8732,9144.0
2020-12-15 10:50:00,166.91,167.21,166.89,167.03,7870.0,157.9394,158.2233,157.9205,158.053,7870.0
2020-12-15 11:00:00,167.05,167.07,166.54,166.7,11018.0,158.0719,158.0908,157.5893,157.7407,11018.0
2020-12-15 11:10:00,166.81,166.85,166.59,166.84,13760.0,157.8448,157.8826,157.6366,157.8732,13760.0
2020-12-15 11:20:00,166.84,166.94,166.6,166.89,9110.0,157.8732,157.9678,157.6461,157.9205,9110.0
2020-12-15 11:30:00,166.89,166.99,166.78,166.99,10646.0,157.9205,158.0151,157.8164,158.0151,10646.0
2020-12-15 11:40:00,166.99,167.39,166.99,167.25,34159.0,158.0151,158.3936,158.0151,158.2611,34159.0
2020-12-15 11:50:00,167.26,167.38,167.19,167.38,21181.0,158.2706,158.3842,158.2044,158.3842,21181.0
2020-12-15 12:00:00,167.5,167.59,167.38,167.44,33402.0,158.4977,158.5829,158.3842,158.4409,33402.0
2020-12-15 12:10:00,167.47,167.81,167.46,167.7,9582.0,158.4693,158.791,158.4599,158.687,9582.0
2020-12-15 12:20:00,167.63,167.7,167.48,167.48,8591.0,158.6207,158.687,158.4788,158.4788,8591.0
2020-12-15 12:30:00,167.5,167.7,167.43,167.68,4028.0,158.4977,158.687,158.4315,158.668,4028.0
2020-12-15 12:40:00,167.68,167.99,167.64,167.7,22068.0,158.668,158.9614,158.6302,158.687,22068.0
2020-12-15 12:50:00,167.7,168.13,167.68,168.08,18995.0,158.687,159.0938,158.668,159.0465,18995.0
2020-12-15 13:00:00,168.07,168.78,168.07,168.75,5673.0,159.0371,159.7089,159.0371,159.6805,5673.0
2020-12-15 13:10:00,168.65,168.65,168.42,168.42,23259.0,159.5859,159.5859,159.3683,159.3683,23259.0
2020-12-15 13:20:00,168.39,168.51,168.36,168.42,6554.0,159.3399,159.4534,159.3115,159.3683,6554.0
2020-12-15 13:30:00,168.49,168.56,168.41,168.53,5898.0,159.4345,159.5007,159.3588,159.4723,5898.0
2020-12-15 13:40:00,168.5,168.57,168.36,168.42,6077.0,159.444,159.5102,159.3115,159.3683,6077.0
2020-12-15 13:50:00,168.46,168.54,168.42,168.5,6138.0,159.4061,159.4818,159.3683,159.444,6138.0
2020-12-15 14:00:00,168.53,168.53,168.3,168.3,10283.0,159.4723,159.4723,159.2547,159.2547,10283.0
2020-12-15 14:10:00,168.24,168.88,168.23,168.49,16620.0,159.1979,159.8035,159.1885,159.4345,16620.0
2020-12-15 14:20:00,168.44,168.53,168.3,168.43,5994.0,159.3872,159.4723,159.2547,159.3777,5994.0
2020-12-15 14:30:00,168.47,168.55,168.3,168.32,15491.0,159.4156,159.4913,159.2547,159.2736,15491.0
2020-12-15 14:40:00,168.38,168.6,168.29,168.55,7766.0,159.3304,159.5386,159.2452,159.4913,7766.0
2020-12-15 14:50:00,168.59,168.59,168.24,168.25,8789.0,159.5291,159.5291,159.1979,159.2074,8789.0
2020-12-15 15:00:00,168.27,168.41,168.19,168.24,10604.0,159.2263,159.3588,159.1506,159.1979,10604.0
2020-12-15 15:10:00,168.3,168.44,168.27,168.27,5103.0,159.2547,159.3872,159.2263,159.2263,5103.0
2020-12-15 15:20:00,168.29,168.32,168.09,168.09,6649.0,159.2452,159.2736,159.056,159.056,6649.0
2020-12-15 15:30:00,168.1,168.26,168.0,168.25,7872.0,159.0655,159.2169,158.9708,159.2074,7872.0
2020-12-15 15:40:00,168.21,168.26,168.04,168.06,19303.0,159.1695,159.2169,159.0087,159.0276,19303.0
2020-12-15 15:50:00,168.09,168.13,167.75,168.11,55184.0,159.056,159.0938,158.7343,159.0749,55184.0
2020-12-16 09:30:00,168.08,168.84,167.28,167.28,11198.0,159.0465,159.7657,158.2895,158.2895,11198.0
2020-12-16 09:40:00,167.46,167.54,167.11,167.31,7324.0,158.4599,158.5356,158.1287,158.3179,7324.0
2020-12-16 09:50:00,167.44,167.69,166.99,167.69,4781.0,158.4409,158.6775,158.0151,158.6775,4781.0
2020-12-16 10:00:00,167.79,168.08,167.55,168.06,11474.0,158.7721,159.0465,158.545,159.0276,11474.0
2020-12-16 10:10:00,168.06,168.08,167.74,168.02,4302.0,159.0276,159.0465,158.7248,158.9898,4302.0
2020-12-16 10:20:00,168.0,168.25,167.99,168.06,5989.0,158.9708,159.2074,158.9614,159.0276,5989.0
2020-12-16 10:30:00,168.11,168.12,167.99,168.04,5697.0,159.0749,159.0844,158.9614,159.0087,5697.0
2020-12-16 10:40:00,168.11,168.25,167.88,167.93,6592.0,159.0749,159.2074,158.8573,158.9046,6592.0
2020-12-16 10:50:00,167.98,168.18,167.79,167.79,7174.0,158.9519,159.1412,158.7721,158.7721,7174.0
2020-12-16 11:00:00,167.76,167.92,167.64,167.79,7139.0,158.7437,158.8951,158.6302,158.7721,7139.0
2020-12-16 11:10:00,167.79,167.83,167.58,167.82,5902.0,158.7721,158.81,158.5734,158.8005,5902.0
2020-12-16 11:20:00,167.75,167.8,167.37,167.41,6623.0,158.7343,158.7816,158.3747,158.4125,6623.0
2020-12-16 11:30:00,167.3,167.43,167.15,167.23,6172.0,158.3085,158.4315,158.1665,158.2422,6172.0
2020-12-16 11:40:00,167.26,167.36,167.12,167.24,2846.0,158.2706,158.3652,158.1381,158.2517,2846.0
2020-12-16 11:50:00,167.25,167.53,167.18,167.51,5406.0,158.2611,158.5261,158.1949,158.5072,5406.0
2020-12-16 12:00:00,167.44,167.61,167.29,167.37,7090.0,158.4409,158.6018,158.299,158.3747,7090.0
2020-12-16 12:10:00,167.38,167.38,167.06,167.06,3955.0,158.3842,158.3842,158.0814,158.0814,3955.0
2020-12-16 12:20:00,167.05,167.05,166.73,166.73,5427.0,158.0719,158.0719,157.7691,157.7691,5427.0
2020-12-16 12:30:00,166.73,166.73,166.53,166.53,4966.0,157.7691,157.7691,157.5798,157.5798,4966.0
2020-12-16 12:40:00,166.54,166.75,166.47,166.47,5334.0,157.5893,157.788,157.5231,157.5231,5334.0
2020-12-16 12:50:00,166.47,166.47,166.07,166.11,11120.0,157.5231,157.5231,157.1446,157.1824,11120.0
2020-12-16 13:00:00,166.07,166.12,165.8,165.95,11305.0,157.1446,157.1919,156.8891,157.031,11305.0
2020-12-16 13:10:00,165.95,166.21,165.82,166.11,115310.0,157.031,157.277,156.908,157.1824,115310.0
2020-12-16 13:20:00,166.09,166.16,165.88,165.89,10715.0,157.1635,157.2297,156.9648,156.9742,10715.0
2020-12-16 13:30:00,165.99,166.0,165.28,165.3,19997.0,157.0689,157.0783,156.397,156.4159,19997.0
2020-12-16 13:40:00,165.3,165.58,165.28,165.58,12897.0,156.4159,156.6809,156.397,156.6809,12897.0
2020-12-16 13:50:00,165.58,165.58,165.23,165.23,11997.0,156.6809,156.6809,156.3497,156.3497,11997.0
2020-12-16 14:00:00,165.32,165.45,164.95,164.96,19125.0,156.4349,156.5579,156.0848,156.0942,19125.0
2020-12-16 14:10:00,164.92,165.09,164.77,164.86,11610.0,156.0564,156.2172,155.9144,155.9996,11610.0
2020-12-16 14:20:00,164.86,165.19,164.82,165.14,8740.0,155.9996,156.3119,155.9617,156.2645,8740.0
2020-12-16 14:30:00,165.12,165.73,165.04,165.58,15836.0,156.2456,156.8228,156.1699,156.6809,15836.0
2020-12-16 14:40:00,165.53,165.69,165.48,165.68,33156.0,156.6336,156.785,156.5863,156.7755,33156.0
2020-12-16 14:50:00,165.69,166.39,165.62,166.31,13294.0,156.785,157.4474,156.7187,157.3717,13294.0
2020-12-16 15:00:00,166.27,166.35,166.16,166.3,6845.0,157.3338,157.4095,157.2297,157.3622,6845.0
2020-12-16 15:10:00,166.28,166.94,166.28,166.93,10361.0,157.3433,157.9678,157.3433,157.9583,10361.0
2020-12-16 15:20:00,166.86,167.13,166.71,167.03,24880.0,157.8921,158.1476,157.7502,158.053,24880.0
2020-12-16 15:30:00,167.06,167.22,166.81,166.93,25678.0,158.0814,158.2328,157.8448,157.9583,25678.0
2020-12-16 15:40:00,166.93,166.98,166.62,166.75,31299.0,157.9583,158.0057,157.665,157.788,31299.0
2020-12-16 15:50:00,166.71,166.99,166.41,166.92,81922.0,157.7502,158.0151,157.4663,157.9489,81922.0
2020-12-17 09:30:00,167.46,168.09,166.86,167.29,28152.0,158.4599,159.056,157.8921,158.299,28152.0
2020-12-17 09:40:00,167.39,167.62,167.16,167.21,20206.0,158.3936,158.6113,158.176,158.2233,20206.0
2020-12-17 09:50:00,167.22,167.82,167.04,167.71,25122.0,158.2328,158.8005,158.0624,158.6964,25122.0
2020-12-17 10:00:00,167.74,167.77,167.26,167.55,14254.0,158.7248,158.7532,158.2706,158.545,14254.0
2020-12-17 10:10:00,167.62,167.62,167.39,167.56,12894.0,158.6113,158.6113,158.3936,158.5545,12894.0
2020-12-17 10:20:00,167.55,167.79,167.53,167.74,28742.0,158.545,158.7721,158.5261,158.7248,28742.0
2020-12-17 10:30:00,167.76,168.39,167.73,168.39,16326.0,158.7437,159.3399,158.7153,159.3399,16326.0
2020-12-17 10:40:00,168.46,168.5,167.99,168.5,10591.0,159.4061,159.444,158.9614,159.444,10591.0
2020-12-17 10:50:00,168.48,168.63,167.87,167.89,17254.0,159.425,159.567,158.8478,158.8667,17254.0
2020-12-17 11:00:00,167.89,167.94,167.63,167.69,7493.0,158.8667,158.9141,158.6207,158.6775,7493.0
2020-12-17 11:10:00,167.72,168.09,167.72,168.09,8719.0,158.7059,159.056,158.7059,159.056,8719.0
2020-12-17 11:20:00,168.0,168.07,167.74,167.8,9653.0,158.9708,159.0371,158.7248,158.7816,9653.0
2020-12-17 11:30:00,167.8,167.88,167.49,167.77,9075.0,158.7816,158.8573,158.4882,158.7532,9075.0
2020-12-17 11:40:00,167.77,167.87,167.65,167.75,9881.0,158.7532,158.8478,158.6396,158.7343,9881.0
2020-12-17 11:50:00,167.72,168.0,167.71,167.96,9427.0,158.7059,158.9708,158.6964,158.933,9427.0
2020-12-17 12:00:00,167.95,168.27,167.88,168.27,25289.0,158.9235,159.2263,158.8573,159.2263,25289.0
2020-12-17 12:10:00,168.19,168.25,167.81,167.95,18495.0,159.1506,159.2074,158.791,158.9235,18495.0
2020-12-17 12:20:00,167.94,168.05,167.86,167.94,9205.0,158.9141,159.0181,158.8384,158.9141,9205.0
2020-12-17 12:30:00,167.95,167.97,167.74,167.76,17534.0,158.9235,158.9424,158.7248,158.7437,17534.0
2020-12-17 12:40:00,167.79,167.96,167.79,167.91,8824.0,158.7721,158.933,158.7721,158.8857,8824.0
2020-12-17 12:50:00,167.91,168.11,167.88,168.03,14566.0,158.8857,159.0749,158.8573,158.9992,14566.0
2020-12-17 13:00:00,168.03,168.49,167.99,168.49,6970.0,158.9992,159.4345,158.9614,159.4345,6970.0
2020-12-17 13:10:00,168.43,168.7,168.38,168.69,7691.0,159.3777,159.6332,159.3304,159.6237,7691.0
2020-12-17 13:20:00,168.71,168.97,168.68,168.97,7825.0,159.6427,159.8887,159.6143,159.8887,7825.0
2020-12-17 13:30:00,168.97,169.3,168.97,169.2,10118.0,159.8887,160.201,159.8887,160.1063,10118.0
2020-12-17 13:40:00,169.22,169.48,169.19,169.48,7180.0,160.1253,160.3713,160.0969,160.3713,7180.0
2020-12-17 13:50:00,169.52,169.73,169.43,169.61,6540.0,160.4091,160.6079,160.324,160.4943,6540.0
2020-12-17 14:00:00,169.65,169.65,169.51,169.55,8606.0,160.5322,160.5322,160.3997,160.4375,8606.0
2020-12-17 14:10:00,169.59,169.62,169.36,169.45,6512.0,160.4754,160.5038,160.2577,160.3429,6512.0
2020-12-17 14:20:00,169.45,169.46,169.3,169.37,7308.0,160.3429,160.3524,160.201,160.2672,7308.0
2020-12-17 14:30:00,169.35,169.38,169.28,169.33,8725.0,160.2483,160.2767,160.182,160.2294,8725.0
2020-12-17 14:40:00,169.36,169.44,169.25,169.36,8030.0,160.2577,160.3334,160.1537,160.2577,8030.0
2020-12-17 14:50:00,169.34,169.57,169.34,169.47,19729.0,160.2388,160.4565,160.2388,160.3618,19729.0
2020-12-17 15:00:00,169.48,169.96,169.46,169.87,9509.0,160.3713,160.8255,160.3524,160.7403,9509.0
2020-12-17 15:10:00,169.92,170.08,169.89,170.06,10339.0,160.7876,160.939,160.7593,160.9201,10339.0
2020-12-17 15:20:00,170.05,170.06,169.81,169.94,11595.0,160.9107,160.9201,160.6836,160.8066,11595.0
2020-12-17 15:30:00,169.91,170.39,169.78,170.21,17914.0,160.7782,161.2324,160.6552,161.0621,17914.0
2020-12-17 15:40:00,170.19,170.19,169.78,169.81,26878.0,161.0431,161.0431,160.6552,160.6836,26878.0
2020-12-17 15:50:00,169.84,170.07,169.63,169.68,87374.0,160.7119,160.9296,160.5132,160.5605,87374.0
2020-12-18 09:30:00,169.15,170.48,169.1,170.33,156895.0,160.059,161.3175,160.0117,161.1756,156895.0
2020-12-18 09:40:00,170.47,170.47,170.03,170.29,4299.0,161.3081,161.3081,160.8917,161.1378,4299.0
2020-12-18 09:50:00,170.38,170.46,170.02,170.39,7296.0,161.2229,161.2986,160.8823,161.2324,7296.0
2020-12-18 10:00:00,170.29,170.29,169.88,170.0,8249.0,161.1378,161.1378,160.7498,160.8633,8249.0
2020-12-18 10:10:00,169.88,170.14,169.71,169.88,5217.0,160.7498,160.9958,160.5889,160.7498,5217.0
2020-12-18 10:20:00,170.01,170.06,169.42,169.53,5578.0,160.8728,160.9201,160.3145,160.4186,5578.0
2020-12-18 10:30:00,169.6,169.72,169.42,169.55,4362.0,160.4848,160.5984,160.3145,160.4375,4362.0
2020-12-18 10:40:00,169.77,170.23,169.71,170.09,6701.0,160.6457,161.081,160.5889,160.9485,6701.0
2020-12-18 10:50:00,170.18,170.3,169.96,170.18,5800.0,161.0337,161.1472,160.8255,161.0337,5800.0
2020-12-18 11:00:00,170.28,170.29,169.81,169.84,9130.0,161.1283,161.1378,160.6836,160.7119,9130.0
2020-12-18 11:10:00,169.84,169.94,169.45,169.61,4749.0,160.7119,160.8066,160.3429,160.4943,4749.0
2020-12-18 11:20:00,169.67,169.88,169.67,169.8,7583.0,160.5511,160.7498,160.5511,160.6741,7583.0
2020-12-18 11:30:00,169.81,170.1,169.76,170.03,9035.0,160.6836,160.958,160.6362,160.8917,9035.0
2020-12-18 11:40:00,169.99,170.12,169.69,169.82,4501.0,160.8539,160.9769,160.57,160.693,4501.0
2020-12-18 11:50:00,169.95,170.11,169.92,169.94,4679.0,160.816,160.9674,160.7876,160.8066,4679.0
2020-12-18 12:00:00,169.94,170.22,169.88,170.22,3701.0,160.8066,161.0715,160.7498,161.0715,3701.0
2020-12-18 12:10:00,170.15,170.53,170.14,170.53,4646.0,161.0053,161.3649,160.9958,161.3649,4646.0
2020-12-18 12:20:00,170.55,170.64,170.45,170.64,6079.0,161.3838,161.4689,161.2892,161.4689,6079.0
2020-12-18 12:30:00,170.6,171.03,170.55,170.99,49767.0,161.4311,161.838,161.3838,161.8001,49767.0
2020-12-18 12:40:00,170.95,170.96,170.64,170.65,6703.0,161.7623,161.7717,161.4689,161.4784,6703.0
2020-12-18 12:50:00,170.68,170.76,170.56,170.59,6256.0,161.5068,161.5825,161.3932,161.4216,6256.0
2020-12-18 13:00:00,170.61,170.67,170.43,170.43,6609.0,161.4406,161.4973,161.2702,161.2702,6609.0
2020-12-18 13:10:00,170.48,170.48,170.19,170.43,6795.0,161.3175,161.3175,161.0431,161.2702,6795.0
2020-12-18 13:20:00,170.45,170.98,170.29,170.4,23080.0,161.2892,161.7907,161.1378,161.2418,23080.0
2020-12-18 13:30:00,170.4,170.4,170.12,170.25,6246.0,161.2418,161.2418,160.9769,161.0999,6246.0
2020-12-18 13:40:00,170.27,170.55,170.26,170.54,5701.0,161.1188,161.3838,161.1094,161.3743,5701.0
2020-12-18 13:50:00,170.53,170.76,170.5,170.55,5651.0,161.3649,161.5825,161.3365,161.3838,5651.0
2020-12-18 14:00:00,170.61,170.61,170.17,170.19,6475.0,161.4406,161.4406,161.0242,161.0431,6475.0
2020-12-18 14:10:00,170.15,170.19,170.04,170.19,3589.0,161.0053,161.0431,160.9012,161.0431,3589.0
2020-12-18 14:20:00,170.21,170.32,170.05,170.15,4434.0,161.0621,161.1661,160.9107,161.0053,4434.0
2020-12-18 14:30:00,170.2,170.34,170.14,170.34,6102.0,161.0526,161.1851,160.9958,161.1851,6102.0
2020-12-18 14:40:00,170.3,170.32,169.91,169.92,5300.0,161.1472,161.1661,160.7782,160.7876,5300.0
2020-12-18 14:50:00,169.93,170.04,169.42,169.61,10493.0,160.7971,160.9012,160.3145,160.4943,10493.0
2020-12-18 15:00:00,169.57,169.76,169.5,169.66,9869.0,160.4565,160.6362,160.3902,160.5416,9869.0
2020-12-18 15:10:00,169.66,169.79,169.48,169.69,8345.0,160.5416,160.6646,160.3713,160.57,8345.0
2020-12-18 15:20:00,169.72,169.72,169.5,169.62,8305.0,160.5984,160.5984,160.3902,160.5038,8305.0
2020-12-18 15:30:00,169.62,169.75,169.34,169.37,23765.0,160.5038,160.6268,160.2388,160.2672,23765.0
2020-12-18 15:40:00,169.36,169.39,168.71,169.12,71609.0,160.2577,160.2861,159.6427,160.0306,71609.0
2020-12-18 15:50:00,169.05,170.85,169.05,170.32,117417.0,159.9644,161.6677,159.9644,161.1661,117417.0
2020-12-21 09:30:00,167.38,168.36,166.91,167.4,20033.0,158.3842,159.3115,157.9394,158.4031,20033.0
2020-12-21 09:40:00,167.4,167.4,165.59,165.59,8708.0,158.4031,158.4031,156.6904,156.6904,8708.0
2020-12-21 09:50:00,165.55,165.6,164.95,165.04,13340.0,156.6525,156.6998,156.0848,156.1699,13340.0
2020-12-21 10:00:00,165.15,165.42,164.0,164.75,16125.0,156.274,156.5295,155.1858,155.8955,16125.0
2020-12-21 10:10:00,164.54,164.64,163.54,163.71,11878.0,155.6968,155.7914,154.7505,154.9114,11878.0
2020-12-21 10:20:00,163.79,163.92,163.16,163.77,11532.0,154.9871,155.1101,154.391,154.9682,11532.0
2020-12-21 10:30:00,163.57,163.8,163.33,163.51,16369.0,154.7789,154.9966,154.5518,154.7221,16369.0
2020-12-21 10:40:00,163.6,163.93,163.45,163.52,10681.0,154.8073,155.1196,154.6654,154.7316,10681.0
2020-12-21 10:50:00,163.47,163.67,163.24,163.42,14922.0,154.6843,154.8735,154.4667,154.637,14922.0
2020-12-21 11:00:00,163.44,163.8,163.37,163.63,12949.0,154.6559,154.9966,154.5897,154.8357,12949.0
2020-12-21 11:10:00,163.63,163.68,163.38,163.49,23571.0,154.8357,154.883,154.5991,154.7032,23571.0
2020-12-21 11:20:00,163.6,164.52,163.59,164.45,4939.0,154.8073,155.6779,154.7978,155.6116,4939.0
2020-12-21 11:30:00,164.46,164.85,164.46,164.74,10691.0,155.6211,155.9901,155.6211,155.886,10691.0
2020-12-21 11:40:00,164.78,165.07,164.75,164.99,10606.0,155.9239,156.1983,155.8955,156.1226,10606.0
2020-12-21 11:50:00,164.93,165.22,164.78,164.91,5043.0,156.0658,156.3402,155.9239,156.0469,5043.0
2020-12-21 12:00:00,164.94,165.17,164.9,165.12,8274.0,156.0753,156.2929,156.0374,156.2456,8274.0
2020-12-21 12:10:00,165.18,165.22,164.95,164.95,4724.0,156.3024,156.3402,156.0848,156.0848,4724.0
2020-12-21 12:20:00,164.87,165.21,164.75,165.18,5218.0,156.0091,156.3308,155.8955,156.3024,5218.0
2020-12-21 12:30:00,165.25,165.32,165.15,165.23,5240.0,156.3686,156.4349,156.274,156.3497,5240.0
2020-12-21 12:40:00,165.3,165.31,165.05,165.31,2433.0,156.4159,156.4254,156.1794,156.4254,2433.0
2020-12-21 12:50:00,165.25,165.36,165.14,165.22,6299.0,156.3686,156.4727,156.2645,156.3402,6299.0
2020-12-21 13:00:00,165.2,165.33,165.09,165.33,10458.0,156.3213,156.4443,156.2172,156.4443,10458.0
2020-12-21 13:10:00,165.28,165.76,165.22,165.59,6963.0,156.397,156.8512,156.3402,156.6904,6963.0
2020-12-21 13:20:00,165.59,165.63,165.44,165.63,4894.0,156.6904,156.7282,156.5484,156.7282,4894.0
2020-12-21 13:30:00,165.56,165.62,165.29,165.43,4536.0,156.662,156.7187,156.4065,156.539,4536.0
2020-12-21 13:40:00,165.46,165.65,165.28,165.31,6794.0,156.5673,156.7471,156.397,156.4254,6794.0
2020-12-21 13:50:00,165.31,165.4,165.28,165.36,11811.0,156.4254,156.5106,156.397,156.4727,11811.0
2020-12-21 14:00:00,165.32,165.38,164.86,164.93,12521.0,156.4349,156.4916,155.9996,156.0658,12521.0
2020-12-21 14:10:00,164.91,165.19,164.9,165.04,9273.0,156.0469,156.3119,156.0374,156.1699,9273.0
2020-12-21 14:20:00,165.03,165.88,165.02,165.8,40287.0,156.1605,156.9648,156.151,156.8891,40287.0
2020-12-21 14:30:00,165.9,165.9,165.26,165.26,13517.0,156.9837,156.9837,156.3781,156.3781,13517.0
2020-12-21 14:40:00,165.3,165.56,165.08,165.53,31756.0,156.4159,156.662,156.2078,156.6336,31756.0
2020-12-21 14:50:00,165.55,165.55,165.1,165.15,9718.0,156.6525,156.6525,156.2267,156.274,9718.0
2020-12-21 15:00:00,165.26,165.27,164.85,165.01,8287.0,156.3781,156.3876,155.9901,156.1415,8287.0
2020-12-21 15:10:00,164.94,165.36,164.91,165.36,8391.0,156.0753,156.4727,156.0469,156.4727,8391.0
2020-12-21 15:20:00,165.39,165.73,165.38,165.73,8567.0,156.5011,156.8228,156.4916,156.8228,8567.0
2020-12-21 15:30:00,165.69,165.69,165.05,165.46,18501.0,156.785,156.785,156.1794,156.5673,18501.0
2020-12-21 15:40:00,165.44,165.5,165.04,165.12,16364.0,156.5484,156.6052,156.1699,156.2456,16364.0
2020-12-21 15:50:00,165.11,165.52,164.85,165.22,102205.0,156.2362,156.6241,155.9901,156.3402,102205.0
2020-12-22 09:30:00,165.06,165.83,164.78,165.44,12718.0,156.1888,156.9175,155.9239,156.5484,12718.0
2020-12-22 09:40:00,165.82,165.83,164.94,165.28,5732.0,156.908,156.9175,156.0753,156.397,5732.0
2020-12-22 09:50:00,165.28,165.33,164.9,165.09,13956.0,156.397,156.4443,156.0374,156.2172,13956.0
2020-12-22 10:00:00,165.17,165.47,165.15,165.43,7115.0,156.2929,156.5768,156.274,156.539,7115.0
2020-12-22 10:10:00,165.36,165.38,164.99,165.29,6576.0,156.4727,156.4916,156.1226,156.4065,6576.0
2020-12-22 10:20:00,165.12,165.26,165.07,165.26,2957.0,156.2456,156.3781,156.1983,156.3781,2957.0
2020-12-22 10:30:00,165.19,165.44,164.97,165.25,10313.0,156.3119,156.5484,156.1037,156.3686,10313.0
2020-12-22 10:40:00,165.25,165.31,165.03,165.03,6670.0,156.3686,156.4254,156.1605,156.1605,6670.0
2020-12-22 10:50:00,165.07,165.42,164.94,165.36,7119.0,156.1983,156.5295,156.0753,156.4727,7119.0
2020-12-22 11:00:00,165.45,165.9,165.24,165.89,5082.0,156.5579,156.9837,156.3592,156.9742,5082.0
2020-12-22 11:10:00,165.95,166.41,165.94,166.36,5923.0,157.031,157.4663,157.0215,157.419,5923.0
2020-12-22 11:20:00,166.44,166.52,166.28,166.5,4503.0,157.4947,157.5704,157.3433,157.5514,4503.0
2020-12-22 11:30:00,166.52,166.74,166.28,166.74,5203.0,157.5704,157.7786,157.3433,157.7786,5203.0
2020-12-22 11:40:00,166.74,166.78,166.41,166.62,5506.0,157.7786,157.8164,157.4663,157.665,5506.0
2020-12-22 11:50:00,166.57,166.7,166.35,166.65,3827.0,157.6177,157.7407,157.4095,157.6934,3827.0
2020-12-22 12:00:00,166.6,166.66,166.09,166.2,7965.0,157.6461,157.7029,157.1635,157.2676,7965.0
2020-12-22 12:10:00,166.16,166.35,166.14,166.27,3836.0,157.2297,157.4095,157.2108,157.3338,3836.0
2020-12-22 12:20:00,166.33,166.46,166.31,166.38,4598.0,157.3906,157.5136,157.3717,157.4379,4598.0
2020-12-22 12:30:00,166.34,166.65,166.23,166.64,7177.0,157.4,157.6934,157.296,157.6839,7177.0
2020-12-22 12:40:00,166.66,166.66,166.55,166.61,2064.0,157.7029,157.7029,157.5988,157.6555,2064.0
2020-12-22 12:50:00,166.63,166.89,166.63,166.81,7159.0,157.6745,157.9205,157.6745,157.8448,7159.0
2020-12-22 13:00:00,166.86,166.97,166.86,166.91,7630.0,157.8921,157.9962,157.8921,157.9394,7630.0
2020-12-22 13:10:00,166.98,167.31,166.85,167.3,8835.0,158.0057,158.3179,157.8826,158.3085,8835.0
2020-12-22 13:20:00,167.24,167.25,167.08,167.12,4007.0,158.2517,158.2611,158.1003,158.1381,4007.0
2020-12-22 13:30:00,167.15,167.45,167.11,167.36,7327.0,158.1665,158.4504,158.1287,158.3652,7327.0
2020-12-22 13:40:00,167.3,167.31,167.11,167.25,3696.0,158.3085,158.3179,158.1287,158.2611,3696.0
2020-12-22 13:50:00,167.25,167.37,167.19,167.34,8427.0,158.2611,158.3747,158.2044,158.3463,8427.0
2020-12-22 14:00:00,167.32,167.32,167.08,167.22,7308.0,158.3274,158.3274,158.1003,158.2328,7308.0
2020-12-22 14:10:00,167.2,167.31,167.13,167.27,8474.0,158.2138,158.3179,158.1476,158.2801,8474.0
2020-12-22 14:20:00,167.3,167.48,167.26,167.45,9215.0,158.3085,158.4788,158.2706,158.4504,9215.0
2020-12-22 14:30:00,167.45,167.55,167.35,167.36,13113.0,158.4504,158.545,158.3558,158.3652,13113.0
2020-12-22 14:40:00,167.38,167.51,167.29,167.49,12174.0,158.3842,158.5072,158.299,158.4882,12174.0
2020-12-22 14:50:00,167.46,167.88,167.46,167.77,9187.0,158.4599,158.8573,158.4599,158.7532,9187.0
2020-12-22 15:00:00,167.82,167.84,167.62,167.77,12541.0,158.8005,158.8194,158.6113,158.7532,12541.0
2020-12-22 15:10:00,167.73,167.83,167.6,167.63,18352.0,158.7153,158.81,158.5923,158.6207,18352.0
2020-12-22 15:20:00,167.6,167.71,167.57,167.67,15110.0,158.5923,158.6964,158.5639,158.6586,15110.0
2020-12-22 15:30:00,167.72,167.8,167.33,167.35,12975.0,158.7059,158.7816,158.3368,158.3558,12975.0
2020-12-22 15:40:00,167.35,167.77,167.08,167.43,29521.0,158.3558,158.7532,158.1003,158.4315,29521.0
2020-12-22 15:50:00,167.02,167.56,167.02,167.35,55568.0,158.0435,158.5545,158.0435,158.3558,55568.0
2020-12-23 09:30:00,168.05,168.86,167.91,168.67,19527.0,159.0181,159.7846,158.8857,159.6048,19527.0
2020-12-23 09:40:00,168.34,169.47,168.34,169.11,10758.0,159.2926,160.3618,159.2926,160.0212,10758.0
2020-12-23 09:50:00,169.23,169.41,168.74,168.8,7987.0,160.1347,160.3051,159.6711,159.7278,7987.0
2020-12-23 10:00:00,168.82,169.25,168.73,168.83,9544.0,159.7468,160.1537,159.6616,159.7562,9544.0
2020-12-23 10:10:00,168.69,168.86,168.41,168.51,6658.0,159.6237,159.7846,159.3588,159.4534,6658.0
2020-12-23 10:20:00,168.47,168.81,168.38,168.71,6808.0,159.4156,159.7373,159.3304,159.6427,6808.0
2020-12-23 10:30:00,168.7,169.24,168.58,169.12,6160.0,159.6332,160.1442,159.5197,160.0306,6160.0
2020-12-23 10:40:00,169.18,169.49,168.96,169.49,4814.0,160.0874,160.3808,159.8792,160.3808,4814.0
2020-12-23 10:50:00,169.42,169.97,169.27,169.94,8517.0,160.3145,160.835,160.1726,160.8066,8517.0
2020-12-23 11:00:00,169.89,170.11,169.74,170.0,8413.0,160.7593,160.9674,160.6173,160.8633,8413.0
2020-12-23 11:10:00,170.11,170.34,169.87,169.88,9788.0,160.9674,161.1851,160.7403,160.7498,9788.0
2020-12-23 11:20:00,169.97,170.04,169.55,169.69,6288.0,160.835,160.9012,160.4375,160.57,6288.0
2020-12-23 11:30:00,169.63,169.65,168.99,169.19,19101.0,160.5132,160.5322,159.9076,160.0969,19101.0
2020-12-23 11:40:00,169.14,169.59,169.06,169.58,16788.0,160.0496,160.4754,159.9739,160.4659,16788.0
2020-12-23 11:50:00,169.59,169.6,169.26,169.3,2664.0,160.4754,160.4848,160.1631,160.201,2664.0
2020-12-23 12:00:00,169.24,169.35,169.0,169.0,4424.0,160.1442,160.2483,159.9171,159.9171,4424.0
2020-12-23 12:10:00,169.0,169.2,168.94,169.17,14394.0,159.9171,160.1063,159.8603,160.078,14394.0
2020-12-23 12:20:00,169.07,169.08,168.89,168.89,4712.0,159.9833,159.9928,159.813,159.813,4712.0
2020-12-23 12:30:00,168.93,169.19,168.93,169.04,4936.0,159.8508,160.0969,159.8508,159.9549,4936.0
2020-12-23 12:40:00,169.09,169.53,169.04,169.44,7891.0,160.0023,160.4186,159.9549,160.3334,7891.0
2020-12-23 12:50:00,169.45,169.71,169.45,169.59,7070.0,160.3429,160.5889,160.3429,160.4754,7070.0
2020-12-23 13:00:00,169.62,169.91,169.19,169.24,9496.0,160.5038,160.7782,160.0969,160.1442,9496.0
2020-12-23 13:10:00,169.19,169.21,169.02,169.06,4754.0,160.0969,160.1158,159.936,159.9739,4754.0
2020-12-23 13:20:00,169.02,169.14,168.94,169.14,7349.0,159.936,160.0496,159.8603,160.0496,7349.0
2020-12-23 13:30:00,169.05,169.22,169.05,169.18,5345.0,159.9644,160.1253,159.9644,160.0874,5345.0
2020-12-23 13:40:00,169.16,169.19,168.99,169.16,5962.0,160.0685,160.0969,159.9076,160.0685,5962.0
2020-12-23 13:50:00,169.11,169.11,168.8,169.05,15817.0,160.0212,160.0212,159.7278,159.9644,15817.0
2020-12-23 14:00:00,169.04,169.16,168.92,169.16,9912.0,159.9549,160.0685,159.8414,160.0685,9912.0
2020-12-23 14:10:00,169.19,169.31,169.14,169.21,3962.0,160.0969,160.2104,160.0496,160.1158,3962.0
2020-12-23 14:20:00,169.24,169.34,169.2,169.22,5017.0,160.1442,160.2388,160.1063,160.1253,5017.0
2020-12-23 14:30:00,169.25,169.25,169.05,169.18,8265.0,160.1537,160.1537,159.9644,160.0874,8265.0
2020-12-23 14:40:00,169.2,169.26,169.13,169.23,5116.0,160.1063,160.1631,160.0401,160.1347,5116.0
2020-12-23 14:50:00,169.21,169.23,169.09,169.16,6213.0,160.1158,160.1347,160.0023,160.0685,6213.0
2020-12-23 15:00:00,169.11,169.26,169.09,169.2,7204.0,160.0212,160.1631,160.0023,160.1063,7204.0
2020-12-23 15:10:00,169.2,169.32,169.19,169.25,3917.0,160.1063,160.2199,160.0969,160.1537,3917.0
2020-12-23 15:20:00,169.24,169.3,169.15,169.28,7215.0,160.1442,160.201,160.059,160.182,7215.0
2020-12-23 15:30:00,169.21,169.26,168.99,168.99,7640.0,160.1158,160.1631,159.9076,159.9076,7640.0
2020-12-23 15:40:00,168.99,169.13,168.95,169.1,9137.0,159.9076,160.0401,159.8698,160.0117,9137.0
2020-12-23 15:50:00,169.06,169.11,168.6,168.67,59672.0,159.9739,160.0212,159.5386,159.6048,59672.0
2020-12-24 09:30:00,169.0,169.19,168.37,168.51,8169.0,159.9171,160.0969,159.3209,159.4534,8169.0
2020-12-24 09:40:00,168.58,168.89,168.44,168.68,5756.0,159.5197,159.813,159.3872,159.6143,5756.0
2020-12-24 09:50:00,168.52,168.7,168.15,168.5,6157.0,159.4629,159.6332,159.1128,159.444,6157.0
2020-12-24 10:00:00,168.53,168.87,168.44,168.65,7722.0,159.4723,159.7941,159.3872,159.5859,7722.0
2020-12-24 10:10:00,168.59,168.65,168.46,168.49,2492.0,159.5291,159.5859,159.4061,159.4345,2492.0
2020-12-24 10:20:00,168.66,168.98,168.62,168.63,3049.0,159.5954,159.8982,159.5575,159.567,3049.0
2020-12-24 10:30:00,168.72,168.73,168.45,168.47,4594.0,159.6521,159.6616,159.3966,159.4156,4594.0
2020-12-24 10:40:00,168.46,168.69,168.44,168.55,5916.0,159.4061,159.6237,159.3872,159.4913,5916.0
2020-12-24 10:50:00,168.6,168.64,168.27,168.31,19487.0,159.5386,159.5764,159.2263,159.2642,19487.0
2020-12-24 11:00:00,168.31,168.48,168.17,168.28,7138.0,159.2642,159.425,159.1317,159.2358,7138.0
2020-12-24 11:10:00,168.21,168.51,168.13,168.17,5783.0,159.1695,159.4534,159.0938,159.1317,5783.0
2020-12-24 11:20:00,168.22,168.31,168.02,168.07,4232.0,159.179,159.2642,158.9898,159.0371,4232.0
2020-12-24 11:30:00,167.96,167.97,167.84,167.84,5205.0,158.933,158.9424,158.8194,158.8194,5205.0
2020-12-24 11:40:00,167.8,167.85,167.58,167.61,4397.0,158.7816,158.8289,158.5734,158.6018,4397.0
2020-12-24 11:50:00,167.61,167.63,167.49,167.59,4109.0,158.6018,158.6207,158.4882,158.5829,4109.0
2020-12-24 12:00:00,167.58,167.84,167.37,167.79,9121.0,158.5734,158.8194,158.3747,158.7721,9121.0
2020-12-24 12:10:00,167.79,168.02,167.7,167.81,4314.0,158.7721,158.9898,158.687,158.791,4314.0
2020-12-24 12:20:00,167.79,167.8,167.6,167.8,3527.0,158.7721,158.7816,158.5923,158.7816,3527.0
2020-12-24 12:30:00,167.91,168.07,167.89,167.97,5387.0,158.8857,159.0371,158.8667,158.9424,5387.0
2020-12-24 12:40:00,167.96,168.36,167.96,168.09,7599.0,158.933,159.3115,158.933,159.056,7599.0
2020-12-24 12:50:00,168.06,168.53,168.06,168.47,16244.0,159.0276,159.4723,159.0276,159.4156,16244.0
2020-12-28 09:30:00,169.38,169.92,167.83,168.49,22678.0,160.2767,160.7876,158.81,159.4345,22678.0
2020-12-28 09:40:00,168.49,168.85,168.49,168.74,2914.0,159.4345,159.7751,159.4345,159.6711,2914.0
2020-12-28 09:50:00,168.82,168.91,168.64,168.71,8768.0,159.7468,159.8319,159.5764,159.6427,8768.0
2020-12-28 10:00:00,168.73,169.04,168.62,168.93,9945.0,159.6616,159.9549,159.5575,159.8508,9945.0
2020-12-28 10:10:00,168.89,169.35,168.86,169.28,7980.0,159.813,160.2483,159.7846,160.182,7980.0
2020-12-28 10:20:00,169.44,170.22,169.43,170.12,3211.0,160.3334,161.0715,160.324,160.9769,3211.0
2020-12-28 10:30:00,170.22,170.44,170.22,170.34,2759.0,161.0715,161.2797,161.0715,161.1851,2759.0
2020-12-28 10:40:00,170.39,170.39,169.97,170.02,3557.0,161.2324,161.2324,160.835,160.8823,3557.0
2020-12-28 10:50:00,170.17,170.39,170.13,170.13,3158.0,161.0242,161.2324,160.9864,160.9864,3158.0
2020-12-28 11:00:00,169.92,169.92,169.53,169.57,6489.0,160.7876,160.7876,160.4186,160.4565,6489.0
2020-12-28 11:10:00,169.67,169.67,169.14,169.27,5884.0,160.5511,160.5511,160.0496,160.1726,5884.0
2020-12-28 11:20:00,169.25,169.28,168.92,168.92,3701.0,160.1537,160.182,159.8414,159.8414,3701.0
2020-12-28 11:30:00,168.93,169.02,168.71,169.02,4587.0,159.8508,159.936,159.6427,159.936,4587.0
2020-12-28 11:40:00,169.12,169.12,168.68,168.84,4457.0,160.0306,160.0306,159.6143,159.7657,4457.0
2020-12-28 11:50:00,168.81,168.81,168.3,168.34,4011.0,159.7373,159.7373,159.2547,159.2926,4011.0
2020-12-28 12:00:00,168.38,168.67,168.17,168.33,3506.0,159.3304,159.6048,159.1317,159.2831,3506.0
2020-12-28 12:10:00,168.33,168.47,168.31,168.35,3100.0,159.2831,159.4156,159.2642,159.302,3100.0
2020-12-28 12:20:00,168.35,168.37,168.19,168.28,2786.0,159.302,159.3209,159.1506,159.2358,2786.0
2020-12-28 12:30:00,168.37,168.47,168.3,168.42,2211.0,159.3209,159.4156,159.2547,159.3683,2211.0
2020-12-28 12:40:00,168.45,168.61,168.45,168.58,3698.0,159.3966,159.548,159.3966,159.5197,3698.0
2020-12-28 12:50:00,168.52,168.57,168.34,168.57,2226.0,159.4629,159.5102,159.2926,159.5102,2226.0
2020-12-28 13:00:00,168.51,168.65,168.51,168.56,2105.0,159.4534,159.5859,159.4534,159.5007,2105.0
2020-12-28 13:10:00,168.56,168.83,168.52,168.83,2318.0,159.5007,159.7562,159.4629,159.7562,2318.0
2020-12-28 13:20:00,168.79,168.92,168.74,168.91,2373.0,159.7184,159.8414,159.6711,159.8319,2373.0
2020-12-28 13:30:00,168.99,169.27,168.97,169.24,4235.0,159.9076,160.1726,159.8887,160.1442,4235.0
2020-12-28 13:40:00,169.21,169.4,169.21,169.31,3314.0,160.1158,160.2956,160.1158,160.2104,3314.0
2020-12-28 13:50:00,169.33,169.55,169.29,169.55,2153.0,160.2294,160.4375,160.1915,160.4375,2153.0
2020-12-28 14:00:00,169.59,169.59,169.34,169.53,5347.0,160.4754,160.4754,160.2388,160.4186,5347.0
2020-12-28 14:10:00,169.53,169.61,169.53,169.56,3827.0,160.4186,160.4943,160.4186,160.447,3827.0
2020-12-28 14:20:00,169.57,169.59,169.2,169.31,4306.0,160.4565,160.4754,160.1063,160.2104,4306.0
2020-12-28 14:30:00,169.34,169.52,169.34,169.45,2233.0,160.2388,160.4091,160.2388,160.3429,2233.0
2020-12-28 14:40:00,169.44,169.55,169.44,169.48,4843.0,160.3334,160.4375,160.3334,160.3713,4843.0
2020-12-28 14:50:00,169.47,169.47,169.29,169.42,3940.0,160.3618,160.3618,160.1915,160.3145,3940.0
2020-12-28 15:00:00,169.42,169.44,169.3,169.41,3521.0,160.3145,160.3334,160.201,160.3051,3521.0
2020-12-28 15:10:00,169.43,169.6,169.43,169.53,4784.0,160.324,160.4848,160.324,160.4186,4784.0
2020-12-28 15:20:00,169.5,169.61,169.47,169.61,6161.0,160.3902,160.4943,160.3618,160.4943,6161.0
2020-12-28 15:30:00,169.55,169.66,169.53,169.56,5010.0,160.4375,160.5416,160.4186,160.447,5010.0
2020-12-28 15:40:00,169.56,169.77,169.55,169.74,8723.0,160.447,160.6457,160.4375,160.6173,8723.0
2020-12-28 15:50:00,169.74,169.85,169.42,169.42,29952.0,160.6173,160.7214,160.3145,160.3145,29952.0
2020-12-29 09:30:00,170.54,170.7,170.04,170.43,10418.0,161.3743,161.5257,160.9012,161.2702,10418.0
2020-12-29 09:40:00,170.38,170.67,170.33,170.43,2474.0,161.2229,161.4973,161.1756,161.2702,2474.0
2020-12-29 09:50:00,170.46,170.46,169.69,169.83,3367.0,161.2986,161.2986,160.57,160.7025,3367.0
2020-12-29 10:00:00,169.95,169.95,169.51,169.51,1756.0,160.816,160.816,160.3997,160.3997,1756.0
2020-12-29 10:10:00,169.47,169.57,169.37,169.38,1621.0,160.3618,160.4565,160.2672,160.2767,1621.0
2020-12-29 10:20:00,169.15,169.25,168.81,169.01,4880.0,160.059,160.1537,159.7373,159.9265,4880.0
2020-12-29 10:30:00,168.98,168.99,168.36,168.43,2129.0,159.8982,159.9076,159.3115,159.3777,2129.0
2020-12-29 10:40:00,168.43,168.55,168.42,168.52,1577.0,159.3777,159.4913,159.3683,159.4629,1577.0
2020-12-29 10:50:00,168.45,168.45,168.04,168.24,4942.0,159.3966,159.3966,159.0087,159.1979,4942.0
2020-12-29 11:00:00,168.17,168.17,167.74,167.84,5741.0,159.1317,159.1317,158.7248,158.8194,5741.0
2020-12-29 11:10:00,167.86,168.05,167.7,167.95,5759.0,158.8384,159.0181,158.687,158.9235,5759.0
2020-12-29 11:20:00,167.99,168.6,167.98,168.49,3550.0,158.9614,159.5386,158.9519,159.4345,3550.0
2020-12-29 11:30:00,168.5,168.5,168.23,168.42,2185.0,159.444,159.444,159.1885,159.3683,2185.0
2020-12-29 11:40:00,168.41,168.42,168.14,168.15,2865.0,159.3588,159.3683,159.1033,159.1128,2865.0
2020-12-29 11:50:00,168.18,168.4,168.16,168.22,2240.0,159.1412,159.3493,159.1222,159.179,2240.0
2020-12-29 12:00:00,168.2,168.36,168.19,168.25,3596.0,159.1601,159.3115,159.1506,159.2074,3596.0
2020-12-29 12:10:00,168.15,168.24,168.02,168.24,2728.0,159.1128,159.1979,158.9898,159.1979,2728.0
2020-12-29 12:20:00,168.15,168.17,167.59,167.94,4737.0,159.1128,159.1317,158.5829,158.9141,4737.0
2020-12-29 12:30:00,167.87,167.89,167.72,167.72,2472.0,158.8478,158.8667,158.7059,158.7059,2472.0
2020-12-29 12:40:00,167.67,167.83,167.5,167.5,5298.0,158.6586,158.81,158.4977,158.4977,5298.0
2020-12-29 12:50:00,167.53,167.54,167.3,167.47,4935.0,158.5261,158.5356,158.3085,158.4693,4935.0
2020-12-29 13:00:00,167.51,167.51,167.32,167.36,3168.0,158.5072,158.5072,158.3274,158.3652,3168.0
2020-12-29 13:10:00,167.29,167.42,167.29,167.34,3339.0,158.299,158.422,158.299,158.3463,3339.0
2020-12-29 13:20:00,167.3,167.41,167.25,167.36,10595.0,158.3085,158.4125,158.2611,158.3652,10595.0
2020-12-29 13:30:00,167.36,167.38,166.78,166.8,28392.0,158.3652,158.3842,157.8164,157.8353,28392.0
2020-12-29 13:40:00,166.84,166.84,166.39,166.45,4910.0,157.8732,157.8732,157.4474,157.5041,4910.0
2020-12-29 13:50:00,166.42,167.01,166.38,166.96,5313.0,157.4757,158.034,157.4379,157.9867,5313.0
2020-12-29 14:00:00,166.96,166.98,166.79,166.87,5399.0,157.9867,158.0057,157.8259,157.9016,5399.0
2020-12-29 14:10:00,166.86,167.07,166.85,167.0,4018.0,157.8921,158.0908,157.8826,158.0246,4018.0
2020-12-29 14:20:00,167.0,167.21,166.97,166.98,9703.0,158.0246,158.2233,157.9962,158.0057,9703.0
2020-12-29 14:30:00,166.94,167.25,166.87,167.25,6294.0,157.9678,158.2611,157.9016,158.2611,6294.0
2020-12-29 14:40:00,167.24,167.24,166.95,166.95,6156.0,158.2517,158.2517,157.9773,157.9773,6156.0
2020-12-29 14:50:00,166.98,167.25,166.98,167.0,27826.0,158.0057,158.2611,158.0057,158.0246,27826.0
2020-12-29 15:00:00,167.05,167.1,166.85,166.85,9158.0,158.0719,158.1192,157.8826,157.8826,9158.0
2020-12-29 15:10:00,166.91,167.31,166.91,167.29,8109.0,157.9394,158.3179,157.9394,158.299,8109.0
2020-12-29 15:20:00,167.29,167.5,167.24,167.39,8356.0,158.299,158.4977,158.2517,158.3936,8356.0
2020-12-29 15:30:00,167.45,167.5,167.18,167.31,11488.0,158.4504,158.4977,158.1949,158.3179,11488.0
2020-12-29 15:40:00,167.31,167.43,167.23,167.27,10575.0,158.3179,158.4315,158.2422,158.2801,10575.0
2020-12-29 15:50:00,167.25,167.26,166.85,167.0,39411.0,158.2611,158.2706,157.8826,158.0246,39411.0
2020-12-30 09:30:00,167.51,168.63,167.51,168.63,7695.0,158.5072,159.567,158.5072,159.567,7695.0
2020-12-30 09:40:00,168.55,168.86,167.99,168.03,4196.0,159.4913,159.7846,158.9614,158.9992,4196.0
2020-12-30 09:50:00,168.0,168.08,167.72,167.8,2652.0,158.9708,159.0465,158.7059,158.7816,2652.0
2020-12-30 10:00:00,167.77,168.03,167.7,167.92,6661.0,158.7532,158.9992,158.687,158.8951,6661.0
2020-12-30 10:10:00,167.81,168.0,167.78,167.78,3588.0,158.791,158.9708,158.7627,158.7627,3588.0
2020-12-30 10:20:00,167.73,167.97,167.61,167.62,2573.0,158.7153,158.9424,158.6018,158.6113,2573.0
2020-12-30 10:30:00,167.68,168.08,167.66,167.66,4345.0,158.668,159.0465,158.6491,158.6491,4345.0
2020-12-30 10:40:00,167.63,167.85,167.55,167.85,2417.0,158.6207,158.8289,158.545,158.8289,2417.0
2020-12-30 10:50:00,167.91,168.12,167.79,167.97,3688.0,158.8857,159.0844,158.7721,158.9424,3688.0
2020-12-30 11:00:00,167.96,167.97,167.84,167.84,3792.0,158.933,158.9424,158.8194,158.8194,3792.0
2020-12-30 11:10:00,167.78,168.06,167.78,168.05,3201.0,158.7627,159.0276,158.7627,159.0181,3201.0
2020-12-30 11:20:00,168.06,168.33,168.06,168.24,3815.0,159.0276,159.2831,159.0276,159.1979,3815.0
2020-12-30 11:30:00,168.25,168.56,168.23,168.49,4361.0,159.2074,159.5007,159.1885,159.4345,4361.0
2020-12-30 11:40:00,168.44,168.51,168.17,168.29,2690.0,159.3872,159.4534,159.1317,159.2452,2690.0
2020-12-30 11:50:00,168.28,168.41,168.24,168.26,1610.0,159.2358,159.3588,159.1979,159.2169,1610.0
2020-12-30 12:00:00,168.18,168.36,168.16,168.24,2541.0,159.1412,159.3115,159.1222,159.1979,2541.0
2020-12-30 12:10:00,168.21,168.44,168.21,168.3,2034.0,159.1695,159.3872,159.1695,159.2547,2034.0
2020-12-30 12:20:00,168.36,168.43,168.29,168.32,2550.0,159.3115,159.3777,159.2452,159.2736,2550.0
2020-12-30 12:30:00,168.29,168.32,168.18,168.19,2585.0,159.2452,159.2736,159.1412,159.1506,2585.0
2020-12-30 12:40:00,168.13,168.2,167.97,167.97,1845.0,159.0938,159.1601,158.9424,158.9424,1845.0
2020-12-30 12:50:00,168.04,168.23,168.0,168.23,2702.0,159.0087,159.1885,158.9708,159.1885,2702.0
2020-12-30 13:00:00,168.23,168.53,168.23,168.53,1353.0,159.1885,159.4723,159.1885,159.4723,1353.0
2020-12-30 13:10:00,168.54,168.63,168.48,168.62,5128.0,159.4818,159.567,159.425,159.5575,5128.0
2020-12-30 13:20:00,168.54,168.54,168.31,168.34,2012.0,159.4818,159.4818,159.2642,159.2926,2012.0
2020-12-30 13:30:00,168.3,168.3,168.13,168.13,2300.0,159.2547,159.2547,159.0938,159.0938,2300.0
2020-12-30 13:40:00,168.11,168.19,168.07,168.11,3403.0,159.0749,159.1506,159.0371,159.0749,3403.0
2020-12-30 13:50:00,167.99,168.04,167.92,168.02,3402.0,158.9614,159.0087,158.8951,158.9898,3402.0
2020-12-30 14:00:00,167.97,168.07,167.95,167.95,2993.0,158.9424,159.0371,158.9235,158.9235,2993.0
2020-12-30 14:10:00,168.01,168.02,167.72,167.72,6152.0,158.9803,158.9898,158.7059,158.7059,6152.0
2020-12-30 14:20:00,167.73,167.75,167.63,167.68,4680.0,158.7153,158.7343,158.6207,158.668,4680.0
2020-12-30 14:30:00,167.65,167.74,167.56,167.58,3198.0,158.6396,158.7248,158.5545,158.5734,3198.0
2020-12-30 14:40:00,167.56,167.58,167.39,167.42,5739.0,158.5545,158.5734,158.3936,158.422,5739.0
2020-12-30 14:50:00,167.41,167.46,167.24,167.28,5916.0,158.4125,158.4599,158.2517,158.2895,5916.0
2020-12-30 15:00:00,167.29,167.51,167.26,167.51,4916.0,158.299,158.5072,158.2706,158.5072,4916.0
2020-12-30 15:10:00,167.53,167.76,167.53,167.69,8532.0,158.5261,158.7437,158.5261,158.6775,8532.0
2020-12-30 15:20:00,167.69,167.72,167.49,167.52,6704.0,158.6775,158.7059,158.4882,158.5166,6704.0
2020-12-30 15:30:00,167.49,167.59,167.44,167.44,8114.0,158.4882,158.5829,158.4409,158.4409,8114.0
2020-12-30 15:40:00,167.44,167.52,167.26,167.3,13401.0,158.4409,158.5166,158.2706,158.3085,13401.0
2020-12-30 15:50:00,167.32,167.49,166.89,166.98,54661.0,158.3274,158.4882,157.9205,158.0057,54661.0
2020-12-31 09:30:00,166.68,167.11,166.51,166.87,8794.0,157.7218,158.1287,157.5609,157.9016,8794.0
2020-12-31 09:40:00,166.86,166.96,166.6,166.96,3243.0,157.8921,157.9867,157.6461,157.9867,3243.0
2020-12-31 09:50:00,166.99,167.29,166.62,167.15,6137.0,158.0151,158.299,157.665,158.1665,6137.0
2020-12-31 10:00:00,167.12,167.51,167.12,167.29,3842.0,158.1381,158.5072,158.1381,158.299,3842.0
2020-12-31 10:10:00,167.27,167.72,167.19,167.36,4720.0,158.2801,158.7059,158.2044,158.3652,4720.0
2020-12-31 10:20:00,167.63,167.9,167.57,167.57,3916.0,158.6207,158.8762,158.5639,158.5639,3916.0
2020-12-31 10:30:00,167.73,167.84,167.57,167.6,4360.0,158.7153,158.8194,158.5639,158.5923,4360.0
2020-12-31 10:40:00,167.77,167.81,167.51,167.51,4114.0,158.7532,158.791,158.5072,158.5072,4114.0
2020-12-31 10:50:00,167.57,167.72,167.57,167.72,2542.0,158.5639,158.7059,158.5639,158.7059,2542.0
2020-12-31 11:00:00,167.72,168.23,167.72,168.23,4533.0,158.7059,159.1885,158.7059,159.1885,4533.0
2020-12-31 11:10:00,168.0,168.08,167.9,167.99,4171.0,158.9708,159.0465,158.8762,158.9614,4171.0
2020-12-31 11:20:00,167.84,167.94,167.53,167.66,8085.0,158.8194,158.9141,158.5261,158.6491,8085.0
2020-12-31 11:30:00,167.74,167.83,167.62,167.75,4769.0,158.7248,158.81,158.6113,158.7343,4769.0
2020-12-31 11:40:00,167.61,167.69,167.5,167.51,3220.0,158.6018,158.6775,158.4977,158.5072,3220.0
2020-12-31 11:50:00,167.82,167.95,167.64,167.95,5961.0,158.8005,158.9235,158.6302,158.9235,5961.0
2020-12-31 12:00:00,167.93,168.14,167.81,168.13,4221.0,158.9046,159.1033,158.791,159.0938,4221.0
2020-12-31 12:10:00,168.13,168.27,168.13,168.2,1854.0,159.0938,159.2263,159.0938,159.1601,1854.0
2020-12-31 12:20:00,168.2,168.31,168.15,168.26,1592.0,159.1601,159.2642,159.1128,159.2169,1592.0
2020-12-31 12:30:00,168.21,168.34,168.1,168.34,1801.0,159.1695,159.2926,159.0655,159.2926,1801.0
2020-12-31 12:40:00,168.25,168.43,168.21,168.41,2541.0,159.2074,159.3777,159.1695,159.3588,2541.0
2020-12-31 12:50:00,168.24,168.41,168.2,168.41,2161.0,159.1979,159.3588,159.1601,159.3588,2161.0
2020-12-31 13:00:00,168.31,168.52,168.24,168.43,3014.0,159.2642,159.4629,159.1979,159.3777,3014.0
2020-12-31 13:10:00,168.43,168.57,168.41,168.52,3259.0,159.3777,159.5102,159.3588,159.4629,3259.0
2020-12-31 13:20:00,168.5,168.54,168.38,168.49,2813.0,159.444,159.4818,159.3304,159.4345,2813.0
2020-12-31 13:30:00,168.4,168.46,168.26,168.27,4168.0,159.3493,159.4061,159.2169,159.2263,4168.0
2020-12-31 13:40:00,168.22,168.23,168.08,168.14,3102.0,159.179,159.1885,159.0465,159.1033,3102.0
2020-12-31 13:50:00,168.1,168.13,167.99,168.06,15486.0,159.0655,159.0938,158.9614,159.0276,15486.0
2020-12-31 14:00:00,168.06,168.28,168.0,168.21,7414.0,159.0276,159.2358,158.9708,159.1695,7414.0
2020-12-31 14:10:00,168.25,168.91,168.11,168.89,9437.0,159.2074,159.8319,159.0749,159.813,9437.0
2020-12-31 14:20:00,168.85,168.86,168.52,168.52,5705.0,159.7751,159.7846,159.4629,159.4629,5705.0
2020-12-31 14:30:00,168.48,168.75,168.43,168.75,3238.0,159.425,159.6805,159.3777,159.6805,3238.0
2020-12-31 14:40:00,168.82,169.0,168.82,168.93,3667.0,159.7468,159.9171,159.7468,159.8508,3667.0
2020-12-31 14:50:00,168.9,169.01,168.83,168.95,4628.0,159.8225,159.9265,159.7562,159.8698,4628.0
2020-12-31 15:00:00,168.96,169.03,168.83,168.96,4356.0,159.8792,159.9455,159.7562,159.8792,4356.0
2020-12-31 15:10:00,169.03,169.37,169.03,169.36,6259.0,159.9455,160.2672,159.9455,160.2577,6259.0
2020-12-31 15:20:00,169.23,169.45,169.21,169.41,7457.0,160.1347,160.3429,160.1158,160.3051,7457.0
2020-12-31 15:30:00,169.45,169.64,169.32,169.57,5165.0,160.3429,160.5227,160.2199,160.4565,5165.0
2020-12-31 15:40:00,169.47,169.7,169.42,169.62,13714.0,160.3618,160.5795,160.3145,160.5038,13714.0
2020-12-31 15:50:00,169.66,170.17,169.59,170.07,58253.0,160.5416,161.0242,160.4754,160.9296,58253.0
2021-01-04 09:30:00,170.64,171.19,170.1,170.94,17281.0,161.4689,161.9894,160.958,161.7528,17281.0
2021-01-04 09:40:00,171.17,171.17,169.33,169.33,7161.0,161.9705,161.9705,160.2294,160.2294,7161.0
2021-01-04 09:50:00,169.43,169.74,168.86,169.17,6328.0,160.324,160.6173,159.7846,160.078,6328.0
2021-01-04 10:00:00,168.93,169.13,168.75,168.91,8441.0,159.8508,160.0401,159.6805,159.8319,8441.0
2021-01-04 10:10:00,168.84,169.18,168.63,169.18,10028.0,159.7657,160.0874,159.567,160.0874,10028.0
2021-01-04 10:20:00,168.87,168.87,168.57,168.84,3110.0,159.7941,159.7941,159.5102,159.7657,3110.0
2021-01-04 10:30:00,168.94,168.98,168.29,168.4,3637.0,159.8603,159.8982,159.2452,159.3493,3637.0
2021-01-04 10:40:00,168.5,168.75,168.3,168.53,33287.0,159.444,159.6805,159.2547,159.4723,33287.0
2021-01-04 10:50:00,168.5,168.5,167.67,167.75,6952.0,159.444,159.444,158.6586,158.7343,6952.0
2021-01-04 11:00:00,167.71,167.88,167.08,167.08,5664.0,158.6964,158.8573,158.1003,158.1003,5664.0
2021-01-04 11:10:00,166.93,167.68,166.81,167.68,6854.0,157.9583,158.668,157.8448,158.668,6854.0
2021-01-04 11:20:00,167.56,167.59,167.12,167.58,5957.0,158.5545,158.5829,158.1381,158.5734,5957.0
2021-01-04 11:30:00,167.47,167.55,167.07,167.37,6135.0,158.4693,158.545,158.0908,158.3747,6135.0
2021-01-04 11:40:00,167.28,167.4,166.93,167.17,3789.0,158.2895,158.4031,157.9583,158.1854,3789.0
2021-01-04 11:50:00,167.08,167.18,166.33,166.33,7465.0,158.1003,158.1949,157.3906,157.3906,7465.0
2021-01-04 12:00:00,166.34,166.55,166.16,166.27,4607.0,157.4,157.5988,157.2297,157.3338,4607.0
2021-01-04 12:10:00,166.33,166.4,165.8,166.28,9204.0,157.3906,157.4568,156.8891,157.3433,9204.0
2021-01-04 12:20:00,166.25,166.38,166.15,166.24,8049.0,157.3149,157.4379,157.2203,157.3054,8049.0
2021-01-04 12:30:00,166.2,166.2,165.74,165.82,6147.0,157.2676,157.2676,156.8323,156.908,6147.0
2021-01-04 12:40:00,165.7,165.95,165.6,165.8,5328.0,156.7944,157.031,156.6998,156.8891,5328.0
2021-01-04 12:50:00,165.81,166.19,165.75,166.15,3760.0,156.8985,157.2581,156.8418,157.2203,3760.0
2021-01-04 13:00:00,166.15,166.52,166.13,166.52,3111.0,157.2203,157.5704,157.2013,157.5704,3111.0
2021-01-04 13:10:00,166.56,166.93,166.51,166.77,4755.0,157.6082,157.9583,157.5609,157.8069,4755.0
2021-01-04 13:20:00,166.92,167.34,166.88,166.96,6224.0,157.9489,158.3463,157.911,157.9867,6224.0
2021-01-04 13:30:00,167.02,167.07,166.9,167.07,2100.0,158.0435,158.0908,157.93,158.0908,2100.0
2021-01-04 13:40:00,167.17,167.17,166.87,166.95,6007.0,158.1854,158.1854,157.9016,157.9773,6007.0
2021-01-04 13:50:00,166.97,167.51,166.97,167.42,6097.0,157.9962,158.5072,157.9962,158.422,6097.0
2021-01-04 14:00:00,167.32,167.37,167.01,167.04,16197.0,158.3274,158.3747,158.034,158.0624,16197.0
2021-01-04 14:10:00,167.09,167.22,166.89,167.04,6666.0,158.1097,158.2328,157.9205,158.0624,6666.0
2021-01-04 14:20:00,166.97,167.07,166.85,167.02,3154.0,157.9962,158.0908,157.8826,158.0435,3154.0
2021-01-04 14:30:00,167.04,167.04,166.77,166.81,8747.0,158.0624,158.0624,157.8069,157.8448,8747.0
2021-01-04 14:40:00,166.81,166.94,166.77,166.77,5583.0,157.8448,157.9678,157.8069,157.8069,5583.0
2021-01-04 14:50:00,166.79,167.36,166.53,167.21,6219.0,157.8259,158.3652,157.5798,158.2233,6219.0
2021-01-04 15:00:00,167.22,167.46,166.92,167.26,9799.0,158.2328,158.4599,157.9489,158.2706,9799.0
2021-01-04 15:10:00,167.36,167.5,167.21,167.21,4731.0,158.3652,158.4977,158.2233,158.2233,4731.0
2021-01-04 15:20:00,167.27,167.46,167.18,167.35,4780.0,158.2801,158.4599,158.1949,158.3558,4780.0
2021-01-04 15:30:00,167.3,167.72,167.27,167.59,14890.0,158.3085,158.7059,158.2801,158.5829,14890.0
2021-01-04 15:40:00,167.58,168.0,167.4,167.92,17240.0,158.5734,158.9708,158.4031,158.8951,17240.0
2021-01-04 15:50:00,167.84,167.88,167.27,167.45,72442.0,158.8194,158.8573,158.2801,158.4504,72442.0
2021-01-05 09:30:00,167.73,168.55,167.51,168.49,11830.0,158.7153,159.4913,158.5072,159.4345,11830.0
2021-01-05 09:40:00,168.53,168.69,167.73,167.99,4604.0,159.4723,159.6237,158.7153,158.9614,4604.0
2021-01-05 09:50:00,167.99,168.19,167.6,167.67,6847.0,158.9614,159.1506,158.5923,158.6586,6847.0
2021-01-05 10:00:00,167.78,168.03,167.25,167.25,1900.0,158.7627,158.9992,158.2611,158.2611,1900.0
2021-01-05 10:10:00,167.26,167.52,167.2,167.2,3300.0,158.2706,158.5166,158.2138,158.2138,3300.0
2021-01-05 10:20:00,167.23,167.29,166.88,166.93,2021.0,158.2422,158.299,157.911,157.9583,2021.0
2021-01-05 10:30:00,166.96,166.96,166.68,166.69,2635.0,157.9867,157.9867,157.7218,157.7312,2635.0
2021-01-05 10:40:00,166.65,166.73,166.36,166.69,3954.0,157.6934,157.7691,157.419,157.7312,3954.0
2021-01-05 10:50:00,166.68,167.11,166.66,166.75,6464.0,157.7218,158.1287,157.7029,157.788,6464.0
2021-01-05 11:00:00,166.75,167.1,166.67,166.73,5832.0,157.788,158.1192,157.7123,157.7691,5832.0
2021-01-05 11:10:00,166.81,166.81,166.06,166.14,11918.0,157.8448,157.8448,157.1351,157.2108,11918.0
2021-01-05 11:20:00,166.28,166.67,166.22,166.67,6434.0,157.3433,157.7123,157.2865,157.7123,6434.0
2021-01-05 11:30:00,166.71,166.79,166.57,166.67,5394.0,157.7502,157.8259,157.6177,157.7123,5394.0
2021-01-05 11:40:00,166.69,166.88,166.36,166.36,7022.0,157.7312,157.911,157.419,157.419,7022.0
2021-01-05 11:50:00,166.45,166.56,166.22,166.29,5099.0,157.5041,157.6082,157.2865,157.3527,5099.0
2021-01-05 12:00:00,166.3,166.53,166.2,166.5,10720.0,157.3622,157.5798,157.2676,157.5514,10720.0
2021-01-05 12:10:00,166.5,166.56,166.26,166.39,8687.0,157.5514,157.6082,157.3243,157.4474,8687.0
2021-01-05 12:20:00,166.32,166.4,166.12,166.23,6906.0,157.3811,157.4568,157.1919,157.296,6906.0
2021-01-05 12:30:00,166.26,166.31,166.16,166.25,3626.0,157.3243,157.3717,157.2297,157.3149,3626.0
2021-01-05 12:40:00,166.38,166.38,165.9,165.95,5317.0,157.4379,157.4379,156.9837,157.031,5317.0
2021-01-05 12:50:00,165.99,166.05,165.92,166.02,9208.0,157.0689,157.1256,157.0026,157.0972,9208.0
2021-01-05 13:00:00,165.99,166.06,165.87,165.92,6447.0,157.0689,157.1351,156.9553,157.0026,6447.0
2021-01-05 13:10:00,165.89,165.96,165.8,165.88,7130.0,156.9742,157.0405,156.8891,156.9648,7130.0
2021-01-05 13:20:00,165.86,165.92,165.82,165.83,10716.0,156.9458,157.0026,156.908,156.9175,10716.0
2021-01-05 13:30:00,165.8,165.87,165.73,165.79,5260.0,156.8891,156.9553,156.8228,156.8796,5260.0
2021-01-05 13:40:00,165.79,166.0,165.78,165.92,13724.0,156.8796,157.0783,156.8701,157.0026,13724.0
2021-01-05 13:50:00,165.92,166.17,165.92,166.17,8538.0,157.0026,157.2392,157.0026,157.2392,8538.0
2021-01-05 14:00:00,166.13,167.24,166.13,167.08,15319.0,157.2013,158.2517,157.2013,158.1003,15319.0
2021-01-05 14:10:00,167.04,167.19,166.96,167.0,10493.0,158.0624,158.2044,157.9867,158.0246,10493.0
2021-01-05 14:20:00,167.04,167.55,167.0,167.14,10229.0,158.0624,158.545,158.0246,158.1571,10229.0
2021-01-05 14:30:00,167.19,167.32,166.76,166.76,8848.0,158.2044,158.3274,157.7975,157.7975,8848.0
2021-01-05 14:40:00,166.78,166.87,166.72,166.86,8136.0,157.8164,157.9016,157.7596,157.8921,8136.0
2021-01-05 14:50:00,166.86,166.87,166.71,166.87,5175.0,157.8921,157.9016,157.7502,157.9016,5175.0
2021-01-05 15:00:00,166.87,166.96,166.78,166.89,10319.0,157.9016,157.9867,157.8164,157.9205,10319.0
2021-01-05 15:10:00,166.88,166.9,166.55,166.6,8678.0,157.911,157.93,157.5988,157.6461,8678.0
2021-01-05 15:20:00,166.59,166.6,166.26,166.31,7430.0,157.6366,157.6461,157.3243,157.3717,7430.0
2021-01-05 15:30:00,166.31,166.55,166.28,166.48,12480.0,157.3717,157.5988,157.3433,157.5325,12480.0
2021-01-05 15:40:00,166.48,166.86,166.48,166.86,9651.0,157.5325,157.8921,157.5325,157.8921,9651.0
2021-01-05 15:50:00,166.79,166.8,166.24,166.62,73351.0,157.8259,157.8353,157.3054,157.665,73351.0
2021-01-06 09:30:00,166.56,168.48,165.7,168.3,15498.0,157.6082,159.425,156.7944,159.2547,15498.0
2021-01-06 09:40:00,168.45,169.25,168.2,168.65,11385.0,159.3966,160.1537,159.1601,159.5859,11385.0
2021-01-06 09:50:00,168.51,170.15,168.29,169.76,13014.0,159.4534,161.0053,159.2452,160.6362,13014.0
2021-01-06 10:00:00,169.74,170.45,169.59,169.89,12192.0,160.6173,161.2892,160.4754,160.7593,12192.0
2021-01-06 10:10:00,169.94,170.19,169.0,169.2,12080.0,160.8066,161.0431,159.9171,160.1063,12080.0
2021-01-06 10:20:00,169.29,169.29,168.65,168.96,11532.0,160.1915,160.1915,159.5859,159.8792,11532.0
2021-01-06 10:30:00,169.06,169.44,168.51,168.7,6491.0,159.9739,160.3334,159.4534,159.6332,6491.0
2021-01-06 10:40:00,168.59,169.32,168.42,169.12,6942.0,159.5291,160.2199,159.3683,160.0306,6942.0
2021-01-06 10:50:00,169.12,169.55,169.05,169.33,4567.0,160.0306,160.4375,159.9644,160.2294,4567.0
2021-01-06 11:00:00,169.34,169.58,169.2,169.55,10643.0,160.2388,160.4659,160.1063,160.4375,10643.0
2021-01-06 11:10:00,169.5,169.58,169.21,169.44,12483.0,160.3902,160.4659,160.1158,160.3334,12483.0
2021-01-06 11:20:00,169.31,169.57,169.14,169.25,5412.0,160.2104,160.4565,160.0496,160.1537,5412.0
2021-01-06 11:30:00,169.35,169.5,168.9,169.05,8031.0,160.2483,160.3902,159.8225,159.9644,8031.0
2021-01-06 11:40:00,169.15,169.6,169.15,169.53,6440.0,160.059,160.4848,160.059,160.4186,6440.0
2021-01-06 11:50:00,169.49,169.49,169.13,169.39,4379.0,160.3808,160.3808,160.0401,160.2861,4379.0
2021-01-06 12:00:00,169.43,169.68,169.42,169.53,18434.0,160.324,160.5605,160.3145,160.4186,18434.0
2021-01-06 12:10:00,169.6,170.0,169.53,170.0,9048.0,160.4848,160.8633,160.4186,160.8633,9048.0
2021-01-06 12:20:00,169.98,170.14,169.86,169.97,17499.0,160.8444,160.9958,160.7309,160.835,17499.0
2021-01-06 12:30:00,170.05,170.05,169.72,169.79,18268.0,160.9107,160.9107,160.5984,160.6646,18268.0
2021-01-06 12:40:00,169.78,169.84,169.52,169.76,15998.0,160.6552,160.7119,160.4091,160.6362,15998.0
2021-01-06 12:50:00,169.84,170.47,169.84,170.36,2751.0,160.7119,161.3081,160.7119,161.204,2751.0
2021-01-06 13:00:00,170.38,170.45,170.15,170.32,7831.0,161.2229,161.2892,161.0053,161.1661,7831.0
2021-01-06 13:10:00,170.41,170.49,170.19,170.19,14118.0,161.2513,161.327,161.0431,161.0431,14118.0
2021-01-06 13:20:00,170.17,170.17,169.43,169.43,15124.0,161.0242,161.0242,160.324,160.324,15124.0
2021-01-06 13:30:00,169.43,169.63,169.23,169.63,6252.0,160.324,160.5132,160.1347,160.5132,6252.0
2021-01-06 13:40:00,169.81,170.38,169.81,170.25,10726.0,160.6836,161.2229,160.6836,161.0999,10726.0
2021-01-06 13:50:00,170.31,170.74,170.24,170.43,29833.0,161.1567,161.5636,161.0904,161.2702,29833.0
2021-01-06 14:00:00,170.43,170.84,170.4,170.7,6047.0,161.2702,161.6582,161.2418,161.5257,6047.0
2021-01-06 14:10:00,170.63,170.79,169.93,170.05,5611.0,161.4595,161.6109,160.7971,160.9107,5611.0
2021-01-06 14:20:00,170.14,170.6,170.14,170.55,18601.0,160.9958,161.4311,160.9958,161.3838,18601.0
2021-01-06 14:30:00,170.52,170.9,170.15,170.49,33037.0,161.3554,161.715,161.0053,161.327,33037.0
2021-01-06 14:40:00,170.53,171.0,170.18,170.18,14844.0,161.3649,161.8096,161.0337,161.0337,14844.0
2021-01-06 14:50:00,170.24,170.96,169.96,170.76,5695.0,161.0904,161.7717,160.8255,161.5825,5695.0
2021-01-06 15:00:00,170.8,170.8,170.22,170.65,6920.0,161.6203,161.6203,161.0715,161.4784,6920.0
2021-01-06 15:10:00,170.6,171.21,170.52,171.06,13907.0,161.4311,162.0083,161.3554,161.8664,13907.0
2021-01-06 15:20:00,171.26,171.55,170.28,170.83,15942.0,162.0556,162.33,161.1283,161.6487,15942.0
2021-01-06 15:30:00,170.77,170.88,170.34,170.34,11971.0,161.592,161.696,161.1851,161.1851,11971.0
2021-01-06 15:40:00,170.34,171.12,170.33,171.12,14016.0,161.1851,161.9231,161.1756,161.9231,14016.0
2021-01-06 15:50:00,170.92,170.92,170.3,170.71,44160.0,161.7339,161.7339,161.1472,161.5352,44160.0
2021-01-07 09:30:00,170.91,171.6,170.64,171.14,16602.0,161.7244,162.3774,161.4689,161.9421,16602.0
2021-01-07 09:40:00,171.13,171.16,170.74,171.1,3429.0,161.9326,161.961,161.5636,161.9042,3429.0
2021-01-07 09:50:00,171.25,171.69,171.04,171.69,9470.0,162.0462,162.4625,161.8474,162.4625,9470.0
2021-01-07 10:00:00,171.78,172.15,171.78,171.82,5366.0,162.5477,162.8978,162.5477,162.5855,5366.0
2021-01-07 10:10:00,171.72,172.48,171.52,172.48,3279.0,162.4909,163.2101,162.3016,163.2101,3279.0
2021-01-07 10:20:00,172.54,172.61,172.24,172.36,6535.0,163.2668,163.3331,162.983,163.0965,6535.0
2021-01-07 10:30:00,172.13,172.34,172.09,172.2,2889.0,162.8789,163.0776,162.841,162.9451,2889.0
2021-01-07 10:40:00,172.35,172.7,172.25,172.68,5392.0,163.087,163.4182,162.9924,163.3993,5392.0
2021-01-07 10:50:00,172.62,173.1,172.54,173.1,3555.0,163.3425,163.7967,163.2668,163.7967,3555.0
2021-01-07 11:00:00,173.2,173.46,173.13,173.25,5080.0,163.8914,164.1374,163.8251,163.9387,5080.0
2021-01-07 11:10:00,173.29,173.35,172.83,172.93,4481.0,163.9765,164.0333,163.5412,163.6359,4481.0
2021-01-07 11:20:00,172.94,173.25,172.94,173.08,3163.0,163.6453,163.9387,163.6453,163.7778,3163.0
2021-01-07 11:30:00,173.07,173.15,172.69,172.8,5545.0,163.7683,163.844,163.4088,163.5129,5545.0
2021-01-07 11:40:00,172.85,173.09,172.85,173.09,2099.0,163.5602,163.7873,163.5602,163.7873,2099.0
2021-01-07 11:50:00,173.14,173.17,173.01,173.1,3000.0,163.8346,163.863,163.7116,163.7967,3000.0
2021-01-07 12:00:00,173.03,173.31,173.0,173.31,3703.0,163.7305,163.9954,163.7021,163.9954,3703.0
2021-01-07 12:10:00,173.25,173.31,173.07,173.28,5330.0,163.9387,163.9954,163.7683,163.9671,5330.0
2021-01-07 12:20:00,173.23,173.33,173.11,173.13,3525.0,163.9197,164.0144,163.8062,163.8251,3525.0
2021-01-07 12:30:00,173.12,173.39,173.12,173.25,3832.0,163.8157,164.0711,163.8157,163.9387,3832.0
2021-01-07 12:40:00,173.26,173.29,172.78,172.98,4995.0,163.9481,163.9765,163.4939,163.6832,4995.0
2021-01-07 12:50:00,172.99,173.15,172.96,173.09,6095.0,163.6926,163.844,163.6643,163.7873,6095.0
2021-01-07 13:00:00,173.15,173.19,172.99,172.99,5920.0,163.844,163.8819,163.6926,163.6926,5920.0
2021-01-07 13:10:00,173.0,173.22,172.92,173.1,9281.0,163.7021,163.9103,163.6264,163.7967,9281.0
2021-01-07 13:20:00,173.14,173.16,172.77,172.84,18126.0,163.8346,163.8535,163.4845,163.5507,18126.0
2021-01-07 13:30:00,172.81,172.87,171.84,172.0,11717.0,163.5223,163.5791,162.6045,162.7559,11717.0
2021-01-07 13:40:00,171.92,171.92,171.52,171.7,7326.0,162.6802,162.6802,162.3016,162.472,7326.0
2021-01-07 13:50:00,171.81,171.89,171.68,171.73,9825.0,162.5761,162.6518,162.4531,162.5004,9825.0
2021-01-07 14:00:00,171.7,172.03,171.49,172.03,14312.0,162.472,162.7842,162.2733,162.7842,14312.0
2021-01-07 14:10:00,171.94,172.07,171.92,172.01,4468.0,162.6991,162.8221,162.6802,162.7653,4468.0
2021-01-07 14:20:00,172.01,172.06,171.92,171.92,2867.0,162.7653,162.8126,162.6802,162.6802,2867.0
2021-01-07 14:30:00,171.92,172.6,171.92,172.6,4443.0,162.6802,163.3236,162.6802,163.3236,4443.0
2021-01-07 14:40:00,172.66,172.66,172.41,172.45,65313.0,163.3804,163.3804,163.1438,163.1817,65313.0
2021-01-07 14:50:00,172.44,172.58,172.0,172.29,19255.0,163.1722,163.3047,162.7559,163.0303,19255.0
2021-01-07 15:00:00,172.3,172.41,172.1,172.23,8467.0,163.0397,163.1438,162.8505,162.9735,8467.0
2021-01-07 15:10:00,172.21,172.27,171.98,172.21,8565.0,162.9546,163.0113,162.7369,162.9546,8565.0
2021-01-07 15:20:00,172.18,172.3,171.78,171.78,11637.0,162.9262,163.0397,162.5477,162.5477,11637.0
2021-01-07 15:30:00,171.86,171.86,171.51,171.75,15672.0,162.6234,162.6234,162.2922,162.5193,15672.0
2021-01-07 15:40:00,171.73,171.75,171.42,171.45,21626.0,162.5004,162.5193,162.207,162.2354,21626.0
2021-01-07 15:50:00,171.34,171.45,170.95,171.14,106143.0,162.1313,162.2354,161.7623,161.9421,106143.0
2021-01-08 09:30:00,171.3,172.59,171.3,172.5,8860.0,162.0935,163.3141,162.0935,163.229,8860.0
2021-01-08 09:40:00,173.0,173.29,172.69,173.29,6878.0,163.7021,163.9765,163.4088,163.9765,6878.0
2021-01-08 09:50:00,173.27,173.98,173.11,173.98,8917.0,163.9576,164.6294,163.8062,164.6294,8917.0
2021-01-08 10:00:00,173.98,174.21,173.69,174.03,8072.0,164.6294,164.8471,164.355,164.6767,8072.0
2021-01-08 10:10:00,174.02,174.02,173.35,173.37,2129.0,164.6673,164.6673,164.0333,164.0522,2129.0
2021-01-08 10:20:00,173.29,173.75,173.01,173.14,14154.0,163.9765,164.4118,163.7116,163.8346,14154.0
2021-01-08 10:30:00,173.38,173.52,173.06,173.43,6449.0,164.0617,164.1942,163.7589,164.109,6449.0
2021-01-08 10:40:00,173.45,173.71,173.45,173.61,2397.0,164.1279,164.3739,164.1279,164.2793,2397.0
2021-01-08 10:50:00,173.65,173.75,173.57,173.66,3533.0,164.3172,164.4118,164.2415,164.3266,3533.0
2021-01-08 11:00:00,173.64,173.83,173.58,173.58,3395.0,164.3077,164.4875,164.2509,164.2509,3395.0
2021-01-08 11:10:00,173.55,173.59,173.11,173.34,8824.0,164.2225,164.2604,163.8062,164.0238,8824.0
2021-01-08 11:20:00,173.34,173.36,172.92,173.18,2360.0,164.0238,164.0428,163.6264,163.8724,2360.0
2021-01-08 11:30:00,172.96,173.3,172.9,173.17,4236.0,163.6643,163.986,163.6075,163.863,4236.0
2021-01-08 11:40:00,173.21,173.38,173.17,173.33,2301.0,163.9008,164.0617,163.863,164.0144,2301.0
2021-01-08 11:50:00,173.22,173.31,172.74,172.95,7623.0,163.9103,163.9954,163.4561,163.6548,7623.0
2021-01-08 12:00:00,172.92,172.92,172.32,172.57,9865.0,163.6264,163.6264,163.0587,163.2952,9865.0
2021-01-08 12:10:00,172.53,172.88,172.49,172.87,2431.0,163.2574,163.5886,163.2195,163.5791,2431.0
2021-01-08 12:20:00,173.09,173.11,172.87,172.94,3699.0,163.7873,163.8062,163.5791,163.6453,3699.0
2021-01-08 12:30:00,172.85,172.86,172.63,172.65,3522.0,163.5602,163.5696,163.352,163.3709,3522.0
2021-01-08 12:40:00,172.62,172.73,172.52,172.52,3331.0,163.3425,163.4466,163.2479,163.2479,3331.0
2021-01-08 12:50:00,172.56,172.59,172.56,172.57,702.0,163.2858,163.3141,163.2858,163.2952,702.0
2021-01-08 13:00:00,172.43,172.45,172.34,172.41,2255.0,163.1627,163.1817,163.0776,163.1438,2255.0
2021-01-08 13:10:00,172.49,172.58,172.39,172.46,2675.0,163.2195,163.3047,163.1249,163.1911,2675.0
2021-01-08 13:20:00,172.3,172.39,172.04,172.36,4185.0,163.0397,163.1249,162.7937,163.0965,4185.0
2021-01-08 13:30:00,172.48,172.51,172.06,172.22,6899.0,163.2101,163.2384,162.8126,162.964,6899.0
2021-01-08 13:40:00,172.13,172.37,171.92,172.37,7814.0,162.8789,163.106,162.6802,163.106,7814.0
2021-01-08 13:50:00,172.28,172.6,172.24,172.46,4026.0,163.0208,163.3236,162.983,163.1911,4026.0
2021-01-08 14:00:00,172.68,172.83,172.49,172.6,5583.0,163.3993,163.5412,163.2195,163.3236,5583.0
2021-01-08 14:10:00,172.63,172.98,172.58,172.98,7372.0,163.352,163.6832,163.3047,163.6832,7372.0
2021-01-08 14:20:00,172.97,173.32,172.9,173.22,8536.0,163.6737,164.0049,163.6075,163.9103,8536.0
2021-01-08 14:30:00,173.18,173.31,172.99,173.23,3860.0,163.8724,163.9954,163.6926,163.9197,3860.0
2021-01-08 14:40:00,173.24,173.33,172.94,173.01,6609.0,163.9292,164.0144,163.6453,163.7116,6609.0
2021-01-08 14:50:00,173.13,173.33,173.13,173.33,3899.0,163.8251,164.0144,163.8251,164.0144,3899.0
2021-01-08 15:00:00,173.3,173.71,173.29,173.7,5916.0,163.986,164.3739,163.9765,164.3645,5916.0
2021-01-08 15:10:00,173.65,173.75,173.39,173.47,7072.0,164.3172,164.4118,164.0711,164.1468,7072.0
2021-01-08 15:20:00,173.52,173.69,173.37,173.67,4241.0,164.1942,164.355,164.0522,164.3361,4241.0
2021-01-08 15:30:00,173.67,173.9,173.63,173.86,8415.0,164.3361,164.5537,164.2982,164.5159,8415.0
2021-01-08 15:40:00,173.89,174.1,173.75,173.97,10593.0,164.5443,164.743,164.4118,164.62,10593.0
2021-01-08 15:50:00,174.05,174.64,173.71,174.44,76362.0,164.6957,165.254,164.3739,165.0647,76362.0
2021-01-11 09:30:00,173.17,173.95,172.75,173.53,15685.0,163.863,164.601,163.4655,164.2036,15685.0
2021-01-11 09:40:00,173.46,174.18,173.4,173.62,6000.0,164.1374,164.8187,164.0806,164.2888,6000.0
2021-01-11 09:50:00,173.81,174.33,173.58,174.06,4132.0,164.4686,164.9606,164.2509,164.7051,4132.0
2021-01-11 10:00:00,174.06,174.23,173.55,173.65,6501.0,164.7051,164.866,164.2225,164.3172,6501.0
2021-01-11 10:10:00,173.71,173.74,172.96,172.97,6251.0,164.3739,164.4023,163.6643,163.6737,6251.0
2021-01-11 10:20:00,172.95,173.29,172.87,173.1,3301.0,163.6548,163.9765,163.5791,163.7967,3301.0
2021-01-11 10:30:00,173.27,173.61,173.18,173.31,5097.0,163.9576,164.2793,163.8724,163.9954,5097.0
2021-01-11 10:40:00,173.35,173.35,172.95,173.01,5123.0,164.0333,164.0333,163.6548,163.7116,5123.0
2021-01-11 10:50:00,172.91,173.53,172.91,173.42,4427.0,163.6169,164.2036,163.6169,164.0995,4427.0
2021-01-11 11:00:00,173.39,173.63,173.39,173.6,2449.0,164.0711,164.2982,164.0711,164.2699,2449.0
2021-01-11 11:10:00,173.51,173.7,173.38,173.7,4665.0,164.1847,164.3645,164.0617,164.3645,4665.0
2021-01-11 11:20:00,173.76,174.02,173.71,173.91,3653.0,164.4213,164.6673,164.3739,164.5632,3653.0
2021-01-11 11:30:00,173.9,174.03,173.84,174.01,2520.0,164.5537,164.6767,164.497,164.6578,2520.0
2021-01-11 11:40:00,174.02,174.11,173.74,173.96,4750.0,164.6673,164.7524,164.4023,164.6105,4750.0
2021-01-11 11:50:00,173.87,174.06,173.8,173.93,4915.0,164.5253,164.7051,164.4591,164.5821,4915.0
2021-01-11 12:00:00,173.89,174.33,173.89,174.29,3100.0,164.5443,164.9606,164.5443,164.9228,3100.0
2021-01-11 12:10:00,174.3,174.5,174.3,174.43,4731.0,164.9322,165.1215,164.9322,165.0553,4731.0
2021-01-11 12:20:00,174.49,174.6,174.37,174.6,4829.0,165.112,165.2161,164.9985,165.2161,4829.0
2021-01-11 12:30:00,174.61,174.74,174.52,174.65,4479.0,165.2256,165.3486,165.1404,165.2634,4479.0
2021-01-11 12:40:00,174.68,174.71,174.55,174.59,3031.0,165.2918,165.3202,165.1688,165.2067,3031.0
2021-01-11 12:50:00,174.62,174.7,174.56,174.6,2609.0,165.235,165.3107,165.1783,165.2161,2609.0
2021-01-11 13:00:00,174.66,174.7,174.51,174.54,1682.0,165.2729,165.3107,165.131,165.1593,1682.0
2021-01-11 13:10:00,174.59,174.6,174.38,174.41,3287.0,165.2067,165.2161,165.0079,165.0363,3287.0
2021-01-11 13:20:00,174.15,174.32,173.99,174.09,2509.0,164.7903,164.9512,164.6389,164.7335,2509.0
2021-01-11 13:30:00,174.09,174.14,173.85,173.85,2725.0,164.7335,164.7808,164.5064,164.5064,2725.0
2021-01-11 13:40:00,173.82,173.82,173.49,173.49,2700.0,164.478,164.478,164.1658,164.1658,2700.0
2021-01-11 13:50:00,173.52,173.64,173.41,173.41,2502.0,164.1942,164.3077,164.0901,164.0901,2502.0
2021-01-11 14:00:00,173.27,173.45,173.21,173.43,5838.0,163.9576,164.1279,163.9008,164.109,5838.0
2021-01-11 14:10:00,173.53,173.71,173.33,173.34,3443.0,164.2036,164.3739,164.0144,164.0238,3443.0
2021-01-11 14:20:00,173.28,173.51,173.15,173.51,4289.0,163.9671,164.1847,163.844,164.1847,4289.0
2021-01-11 14:30:00,173.35,173.51,173.34,173.41,3982.0,164.0333,164.1847,164.0238,164.0901,3982.0
2021-01-11 14:40:00,173.39,173.59,173.31,173.59,4695.0,164.0711,164.2604,163.9954,164.2604,4695.0
2021-01-11 14:50:00,173.48,173.96,173.36,173.89,6045.0,164.1563,164.6105,164.0428,164.5443,6045.0
2021-01-11 15:00:00,173.81,173.99,173.61,173.63,3556.0,164.4686,164.6389,164.2793,164.2982,3556.0
2021-01-11 15:10:00,173.59,173.71,173.53,173.58,4238.0,164.2604,164.3739,164.2036,164.2509,4238.0
2021-01-11 15:20:00,173.55,173.63,173.31,173.31,7188.0,164.2225,164.2982,163.9954,163.9954,7188.0
2021-01-11 15:30:00,173.29,173.63,173.29,173.47,9605.0,163.9765,164.2982,163.9765,164.1468,9605.0
2021-01-11 15:40:00,173.42,173.69,173.29,173.69,12097.0,164.0995,164.355,163.9765,164.355,12097.0
2021-01-11 15:50:00,173.66,173.84,173.48,173.69,50643.0,164.3266,164.497,164.1563,164.355,50643.0
2021-01-12 09:30:00,173.63,174.47,172.93,174.06,14157.0,164.2982,165.0931,163.6359,164.7051,14157.0
2021-01-12 09:40:00,174.04,174.05,173.45,173.82,3893.0,164.6862,164.6957,164.1279,164.478,3893.0
2021-01-12 09:50:00,173.75,174.17,173.48,174.03,4167.0,164.4118,164.8092,164.1563,164.6767,4167.0
2021-01-12 10:00:00,173.97,174.46,173.91,174.32,2937.0,164.62,165.0836,164.5632,164.9512,2937.0
2021-01-12 10:10:00,174.31,174.53,174.09,174.34,4450.0,164.9417,165.1499,164.7335,164.9701,4450.0
2021-01-12 10:20:00,174.39,174.7,174.39,174.39,2774.0,165.0174,165.3107,165.0174,165.0174,2774.0
2021-01-12 10:30:00,174.52,174.74,174.4,174.64,3407.0,165.1404,165.3486,165.0269,165.254,3407.0
2021-01-12 10:40:00,174.63,174.67,174.36,174.36,3841.0,165.2445,165.2824,164.989,164.989,3841.0
2021-01-12 10:50:00,174.46,174.46,174.18,174.18,2373.0,165.0836,165.0836,164.8187,164.8187,2373.0
2021-01-12 11:00:00,173.99,174.51,173.99,174.45,2057.0,164.6389,165.131,164.6389,165.0742,2057.0
2021-01-12 11:10:00,174.62,175.01,174.58,174.87,6170.0,165.235,165.6041,165.1972,165.4716,6170.0
2021-01-12 11:20:00,174.78,175.54,174.71,175.0,14884.0,165.3864,166.1056,165.3202,165.5946,14884.0
2021-01-12 11:30:00,175.04,175.2,174.57,174.57,4224.0,165.6325,165.7839,165.1877,165.1877,4224.0
2021-01-12 11:40:00,174.55,174.61,174.37,174.37,3706.0,165.1688,165.2256,164.9985,164.9985,3706.0
2021-01-12 11:50:00,174.36,174.36,174.09,174.14,2350.0,164.989,164.989,164.7335,164.7808,2350.0
2021-01-12 12:00:00,174.21,174.25,173.51,173.68,8185.0,164.8471,164.8849,164.1847,164.3456,8185.0
2021-01-12 12:10:00,173.57,173.7,173.29,173.66,8900.0,164.2415,164.3645,163.9765,164.3266,8900.0
2021-01-12 12:20:00,173.53,173.61,173.21,173.47,1877.0,164.2036,164.2793,163.9008,164.1468,1877.0
2021-01-12 12:30:00,173.57,173.67,173.34,173.67,1696.0,164.2415,164.3361,164.0238,164.3361,1696.0
2021-01-12 12:40:00,173.62,173.99,173.51,173.7,3711.0,164.2888,164.6389,164.1847,164.3645,3711.0
2021-01-12 12:50:00,173.78,173.84,173.75,173.78,1357.0,164.4402,164.497,164.4118,164.4402,1357.0
2021-01-12 13:00:00,173.72,173.94,173.71,173.8,2535.0,164.3834,164.5916,164.3739,164.4591,2535.0
2021-01-12 13:10:00,173.86,174.02,173.85,173.96,2212.0,164.5159,164.6673,164.5064,164.6105,2212.0
2021-01-12 13:20:00,173.91,174.06,173.5,174.06,11701.0,164.5632,164.7051,164.1752,164.7051,11701.0
2021-01-12 13:30:00,174.16,174.74,174.14,174.59,2596.0,164.7998,165.3486,164.7808,165.2067,2596.0
2021-01-12 13:40:00,174.54,174.55,174.42,174.46,1630.0,165.1593,165.1688,165.0458,165.0836,1630.0
2021-01-12 13:50:00,174.4,174.78,174.31,174.78,3236.0,165.0269,165.3864,164.9417,165.3864,3236.0
2021-01-12 14:00:00,174.75,174.94,174.75,174.88,4186.0,165.3581,165.5378,165.3581,165.4811,4186.0
2021-01-12 14:10:00,174.86,174.91,174.71,174.71,1773.0,165.4621,165.5095,165.3202,165.3202,1773.0
2021-01-12 14:20:00,174.68,174.81,174.6,174.6,3489.0,165.2918,165.4148,165.2161,165.2161,3489.0
2021-01-12 14:30:00,174.53,174.65,174.26,174.37,4844.0,165.1499,165.2634,164.8944,164.9985,4844.0
2021-01-12 14:40:00,174.29,174.32,174.01,174.1,3370.0,164.9228,164.9512,164.6578,164.743,3370.0
2021-01-12 14:50:00,174.06,174.16,173.85,174.03,2746.0,164.7051,164.7998,164.5064,164.6767,2746.0
2021-01-12 15:00:00,174.11,174.36,174.07,174.11,4660.0,164.7524,164.989,164.7146,164.7524,4660.0
2021-01-12 15:10:00,174.01,174.35,174.01,174.32,3794.0,164.6578,164.9796,164.6578,164.9512,3794.0
2021-01-12 15:20:00,174.34,174.43,174.13,174.22,5072.0,164.9701,165.0553,164.7714,164.8565,5072.0
2021-01-12 15:30:00,174.25,174.31,174.09,174.31,5733.0,164.8849,164.9417,164.7335,164.9417,5733.0
2021-01-12 15:40:00,174.27,174.55,174.1,174.55,10464.0,164.9039,165.1688,164.743,165.1688,10464.0
2021-01-12 15:50:00,174.69,174.74,174.23,174.24,59292.0,165.3013,165.3486,164.866,164.8755,59292.0
2021-01-13 09:30:00,173.37,173.79,172.69,172.71,15461.0,164.0522,164.4496,163.4088,163.4277,15461.0
2021-01-13 09:40:00,172.74,173.14,172.5,172.87,2500.0,163.4561,163.8346,163.229,163.5791,2500.0
2021-01-13 09:50:00,173.17,173.17,172.7,172.74,3326.0,163.863,163.863,163.4182,163.4561,3326.0
2021-01-13 10:00:00,172.93,173.56,172.93,173.38,10304.0,163.6359,164.232,163.6359,164.0617,10304.0
2021-01-13 10:10:00,173.38,173.38,172.91,173.09,3242.0,164.0617,164.0617,163.6169,163.7873,3242.0
2021-01-13 10:20:00,173.1,173.37,173.1,173.33,1923.0,163.7967,164.0522,163.7967,164.0144,1923.0
2021-01-13 10:30:00,173.32,173.44,173.25,173.44,2603.0,164.0049,164.1185,163.9387,164.1185,2603.0
2021-01-13 10:40:00,173.37,173.37,172.92,172.94,5700.0,164.0522,164.0522,163.6264,163.6453,5700.0
2021-01-13 10:50:00,172.86,173.26,172.86,173.19,2890.0,163.5696,163.9481,163.5696,163.8819,2890.0
2021-01-13 11:00:00,173.22,173.54,173.12,173.29,6292.0,163.9103,164.2131,163.8157,163.9765,6292.0
2021-01-13 11:10:00,173.2,173.74,173.06,173.74,6690.0,163.8914,164.4023,163.7589,164.4023,6690.0
2021-01-13 11:20:00,173.68,173.94,173.64,173.77,3934.0,164.3456,164.5916,164.3077,164.4307,3934.0
2021-01-13 11:30:00,173.71,174.0,173.65,174.0,3411.0,164.3739,164.6484,164.3172,164.6484,3411.0
2021-01-13 11:40:00,174.19,174.33,174.17,174.18,3476.0,164.8282,164.9606,164.8092,164.8187,3476.0
2021-01-13 11:50:00,174.1,174.28,173.92,173.95,3415.0,164.743,164.9133,164.5727,164.601,3415.0
2021-01-13 12:00:00,173.87,173.91,173.66,173.91,2200.0,164.5253,164.5632,164.3266,164.5632,2200.0
2021-01-13 12:10:00,173.91,173.95,173.78,173.88,3123.0,164.5632,164.601,164.4402,164.5348,3123.0
2021-01-13 12:20:00,173.88,173.9,173.78,173.78,4842.0,164.5348,164.5537,164.4402,164.4402,4842.0
2021-01-13 12:30:00,173.78,174.03,173.63,173.94,2731.0,164.4402,164.6767,164.2982,164.5916,2731.0
2021-01-13 12:40:00,173.93,174.22,173.93,174.17,4649.0,164.5821,164.8565,164.5821,164.8092,4649.0
2021-01-13 12:50:00,174.17,174.33,173.97,173.97,5605.0,164.8092,164.9606,164.62,164.62,5605.0
2021-01-13 13:00:00,174.1,174.17,174.01,174.01,2793.0,164.743,164.8092,164.6578,164.6578,2793.0
2021-01-13 13:10:00,174.16,174.41,174.14,174.3,2928.0,164.7998,165.0363,164.7808,164.9322,2928.0
2021-01-13 13:20:00,174.28,174.42,174.27,174.36,2852.0,164.9133,165.0458,164.9039,164.989,2852.0
2021-01-13 13:30:00,174.34,174.39,174.0,174.03,5504.0,164.9701,165.0174,164.6484,164.6767,5504.0
2021-01-13 13:40:00,174.07,174.09,173.88,174.02,2559.0,164.7146,164.7335,164.5348,164.6673,2559.0
2021-01-13 13:50:00,173.89,174.01,173.82,174.01,2419.0,164.5443,164.6578,164.478,164.6578,2419.0
2021-01-13 14:00:00,174.05,174.26,173.92,174.11,5805.0,164.6957,164.8944,164.5727,164.7524,5805.0
2021-01-13 14:10:00,174.11,174.41,174.07,174.41,5381.0,164.7524,165.0363,164.7146,165.0363,5381.0
2021-01-13 14:20:00,174.35,174.48,174.28,174.36,3795.0,164.9796,165.1026,164.9133,164.989,3795.0
2021-01-13 14:30:00,174.39,174.62,174.39,174.55,4481.0,165.0174,165.235,165.0174,165.1688,4481.0
2021-01-13 14:40:00,174.57,174.65,174.24,174.25,3880.0,165.1877,165.2634,164.8755,164.8849,3880.0
2021-01-13 14:50:00,174.24,174.36,174.24,174.36,3248.0,164.8755,164.989,164.8755,164.989,3248.0
2021-01-13 15:00:00,174.43,174.45,174.05,174.15,8047.0,165.0553,165.0742,164.6957,164.7903,8047.0
2021-01-13 15:10:00,174.15,174.21,174.0,174.09,3190.0,164.7903,164.8471,164.6484,164.7335,3190.0
2021-01-13 15:20:00,174.03,174.12,173.9,173.9,5833.0,164.6767,164.7619,164.5537,164.5537,5833.0
2021-01-13 15:30:00,173.93,173.98,173.67,173.86,10691.0,164.5821,164.6294,164.3361,164.5159,10691.0
2021-01-13 15:40:00,173.81,174.19,173.8,174.19,10481.0,164.4686,164.8282,164.4591,164.8282,10481.0
2021-01-13 15:50:00,174.14,174.31,173.97,174.09,54358.0,164.7808,164.9417,164.62,164.7335,54358.0
2021-01-14 09:30:00,173.74,174.74,173.43,174.71,28584.0,164.4023,165.3486,164.109,165.3202,28584.0
2021-01-14 09:40:00,174.71,175.37,174.7,175.29,8071.0,165.3202,165.9447,165.3107,165.869,8071.0
2021-01-14 09:50:00,175.39,176.16,175.38,175.77,7895.0,165.9637,166.6923,165.9542,166.3232,7895.0
2021-01-14 10:00:00,175.72,175.88,175.0,175.0,6000.0,166.2759,166.4273,165.5946,165.5946,6000.0
2021-01-14 10:10:00,175.18,175.69,175.17,175.68,4911.0,165.7649,166.2475,165.7555,166.2381,4911.0
2021-01-14 10:20:00,175.59,175.6,175.16,175.48,2815.0,166.1529,166.1624,165.746,166.0488,2815.0
2021-01-14 10:30:00,175.54,175.92,175.14,175.82,12875.0,166.1056,166.4652,165.7271,166.3705,12875.0
2021-01-14 10:40:00,175.82,176.43,175.82,176.43,3351.0,166.3705,166.9478,166.3705,166.9478,3351.0
2021-01-14 10:50:00,176.43,177.0,176.31,176.76,5044.0,166.9478,167.4871,166.8342,167.26,5044.0
2021-01-14 11:00:00,176.72,176.9,176.4,176.51,9000.0,167.2222,167.3925,166.9194,167.0235,9000.0
2021-01-14 11:10:00,176.57,176.74,176.52,176.73,3281.0,167.0802,167.2411,167.0329,167.2316,3281.0
2021-01-14 11:20:00,176.74,176.8,176.3,176.44,5019.0,167.2411,167.2979,166.8247,166.9572,5019.0
2021-01-14 11:30:00,176.5,176.54,176.01,176.25,4354.0,167.014,167.0518,166.5503,166.7774,4354.0
2021-01-14 11:40:00,176.2,176.5,175.92,176.41,8725.0,166.7301,167.014,166.4652,166.9288,8725.0
2021-01-14 11:50:00,176.34,176.54,176.2,176.41,6033.0,166.8626,167.0518,166.7301,166.9288,6033.0
2021-01-14 12:00:00,176.39,176.47,176.1,176.16,7612.0,166.9099,166.9856,166.6355,166.6923,7612.0
2021-01-14 12:10:00,175.99,176.1,175.81,175.9,3581.0,166.5314,166.6355,166.3611,166.4462,3581.0
2021-01-14 12:20:00,175.96,176.09,175.85,175.86,3522.0,166.503,166.626,166.3989,166.4084,3522.0
2021-01-14 12:30:00,175.94,176.29,175.65,175.65,9322.0,166.4841,166.8153,166.2097,166.2097,9322.0
2021-01-14 12:40:00,175.66,175.66,175.3,175.31,2411.0,166.2191,166.2191,165.8785,165.888,2411.0
2021-01-14 12:50:00,175.34,175.59,175.34,175.59,1665.0,165.9163,166.1529,165.9163,166.1529,1665.0
2021-01-14 13:00:00,175.49,175.55,175.37,175.44,3673.0,166.0583,166.1151,165.9447,166.011,3673.0
2021-01-14 13:10:00,175.47,175.51,175.22,175.22,2377.0,166.0394,166.0772,165.8028,165.8028,2377.0
2021-01-14 13:20:00,175.09,175.14,175.01,175.14,2607.0,165.6798,165.7271,165.6041,165.7271,2607.0
2021-01-14 13:30:00,175.12,175.17,174.97,175.17,3359.0,165.7082,165.7555,165.5662,165.7555,3359.0
2021-01-14 13:40:00,175.25,175.25,175.07,175.07,1548.0,165.8312,165.8312,165.6609,165.6609,1548.0
2021-01-14 13:50:00,174.99,175.06,174.86,174.94,4866.0,165.5852,165.6514,165.4621,165.5378,4866.0
2021-01-14 14:00:00,174.94,175.07,174.9,174.91,3608.0,165.5378,165.6609,165.5,165.5095,3608.0
2021-01-14 14:10:00,174.83,174.97,174.77,174.83,6320.0,165.4338,165.5662,165.377,165.4338,6320.0
2021-01-14 14:20:00,174.79,174.81,174.62,174.63,3493.0,165.3959,165.4148,165.235,165.2445,3493.0
2021-01-14 14:30:00,174.52,174.79,174.43,174.79,5101.0,165.1404,165.3959,165.0553,165.3959,5101.0
2021-01-14 14:40:00,174.83,174.87,174.54,174.54,6411.0,165.4338,165.4716,165.1593,165.1593,6411.0
2021-01-14 14:50:00,174.53,174.55,174.27,174.37,10235.0,165.1499,165.1688,164.9039,164.9985,10235.0
2021-01-14 15:00:00,174.34,174.67,174.24,174.26,6074.0,164.9701,165.2824,164.8755,164.8944,6074.0
2021-01-14 15:10:00,174.26,174.33,173.74,173.74,5873.0,164.8944,164.9606,164.4023,164.4023,5873.0
2021-01-14 15:20:00,173.74,173.99,173.64,173.85,7987.0,164.4023,164.6389,164.3077,164.5064,7987.0
2021-01-14 15:30:00,173.92,174.04,171.97,173.93,23453.0,164.5727,164.6862,162.7275,164.5821,23453.0
2021-01-14 15:40:00,173.91,173.91,173.47,173.5,8444.0,164.5632,164.5632,164.1468,164.1752,8444.0
2021-01-14 15:50:00,173.45,173.63,172.94,173.52,35714.0,164.1279,164.2982,163.6453,164.1942,35714.0
2021-01-15 09:30:00,173.53,174.0,172.92,173.24,70149.0,164.2036,164.6484,163.6264,163.9292,70149.0
2021-01-15 09:40:00,173.24,173.49,172.89,173.41,2091.0,163.9292,164.1658,163.598,164.0901,2091.0
2021-01-15 09:50:00,173.34,173.49,173.09,173.41,3829.0,164.0238,164.1658,163.7873,164.0901,3829.0
2021-01-15 10:00:00,173.5,173.5,171.86,171.86,15150.0,164.1752,164.1752,162.6234,162.6234,15150.0
2021-01-15 10:10:00,171.71,172.47,171.66,171.77,4767.0,162.4814,163.2006,162.4341,162.5382,4767.0
2021-01-15 10:20:00,171.68,171.89,171.11,171.68,5895.0,162.4531,162.6518,161.9137,162.4531,5895.0
2021-01-15 10:30:00,171.86,172.58,171.86,172.38,6286.0,162.6234,163.3047,162.6234,163.1154,6286.0
2021-01-15 10:40:00,172.37,172.62,172.31,172.55,7551.0,163.106,163.3425,163.0492,163.2763,7551.0
2021-01-15 10:50:00,172.58,173.01,172.55,172.96,9570.0,163.3047,163.7116,163.2763,163.6643,9570.0
2021-01-15 11:00:00,172.99,173.32,172.88,173.18,12219.0,163.6926,164.0049,163.5886,163.8724,12219.0
2021-01-15 11:10:00,173.23,174.17,173.17,174.17,9525.0,163.9197,164.8092,163.863,164.8092,9525.0
2021-01-15 11:20:00,174.18,174.31,173.6,174.05,7491.0,164.8187,164.9417,164.2699,164.6957,7491.0
2021-01-15 11:30:00,173.92,174.04,173.59,174.03,2601.0,164.5727,164.6862,164.2604,164.6767,2601.0
2021-01-15 11:40:00,174.04,174.16,173.47,173.47,4727.0,164.6862,164.7998,164.1468,164.1468,4727.0
2021-01-15 11:50:00,173.51,173.56,173.19,173.38,4908.0,164.1847,164.232,163.8819,164.0617,4908.0
2021-01-15 12:00:00,173.38,173.55,173.01,173.22,4417.0,164.0617,164.2225,163.7116,163.9103,4417.0
2021-01-15 12:10:00,173.2,173.22,173.08,173.08,2219.0,163.8914,163.9103,163.7778,163.7778,2219.0
2021-01-15 12:20:00,173.03,173.03,172.74,172.74,3204.0,163.7305,163.7305,163.4561,163.4561,3204.0
2021-01-15 12:30:00,172.68,172.96,172.65,172.91,2300.0,163.3993,163.6643,163.3709,163.6169,2300.0
2021-01-15 12:40:00,172.9,173.1,172.9,172.9,2741.0,163.6075,163.7967,163.6075,163.6075,2741.0
2021-01-15 12:50:00,172.9,172.99,172.8,172.92,2428.0,163.6075,163.6926,163.5129,163.6264,2428.0
2021-01-15 13:00:00,172.91,172.91,172.66,172.68,3356.0,163.6169,163.6169,163.3804,163.3993,3356.0
2021-01-15 13:10:00,172.73,173.24,172.59,173.23,2957.0,163.4466,163.9292,163.3141,163.9197,2957.0
2021-01-15 13:20:00,173.24,173.31,172.93,172.93,4476.0,163.9292,163.9954,163.6359,163.6359,4476.0
2021-01-15 13:30:00,173.07,173.18,173.0,173.1,2438.0,163.7683,163.8724,163.7021,163.7967,2438.0
2021-01-15 13:40:00,173.19,173.22,173.06,173.06,3328.0,163.8819,163.9103,163.7589,163.7589,3328.0
2021-01-15 13:50:00,173.11,173.18,172.91,173.11,2404.0,163.8062,163.8724,163.6169,163.8062,2404.0
2021-01-15 14:00:00,173.14,173.14,173.0,173.14,2738.0,163.8346,163.8346,163.7021,163.8346,2738.0
2021-01-15 14:10:00,173.18,173.31,173.1,173.19,1961.0,163.8724,163.9954,163.7967,163.8819,1961.0
2021-01-15 14:20:00,173.17,173.75,173.17,173.7,5018.0,163.863,164.4118,163.863,164.3645,5018.0
2021-01-15 14:30:00,173.75,173.93,173.74,173.93,5132.0,164.4118,164.5821,164.4023,164.5821,5132.0
2021-01-15 14:40:00,174.0,174.25,174.0,174.14,3351.0,164.6484,164.8849,164.6484,164.7808,3351.0
2021-01-15 14:50:00,174.22,174.22,173.8,173.87,3046.0,164.8565,164.8565,164.4591,164.5253,3046.0
2021-01-15 15:00:00,173.92,173.92,173.49,173.61,3605.0,164.5727,164.5727,164.1658,164.2793,3605.0
2021-01-15 15:10:00,173.67,174.23,173.66,174.18,4439.0,164.3361,164.866,164.3266,164.8187,4439.0
2021-01-15 15:20:00,174.15,174.25,174.06,174.06,5668.0,164.7903,164.8849,164.7051,164.7051,5668.0
2021-01-15 15:30:00,174.06,174.2,173.73,173.94,7505.0,164.7051,164.8376,164.3929,164.5916,7505.0
2021-01-15 15:40:00,173.95,174.23,173.52,173.68,16004.0,164.601,164.866,164.1942,164.3456,16004.0
2021-01-15 15:50:00,173.78,173.78,173.21,173.63,44010.0,164.4402,164.4402,163.9008,164.2982,44010.0
2021-01-19 09:30:00,174.82,174.82,173.51,173.69,22094.0,165.4243,165.4243,164.1847,164.355,22094.0
2021-01-19 09:40:00,174.1,174.1,173.16,173.16,1940.0,164.743,164.743,163.8535,163.8535,1940.0
2021-01-19 09:50:00,173.22,173.43,173.05,173.38,4168.0,163.9103,164.109,163.7494,164.0617,4168.0
2021-01-19 10:00:00,173.43,173.63,172.81,172.81,8131.0,164.109,164.2982,163.5223,163.5223,8131.0
2021-01-19 10:10:00,172.82,172.87,172.33,172.33,5513.0,163.5318,163.5791,163.0681,163.0681,5513.0
2021-01-19 10:20:00,172.08,172.66,172.08,172.64,4905.0,162.8316,163.3804,162.8316,163.3615,4905.0
2021-01-19 10:30:00,172.69,172.92,172.36,172.46,5950.0,163.4088,163.6264,163.0965,163.1911,5950.0
2021-01-19 10:40:00,172.41,173.0,172.39,173.0,15021.0,163.1438,163.7021,163.1249,163.7021,15021.0
2021-01-19 10:50:00,173.01,173.01,172.69,172.86,5657.0,163.7116,163.7116,163.4088,163.5696,5657.0
2021-01-19 11:00:00,173.06,173.12,172.59,172.71,6429.0,163.7589,163.8157,163.3141,163.4277,6429.0
2021-01-19 11:10:00,172.78,173.34,172.69,172.75,9851.0,163.4939,164.0238,163.4088,163.4655,9851.0
2021-01-19 11:20:00,172.93,173.26,172.89,173.26,4310.0,163.6359,163.9481,163.598,163.9481,4310.0
2021-01-19 11:30:00,173.18,173.18,172.81,172.93,3903.0,163.8724,163.8724,163.5223,163.6359,3903.0
2021-01-19 11:40:00,172.88,172.97,172.81,172.88,6552.0,163.5886,163.6737,163.5223,163.5886,6552.0
2021-01-19 11:50:00,173.01,173.16,172.89,172.9,4117.0,163.7116,163.8535,163.598,163.6075,4117.0
2021-01-19 12:00:00,172.87,172.93,172.54,172.54,3520.0,163.5791,163.6359,163.2668,163.2668,3520.0
2021-01-19 12:10:00,172.56,172.67,172.45,172.53,3462.0,163.2858,163.3898,163.1817,163.2574,3462.0
2021-01-19 12:20:00,172.53,172.57,172.4,172.44,2494.0,163.2574,163.2952,163.1344,163.1722,2494.0
2021-01-19 12:30:00,172.53,172.58,172.2,172.26,2827.0,163.2574,163.3047,162.9451,163.0019,2827.0
2021-01-19 12:40:00,172.21,172.49,172.06,172.06,4769.0,162.9546,163.2195,162.8126,162.8126,4769.0
2021-01-19 12:50:00,172.14,172.22,172.02,172.08,6918.0,162.8883,162.964,162.7748,162.8316,6918.0
2021-01-19 13:00:00,172.09,172.43,171.98,172.36,3153.0,162.841,163.1627,162.7369,163.0965,3153.0
2021-01-19 13:10:00,172.4,172.43,171.96,172.07,11881.0,163.1344,163.1627,162.718,162.8221,11881.0
2021-01-19 13:20:00,171.96,172.3,171.96,172.12,3224.0,162.718,163.0397,162.718,162.8694,3224.0
2021-01-19 13:30:00,172.16,172.28,172.16,172.23,4255.0,162.9073,163.0208,162.9073,162.9735,4255.0
2021-01-19 13:40:00,172.23,172.23,172.03,172.13,3345.0,162.9735,162.9735,162.7842,162.8789,3345.0
2021-01-19 13:50:00,172.09,172.34,172.09,172.34,3533.0,162.841,163.0776,162.841,163.0776,3533.0
2021-01-19 14:00:00,172.31,172.32,172.11,172.28,7952.0,163.0492,163.0587,162.8599,163.0208,7952.0
2021-01-19 14:10:00,172.29,172.57,172.29,172.5,4272.0,163.0303,163.2952,163.0303,163.229,4272.0
2021-01-19 14:20:00,172.46,172.62,172.43,172.62,4240.0,163.1911,163.3425,163.1627,163.3425,4240.0
2021-01-19 14:30:00,172.6,172.82,172.46,172.58,9779.0,163.3236,163.5318,163.1911,163.3047,9779.0
2021-01-19 14:40:00,172.56,172.68,172.39,172.46,25644.0,163.2858,163.3993,163.1249,163.1911,25644.0
2021-01-19 14:50:00,172.46,172.72,172.45,172.71,4407.0,163.1911,163.4372,163.1817,163.4277,4407.0
2021-01-19 15:00:00,172.72,172.91,172.72,172.75,15392.0,163.4372,163.6169,163.4372,163.4655,15392.0
2021-01-19 15:10:00,172.67,172.72,172.53,172.55,4157.0,163.3898,163.4372,163.2574,163.2763,4157.0
2021-01-19 15:20:00,172.56,172.57,172.32,172.36,6388.0,163.2858,163.2952,163.0587,163.0965,6388.0
2021-01-19 15:30:00,172.42,172.5,172.25,172.48,10827.0,163.1533,163.229,162.9924,163.2101,10827.0
2021-01-19 15:40:00,172.49,172.65,171.65,171.83,23326.0,163.2195,163.3709,162.4247,162.595,23326.0
2021-01-19 15:50:00,172.02,172.19,171.48,171.77,66677.0,162.7748,162.9356,162.2638,162.5382,66677.0
2021-01-20 09:30:00,171.86,172.06,170.72,170.91,16037.0,162.6234,162.8126,161.5446,161.7244,16037.0
2021-01-20 09:40:00,171.03,171.36,170.52,171.31,14868.0,161.838,162.1502,161.3554,162.1029,14868.0
2021-01-20 09:50:00,171.61,171.88,171.16,171.51,5328.0,162.3868,162.6423,161.961,162.2922,5328.0
2021-01-20 10:00:00,171.52,172.13,171.47,171.84,8507.0,162.3016,162.8789,162.2543,162.6045,8507.0
2021-01-20 10:10:00,171.93,172.24,171.8,171.99,15495.0,162.6896,162.983,162.5666,162.7464,15495.0
2021-01-20 10:20:00,171.98,172.3,171.94,171.94,4154.0,162.7369,163.0397,162.6991,162.6991,4154.0
2021-01-20 10:30:00,171.97,172.09,171.84,172.08,6801.0,162.7275,162.841,162.6045,162.8316,6801.0
2021-01-20 10:40:00,172.06,172.67,172.06,172.67,9454.0,162.8126,163.3898,162.8126,163.3898,9454.0
2021-01-20 10:50:00,172.67,173.21,172.65,173.14,6404.0,163.3898,163.9008,163.3709,163.8346,6404.0
2021-01-20 11:00:00,173.18,173.18,172.58,172.58,3128.0,163.8724,163.8724,163.3047,163.3047,3128.0
2021-01-20 11:10:00,172.68,172.71,172.55,172.68,2347.0,163.3993,163.4277,163.2763,163.3993,2347.0
2021-01-20 11:20:00,172.68,172.72,172.41,172.58,4547.0,163.3993,163.4372,163.1438,163.3047,4547.0
2021-01-20 11:30:00,172.59,172.59,172.32,172.36,15795.0,163.3141,163.3141,163.0587,163.0965,15795.0
2021-01-20 11:40:00,172.43,172.5,171.78,172.25,34719.0,163.1627,163.229,162.5477,162.9924,34719.0
2021-01-20 11:50:00,172.23,172.36,172.06,172.34,13434.0,162.9735,163.0965,162.8126,163.0776,13434.0
2021-01-20 12:00:00,172.31,172.47,172.02,172.07,17458.0,163.0492,163.2006,162.7748,162.8221,17458.0
2021-01-20 12:10:00,172.13,172.13,171.81,172.07,6383.0,162.8789,162.8789,162.5761,162.8221,6383.0
2021-01-20 12:20:00,172.13,172.23,172.07,172.13,4109.0,162.8789,162.9735,162.8221,162.8789,4109.0
2021-01-20 12:30:00,172.21,172.37,172.17,172.37,4776.0,162.9546,163.106,162.9167,163.106,4776.0
2021-01-20 12:40:00,172.37,172.46,172.29,172.33,4211.0,163.106,163.1911,163.0303,163.0681,4211.0
2021-01-20 12:50:00,172.31,172.42,172.3,172.35,2131.0,163.0492,163.1533,163.0397,163.087,2131.0
2021-01-20 13:00:00,172.35,172.71,172.34,172.71,4846.0,163.087,163.4277,163.0776,163.4277,4846.0
2021-01-20 13:10:00,172.77,172.77,172.6,172.67,2284.0,163.4845,163.4845,163.3236,163.3898,2284.0
2021-01-20 13:20:00,172.63,172.78,172.58,172.77,2715.0,163.352,163.4939,163.3047,163.4845,2715.0
2021-01-20 13:30:00,172.73,173.02,172.73,173.01,2906.0,163.4466,163.721,163.4466,163.7116,2906.0
2021-01-20 13:40:00,173.01,173.01,172.65,172.65,5330.0,163.7116,163.7116,163.3709,163.3709,5330.0
2021-01-20 13:50:00,172.65,172.75,172.62,172.74,4008.0,163.3709,163.4655,163.3425,163.4561,4008.0
2021-01-20 14:00:00,172.69,172.86,172.67,172.75,31868.0,163.4088,163.5696,163.3898,163.4655,31868.0
2021-01-20 14:10:00,172.75,172.75,172.49,172.57,2514.0,163.4655,163.4655,163.2195,163.2952,2514.0
2021-01-20 14:20:00,172.49,172.5,172.31,172.35,2515.0,163.2195,163.229,163.0492,163.087,2515.0
2021-01-20 14:30:00,172.37,172.44,172.33,172.4,2607.0,163.106,163.1722,163.0681,163.1344,2607.0
2021-01-20 14:40:00,172.4,172.68,172.4,172.67,4932.0,163.1344,163.3993,163.1344,163.3898,4932.0
2021-01-20 14:50:00,172.62,172.62,172.41,172.49,3651.0,163.3425,163.3425,163.1438,163.2195,3651.0
2021-01-20 15:00:00,172.46,172.52,172.4,172.48,3692.0,163.1911,163.2479,163.1344,163.2101,3692.0
2021-01-20 15:10:00,172.48,172.48,172.24,172.32,3013.0,163.2101,163.2101,162.983,163.0587,3013.0
2021-01-20 15:20:00,172.31,172.59,172.31,172.55,5788.0,163.0492,163.3141,163.0492,163.2763,5788.0
2021-01-20 15:30:00,172.54,172.88,172.51,172.85,6472.0,163.2668,163.5886,163.2384,163.5602,6472.0
2021-01-20 15:40:00,172.83,173.04,172.78,172.98,6536.0,163.5412,163.74,163.4939,163.6832,6536.0
2021-01-20 15:50:00,172.97,173.15,172.81,172.82,35322.0,163.6737,163.844,163.5223,163.5318,35322.0
2021-01-21 09:30:00,172.72,172.9,172.16,172.16,19586.0,163.4372,163.6075,162.9073,162.9073,19586.0
2021-01-21 09:40:00,172.02,172.29,171.76,172.05,4200.0,162.7748,163.0303,162.5288,162.8032,4200.0
2021-01-21 09:50:00,172.22,172.22,171.09,171.72,4739.0,162.964,162.964,161.8948,162.4909,4739.0
2021-01-21 10:00:00,171.33,171.48,170.47,170.76,8179.0,162.1219,162.2638,161.3081,161.5825,8179.0
2021-01-21 10:10:00,170.86,171.28,170.8,171.28,4252.0,161.6771,162.0745,161.6203,162.0745,4252.0
2021-01-21 10:20:00,171.35,171.7,171.34,171.59,2077.0,162.1408,162.472,162.1313,162.3679,2077.0
2021-01-21 10:30:00,171.62,171.65,171.25,171.46,7843.0,162.3963,162.4247,162.0462,162.2449,7843.0
2021-01-21 10:40:00,171.63,172.07,171.55,172.06,13246.0,162.4057,162.8221,162.33,162.8126,13246.0
2021-01-21 10:50:00,172.27,172.47,172.13,172.37,20589.0,163.0113,163.2006,162.8789,163.106,20589.0
2021-01-21 11:00:00,172.22,172.7,172.07,172.3,10396.0,162.964,163.4182,162.8221,163.0397,10396.0
2021-01-21 11:10:00,172.33,172.44,172.08,172.28,6270.0,163.0681,163.1722,162.8316,163.0208,6270.0
2021-01-21 11:20:00,172.1,172.11,171.81,171.84,4434.0,162.8505,162.8599,162.5761,162.6045,4434.0
2021-01-21 11:30:00,171.77,171.77,171.41,171.57,5863.0,162.5382,162.5382,162.1976,162.349,5863.0
2021-01-21 11:40:00,171.49,171.89,171.48,171.83,3205.0,162.2733,162.6518,162.2638,162.595,3205.0
2021-01-21 11:50:00,171.82,172.19,171.8,172.14,5620.0,162.5855,162.9356,162.5666,162.8883,5620.0
2021-01-21 12:00:00,172.2,172.56,172.13,172.47,10236.0,162.9451,163.2858,162.8789,163.2006,10236.0
2021-01-21 12:10:00,172.56,172.82,172.56,172.77,3687.0,163.2858,163.5318,163.2858,163.4845,3687.0
2021-01-21 12:20:00,172.76,172.93,172.76,172.9,5425.0,163.475,163.6359,163.475,163.6075,5425.0
2021-01-21 12:30:00,173.0,173.09,172.89,172.91,8749.0,163.7021,163.7873,163.598,163.6169,8749.0
2021-01-21 12:40:00,172.89,172.91,172.67,172.67,5842.0,163.598,163.6169,163.3898,163.3898,5842.0
2021-01-21 12:50:00,172.6,172.83,172.57,172.74,11541.0,163.3236,163.5412,163.2952,163.4561,11541.0
2021-01-21 13:00:00,172.78,172.83,172.62,172.68,4780.0,163.4939,163.5412,163.3425,163.3993,4780.0
2021-01-21 13:10:00,172.66,172.88,172.63,172.86,6369.0,163.3804,163.5886,163.352,163.5696,6369.0
2021-01-21 13:20:00,172.84,172.9,172.72,172.86,9378.0,163.5507,163.6075,163.4372,163.5696,9378.0
2021-01-21 13:30:00,172.86,173.01,172.84,172.96,8302.0,163.5696,163.7116,163.5507,163.6643,8302.0
2021-01-21 13:40:00,172.97,173.01,172.94,173.0,7955.0,163.6737,163.7116,163.6453,163.7021,7955.0
2021-01-21 13:50:00,172.99,173.08,172.98,173.02,6888.0,163.6926,163.7778,163.6832,163.721,6888.0
2021-01-21 14:00:00,173.04,173.04,172.17,172.2,15903.0,163.74,163.74,162.9167,162.9451,15903.0
2021-01-21 14:10:00,172.07,172.4,171.98,172.32,16094.0,162.8221,163.1344,162.7369,163.0587,16094.0
2021-01-21 14:20:00,172.35,172.5,171.77,172.26,13476.0,163.087,163.229,162.5382,163.0019,13476.0
2021-01-21 14:30:00,172.25,172.64,172.25,172.56,9492.0,162.9924,163.3615,162.9924,163.2858,9492.0
2021-01-21 14:40:00,172.56,172.65,172.52,172.63,8199.0,163.2858,163.3709,163.2479,163.352,8199.0
2021-01-21 14:50:00,172.62,172.65,172.57,172.64,8279.0,163.3425,163.3709,163.2952,163.3615,8279.0
2021-01-21 15:00:00,172.64,172.77,172.62,172.75,12323.0,163.3615,163.4845,163.3425,163.4655,12323.0
2021-01-21 15:10:00,172.74,172.74,172.52,172.58,7061.0,163.4561,163.4561,163.2479,163.3047,7061.0
2021-01-21 15:20:00,172.6,172.61,172.39,172.56,14129.0,163.3236,163.3331,163.1249,163.2858,14129.0
2021-01-21 15:30:00,172.53,172.53,172.15,172.15,9955.0,163.2574,163.2574,162.8978,162.8978,9955.0
2021-01-21 15:40:00,172.25,172.43,172.25,172.33,14907.0,162.9924,163.1627,162.9924,163.0681,14907.0
2021-01-21 15:50:00,172.31,172.63,172.28,172.29,53744.0,163.0492,163.352,163.0208,163.0303,53744.0
2021-01-22 09:30:00,172.07,172.5,171.17,171.17,10387.0,162.8221,163.229,161.9705,161.9705,10387.0
2021-01-22 09:40:00,171.33,171.43,171.07,171.31,3005.0,162.1219,162.2165,161.8758,162.1029,3005.0
2021-01-22 09:50:00,171.43,171.57,170.98,170.98,8458.0,162.2165,162.349,161.7907,161.7907,8458.0
2021-01-22 10:00:00,170.98,171.58,170.82,171.25,5153.0,161.7907,162.3584,161.6393,162.0462,5153.0
2021-01-22 10:10:00,171.0,171.29,170.97,171.22,3601.0,161.8096,162.084,161.7812,162.0178,3601.0
2021-01-22 10:20:00,171.35,171.45,171.19,171.25,4196.0,162.1408,162.2354,161.9894,162.0462,4196.0
2021-01-22 10:30:00,171.35,171.9,171.35,171.81,14717.0,162.1408,162.6612,162.1408,162.5761,14717.0
2021-01-22 10:40:00,171.94,172.04,171.75,171.81,5058.0,162.6991,162.7937,162.5193,162.5761,5058.0
2021-01-22 10:50:00,171.86,172.3,171.79,172.3,4352.0,162.6234,163.0397,162.5571,163.0397,4352.0
2021-01-22 11:00:00,172.51,172.73,172.51,172.58,1515.0,163.2384,163.4466,163.2384,163.3047,1515.0
2021-01-22 11:10:00,172.73,172.73,172.53,172.58,1944.0,163.4466,163.4466,163.2574,163.3047,1944.0
2021-01-22 11:20:00,172.51,172.59,172.29,172.5,3920.0,163.2384,163.3141,163.0303,163.229,3920.0
2021-01-22 11:30:00,172.54,172.93,172.54,172.9,1698.0,163.2668,163.6359,163.2668,163.6075,1698.0
2021-01-22 11:40:00,172.96,173.19,172.96,173.19,3315.0,163.6643,163.8819,163.6643,163.8819,3315.0
2021-01-22 11:50:00,173.3,173.67,173.3,173.34,9386.0,163.986,164.3361,163.986,164.0238,9386.0
2021-01-22 12:00:00,173.48,173.51,173.17,173.27,3350.0,164.1563,164.1847,163.863,163.9576,3350.0
2021-01-22 12:10:00,173.37,173.52,173.26,173.26,3135.0,164.0522,164.1942,163.9481,163.9481,3135.0
2021-01-22 12:20:00,173.34,173.41,173.29,173.4,1400.0,164.0238,164.0901,163.9765,164.0806,1400.0
2021-01-22 12:30:00,173.36,173.53,173.3,173.32,1676.0,164.0428,164.2036,163.986,164.0049,1676.0
2021-01-22 12:40:00,173.22,173.6,173.22,173.6,3345.0,163.9103,164.2699,163.9103,164.2699,3345.0
2021-01-22 12:50:00,173.61,173.62,173.47,173.47,1276.0,164.2793,164.2888,164.1468,164.1468,1276.0
2021-01-22 13:00:00,173.35,173.38,173.21,173.21,1060.0,164.0333,164.0617,163.9008,163.9008,1060.0
2021-01-22 13:10:00,173.22,173.23,173.15,173.23,1707.0,163.9103,163.9197,163.844,163.9197,1707.0
2021-01-22 13:20:00,173.32,173.46,173.3,173.46,1995.0,164.0049,164.1374,163.986,164.1374,1995.0
2021-01-22 13:30:00,173.47,173.56,173.41,173.5,2076.0,164.1468,164.232,164.0901,164.1752,2076.0
2021-01-22 13:40:00,173.56,173.56,173.28,173.29,3441.0,164.232,164.232,163.9671,163.9765,3441.0
2021-01-22 13:50:00,173.32,173.39,173.14,173.14,2263.0,164.0049,164.0711,163.8346,163.8346,2263.0
2021-01-22 14:00:00,173.02,173.25,172.92,173.25,2138.0,163.721,163.9387,163.6264,163.9387,2138.0
2021-01-22 14:10:00,173.19,173.29,173.19,173.27,1187.0,163.8819,163.9765,163.8819,163.9576,1187.0
2021-01-22 14:20:00,173.3,173.4,173.3,173.32,3060.0,163.986,164.0806,163.986,164.0049,3060.0
2021-01-22 14:30:00,173.31,173.5,173.31,173.4,2990.0,163.9954,164.1752,163.9954,164.0806,2990.0
2021-01-22 14:40:00,173.37,173.61,173.37,173.6,1646.0,164.0522,164.2793,164.0522,164.2699,1646.0
2021-01-22 14:50:00,173.49,173.82,173.49,173.81,1950.0,164.1658,164.478,164.1658,164.4686,1950.0
2021-01-22 15:00:00,173.86,173.9,173.8,173.83,2249.0,164.5159,164.5537,164.4591,164.4875,2249.0
2021-01-22 15:10:00,173.8,173.8,173.64,173.68,2203.0,164.4591,164.4591,164.3077,164.3456,2203.0
2021-01-22 15:20:00,173.54,173.72,173.54,173.7,2208.0,164.2131,164.3834,164.2131,164.3645,2208.0
2021-01-22 15:30:00,173.76,173.83,173.52,173.8,5307.0,164.4213,164.4875,164.1942,164.4591,5307.0
2021-01-22 15:40:00,173.74,173.81,173.65,173.7,9107.0,164.4023,164.4686,164.3172,164.3645,9107.0
2021-01-22 15:50:00,173.74,174.11,173.7,173.71,33895.0,164.4023,164.7524,164.3645,164.3739,33895.0
2021-01-25 09:30:00,174.7,175.2,174.7,174.86,11724.0,165.3107,165.7839,165.3107,165.4621,11724.0
2021-01-25 09:40:00,175.01,175.01,174.23,174.23,10990.0,165.6041,165.6041,164.866,164.866,10990.0
2021-01-25 09:50:00,174.29,174.7,173.85,174.28,4515.0,164.9228,165.3107,164.5064,164.9133,4515.0
2021-01-25 10:00:00,174.48,174.52,173.91,173.91,4730.0,165.1026,165.1404,164.5632,164.5632,4730.0
2021-01-25 10:10:00,173.85,173.88,173.49,173.88,3201.0,164.5064,164.5348,164.1658,164.5348,3201.0
2021-01-25 10:20:00,173.71,173.89,173.71,173.89,2106.0,164.3739,164.5443,164.3739,164.5443,2106.0
2021-01-25 10:30:00,174.04,174.65,174.04,174.6,3420.0,164.6862,165.2634,164.6862,165.2161,3420.0
2021-01-25 10:40:00,174.73,175.2,174.73,175.03,3025.0,165.3391,165.7839,165.3391,165.623,3025.0
2021-01-25 10:50:00,174.95,175.19,174.29,174.3,8540.0,165.5473,165.7744,164.9228,164.9322,8540.0
2021-01-25 11:00:00,174.44,174.65,173.85,173.85,4606.0,165.0647,165.2634,164.5064,164.5064,4606.0
2021-01-25 11:10:00,174.26,174.56,173.96,174.35,4769.0,164.8944,165.1783,164.6105,164.9796,4769.0
2021-01-25 11:20:00,174.03,174.29,173.98,173.98,4428.0,164.6767,164.9228,164.6294,164.6294,4428.0
2021-01-25 11:30:00,174.02,174.16,173.79,173.86,2056.0,164.6673,164.7998,164.4496,164.5159,2056.0
2021-01-25 11:40:00,173.71,174.16,173.71,174.02,2818.0,164.3739,164.7998,164.3739,164.6673,2818.0
2021-01-25 11:50:00,174.11,174.21,174.11,174.18,1750.0,164.7524,164.8471,164.7524,164.8187,1750.0
2021-01-25 12:00:00,174.28,174.28,173.94,174.03,3364.0,164.9133,164.9133,164.5916,164.6767,3364.0
2021-01-25 12:10:00,174.03,174.03,173.37,173.51,4497.0,164.6767,164.6767,164.0522,164.1847,4497.0
2021-01-25 12:20:00,173.63,173.75,173.39,173.75,2843.0,164.2982,164.4118,164.0711,164.4118,2843.0
2021-01-25 12:30:00,173.68,174.1,173.51,173.92,5056.0,164.3456,164.743,164.1847,164.5727,5056.0
2021-01-25 12:40:00,174.08,174.28,174.0,174.11,2118.0,164.7241,164.9133,164.6484,164.7524,2118.0
2021-01-25 12:50:00,174.06,174.25,174.01,174.11,3546.0,164.7051,164.8849,164.6578,164.7524,3546.0
2021-01-25 13:00:00,174.2,174.34,173.98,174.01,5175.0,164.8376,164.9701,164.6294,164.6578,5175.0
2021-01-25 13:10:00,174.01,174.17,174.01,174.16,3612.0,164.6578,164.8092,164.6578,164.7998,3612.0
2021-01-25 13:20:00,174.03,174.13,173.92,173.93,3200.0,164.6767,164.7714,164.5727,164.5821,3200.0
2021-01-25 13:30:00,173.99,174.18,173.87,173.99,3455.0,164.6389,164.8187,164.5253,164.6389,3455.0
2021-01-25 13:40:00,174.03,174.08,173.86,173.93,5459.0,164.6767,164.7241,164.5159,164.5821,5459.0
2021-01-25 13:50:00,173.85,174.16,173.85,174.11,2319.0,164.5064,164.7998,164.5064,164.7524,2319.0
2021-01-25 14:00:00,174.15,174.52,174.15,174.33,4687.0,164.7903,165.1404,164.7903,164.9606,4687.0
2021-01-25 14:10:00,174.3,174.43,174.06,174.07,5167.0,164.9322,165.0553,164.7051,164.7146,5167.0
2021-01-25 14:20:00,173.95,174.16,173.88,173.95,4860.0,164.601,164.7998,164.5348,164.601,4860.0
2021-01-25 14:30:00,173.97,174.04,173.76,173.76,5697.0,164.62,164.6862,164.4213,164.4213,5697.0
2021-01-25 14:40:00,173.73,173.73,173.35,173.42,6424.0,164.3929,164.3929,164.0333,164.0995,6424.0
2021-01-25 14:50:00,173.43,173.45,173.1,173.2,3542.0,164.109,164.1279,163.7967,163.8914,3542.0
2021-01-25 15:00:00,173.18,173.22,172.96,172.98,3004.0,163.8724,163.9103,163.6643,163.6832,3004.0
2021-01-25 15:10:00,172.99,172.99,172.67,172.89,3497.0,163.6926,163.6926,163.3898,163.598,3497.0
2021-01-25 15:20:00,172.89,173.24,172.85,173.06,4265.0,163.598,163.9292,163.5602,163.7589,4265.0
2021-01-25 15:30:00,173.14,173.15,172.97,173.07,6198.0,163.8346,163.844,163.6737,163.7683,6198.0
2021-01-25 15:40:00,173.08,173.16,172.92,173.01,8027.0,163.7778,163.8535,163.6264,163.7116,8027.0
2021-01-25 15:50:00,173.01,173.75,172.94,173.72,29179.0,163.7116,164.4118,163.6453,164.3834,29179.0
2021-01-26 09:30:00,173.67,174.04,172.24,172.57,13806.0,164.3361,164.6862,162.983,163.2952,13806.0
2021-01-26 09:40:00,171.89,172.62,171.73,171.92,5408.0,162.6518,163.3425,162.5004,162.6802,5408.0
2021-01-26 09:50:00,171.87,171.99,170.37,170.37,16727.0,162.6328,162.7464,161.2135,161.2135,16727.0
2021-01-26 10:00:00,170.56,171.93,170.56,171.76,7716.0,161.3932,162.6896,161.3932,162.5288,7716.0
2021-01-26 10:10:00,171.99,172.14,170.79,171.14,15117.0,162.7464,162.8883,161.6109,161.9421,15117.0
2021-01-26 10:20:00,171.14,171.32,170.99,171.32,4623.0,161.9421,162.1124,161.8001,162.1124,4623.0
2021-01-26 10:30:00,171.47,171.54,171.08,171.22,4151.0,162.2543,162.3206,161.8853,162.0178,4151.0
2021-01-26 10:40:00,171.29,171.5,171.2,171.29,4800.0,162.084,162.2827,161.9988,162.084,4800.0
2021-01-26 10:50:00,171.22,171.48,171.2,171.44,5568.0,162.0178,162.2638,161.9988,162.2259,5568.0
2021-01-26 11:00:00,171.66,172.0,171.42,171.42,4499.0,162.4341,162.7559,162.207,162.207,4499.0
2021-01-26 11:10:00,171.43,171.82,171.41,171.8,6344.0,162.2165,162.5855,162.1976,162.5666,6344.0
2021-01-26 11:20:00,171.81,172.37,171.76,172.37,5208.0,162.5761,163.106,162.5288,163.106,5208.0
2021-01-26 11:30:00,172.37,172.4,171.89,171.93,5884.0,163.106,163.1344,162.6518,162.6896,5884.0
2021-01-26 11:40:00,171.97,172.12,171.77,171.77,6845.0,162.7275,162.8694,162.5382,162.5382,6845.0
2021-01-26 11:50:00,171.84,172.12,171.84,172.11,2855.0,162.6045,162.8694,162.6045,162.8599,2855.0
2021-01-26 12:00:00,172.14,172.14,171.65,171.92,9364.0,162.8883,162.8883,162.4247,162.6802,9364.0
2021-01-26 12:10:00,171.92,172.1,171.92,172.02,3243.0,162.6802,162.8505,162.6802,162.7748,3243.0
2021-01-26 12:20:00,172.01,172.13,171.91,172.0,7776.0,162.7653,162.8789,162.6707,162.7559,7776.0
2021-01-26 12:30:00,171.99,172.01,171.86,171.86,3105.0,162.7464,162.7653,162.6234,162.6234,3105.0
2021-01-26 12:40:00,171.86,171.88,171.54,171.88,4291.0,162.6234,162.6423,162.3206,162.6423,4291.0
2021-01-26 12:50:00,171.86,171.91,171.66,171.7,4749.0,162.6234,162.6707,162.4341,162.472,4749.0
2021-01-26 13:00:00,171.67,172.04,171.65,172.04,3804.0,162.4436,162.7937,162.4247,162.7937,3804.0
2021-01-26 13:10:00,172.05,172.14,171.77,171.88,4977.0,162.8032,162.8883,162.5382,162.6423,4977.0
2021-01-26 13:20:00,171.85,171.95,171.75,171.95,2200.0,162.6139,162.7085,162.5193,162.7085,2200.0
2021-01-26 13:30:00,171.94,172.12,171.83,172.05,3208.0,162.6991,162.8694,162.595,162.8032,3208.0
2021-01-26 13:40:00,172.08,172.27,171.98,172.18,8153.0,162.8316,163.0113,162.7369,162.9262,8153.0
2021-01-26 13:50:00,172.29,172.34,172.1,172.16,2593.0,163.0303,163.0776,162.8505,162.9073,2593.0
2021-01-26 14:00:00,172.07,172.22,172.03,172.18,4166.0,162.8221,162.964,162.7842,162.9262,4166.0
2021-01-26 14:10:00,172.2,172.26,172.11,172.26,2396.0,162.9451,163.0019,162.8599,163.0019,2396.0
2021-01-26 14:20:00,172.32,172.39,172.11,172.28,3356.0,163.0587,163.1249,162.8599,163.0208,3356.0
2021-01-26 14:30:00,172.22,172.53,172.22,172.52,3774.0,162.964,163.2574,162.964,163.2479,3774.0
2021-01-26 14:40:00,172.51,172.76,172.51,172.76,3470.0,163.2384,163.475,163.2384,163.475,3470.0
2021-01-26 14:50:00,172.83,172.93,172.68,172.88,4222.0,163.5412,163.6359,163.3993,163.5886,4222.0
2021-01-26 15:00:00,172.95,173.2,172.95,173.15,3055.0,163.6548,163.8914,163.6548,163.844,3055.0
2021-01-26 15:10:00,173.17,173.34,173.17,173.34,2940.0,163.863,164.0238,163.863,164.0238,2940.0
2021-01-26 15:20:00,173.42,173.56,173.38,173.56,4481.0,164.0995,164.232,164.0617,164.232,4481.0
2021-01-26 15:30:00,173.54,173.58,173.31,173.31,6542.0,164.2131,164.2509,163.9954,163.9954,6542.0
2021-01-26 15:40:00,173.25,173.31,172.8,172.8,6470.0,163.9387,163.9954,163.5129,163.5129,6470.0
2021-01-26 15:50:00,172.91,172.96,172.54,172.58,30302.0,163.6169,163.6643,163.2668,163.3047,30302.0
2021-01-27 09:30:00,171.16,172.32,170.23,170.72,18935.0,161.961,163.0587,161.081,161.5446,18935.0
2021-01-27 09:40:00,171.66,171.97,171.26,171.89,6749.0,162.4341,162.7275,162.0556,162.6518,6749.0
2021-01-27 09:50:00,171.66,172.74,171.43,172.28,5446.0,162.4341,163.4561,162.2165,163.0208,5446.0
2021-01-27 10:00:00,172.41,172.93,172.28,172.83,3883.0,163.1438,163.6359,163.0208,163.5412,3883.0
2021-01-27 10:10:00,172.87,172.87,171.81,172.24,4966.0,163.5791,163.5791,162.5761,162.983,4966.0
2021-01-27 10:20:00,172.24,172.52,171.48,171.82,8157.0,162.983,163.2479,162.2638,162.5855,8157.0
2021-01-27 10:30:00,171.7,172.24,171.37,171.7,5500.0,162.472,162.983,162.1597,162.472,5500.0
2021-01-27 10:40:00,171.72,172.58,171.72,172.32,4818.0,162.4909,163.3047,162.4909,163.0587,4818.0
2021-01-27 10:50:00,172.4,172.58,171.94,172.47,6277.0,163.1344,163.3047,162.6991,163.2006,6277.0
2021-01-27 11:00:00,172.53,172.7,172.31,172.31,4964.0,163.2574,163.4182,163.0492,163.0492,4964.0
2021-01-27 11:10:00,172.24,172.46,172.09,172.09,2673.0,162.983,163.1911,162.841,162.841,2673.0
2021-01-27 11:20:00,172.15,172.67,172.15,172.55,2352.0,162.8978,163.3898,162.8978,163.2763,2352.0
2021-01-27 11:30:00,172.61,173.86,172.33,173.74,5413.0,163.3331,164.5159,163.0681,164.4023,5413.0
2021-01-27 11:40:00,173.85,174.92,173.76,173.98,7251.0,164.5064,165.5189,164.4213,164.6294,7251.0
2021-01-27 11:50:00,174.02,174.34,173.55,173.55,6510.0,164.6673,164.9701,164.2225,164.2225,6510.0
2021-01-27 12:00:00,173.35,173.8,173.35,173.35,4710.0,164.0333,164.4591,164.0333,164.0333,4710.0
2021-01-27 12:10:00,173.62,174.5,173.62,174.14,4818.0,164.2888,165.1215,164.2888,164.7808,4818.0
2021-01-27 12:20:00,174.3,174.57,174.12,174.33,9012.0,164.9322,165.1877,164.7619,164.9606,9012.0
2021-01-27 12:30:00,174.18,174.58,173.96,174.38,4913.0,164.8187,165.1972,164.6105,165.0079,4913.0
2021-01-27 12:40:00,174.48,174.83,174.47,174.63,4567.0,165.1026,165.4338,165.0931,165.2445,4567.0
2021-01-27 12:50:00,174.56,174.7,174.35,174.59,4825.0,165.1783,165.3107,164.9796,165.2067,4825.0
2021-01-27 13:00:00,174.59,174.61,174.33,174.42,4724.0,165.2067,165.2256,164.9606,165.0458,4724.0
2021-01-27 13:10:00,174.45,174.55,174.3,174.44,4848.0,165.0742,165.1688,164.9322,165.0647,4848.0
2021-01-27 13:20:00,174.5,174.54,174.32,174.51,2985.0,165.1215,165.1593,164.9512,165.131,2985.0
2021-01-27 13:30:00,174.41,174.72,174.38,174.46,5746.0,165.0363,165.3297,165.0079,165.0836,5746.0
2021-01-27 13:40:00,174.46,174.54,173.27,173.27,6265.0,165.0836,165.1593,163.9576,163.9576,6265.0
2021-01-27 13:50:00,173.37,174.06,173.36,173.63,4670.0,164.0522,164.7051,164.0428,164.2982,4670.0
2021-01-27 14:00:00,173.78,174.0,173.51,173.79,3089.0,164.4402,164.6484,164.1847,164.4496,3089.0
2021-01-27 14:10:00,174.06,174.12,173.24,173.54,6031.0,164.7051,164.7619,163.9292,164.2131,6031.0
2021-01-27 14:20:00,173.31,173.88,173.3,173.58,3633.0,163.9954,164.5348,163.986,164.2509,3633.0
2021-01-27 14:30:00,173.58,173.79,172.45,172.88,16276.0,164.2509,164.4496,163.1817,163.5886,16276.0
2021-01-27 14:40:00,172.75,173.11,172.06,172.06,9099.0,163.4655,163.8062,162.8126,162.8126,9099.0
2021-01-27 14:50:00,172.41,172.65,172.06,172.13,9929.0,163.1438,163.3709,162.8126,162.8789,9929.0
2021-01-27 15:00:00,172.09,172.59,171.87,172.41,11813.0,162.841,163.3141,162.6328,163.1438,11813.0
2021-01-27 15:10:00,172.41,172.72,172.07,172.12,20771.0,163.1438,163.4372,162.8221,162.8694,20771.0
2021-01-27 15:20:00,172.11,172.6,171.74,171.84,8259.0,162.8599,163.3236,162.5098,162.6045,8259.0
2021-01-27 15:30:00,172.02,172.24,171.45,171.73,11338.0,162.7748,162.983,162.2354,162.5004,11338.0
2021-01-27 15:40:00,171.81,172.02,171.33,171.63,12906.0,162.5761,162.7748,162.1219,162.4057,12906.0
2021-01-27 15:50:00,171.54,172.2,171.25,171.58,46734.0,162.3206,162.9451,162.0462,162.3584,46734.0
2021-01-28 09:30:00,171.65,172.29,170.47,170.9,22099.0,162.4247,163.0303,161.3081,161.715,22099.0
2021-01-28 09:40:00,171.33,171.83,170.71,171.23,1735.0,162.1219,162.595,161.5352,162.0272,1735.0
2021-01-28 09:50:00,171.42,172.1,171.42,171.58,5708.0,162.207,162.8505,162.207,162.3584,5708.0
2021-01-28 10:00:00,171.46,172.38,171.46,171.52,4257.0,162.2449,163.1154,162.2449,162.3016,4257.0
2021-01-28 10:10:00,171.5,172.56,171.47,172.29,9069.0,162.2827,163.2858,162.2543,163.0303,9069.0
2021-01-28 10:20:00,172.13,172.68,171.86,171.87,6741.0,162.8789,163.3993,162.6234,162.6328,6741.0
2021-01-28 10:30:00,171.75,172.46,171.63,171.98,12265.0,162.5193,163.1911,162.4057,162.7369,12265.0
2021-01-28 10:40:00,171.98,172.34,171.6,172.3,10004.0,162.7369,163.0776,162.3774,163.0397,10004.0
2021-01-28 10:50:00,172.28,172.3,171.74,171.82,8338.0,163.0208,163.0397,162.5098,162.5855,8338.0
2021-01-28 11:00:00,171.94,172.57,171.94,172.33,7184.0,162.6991,163.2952,162.6991,163.0681,7184.0
2021-01-28 11:10:00,172.43,172.43,171.75,171.92,9094.0,163.1627,163.1627,162.5193,162.6802,9094.0
2021-01-28 11:20:00,171.9,172.24,171.78,172.06,14152.0,162.6612,162.983,162.5477,162.8126,14152.0
2021-01-28 11:30:00,172.11,172.26,171.95,172.1,6964.0,162.8599,163.0019,162.7085,162.8505,6964.0
2021-01-28 11:40:00,172.09,172.12,171.9,172.06,18553.0,162.841,162.8694,162.6612,162.8126,18553.0
2021-01-28 11:50:00,172.06,172.13,171.8,172.07,11132.0,162.8126,162.8789,162.5666,162.8221,11132.0
2021-01-28 12:00:00,172.07,172.25,171.85,172.22,15680.0,162.8221,162.9924,162.6139,162.964,15680.0
2021-01-28 12:10:00,172.31,172.39,172.13,172.18,8890.0,163.0492,163.1249,162.8789,162.9262,8890.0
2021-01-28 12:20:00,172.17,172.37,172.16,172.3,6088.0,162.9167,163.106,162.9073,163.0397,6088.0
2021-01-28 12:30:00,172.26,172.52,172.26,172.33,8986.0,163.0019,163.2479,163.0019,163.0681,8986.0
2021-01-28 12:40:00,172.3,172.64,172.3,172.63,6252.0,163.0397,163.3615,163.0397,163.352,6252.0
2021-01-28 12:50:00,172.66,172.87,172.5,172.5,3884.0,163.3804,163.5791,163.229,163.229,3884.0
2021-01-28 13:00:00,172.56,172.69,172.31,172.36,9455.0,163.2858,163.4088,163.0492,163.0965,9455.0
2021-01-28 13:10:00,172.38,172.38,171.8,172.03,14332.0,163.1154,163.1154,162.5666,162.7842,14332.0
2021-01-28 13:20:00,171.96,171.97,171.55,171.75,19948.0,162.718,162.7275,162.33,162.5193,19948.0
2021-01-28 13:30:00,171.85,172.61,171.77,172.61,12615.0,162.6139,163.3331,162.5382,163.3331,12615.0
2021-01-28 13:40:00,172.56,172.66,172.26,172.38,8853.0,163.2858,163.3804,163.0019,163.1154,8853.0
2021-01-28 13:50:00,172.31,172.31,171.66,171.91,9012.0,163.0492,163.0492,162.4341,162.6707,9012.0
2021-01-28 14:00:00,172.03,172.03,171.56,171.72,8386.0,162.7842,162.7842,162.3395,162.4909,8386.0
2021-01-28 14:10:00,171.66,171.66,171.03,171.05,6397.0,162.4341,162.4341,161.838,161.8569,6397.0
2021-01-28 14:20:00,171.14,171.31,170.92,171.14,5714.0,161.9421,162.1029,161.7339,161.9421,5714.0
2021-01-28 14:30:00,171.15,171.24,170.67,170.94,7786.0,161.9515,162.0367,161.4973,161.7528,7786.0
2021-01-28 14:40:00,170.9,171.03,170.72,170.72,11697.0,161.715,161.838,161.5446,161.5446,11697.0
2021-01-28 14:50:00,170.76,170.82,170.37,170.52,26419.0,161.5825,161.6393,161.2135,161.3554,26419.0
2021-01-28 15:00:00,170.54,171.15,170.41,171.1,10929.0,161.3743,161.9515,161.2513,161.9042,10929.0
2021-01-28 15:10:00,171.01,171.27,170.93,171.22,17273.0,161.8191,162.0651,161.7434,162.0178,17273.0
2021-01-28 15:20:00,171.1,171.24,170.96,170.96,9525.0,161.9042,162.0367,161.7717,161.7717,9525.0
2021-01-28 15:30:00,171.06,171.27,170.65,170.81,18582.0,161.8664,162.0651,161.4784,161.6298,18582.0
2021-01-28 15:40:00,170.73,170.77,170.31,170.56,21339.0,161.5541,161.592,161.1567,161.3932,21339.0
2021-01-28 15:50:00,170.56,170.92,169.68,169.7,101055.0,161.3932,161.7339,160.5605,160.5795,101055.0
2021-01-29 09:30:00,170.95,171.77,169.21,171.51,33666.0,161.7623,162.5382,160.1158,162.2922,33666.0
2021-01-29 09:40:00,171.5,171.61,170.89,171.53,10694.0,162.2827,162.3868,161.7055,162.3111,10694.0
2021-01-29 09:50:00,171.52,172.83,171.1,172.29,9727.0,162.3016,163.5412,161.9042,163.0303,9727.0
2021-01-29 10:00:00,172.19,172.49,171.82,172.48,9868.0,162.9356,163.2195,162.5855,163.2101,9868.0
2021-01-29 10:10:00,172.34,172.85,172.17,172.64,14340.0,163.0776,163.5602,162.9167,163.3615,14340.0
2021-01-29 10:20:00,172.46,172.64,172.0,172.33,6268.0,163.1911,163.3615,162.7559,163.0681,6268.0
2021-01-29 10:30:00,172.57,173.11,172.46,172.61,13000.0,163.2952,163.8062,163.1911,163.3331,13000.0
2021-01-29 10:40:00,172.58,172.61,171.8,172.28,5700.0,163.3047,163.3331,162.5666,163.0208,5700.0
2021-01-29 10:50:00,172.22,172.44,171.84,172.18,9687.0,162.964,163.1722,162.6045,162.9262,9687.0
2021-01-29 11:00:00,172.05,172.25,171.32,171.4,7046.0,162.8032,162.9924,162.1124,162.1881,7046.0
2021-01-29 11:10:00,171.23,171.39,170.98,171.15,6217.0,162.0272,162.1786,161.7907,161.9515,6217.0
2021-01-29 11:20:00,170.99,171.24,170.67,170.83,5826.0,161.8001,162.0367,161.4973,161.6487,5826.0
2021-01-29 11:30:00,170.74,170.74,169.57,169.86,10524.0,161.5636,161.5636,160.4565,160.7309,10524.0
2021-01-29 11:40:00,170.1,170.22,169.99,170.2,4115.0,160.958,161.0715,160.8539,161.0526,4115.0
2021-01-29 11:50:00,170.26,170.26,169.63,170.22,10966.0,161.1094,161.1094,160.5132,161.0715,10966.0
2021-01-29 12:00:00,170.09,170.12,169.95,170.04,5946.0,160.9485,160.9769,160.816,160.9012,5946.0
2021-01-29 12:10:00,170.04,170.43,169.54,169.7,14346.0,160.9012,161.2702,160.4281,160.5795,14346.0
2021-01-29 12:20:00,169.7,169.74,168.9,169.07,8803.0,160.5795,160.6173,159.8225,159.9833,8803.0
2021-01-29 12:30:00,169.05,169.27,168.64,168.7,8306.0,159.9644,160.1726,159.5764,159.6332,8306.0
2021-01-29 12:40:00,168.71,168.96,167.79,167.92,8389.0,159.6427,159.8792,158.7721,158.8951,8389.0
2021-01-29 12:50:00,168.1,168.7,168.03,168.03,5560.0,159.0655,159.6332,158.9992,158.9992,5560.0
2021-01-29 13:00:00,167.99,168.42,167.9,168.33,6696.0,158.9614,159.3683,158.8762,159.2831,6696.0
2021-01-29 13:10:00,168.32,168.53,167.54,167.54,9154.0,159.2736,159.4723,158.5356,158.5356,9154.0
2021-01-29 13:20:00,167.57,168.51,167.54,168.51,8528.0,158.5639,159.4534,158.5356,159.4534,8528.0
2021-01-29 13:30:00,168.74,169.0,168.6,168.8,6206.0,159.6711,159.9171,159.5386,159.7278,6206.0
2021-01-29 13:40:00,168.8,168.87,168.31,168.31,5446.0,159.7278,159.7941,159.2642,159.2642,5446.0
2021-01-29 13:50:00,168.28,168.35,168.06,168.11,6290.0,159.2358,159.302,159.0276,159.0749,6290.0
2021-01-29 14:00:00,168.08,168.93,168.08,168.85,9551.0,159.0465,159.8508,159.0465,159.7751,9551.0
2021-01-29 14:10:00,168.88,169.02,168.72,168.82,5447.0,159.8035,159.936,159.6521,159.7468,5447.0
2021-01-29 14:20:00,168.84,168.84,168.41,168.5,9331.0,159.7657,159.7657,159.3588,159.444,9331.0
2021-01-29 14:30:00,168.5,168.5,167.85,168.14,8359.0,159.444,159.444,158.8289,159.1033,8359.0
2021-01-29 14:40:00,167.96,168.4,167.8,168.0,12131.0,158.933,159.3493,158.7816,158.9708,12131.0
2021-01-29 14:50:00,168.01,168.11,167.71,168.0,15804.0,158.9803,159.0749,158.6964,158.9708,15804.0
2021-01-29 15:00:00,168.0,168.95,167.95,168.45,19326.0,158.9708,159.8698,158.9235,159.3966,19326.0
2021-01-29 15:10:00,168.57,168.58,168.19,168.44,31402.0,159.5102,159.5197,159.1506,159.3872,31402.0
2021-01-29 15:20:00,168.61,168.61,168.08,168.09,15366.0,159.548,159.548,159.0465,159.056,15366.0
2021-01-29 15:30:00,168.06,168.35,167.79,167.95,44238.0,159.0276,159.302,158.7721,158.9235,44238.0
2021-01-29 15:40:00,167.95,168.24,167.07,167.32,44725.0,158.9235,159.1979,158.0908,158.3274,44725.0
2021-01-29 15:50:00,167.43,168.32,167.31,167.54,82776.0,158.4315,159.2736,158.3179,158.5356,82776.0
2021-02-01 09:30:00,168.67,170.79,168.67,170.4,29828.0,159.6048,161.6109,159.6048,161.2418,29828.0
2021-02-01 09:40:00,170.22,171.33,170.22,171.01,11706.0,161.0715,162.1219,161.0715,161.8191,11706.0
2021-02-01 09:50:00,170.74,170.83,170.0,170.56,8206.0,161.5636,161.6487,160.8633,161.3932,8206.0
2021-02-01 10:00:00,170.56,170.84,170.07,170.36,12865.0,161.3932,161.6582,160.9296,161.204,12865.0
2021-02-01 10:10:00,170.26,170.96,170.03,170.87,6127.0,161.1094,161.7717,160.8917,161.6866,6127.0
2021-02-01 10:20:00,170.72,171.52,170.72,171.3,6875.0,161.5446,162.3016,161.5446,162.0935,6875.0
2021-02-01 10:30:00,171.28,172.47,171.19,172.47,17460.0,162.0745,163.2006,161.9894,163.2006,17460.0
2021-02-01 10:40:00,172.47,172.91,172.15,172.91,23837.0,163.2006,163.6169,162.8978,163.6169,23837.0
2021-02-01 10:50:00,172.92,173.11,172.28,172.38,20376.0,163.6264,163.8062,163.0208,163.1154,20376.0
2021-02-01 11:00:00,172.3,173.1,172.23,173.01,12022.0,163.0397,163.7967,162.9735,163.7116,12022.0
2021-02-01 11:10:00,172.86,173.19,172.81,172.98,10350.0,163.5696,163.8819,163.5223,163.6832,10350.0
2021-02-01 11:20:00,173.02,173.7,172.9,173.47,15001.0,163.721,164.3645,163.6075,164.1468,15001.0
2021-02-01 11:30:00,173.55,174.41,173.55,174.41,18934.0,164.2225,165.0363,164.2225,165.0363,18934.0
2021-02-01 11:40:00,174.5,175.03,174.5,175.0,37392.0,165.1215,165.623,165.1215,165.5946,37392.0
2021-02-01 11:50:00,174.89,174.94,174.56,174.75,29159.0,165.4905,165.5378,165.1783,165.3581,29159.0
2021-02-01 12:00:00,174.8,175.07,174.63,174.84,8325.0,165.4054,165.6609,165.2445,165.4432,8325.0
2021-02-01 12:10:00,174.87,175.45,174.85,175.3,8049.0,165.4716,166.0204,165.4527,165.8785,8049.0
2021-02-01 12:20:00,175.3,175.3,174.69,174.72,9905.0,165.8785,165.8785,165.3013,165.3297,9905.0
2021-02-01 12:30:00,174.75,174.86,174.38,174.47,7225.0,165.3581,165.4621,165.0079,165.0931,7225.0
2021-02-01 12:40:00,174.49,174.81,174.47,174.68,7321.0,165.112,165.4148,165.0931,165.2918,7321.0
2021-02-01 12:50:00,174.74,175.4,174.61,175.32,6921.0,165.3486,165.9731,165.2256,165.8974,6921.0
2021-02-01 13:00:00,175.41,175.41,175.2,175.25,7051.0,165.9826,165.9826,165.7839,165.8312,7051.0
2021-02-01 13:10:00,175.21,175.27,175.06,175.1,8275.0,165.7933,165.8501,165.6514,165.6892,8275.0
2021-02-01 13:20:00,174.99,175.0,174.84,174.98,4437.0,165.5852,165.5946,165.4432,165.5757,4437.0
2021-02-01 13:30:00,175.01,175.29,174.95,175.28,7093.0,165.6041,165.869,165.5473,165.8596,7093.0
2021-02-01 13:40:00,175.29,175.4,175.02,175.05,8828.0,165.869,165.9731,165.6135,165.6419,8828.0
2021-02-01 13:50:00,174.92,175.23,174.87,175.22,5222.0,165.5189,165.8123,165.4716,165.8028,5222.0
2021-02-01 14:00:00,175.2,175.63,175.16,175.63,7789.0,165.7839,166.1908,165.746,166.1908,7789.0
2021-02-01 14:10:00,175.63,175.67,175.5,175.67,3280.0,166.1908,166.2286,166.0677,166.2286,3280.0
2021-02-01 14:20:00,175.56,175.68,175.35,175.55,5899.0,166.1245,166.2381,165.9258,166.1151,5899.0
2021-02-01 14:30:00,175.59,175.59,175.33,175.37,4665.0,166.1529,166.1529,165.9069,165.9447,4665.0
2021-02-01 14:40:00,175.33,175.54,175.28,175.28,4252.0,165.9069,166.1056,165.8596,165.8596,4252.0
2021-02-01 14:50:00,175.3,175.4,175.08,175.28,11608.0,165.8785,165.9731,165.6703,165.8596,11608.0
2021-02-01 15:00:00,175.24,175.42,175.13,175.36,13864.0,165.8217,165.992,165.7176,165.9353,13864.0
2021-02-01 15:10:00,175.29,175.3,175.08,175.27,10467.0,165.869,165.8785,165.6703,165.8501,10467.0
2021-02-01 15:20:00,175.35,175.4,174.99,175.02,12927.0,165.9258,165.9731,165.5852,165.6135,12927.0
2021-02-01 15:30:00,174.96,175.12,174.84,175.03,10732.0,165.5568,165.7082,165.4432,165.623,10732.0
2021-02-01 15:40:00,175.0,175.03,174.64,174.75,14187.0,165.5946,165.623,165.254,165.3581,14187.0
2021-02-01 15:50:00,174.67,175.11,174.52,174.7,58328.0,165.2824,165.6987,165.1404,165.3107,58328.0
2021-02-02 09:30:00,175.36,177.37,174.71,175.18,24671.0,165.9353,167.8372,165.3202,165.7649,24671.0
2021-02-02 09:40:00,176.11,176.12,175.46,176.09,6288.0,166.645,166.6544,166.0299,166.626,6288.0
2021-02-02 09:50:00,176.22,177.43,175.89,177.05,9088.0,166.749,167.894,166.4368,167.5344,9088.0
2021-02-02 10:00:00,176.93,177.94,176.83,177.66,13517.0,167.4209,168.3766,167.3263,168.1117,13517.0
2021-02-02 10:10:00,177.42,177.46,176.85,177.29,6080.0,167.8846,167.9224,167.3452,167.7615,6080.0
2021-02-02 10:20:00,177.33,178.4,177.24,177.54,23204.0,167.7994,168.8119,167.7142,167.9981,23204.0
2021-02-02 10:30:00,177.82,178.0,176.97,177.42,9761.0,168.2631,168.4334,167.4587,167.8846,9761.0
2021-02-02 10:40:00,177.36,177.48,177.03,177.21,7063.0,167.8278,167.9413,167.5155,167.6858,7063.0
2021-02-02 10:50:00,177.2,177.63,177.2,177.52,2983.0,167.6764,168.0833,167.6764,167.9792,2983.0
2021-02-02 11:00:00,177.42,177.74,177.29,177.68,4983.0,167.8846,168.1874,167.7615,168.1306,4983.0
2021-02-02 11:10:00,177.77,177.89,177.51,177.72,39708.0,168.2157,168.3293,167.9697,168.1684,39708.0
2021-02-02 11:20:00,177.71,177.76,177.36,177.75,3669.0,168.159,168.2063,167.8278,168.1968,3669.0
2021-02-02 11:30:00,177.77,178.15,177.61,178.15,6820.0,168.2157,168.5753,168.0643,168.5753,6820.0
2021-02-02 11:40:00,178.06,178.56,177.88,178.4,12197.0,168.4902,168.9633,168.3198,168.8119,12197.0
2021-02-02 11:50:00,178.45,178.57,178.22,178.22,7879.0,168.8592,168.9727,168.6416,168.6416,7879.0
2021-02-02 12:00:00,178.28,178.87,178.27,178.81,10023.0,168.6983,169.2566,168.6889,169.1998,10023.0
2021-02-02 12:10:00,178.82,179.0,178.67,178.94,7696.0,169.2093,169.3796,169.0674,169.3229,7696.0
2021-02-02 12:20:00,178.99,179.06,178.78,178.98,6459.0,169.3702,169.4364,169.1715,169.3607,6459.0
2021-02-02 12:30:00,178.95,179.04,178.37,178.58,61037.0,169.3323,169.4175,168.7835,168.9822,61037.0
2021-02-02 12:40:00,178.37,178.59,178.36,178.51,6740.0,168.7835,168.9917,168.774,168.916,6740.0
2021-02-02 12:50:00,178.51,178.69,178.49,178.69,4183.0,168.916,169.0863,168.897,169.0863,4183.0
2021-02-02 13:00:00,178.73,178.85,178.73,178.85,1594.0,169.1241,169.2377,169.1241,169.2377,1594.0
2021-02-02 13:10:00,178.86,178.86,178.51,178.58,3540.0,169.2472,169.2472,168.916,168.9822,3540.0
2021-02-02 13:20:00,178.55,178.74,178.55,178.74,3165.0,168.9538,169.1336,168.9538,169.1336,3165.0
2021-02-02 13:30:00,178.69,178.77,178.61,178.68,2702.0,169.0863,169.162,169.0106,169.0768,2702.0
2021-02-02 13:40:00,178.71,178.84,178.68,178.68,5780.0,169.1052,169.2282,169.0768,169.0768,5780.0
2021-02-02 13:50:00,178.6,178.75,178.58,178.7,3205.0,169.0011,169.1431,168.9822,169.0958,3205.0
2021-02-02 14:00:00,178.68,178.72,178.61,178.72,2848.0,169.0768,169.1147,169.0106,169.1147,2848.0
2021-02-02 14:10:00,178.72,178.92,178.72,178.9,2713.0,169.1147,169.3039,169.1147,169.285,2713.0
2021-02-02 14:20:00,178.97,179.28,178.97,179.24,9494.0,169.3512,169.6446,169.3512,169.6067,9494.0
2021-02-02 14:30:00,179.37,179.87,179.28,179.87,5739.0,169.7298,170.2029,169.6446,170.2029,5739.0
2021-02-02 14:40:00,179.82,179.82,179.58,179.74,6479.0,170.1556,170.1556,169.9285,170.0799,6479.0
2021-02-02 14:50:00,179.74,179.78,179.49,179.68,8841.0,170.0799,170.1177,169.8433,170.0231,8841.0
2021-02-02 15:00:00,179.65,179.66,179.34,179.41,11515.0,169.9947,170.0042,169.7014,169.7676,11515.0
2021-02-02 15:10:00,179.39,179.39,178.91,179.2,48129.0,169.7487,169.7487,169.2945,169.5689,48129.0
2021-02-02 15:20:00,179.22,179.57,179.18,179.48,6888.0,169.5878,169.919,169.55,169.8338,6888.0
2021-02-02 15:30:00,179.48,179.51,179.31,179.36,20027.0,169.8338,169.8622,169.673,169.7203,20027.0
2021-02-02 15:40:00,179.36,179.39,179.14,179.21,15446.0,169.7203,169.7487,169.5121,169.5784,15446.0
2021-02-02 15:50:00,179.37,179.6,178.55,178.73,97593.0,169.7298,169.9474,168.9538,169.1241,97593.0
2021-02-03 09:30:00,178.95,179.9,178.73,179.32,48365.0,169.3323,170.2313,169.1241,169.6824,48365.0
2021-02-03 09:40:00,179.03,179.9,178.93,179.37,10247.0,169.408,170.2313,169.3134,169.7298,10247.0
2021-02-03 09:50:00,179.33,179.33,178.51,178.6,4752.0,169.6919,169.6919,168.916,169.0011,4752.0
2021-02-03 10:00:00,178.88,178.88,177.84,177.88,2543.0,169.2661,169.2661,168.282,168.3198,2543.0
2021-02-03 10:10:00,177.73,177.87,177.12,177.39,5187.0,168.1779,168.3104,167.6007,167.8562,5187.0
2021-02-03 10:20:00,177.37,178.24,177.28,178.0,12342.0,167.8372,168.6605,167.7521,168.4334,12342.0
2021-02-03 10:30:00,177.94,178.47,177.8,178.24,26762.0,168.3766,168.8781,168.2441,168.6605,26762.0
2021-02-03 10:40:00,177.96,178.76,177.96,178.76,25476.0,168.3955,169.1525,168.3955,169.1525,25476.0
2021-02-03 10:50:00,178.76,178.84,178.49,178.49,6163.0,169.1525,169.2282,168.897,168.897,6163.0
2021-02-03 11:00:00,178.5,178.51,177.98,178.06,7515.0,168.9065,168.916,168.4145,168.4902,7515.0
2021-02-03 11:10:00,178.05,178.22,177.75,178.22,9710.0,168.4807,168.6416,168.1968,168.6416,9710.0
2021-02-03 11:20:00,178.48,178.49,178.28,178.38,2020.0,168.8876,168.897,168.6983,168.793,2020.0
2021-02-03 11:30:00,178.36,178.36,178.09,178.26,2100.0,168.774,168.774,168.5185,168.6794,2100.0
2021-02-03 11:40:00,178.27,178.47,178.25,178.38,1997.0,168.6889,168.8781,168.6699,168.793,1997.0
2021-02-03 11:50:00,178.39,178.65,178.31,178.44,2685.0,168.8024,169.0484,168.7267,168.8497,2685.0
2021-02-03 12:00:00,178.35,178.36,177.95,178.36,3581.0,168.7646,168.774,168.3861,168.774,3581.0
2021-02-03 12:10:00,178.45,178.49,178.12,178.13,4100.0,168.8592,168.897,168.5469,168.5564,4100.0
2021-02-03 12:20:00,178.19,178.28,177.89,178.28,3635.0,168.6132,168.6983,168.3293,168.6983,3635.0
2021-02-03 12:30:00,178.23,178.25,178.11,178.22,2373.0,168.651,168.6699,168.5375,168.6416,2373.0
2021-02-03 12:40:00,178.21,178.45,178.2,178.41,1927.0,168.6321,168.8592,168.6226,168.8213,1927.0
2021-02-03 12:50:00,178.45,178.75,178.44,178.75,1887.0,168.8592,169.1431,168.8497,169.1431,1887.0
2021-02-03 13:00:00,178.79,178.79,178.64,178.71,1000.0,169.1809,169.1809,169.039,169.1052,1000.0
2021-02-03 13:10:00,178.73,178.77,178.52,178.52,1311.0,169.1241,169.162,168.9254,168.9254,1311.0
2021-02-03 13:20:00,178.44,178.81,178.44,178.81,2120.0,168.8497,169.1998,168.8497,169.1998,2120.0
2021-02-03 13:30:00,178.77,178.95,178.75,178.86,1835.0,169.162,169.3323,169.1431,169.2472,1835.0
2021-02-03 13:40:00,178.96,179.0,178.75,178.8,2781.0,169.3418,169.3796,169.1431,169.1904,2781.0
2021-02-03 13:50:00,178.84,179.09,178.83,179.04,2575.0,169.2282,169.4648,169.2188,169.4175,2575.0
2021-02-03 14:00:00,179.09,179.2,178.96,179.2,4099.0,169.4648,169.5689,169.3418,169.5689,4099.0
2021-02-03 14:10:00,179.19,179.24,179.12,179.17,3205.0,169.5594,169.6067,169.4932,169.5405,3205.0
2021-02-03 14:20:00,179.21,179.48,179.13,179.48,4847.0,169.5784,169.8338,169.5026,169.8338,4847.0
2021-02-03 14:30:00,179.47,179.84,179.47,179.65,10978.0,169.8244,170.1745,169.8244,169.9947,10978.0
2021-02-03 14:40:00,179.75,180.07,179.67,180.07,21777.0,170.0893,170.3921,170.0136,170.3921,21777.0
2021-02-03 14:50:00,180.08,180.69,180.01,180.66,9529.0,170.4016,170.9788,170.3354,170.9504,9529.0
2021-02-03 15:00:00,180.51,180.53,179.82,180.21,12420.0,170.8085,170.8274,170.1556,170.5246,12420.0
2021-02-03 15:10:00,180.2,180.51,180.0,180.39,10802.0,170.5151,170.8085,170.3259,170.6949,10802.0
2021-02-03 15:20:00,180.39,180.45,179.85,180.05,12583.0,170.6949,170.7517,170.184,170.3732,12583.0
2021-02-03 15:30:00,180.05,180.07,179.72,179.82,11635.0,170.3732,170.3921,170.0609,170.1556,11635.0
2021-02-03 15:40:00,179.8,180.07,179.75,179.77,14094.0,170.1366,170.3921,170.0893,170.1083,14094.0
2021-02-03 15:50:00,179.75,179.94,179.41,179.41,44572.0,170.0893,170.2691,169.7676,169.7676,44572.0
2021-02-04 09:30:00,179.95,181.69,179.02,181.25,16927.0,170.2786,171.9251,169.3986,171.5087,16927.0
2021-02-04 09:40:00,180.87,180.9,180.45,180.9,4803.0,171.1491,171.1775,170.7517,171.1775,4803.0
2021-02-04 09:50:00,181.03,181.23,180.15,180.36,6827.0,171.3005,171.4898,170.4678,170.6665,6827.0
2021-02-04 10:00:00,180.69,180.79,180.32,180.42,76376.0,170.9788,171.0734,170.6287,170.7233,76376.0
2021-02-04 10:10:00,180.4,180.82,179.93,180.1,4649.0,170.7044,171.1018,170.2597,170.4205,4649.0
2021-02-04 10:20:00,180.04,180.38,179.81,180.38,5542.0,170.3637,170.6855,170.1461,170.6855,5542.0
2021-02-04 10:30:00,180.22,180.45,179.89,179.89,2858.0,170.5341,170.7517,170.2218,170.2218,2858.0
2021-02-04 10:40:00,179.84,179.93,179.57,179.65,6625.0,170.1745,170.2597,169.919,169.9947,6625.0
2021-02-04 10:50:00,179.57,180.55,179.56,180.14,39836.0,169.919,170.8463,169.9095,170.4584,39836.0
2021-02-04 11:00:00,180.24,180.38,180.09,180.38,7996.0,170.553,170.6855,170.4111,170.6855,7996.0
2021-02-04 11:10:00,180.38,180.78,180.25,180.7,8941.0,170.6855,171.064,170.5625,170.9883,8941.0
2021-02-04 11:20:00,180.66,181.2,180.63,180.81,15257.0,170.9504,171.4614,170.922,171.0924,15257.0
2021-02-04 11:30:00,180.86,181.0,180.81,180.83,4834.0,171.1397,171.2721,171.0924,171.1113,4834.0
2021-02-04 11:40:00,180.77,180.78,180.54,180.62,17056.0,171.0545,171.064,170.8369,170.9126,17056.0
2021-02-04 11:50:00,180.67,180.93,180.55,180.68,6947.0,170.9599,171.2059,170.8463,170.9693,6947.0
2021-02-04 12:00:00,180.66,180.66,180.5,180.56,1910.0,170.9504,170.9504,170.799,170.8558,1910.0
2021-02-04 12:10:00,180.72,180.79,180.53,180.63,4284.0,171.0072,171.0734,170.8274,170.922,4284.0
2021-02-04 12:20:00,180.57,180.92,180.48,180.55,10487.0,170.8653,171.1964,170.7801,170.8463,10487.0
2021-02-04 12:30:00,180.49,180.66,180.11,180.45,7925.0,170.7896,170.9504,170.43,170.7517,7925.0
2021-02-04 12:40:00,180.48,180.66,180.43,180.66,7179.0,170.7801,170.9504,170.7328,170.9504,7179.0
2021-02-04 12:50:00,180.64,180.75,180.14,180.2,5287.0,170.9315,171.0356,170.4584,170.5151,5287.0
2021-02-04 13:00:00,180.24,180.32,180.15,180.28,3214.0,170.553,170.6287,170.4678,170.5908,3214.0
2021-02-04 13:10:00,180.19,180.43,180.19,180.43,2554.0,170.5057,170.7328,170.5057,170.7328,2554.0
2021-02-04 13:20:00,180.42,180.88,180.42,180.84,8269.0,170.7233,171.1586,170.7233,171.1207,8269.0
2021-02-04 13:30:00,180.75,180.86,180.68,180.75,3020.0,171.0356,171.1397,170.9693,171.0356,3020.0
2021-02-04 13:40:00,180.71,180.77,180.68,180.73,3276.0,170.9977,171.0545,170.9693,171.0167,3276.0
2021-02-04 13:50:00,180.68,182.48,180.57,182.28,39046.0,170.9693,172.6726,170.8653,172.4834,39046.0
2021-02-04 14:00:00,182.26,182.3,182.02,182.24,9678.0,172.4644,172.5023,172.2373,172.4455,9678.0
2021-02-04 14:10:00,182.21,182.21,181.12,181.13,62406.0,172.4171,172.4171,171.3857,171.3952,62406.0
2021-02-04 14:20:00,181.14,181.35,180.82,181.28,5915.0,171.4046,171.6033,171.1018,171.5371,5915.0
2021-02-04 14:30:00,181.3,181.61,181.08,181.5,13952.0,171.556,171.8494,171.3478,171.7453,13952.0
2021-02-04 14:40:00,181.48,181.79,181.46,181.53,5022.0,171.7263,172.0197,171.7074,171.7737,5022.0
2021-02-04 14:50:00,181.57,181.77,181.54,181.61,5764.0,171.8115,172.0008,171.7831,171.8494,5764.0
2021-02-04 15:00:00,181.53,181.58,181.04,181.12,3812.0,171.7737,171.821,171.31,171.3857,3812.0
2021-02-04 15:10:00,181.15,181.15,180.84,181.02,7117.0,171.4141,171.4141,171.1207,171.2911,7117.0
2021-02-04 15:20:00,181.02,181.05,180.56,180.56,6448.0,171.2911,171.3195,170.8558,170.8558,6448.0
2021-02-04 15:30:00,180.61,182.14,180.59,181.85,40138.0,170.9031,172.3509,170.8842,172.0765,40138.0
2021-02-04 15:40:00,181.85,182.34,181.64,182.3,37536.0,172.0765,172.5401,171.8777,172.5023,37536.0
2021-02-04 15:50:00,182.17,182.83,181.94,182.21,149874.0,172.3793,173.0038,172.1616,172.4171,149874.0
2021-02-05 09:30:00,182.39,182.5,177.37,182.0,79656.0,172.5874,172.6915,167.8372,172.2184,79656.0
2021-02-05 09:40:00,181.47,183.39,181.46,182.84,21794.0,171.7169,173.5337,171.7074,173.0133,21794.0
2021-02-05 09:50:00,182.75,183.04,180.96,181.97,21151.0,172.9281,173.2025,171.2343,172.19,21151.0
2021-02-05 10:00:00,182.0,182.22,181.76,182.07,9827.0,172.2184,172.4266,171.9913,172.2846,9827.0
2021-02-05 10:10:00,182.16,182.16,180.9,181.01,14499.0,172.3698,172.3698,171.1775,171.2816,14499.0
2021-02-05 10:20:00,180.93,181.42,180.93,181.31,23051.0,171.2059,171.6696,171.2059,171.5655,23051.0
2021-02-05 10:30:00,181.46,181.71,179.8,179.82,29848.0,171.7074,171.944,170.1366,170.1556,29848.0
2021-02-05 10:40:00,179.8,181.08,179.0,180.84,24128.0,170.1366,171.3478,169.3796,171.1207,24128.0
2021-02-05 10:50:00,180.88,180.89,180.47,180.56,5745.0,171.1586,171.1681,170.7706,170.8558,5745.0
2021-02-05 11:00:00,180.5,180.73,179.62,179.71,7309.0,170.799,171.0167,169.9663,170.0515,7309.0
2021-02-05 11:10:00,179.62,179.63,178.44,178.73,14450.0,169.9663,169.9758,168.8497,169.1241,14450.0
2021-02-05 11:20:00,178.76,180.25,178.68,180.24,31863.0,169.1525,170.5625,169.0768,170.553,31863.0
2021-02-05 11:30:00,180.25,180.9,180.19,180.9,8162.0,170.5625,171.1775,170.5057,171.1775,8162.0
2021-02-05 11:40:00,181.02,181.14,180.02,180.05,8571.0,171.2911,171.4046,170.3448,170.3732,8571.0
2021-02-05 11:50:00,180.05,180.39,179.73,179.86,9123.0,170.3732,170.6949,170.0704,170.1934,9123.0
2021-02-05 12:00:00,179.85,180.38,179.85,180.34,10980.0,170.184,170.6855,170.184,170.6476,10980.0
2021-02-05 12:10:00,180.39,180.79,180.27,180.69,14683.0,170.6949,171.0734,170.5814,170.9788,14683.0
2021-02-05 12:20:00,180.71,181.13,179.81,179.81,9680.0,170.9977,171.3952,170.1461,170.1461,9680.0
2021-02-05 12:30:00,179.9,180.4,179.79,180.32,16078.0,170.2313,170.7044,170.1272,170.6287,16078.0
2021-02-05 12:40:00,180.32,180.58,180.31,180.57,9108.0,170.6287,170.8747,170.6192,170.8653,9108.0
2021-02-05 12:50:00,180.49,180.7,180.35,180.55,9372.0,170.7896,170.9883,170.6571,170.8463,9372.0
2021-02-05 13:00:00,180.58,180.9,180.36,180.9,9767.0,170.8747,171.1775,170.6665,171.1775,9767.0
2021-02-05 13:10:00,180.9,181.19,180.81,181.06,15482.0,171.1775,171.4519,171.0924,171.3289,15482.0
2021-02-05 13:20:00,181.03,181.41,180.85,181.39,10223.0,171.3005,171.6601,171.1302,171.6412,10223.0
2021-02-05 13:30:00,181.45,181.99,181.38,181.82,17685.0,171.698,172.2089,171.6317,172.0481,17685.0
2021-02-05 13:40:00,181.8,182.12,180.99,180.99,10847.0,172.0292,172.332,171.2627,171.2627,10847.0
2021-02-05 13:50:00,180.9,181.39,180.86,181.39,12895.0,171.1775,171.6412,171.1397,171.6412,12895.0
2021-02-05 14:00:00,181.43,181.65,181.15,181.62,13595.0,171.679,171.8872,171.4141,171.8588,13595.0
2021-02-05 14:10:00,181.63,181.97,181.34,181.38,17462.0,171.8683,172.19,171.5939,171.6317,17462.0
2021-02-05 14:20:00,181.27,182.24,181.27,182.24,16129.0,171.5276,172.4455,171.5276,172.4455,16129.0
2021-02-05 14:30:00,182.2,182.28,181.57,181.89,17337.0,172.4077,172.4834,171.8115,172.1143,17337.0
2021-02-05 14:40:00,181.8,182.25,181.8,182.11,12629.0,172.0292,172.455,172.0292,172.3225,12629.0
2021-02-05 14:50:00,182.1,182.23,181.97,182.17,13327.0,172.313,172.436,172.19,172.3793,13327.0
2021-02-05 15:00:00,182.22,182.23,181.84,181.98,10567.0,172.4266,172.436,172.067,172.1995,10567.0
2021-02-05 15:10:00,181.94,182.23,181.91,182.21,11321.0,172.1616,172.436,172.1332,172.4171,11321.0
2021-02-05 15:20:00,182.17,182.44,182.06,182.06,16958.0,172.3793,172.6348,172.2752,172.2752,16958.0
2021-02-05 15:30:00,182.09,182.47,182.04,182.14,16511.0,172.3036,172.6631,172.2563,172.3509,16511.0
2021-02-05 15:40:00,182.2,182.2,181.64,181.9,21930.0,172.4077,172.4077,171.8777,172.1238,21930.0
2021-02-05 15:50:00,181.71,182.14,181.6,182.07,72681.0,171.944,172.3509,171.8399,172.2846,72681.0
2021-02-08 09:30:00,182.6,183.48,182.32,183.08,33266.0,172.7862,173.6189,172.5212,173.2404,33266.0
2021-02-08 09:40:00,183.1,183.27,182.21,182.34,10201.0,173.2593,173.4201,172.4171,172.5401,10201.0
2021-02-08 09:50:00,182.44,182.63,181.5,181.5,7686.0,172.6348,172.8145,171.7453,171.7453,7686.0
2021-02-08 10:00:00,181.88,182.8,181.87,182.5,9000.0,172.1049,172.9754,172.0954,172.6915,9000.0
2021-02-08 10:10:00,182.49,182.55,182.29,182.38,6595.0,172.6821,172.7388,172.4928,172.578,6595.0
2021-02-08 10:20:00,182.47,182.91,182.47,182.91,8558.0,172.6631,173.0795,172.6631,173.0795,8558.0
2021-02-08 10:30:00,182.89,183.14,182.47,182.57,15776.0,173.0606,173.2971,172.6631,172.7578,15776.0
2021-02-08 10:40:00,182.55,183.01,182.49,182.49,10625.0,172.7388,173.1741,172.6821,172.6821,10625.0
2021-02-08 10:50:00,182.49,182.89,182.49,182.89,15478.0,172.6821,173.0606,172.6821,173.0606,15478.0
2021-02-08 11:00:00,182.97,183.29,182.62,182.66,8874.0,173.1363,173.4391,172.8051,172.8429,8874.0
2021-02-08 11:10:00,182.76,183.09,182.57,183.09,10456.0,172.9376,173.2498,172.7578,173.2498,10456.0
2021-02-08 11:20:00,183.05,183.9,183.03,183.03,22967.0,173.212,174.0163,173.193,173.193,22967.0
2021-02-08 11:30:00,182.97,183.21,182.69,182.73,18119.0,173.1363,173.3634,172.8713,172.9092,18119.0
2021-02-08 11:40:00,182.77,182.79,182.09,182.5,19859.0,172.947,172.9659,172.3036,172.6915,19859.0
2021-02-08 11:50:00,182.43,182.47,182.04,182.37,14359.0,172.6253,172.6631,172.2563,172.5685,14359.0
2021-02-08 12:00:00,182.37,182.53,182.32,182.41,10595.0,172.5685,172.7199,172.5212,172.6064,10595.0
2021-02-08 12:10:00,182.43,182.5,182.33,182.43,10367.0,172.6253,172.6915,172.5307,172.6253,10367.0
2021-02-08 12:20:00,182.38,182.5,182.38,182.47,9027.0,172.578,172.6915,172.578,172.6631,9027.0
2021-02-08 12:30:00,182.47,182.64,182.36,182.43,11171.0,172.6631,172.824,172.5591,172.6253,11171.0
2021-02-08 12:40:00,182.42,182.6,182.4,182.49,23112.0,172.6158,172.7862,172.5969,172.6821,23112.0
2021-02-08 12:50:00,182.5,182.51,182.31,182.36,12121.0,172.6915,172.701,172.5117,172.5591,12121.0
2021-02-08 13:00:00,182.33,182.38,181.88,181.9,14888.0,172.5307,172.578,172.1049,172.1238,14888.0
2021-02-08 13:10:00,181.89,182.25,181.84,182.2,8582.0,172.1143,172.455,172.067,172.4077,8582.0
2021-02-08 13:20:00,182.05,182.1,181.69,181.94,6433.0,172.2657,172.313,171.9251,172.1616,6433.0
2021-02-08 13:30:00,181.91,182.1,181.82,181.94,8568.0,172.1332,172.313,172.0481,172.1616,8568.0
2021-02-08 13:40:00,181.94,182.08,181.93,181.95,3416.0,172.1616,172.2941,172.1522,172.1711,3416.0
2021-02-08 13:50:00,181.94,182.01,181.4,181.5,7935.0,172.1616,172.2279,171.6506,171.7453,7935.0
2021-02-08 14:00:00,181.59,181.72,181.47,181.47,11407.0,171.8304,171.9535,171.7169,171.7169,11407.0
2021-02-08 14:10:00,181.53,181.68,181.4,181.68,3272.0,171.7737,171.9156,171.6506,171.9156,3272.0
2021-02-08 14:20:00,181.62,181.98,181.51,181.86,5595.0,171.8588,172.1995,171.7547,172.0859,5595.0
2021-02-08 14:30:00,181.83,181.83,181.52,181.71,3640.0,172.0575,172.0575,171.7642,171.944,3640.0
2021-02-08 14:40:00,181.62,181.72,181.11,181.61,7890.0,171.8588,171.9535,171.3762,171.8494,7890.0
2021-02-08 14:50:00,181.56,181.69,181.46,181.55,6405.0,171.802,171.9251,171.7074,171.7926,6405.0
2021-02-08 15:00:00,181.44,181.56,181.41,181.5,4334.0,171.6885,171.802,171.6601,171.7453,4334.0
2021-02-08 15:10:00,181.51,181.64,181.39,181.51,6254.0,171.7547,171.8777,171.6412,171.7547,6254.0
2021-02-08 15:20:00,181.57,181.73,181.54,181.66,10590.0,171.8115,171.9629,171.7831,171.8967,10590.0
2021-02-08 15:30:00,181.63,182.19,181.58,182.19,14224.0,171.8683,172.3982,171.821,172.3982,14224.0
2021-02-08 15:40:00,182.27,182.6,182.2,182.59,26465.0,172.4739,172.7862,172.4077,172.7767,26465.0
2021-02-08 15:50:00,182.63,183.15,182.42,182.55,176639.0,172.8145,173.3066,172.6158,172.7388,176639.0
2021-02-09 09:30:00,182.85,183.33,181.38,181.5,18214.0,173.0227,173.4769,171.6317,171.7453,18214.0
2021-02-09 09:40:00,181.73,182.4,181.53,182.32,11764.0,171.9629,172.5969,171.7737,172.5212,11764.0
2021-02-09 09:50:00,182.3,182.65,182.19,182.37,8564.0,172.5023,172.8335,172.3982,172.5685,8564.0
2021-02-09 10:00:00,182.29,182.6,182.2,182.3,7890.0,172.4928,172.7862,172.4077,172.5023,7890.0
2021-02-09 10:10:00,182.51,182.66,181.88,181.98,21189.0,172.701,172.8429,172.1049,172.1995,21189.0
2021-02-09 10:20:00,181.95,182.26,181.92,182.25,10190.0,172.1711,172.4644,172.1427,172.455,10190.0
2021-02-09 10:30:00,182.35,182.46,182.01,182.23,18434.0,172.5496,172.6537,172.2279,172.436,18434.0
2021-02-09 10:40:00,182.18,182.22,181.77,181.78,9701.0,172.3887,172.4266,172.0008,172.0102,9701.0
2021-02-09 10:50:00,181.91,182.21,181.69,182.14,9768.0,172.1332,172.4171,171.9251,172.3509,9768.0
2021-02-09 11:00:00,182.21,182.52,182.21,182.29,6413.0,172.4171,172.7105,172.4171,172.4928,6413.0
2021-02-09 11:10:00,182.22,182.22,181.91,182.01,6431.0,172.4266,172.4266,172.1332,172.2279,6431.0
2021-02-09 11:20:00,181.97,182.21,181.96,182.09,7915.0,172.19,172.4171,172.1806,172.3036,7915.0
2021-02-09 11:30:00,182.08,182.43,182.08,182.2,8225.0,172.2941,172.6253,172.2941,172.4077,8225.0
2021-02-09 11:40:00,182.25,182.36,182.08,182.19,2763.0,172.455,172.5591,172.2941,172.3982,2763.0
2021-02-09 11:50:00,182.14,182.45,182.14,182.45,7327.0,172.3509,172.6442,172.3509,172.6442,7327.0
2021-02-09 12:00:00,182.45,182.55,182.41,182.49,5629.0,172.6442,172.7388,172.6064,172.6821,5629.0
2021-02-09 12:10:00,182.51,182.61,182.35,182.45,4127.0,172.701,172.7956,172.5496,172.6442,4127.0
2021-02-09 12:20:00,182.39,182.43,182.12,182.36,5125.0,172.5874,172.6253,172.332,172.5591,5125.0
2021-02-09 12:30:00,182.37,182.51,182.18,182.49,5999.0,172.5685,172.701,172.3887,172.6821,5999.0
2021-02-09 12:40:00,182.46,182.46,182.1,182.34,3662.0,172.6537,172.6537,172.313,172.5401,3662.0
2021-02-09 12:50:00,182.36,182.47,182.09,182.27,3857.0,172.5591,172.6631,172.3036,172.4739,3857.0
2021-02-09 13:00:00,182.33,182.37,182.14,182.15,5749.0,172.5307,172.5685,172.3509,172.3603,5749.0
2021-02-09 13:10:00,182.09,182.32,182.09,182.18,6259.0,172.3036,172.5212,172.3036,172.3887,6259.0
2021-02-09 13:20:00,182.25,182.34,182.17,182.17,7199.0,172.455,172.5401,172.3793,172.3793,7199.0
2021-02-09 13:30:00,182.15,182.34,182.08,182.34,7894.0,172.3603,172.5401,172.2941,172.5401,7894.0
2021-02-09 13:40:00,182.28,182.82,182.28,182.54,6740.0,172.4834,172.9943,172.4834,172.7294,6740.0
2021-02-09 13:50:00,182.54,182.54,182.47,182.48,1100.0,172.7294,172.7294,172.6631,172.6726,1100.0
2021-02-09 14:00:00,182.48,182.86,182.47,182.86,6088.0,172.6726,173.0322,172.6631,173.0322,6088.0
2021-02-09 14:10:00,182.82,183.04,182.72,183.02,9177.0,172.9943,173.2025,172.8997,173.1836,9177.0
2021-02-09 14:20:00,183.05,183.43,183.04,183.22,5924.0,173.212,173.5715,173.2025,173.3728,5924.0
2021-02-09 14:30:00,183.15,183.29,183.13,183.21,7168.0,173.3066,173.4391,173.2877,173.3634,7168.0
2021-02-09 14:40:00,183.2,183.57,183.16,183.57,6655.0,173.3539,173.704,173.3161,173.704,6655.0
2021-02-09 14:50:00,183.58,183.61,183.18,183.21,7272.0,173.7135,173.7419,173.335,173.3634,7272.0
2021-02-09 15:00:00,183.25,183.34,182.95,182.98,6866.0,173.4012,173.4864,173.1173,173.1457,6866.0
2021-02-09 15:10:00,182.96,183.2,182.78,183.2,8621.0,173.1268,173.3539,172.9565,173.3539,8621.0
2021-02-09 15:20:00,183.23,183.52,183.16,183.38,11050.0,173.3823,173.6567,173.3161,173.5242,11050.0
2021-02-09 15:30:00,183.37,183.6,183.28,183.48,16094.0,173.5148,173.7324,173.4296,173.6189,16094.0
2021-02-09 15:40:00,183.43,183.9,183.42,183.9,37547.0,173.5715,174.0163,173.5621,174.0163,37547.0
2021-02-09 15:50:00,183.89,183.93,182.88,183.06,63479.0,174.0068,174.0447,173.0511,173.2214,63479.0
2021-02-10 09:30:00,184.0,184.0,182.52,183.24,16004.0,174.1109,174.1109,172.7105,173.3918,16004.0
2021-02-10 09:40:00,182.68,184.12,182.67,183.7,10088.0,172.8619,174.2245,172.8524,173.827,10088.0
2021-02-10 09:50:00,183.36,184.18,183.26,183.93,10408.0,173.5053,174.2812,173.4107,174.0447,10408.0
2021-02-10 10:00:00,184.03,184.4,183.72,183.72,4332.0,174.1393,174.4894,173.846,173.846,4332.0
2021-02-10 10:10:00,183.72,183.77,182.95,182.95,5362.0,173.846,173.8933,173.1173,173.1173,5362.0
2021-02-10 10:20:00,183.09,184.21,182.91,183.71,18895.0,173.2498,174.3096,173.0795,173.8365,18895.0
2021-02-10 10:30:00,183.77,183.84,183.23,183.68,5827.0,173.8933,173.9595,173.3823,173.8081,5827.0
2021-02-10 10:40:00,183.58,183.58,182.87,183.37,10132.0,173.7135,173.7135,173.0416,173.5148,10132.0
2021-02-10 10:50:00,183.27,184.26,183.05,184.26,27157.0,173.4201,174.3569,173.212,174.3569,27157.0
2021-02-10 11:00:00,184.17,184.34,183.99,184.03,9425.0,174.2718,174.4326,174.1014,174.1393,9425.0
2021-02-10 11:10:00,184.23,184.35,183.81,183.83,12041.0,174.3286,174.4421,173.9311,173.95,12041.0
2021-02-10 11:20:00,183.91,184.08,183.76,183.76,10200.0,174.0257,174.1866,173.8838,173.8838,10200.0
2021-02-10 11:30:00,183.86,184.21,183.44,184.09,5227.0,173.9784,174.3096,173.581,174.1961,5227.0
2021-02-10 11:40:00,184.16,184.16,183.7,184.01,2112.0,174.2623,174.2623,173.827,174.1204,2112.0
2021-02-10 11:50:00,183.94,184.14,183.78,183.78,5347.0,174.0541,174.2434,173.9027,173.9027,5347.0
2021-02-10 12:00:00,183.67,183.75,183.31,183.53,4433.0,173.7986,173.8743,173.458,173.6662,4433.0
2021-02-10 12:10:00,183.47,184.32,183.4,184.01,22460.0,173.6094,174.4137,173.5432,174.1204,22460.0
2021-02-10 12:20:00,183.95,184.05,183.75,183.85,6552.0,174.0636,174.1582,173.8743,173.969,6552.0
2021-02-10 12:30:00,183.74,183.78,183.58,183.59,1316.0,173.8649,173.9027,173.7135,173.7229,1316.0
2021-02-10 12:40:00,183.73,183.88,183.63,183.88,5225.0,173.8554,173.9974,173.7608,173.9974,5225.0
2021-02-10 12:50:00,183.95,184.2,183.94,183.95,3709.0,174.0636,174.3002,174.0541,174.0636,3709.0
2021-02-10 13:00:00,183.97,184.22,183.71,184.06,5974.0,174.0825,174.3191,173.8365,174.1677,5974.0
2021-02-10 13:10:00,184.17,184.18,184.02,184.17,6879.0,174.2718,174.2812,174.1298,174.2718,6879.0
2021-02-10 13:20:00,184.1,184.12,183.77,183.84,4107.0,174.2055,174.2245,173.8933,173.9595,4107.0
2021-02-10 13:30:00,183.8,183.86,183.53,183.53,4839.0,173.9217,173.9784,173.6662,173.6662,4839.0
2021-02-10 13:40:00,183.53,183.53,183.2,183.25,11115.0,173.6662,173.6662,173.3539,173.4012,11115.0
2021-02-10 13:50:00,183.35,183.51,183.33,183.51,6888.0,173.4958,173.6472,173.4769,173.6472,6888.0
2021-02-10 14:00:00,183.5,183.81,183.42,183.8,4882.0,173.6378,173.9311,173.5621,173.9217,4882.0
2021-02-10 14:10:00,183.82,183.94,183.67,183.75,3411.0,173.9406,174.0541,173.7986,173.8743,3411.0
2021-02-10 14:20:00,183.93,183.93,183.54,183.65,9481.0,174.0447,174.0447,173.6756,173.7797,9481.0
2021-02-10 14:30:00,183.55,183.86,183.33,183.33,4652.0,173.6851,173.9784,173.4769,173.4769,4652.0
2021-02-10 14:40:00,183.5,183.6,183.33,183.37,5767.0,173.6378,173.7324,173.4769,173.5148,5767.0
2021-02-10 14:50:00,183.41,183.47,183.08,183.44,6329.0,173.5526,173.6094,173.2404,173.581,6329.0
2021-02-10 15:00:00,183.5,183.61,183.2,183.2,5712.0,173.6378,173.7419,173.3539,173.3539,5712.0
2021-02-10 15:10:00,183.15,183.23,182.91,182.98,9497.0,173.3066,173.3823,173.0795,173.1457,9497.0
2021-02-10 15:20:00,182.96,182.96,182.54,182.77,10045.0,173.1268,173.1268,172.7294,172.947,10045.0
2021-02-10 15:30:00,182.99,183.24,182.95,183.12,11805.0,173.1552,173.3918,173.1173,173.2782,11805.0
2021-02-10 15:40:00,183.12,183.47,183.04,183.46,12177.0,173.2782,173.6094,173.2025,173.5999,12177.0
2021-02-10 15:50:00,183.46,183.46,182.71,183.27,43656.0,173.5999,173.5999,172.8902,173.4201,43656.0
2021-02-11 09:30:00,183.97,183.97,181.03,183.0,28222.0,174.0825,174.0825,171.3005,173.1647,28222.0
2021-02-11 09:40:00,182.84,183.1,182.12,183.1,14722.0,173.0133,173.2593,172.332,173.2593,14722.0
2021-02-11 09:50:00,183.36,183.36,181.86,181.86,7122.0,173.5053,173.5053,172.0859,172.0859,7122.0
2021-02-11 10:00:00,182.09,183.04,181.76,182.34,9957.0,172.3036,173.2025,171.9913,172.5401,9957.0
2021-02-11 10:10:00,182.55,182.72,182.19,182.22,4970.0,172.7388,172.8997,172.3982,172.4266,4970.0
2021-02-11 10:20:00,182.25,182.53,182.1,182.52,12416.0,172.455,172.7199,172.313,172.7105,12416.0
2021-02-11 10:30:00,182.45,182.66,182.22,182.46,10309.0,172.6442,172.8429,172.4266,172.6537,10309.0
2021-02-11 10:40:00,182.54,182.66,182.43,182.43,4788.0,172.7294,172.8429,172.6253,172.6253,4788.0
2021-02-11 10:50:00,182.3,182.55,182.1,182.16,11012.0,172.5023,172.7388,172.313,172.3698,11012.0
2021-02-11 11:00:00,182.16,182.35,182.12,182.33,9600.0,172.3698,172.5496,172.332,172.5307,9600.0
2021-02-11 11:10:00,182.32,182.55,182.14,182.15,5195.0,172.5212,172.7388,172.3509,172.3603,5195.0
2021-02-11 11:20:00,182.15,182.6,182.12,182.48,12607.0,172.3603,172.7862,172.332,172.6726,12607.0
2021-02-11 11:30:00,182.5,182.98,182.5,182.85,10757.0,172.6915,173.1457,172.6915,173.0227,10757.0
2021-02-11 11:40:00,182.79,182.79,182.49,182.53,7460.0,172.9659,172.9659,172.6821,172.7199,7460.0
2021-02-11 11:50:00,182.58,182.7,182.37,182.63,12247.0,172.7672,172.8808,172.5685,172.8145,12247.0
2021-02-11 12:00:00,182.66,182.69,182.4,182.41,10300.0,172.8429,172.8713,172.5969,172.6064,10300.0
2021-02-11 12:10:00,182.32,182.45,182.09,182.43,14627.0,172.5212,172.6442,172.3036,172.6253,14627.0
2021-02-11 12:20:00,182.41,182.59,182.17,182.31,5817.0,172.6064,172.7767,172.3793,172.5117,5817.0
2021-02-11 12:30:00,182.27,182.33,182.12,182.25,5732.0,172.4739,172.5307,172.332,172.455,5732.0
2021-02-11 12:40:00,182.28,182.33,182.11,182.24,9577.0,172.4834,172.5307,172.3225,172.4455,9577.0
2021-02-11 12:50:00,182.25,182.3,181.82,182.14,31008.0,172.455,172.5023,172.0481,172.3509,31008.0
2021-02-11 13:00:00,182.14,182.14,181.91,181.97,3029.0,172.3509,172.3509,172.1332,172.19,3029.0
2021-02-11 13:10:00,181.9,182.06,181.89,182.06,4273.0,172.1238,172.2752,172.1143,172.2752,4273.0
2021-02-11 13:20:00,182.01,182.1,181.97,182.03,5705.0,172.2279,172.313,172.19,172.2468,5705.0
2021-02-11 13:30:00,181.96,181.96,181.79,181.79,5838.0,172.1806,172.1806,172.0197,172.0197,5838.0
2021-02-11 13:40:00,181.77,181.83,181.38,181.38,8513.0,172.0008,172.0575,171.6317,171.6317,8513.0
2021-02-11 13:50:00,181.36,181.52,181.36,181.41,4191.0,171.6128,171.7642,171.6128,171.6601,4191.0
2021-02-11 14:00:00,181.47,181.5,181.21,181.25,12656.0,171.7169,171.7453,171.4709,171.5087,12656.0
2021-02-11 14:10:00,181.21,181.59,181.2,181.55,6510.0,171.4709,171.8304,171.4614,171.7926,6510.0
2021-02-11 14:20:00,181.56,182.0,181.55,182.0,11383.0,171.802,172.2184,171.7926,172.2184,11383.0
2021-02-11 14:30:00,182.0,182.13,181.95,181.98,7527.0,172.2184,172.3414,172.1711,172.1995,7527.0
2021-02-11 14:40:00,181.91,181.97,181.87,181.95,7203.0,172.1332,172.19,172.0954,172.1711,7203.0
2021-02-11 14:50:00,181.95,182.11,181.79,181.79,7250.0,172.1711,172.3225,172.0197,172.0197,7250.0
2021-02-11 15:00:00,181.85,181.85,181.71,181.81,6489.0,172.0765,172.0765,171.944,172.0386,6489.0
2021-02-11 15:10:00,181.83,181.93,181.74,181.74,7230.0,172.0575,172.1522,171.9724,171.9724,7230.0
2021-02-11 15:20:00,181.8,181.84,181.74,181.75,10747.0,172.0292,172.067,171.9724,171.9818,10747.0
2021-02-11 15:30:00,181.77,181.81,181.61,181.69,9848.0,172.0008,172.0386,171.8494,171.9251,9848.0
2021-02-11 15:40:00,181.73,181.79,181.34,181.53,13494.0,171.9629,172.0197,171.5939,171.7737,13494.0
2021-02-11 15:50:00,181.47,181.85,181.35,181.74,40278.0,171.7169,172.0765,171.6033,171.9724,40278.0
2021-02-12 09:30:00,181.76,182.21,181.2,182.15,33855.0,171.9913,172.4171,171.4614,172.3603,33855.0
2021-02-12 09:40:00,182.16,182.74,182.15,182.5,7815.0,172.3698,172.9186,172.3603,172.6915,7815.0
2021-02-12 09:50:00,182.48,182.48,181.81,181.81,7520.0,172.6726,172.6726,172.0386,172.0386,7520.0
2021-02-12 10:00:00,181.83,181.85,181.4,181.43,2753.0,172.0575,172.0765,171.6506,171.679,2753.0
2021-02-12 10:10:00,181.27,181.81,181.05,181.75,5084.0,171.5276,172.0386,171.3195,171.9818,5084.0
2021-02-12 10:20:00,181.7,182.13,181.7,182.09,2400.0,171.9345,172.3414,171.9345,172.3036,2400.0
2021-02-12 10:30:00,182.03,182.09,181.76,182.01,6851.0,172.2468,172.3036,171.9913,172.2279,6851.0
2021-02-12 10:40:00,182.13,182.6,182.1,182.1,8694.0,172.3414,172.7862,172.313,172.313,8694.0
2021-02-12 10:50:00,182.31,182.31,181.86,181.98,6686.0,172.5117,172.5117,172.0859,172.1995,6686.0
2021-02-12 11:00:00,182.21,182.21,181.82,181.92,5720.0,172.4171,172.4171,172.0481,172.1427,5720.0
2021-02-12 11:10:00,182.01,182.23,181.94,182.23,3929.0,172.2279,172.436,172.1616,172.436,3929.0
2021-02-12 11:20:00,182.24,182.24,181.83,181.83,3358.0,172.4455,172.4455,172.0575,172.0575,3358.0
2021-02-12 11:30:00,181.9,181.91,181.65,181.84,5292.0,172.1238,172.1332,171.8872,172.067,5292.0
2021-02-12 11:40:00,181.75,181.79,181.55,181.55,8720.0,171.9818,172.0197,171.7926,171.7926,8720.0
2021-02-12 11:50:00,181.54,181.63,181.35,181.47,6237.0,171.7831,171.8683,171.6033,171.7169,6237.0
2021-02-12 12:00:00,181.46,181.6,181.29,181.34,5060.0,171.7074,171.8399,171.5466,171.5939,5060.0
2021-02-12 12:10:00,181.34,181.44,181.2,181.37,7239.0,171.5939,171.6885,171.4614,171.6223,7239.0
2021-02-12 12:20:00,181.32,181.32,180.84,181.04,4535.0,171.5749,171.5749,171.1207,171.31,4535.0
2021-02-12 12:30:00,181.0,181.15,180.83,180.84,3920.0,171.2721,171.4141,171.1113,171.1207,3920.0
2021-02-12 12:40:00,180.82,180.85,180.54,180.64,2714.0,171.1018,171.1302,170.8369,170.9315,2714.0
2021-02-12 12:50:00,180.69,180.84,180.5,180.51,7149.0,170.9788,171.1207,170.799,170.8085,7149.0
2021-02-12 13:00:00,180.45,180.71,180.4,180.4,10537.0,170.7517,170.9977,170.7044,170.7044,10537.0
2021-02-12 13:10:00,180.31,180.59,180.22,180.34,6297.0,170.6192,170.8842,170.5341,170.6476,6297.0
2021-02-12 13:20:00,180.23,180.42,180.05,180.27,11919.0,170.5435,170.7233,170.3732,170.5814,11919.0
2021-02-12 13:30:00,180.26,180.57,180.25,180.5,8343.0,170.5719,170.8653,170.5625,170.799,8343.0
2021-02-12 13:40:00,180.43,180.43,180.21,180.31,7230.0,170.7328,170.7328,170.5246,170.6192,7230.0
2021-02-12 13:50:00,180.37,180.5,180.29,180.47,8223.0,170.676,170.799,170.6003,170.7706,8223.0
2021-02-12 14:00:00,180.41,180.57,180.37,180.57,4471.0,170.7139,170.8653,170.676,170.8653,4471.0
2021-02-12 14:10:00,180.54,180.68,180.52,180.68,5402.0,170.8369,170.9693,170.8179,170.9693,5402.0
2021-02-12 14:20:00,180.69,181.5,180.69,181.49,19969.0,170.9788,171.7453,170.9788,171.7358,19969.0
2021-02-12 14:30:00,181.45,181.48,180.93,181.06,7908.0,171.698,171.7263,171.2059,171.3289,7908.0
2021-02-12 14:40:00,181.05,181.22,181.04,181.18,5490.0,171.3195,171.4803,171.31,171.4425,5490.0
2021-02-12 14:50:00,181.17,181.22,181.08,181.13,5964.0,171.433,171.4803,171.3478,171.3952,5964.0
2021-02-12 15:00:00,181.15,181.19,181.0,181.04,6765.0,171.4141,171.4519,171.2721,171.31,6765.0
2021-02-12 15:10:00,181.08,181.26,181.03,181.21,9349.0,171.3478,171.5182,171.3005,171.4709,9349.0
2021-02-12 15:20:00,181.18,181.18,180.71,180.91,16438.0,171.4425,171.4425,170.9977,171.187,16438.0
2021-02-12 15:30:00,180.88,181.22,180.87,181.01,20064.0,171.1586,171.4803,171.1491,171.2816,20064.0
2021-02-12 15:40:00,181.04,181.1,180.51,180.61,32631.0,171.31,171.3668,170.8085,170.9031,32631.0
2021-02-12 15:50:00,180.65,181.21,180.65,181.08,86205.0,170.941,171.4709,170.941,171.3478,86205.0
2021-02-16 09:30:00,182.05,183.49,181.15,182.89,25249.0,172.2657,173.6283,171.4141,173.0606,25249.0
2021-02-16 09:40:00,182.9,183.31,182.31,182.7,10337.0,173.07,173.458,172.5117,172.8808,10337.0
2021-02-16 09:50:00,182.65,183.39,182.34,183.21,13997.0,172.8335,173.5337,172.5401,173.3634,13997.0
2021-02-16 10:00:00,183.29,183.47,182.87,182.98,9659.0,173.4391,173.6094,173.0416,173.1457,9659.0
2021-02-16 10:10:00,182.94,183.09,182.58,182.9,9359.0,173.1079,173.2498,172.7672,173.07,9359.0
2021-02-16 10:20:00,182.92,183.39,182.72,183.36,10393.0,173.089,173.5337,172.8997,173.5053,10393.0
2021-02-16 10:30:00,183.4,184.38,183.3,184.38,28635.0,173.5432,174.4705,173.4485,174.4705,28635.0
2021-02-16 10:40:00,184.34,184.4,183.08,183.27,15695.0,174.4326,174.4894,173.2404,173.4201,15695.0
2021-02-16 10:50:00,183.27,183.92,183.05,183.75,17380.0,173.4201,174.0352,173.212,173.8743,17380.0
2021-02-16 11:00:00,183.62,183.83,183.41,183.47,9804.0,173.7513,173.95,173.5526,173.6094,9804.0
2021-02-16 11:10:00,183.38,183.7,183.15,183.16,11714.0,173.5242,173.827,173.3066,173.3161,11714.0
2021-02-16 11:20:00,183.09,183.25,182.73,183.16,10483.0,173.2498,173.4012,172.9092,173.3161,10483.0
2021-02-16 11:30:00,183.2,183.3,183.0,183.17,7339.0,173.3539,173.4485,173.1647,173.3255,7339.0
2021-02-16 11:40:00,183.17,183.49,183.17,183.19,7753.0,173.3255,173.6283,173.3255,173.3444,7753.0
2021-02-16 11:50:00,183.16,183.17,182.82,182.98,7120.0,173.3161,173.3255,172.9943,173.1457,7120.0
2021-02-16 12:00:00,183.0,183.32,182.91,183.11,5551.0,173.1647,173.4675,173.0795,173.2687,5551.0
2021-02-16 12:10:00,183.23,183.76,183.23,183.54,4964.0,173.3823,173.8838,173.3823,173.6756,4964.0
2021-02-16 12:20:00,183.6,183.66,183.29,183.66,20232.0,173.7324,173.7892,173.4391,173.7892,20232.0
2021-02-16 12:30:00,183.61,183.98,183.61,183.84,6808.0,173.7419,174.092,173.7419,173.9595,6808.0
2021-02-16 12:40:00,183.9,183.97,183.19,183.25,13723.0,174.0163,174.0825,173.3444,173.4012,13723.0
2021-02-16 12:50:00,183.25,183.4,183.23,183.3,9281.0,173.4012,173.5432,173.3823,173.4485,9281.0
2021-02-16 13:00:00,183.3,183.75,183.29,183.66,10740.0,173.4485,173.8743,173.4391,173.7892,10740.0
2021-02-16 13:10:00,183.73,183.87,183.55,183.55,5662.0,173.8554,173.9879,173.6851,173.6851,5662.0
2021-02-16 13:20:00,183.65,183.93,183.65,183.9,3622.0,173.7797,174.0447,173.7797,174.0163,3622.0
2021-02-16 13:30:00,183.83,183.92,183.67,183.75,5317.0,173.95,174.0352,173.7986,173.8743,5317.0
2021-02-16 13:40:00,183.77,183.83,183.66,183.81,4030.0,173.8933,173.95,173.7892,173.9311,4030.0
2021-02-16 13:50:00,183.89,184.1,183.79,184.0,5049.0,174.0068,174.2055,173.9122,174.1109,5049.0
2021-02-16 14:00:00,183.99,184.33,183.76,183.77,5052.0,174.1014,174.4232,173.8838,173.8933,5052.0
2021-02-16 14:10:00,183.79,183.97,183.61,183.91,5123.0,173.9122,174.0825,173.7419,174.0257,5123.0
2021-02-16 14:20:00,183.95,184.0,183.78,183.86,8334.0,174.0636,174.1109,173.9027,173.9784,8334.0
2021-02-16 14:30:00,183.8,183.89,183.74,183.74,3719.0,173.9217,174.0068,173.8649,173.8649,3719.0
2021-02-16 14:40:00,183.78,183.78,183.4,183.49,8806.0,173.9027,173.9027,173.5432,173.6283,8806.0
2021-02-16 14:50:00,183.51,183.58,183.28,183.5,10698.0,173.6472,173.7135,173.4296,173.6378,10698.0
2021-02-16 15:00:00,183.54,183.54,183.05,183.15,17141.0,173.6756,173.6756,173.212,173.3066,17141.0
2021-02-16 15:10:00,183.11,183.2,182.93,182.98,9064.0,173.2687,173.3539,173.0984,173.1457,9064.0
2021-02-16 15:20:00,183.04,183.51,183.0,183.37,6050.0,173.2025,173.6472,173.1647,173.5148,6050.0
2021-02-16 15:30:00,183.32,183.5,183.1,183.1,9237.0,173.4675,173.6378,173.2593,173.2593,9237.0
2021-02-16 15:40:00,183.2,183.56,183.14,183.48,13708.0,173.3539,173.6946,173.2971,173.6189,13708.0
2021-02-16 15:50:00,183.48,183.52,183.09,183.22,49836.0,173.6189,173.6567,173.2498,173.3728,49836.0
2021-02-17 09:30:00,182.44,182.63,181.75,181.95,14869.0,172.6348,172.8145,171.9818,172.1711,14869.0
2021-02-17 09:40:00,182.28,182.79,182.05,182.79,1011.0,172.4834,172.9659,172.2657,172.9659,1011.0
2021-02-17 09:50:00,182.83,183.15,182.21,182.24,2667.0,173.0038,173.3066,172.4171,172.4455,2667.0
2021-02-17 10:00:00,182.37,182.59,182.1,182.59,4038.0,172.5685,172.7767,172.313,172.7767,4038.0
2021-02-17 10:10:00,182.68,182.68,181.96,181.99,2515.0,172.8619,172.8619,172.1806,172.2089,2515.0
2021-02-17 10:20:00,182.14,182.3,181.67,181.67,3032.0,172.3509,172.5023,171.9061,171.9061,3032.0
2021-02-17 10:30:00,181.67,181.86,181.6,181.75,3523.0,171.9061,172.0859,171.8399,171.9818,3523.0
2021-02-17 10:40:00,181.63,181.87,181.63,181.78,3755.0,171.8683,172.0954,171.8683,172.0102,3755.0
2021-02-17 10:50:00,181.78,181.8,181.5,181.5,1338.0,172.0102,172.0292,171.7453,171.7453,1338.0
2021-02-17 11:00:00,181.47,181.47,181.09,181.34,4044.0,171.7169,171.7169,171.3573,171.5939,4044.0
2021-02-17 11:10:00,181.37,181.42,181.05,181.23,4032.0,171.6223,171.6696,171.3195,171.4898,4032.0
2021-02-17 11:20:00,181.22,181.63,181.22,181.63,2800.0,171.4803,171.8683,171.4803,171.8683,2800.0
2021-02-17 11:30:00,181.63,181.88,181.5,181.88,5920.0,171.8683,172.1049,171.7453,172.1049,5920.0
2021-02-17 11:40:00,181.92,182.11,181.7,182.11,8131.0,172.1427,172.3225,171.9345,172.3225,8131.0
2021-02-17 11:50:00,182.04,182.14,181.89,181.93,7831.0,172.2563,172.3509,172.1143,172.1522,7831.0
2021-02-17 12:00:00,181.98,182.09,181.93,182.05,5574.0,172.1995,172.3036,172.1522,172.2657,5574.0
2021-02-17 12:10:00,182.06,182.06,181.64,181.87,12145.0,172.2752,172.2752,171.8777,172.0954,12145.0
2021-02-17 12:20:00,181.81,181.85,181.77,181.81,2260.0,172.0386,172.0765,172.0008,172.0386,2260.0
2021-02-17 12:30:00,181.94,181.94,181.79,181.79,2446.0,172.1616,172.1616,172.0197,172.0197,2446.0
2021-02-17 12:40:00,181.68,181.68,181.54,181.63,1500.0,171.9156,171.9156,171.7831,171.8683,1500.0
2021-02-17 12:50:00,181.68,181.76,181.68,181.76,2200.0,171.9156,171.9913,171.9156,171.9913,2200.0
2021-02-17 13:00:00,181.79,181.79,181.48,181.49,2600.0,172.0197,172.0197,171.7263,171.7358,2600.0
2021-02-17 13:10:00,181.46,181.51,181.43,181.49,7708.0,171.7074,171.7547,171.679,171.7358,7708.0
2021-02-17 13:20:00,181.52,181.56,181.43,181.51,5242.0,171.7642,171.802,171.679,171.7547,5242.0
2021-02-17 13:30:00,181.53,181.69,181.17,181.21,11399.0,171.7737,171.9251,171.433,171.4709,11399.0
2021-02-17 13:40:00,181.21,181.32,181.17,181.27,3180.0,171.4709,171.5749,171.433,171.5276,3180.0
2021-02-17 13:50:00,181.31,181.76,181.31,181.68,5203.0,171.5655,171.9913,171.5655,171.9156,5203.0
2021-02-17 14:00:00,181.69,181.75,181.6,181.71,4025.0,171.9251,171.9818,171.8399,171.944,4025.0
2021-02-17 14:10:00,181.67,181.86,181.57,181.64,7766.0,171.9061,172.0859,171.8115,171.8777,7766.0
2021-02-17 14:20:00,181.56,181.56,181.23,181.27,4701.0,171.802,171.802,171.4898,171.5276,4701.0
2021-02-17 14:30:00,181.23,181.44,181.22,181.44,2805.0,171.4898,171.6885,171.4803,171.6885,2805.0
2021-02-17 14:40:00,181.4,181.54,181.36,181.47,2905.0,171.6506,171.7831,171.6128,171.7169,2905.0
2021-02-17 14:50:00,181.47,181.83,181.47,181.82,4290.0,171.7169,172.0575,171.7169,172.0481,4290.0
2021-02-17 15:00:00,181.83,181.93,181.64,181.69,7794.0,172.0575,172.1522,171.8777,171.9251,7794.0
2021-02-17 15:10:00,181.68,181.89,181.65,181.88,14602.0,171.9156,172.1143,171.8872,172.1049,14602.0
2021-02-17 15:20:00,181.86,182.0,181.86,182.0,4409.0,172.0859,172.2184,172.0859,172.2184,4409.0
2021-02-17 15:30:00,182.0,182.17,181.96,182.07,5578.0,172.2184,172.3793,172.1806,172.2846,5578.0
2021-02-17 15:40:00,182.11,182.11,181.73,181.93,8271.0,172.3225,172.3225,171.9629,172.1522,8271.0
2021-02-17 15:50:00,181.94,182.22,181.67,181.78,38604.0,172.1616,172.4266,171.9061,172.0102,38604.0
2021-02-18 09:30:00,181.24,181.97,180.76,180.77,24943.0,171.4992,172.19,171.045,171.0545,24943.0
2021-02-18 09:40:00,180.77,181.43,180.77,181.31,1000.0,171.0545,171.679,171.0545,171.5655,1000.0
2021-02-18 09:50:00,181.53,181.83,180.89,181.69,10915.0,171.7737,172.0575,171.1681,171.9251,10915.0
2021-02-18 10:00:00,181.56,181.56,180.53,180.77,31874.0,171.802,171.802,170.8274,171.0545,31874.0
2021-02-18 10:10:00,180.8,181.29,180.79,180.87,13970.0,171.0829,171.5466,171.0734,171.1491,13970.0
2021-02-18 10:20:00,181.01,181.38,181.01,181.21,5476.0,171.2816,171.6317,171.2816,171.4709,5476.0
2021-02-18 10:30:00,181.38,181.38,180.63,180.74,13149.0,171.6317,171.6317,170.922,171.0261,13149.0
2021-02-18 10:40:00,180.75,181.85,180.67,181.85,6987.0,171.0356,172.0765,170.9599,172.0765,6987.0
2021-02-18 10:50:00,181.77,182.39,181.55,182.08,11771.0,172.0008,172.5874,171.7926,172.2941,11771.0
2021-02-18 11:00:00,182.03,182.25,181.59,181.59,7990.0,172.2468,172.455,171.8304,171.8304,7990.0
2021-02-18 11:10:00,181.56,181.65,181.2,181.59,12323.0,171.802,171.8872,171.4614,171.8304,12323.0
2021-02-18 11:20:00,181.58,181.78,181.38,181.49,5829.0,171.821,172.0102,171.6317,171.7358,5829.0
2021-02-18 11:30:00,181.45,181.96,181.39,181.96,4984.0,171.698,172.1806,171.6412,172.1806,4984.0
2021-02-18 11:40:00,182.02,182.15,181.73,181.79,7739.0,172.2373,172.3603,171.9629,172.0197,7739.0
2021-02-18 11:50:00,181.79,182.02,181.73,181.89,5377.0,172.0197,172.2373,171.9629,172.1143,5377.0
2021-02-18 12:00:00,181.89,182.11,181.83,182.11,5722.0,172.1143,172.3225,172.0575,172.3225,5722.0
2021-02-18 12:10:00,182.05,182.1,181.71,181.8,4286.0,172.2657,172.313,171.944,172.0292,4286.0
2021-02-18 12:20:00,181.84,182.01,181.79,181.9,3452.0,172.067,172.2279,172.0197,172.1238,3452.0
2021-02-18 12:30:00,181.89,182.1,181.77,182.1,2753.0,172.1143,172.313,172.0008,172.313,2753.0
2021-02-18 12:40:00,182.24,182.36,182.1,182.1,2945.0,172.4455,172.5591,172.313,172.313,2945.0
2021-02-18 12:50:00,182.06,182.13,181.7,182.12,2352.0,172.2752,172.3414,171.9345,172.332,2352.0
2021-02-18 13:00:00,182.08,182.09,181.84,181.95,2806.0,172.2941,172.3036,172.067,172.1711,2806.0
2021-02-18 13:10:00,181.92,182.12,181.79,181.99,2812.0,172.1427,172.332,172.0197,172.2089,2812.0
2021-02-18 13:20:00,181.97,182.29,181.97,182.19,3845.0,172.19,172.4928,172.19,172.3982,3845.0
2021-02-18 13:30:00,182.32,182.36,182.09,182.27,2982.0,172.5212,172.5591,172.3036,172.4739,2982.0
2021-02-18 13:40:00,182.11,182.11,181.75,181.75,3759.0,172.3225,172.3225,171.9818,171.9818,3759.0
2021-02-18 13:50:00,181.79,182.08,181.79,182.0,11832.0,172.0197,172.2941,172.0197,172.2184,11832.0
2021-02-18 14:00:00,181.9,182.37,181.89,182.22,3864.0,172.1238,172.5685,172.1143,172.4266,3864.0
2021-02-18 14:10:00,182.23,182.45,182.2,182.3,4799.0,172.436,172.6442,172.4077,172.5023,4799.0
2021-02-18 14:20:00,182.27,182.33,182.15,182.32,4238.0,172.4739,172.5307,172.3603,172.5212,4238.0
2021-02-18 14:30:00,182.27,182.59,182.25,182.59,3832.0,172.4739,172.7767,172.455,172.7767,3832.0
2021-02-18 14:40:00,182.6,182.61,182.33,182.46,6410.0,172.7862,172.7956,172.5307,172.6537,6410.0
2021-02-18 14:50:00,182.42,182.99,182.41,182.99,9944.0,172.6158,173.1552,172.6064,173.1552,9944.0
2021-02-18 15:00:00,182.9,183.09,182.74,182.75,5265.0,173.07,173.2498,172.9186,172.9281,5265.0
2021-02-18 15:10:00,182.78,183.02,182.78,182.95,6244.0,172.9565,173.1836,172.9565,173.1173,6244.0
2021-02-18 15:20:00,183.01,183.27,183.01,183.16,8935.0,173.1741,173.4201,173.1741,173.3161,8935.0
2021-02-18 15:30:00,183.12,183.31,182.93,183.16,10142.0,173.2782,173.458,173.0984,173.3161,10142.0
2021-02-18 15:40:00,183.17,183.33,183.04,183.06,14150.0,173.3255,173.4769,173.2025,173.2214,14150.0
2021-02-18 15:50:00,183.13,183.33,182.78,183.04,64976.0,173.2877,173.4769,172.9565,173.2025,64976.0
2021-02-19 09:30:00,183.8,184.25,183.34,183.34,30738.0,173.9217,174.3475,173.4864,173.4864,30738.0
2021-02-19 09:40:00,183.53,184.18,183.25,183.83,5003.0,173.6662,174.2812,173.4012,173.95,5003.0
2021-02-19 09:50:00,183.81,184.32,183.67,184.32,3558.0,173.9311,174.4137,173.7986,174.4137,3558.0
2021-02-19 10:00:00,184.32,184.54,183.89,184.54,4136.0,174.4137,174.6219,174.0068,174.6219,4136.0
2021-02-19 10:10:00,184.53,184.72,184.34,184.52,6154.0,174.6124,174.7922,174.4326,174.603,6154.0
2021-02-19 10:20:00,184.3,184.55,184.14,184.14,2855.0,174.3948,174.6314,174.2434,174.2434,2855.0
2021-02-19 10:30:00,184.09,184.63,184.09,184.63,3560.0,174.1961,174.7071,174.1961,174.7071,3560.0
2021-02-19 10:40:00,184.44,184.56,183.85,183.85,4361.0,174.5273,174.6408,173.969,173.969,4361.0
2021-02-19 10:50:00,184.02,184.41,184.0,184.36,2530.0,174.1298,174.4989,174.1109,174.4516,2530.0
2021-02-19 11:00:00,184.35,184.7,184.35,184.56,4464.0,174.4421,174.7733,174.4421,174.6408,4464.0
2021-02-19 11:10:00,184.59,184.59,184.27,184.38,4395.0,174.6692,174.6692,174.3664,174.4705,4395.0
2021-02-19 11:20:00,184.37,184.66,184.35,184.6,7089.0,174.461,174.7354,174.4421,174.6787,7089.0
2021-02-19 11:30:00,184.6,184.88,184.6,184.86,4712.0,174.6787,174.9436,174.6787,174.9247,4712.0
2021-02-19 11:40:00,184.75,184.77,184.57,184.57,2428.0,174.8206,174.8395,174.6503,174.6503,2428.0
2021-02-19 11:50:00,184.55,184.64,184.35,184.41,2296.0,174.6314,174.7165,174.4421,174.4989,2296.0
2021-02-19 12:00:00,184.4,184.54,184.17,184.17,13522.0,174.4894,174.6219,174.2718,174.2718,13522.0
2021-02-19 12:10:00,184.32,184.42,184.2,184.28,2701.0,174.4137,174.5083,174.3002,174.3759,2701.0
2021-02-19 12:20:00,184.2,184.24,183.94,184.09,3228.0,174.3002,174.338,174.0541,174.1961,3228.0
2021-02-19 12:30:00,184.1,184.17,183.99,184.17,2800.0,174.2055,174.2718,174.1014,174.2718,2800.0
2021-02-19 12:40:00,184.1,184.19,184.02,184.16,3138.0,174.2055,174.2907,174.1298,174.2623,3138.0
2021-02-19 12:50:00,184.12,184.14,183.8,184.07,2715.0,174.2245,174.2434,173.9217,174.1771,2715.0
2021-02-19 13:00:00,183.97,184.12,183.86,184.04,2731.0,174.0825,174.2245,173.9784,174.1488,2731.0
2021-02-19 13:10:00,183.98,184.1,183.82,183.9,3746.0,174.092,174.2055,173.9406,174.0163,3746.0
2021-02-19 13:20:00,183.93,184.06,183.82,184.05,1840.0,174.0447,174.1677,173.9406,174.1582,1840.0
2021-02-19 13:30:00,184.03,184.14,183.97,184.14,5707.0,174.1393,174.2434,174.0825,174.2434,5707.0
2021-02-19 13:40:00,184.1,184.19,184.04,184.16,1707.0,174.2055,174.2907,174.1488,174.2623,1707.0
2021-02-19 13:50:00,184.18,184.28,184.15,184.26,2786.0,174.2812,174.3759,174.2528,174.3569,2786.0
2021-02-19 14:00:00,184.29,184.35,184.2,184.2,3484.0,174.3853,174.4421,174.3002,174.3002,3484.0
2021-02-19 14:10:00,184.18,184.33,184.18,184.26,2100.0,174.2812,174.4232,174.2812,174.3569,2100.0
2021-02-19 14:20:00,184.23,184.23,183.3,183.31,5123.0,174.3286,174.3286,173.4485,173.458,5123.0
2021-02-19 14:30:00,183.38,183.48,183.02,183.07,3142.0,173.5242,173.6189,173.1836,173.2309,3142.0
2021-02-19 14:40:00,183.02,183.11,182.91,183.02,3012.0,173.1836,173.2687,173.0795,173.1836,3012.0
2021-02-19 14:50:00,182.99,183.21,182.9,183.21,3181.0,173.1552,173.3634,173.07,173.3634,3181.0
2021-02-19 15:00:00,183.24,183.25,183.0,183.13,3367.0,173.3918,173.4012,173.1647,173.2877,3367.0
2021-02-19 15:10:00,183.13,183.32,183.08,183.32,4415.0,173.2877,173.4675,173.2404,173.4675,4415.0
2021-02-19 15:20:00,183.28,183.34,183.07,183.13,5347.0,173.4296,173.4864,173.2309,173.2877,5347.0
2021-02-19 15:30:00,183.08,183.3,182.88,182.96,11636.0,173.2404,173.4485,173.0511,173.1268,11636.0
2021-02-19 15:40:00,182.98,183.11,182.88,183.01,16841.0,173.1457,173.2687,173.0511,173.1741,16841.0
2021-02-19 15:50:00,182.98,182.98,182.58,182.81,34389.0,173.1457,173.1457,172.7672,172.9849,34389.0
2021-02-22 09:30:00,181.49,181.74,180.83,181.74,21655.0,171.7358,171.9724,171.1113,171.9724,21655.0
2021-02-22 09:40:00,181.81,182.05,181.19,181.33,25794.0,172.0386,172.2657,171.4519,171.5844,25794.0
2021-02-22 09:50:00,181.27,181.56,181.17,181.49,11501.0,171.5276,171.802,171.433,171.7358,11501.0
2021-02-22 10:00:00,181.3,181.59,181.24,181.49,14334.0,171.556,171.8304,171.4992,171.7358,14334.0
2021-02-22 10:10:00,181.45,181.71,181.3,181.49,10897.0,171.698,171.944,171.556,171.7358,10897.0
2021-02-22 10:20:00,181.56,181.68,181.28,181.46,5344.0,171.802,171.9156,171.5371,171.7074,5344.0
2021-02-22 10:30:00,181.45,181.88,181.25,181.79,13410.0,171.698,172.1049,171.5087,172.0197,13410.0
2021-02-22 10:40:00,181.79,182.39,181.79,182.34,4537.0,172.0197,172.5874,172.0197,172.5401,4537.0
2021-02-22 10:50:00,182.28,182.59,182.1,182.15,6893.0,172.4834,172.7767,172.313,172.3603,6893.0
2021-02-22 11:00:00,182.14,182.39,182.03,182.03,7119.0,172.3509,172.5874,172.2468,172.2468,7119.0
2021-02-22 11:10:00,182.08,182.08,181.69,181.78,3700.0,172.2941,172.2941,171.9251,172.0102,3700.0
2021-02-22 11:20:00,181.72,182.0,181.72,181.85,3924.0,171.9535,172.2184,171.9535,172.0765,3924.0
2021-02-22 11:30:00,181.89,181.89,181.64,181.81,6002.0,172.1143,172.1143,171.8777,172.0386,6002.0
2021-02-22 11:40:00,181.78,182.03,181.62,181.62,2618.0,172.0102,172.2468,171.8588,171.8588,2618.0
2021-02-22 11:50:00,181.67,181.77,181.44,181.62,5635.0,171.9061,172.0008,171.6885,171.8588,5635.0
2021-02-22 12:00:00,181.69,181.87,181.63,181.83,4773.0,171.9251,172.0954,171.8683,172.0575,4773.0
2021-02-22 12:10:00,181.78,181.88,181.57,181.75,4800.0,172.0102,172.1049,171.8115,171.9818,4800.0
2021-02-22 12:20:00,181.7,181.88,181.7,181.87,4685.0,171.9345,172.1049,171.9345,172.0954,4685.0
2021-02-22 12:30:00,181.91,181.91,181.59,181.87,3500.0,172.1332,172.1332,171.8304,172.0954,3500.0
2021-02-22 12:40:00,181.93,182.08,181.74,181.74,2592.0,172.1522,172.2941,171.9724,171.9724,2592.0
2021-02-22 12:50:00,181.78,181.82,181.5,181.64,3233.0,172.0102,172.0481,171.7453,171.8777,3233.0
2021-02-22 13:00:00,181.55,181.57,181.13,181.15,15492.0,171.7926,171.8115,171.3952,171.4141,15492.0
2021-02-22 13:10:00,181.15,181.19,180.97,181.02,3391.0,171.4141,171.4519,171.2438,171.2911,3391.0
2021-02-22 13:20:00,181.03,181.11,180.95,181.05,1894.0,171.3005,171.3762,171.2248,171.3195,1894.0
2021-02-22 13:30:00,181.11,181.13,181.0,181.12,4225.0,171.3762,171.3952,171.2721,171.3857,4225.0
2021-02-22 13:40:00,181.04,181.29,181.04,181.13,3541.0,171.31,171.5466,171.31,171.3952,3541.0
2021-02-22 13:50:00,181.14,182.08,181.14,181.94,18260.0,171.4046,172.2941,171.4046,172.1616,18260.0
2021-02-22 14:00:00,181.84,182.31,181.48,181.97,15826.0,172.067,172.5117,171.7263,172.19,15826.0
2021-02-22 14:10:00,181.97,181.97,181.34,181.45,9291.0,172.19,172.19,171.5939,171.698,9291.0
2021-02-22 14:20:00,181.41,181.42,181.15,181.15,3673.0,171.6601,171.6696,171.4141,171.4141,3673.0
2021-02-22 14:30:00,181.06,181.27,181.01,181.11,3857.0,171.3289,171.5276,171.2816,171.3762,3857.0
2021-02-22 14:40:00,181.06,181.15,181.0,181.13,7195.0,171.3289,171.4141,171.2721,171.3952,7195.0
2021-02-22 14:50:00,181.09,181.33,181.04,181.15,3300.0,171.3573,171.5844,171.31,171.4141,3300.0
2021-02-22 15:00:00,181.12,181.34,180.98,181.29,9218.0,171.3857,171.5939,171.2532,171.5466,9218.0
2021-02-22 15:10:00,181.25,181.36,181.09,181.15,6388.0,171.5087,171.6128,171.3573,171.4141,6388.0
2021-02-22 15:20:00,181.18,181.42,181.14,181.4,6452.0,171.4425,171.6696,171.4046,171.6506,6452.0
2021-02-22 15:30:00,181.37,181.49,180.99,181.04,9984.0,171.6223,171.7358,171.2627,171.31,9984.0
2021-02-22 15:40:00,181.1,181.2,180.85,181.13,17181.0,171.3668,171.4614,171.1302,171.3952,17181.0
2021-02-22 15:50:00,180.7,180.94,180.45,180.54,51183.0,170.9883,171.2154,170.7517,170.8369,51183.0
2021-02-23 09:30:00,181.26,181.26,179.47,179.93,15054.0,171.5182,171.5182,169.8244,170.2597,15054.0
2021-02-23 09:40:00,179.58,180.01,179.07,179.15,8355.0,169.9285,170.3354,169.4459,169.5216,8355.0
2021-02-23 09:50:00,179.25,179.76,178.29,178.91,5909.0,169.6162,170.0988,168.7078,169.2945,5909.0
2021-02-23 10:00:00,178.5,178.75,178.02,178.7,4901.0,168.9065,169.1431,168.4523,169.0958,4901.0
2021-02-23 10:10:00,178.72,178.96,178.22,178.47,12412.0,169.1147,169.3418,168.6416,168.8781,12412.0
2021-02-23 10:20:00,178.44,178.93,178.31,178.87,11123.0,168.8497,169.3134,168.7267,169.2566,11123.0
2021-02-23 10:30:00,179.02,179.59,178.94,179.48,8121.0,169.3986,169.9379,169.3229,169.8338,8121.0
2021-02-23 10:40:00,179.5,179.72,179.2,179.2,13064.0,169.8528,170.0609,169.5689,169.5689,13064.0
2021-02-23 10:50:00,179.17,179.5,178.93,179.05,10590.0,169.5405,169.8528,169.3134,169.4269,10590.0
2021-02-23 11:00:00,179.14,179.37,178.97,178.97,4106.0,169.5121,169.7298,169.3512,169.3512,4106.0
2021-02-23 11:10:00,179.0,179.45,178.83,179.27,14323.0,169.3796,169.8055,169.2188,169.6351,14323.0
2021-02-23 11:20:00,179.25,179.3,178.55,178.81,4907.0,169.6162,169.6635,168.9538,169.1998,4907.0
2021-02-23 11:30:00,178.72,179.0,178.57,178.72,4868.0,169.1147,169.3796,168.9727,169.1147,4868.0
2021-02-23 11:40:00,178.78,178.8,178.34,178.4,5927.0,169.1715,169.1904,168.7551,168.8119,5927.0
2021-02-23 11:50:00,178.39,178.83,178.35,178.78,4700.0,168.8024,169.2188,168.7646,169.1715,4700.0
2021-02-23 12:00:00,178.7,178.81,178.0,178.04,7003.0,169.0958,169.1998,168.4334,168.4712,7003.0
2021-02-23 12:10:00,178.0,178.54,177.89,178.46,4902.0,168.4334,168.9444,168.3293,168.8687,4902.0
2021-02-23 12:20:00,178.4,178.65,178.32,178.62,4821.0,168.8119,169.0484,168.7362,169.0201,4821.0
2021-02-23 12:30:00,178.63,178.86,178.02,178.02,7114.0,169.0295,169.2472,168.4523,168.4523,7114.0
2021-02-23 12:40:00,178.12,178.24,178.07,178.08,4521.0,168.5469,168.6605,168.4996,168.5091,4521.0
2021-02-23 12:50:00,178.05,178.05,177.21,177.38,10691.0,168.4807,168.4807,167.6858,167.8467,10691.0
2021-02-23 13:00:00,177.37,177.75,177.29,177.45,7395.0,167.8372,168.1968,167.7615,167.9129,7395.0
2021-02-23 13:10:00,177.5,177.83,177.42,177.69,6996.0,167.9603,168.2725,167.8846,168.14,6996.0
2021-02-23 13:20:00,177.83,178.33,177.82,178.22,3752.0,168.2725,168.7456,168.2631,168.6416,3752.0
2021-02-23 13:30:00,178.22,178.28,178.06,178.07,5248.0,168.6416,168.6983,168.4902,168.4996,5248.0
2021-02-23 13:40:00,178.04,178.17,177.77,178.03,3271.0,168.4712,168.5942,168.2157,168.4618,3271.0
2021-02-23 13:50:00,177.98,178.47,177.89,178.31,5195.0,168.4145,168.8781,168.3293,168.7267,5195.0
2021-02-23 14:00:00,178.17,178.47,178.17,178.3,3867.0,168.5942,168.8781,168.5942,168.7173,3867.0
2021-02-23 14:10:00,178.36,178.48,178.29,178.45,2002.0,168.774,168.8876,168.7078,168.8592,2002.0
2021-02-23 14:20:00,178.58,178.58,178.33,178.56,4271.0,168.9822,168.9822,168.7456,168.9633,4271.0
2021-02-23 14:30:00,178.56,178.65,178.06,178.11,4934.0,168.9633,169.0484,168.4902,168.5375,4934.0
2021-02-23 14:40:00,178.2,178.67,178.14,178.4,5040.0,168.6226,169.0674,168.5659,168.8119,5040.0
2021-02-23 14:50:00,178.45,178.88,178.41,178.88,8736.0,168.8592,169.2661,168.8213,169.2661,8736.0
2021-02-23 15:00:00,178.95,179.02,178.74,178.97,6056.0,169.3323,169.3986,169.1336,169.3512,6056.0
2021-02-23 15:10:00,179.04,179.33,178.96,179.29,6977.0,169.4175,169.6919,169.3418,169.6541,6977.0
2021-02-23 15:20:00,179.33,179.66,179.26,179.64,5923.0,169.6919,170.0042,169.6257,169.9852,5923.0
2021-02-23 15:30:00,179.67,179.68,179.33,179.37,9673.0,170.0136,170.0231,169.6919,169.7298,9673.0
2021-02-23 15:40:00,179.33,179.33,178.96,178.96,9930.0,169.6919,169.6919,169.3418,169.3418,9930.0
2021-02-23 15:50:00,179.07,179.1,178.55,178.55,41373.0,169.4459,169.4743,168.9538,168.9538,41373.0
2021-02-24 09:30:00,178.55,179.75,178.55,179.14,22818.0,168.9538,170.0893,168.9538,169.5121,22818.0
2021-02-24 09:40:00,179.14,180.3,178.92,180.08,8522.0,169.5121,170.6098,169.3039,170.4016,8522.0
2021-02-24 09:50:00,179.45,180.09,179.18,179.63,9511.0,169.8055,170.4111,169.55,169.9758,9511.0
2021-02-24 10:00:00,179.58,179.85,179.52,179.84,4304.0,169.9285,170.184,169.8717,170.1745,4304.0
2021-02-24 10:10:00,179.82,180.67,179.82,180.62,7735.0,170.1556,170.9599,170.1556,170.9126,7735.0
2021-02-24 10:20:00,180.69,180.93,180.61,180.93,3242.0,170.9788,171.2059,170.9031,171.2059,3242.0
2021-02-24 10:30:00,180.76,181.0,180.7,180.79,9754.0,171.045,171.2721,170.9883,171.0734,9754.0
2021-02-24 10:40:00,180.78,181.35,180.77,181.3,5100.0,171.064,171.6033,171.0545,171.556,5100.0
2021-02-24 10:50:00,181.26,181.42,181.04,181.42,6321.0,171.5182,171.6696,171.31,171.6696,6321.0
2021-02-24 11:00:00,181.39,181.8,181.39,181.79,4541.0,171.6412,172.0292,171.6412,172.0197,4541.0
2021-02-24 11:10:00,181.59,181.65,181.3,181.5,7729.0,171.8304,171.8872,171.556,171.7453,7729.0
2021-02-24 11:20:00,181.56,181.78,181.54,181.59,4086.0,171.802,172.0102,171.7831,171.8304,4086.0
2021-02-24 11:30:00,181.63,181.66,181.51,181.52,2038.0,171.8683,171.8967,171.7547,171.7642,2038.0
2021-02-24 11:40:00,181.58,181.64,181.2,181.28,2370.0,171.821,171.8777,171.4614,171.5371,2370.0
2021-02-24 11:50:00,181.21,181.54,181.21,181.54,1829.0,171.4709,171.7831,171.4709,171.7831,1829.0
2021-02-24 12:00:00,181.53,181.55,181.3,181.34,2522.0,171.7737,171.7926,171.556,171.5939,2522.0
2021-02-24 12:10:00,181.31,181.44,181.21,181.42,2476.0,171.5655,171.6885,171.4709,171.6696,2476.0
2021-02-24 12:20:00,181.39,181.45,181.32,181.4,3168.0,171.6412,171.698,171.5749,171.6506,3168.0
2021-02-24 12:30:00,181.46,181.64,181.45,181.55,2377.0,171.7074,171.8777,171.698,171.7926,2377.0
2021-02-24 12:40:00,181.64,181.64,181.41,181.47,2040.0,171.8777,171.8777,171.6601,171.7169,2040.0
2021-02-24 12:50:00,181.49,181.66,181.49,181.65,721.0,171.7358,171.8967,171.7358,171.8872,721.0
2021-02-24 13:00:00,181.67,181.94,181.67,181.94,4092.0,171.9061,172.1616,171.9061,172.1616,4092.0
2021-02-24 13:10:00,181.87,182.09,181.87,181.91,1502.0,172.0954,172.3036,172.0954,172.1332,1502.0
2021-02-24 13:20:00,182.0,182.19,181.97,182.08,2019.0,172.2184,172.3982,172.19,172.2941,2019.0
2021-02-24 13:30:00,182.08,182.27,182.08,182.25,1037.0,172.2941,172.4739,172.2941,172.455,1037.0
2021-02-24 13:40:00,182.23,182.23,182.04,182.19,1626.0,172.436,172.436,172.2563,172.3982,1626.0
2021-02-24 13:50:00,182.3,182.45,182.18,182.45,4169.0,172.5023,172.6442,172.3887,172.6442,4169.0
2021-02-24 14:00:00,182.4,182.48,182.01,182.18,2036.0,172.5969,172.6726,172.2279,172.3887,2036.0
2021-02-24 14:10:00,182.28,182.28,182.26,182.26,231.0,172.4834,172.4834,172.4644,172.4644,231.0
2021-02-24 14:20:00,182.24,182.3,182.14,182.24,1139.0,172.4455,172.5023,172.3509,172.4455,1139.0
2021-02-24 14:30:00,182.2,182.28,182.04,182.1,1866.0,172.4077,172.4834,172.2563,172.313,1866.0
2021-02-24 14:40:00,182.03,182.06,181.52,181.57,4381.0,172.2468,172.2752,171.7642,171.8115,4381.0
2021-02-24 14:50:00,181.55,181.76,181.48,181.49,4523.0,171.7926,171.9913,171.7263,171.7358,4523.0
2021-02-24 15:00:00,181.49,181.85,181.49,181.84,2155.0,171.7358,172.0765,171.7358,172.067,2155.0
2021-02-24 15:10:00,181.91,181.91,181.7,181.72,3530.0,172.1332,172.1332,171.9345,171.9535,3530.0
2021-02-24 15:20:00,181.72,181.93,181.72,181.93,2721.0,171.9535,172.1522,171.9535,172.1522,2721.0
2021-02-24 15:30:00,181.93,182.1,181.91,182.0,3627.0,172.1522,172.313,172.1332,172.2184,3627.0
2021-02-24 15:40:00,182.03,182.14,181.78,181.98,9982.0,172.2468,172.3509,172.0102,172.1995,9982.0
2021-02-24 15:50:00,182.07,182.08,181.08,181.08,80445.0,172.2846,172.2941,171.3478,171.3478,80445.0
2021-02-25 09:30:00,181.0,181.59,179.99,180.78,7614.0,171.2721,171.8304,170.3164,171.064,7614.0
2021-02-25 09:40:00,180.96,180.96,180.27,180.88,4749.0,171.2343,171.2343,170.5814,171.1586,4749.0
2021-02-25 09:50:00,180.84,181.62,180.82,181.59,4982.0,171.1207,171.8588,171.1018,171.8304,4982.0
2021-02-25 10:00:00,181.39,181.61,181.03,181.05,5202.0,171.6412,171.8494,171.3005,171.3195,5202.0
2021-02-25 10:10:00,181.11,181.28,180.79,181.06,4682.0,171.3762,171.5371,171.0734,171.3289,4682.0
2021-02-25 10:20:00,181.17,181.38,180.55,180.58,2106.0,171.433,171.6317,170.8463,170.8747,2106.0
2021-02-25 10:30:00,180.71,180.96,180.65,180.77,4013.0,170.9977,171.2343,170.941,171.0545,4013.0
2021-02-25 10:40:00,180.73,180.78,180.42,180.56,4500.0,171.0167,171.064,170.7233,170.8558,4500.0
2021-02-25 10:50:00,180.44,180.96,180.44,180.96,3960.0,170.7422,171.2343,170.7422,171.2343,3960.0
2021-02-25 11:00:00,180.88,181.25,180.87,181.21,3520.0,171.1586,171.5087,171.1491,171.4709,3520.0
2021-02-25 11:10:00,181.21,181.24,181.04,181.22,5774.0,171.4709,171.4992,171.31,171.4803,5774.0
2021-02-25 11:20:00,181.22,181.43,181.05,181.28,5477.0,171.4803,171.679,171.3195,171.5371,5477.0
2021-02-25 11:30:00,181.22,181.42,181.21,181.29,4456.0,171.4803,171.6696,171.4709,171.5466,4456.0
2021-02-25 11:40:00,181.24,181.26,180.78,180.8,21659.0,171.4992,171.5182,171.064,171.0829,21659.0
2021-02-25 11:50:00,180.72,180.75,180.49,180.55,2300.0,171.0072,171.0356,170.7896,170.8463,2300.0
2021-02-25 12:00:00,180.56,180.95,180.56,180.81,5200.0,170.8558,171.2248,170.8558,171.0924,5200.0
2021-02-25 12:10:00,180.78,181.16,180.68,181.13,4425.0,171.064,171.4235,170.9693,171.3952,4425.0
2021-02-25 12:20:00,181.0,181.37,180.97,181.09,3881.0,171.2721,171.6223,171.2438,171.3573,3881.0
2021-02-25 12:30:00,181.0,181.06,180.75,181.02,8504.0,171.2721,171.3289,171.0356,171.2911,8504.0
2021-02-25 12:40:00,180.98,180.98,180.76,180.88,8871.0,171.2532,171.2532,171.045,171.1586,8871.0
2021-02-25 12:50:00,180.93,181.01,180.34,180.34,38499.0,171.2059,171.2816,170.6476,170.6476,38499.0
2021-02-25 13:00:00,180.4,180.64,179.61,180.49,23734.0,170.7044,170.9315,169.9569,170.7896,23734.0
2021-02-25 13:10:00,180.54,180.79,180.32,180.79,6992.0,170.8369,171.0734,170.6287,171.0734,6992.0
2021-02-25 13:20:00,180.89,181.06,180.66,180.93,6060.0,171.1681,171.3289,170.9504,171.2059,6060.0
2021-02-25 13:30:00,180.84,181.14,180.46,181.14,2782.0,171.1207,171.4046,170.7612,171.4046,2782.0
2021-02-25 13:40:00,181.05,181.05,180.53,180.56,5154.0,171.3195,171.3195,170.8274,170.8558,5154.0
2021-02-25 13:50:00,180.57,180.72,180.24,180.57,10272.0,170.8653,171.0072,170.553,170.8653,10272.0
2021-02-25 14:00:00,180.51,181.03,180.51,181.03,4633.0,170.8085,171.3005,170.8085,171.3005,4633.0
2021-02-25 14:10:00,181.08,181.24,180.93,181.18,5058.0,171.3478,171.4992,171.2059,171.4425,5058.0
2021-02-25 14:20:00,181.19,181.19,180.9,180.98,9250.0,171.4519,171.4519,171.1775,171.2532,9250.0
2021-02-25 14:30:00,180.95,181.01,180.73,180.97,4017.0,171.2248,171.2816,171.0167,171.2438,4017.0
2021-02-25 14:40:00,181.12,181.12,180.73,180.82,4407.0,171.3857,171.3857,171.0167,171.1018,4407.0
2021-02-25 14:50:00,180.83,181.03,180.55,180.59,5760.0,171.1113,171.3005,170.8463,170.8842,5760.0
2021-02-25 15:00:00,180.58,180.78,180.21,180.32,7742.0,170.8747,171.064,170.5246,170.6287,7742.0
2021-02-25 15:10:00,180.43,180.56,180.06,180.12,5468.0,170.7328,170.8558,170.3827,170.4394,5468.0
2021-02-25 15:20:00,180.17,180.2,179.84,179.9,4866.0,170.4868,170.5151,170.1745,170.2313,4866.0
2021-02-25 15:30:00,179.81,179.98,179.52,179.73,16792.0,170.1461,170.307,169.8717,170.0704,16792.0
2021-02-25 15:40:00,179.76,180.78,179.65,180.64,18490.0,170.0988,171.064,169.9947,170.9315,18490.0
2021-02-25 15:50:00,180.64,180.76,180.16,180.39,41682.0,170.9315,171.045,170.4773,170.6949,41682.0
2021-02-26 09:30:00,181.0,181.3,180.66,181.15,18922.0,171.2721,171.556,170.9504,171.4141,18922.0
2021-02-26 09:40:00,181.32,181.41,179.85,179.91,13383.0,171.5749,171.6601,170.184,170.2407,13383.0
2021-02-26 09:50:00,180.1,180.37,179.67,179.85,9480.0,170.4205,170.676,170.0136,170.184,9480.0
2021-02-26 10:00:00,179.72,180.02,179.49,179.61,10288.0,170.0609,170.3448,169.8433,169.9569,10288.0
2021-02-26 10:10:00,179.57,179.75,179.25,179.42,5811.0,169.919,170.0893,169.6162,169.7771,5811.0
2021-02-26 10:20:00,179.4,179.92,179.05,179.05,10757.0,169.7581,170.2502,169.4269,169.4269,10757.0
2021-02-26 10:30:00,179.05,179.63,178.85,179.63,13198.0,169.4269,169.9758,169.2377,169.9758,13198.0
2021-02-26 10:40:00,179.62,179.78,179.32,179.75,16563.0,169.9663,170.1177,169.6824,170.0893,16563.0
2021-02-26 10:50:00,179.74,180.41,179.62,180.17,11627.0,170.0799,170.7139,169.9663,170.4868,11627.0
2021-02-26 11:00:00,180.14,180.36,179.82,179.85,6685.0,170.4584,170.6665,170.1556,170.184,6685.0
2021-02-26 11:10:00,179.82,179.82,179.16,179.17,8741.0,170.1556,170.1556,169.531,169.5405,8741.0
2021-02-26 11:20:00,179.13,179.15,178.28,178.45,6018.0,169.5026,169.5216,168.6983,168.8592,6018.0
2021-02-26 11:30:00,178.47,179.14,178.45,179.1,8220.0,168.8781,169.5121,168.8592,169.4743,8220.0
2021-02-26 11:40:00,179.12,179.28,178.73,178.93,6523.0,169.4932,169.6446,169.1241,169.3134,6523.0
2021-02-26 11:50:00,178.97,179.11,178.7,179.11,6696.0,169.3512,169.4837,169.0958,169.4837,6696.0
2021-02-26 12:00:00,179.19,179.46,178.91,179.4,5518.0,169.5594,169.8149,169.2945,169.7581,5518.0
2021-02-26 12:10:00,179.46,179.82,179.36,179.75,4914.0,169.8149,170.1556,169.7203,170.0893,4914.0
2021-02-26 12:20:00,179.79,179.89,179.76,179.83,2303.0,170.1272,170.2218,170.0988,170.165,2303.0
2021-02-26 12:30:00,179.71,179.84,179.42,179.42,5342.0,170.0515,170.1745,169.7771,169.7771,5342.0
2021-02-26 12:40:00,179.39,179.5,179.32,179.46,3093.0,169.7487,169.8528,169.6824,169.8149,3093.0
2021-02-26 12:50:00,179.32,179.56,178.95,179.04,4784.0,169.6824,169.9095,169.3323,169.4175,4784.0
2021-02-26 13:00:00,179.02,179.03,178.41,178.74,6019.0,169.3986,169.408,168.8213,169.1336,6019.0
2021-02-26 13:10:00,178.69,178.79,178.6,178.72,2826.0,169.0863,169.1809,169.0011,169.1147,2826.0
2021-02-26 13:20:00,178.66,178.89,178.66,178.74,3854.0,169.0579,169.2755,169.0579,169.1336,3854.0
2021-02-26 13:30:00,178.78,178.78,178.35,178.41,2338.0,169.1715,169.1715,168.7646,168.8213,2338.0
2021-02-26 13:40:00,178.46,178.55,177.68,177.69,4320.0,168.8687,168.9538,168.1306,168.14,4320.0
2021-02-26 13:50:00,177.84,177.93,177.66,177.84,3917.0,168.282,168.3671,168.1117,168.282,3917.0
2021-02-26 14:00:00,177.74,177.99,176.98,177.15,6005.0,168.1874,168.4239,167.4682,167.6291,6005.0
2021-02-26 14:10:00,177.15,177.16,176.46,176.46,4734.0,167.6291,167.6385,166.9761,166.9761,4734.0
2021-02-26 14:20:00,176.41,176.78,176.31,176.77,6739.0,166.9288,167.279,166.8342,167.2695,6739.0
2021-02-26 14:30:00,176.69,176.99,176.68,176.9,5727.0,167.1938,167.4777,167.1843,167.3925,5727.0
2021-02-26 14:40:00,176.87,177.16,176.71,177.1,6836.0,167.3641,167.6385,167.2127,167.5818,6836.0
2021-02-26 14:50:00,177.1,177.33,176.97,177.11,7799.0,167.5818,167.7994,167.4587,167.5912,7799.0
2021-02-26 15:00:00,177.17,177.65,177.09,177.6,11998.0,167.648,168.1022,167.5723,168.0549,11998.0
2021-02-26 15:10:00,177.56,177.56,177.26,177.4,11772.0,168.017,168.017,167.7332,167.8656,11772.0
2021-02-26 15:20:00,177.4,177.5,176.9,176.92,10717.0,167.8656,167.9603,167.3925,167.4114,10717.0
2021-02-26 15:30:00,176.91,176.91,176.5,176.54,19448.0,167.402,167.402,167.014,167.0518,19448.0
2021-02-26 15:40:00,176.47,177.16,176.38,177.04,22378.0,166.9856,167.6385,166.9004,167.525,22378.0
2021-02-26 15:50:00,177.04,177.11,175.48,175.48,70881.0,167.525,167.5912,166.0488,166.0488,70881.0
2021-03-01 09:30:00,176.73,177.63,176.36,177.55,73487.0,167.2316,168.0833,166.8815,168.0076,73487.0
2021-03-01 09:40:00,177.72,179.16,177.65,178.99,9589.0,168.1684,169.531,168.1022,169.3702,9589.0
2021-03-01 09:50:00,178.95,179.37,178.69,179.12,4617.0,169.3323,169.7298,169.0863,169.4932,4617.0
2021-03-01 10:00:00,179.08,179.32,178.89,179.18,3267.0,169.4553,169.6824,169.2755,169.55,3267.0
2021-03-01 10:10:00,178.71,179.69,178.69,179.3,9409.0,169.1052,170.0326,169.0863,169.6635,9409.0
2021-03-01 10:20:00,179.51,179.52,179.13,179.49,3326.0,169.8622,169.8717,169.5026,169.8433,3326.0
2021-03-01 10:30:00,179.49,179.96,179.48,179.96,4847.0,169.8433,170.288,169.8338,170.288,4847.0
2021-03-01 10:40:00,180.03,180.45,179.85,180.34,5753.0,170.3543,170.7517,170.184,170.6476,5753.0
2021-03-01 10:50:00,180.32,180.85,180.31,180.47,8196.0,170.6287,171.1302,170.6192,170.7706,8196.0
2021-03-01 11:00:00,180.48,180.5,180.0,180.37,6690.0,170.7801,170.799,170.3259,170.676,6690.0
2021-03-01 11:10:00,180.37,180.84,180.33,180.75,4534.0,170.676,171.1207,170.6382,171.0356,4534.0
2021-03-01 11:20:00,180.69,180.89,180.42,180.53,4316.0,170.9788,171.1681,170.7233,170.8274,4316.0
2021-03-01 11:30:00,180.64,180.89,180.6,180.87,3100.0,170.9315,171.1681,170.8936,171.1491,3100.0
2021-03-01 11:40:00,180.89,181.54,180.89,181.48,4835.0,171.1681,171.7831,171.1681,171.7263,4835.0
2021-03-01 11:50:00,181.38,181.42,180.62,181.0,34129.0,171.6317,171.6696,170.9126,171.2721,34129.0
2021-03-01 12:00:00,181.0,181.46,180.99,181.4,11064.0,171.2721,171.7074,171.2627,171.6506,11064.0
2021-03-01 12:10:00,181.33,181.58,181.19,181.42,8748.0,171.5844,171.821,171.4519,171.6696,8748.0
2021-03-01 12:20:00,181.4,181.4,181.09,181.15,6816.0,171.6506,171.6506,171.3573,171.4141,6816.0
2021-03-01 12:30:00,181.15,181.55,181.09,181.24,13071.0,171.4141,171.7926,171.3573,171.4992,13071.0
2021-03-01 12:40:00,181.24,181.4,181.08,181.36,4234.0,171.4992,171.6506,171.3478,171.6128,4234.0
2021-03-01 12:50:00,181.28,181.42,180.74,180.92,4788.0,171.5371,171.6696,171.0261,171.1964,4788.0
2021-03-01 13:00:00,180.98,181.05,180.84,180.84,3984.0,171.2532,171.3195,171.1207,171.1207,3984.0
2021-03-01 13:10:00,180.84,181.08,180.79,181.04,8847.0,171.1207,171.3478,171.0734,171.31,8847.0
2021-03-01 13:20:00,181.08,181.26,181.05,181.25,3870.0,171.3478,171.5182,171.3195,171.5087,3870.0
2021-03-01 13:30:00,181.36,181.77,181.36,181.77,5096.0,171.6128,172.0008,171.6128,172.0008,5096.0
2021-03-01 13:40:00,181.86,182.14,181.82,182.13,5230.0,172.0859,172.3509,172.0481,172.3414,5230.0
2021-03-01 13:50:00,182.13,182.13,181.86,182.05,5824.0,172.3414,172.3414,172.0859,172.2657,5824.0
2021-03-01 14:00:00,182.07,182.7,182.07,182.47,8174.0,172.2846,172.8808,172.2846,172.6631,8174.0
2021-03-01 14:10:00,182.47,182.6,182.44,182.6,2659.0,172.6631,172.7862,172.6348,172.7862,2659.0
2021-03-01 14:20:00,182.54,182.83,182.46,182.65,8539.0,172.7294,173.0038,172.6537,172.8335,8539.0
2021-03-01 14:30:00,182.64,182.76,182.52,182.73,7600.0,172.824,172.9376,172.7105,172.9092,7600.0
2021-03-01 14:40:00,182.76,182.92,182.37,182.4,4992.0,172.9376,173.089,172.5685,172.5969,4992.0
2021-03-01 14:50:00,182.43,182.53,182.37,182.38,5439.0,172.6253,172.7199,172.5685,172.578,5439.0
2021-03-01 15:00:00,182.38,182.66,182.25,182.66,9910.0,172.578,172.8429,172.455,172.8429,9910.0
2021-03-01 15:10:00,182.59,182.67,182.4,182.47,4916.0,172.7767,172.8524,172.5969,172.6631,4916.0
2021-03-01 15:20:00,182.54,182.77,182.54,182.65,5900.0,172.7294,172.947,172.7294,172.8335,5900.0
2021-03-01 15:30:00,182.68,182.79,182.24,182.24,12547.0,172.8619,172.9659,172.4455,172.4455,12547.0
2021-03-01 15:40:00,182.3,182.57,182.22,182.44,24551.0,172.5023,172.7578,172.4266,172.6348,24551.0
2021-03-01 15:50:00,182.34,182.55,181.73,182.44,64887.0,172.5401,172.7388,171.9629,172.6348,64887.0
2021-03-02 09:30:00,182.12,182.45,180.0,180.24,35911.0,172.332,172.6442,170.3259,170.553,35911.0
2021-03-02 09:40:00,180.2,180.87,180.0,180.64,7722.0,170.5151,171.1491,170.3259,170.9315,7722.0
2021-03-02 09:50:00,180.58,180.87,180.28,180.5,9364.0,170.8747,171.1491,170.5908,170.799,9364.0
2021-03-02 10:00:00,180.25,180.29,179.79,179.79,12891.0,170.5625,170.6003,170.1272,170.1272,12891.0
2021-03-02 10:10:00,179.91,180.83,179.86,180.71,17632.0,170.2407,171.1113,170.1934,170.9977,17632.0
2021-03-02 10:20:00,180.72,180.97,180.29,180.33,35596.0,171.0072,171.2438,170.6003,170.6382,35596.0
2021-03-02 10:30:00,180.33,180.74,180.29,180.6,37328.0,170.6382,171.0261,170.6003,170.8936,37328.0
2021-03-02 10:40:00,180.62,180.83,180.32,180.83,37134.0,170.9126,171.1113,170.6287,171.1113,37134.0
2021-03-02 10:50:00,180.93,181.51,180.93,181.44,18112.0,171.2059,171.7547,171.2059,171.6885,18112.0
2021-03-02 11:00:00,181.44,181.92,181.33,181.92,21211.0,171.6885,172.1427,171.5844,172.1427,21211.0
2021-03-02 11:10:00,181.9,182.06,181.68,181.77,14051.0,172.1238,172.2752,171.9156,172.0008,14051.0
2021-03-02 11:20:00,181.84,182.4,181.7,182.4,13573.0,172.067,172.5969,171.9345,172.5969,13573.0
2021-03-02 11:30:00,182.24,182.28,181.71,181.74,5141.0,172.4455,172.4834,171.944,171.9724,5141.0
2021-03-02 11:40:00,181.74,182.16,181.61,182.09,10848.0,171.9724,172.3698,171.8494,172.3036,10848.0
2021-03-02 11:50:00,182.03,182.37,181.29,181.37,11682.0,172.2468,172.5685,171.5466,171.6223,11682.0
2021-03-02 12:00:00,181.25,181.48,180.88,181.44,5353.0,171.5087,171.7263,171.1586,171.6885,5353.0
2021-03-02 12:10:00,181.44,181.67,181.26,181.67,2741.0,171.6885,171.9061,171.5182,171.9061,2741.0
2021-03-02 12:20:00,181.69,181.93,181.68,181.75,3950.0,171.9251,172.1522,171.9156,171.9818,3950.0
2021-03-02 12:30:00,181.72,182.07,181.72,182.03,2657.0,171.9535,172.2846,171.9535,172.2468,2657.0
2021-03-02 12:40:00,182.07,182.14,182.06,182.06,1611.0,172.2846,172.3509,172.2752,172.2752,1611.0
2021-03-02 12:50:00,182.08,182.19,182.0,182.07,4686.0,172.2941,172.3982,172.2184,172.2846,4686.0
2021-03-02 13:00:00,182.25,182.41,182.16,182.16,4205.0,172.455,172.6064,172.3698,172.3698,4205.0
2021-03-02 13:10:00,182.21,182.65,182.21,182.65,5155.0,172.4171,172.8335,172.4171,172.8335,5155.0
2021-03-02 13:20:00,182.56,182.56,182.29,182.31,3020.0,172.7483,172.7483,172.4928,172.5117,3020.0
2021-03-02 13:30:00,182.37,182.63,182.33,182.38,6044.0,172.5685,172.8145,172.5307,172.578,6044.0
2021-03-02 13:40:00,182.34,182.53,182.26,182.53,3422.0,172.5401,172.7199,172.4644,172.7199,3422.0
2021-03-02 13:50:00,182.53,182.53,181.92,181.92,6371.0,172.7199,172.7199,172.1427,172.1427,6371.0
2021-03-02 14:00:00,181.98,182.14,181.89,182.02,11079.0,172.1995,172.3509,172.1143,172.2373,11079.0
2021-03-02 14:10:00,182.07,182.08,181.69,182.02,7399.0,172.2846,172.2941,171.9251,172.2373,7399.0
2021-03-02 14:20:00,181.93,182.17,181.89,181.99,9011.0,172.1522,172.3793,172.1143,172.2089,9011.0
2021-03-02 14:30:00,182.06,182.07,181.82,181.9,3523.0,172.2752,172.2846,172.0481,172.1238,3523.0
2021-03-02 14:40:00,181.91,181.92,181.66,181.67,5590.0,172.1332,172.1427,171.8967,171.9061,5590.0
2021-03-02 14:50:00,181.76,181.81,181.5,181.5,7606.0,171.9913,172.0386,171.7453,171.7453,7606.0
2021-03-02 15:00:00,181.44,181.65,181.44,181.49,6705.0,171.6885,171.8872,171.6885,171.7358,6705.0
2021-03-02 15:10:00,181.52,181.56,180.94,180.96,7735.0,171.7642,171.802,171.2154,171.2343,7735.0
2021-03-02 15:20:00,180.84,181.02,180.81,180.93,8636.0,171.1207,171.2911,171.0924,171.2059,8636.0
2021-03-02 15:30:00,180.87,181.04,180.61,180.67,13151.0,171.1491,171.31,170.9031,170.9599,13151.0
2021-03-02 15:40:00,180.72,180.82,180.17,180.28,19676.0,171.0072,171.1018,170.4868,170.5908,19676.0
2021-03-02 15:50:00,180.28,180.45,179.83,179.87,69547.0,170.5908,170.7517,170.165,170.2029,69547.0
2021-03-03 09:30:00,179.54,180.13,177.52,177.87,15563.0,169.8906,170.4489,167.9792,168.3104,15563.0
2021-03-03 09:40:00,177.88,179.26,177.58,179.26,13377.0,168.3198,169.6257,168.036,169.6257,13377.0
2021-03-03 09:50:00,179.16,179.19,178.39,178.39,11348.0,169.531,169.5594,168.8024,168.8024,11348.0
2021-03-03 10:00:00,178.52,178.56,178.24,178.56,6734.0,168.9254,168.9633,168.6605,168.9633,6734.0
2021-03-03 10:10:00,178.65,178.72,177.84,178.51,7284.0,169.0484,169.1147,168.282,168.916,7284.0
2021-03-03 10:20:00,178.49,178.92,177.97,178.21,4506.0,168.897,169.3039,168.405,168.6321,4506.0
2021-03-03 10:30:00,178.22,178.79,178.0,178.56,4638.0,168.6416,169.1809,168.4334,168.9633,4638.0
2021-03-03 10:40:00,178.43,178.43,177.92,178.25,3865.0,168.8403,168.8403,168.3577,168.6699,3865.0
2021-03-03 10:50:00,178.26,178.44,177.97,178.3,2000.0,168.6794,168.8497,168.405,168.7173,2000.0
2021-03-03 11:00:00,178.29,178.79,178.22,178.77,4809.0,168.7078,169.1809,168.6416,169.162,4809.0
2021-03-03 11:10:00,178.82,179.12,178.6,179.08,12516.0,169.2093,169.4932,169.0011,169.4553,12516.0
2021-03-03 11:20:00,179.01,179.73,179.0,179.73,6264.0,169.3891,170.0704,169.3796,170.0704,6264.0
2021-03-03 11:30:00,179.74,179.81,179.29,179.52,5901.0,170.0799,170.1461,169.6541,169.8717,5901.0
2021-03-03 11:40:00,179.51,179.56,179.14,179.56,6734.0,169.8622,169.9095,169.5121,169.9095,6734.0
2021-03-03 11:50:00,179.56,179.9,179.38,179.38,3438.0,169.9095,170.2313,169.7392,169.7392,3438.0
2021-03-03 12:00:00,179.49,179.74,179.38,179.74,7466.0,169.8433,170.0799,169.7392,170.0799,7466.0
2021-03-03 12:10:00,179.68,179.88,179.49,179.81,5165.0,170.0231,170.2123,169.8433,170.1461,5165.0
2021-03-03 12:20:00,179.74,179.78,179.55,179.66,7264.0,170.0799,170.1177,169.9001,170.0042,7264.0
2021-03-03 12:30:00,179.64,179.7,179.54,179.68,4436.0,169.9852,170.042,169.8906,170.0231,4436.0
2021-03-03 12:40:00,179.71,179.86,179.64,179.79,3880.0,170.0515,170.1934,169.9852,170.1272,3880.0
2021-03-03 12:50:00,179.89,180.13,179.63,179.73,2108.0,170.2218,170.4489,169.9758,170.0704,2108.0
2021-03-03 13:00:00,179.71,179.74,179.58,179.59,2953.0,170.0515,170.0799,169.9285,169.9379,2953.0
2021-03-03 13:10:00,179.61,180.0,179.46,179.94,6399.0,169.9569,170.3259,169.8149,170.2691,6399.0
2021-03-03 13:20:00,180.06,180.19,179.72,179.72,5080.0,170.3827,170.5057,170.0609,170.0609,5080.0
2021-03-03 13:30:00,179.58,179.89,179.44,179.83,4040.0,169.9285,170.2218,169.796,170.165,4040.0
2021-03-03 13:40:00,179.68,179.82,179.53,179.53,3066.0,170.0231,170.1556,169.8812,169.8812,3066.0
2021-03-03 13:50:00,179.58,179.75,179.56,179.65,3339.0,169.9285,170.0893,169.9095,169.9947,3339.0
2021-03-03 14:00:00,179.75,179.82,179.45,179.45,8184.0,170.0893,170.1556,169.8055,169.8055,8184.0
2021-03-03 14:10:00,179.46,179.66,179.39,179.6,6070.0,169.8149,170.0042,169.7487,169.9474,6070.0
2021-03-03 14:20:00,179.7,179.71,179.42,179.53,9371.0,170.042,170.0515,169.7771,169.8812,9371.0
2021-03-03 14:30:00,179.62,179.69,179.27,179.56,12193.0,169.9663,170.0326,169.6351,169.9095,12193.0
2021-03-03 14:40:00,179.59,179.66,179.04,179.04,3596.0,169.9379,170.0042,169.4175,169.4175,3596.0
2021-03-03 14:50:00,179.44,179.53,179.08,179.15,6438.0,169.796,169.8812,169.4553,169.5216,6438.0
2021-03-03 15:00:00,179.1,179.19,178.85,179.05,3898.0,169.4743,169.5594,169.2377,169.4269,3898.0
2021-03-03 15:10:00,179.05,179.29,178.88,178.88,4637.0,169.4269,169.6541,169.2661,169.2661,4637.0
2021-03-03 15:20:00,178.86,178.89,178.42,178.75,6593.0,169.2472,169.2755,168.8308,169.1431,6593.0
2021-03-03 15:30:00,178.82,178.96,178.67,178.88,7424.0,169.2093,169.3418,169.0674,169.2661,7424.0
2021-03-03 15:40:00,178.9,179.4,178.81,179.27,20166.0,169.285,169.7581,169.1998,169.6351,20166.0
2021-03-03 15:50:00,179.12,179.24,178.34,178.35,51836.0,169.4932,169.6067,168.7551,168.7646,51836.0
2021-03-04 09:30:00,178.84,178.84,177.56,177.87,18653.0,169.2282,169.2282,168.017,168.3104,18653.0
2021-03-04 09:40:00,177.87,177.87,176.57,176.7,6141.0,168.3104,168.3104,167.0802,167.2033,6141.0
2021-03-04 09:50:00,176.62,177.31,176.62,177.15,5130.0,167.1275,167.7805,167.1275,167.6291,5130.0
2021-03-04 10:00:00,176.99,177.25,176.68,177.22,6879.0,167.4777,167.7237,167.1843,167.6953,6879.0
2021-03-04 10:10:00,177.04,177.13,176.67,176.97,7927.0,167.525,167.6101,167.1749,167.4587,7927.0
2021-03-04 10:20:00,176.89,177.14,176.69,176.98,2652.0,167.383,167.6196,167.1938,167.4682,2652.0
2021-03-04 10:30:00,176.98,177.85,176.78,177.53,17299.0,167.4682,168.2914,167.279,167.9886,17299.0
2021-03-04 10:40:00,177.4,178.25,177.38,178.16,23975.0,167.8656,168.6699,167.8467,168.5848,23975.0
2021-03-04 10:50:00,178.24,178.41,177.57,177.95,10297.0,168.6605,168.8213,168.0265,168.3861,10297.0
2021-03-04 11:00:00,177.97,178.44,177.97,178.29,5947.0,168.405,168.8497,168.405,168.7078,5947.0
2021-03-04 11:10:00,178.43,178.47,177.94,178.11,3851.0,168.8403,168.8781,168.3766,168.5375,3851.0
2021-03-04 11:20:00,178.23,178.28,178.04,178.06,3372.0,168.651,168.6983,168.4712,168.4902,3372.0
2021-03-04 11:30:00,178.29,178.41,177.8,178.2,4488.0,168.7078,168.8213,168.2441,168.6226,4488.0
2021-03-04 11:40:00,178.27,178.49,178.19,178.36,3275.0,168.6889,168.897,168.6132,168.774,3275.0
2021-03-04 11:50:00,178.37,178.63,178.37,178.44,3509.0,168.7835,169.0295,168.7835,168.8497,3509.0
2021-03-04 12:00:00,178.67,179.12,178.67,179.12,2022.0,169.0674,169.4932,169.0674,169.4932,2022.0
2021-03-04 12:10:00,178.95,179.08,178.35,178.79,5673.0,169.3323,169.4553,168.7646,169.1809,5673.0
2021-03-04 12:20:00,178.73,178.73,177.34,177.37,3675.0,169.1241,169.1241,167.8089,167.8372,3675.0
2021-03-04 12:30:00,177.47,177.47,176.55,176.77,4785.0,167.9319,167.9319,167.0613,167.2695,4785.0
2021-03-04 12:40:00,177.14,177.41,176.55,176.56,6247.0,167.6196,167.8751,167.0613,167.0708,6247.0
2021-03-04 12:50:00,176.41,176.77,175.38,175.38,8269.0,166.9288,167.2695,165.9542,165.9542,8269.0
2021-03-04 13:00:00,175.4,175.9,175.4,175.69,8612.0,165.9731,166.4462,165.9731,166.2475,8612.0
2021-03-04 13:10:00,175.53,175.62,175.02,175.22,4775.0,166.0961,166.1813,165.6135,165.8028,4775.0
2021-03-04 13:20:00,175.14,175.98,174.71,175.98,9262.0,165.7271,166.5219,165.3202,166.5219,9262.0
2021-03-04 13:30:00,175.81,175.81,175.09,175.53,6164.0,166.3611,166.3611,165.6798,166.0961,6164.0
2021-03-04 13:40:00,175.61,175.61,174.36,174.36,7079.0,166.1718,166.1718,164.989,164.989,7079.0
2021-03-04 13:50:00,174.36,174.5,173.81,173.93,10007.0,164.989,165.1215,164.4686,164.5821,10007.0
2021-03-04 14:00:00,173.93,175.0,173.79,174.98,7833.0,164.5821,165.5946,164.4496,165.5757,7833.0
2021-03-04 14:10:00,174.97,175.59,174.8,175.12,15335.0,165.5662,166.1529,165.4054,165.7082,15335.0
2021-03-04 14:20:00,175.09,175.72,175.08,175.66,4343.0,165.6798,166.2759,165.6703,166.2191,4343.0
2021-03-04 14:30:00,175.79,175.93,175.29,175.4,23851.0,166.3422,166.4746,165.869,165.9731,23851.0
2021-03-04 14:40:00,175.22,176.17,175.21,176.06,13430.0,165.8028,166.7017,165.7933,166.5976,13430.0
2021-03-04 14:50:00,176.06,176.17,175.69,176.16,8030.0,166.5976,166.7017,166.2475,166.6923,8030.0
2021-03-04 15:00:00,176.04,176.08,175.63,175.72,8373.0,166.5787,166.6166,166.1908,166.2759,8373.0
2021-03-04 15:10:00,175.62,175.68,174.78,174.82,6412.0,166.1813,166.2381,165.3864,165.4243,6412.0
2021-03-04 15:20:00,174.92,175.35,174.72,175.33,8475.0,165.5189,165.9258,165.3297,165.9069,8475.0
2021-03-04 15:30:00,175.38,175.79,175.32,175.63,18702.0,165.9542,166.3422,165.8974,166.1908,18702.0
2021-03-04 15:40:00,175.66,175.81,175.37,175.37,17552.0,166.2191,166.3611,165.9447,165.9447,17552.0
2021-03-04 15:50:00,175.47,175.8,174.59,174.91,77544.0,166.0394,166.3516,165.2067,165.5095,77544.0
2021-03-05 09:30:00,177.09,178.13,176.75,176.76,15566.0,167.5723,168.5564,167.2506,167.26,15566.0
2021-03-05 09:40:00,177.03,177.17,175.73,175.73,3307.0,167.5155,167.648,166.2854,166.2854,3307.0
2021-03-05 09:50:00,175.73,177.32,175.68,177.32,6326.0,166.2854,167.7899,166.2381,167.7899,6326.0
2021-03-05 10:00:00,177.16,177.6,176.56,176.65,6442.0,167.6385,168.0549,167.0708,167.1559,6442.0
2021-03-05 10:10:00,176.81,176.81,176.01,176.61,6294.0,167.3073,167.3073,166.5503,167.1181,6294.0
2021-03-05 10:20:00,176.75,176.78,175.66,175.71,8843.0,167.2506,167.279,166.2191,166.2665,8843.0
2021-03-05 10:30:00,175.73,176.14,175.31,175.68,10117.0,166.2854,166.6733,165.888,166.2381,10117.0
2021-03-05 10:40:00,175.69,175.99,175.2,175.79,45237.0,166.2475,166.5314,165.7839,166.3422,45237.0
2021-03-05 10:50:00,175.87,176.09,175.41,175.65,18477.0,166.4179,166.626,165.9826,166.2097,18477.0
2021-03-05 11:00:00,175.62,175.95,175.45,175.78,7495.0,166.1813,166.4936,166.0204,166.3327,7495.0
2021-03-05 11:10:00,176.02,176.27,175.86,176.05,8102.0,166.5598,166.7964,166.4084,166.5882,8102.0
2021-03-05 11:20:00,176.19,176.42,176.01,176.25,6602.0,166.7207,166.9383,166.5503,166.7774,6602.0
2021-03-05 11:30:00,176.47,176.68,175.91,176.15,7615.0,166.9856,167.1843,166.4557,166.6828,7615.0
2021-03-05 11:40:00,176.08,176.58,175.92,176.18,10601.0,166.6166,167.0897,166.4652,166.7112,10601.0
2021-03-05 11:50:00,176.19,176.76,176.01,176.63,6101.0,166.7207,167.26,166.5503,167.137,6101.0
2021-03-05 12:00:00,176.63,177.04,176.58,176.98,28045.0,167.137,167.525,167.0897,167.4682,28045.0
2021-03-05 12:10:00,177.18,177.49,177.1,177.47,17450.0,167.6575,167.9508,167.5818,167.9319,17450.0
2021-03-05 12:20:00,177.37,177.91,177.28,177.52,5062.0,167.8372,168.3482,167.7521,167.9792,5062.0
2021-03-05 12:30:00,177.65,177.91,177.5,177.91,4464.0,168.1022,168.3482,167.9603,168.3482,4464.0
2021-03-05 12:40:00,177.72,178.06,177.69,177.93,5577.0,168.1684,168.4902,168.14,168.3671,5577.0
2021-03-05 12:50:00,177.84,177.85,177.3,177.77,5721.0,168.282,168.2914,167.771,168.2157,5721.0
2021-03-05 13:00:00,177.7,178.2,177.34,178.2,3194.0,168.1495,168.6226,167.8089,168.6226,3194.0
2021-03-05 13:10:00,177.98,178.38,177.84,178.38,3047.0,168.4145,168.793,168.282,168.793,3047.0
2021-03-05 13:20:00,178.3,178.62,178.19,178.45,3253.0,168.7173,169.0201,168.6132,168.8592,3253.0
2021-03-05 13:30:00,178.6,178.66,178.43,178.66,2533.0,169.0011,169.0579,168.8403,169.0579,2533.0
2021-03-05 13:40:00,178.64,178.67,178.23,178.4,5051.0,169.039,169.0674,168.651,168.8119,5051.0
2021-03-05 13:50:00,178.61,178.67,178.23,178.37,3251.0,169.0106,169.0674,168.651,168.7835,3251.0
2021-03-05 14:00:00,178.51,178.51,177.99,178.08,2596.0,168.916,168.916,168.4239,168.5091,2596.0
2021-03-05 14:10:00,178.17,178.37,177.84,178.01,3575.0,168.5942,168.7835,168.282,168.4428,3575.0
2021-03-05 14:20:00,178.25,178.59,178.11,178.59,3342.0,168.6699,168.9917,168.5375,168.9917,3342.0
2021-03-05 14:30:00,178.7,179.09,178.68,178.96,7578.0,169.0958,169.4648,169.0768,169.3418,7578.0
2021-03-05 14:40:00,178.86,178.99,178.55,178.65,2000.0,169.2472,169.3702,168.9538,169.0484,2000.0
2021-03-05 14:50:00,178.66,178.75,178.39,178.64,3194.0,169.0579,169.1431,168.8024,169.039,3194.0
2021-03-05 15:00:00,178.7,178.97,178.69,178.74,2695.0,169.0958,169.3512,169.0863,169.1336,2695.0
2021-03-05 15:10:00,178.59,178.89,178.48,178.68,4326.0,168.9917,169.2755,168.8876,169.0768,4326.0
2021-03-05 15:20:00,178.76,178.97,178.69,178.83,4811.0,169.1525,169.3512,169.0863,169.2188,4811.0
2021-03-05 15:30:00,178.88,179.11,178.81,179.11,6968.0,169.2661,169.4837,169.1998,169.4837,6968.0
2021-03-05 15:40:00,179.19,179.34,178.87,179.34,10531.0,169.5594,169.7014,169.2566,169.7014,10531.0
2021-03-05 15:50:00,179.35,179.62,178.72,178.87,30755.0,169.7108,169.9663,169.1147,169.2566,30755.0
2021-03-08 09:30:00,178.73,179.31,178.01,178.4,18489.0,169.1241,169.673,168.4428,168.8119,18489.0
2021-03-08 09:40:00,178.55,179.27,178.55,178.59,5303.0,168.9538,169.6351,168.9538,168.9917,5303.0
2021-03-08 09:50:00,178.8,179.15,178.36,178.44,4003.0,169.1904,169.5216,168.774,168.8497,4003.0
2021-03-08 10:00:00,178.37,179.23,178.25,179.23,3382.0,168.7835,169.5973,168.6699,169.5973,3382.0
2021-03-08 10:10:00,179.24,179.8,179.19,179.65,3729.0,169.6067,170.1366,169.5594,169.9947,3729.0
2021-03-08 10:20:00,179.63,180.25,179.53,180.24,5898.0,169.9758,170.5625,169.8812,170.553,5898.0
2021-03-08 10:30:00,180.33,180.43,179.7,179.76,3172.0,170.6382,170.7328,170.042,170.0988,3172.0
2021-03-08 10:40:00,179.83,180.46,179.82,180.41,2591.0,170.165,170.7612,170.1556,170.7139,2591.0
2021-03-08 10:50:00,180.38,181.0,180.29,181.0,3921.0,170.6855,171.2721,170.6003,171.2721,3921.0
2021-03-08 11:00:00,180.82,181.04,180.57,180.77,3104.0,171.1018,171.31,170.8653,171.0545,3104.0
2021-03-08 11:10:00,180.66,180.79,180.5,180.63,1858.0,170.9504,171.0734,170.799,170.922,1858.0
2021-03-08 11:20:00,180.81,180.94,180.61,180.74,3553.0,171.0924,171.2154,170.9031,171.0261,3553.0
2021-03-08 11:30:00,180.94,180.94,180.55,180.67,8306.0,171.2154,171.2154,170.8463,170.9599,8306.0
2021-03-08 11:40:00,180.57,180.84,180.56,180.64,5330.0,170.8653,171.1207,170.8558,170.9315,5330.0
2021-03-08 11:50:00,180.69,180.69,180.12,180.13,3941.0,170.9788,170.9788,170.4394,170.4489,3941.0
2021-03-08 12:00:00,180.23,180.65,180.09,180.44,4983.0,170.5435,170.941,170.4111,170.7422,4983.0
2021-03-08 12:10:00,180.56,180.9,180.55,180.82,3752.0,170.8558,171.1775,170.8463,171.1018,3752.0
2021-03-08 12:20:00,180.78,181.22,180.74,181.22,4894.0,171.064,171.4803,171.0261,171.4803,4894.0
2021-03-08 12:30:00,181.15,181.71,181.1,181.52,5094.0,171.4141,171.944,171.3668,171.7642,5094.0
2021-03-08 12:40:00,181.46,181.67,181.44,181.66,1805.0,171.7074,171.9061,171.6885,171.8967,1805.0
2021-03-08 12:50:00,181.69,181.9,181.61,181.9,3450.0,171.9251,172.1238,171.8494,172.1238,3450.0
2021-03-08 13:00:00,181.88,182.37,181.85,182.3,9791.0,172.1049,172.5685,172.0765,172.5023,9791.0
2021-03-08 13:10:00,182.32,182.76,182.17,182.19,14474.0,172.5212,172.9376,172.3793,172.3982,14474.0
2021-03-08 13:20:00,182.28,182.64,182.28,182.31,6142.0,172.4834,172.824,172.4834,172.5117,6142.0
2021-03-08 13:30:00,182.29,182.35,181.88,181.88,8656.0,172.4928,172.5496,172.1049,172.1049,8656.0
2021-03-08 13:40:00,181.84,182.1,181.77,181.8,13201.0,172.067,172.313,172.0008,172.0292,13201.0
2021-03-08 13:50:00,181.73,181.73,181.03,181.33,5993.0,171.9629,171.9629,171.3005,171.5844,5993.0
2021-03-08 14:00:00,181.4,182.35,181.4,182.33,6195.0,171.6506,172.5496,171.6506,172.5307,6195.0
2021-03-08 14:10:00,182.36,182.94,182.2,182.54,8228.0,172.5591,173.1079,172.4077,172.7294,8228.0
2021-03-08 14:20:00,182.59,182.69,182.28,182.69,13089.0,172.7767,172.8713,172.4834,172.8713,13089.0
2021-03-08 14:30:00,182.71,182.72,182.33,182.43,3700.0,172.8902,172.8997,172.5307,172.6253,3700.0
2021-03-08 14:40:00,182.37,182.47,181.72,181.73,5929.0,172.5685,172.6631,171.9535,171.9629,5929.0
2021-03-08 14:50:00,181.78,181.92,181.66,181.92,6740.0,172.0102,172.1427,171.8967,172.1427,6740.0
2021-03-08 15:00:00,181.67,181.67,180.97,180.98,8848.0,171.9061,171.9061,171.2438,171.2532,8848.0
2021-03-08 15:10:00,181.04,181.14,180.53,180.53,4949.0,171.31,171.4046,170.8274,170.8274,4949.0
2021-03-08 15:20:00,180.6,180.77,180.5,180.54,6135.0,170.8936,171.0545,170.799,170.8369,6135.0
2021-03-08 15:30:00,180.57,180.7,180.41,180.49,14066.0,170.8653,170.9883,170.7139,170.7896,14066.0
2021-03-08 15:40:00,180.52,180.52,179.9,180.05,14076.0,170.8179,170.8179,170.2313,170.3732,14076.0
2021-03-08 15:50:00,180.35,180.37,179.12,179.16,59324.0,170.6571,170.676,169.4932,169.531,59324.0
2021-03-09 09:30:00,179.61,180.26,179.1,179.22,22242.0,169.9569,170.5719,169.4743,169.5878,22242.0
2021-03-09 09:40:00,179.25,180.43,178.46,179.3,10816.0,169.6162,170.7328,168.8687,169.6635,10816.0
2021-03-09 09:50:00,179.15,179.66,178.95,179.27,27855.0,169.5216,170.0042,169.3323,169.6351,27855.0
2021-03-09 10:00:00,179.05,179.66,179.0,179.0,7380.0,169.4269,170.0042,169.3796,169.3796,7380.0
2021-03-09 10:10:00,178.86,178.98,178.24,178.82,7899.0,169.2472,169.3607,168.6605,169.2093,7899.0
2021-03-09 10:20:00,178.72,179.27,178.37,178.99,7119.0,169.1147,169.6351,168.7835,169.3702,7119.0
2021-03-09 10:30:00,179.18,179.62,179.02,179.14,12186.0,169.55,169.9663,169.3986,169.5121,12186.0
2021-03-09 10:40:00,179.23,179.5,179.03,179.46,5967.0,169.5973,169.8528,169.408,169.8149,5967.0
2021-03-09 10:50:00,179.38,179.47,178.92,179.04,14927.0,169.7392,169.8244,169.3039,169.4175,14927.0
2021-03-09 11:00:00,179.04,179.48,178.85,179.35,10584.0,169.4175,169.8338,169.2377,169.7108,10584.0
2021-03-09 11:10:00,179.36,179.7,179.28,179.48,12990.0,169.7203,170.042,169.6446,169.8338,12990.0
2021-03-09 11:20:00,179.58,179.65,179.18,179.19,4856.0,169.9285,169.9947,169.55,169.5594,4856.0
2021-03-09 11:30:00,179.31,179.31,178.41,178.62,26474.0,169.673,169.673,168.8213,169.0201,26474.0
2021-03-09 11:40:00,178.75,178.79,178.37,178.37,9948.0,169.1431,169.1809,168.7835,168.7835,9948.0
2021-03-09 11:50:00,178.45,179.01,178.31,178.88,8031.0,168.8592,169.3891,168.7267,169.2661,8031.0
2021-03-09 12:00:00,178.79,179.22,178.79,179.21,3444.0,169.1809,169.5878,169.1809,169.5784,3444.0
2021-03-09 12:10:00,179.3,179.49,179.1,179.12,2961.0,169.6635,169.8433,169.4743,169.4932,2961.0
2021-03-09 12:20:00,179.18,179.46,179.04,179.33,5447.0,169.55,169.8149,169.4175,169.6919,5447.0
2021-03-09 12:30:00,179.38,179.59,179.31,179.59,2853.0,169.7392,169.9379,169.673,169.9379,2853.0
2021-03-09 12:40:00,179.55,179.55,178.99,179.18,6671.0,169.9001,169.9001,169.3702,169.55,6671.0
2021-03-09 12:50:00,179.06,179.06,178.65,178.66,6885.0,169.4364,169.4364,169.0484,169.0579,6885.0
2021-03-09 13:00:00,178.62,179.01,178.62,178.84,7906.0,169.0201,169.3891,169.0201,169.2282,7906.0
2021-03-09 13:10:00,178.93,178.93,178.62,178.68,3355.0,169.3134,169.3134,169.0201,169.0768,3355.0
2021-03-09 13:20:00,178.56,178.71,178.52,178.71,2257.0,168.9633,169.1052,168.9254,169.1052,2257.0
2021-03-09 13:30:00,178.76,178.89,178.59,178.68,2987.0,169.1525,169.2755,168.9917,169.0768,2987.0
2021-03-09 13:40:00,178.92,179.03,178.76,178.98,5786.0,169.3039,169.408,169.1525,169.3607,5786.0
2021-03-09 13:50:00,179.0,179.02,178.76,178.91,5070.0,169.3796,169.3986,169.1525,169.2945,5070.0
2021-03-09 14:00:00,178.96,178.96,178.84,178.89,2275.0,169.3418,169.3418,169.2282,169.2755,2275.0
2021-03-09 14:10:00,178.96,179.04,178.81,178.83,2813.0,169.3418,169.4175,169.1998,169.2188,2813.0
2021-03-09 14:20:00,178.85,178.92,178.6,178.6,3562.0,169.2377,169.3039,169.0011,169.0011,3562.0
2021-03-09 14:30:00,178.64,179.11,178.63,178.94,4876.0,169.039,169.4837,169.0295,169.3229,4876.0
2021-03-09 14:40:00,179.06,179.08,178.76,178.9,7101.0,169.4364,169.4553,169.1525,169.285,7101.0
2021-03-09 14:50:00,179.0,179.04,178.71,178.75,6160.0,169.3796,169.4175,169.1052,169.1431,6160.0
2021-03-09 15:00:00,178.83,179.08,178.77,179.04,3955.0,169.2188,169.4553,169.162,169.4175,3955.0
2021-03-09 15:10:00,179.01,179.12,178.12,178.55,45307.0,169.3891,169.4932,168.5469,168.9538,45307.0
2021-03-09 15:20:00,178.54,178.54,177.59,177.71,23632.0,168.9444,168.9444,168.0454,168.159,23632.0
2021-03-09 15:30:00,177.69,177.86,177.43,177.71,11550.0,168.14,168.3009,167.894,168.159,11550.0
2021-03-09 15:40:00,177.68,177.72,177.1,177.2,14244.0,168.1306,168.1684,167.5818,167.6764,14244.0
2021-03-09 15:50:00,177.13,177.37,176.76,176.97,34954.0,167.6101,167.8372,167.26,167.4587,34954.0
2021-03-10 09:30:00,178.72,178.72,176.0,176.83,66045.0,169.1147,169.1147,166.5409,167.3263,66045.0
2021-03-10 09:40:00,177.16,177.97,176.84,177.9,17039.0,167.6385,168.405,167.3357,168.3388,17039.0
2021-03-10 09:50:00,178.06,179.22,177.82,178.79,24269.0,168.4902,169.5878,168.2631,169.1809,24269.0
2021-03-10 10:00:00,178.6,178.82,177.74,178.15,8926.0,169.0011,169.2093,168.1874,168.5753,8926.0
2021-03-10 10:10:00,177.95,178.04,177.23,177.72,5311.0,168.3861,168.4712,167.7048,168.1684,5311.0
2021-03-10 10:20:00,177.55,178.15,177.55,178.15,6993.0,168.0076,168.5753,168.0076,168.5753,6993.0
2021-03-10 10:30:00,177.98,178.07,177.51,177.92,5274.0,168.4145,168.4996,167.9697,168.3577,5274.0
2021-03-10 10:40:00,178.01,178.01,177.46,177.71,5979.0,168.4428,168.4428,167.9224,168.159,5979.0
2021-03-10 10:50:00,177.62,177.73,177.35,177.49,4841.0,168.0738,168.1779,167.8183,167.9508,4841.0
2021-03-10 11:00:00,177.65,177.86,177.25,177.25,5628.0,168.1022,168.3009,167.7237,167.7237,5628.0
2021-03-10 11:10:00,177.45,177.86,177.31,177.31,7829.0,167.9129,168.3009,167.7805,167.7805,7829.0
2021-03-10 11:20:00,177.28,177.36,176.87,176.99,6442.0,167.7521,167.8278,167.3641,167.4777,6442.0
2021-03-10 11:30:00,176.99,177.4,176.97,177.08,6524.0,167.4777,167.8656,167.4587,167.5628,6524.0
2021-03-10 11:40:00,177.3,177.3,176.9,177.19,37589.0,167.771,167.771,167.3925,167.6669,37589.0
2021-03-10 11:50:00,177.36,177.73,177.16,177.39,5609.0,167.8278,168.1779,167.6385,167.8562,5609.0
2021-03-10 12:00:00,177.48,177.54,176.99,177.06,3300.0,167.9413,167.9981,167.4777,167.5439,3300.0
2021-03-10 12:10:00,177.14,177.18,177.04,177.04,4127.0,167.6196,167.6575,167.525,167.525,4127.0
2021-03-10 12:20:00,177.07,177.2,177.06,177.07,6019.0,167.5534,167.6764,167.5439,167.5534,6019.0
2021-03-10 12:30:00,177.2,177.34,177.09,177.27,5219.0,167.6764,167.8089,167.5723,167.7426,5219.0
2021-03-10 12:40:00,177.44,177.75,177.24,177.75,4214.0,167.9035,168.1968,167.7142,168.1968,4214.0
2021-03-10 12:50:00,177.77,177.77,177.49,177.56,5662.0,168.2157,168.2157,167.9508,168.017,5662.0
2021-03-10 13:00:00,177.57,177.71,177.0,177.13,53604.0,168.0265,168.159,167.4871,167.6101,53604.0
2021-03-10 13:10:00,177.11,177.59,176.84,177.59,18641.0,167.5912,168.0454,167.3357,168.0454,18641.0
2021-03-10 13:20:00,177.56,177.63,177.4,177.53,11043.0,168.017,168.0833,167.8656,167.9886,11043.0
2021-03-10 13:30:00,177.53,177.53,177.27,177.47,4772.0,167.9886,167.9886,167.7426,167.9319,4772.0
2021-03-10 13:40:00,177.68,177.87,177.68,177.87,3054.0,168.1306,168.3104,168.1306,168.3104,3054.0
2021-03-10 13:50:00,177.85,178.15,177.81,178.09,3248.0,168.2914,168.5753,168.2536,168.5185,3248.0
2021-03-10 14:00:00,178.02,178.15,177.89,178.02,3351.0,168.4523,168.5753,168.3293,168.4523,3351.0
2021-03-10 14:10:00,178.04,178.15,177.96,178.15,3173.0,168.4712,168.5753,168.3955,168.5753,3173.0
2021-03-10 14:20:00,178.16,178.26,178.11,178.24,3801.0,168.5848,168.6794,168.5375,168.6605,3801.0
2021-03-10 14:30:00,178.16,178.25,178.04,178.04,5847.0,168.5848,168.6699,168.4712,168.4712,5847.0
2021-03-10 14:40:00,178.03,178.29,177.96,178.29,15140.0,168.4618,168.7078,168.3955,168.7078,15140.0
2021-03-10 14:50:00,178.29,178.57,178.28,178.39,5380.0,168.7078,168.9727,168.6983,168.8024,5380.0
2021-03-10 15:00:00,178.46,178.46,177.86,177.98,8641.0,168.8687,168.8687,168.3009,168.4145,8641.0
2021-03-10 15:10:00,177.98,178.06,177.9,177.95,5731.0,168.4145,168.4902,168.3388,168.3861,5731.0
2021-03-10 15:20:00,177.99,177.99,177.77,177.82,7043.0,168.4239,168.4239,168.2157,168.2631,7043.0
2021-03-10 15:30:00,177.77,177.9,177.63,177.71,10985.0,168.2157,168.3388,168.0833,168.159,10985.0
2021-03-10 15:40:00,177.68,178.01,177.57,177.97,13766.0,168.1306,168.4428,168.0265,168.405,13766.0
2021-03-10 15:50:00,177.93,178.01,177.18,177.75,71899.0,168.3671,168.4428,167.6575,168.1968,71899.0
2021-03-11 09:30:00,178.32,178.76,177.91,178.74,14484.0,168.7362,169.1525,168.3482,169.1336,14484.0
2021-03-11 09:40:00,178.68,178.68,178.06,178.44,4108.0,169.0768,169.0768,168.4902,168.8497,4108.0
2021-03-11 09:50:00,178.23,178.24,177.82,178.11,2800.0,168.651,168.6605,168.2631,168.5375,2800.0
2021-03-11 10:00:00,177.99,178.17,177.72,178.02,4925.0,168.4239,168.5942,168.1684,168.4523,4925.0
2021-03-11 10:10:00,178.03,178.45,178.02,178.35,6201.0,168.4618,168.8592,168.4523,168.7646,6201.0
2021-03-11 10:20:00,178.61,179.3,178.61,179.27,4584.0,169.0106,169.6635,169.0106,169.6351,4584.0
2021-03-11 10:30:00,179.39,179.51,179.07,179.13,5701.0,169.7487,169.8622,169.4459,169.5026,5701.0
2021-03-11 10:40:00,179.09,179.09,178.67,178.71,4188.0,169.4648,169.4648,169.0674,169.1052,4188.0
2021-03-11 10:50:00,178.7,179.23,178.64,179.09,2700.0,169.0958,169.5973,169.039,169.4648,2700.0
2021-03-11 11:00:00,179.14,179.49,179.08,179.3,8446.0,169.5121,169.8433,169.4553,169.6635,8446.0
2021-03-11 11:10:00,179.31,179.91,179.25,179.84,8303.0,169.673,170.2407,169.6162,170.1745,8303.0
2021-03-11 11:20:00,179.82,179.94,179.62,179.89,7807.0,170.1556,170.2691,169.9663,170.2218,7807.0
2021-03-11 11:30:00,179.91,180.15,179.8,180.12,7204.0,170.2407,170.4678,170.1366,170.4394,7204.0
2021-03-11 11:40:00,180.17,180.39,179.96,180.2,10736.0,170.4868,170.6949,170.288,170.5151,10736.0
2021-03-11 11:50:00,180.39,180.53,180.24,180.35,4187.0,170.6949,170.8274,170.553,170.6571,4187.0
2021-03-11 12:00:00,180.34,180.44,180.29,180.37,1900.0,170.6476,170.7422,170.6003,170.676,1900.0
2021-03-11 12:10:00,180.36,180.46,180.11,180.17,7324.0,170.6665,170.7612,170.43,170.4868,7324.0
2021-03-11 12:20:00,180.09,180.16,179.98,180.05,4340.0,170.4111,170.4773,170.307,170.3732,4340.0
2021-03-11 12:30:00,180.09,180.21,180.0,180.21,2488.0,170.4111,170.5246,170.3259,170.5246,2488.0
2021-03-11 12:40:00,180.18,180.19,179.99,180.15,4391.0,170.4962,170.5057,170.3164,170.4678,4391.0
2021-03-11 12:50:00,180.11,180.11,179.89,180.06,2411.0,170.43,170.43,170.2218,170.3827,2411.0
2021-03-11 13:00:00,179.91,180.38,179.9,180.14,2308.0,170.2407,170.6855,170.2313,170.4584,2308.0
2021-03-11 13:10:00,180.08,180.18,179.77,179.78,6391.0,170.4016,170.4962,170.1083,170.1177,6391.0
2021-03-11 13:20:00,179.7,179.73,179.48,179.5,4115.0,170.042,170.0704,169.8338,169.8528,4115.0
2021-03-11 13:30:00,179.57,179.77,179.48,179.61,6751.0,169.919,170.1083,169.8338,169.9569,6751.0
2021-03-11 13:40:00,179.68,179.69,179.44,179.44,4612.0,170.0231,170.0326,169.796,169.796,4612.0
2021-03-11 13:50:00,179.43,179.52,179.37,179.46,3711.0,169.7865,169.8717,169.7298,169.8149,3711.0
2021-03-11 14:00:00,179.47,179.94,179.47,179.77,7114.0,169.8244,170.2691,169.8244,170.1083,7114.0
2021-03-11 14:10:00,179.78,179.92,179.71,179.87,6273.0,170.1177,170.2502,170.0515,170.2029,6273.0
2021-03-11 14:20:00,179.84,179.91,179.63,179.7,6621.0,170.1745,170.2407,169.9758,170.042,6621.0
2021-03-11 14:30:00,179.74,179.74,179.36,179.36,6257.0,170.0799,170.0799,169.7203,169.7203,6257.0
2021-03-11 14:40:00,179.39,179.43,179.04,179.04,4842.0,169.7487,169.7865,169.4175,169.4175,4842.0
2021-03-11 14:50:00,178.96,179.1,178.62,178.62,7464.0,169.3418,169.4743,169.0201,169.0201,7464.0
2021-03-11 15:00:00,178.59,178.67,178.36,178.63,7044.0,168.9917,169.0674,168.774,169.0295,7044.0
2021-03-11 15:10:00,178.6,178.6,178.17,178.32,6405.0,169.0011,169.0011,168.5942,168.7362,6405.0
2021-03-11 15:20:00,178.31,178.6,178.29,178.56,9933.0,168.7267,169.0011,168.7078,168.9633,9933.0
2021-03-11 15:30:00,178.49,178.53,178.32,178.46,15879.0,168.897,168.9349,168.7362,168.8687,15879.0
2021-03-11 15:40:00,178.46,178.53,178.34,178.35,15812.0,168.8687,168.9349,168.7551,168.7646,15812.0
2021-03-11 15:50:00,178.37,178.54,178.11,178.42,51221.0,168.7835,168.9444,168.5375,168.8308,51221.0
2021-03-12 09:30:00,178.6,178.71,176.56,176.56,10826.0,169.6711,169.7756,167.7331,167.7331,10826.0
2021-03-12 09:40:00,176.56,177.55,176.43,177.55,7608.0,167.7331,168.6736,167.6095,168.6736,7608.0
2021-03-12 09:50:00,177.42,177.95,177.42,177.73,5423.0,168.5501,169.0536,168.5501,168.8446,5423.0
2021-03-12 10:00:00,177.66,178.15,177.66,177.8,6822.0,168.7781,169.2436,168.7781,168.9111,6822.0
2021-03-12 10:10:00,177.8,177.92,177.44,177.72,5990.0,168.9111,169.0251,168.5691,168.8351,5990.0
2021-03-12 10:20:00,177.91,178.1,177.55,178.1,4406.0,169.0156,169.1961,168.6736,169.1961,4406.0
2021-03-12 10:30:00,177.85,178.27,177.73,178.13,14959.0,168.9586,169.3576,168.8446,169.2246,14959.0
2021-03-12 10:40:00,178.27,178.53,178.23,178.5,28752.0,169.3576,169.6046,169.3196,169.5761,28752.0
2021-03-12 10:50:00,178.44,178.77,178.27,178.66,7402.0,169.5191,169.8326,169.3576,169.7281,7402.0
2021-03-12 11:00:00,178.67,178.78,178.43,178.43,5823.0,169.7376,169.8421,169.5096,169.5096,5823.0
2021-03-12 11:10:00,178.43,178.43,177.98,177.98,4358.0,169.5096,169.5096,169.0821,169.0821,4358.0
2021-03-12 11:20:00,178.03,178.64,177.98,178.59,6787.0,169.1296,169.7091,169.0821,169.6616,6787.0
2021-03-12 11:30:00,178.68,178.94,178.62,178.76,5286.0,169.7471,169.9941,169.6901,169.8231,5286.0
2021-03-12 11:40:00,178.68,178.8,178.3,178.72,3940.0,169.7471,169.8611,169.3861,169.7851,3940.0
2021-03-12 11:50:00,178.81,178.82,178.4,178.52,2800.0,169.8706,169.8801,169.4811,169.5951,2800.0
2021-03-12 12:00:00,178.56,178.56,178.29,178.53,2788.0,169.6331,169.6331,169.3766,169.6046,2788.0
2021-03-12 12:10:00,178.54,178.69,178.38,178.48,2543.0,169.6141,169.7566,169.4621,169.5571,2543.0
2021-03-12 12:20:00,178.53,178.58,178.36,178.49,4090.0,169.6046,169.6521,169.4431,169.5666,4090.0
2021-03-12 12:30:00,178.54,178.6,178.48,178.54,1864.0,169.6141,169.6711,169.5571,169.6141,1864.0
2021-03-12 12:40:00,178.54,178.71,178.43,178.43,3094.0,169.6141,169.7756,169.5096,169.5096,3094.0
2021-03-12 12:50:00,178.4,178.68,178.4,178.53,1400.0,169.4811,169.7471,169.4811,169.6046,1400.0
2021-03-12 13:00:00,178.57,178.58,178.41,178.56,3257.0,169.6426,169.6521,169.4906,169.6331,3257.0
2021-03-12 13:10:00,178.49,178.73,178.44,178.71,3812.0,169.5666,169.7946,169.5191,169.7756,3812.0
2021-03-12 13:20:00,178.67,178.86,178.65,178.8,2713.0,169.7376,169.9181,169.7186,169.8611,2713.0
2021-03-12 13:30:00,178.78,178.83,178.52,178.52,3457.0,169.8421,169.8896,169.5951,169.5951,3457.0
2021-03-12 13:40:00,178.52,178.65,178.46,178.65,3149.0,169.5951,169.7186,169.5381,169.7186,3149.0
2021-03-12 13:50:00,178.61,178.82,178.61,178.71,4103.0,169.6806,169.8801,169.6806,169.7756,4103.0
2021-03-12 14:00:00,178.75,178.82,178.69,178.76,1823.0,169.8136,169.8801,169.7566,169.8231,1823.0
2021-03-12 14:10:00,178.7,178.83,178.54,178.74,3963.0,169.7661,169.8896,169.6141,169.8041,3963.0
2021-03-12 14:20:00,178.74,178.85,178.66,178.69,2336.0,169.8041,169.9086,169.7281,169.7566,2336.0
2021-03-12 14:30:00,178.69,178.86,178.66,178.86,2401.0,169.7566,169.9181,169.7281,169.9181,2401.0
2021-03-12 14:40:00,178.85,179.03,178.85,178.98,2123.0,169.9086,170.0796,169.9086,170.0321,2123.0
2021-03-12 14:50:00,178.98,179.1,178.88,178.88,3895.0,170.0321,170.1461,169.9371,169.9371,3895.0
2021-03-12 15:00:00,178.94,178.95,178.46,178.47,4912.0,169.9941,170.0036,169.5381,169.5476,4912.0
2021-03-12 15:10:00,178.43,178.59,178.25,178.41,7571.0,169.5096,169.6616,169.3386,169.4906,7571.0
2021-03-12 15:20:00,178.46,178.5,178.29,178.31,6229.0,169.5381,169.5761,169.3766,169.3956,6229.0
2021-03-12 15:30:00,178.31,178.65,178.31,178.63,10022.0,169.3956,169.7186,169.3956,169.6996,10022.0
2021-03-12 15:40:00,178.6,178.82,178.57,178.8,7085.0,169.6711,169.8801,169.6426,169.8611,7085.0
2021-03-12 15:50:00,178.78,179.14,178.65,179.11,34776.0,169.8421,170.1841,169.7186,170.1556,34776.0
2021-03-15 09:30:00,179.84,180.12,178.62,179.99,28621.0,170.8491,171.1151,169.6901,170.9916,28621.0
2021-03-15 09:40:00,179.99,180.17,179.71,179.78,7480.0,170.9916,171.1626,170.7256,170.7921,7480.0
2021-03-15 09:50:00,179.84,180.05,179.24,179.39,13246.0,170.8491,171.0486,170.2791,170.4216,13246.0
2021-03-15 10:00:00,179.36,179.56,178.86,178.89,19372.0,170.3931,170.5831,169.9181,169.9466,19372.0
2021-03-15 10:10:00,179.07,179.22,179.0,179.12,3932.0,170.1176,170.2601,170.0511,170.1651,3932.0
2021-03-15 10:20:00,178.99,179.35,178.99,179.31,3091.0,170.0416,170.3836,170.0416,170.3456,3091.0
2021-03-15 10:30:00,179.32,179.48,179.23,179.34,4291.0,170.3551,170.5071,170.2696,170.3741,4291.0
2021-03-15 10:40:00,179.51,179.93,179.51,179.93,1489.0,170.5356,170.9346,170.5356,170.9346,1489.0
2021-03-15 10:50:00,179.72,180.0,179.72,179.92,2024.0,170.7351,171.0011,170.7351,170.9251,2024.0
2021-03-15 11:00:00,179.86,180.12,179.76,179.85,3031.0,170.8681,171.1151,170.7731,170.8586,3031.0
2021-03-15 11:10:00,179.59,179.62,179.25,179.32,3376.0,170.6116,170.6401,170.2886,170.3551,3376.0
2021-03-15 11:20:00,179.34,179.4,179.21,179.28,2796.0,170.3741,170.4311,170.2506,170.3171,2796.0
2021-03-15 11:30:00,179.28,179.28,178.31,178.49,4016.0,170.3171,170.3171,169.3956,169.5666,4016.0
2021-03-15 11:40:00,178.64,178.91,178.57,178.91,1860.0,169.7091,169.9656,169.6426,169.9656,1860.0
2021-03-15 11:50:00,178.92,179.15,178.85,179.15,671.0,169.9751,170.1936,169.9086,170.1936,671.0
2021-03-15 12:00:00,179.2,179.57,179.19,179.45,5911.0,170.2411,170.5926,170.2316,170.4786,5911.0
2021-03-15 12:10:00,179.4,179.61,179.36,179.6,1384.0,170.4311,170.6306,170.3931,170.6211,1384.0
2021-03-15 12:20:00,179.69,180.05,179.69,179.98,2883.0,170.7066,171.0486,170.7066,170.9821,2883.0
2021-03-15 12:30:00,180.03,180.12,179.82,179.84,1514.0,171.0296,171.1151,170.8301,170.8491,1514.0
2021-03-15 12:40:00,179.84,180.04,179.79,179.96,4664.0,170.8491,171.0391,170.8016,170.9631,4664.0
2021-03-15 12:50:00,179.85,179.98,179.83,179.83,1601.0,170.8586,170.9821,170.8396,170.8396,1601.0
2021-03-15 13:00:00,179.9,179.99,179.9,179.98,2524.0,170.9061,170.9916,170.9061,170.9821,2524.0
2021-03-15 13:10:00,179.91,179.97,179.64,179.73,3215.0,170.9156,170.9726,170.6591,170.7446,3215.0
2021-03-15 13:20:00,179.78,180.25,179.73,180.17,3998.0,170.7921,171.2386,170.7446,171.1626,3998.0
2021-03-15 13:30:00,180.23,180.42,180.16,180.41,2300.0,171.2196,171.4001,171.1531,171.3906,2300.0
2021-03-15 13:40:00,180.39,180.53,180.37,180.51,4713.0,171.3716,171.5046,171.3526,171.4856,4713.0
2021-03-15 13:50:00,180.4,180.57,180.38,180.45,3477.0,171.3811,171.5426,171.3621,171.4286,3477.0
2021-03-15 14:00:00,180.55,180.79,180.55,180.75,2541.0,171.5236,171.7516,171.5236,171.7136,2541.0
2021-03-15 14:10:00,180.78,181.13,180.75,181.13,6294.0,171.7421,172.0746,171.7136,172.0746,6294.0
2021-03-15 14:20:00,181.07,181.4,181.07,181.34,7896.0,172.0176,172.3311,172.0176,172.2741,7896.0
2021-03-15 14:30:00,181.39,181.67,181.36,181.52,4654.0,172.3216,172.5876,172.2931,172.4451,4654.0
2021-03-15 14:40:00,181.48,181.69,181.48,181.63,5777.0,172.4071,172.6066,172.4071,172.5496,5777.0
2021-03-15 14:50:00,181.62,181.92,181.56,181.6,12628.0,172.5401,172.8251,172.4831,172.5211,12628.0
2021-03-15 15:00:00,181.53,181.72,181.07,181.07,4565.0,172.4546,172.6351,172.0176,172.0176,4565.0
2021-03-15 15:10:00,180.95,180.95,180.4,180.44,4402.0,171.9036,171.9036,171.3811,171.4191,4402.0
2021-03-15 15:20:00,180.48,180.54,180.27,180.54,6678.0,171.4571,171.5141,171.2576,171.5141,6678.0
2021-03-15 15:30:00,180.55,180.76,180.55,180.71,5879.0,171.5236,171.7231,171.5236,171.6756,5879.0
2021-03-15 15:40:00,180.74,181.16,180.7,181.16,5751.0,171.7041,172.1031,171.6661,172.1031,5751.0
2021-03-15 15:50:00,181.04,181.86,180.92,181.85,45303.0,171.9891,172.7681,171.8751,172.7586,45303.0
2021-03-16 09:30:00,181.47,181.47,179.79,180.32,29616.0,172.3976,172.3976,170.8016,171.3051,29616.0
2021-03-16 09:40:00,180.14,181.13,180.14,180.93,10705.0,171.1341,172.0746,171.1341,171.8846,10705.0
2021-03-16 09:50:00,180.96,181.36,180.93,181.28,12434.0,171.9131,172.2931,171.8846,172.2171,12434.0
2021-03-16 10:00:00,181.19,181.31,180.89,181.2,4961.0,172.1316,172.2456,171.8466,172.1411,4961.0
2021-03-16 10:10:00,181.21,181.28,180.97,181.28,10597.0,172.1506,172.2171,171.9226,172.2171,10597.0
2021-03-16 10:20:00,181.34,181.35,180.85,181.1,2110.0,172.2741,172.2836,171.8086,172.0461,2110.0
2021-03-16 10:30:00,181.03,181.04,180.92,180.97,2882.0,171.9796,171.9891,171.8751,171.9226,2882.0
2021-03-16 10:40:00,180.97,180.97,180.68,180.81,2377.0,171.9226,171.9226,171.6471,171.7706,2377.0
2021-03-16 10:50:00,180.89,180.94,180.56,180.78,2288.0,171.8466,171.8941,171.5331,171.7421,2288.0
2021-03-16 11:00:00,180.79,180.93,180.49,180.58,4455.0,171.7516,171.8846,171.4666,171.5521,4455.0
2021-03-16 11:10:00,180.59,180.77,180.55,180.63,4928.0,171.5616,171.7326,171.5236,171.5996,4928.0
2021-03-16 11:20:00,180.6,180.9,180.58,180.68,10929.0,171.5711,171.8561,171.5521,171.6471,10929.0
2021-03-16 11:30:00,180.69,180.95,180.54,180.75,7265.0,171.6566,171.9036,171.5141,171.7136,7265.0
2021-03-16 11:40:00,180.72,180.98,180.54,180.98,10427.0,171.6851,171.9321,171.5141,171.9321,10427.0
2021-03-16 11:50:00,180.87,180.87,180.58,180.75,7910.0,171.8276,171.8276,171.5521,171.7136,7910.0
2021-03-16 12:00:00,180.69,180.77,180.57,180.7,1505.0,171.6566,171.7326,171.5426,171.6661,1505.0
2021-03-16 12:10:00,180.8,180.84,180.69,180.75,1940.0,171.7611,171.7991,171.6566,171.7136,1940.0
2021-03-16 12:20:00,180.66,180.77,180.46,180.46,9922.0,171.6281,171.7326,171.4381,171.4381,9922.0
2021-03-16 12:30:00,180.44,180.88,180.44,180.88,5646.0,171.4191,171.8371,171.4191,171.8371,5646.0
2021-03-16 12:40:00,180.93,180.93,180.68,180.79,1841.0,171.8846,171.8846,171.6471,171.7516,1841.0
2021-03-16 12:50:00,180.79,180.91,180.68,180.91,1648.0,171.7516,171.8656,171.6471,171.8656,1648.0
2021-03-16 13:00:00,180.81,181.31,180.8,181.2,5892.0,171.7706,172.2456,171.7611,172.1411,5892.0
2021-03-16 13:10:00,181.24,181.44,181.2,181.27,7891.0,172.1791,172.3691,172.1411,172.2076,7891.0
2021-03-16 13:20:00,181.37,181.38,181.01,181.01,3661.0,172.3026,172.3121,171.9606,171.9606,3661.0
2021-03-16 13:30:00,181.06,181.2,180.93,181.08,4348.0,172.0081,172.1411,171.8846,172.0271,4348.0
2021-03-16 13:40:00,181.13,181.54,181.11,181.54,10969.0,172.0746,172.4641,172.0556,172.4641,10969.0
2021-03-16 13:50:00,181.52,181.58,181.22,181.22,3909.0,172.4451,172.5021,172.1601,172.1601,3909.0
2021-03-16 14:00:00,181.13,181.27,181.06,181.25,2542.0,172.0746,172.2076,172.0081,172.1886,2542.0
2021-03-16 14:10:00,181.17,181.24,181.16,181.23,1009.0,172.1126,172.1791,172.1031,172.1696,1009.0
2021-03-16 14:20:00,181.15,181.23,180.98,181.03,4421.0,172.0936,172.1696,171.9321,171.9796,4421.0
2021-03-16 14:30:00,181.09,181.14,180.88,181.09,3264.0,172.0366,172.0841,171.8371,172.0366,3264.0
2021-03-16 14:40:00,181.16,181.34,181.1,181.34,2483.0,172.1031,172.2741,172.0461,172.2741,2483.0
2021-03-16 14:50:00,181.37,181.86,181.37,181.77,4469.0,172.3026,172.7681,172.3026,172.6826,4469.0
2021-03-16 15:00:00,181.75,181.86,181.42,181.83,3567.0,172.6636,172.7681,172.3501,172.7396,3567.0
2021-03-16 15:10:00,181.77,182.11,181.76,182.11,7638.0,172.6826,173.0056,172.6731,173.0056,7638.0
2021-03-16 15:20:00,182.09,182.11,181.68,181.68,8201.0,172.9866,173.0056,172.5971,172.5971,8201.0
2021-03-16 15:30:00,181.66,182.18,181.53,182.14,9789.0,172.5781,173.0721,172.4546,173.0341,9789.0
2021-03-16 15:40:00,182.15,182.26,182.04,182.13,12729.0,173.0436,173.1481,172.9391,173.0246,12729.0
2021-03-16 15:50:00,182.22,182.54,182.12,182.54,47864.0,173.1101,173.4141,173.0151,173.4141,47864.0
2021-03-17 09:30:00,183.0,183.0,181.58,182.25,22371.0,173.8511,173.8511,172.5021,173.1386,22371.0
2021-03-17 09:40:00,182.08,183.25,181.89,183.05,13765.0,172.9771,174.0886,172.7966,173.8986,13765.0
2021-03-17 09:50:00,182.9,183.19,182.3,182.86,13583.0,173.7561,174.0316,173.1861,173.7181,13583.0
2021-03-17 10:00:00,182.72,183.05,181.87,182.27,11407.0,173.5851,173.8986,172.7776,173.1576,11407.0
2021-03-17 10:10:00,182.39,182.41,181.77,181.97,5488.0,173.2716,173.2906,172.6826,172.8726,5488.0
2021-03-17 10:20:00,181.97,182.32,181.89,182.28,5574.0,172.8726,173.2051,172.7966,173.1671,5574.0
2021-03-17 10:30:00,182.3,182.54,182.05,182.42,9532.0,173.1861,173.4141,172.9486,173.3001,9532.0
2021-03-17 10:40:00,182.5,182.58,182.33,182.42,3548.0,173.3761,173.4521,173.2146,173.3001,3548.0
2021-03-17 10:50:00,182.41,182.56,182.33,182.37,8797.0,173.2906,173.4331,173.2146,173.2526,8797.0
2021-03-17 11:00:00,182.37,182.6,182.31,182.36,5136.0,173.2526,173.4711,173.1956,173.2431,5136.0
2021-03-17 11:10:00,182.41,182.51,182.13,182.17,4002.0,173.2906,173.3856,173.0246,173.0626,4002.0
2021-03-17 11:20:00,182.17,182.25,182.0,182.16,5848.0,173.0626,173.1386,172.9011,173.0531,5848.0
2021-03-17 11:30:00,182.21,182.3,181.99,181.99,3503.0,173.1006,173.1861,172.8916,172.8916,3503.0
2021-03-17 11:40:00,181.99,182.16,181.8,182.16,7224.0,172.8916,173.0531,172.7111,173.0531,7224.0
2021-03-17 11:50:00,182.16,182.19,181.96,181.96,3306.0,173.0531,173.0816,172.8631,172.8631,3306.0
2021-03-17 12:00:00,181.93,182.01,181.89,182.0,5989.0,172.8346,172.9106,172.7966,172.9011,5989.0
2021-03-17 12:10:00,181.97,182.06,181.92,182.03,8662.0,172.8726,172.9581,172.8251,172.9296,8662.0
2021-03-17 12:20:00,182.04,182.1,181.8,181.86,18544.0,172.9391,172.9961,172.7111,172.7681,18544.0
2021-03-17 12:30:00,181.83,181.84,181.17,181.41,37428.0,172.7396,172.7491,172.1126,172.3406,37428.0
2021-03-17 12:40:00,181.39,181.39,180.74,180.9,6791.0,172.3216,172.3216,171.7041,171.8561,6791.0
2021-03-17 12:50:00,180.99,181.27,180.85,180.85,8630.0,171.9416,172.2076,171.8086,171.8086,8630.0
2021-03-17 13:00:00,180.94,181.12,180.72,180.93,5723.0,171.8941,172.0651,171.6851,171.8846,5723.0
2021-03-17 13:10:00,180.99,181.17,180.97,181.06,3879.0,171.9416,172.1126,171.9226,172.0081,3879.0
2021-03-17 13:20:00,181.06,181.13,180.81,181.12,3241.0,172.0081,172.0746,171.7706,172.0651,3241.0
2021-03-17 13:30:00,181.16,181.21,181.1,181.2,5638.0,172.1031,172.1506,172.0461,172.1411,5638.0
2021-03-17 13:40:00,181.1,181.23,181.06,181.06,3722.0,172.0461,172.1696,172.0081,172.0081,3722.0
2021-03-17 13:50:00,181.02,181.11,180.8,181.07,4445.0,171.9701,172.0556,171.7611,172.0176,4445.0
2021-03-17 14:00:00,181.15,181.76,181.15,181.62,6234.0,172.0936,172.6731,172.0936,172.5401,6234.0
2021-03-17 14:10:00,181.7,182.09,181.7,181.81,5785.0,172.6161,172.9866,172.6161,172.7206,5785.0
2021-03-17 14:20:00,181.87,182.02,181.82,181.88,5237.0,172.7776,172.9201,172.7301,172.7871,5237.0
2021-03-17 14:30:00,181.89,182.13,181.67,182.03,9176.0,172.7966,173.0246,172.5876,172.9296,9176.0
2021-03-17 14:40:00,182.06,182.16,181.79,181.88,8116.0,172.9581,173.0531,172.7016,172.7871,8116.0
2021-03-17 14:50:00,181.8,182.22,181.77,181.98,10401.0,172.7111,173.1101,172.6826,172.8821,10401.0
2021-03-17 15:00:00,181.94,182.22,181.93,182.07,7696.0,172.8441,173.1101,172.8346,172.9676,7696.0
2021-03-17 15:10:00,182.1,182.1,181.56,181.94,10651.0,172.9961,172.9961,172.4831,172.8441,10651.0
2021-03-17 15:20:00,181.98,181.98,181.72,181.84,7794.0,172.8821,172.8821,172.6351,172.7491,7794.0
2021-03-17 15:30:00,181.8,181.95,181.71,181.73,7476.0,172.7111,172.8536,172.6256,172.6446,7476.0
2021-03-17 15:40:00,181.66,181.77,181.09,181.23,11820.0,172.5781,172.6826,172.0366,172.1696,11820.0
2021-03-17 15:50:00,181.17,181.65,180.98,181.33,44425.0,172.1126,172.5686,171.9321,172.2646,44425.0
2021-03-18 09:30:00,179.25,179.73,178.81,179.4,23186.0,170.2886,170.7446,169.8706,170.4311,23186.0
2021-03-18 09:40:00,179.48,180.26,179.09,179.83,5192.0,170.5071,171.2481,170.1366,170.8396,5192.0
2021-03-18 09:50:00,179.92,180.19,179.58,179.95,3479.0,170.9251,171.1816,170.6021,170.9536,3479.0
2021-03-18 10:00:00,180.06,180.73,179.95,180.42,4481.0,171.0581,171.6946,170.9536,171.4001,4481.0
2021-03-18 10:10:00,180.31,180.58,179.91,180.17,7113.0,171.2956,171.5521,170.9156,171.1626,7113.0
2021-03-18 10:20:00,180.27,180.86,180.27,180.86,2164.0,171.2576,171.8181,171.2576,171.8181,2164.0
2021-03-18 10:30:00,180.54,180.91,180.54,180.74,2827.0,171.5141,171.8656,171.5141,171.7041,2827.0
2021-03-18 10:40:00,180.69,180.8,180.58,180.69,3043.0,171.6566,171.7611,171.5521,171.6566,3043.0
2021-03-18 10:50:00,180.59,181.16,180.53,181.13,9120.0,171.5616,172.1031,171.5046,172.0746,9120.0
2021-03-18 11:00:00,181.25,181.37,181.22,181.34,2017.0,172.1886,172.3026,172.1601,172.2741,2017.0
2021-03-18 11:10:00,181.37,181.72,181.27,181.72,3802.0,172.3026,172.6351,172.2076,172.6351,3802.0
2021-03-18 11:20:00,181.93,182.48,181.93,182.48,3245.0,172.8346,173.3571,172.8346,173.3571,3245.0
2021-03-18 11:30:00,182.45,182.45,181.88,181.88,6651.0,173.3286,173.3286,172.7871,172.7871,6651.0
2021-03-18 11:40:00,182.07,182.33,182.07,182.27,1640.0,172.9676,173.2146,172.9676,173.1576,1640.0
2021-03-18 11:50:00,182.26,182.53,182.21,182.21,4110.0,173.1481,173.4046,173.1006,173.1006,4110.0
2021-03-18 12:00:00,182.4,182.63,182.32,182.39,6331.0,173.2811,173.4996,173.2051,173.2716,6331.0
2021-03-18 12:10:00,182.44,182.49,181.98,181.98,3056.0,173.3191,173.3666,172.8821,172.8821,3056.0
2021-03-18 12:20:00,181.9,182.01,181.78,181.8,1140.0,172.8061,172.9106,172.6921,172.7111,1140.0
2021-03-18 12:30:00,181.85,181.87,181.72,181.81,2003.0,172.7586,172.7776,172.6351,172.7206,2003.0
2021-03-18 12:40:00,181.81,182.05,181.73,181.87,5064.0,172.7206,172.9486,172.6446,172.7776,5064.0
2021-03-18 12:50:00,181.79,181.79,181.42,181.52,2040.0,172.7016,172.7016,172.3501,172.4451,2040.0
2021-03-18 13:00:00,181.61,181.68,181.53,181.68,2150.0,172.5306,172.5971,172.4546,172.5971,2150.0
2021-03-18 13:10:00,181.58,181.69,181.43,181.65,2325.0,172.5021,172.6066,172.3596,172.5686,2325.0
2021-03-18 13:20:00,181.75,181.93,181.74,181.81,2756.0,172.6636,172.8346,172.6541,172.7206,2756.0
2021-03-18 13:30:00,181.86,181.88,181.74,181.74,1706.0,172.7681,172.7871,172.6541,172.6541,1706.0
2021-03-18 13:40:00,181.82,181.93,181.8,181.87,1981.0,172.7301,172.8346,172.7111,172.7776,1981.0
2021-03-18 13:50:00,181.88,182.24,181.83,182.23,3358.0,172.7871,173.1291,172.7396,173.1196,3358.0
2021-03-18 14:00:00,182.17,182.31,182.06,182.26,4151.0,173.0626,173.1956,172.9581,173.1481,4151.0
2021-03-18 14:10:00,182.18,182.22,181.95,182.08,13840.0,173.0721,173.1101,172.8536,172.9771,13840.0
2021-03-18 14:20:00,182.1,182.21,181.68,181.68,15872.0,172.9961,173.1006,172.5971,172.5971,15872.0
2021-03-18 14:30:00,181.76,181.93,181.23,181.41,10693.0,172.6731,172.8346,172.1696,172.3406,10693.0
2021-03-18 14:40:00,181.42,181.66,181.23,181.66,9073.0,172.3501,172.5781,172.1696,172.5781,9073.0
2021-03-18 14:50:00,181.62,181.71,181.33,181.38,5896.0,172.5401,172.6256,172.2646,172.3121,5896.0
2021-03-18 15:00:00,181.4,181.51,181.02,181.12,7779.0,172.3311,172.4356,171.9701,172.0651,7779.0
2021-03-18 15:10:00,181.2,181.37,181.11,181.28,5490.0,172.1411,172.3026,172.0556,172.2171,5490.0
2021-03-18 15:20:00,181.31,181.67,181.24,181.59,8944.0,172.2456,172.5876,172.1791,172.5116,8944.0
2021-03-18 15:30:00,181.59,181.67,181.2,181.26,11988.0,172.5116,172.5876,172.1411,172.1981,11988.0
2021-03-18 15:40:00,181.28,181.42,180.97,181.21,18950.0,172.2171,172.3501,171.9226,172.1506,18950.0
2021-03-18 15:50:00,181.08,181.56,181.04,181.41,62581.0,172.0271,172.4831,171.9891,172.3406,62581.0
2021-03-19 09:30:00,181.79,182.03,180.56,181.77,99104.0,172.7016,172.9296,171.5331,172.6826,99104.0
2021-03-19 09:40:00,181.74,182.49,181.73,182.11,11981.0,172.6541,173.3666,172.6446,173.0056,11981.0
2021-03-19 09:50:00,182.16,182.2,181.04,181.67,15756.0,173.0531,173.0911,171.9891,172.5876,15756.0
2021-03-19 10:00:00,181.64,181.82,181.55,181.69,3918.0,172.5591,172.7301,172.4736,172.6066,3918.0
2021-03-19 10:10:00,181.86,181.86,181.03,181.03,7090.0,172.7681,172.7681,171.9796,171.9796,7090.0
2021-03-19 10:20:00,181.05,181.25,180.39,180.65,7166.0,171.9986,172.1886,171.3716,171.6186,7166.0
2021-03-19 10:30:00,180.53,180.65,180.08,180.61,8054.0,171.5046,171.6186,171.0771,171.5806,8054.0
2021-03-19 10:40:00,180.69,180.97,180.55,180.93,2757.0,171.6566,171.9226,171.5236,171.8846,2757.0
2021-03-19 10:50:00,180.87,181.85,180.86,181.8,7331.0,171.8276,172.7586,171.8181,172.7111,7331.0
2021-03-19 11:00:00,181.79,182.0,181.62,181.7,4600.0,172.7016,172.9011,172.5401,172.6161,4600.0
2021-03-19 11:10:00,181.63,181.65,181.47,181.56,2616.0,172.5496,172.5686,172.3976,172.4831,2616.0
2021-03-19 11:20:00,181.56,181.75,181.36,181.71,3813.0,172.4831,172.6636,172.2931,172.6256,3813.0
2021-03-19 11:30:00,181.73,182.62,181.6,182.62,6426.0,172.6446,173.4901,172.5211,173.4901,6426.0
2021-03-19 11:40:00,182.61,182.84,182.43,182.84,3267.0,173.4806,173.6991,173.3096,173.6991,3267.0
2021-03-19 11:50:00,182.83,183.17,182.68,183.16,9374.0,173.6896,174.0126,173.5471,174.0031,9374.0
2021-03-19 12:00:00,183.15,183.19,182.84,183.09,4927.0,173.9936,174.0316,173.6991,173.9366,4927.0
2021-03-19 12:10:00,183.08,183.29,182.83,183.26,8843.0,173.9271,174.1266,173.6896,174.0981,8843.0
2021-03-19 12:20:00,183.01,183.01,182.71,182.75,4844.0,173.8606,173.8606,173.5756,173.6136,4844.0
2021-03-19 12:30:00,182.75,183.08,182.75,182.88,7156.0,173.6136,173.9271,173.6136,173.7371,7156.0
2021-03-19 12:40:00,182.8,183.09,182.8,183.08,2184.0,173.6611,173.9366,173.6611,173.9271,2184.0
2021-03-19 12:50:00,183.11,183.42,183.08,183.42,4964.0,173.9556,174.2501,173.9271,174.2501,4964.0
2021-03-19 13:00:00,183.4,183.52,183.22,183.52,5893.0,174.2311,174.3451,174.0601,174.3451,5893.0
2021-03-19 13:10:00,183.51,183.71,183.4,183.4,4515.0,174.3356,174.5256,174.2311,174.2311,4515.0
2021-03-19 13:20:00,183.5,183.79,183.45,183.69,4400.0,174.3261,174.6016,174.2786,174.5066,4400.0
2021-03-19 13:30:00,183.7,183.94,183.61,183.93,5574.0,174.5161,174.7441,174.4306,174.7346,5574.0
2021-03-19 13:40:00,184.0,184.27,183.9,184.27,8505.0,174.8011,175.0576,174.7061,175.0576,8505.0
2021-03-19 13:50:00,184.28,184.45,184.11,184.37,2888.0,175.0671,175.2286,174.9056,175.1526,2888.0
2021-03-19 14:00:00,184.41,184.52,183.85,184.03,4570.0,175.1906,175.2951,174.6586,174.8296,4570.0
2021-03-19 14:10:00,184.05,184.18,183.81,183.81,5250.0,174.8486,174.9721,174.6206,174.6206,5250.0
2021-03-19 14:20:00,183.85,184.07,183.6,184.02,8447.0,174.6586,174.8676,174.4211,174.8201,8447.0
2021-03-19 14:30:00,184.01,184.37,183.92,184.12,6873.0,174.8106,175.1526,174.7251,174.9151,6873.0
2021-03-19 14:40:00,184.1,184.37,184.05,184.22,4721.0,174.8961,175.1526,174.8486,175.0101,4721.0
2021-03-19 14:50:00,184.11,184.19,183.84,184.19,7556.0,174.9056,174.9816,174.6491,174.9816,7556.0
2021-03-19 15:00:00,184.13,184.13,183.58,183.59,10836.0,174.9246,174.9246,174.4021,174.4116,10836.0
2021-03-19 15:10:00,183.59,183.87,183.45,183.59,20587.0,174.4116,174.6776,174.2786,174.4116,20587.0
2021-03-19 15:20:00,183.67,183.96,183.53,183.76,35388.0,174.4876,174.7631,174.3546,174.5731,35388.0
2021-03-19 15:30:00,183.84,184.37,183.77,184.17,20302.0,174.6491,175.1526,174.5826,174.9626,20302.0
2021-03-19 15:40:00,184.13,184.52,183.82,184.31,40046.0,174.9246,175.2951,174.6301,175.0956,40046.0
2021-03-19 15:50:00,184.27,184.44,183.18,183.31,117461.0,175.0576,175.2191,174.0221,174.1456,117461.0
2021-03-22 09:30:00,183.22,184.61,182.98,184.52,28053.0,174.0601,175.3806,173.8321,175.2951,28053.0
2021-03-22 09:40:00,184.57,185.73,184.29,185.73,20431.0,175.3426,176.4446,175.0766,176.4446,20431.0
2021-03-22 09:50:00,185.59,185.73,184.71,185.14,9161.0,176.3116,176.4446,175.4756,175.8841,9161.0
2021-03-22 10:00:00,185.17,185.19,184.72,184.75,11255.0,175.9126,175.9316,175.4851,175.5136,11255.0
2021-03-22 10:10:00,184.75,185.15,184.59,184.76,6801.0,175.5136,175.8936,175.3616,175.5231,6801.0
2021-03-22 10:20:00,184.75,185.05,184.7,184.72,3311.0,175.5136,175.7986,175.4661,175.4851,3311.0
2021-03-22 10:30:00,184.89,185.5,184.83,185.5,12071.0,175.6466,176.2261,175.5896,176.2261,12071.0
2021-03-22 10:40:00,185.65,186.15,185.65,185.87,7730.0,176.3686,176.8436,176.3686,176.5776,7730.0
2021-03-22 10:50:00,185.95,185.96,185.64,185.73,7094.0,176.6536,176.6631,176.3591,176.4446,7094.0
2021-03-22 11:00:00,185.65,185.65,185.21,185.39,3403.0,176.3686,176.3686,175.9506,176.1216,3403.0
2021-03-22 11:10:00,185.46,185.72,185.25,185.63,9198.0,176.1881,176.4351,175.9886,176.3496,9198.0
2021-03-22 11:20:00,185.69,185.94,185.55,185.78,3627.0,176.4066,176.6441,176.2736,176.4921,3627.0
2021-03-22 11:30:00,185.9,186.18,185.81,186.05,5531.0,176.6061,176.8721,176.5206,176.7486,5531.0
2021-03-22 11:40:00,186.14,186.37,185.96,186.2,5497.0,176.8341,177.0526,176.6631,176.8911,5497.0
2021-03-22 11:50:00,186.23,186.32,186.09,186.28,3957.0,176.9196,177.0051,176.7866,176.9671,3957.0
2021-03-22 12:00:00,186.28,186.43,186.06,186.25,3526.0,176.9671,177.1096,176.7581,176.9386,3526.0
2021-03-22 12:10:00,186.21,186.29,186.11,186.21,4279.0,176.9006,176.9766,176.8056,176.9006,4279.0
2021-03-22 12:20:00,186.32,186.58,186.31,186.49,6589.0,177.0051,177.2521,176.9956,177.1666,6589.0
2021-03-22 12:30:00,186.56,186.67,185.92,186.21,11219.0,177.2331,177.3376,176.6251,176.9006,11219.0
2021-03-22 12:40:00,186.08,186.35,186.07,186.34,4351.0,176.7771,177.0336,176.7676,177.0241,4351.0
2021-03-22 12:50:00,186.38,186.58,186.33,186.57,2507.0,177.0621,177.2521,177.0146,177.2426,2507.0
2021-03-22 13:00:00,186.45,186.53,185.94,185.95,3667.0,177.1286,177.2046,176.6441,176.6536,3667.0
2021-03-22 13:10:00,185.96,186.11,185.93,186.11,5700.0,176.6631,176.8056,176.6346,176.8056,5700.0
2021-03-22 13:20:00,186.17,186.48,186.09,186.1,6681.0,176.8626,177.1571,176.7866,176.7961,6681.0
2021-03-22 13:30:00,186.21,186.36,186.09,186.18,4424.0,176.9006,177.0431,176.7866,176.8721,4424.0
2021-03-22 13:40:00,186.18,186.22,186.0,186.08,8922.0,176.8721,176.9101,176.7011,176.7771,8922.0
2021-03-22 13:50:00,186.04,186.04,185.78,185.85,4029.0,176.7391,176.7391,176.4921,176.5586,4029.0
2021-03-22 14:00:00,185.83,186.26,185.83,186.25,5039.0,176.5396,176.9481,176.5396,176.9386,5039.0
2021-03-22 14:10:00,186.27,186.43,186.27,186.27,9367.0,176.9576,177.1096,176.9576,176.9576,9367.0
2021-03-22 14:20:00,186.17,186.28,186.01,186.25,5984.0,176.8626,176.9671,176.7106,176.9386,5984.0
2021-03-22 14:30:00,186.23,186.26,186.09,186.24,6442.0,176.9196,176.9481,176.7866,176.9291,6442.0
2021-03-22 14:40:00,186.09,186.21,185.59,185.59,8617.0,176.7866,176.9006,176.3116,176.3116,8617.0
2021-03-22 14:50:00,185.63,185.67,185.55,185.6,2604.0,176.3496,176.3876,176.2736,176.3211,2604.0
2021-03-22 15:00:00,185.65,185.75,185.6,185.72,3698.0,176.3686,176.4636,176.3211,176.4351,3698.0
2021-03-22 15:10:00,185.61,185.69,185.47,185.53,9617.0,176.3306,176.4066,176.1976,176.2546,9617.0
2021-03-22 15:20:00,185.6,185.6,185.07,185.31,7752.0,176.3211,176.3211,175.8176,176.0456,7752.0
2021-03-22 15:30:00,185.31,185.44,185.08,185.18,10587.0,176.0456,176.1691,175.8271,175.9221,10587.0
2021-03-22 15:40:00,185.18,185.28,185.03,185.28,17976.0,175.9221,176.0171,175.7796,176.0171,17976.0
2021-03-22 15:50:00,185.21,185.76,185.2,185.7,86456.0,175.9506,176.4731,175.9411,176.4161,86456.0
2021-03-23 09:30:00,185.95,186.24,185.9,186.2,13277.0,176.6536,176.9291,176.6061,176.8911,13277.0
2021-03-23 09:40:00,186.23,187.4,186.13,187.16,11497.0,176.9196,178.0311,176.8246,177.8031,11497.0
2021-03-23 09:50:00,187.3,187.31,186.18,186.4,7973.0,177.9361,177.9456,176.8721,177.0811,7973.0
2021-03-23 10:00:00,186.31,186.73,186.19,186.73,13784.0,176.9956,177.3946,176.8816,177.3946,13784.0
2021-03-23 10:10:00,186.8,187.1,186.66,186.88,3828.0,177.4611,177.7461,177.3281,177.5371,3828.0
2021-03-23 10:20:00,186.65,186.65,186.47,186.47,400.0,177.3186,177.3186,177.1476,177.1476,400.0
2021-03-23 10:30:00,186.59,186.8,186.0,186.13,11542.0,177.2616,177.4611,176.7011,176.8246,11542.0
2021-03-23 10:40:00,186.09,186.26,186.02,186.03,7292.0,176.7866,176.9481,176.7201,176.7296,7292.0
2021-03-23 10:50:00,185.97,186.17,185.95,186.06,1700.0,176.6726,176.8626,176.6536,176.7581,1700.0
2021-03-23 11:00:00,186.2,186.5,186.16,186.45,9421.0,176.8911,177.1761,176.8531,177.1286,9421.0
2021-03-23 11:10:00,186.63,186.97,186.33,186.96,13417.0,177.2996,177.6226,177.0146,177.6131,13417.0
2021-03-23 11:20:00,186.89,187.17,186.89,187.17,1649.0,177.5466,177.8126,177.5466,177.8126,1649.0
2021-03-23 11:30:00,187.14,187.21,186.93,186.98,1250.0,177.7841,177.8506,177.5846,177.6321,1250.0
2021-03-23 11:40:00,186.67,186.67,186.35,186.44,6153.0,177.3376,177.3376,177.0336,177.1191,6153.0
2021-03-23 11:50:00,186.35,186.44,186.21,186.34,6094.0,177.0336,177.1191,176.9006,177.0241,6094.0
2021-03-23 12:00:00,186.36,186.67,185.86,186.08,4850.0,177.0431,177.3376,176.5681,176.7771,4850.0
2021-03-23 12:10:00,185.96,186.12,185.68,185.7,2831.0,176.6631,176.8151,176.3971,176.4161,2831.0
2021-03-23 12:20:00,185.78,186.01,185.78,185.9,2713.0,176.4921,176.7106,176.4921,176.6061,2713.0
2021-03-23 12:30:00,185.83,185.91,185.37,185.58,4424.0,176.5396,176.6156,176.1026,176.3021,4424.0
2021-03-23 12:40:00,185.28,185.45,185.28,185.45,1100.0,176.0171,176.1786,176.0171,176.1786,1100.0
2021-03-23 12:50:00,185.21,185.38,185.21,185.38,900.0,175.9506,176.1121,175.9506,176.1121,900.0
2021-03-23 13:00:00,185.38,185.78,185.38,185.66,4646.0,176.1121,176.4921,176.1121,176.3781,4646.0
2021-03-23 13:10:00,185.73,185.75,185.43,185.51,2726.0,176.4446,176.4636,176.1596,176.2356,2726.0
2021-03-23 13:20:00,185.53,185.53,185.05,185.15,5372.0,176.2546,176.2546,175.7986,175.8936,5372.0
2021-03-23 13:30:00,185.19,185.19,184.82,184.82,3619.0,175.9316,175.9316,175.5801,175.5801,3619.0
2021-03-23 13:40:00,184.8,184.81,184.45,184.76,4352.0,175.5611,175.5706,175.2286,175.5231,4352.0
2021-03-23 13:50:00,184.73,184.97,184.63,184.84,5424.0,175.4946,175.7226,175.3996,175.5991,5424.0
2021-03-23 14:00:00,184.85,184.89,184.67,184.89,3246.0,175.6086,175.6466,175.4376,175.6466,3246.0
2021-03-23 14:10:00,184.8,184.97,184.71,184.94,3894.0,175.5611,175.7226,175.4756,175.6941,3894.0
2021-03-23 14:20:00,184.92,185.03,184.86,184.94,3191.0,175.6751,175.7796,175.6181,175.6941,3191.0
2021-03-23 14:30:00,184.91,184.96,184.58,184.58,4294.0,175.6656,175.7131,175.3521,175.3521,4294.0
2021-03-23 14:40:00,184.62,184.62,184.26,184.32,3695.0,175.3901,175.3901,175.0481,175.1051,3695.0
2021-03-23 14:50:00,184.21,184.3,183.8,183.81,8231.0,175.0006,175.0861,174.6111,174.6206,8231.0
2021-03-23 15:00:00,183.81,184.11,183.77,183.85,5430.0,174.6206,174.9056,174.5826,174.6586,5430.0
2021-03-23 15:10:00,183.71,183.8,183.12,183.41,16431.0,174.5256,174.6111,173.9651,174.2406,16431.0
2021-03-23 15:20:00,183.32,183.32,182.71,182.81,14265.0,174.1551,174.1551,173.5756,173.6706,14265.0
2021-03-23 15:30:00,182.85,183.8,182.84,183.32,29894.0,173.7086,174.6111,173.6991,174.1551,29894.0
2021-03-23 15:40:00,183.38,183.63,183.29,183.44,11961.0,174.2121,174.4496,174.1266,174.2691,11961.0
2021-03-23 15:50:00,183.38,183.94,183.21,183.82,38321.0,174.2121,174.7441,174.0506,174.6301,38321.0
2021-03-24 09:30:00,183.21,184.05,182.51,183.72,34630.0,174.0506,174.8486,173.3856,174.5351,34630.0
2021-03-24 09:40:00,183.51,183.98,183.36,183.89,15800.0,174.3356,174.7821,174.1931,174.6966,15800.0
2021-03-24 09:50:00,183.78,183.78,183.38,183.66,6034.0,174.5921,174.5921,174.2121,174.4781,6034.0
2021-03-24 10:00:00,183.52,184.12,183.51,183.98,2502.0,174.3451,174.9151,174.3356,174.7821,2502.0
2021-03-24 10:10:00,183.8,184.16,183.8,183.89,3263.0,174.6111,174.9531,174.6111,174.6966,3263.0
2021-03-24 10:20:00,183.83,184.08,183.79,183.88,7144.0,174.6396,174.8771,174.6016,174.6871,7144.0
2021-03-24 10:30:00,183.92,184.13,183.92,184.02,2844.0,174.7251,174.9246,174.7251,174.8201,2844.0
2021-03-24 10:40:00,184.05,184.45,183.96,184.45,6215.0,174.8486,175.2286,174.7631,175.2286,6215.0
2021-03-24 10:50:00,184.44,184.81,184.44,184.81,4392.0,175.2191,175.5706,175.2191,175.5706,4392.0
2021-03-24 11:00:00,184.9,185.27,184.89,185.06,6418.0,175.6561,176.0076,175.6466,175.8081,6418.0
2021-03-24 11:10:00,185.12,185.12,184.33,184.38,4644.0,175.8651,175.8651,175.1146,175.1621,4644.0
2021-03-24 11:20:00,184.28,184.54,184.0,184.11,7079.0,175.0671,175.3141,174.8011,174.9056,7079.0
2021-03-24 11:30:00,184.11,184.12,183.71,183.71,6558.0,174.9056,174.9151,174.5256,174.5256,6558.0
2021-03-24 11:40:00,183.76,183.83,183.62,183.7,2117.0,174.5731,174.6396,174.4401,174.5161,2117.0
2021-03-24 11:50:00,183.62,183.77,183.44,183.54,2009.0,174.4401,174.5826,174.2691,174.3641,2009.0
2021-03-24 12:00:00,183.55,184.05,183.54,184.0,3735.0,174.3736,174.8486,174.3641,174.8011,3735.0
2021-03-24 12:10:00,184.02,184.03,183.94,183.99,6135.0,174.8201,174.8296,174.7441,174.7916,6135.0
2021-03-24 12:20:00,183.98,183.98,182.99,183.22,6902.0,174.7821,174.7821,173.8416,174.0601,6902.0
2021-03-24 12:30:00,183.36,183.78,183.21,183.78,2017.0,174.1931,174.5921,174.0506,174.5921,2017.0
2021-03-24 12:40:00,183.69,183.84,183.54,183.65,3003.0,174.5066,174.6491,174.3641,174.4686,3003.0
2021-03-24 12:50:00,183.63,183.7,183.45,183.63,1500.0,174.4496,174.5161,174.2786,174.4496,1500.0
2021-03-24 13:00:00,183.58,183.58,183.19,183.2,2008.0,174.4021,174.4021,174.0316,174.0411,2008.0
2021-03-24 13:10:00,183.06,183.12,182.9,182.91,4887.0,173.9081,173.9651,173.7561,173.7656,4887.0
2021-03-24 13:20:00,182.85,182.89,182.74,182.87,5933.0,173.7086,173.7466,173.6041,173.7276,5933.0
2021-03-24 13:30:00,182.82,182.91,182.62,182.74,8757.0,173.6801,173.7656,173.4901,173.6041,8757.0
2021-03-24 13:40:00,182.66,182.78,182.39,182.74,8202.0,173.5281,173.6421,173.2716,173.6041,8202.0
2021-03-24 13:50:00,182.74,182.82,182.46,182.57,12084.0,173.6041,173.6801,173.3381,173.4426,12084.0
2021-03-24 14:00:00,182.5,182.53,182.13,182.37,8687.0,173.3761,173.4046,173.0246,173.2526,8687.0
2021-03-24 14:10:00,182.48,182.76,182.48,182.72,6221.0,173.3571,173.6231,173.3571,173.5851,6221.0
2021-03-24 14:20:00,182.75,182.87,182.6,182.66,2747.0,173.6136,173.7276,173.4711,173.5281,2747.0
2021-03-24 14:30:00,182.65,182.9,182.5,182.79,4576.0,173.5186,173.7561,173.3761,173.6516,4576.0
2021-03-24 14:40:00,182.79,182.9,182.53,182.9,4679.0,173.6516,173.7561,173.4046,173.7561,4679.0
2021-03-24 14:50:00,182.83,182.95,182.16,182.2,11179.0,173.6896,173.8036,173.0531,173.0911,11179.0
2021-03-24 15:00:00,182.27,182.54,182.14,182.47,5928.0,173.1576,173.4141,173.0341,173.3476,5928.0
2021-03-24 15:10:00,182.5,182.53,182.19,182.41,6233.0,173.3761,173.4046,173.0816,173.2906,6233.0
2021-03-24 15:20:00,182.4,182.4,182.1,182.1,5645.0,173.2811,173.2811,172.9961,172.9961,5645.0
2021-03-24 15:30:00,182.14,182.16,181.84,181.97,10517.0,173.0341,173.0531,172.7491,172.8726,10517.0
2021-03-24 15:40:00,181.89,182.01,181.51,181.51,12519.0,172.7966,172.9106,172.4356,172.4356,12519.0
2021-03-24 15:50:00,181.58,181.67,180.94,181.12,48413.0,172.5021,172.5876,171.8941,172.0651,48413.0
2021-03-25 09:30:00,181.65,182.26,181.42,181.71,13028.0,172.5686,173.1481,172.3501,172.6256,13028.0
2021-03-25 09:40:00,181.63,181.98,181.57,181.96,6825.0,172.5496,172.8821,172.4926,172.8631,6825.0
2021-03-25 09:50:00,181.95,182.1,181.66,181.87,6576.0,172.8536,172.9961,172.5781,172.7776,6576.0
2021-03-25 10:00:00,181.9,181.9,181.49,181.7,4123.0,172.8061,172.8061,172.4166,172.6161,4123.0
2021-03-25 10:10:00,181.68,181.68,181.22,181.4,10138.0,172.5971,172.5971,172.1601,172.3311,10138.0
2021-03-25 10:20:00,181.41,181.75,181.4,181.62,3207.0,172.3406,172.6636,172.3311,172.5401,3207.0
2021-03-25 10:30:00,181.69,181.76,181.13,181.26,10489.0,172.6066,172.6731,172.0746,172.1981,10489.0
2021-03-25 10:40:00,181.13,181.27,180.85,181.02,4326.0,172.0746,172.2076,171.8086,171.9701,4326.0
2021-03-25 10:50:00,181.0,181.34,180.91,181.27,12825.0,171.9511,172.2741,171.8656,172.2076,12825.0
2021-03-25 11:00:00,181.15,181.48,180.86,181.39,34807.0,172.0936,172.4071,171.8181,172.3216,34807.0
2021-03-25 11:10:00,181.46,181.81,181.42,181.44,4790.0,172.3881,172.7206,172.3501,172.3691,4790.0
2021-03-25 11:20:00,181.48,181.84,181.44,181.84,6121.0,172.4071,172.7491,172.3691,172.7491,6121.0
2021-03-25 11:30:00,181.88,182.07,181.59,181.71,4601.0,172.7871,172.9676,172.5116,172.6256,4601.0
2021-03-25 11:40:00,181.61,181.61,181.05,181.46,26048.0,172.5306,172.5306,171.9986,172.3881,26048.0
2021-03-25 11:50:00,181.16,181.47,180.93,181.47,3821.0,172.1031,172.3976,171.8846,172.3976,3821.0
2021-03-25 12:00:00,181.49,181.49,181.01,181.01,5201.0,172.4166,172.4166,171.9606,171.9606,5201.0
2021-03-25 12:10:00,181.01,181.46,181.01,181.43,2990.0,171.9606,172.3881,171.9606,172.3596,2990.0
2021-03-25 12:20:00,181.45,181.68,181.34,181.61,12312.0,172.3786,172.5971,172.2741,172.5306,12312.0
2021-03-25 12:30:00,181.58,181.85,181.58,181.73,3120.0,172.5021,172.7586,172.5021,172.6446,3120.0
2021-03-25 12:40:00,181.76,182.3,181.72,182.24,9749.0,172.6731,173.1861,172.6351,173.1291,9749.0
2021-03-25 12:50:00,182.26,182.69,182.22,182.69,4415.0,173.1481,173.5566,173.1101,173.5566,4415.0
2021-03-25 13:00:00,182.59,182.82,182.42,182.49,4565.0,173.4616,173.6801,173.3001,173.3666,4565.0
2021-03-25 13:10:00,182.6,182.75,182.46,182.46,2481.0,173.4711,173.6136,173.3381,173.3381,2481.0
2021-03-25 13:20:00,182.54,182.76,182.45,182.67,3994.0,173.4141,173.6231,173.3286,173.5376,3994.0
2021-03-25 13:30:00,182.65,182.72,182.39,182.58,3165.0,173.5186,173.5851,173.2716,173.4521,3165.0
2021-03-25 13:40:00,182.63,182.98,182.58,182.85,4934.0,173.4996,173.8321,173.4521,173.7086,4934.0
2021-03-25 13:50:00,182.87,182.87,182.54,182.63,2578.0,173.7276,173.7276,173.4141,173.4996,2578.0
2021-03-25 14:00:00,182.48,182.48,182.33,182.42,5550.0,173.3571,173.3571,173.2146,173.3001,5550.0
2021-03-25 14:10:00,182.41,182.47,182.07,182.23,4302.0,173.2906,173.3476,172.9676,173.1196,4302.0
2021-03-25 14:20:00,182.56,182.57,182.16,182.16,2300.0,173.4331,173.4426,173.0531,173.0531,2300.0
2021-03-25 14:30:00,182.19,182.78,182.11,182.67,3791.0,173.0816,173.6421,173.0056,173.5376,3791.0
2021-03-25 14:40:00,182.83,182.98,182.66,182.98,3232.0,173.6896,173.8321,173.5281,173.8321,3232.0
2021-03-25 14:50:00,183.05,183.18,182.77,182.81,5611.0,173.8986,174.0221,173.6326,173.6706,5611.0
2021-03-25 15:00:00,182.72,182.91,182.69,182.9,6346.0,173.5851,173.7656,173.5566,173.7561,6346.0
2021-03-25 15:10:00,182.89,183.49,182.76,183.27,5428.0,173.7466,174.3166,173.6231,174.1076,5428.0
2021-03-25 15:20:00,183.32,183.36,183.0,183.18,4207.0,174.1551,174.1931,173.8511,174.0221,4207.0
2021-03-25 15:30:00,183.19,183.58,183.17,183.48,9091.0,174.0316,174.4021,174.0126,174.3071,9091.0
2021-03-25 15:40:00,183.5,183.92,183.45,183.81,14994.0,174.3261,174.7251,174.2786,174.6206,14994.0
2021-03-25 15:50:00,183.88,184.35,183.88,184.14,57467.0,174.6871,175.1336,174.6871,174.9341,57467.0
2021-03-26 09:30:00,185.13,185.15,184.51,185.09,14218.0,175.8746,175.8936,175.2856,175.8366,14218.0
2021-03-26 09:40:00,185.25,185.79,185.24,185.52,3029.0,175.9886,176.5016,175.9791,176.2451,3029.0
2021-03-26 09:50:00,185.4,185.94,185.4,185.93,2800.0,176.1311,176.6441,176.1311,176.6346,2800.0
2021-03-26 10:00:00,185.92,186.16,185.8,186.06,4316.0,176.6251,176.8531,176.5111,176.7581,4316.0
2021-03-26 10:10:00,186.06,186.13,185.69,185.69,4346.0,176.7581,176.8246,176.4066,176.4066,4346.0
2021-03-26 10:20:00,185.79,185.87,185.49,185.51,4500.0,176.5016,176.5776,176.2166,176.2356,4500.0
2021-03-26 10:30:00,185.58,186.17,185.52,186.17,3880.0,176.3021,176.8626,176.2451,176.8626,3880.0
2021-03-26 10:40:00,186.13,186.25,185.77,185.93,3370.0,176.8246,176.9386,176.4826,176.6346,3370.0
2021-03-26 10:50:00,185.91,185.97,185.62,185.62,1800.0,176.6156,176.6726,176.3401,176.3401,1800.0
2021-03-26 11:00:00,185.5,185.81,185.17,185.66,17466.0,176.2261,176.5206,175.9126,176.3781,17466.0
2021-03-26 11:10:00,185.62,185.84,185.55,185.65,2331.0,176.3401,176.5491,176.2736,176.3686,2331.0
2021-03-26 11:20:00,185.75,185.79,185.53,185.59,1672.0,176.4636,176.5016,176.2546,176.3116,1672.0
2021-03-26 11:30:00,185.52,186.06,185.51,186.06,2430.0,176.2451,176.7581,176.2356,176.7581,2430.0
2021-03-26 11:40:00,186.06,186.27,185.98,186.26,2310.0,176.7581,176.9576,176.6821,176.9481,2310.0
2021-03-26 11:50:00,186.28,186.42,186.19,186.25,3230.0,176.9671,177.1001,176.8816,176.9386,3230.0
2021-03-26 12:00:00,186.24,186.37,186.11,186.2,2130.0,176.9291,177.0526,176.8056,176.8911,2130.0
2021-03-26 12:10:00,186.16,186.35,186.12,186.31,2749.0,176.8531,177.0336,176.8151,176.9956,2749.0
2021-03-26 12:20:00,186.41,186.46,186.21,186.21,3572.0,177.0906,177.1381,176.9006,176.9006,3572.0
2021-03-26 12:30:00,186.31,186.62,186.31,186.62,2302.0,176.9956,177.2901,176.9956,177.2901,2302.0
2021-03-26 12:40:00,186.73,187.36,186.73,187.27,7238.0,177.3946,177.9931,177.3946,177.9076,7238.0
2021-03-26 12:50:00,187.26,187.29,186.96,187.01,4883.0,177.8981,177.9266,177.6131,177.6606,4883.0
2021-03-26 13:00:00,186.96,187.4,186.96,187.38,1579.0,177.6131,178.0311,177.6131,178.0121,1579.0
2021-03-26 13:10:00,187.38,187.39,187.13,187.27,2600.0,178.0121,178.0216,177.7746,177.9076,2600.0
2021-03-26 13:20:00,187.2,187.35,187.18,187.27,4736.0,177.8411,177.9836,177.8221,177.9076,4736.0
2021-03-26 13:30:00,187.24,187.4,187.13,187.24,3500.0,177.8791,178.0311,177.7746,177.8791,3500.0
2021-03-26 13:40:00,187.22,187.23,186.82,186.85,3536.0,177.8601,177.8696,177.4801,177.5086,3536.0
2021-03-26 13:50:00,186.81,187.39,186.8,187.39,5768.0,177.4706,178.0216,177.4611,178.0216,5768.0
2021-03-26 14:00:00,187.38,187.58,187.18,187.18,8367.0,178.0121,178.2021,177.8221,177.8221,8367.0
2021-03-26 14:10:00,187.2,187.38,186.91,187.29,5125.0,177.8411,178.0121,177.5656,177.9266,5125.0
2021-03-26 14:20:00,187.55,188.15,187.55,187.73,12178.0,178.1736,178.7436,178.1736,178.3446,12178.0
2021-03-26 14:30:00,187.69,188.15,187.5,188.08,7149.0,178.3066,178.7436,178.1261,178.6771,7149.0
2021-03-26 14:40:00,188.08,188.17,187.21,187.25,6465.0,178.6771,178.7626,177.8506,177.8886,6465.0
2021-03-26 14:50:00,187.19,188.12,187.12,188.08,18088.0,177.8316,178.7151,177.7651,178.6771,18088.0
2021-03-26 15:00:00,188.03,188.12,187.68,187.68,8522.0,178.6296,178.7151,178.2971,178.2971,8522.0
2021-03-26 15:10:00,187.71,188.11,187.71,187.98,6182.0,178.3256,178.7056,178.3256,178.5821,6182.0
2021-03-26 15:20:00,187.9,187.91,187.56,187.64,5505.0,178.5061,178.5156,178.1831,178.2591,5505.0
2021-03-26 15:30:00,187.77,188.0,187.72,187.77,10671.0,178.3826,178.6011,178.3351,178.3826,10671.0
2021-03-26 15:40:00,187.79,188.11,187.71,188.11,20075.0,178.4016,178.7056,178.3256,178.7056,20075.0
2021-03-26 15:50:00,188.11,189.73,187.99,189.62,103886.0,178.7056,180.2446,178.5916,180.1401,103886.0
2021-03-29 09:30:00,188.03,190.53,186.57,189.93,33677.0,178.6296,181.0046,177.2426,180.4346,33677.0
2021-03-29 09:40:00,189.94,190.15,189.14,189.14,5045.0,180.4441,180.6436,179.6841,179.6841,5045.0
2021-03-29 09:50:00,189.3,189.86,189.16,189.16,3776.0,179.8361,180.3681,179.7031,179.7031,3776.0
2021-03-29 10:00:00,189.66,189.78,189.03,189.21,2901.0,180.1781,180.2921,179.5796,179.7506,2901.0
2021-03-29 10:10:00,189.18,189.52,188.63,188.66,2926.0,179.7221,180.0451,179.1996,179.2281,2926.0
2021-03-29 10:20:00,188.4,188.63,188.27,188.28,3916.0,178.9811,179.1996,178.8576,178.8671,3916.0
2021-03-29 10:30:00,188.31,189.13,188.3,188.9,4539.0,178.8956,179.6746,178.8861,179.4561,4539.0
2021-03-29 10:40:00,188.95,189.0,188.28,188.44,4652.0,179.5036,179.5511,178.8671,179.0191,4652.0
2021-03-29 10:50:00,188.51,188.72,188.23,188.26,8470.0,179.0856,179.2851,178.8196,178.8481,8470.0
2021-03-29 11:00:00,188.09,188.51,188.05,188.4,10869.0,178.6866,179.0856,178.6486,178.9811,10869.0
2021-03-29 11:10:00,188.51,188.61,188.26,188.26,13003.0,179.0856,179.1806,178.8481,178.8481,13003.0
2021-03-29 11:20:00,188.4,189.15,188.32,189.07,45196.0,178.9811,179.6936,178.9051,179.6176,45196.0
2021-03-29 11:30:00,189.0,189.59,188.77,189.39,5069.0,179.5511,180.1116,179.3326,179.9216,5069.0
2021-03-29 11:40:00,189.43,189.43,189.2,189.43,2740.0,179.9596,179.9596,179.7411,179.9596,2740.0
2021-03-29 11:50:00,189.31,189.98,189.19,189.87,19934.0,179.8456,180.4821,179.7316,180.3776,19934.0
2021-03-29 12:00:00,189.93,189.98,189.27,189.28,5900.0,180.4346,180.4821,179.8076,179.8171,5900.0
2021-03-29 12:10:00,189.3,189.3,188.86,188.96,3876.0,179.8361,179.8361,179.4181,179.5131,3876.0
2021-03-29 12:20:00,189.1,189.55,189.02,189.54,5188.0,179.6461,180.0736,179.5701,180.0641,5188.0
2021-03-29 12:30:00,189.55,189.96,189.47,189.96,1746.0,180.0736,180.4631,179.9976,180.4631,1746.0
2021-03-29 12:40:00,189.96,190.23,189.96,190.16,2866.0,180.4631,180.7196,180.4631,180.6531,2866.0
2021-03-29 12:50:00,190.23,190.51,190.22,190.28,6856.0,180.7196,180.9856,180.7101,180.7671,6856.0
2021-03-29 13:00:00,190.27,190.62,190.24,190.48,11606.0,180.7576,181.0901,180.7291,180.9571,11606.0
2021-03-29 13:10:00,190.47,190.59,190.01,190.2,4436.0,180.9476,181.0616,180.5106,180.6911,4436.0
2021-03-29 13:20:00,190.19,190.19,189.61,189.67,4325.0,180.6816,180.6816,180.1306,180.1876,4325.0
2021-03-29 13:30:00,189.62,190.58,189.62,190.35,8508.0,180.1401,181.0521,180.1401,180.8336,8508.0
2021-03-29 13:40:00,190.18,190.6,190.12,190.49,7653.0,180.6721,181.0711,180.6151,180.9666,7653.0
2021-03-29 13:50:00,190.49,190.56,190.01,190.09,22170.0,180.9666,181.0331,180.5106,180.5866,22170.0
2021-03-29 14:00:00,189.9,189.9,189.17,189.28,3182.0,180.4061,180.4061,179.7126,179.8171,3182.0
2021-03-29 14:10:00,189.17,189.38,188.96,189.11,4800.0,179.7126,179.9121,179.5131,179.6556,4800.0
2021-03-29 14:20:00,188.97,189.01,188.5,188.5,4513.0,179.5226,179.5606,179.0761,179.0761,4513.0
2021-03-29 14:30:00,188.43,188.48,187.96,188.11,4703.0,179.0096,179.0571,178.5631,178.7056,4703.0
2021-03-29 14:40:00,188.05,188.61,187.96,188.23,6435.0,178.6486,179.1806,178.5631,178.8196,6435.0
2021-03-29 14:50:00,188.07,188.3,188.0,188.2,5140.0,178.6676,178.8861,178.6011,178.7911,5140.0
2021-03-29 15:00:00,188.51,188.7,188.27,188.53,5562.0,179.0856,179.2661,178.8576,179.1046,5562.0
2021-03-29 15:10:00,188.48,188.7,188.4,188.69,6113.0,179.0571,179.2661,178.9811,179.2566,6113.0
2021-03-29 15:20:00,188.61,188.99,188.51,188.91,5139.0,179.1806,179.5416,179.0856,179.4656,5139.0
2021-03-29 15:30:00,188.95,189.11,188.89,188.95,9570.0,179.5036,179.6556,179.4466,179.5036,9570.0
2021-03-29 15:40:00,188.98,189.14,188.82,188.92,12025.0,179.5321,179.6841,179.3801,179.4751,12025.0
2021-03-29 15:50:00,188.92,189.26,188.34,188.87,61685.0,179.4751,179.7981,178.9241,179.4276,61685.0
2021-03-30 09:30:00,188.35,188.95,187.38,187.38,8311.0,178.9336,179.5036,178.0121,178.0121,8311.0
2021-03-30 09:40:00,187.22,187.71,187.0,187.5,3014.0,177.8601,178.3256,177.6511,178.1261,3014.0
2021-03-30 09:50:00,187.72,187.81,187.14,187.23,3146.0,178.3351,178.4206,177.7841,177.8696,3146.0
2021-03-30 10:00:00,187.11,187.17,186.0,186.03,2402.0,177.7556,177.8126,176.7011,176.7296,2402.0
2021-03-30 10:10:00,186.06,186.84,186.06,186.84,2631.0,176.7581,177.4991,176.7581,177.4991,2631.0
2021-03-30 10:20:00,186.74,187.57,186.62,187.57,2635.0,177.4041,178.1926,177.2901,178.1926,2635.0
2021-03-30 10:30:00,187.51,187.74,187.15,187.56,6073.0,178.1356,178.3541,177.7936,178.1831,6073.0
2021-03-30 10:40:00,187.54,187.75,187.49,187.65,3489.0,178.1641,178.3636,178.1166,178.2686,3489.0
2021-03-30 10:50:00,187.66,187.9,187.56,187.78,13869.0,178.2781,178.5061,178.1831,178.3921,13869.0
2021-03-30 11:00:00,187.62,187.76,187.47,187.75,9545.0,178.2401,178.3731,178.0976,178.3636,9545.0
2021-03-30 11:10:00,187.77,187.77,187.0,187.15,4990.0,178.3826,178.3826,177.6511,177.7936,4990.0
2021-03-30 11:20:00,187.14,187.14,186.61,186.61,2300.0,177.7841,177.7841,177.2806,177.2806,2300.0
2021-03-30 11:30:00,186.54,186.69,186.31,186.38,1482.0,177.2141,177.3566,176.9956,177.0621,1482.0
2021-03-30 11:40:00,186.32,187.14,186.32,187.14,3166.0,177.0051,177.7841,177.0051,177.7841,3166.0
2021-03-30 11:50:00,187.25,187.36,187.09,187.09,2400.0,177.8886,177.9931,177.7366,177.7366,2400.0
2021-03-30 12:00:00,187.19,187.19,186.74,186.75,1496.0,177.8316,177.8316,177.4041,177.4136,1496.0
2021-03-30 12:10:00,186.7,186.82,186.64,186.7,1109.0,177.3661,177.4801,177.3091,177.3661,1109.0
2021-03-30 12:20:00,186.51,186.57,186.38,186.5,3088.0,177.1856,177.2426,177.0621,177.1761,3088.0
2021-03-30 12:30:00,186.42,186.43,186.25,186.34,2082.0,177.1001,177.1096,176.9386,177.0241,2082.0
2021-03-30 12:40:00,186.39,186.6,186.39,186.55,2581.0,177.0716,177.2711,177.0716,177.2236,2581.0
2021-03-30 12:50:00,186.53,186.56,186.11,186.14,2739.0,177.2046,177.2331,176.8056,176.8341,2739.0
2021-03-30 13:00:00,185.99,186.34,185.89,186.21,2361.0,176.6916,177.0241,176.5966,176.9006,2361.0
2021-03-30 13:10:00,186.16,186.59,186.16,186.59,2000.0,176.8531,177.2616,176.8531,177.2616,2000.0
2021-03-30 13:20:00,186.48,186.74,186.44,186.69,2321.0,177.1571,177.4041,177.1191,177.3566,2321.0
2021-03-30 13:30:00,186.62,186.64,186.4,186.64,2106.0,177.2901,177.3091,177.0811,177.3091,2106.0
2021-03-30 13:40:00,186.73,186.79,186.64,186.72,3010.0,177.3946,177.4516,177.3091,177.3851,3010.0
2021-03-30 13:50:00,186.74,187.05,186.57,186.64,3542.0,177.4041,177.6986,177.2426,177.3091,3542.0
2021-03-30 14:00:00,186.59,186.61,186.45,186.59,1317.0,177.2616,177.2806,177.1286,177.2616,1317.0
2021-03-30 14:10:00,186.55,186.73,186.45,186.73,2673.0,177.2236,177.3946,177.1286,177.3946,2673.0
2021-03-30 14:20:00,186.84,187.03,186.65,187.0,3729.0,177.4991,177.6796,177.3186,177.6511,3729.0
2021-03-30 14:30:00,187.06,187.12,186.74,186.81,2611.0,177.7081,177.7651,177.4041,177.4706,2611.0
2021-03-30 14:40:00,186.82,187.0,186.81,186.97,1657.0,177.4801,177.6511,177.4706,177.6226,1657.0
2021-03-30 14:50:00,186.96,187.11,186.84,187.03,6524.0,177.6131,177.7556,177.4991,177.6796,6524.0
2021-03-30 15:00:00,186.96,187.07,186.93,187.0,5390.0,177.6131,177.7176,177.5846,177.6511,5390.0
2021-03-30 15:10:00,186.97,186.97,186.62,186.67,6723.0,177.6226,177.6226,177.2901,177.3376,6723.0
2021-03-30 15:20:00,186.71,186.84,186.46,186.46,4736.0,177.3756,177.4991,177.1381,177.1381,4736.0
2021-03-30 15:30:00,186.5,186.61,186.39,186.43,11646.0,177.1761,177.2806,177.0716,177.1096,11646.0
2021-03-30 15:40:00,186.44,186.44,186.25,186.36,23149.0,177.1191,177.1191,176.9386,177.0431,23149.0
2021-03-30 15:50:00,186.34,186.67,186.05,186.6,94379.0,177.0241,177.3376,176.7486,177.2711,94379.0
2021-03-31 09:30:00,187.4,187.81,187.04,187.04,11578.0,178.0311,178.4206,177.6891,177.6891,11578.0
2021-03-31 09:40:00,187.48,187.6,187.12,187.12,1040.0,178.1071,178.2211,177.7651,177.7651,1040.0
2021-03-31 09:50:00,186.92,187.34,186.79,186.9,3720.0,177.5751,177.9741,177.4516,177.5561,3720.0
2021-03-31 10:00:00,186.86,187.08,186.82,187.08,3711.0,177.5181,177.7271,177.4801,177.7271,3711.0
2021-03-31 10:10:00,187.13,187.14,186.61,186.94,4778.0,177.7746,177.7841,177.2806,177.5941,4778.0
2021-03-31 10:20:00,186.71,187.56,186.69,187.17,4648.0,177.3756,178.1831,177.3566,177.8126,4648.0
2021-03-31 10:30:00,187.17,187.61,187.16,187.5,5538.0,177.8126,178.2306,177.8031,178.1261,5538.0
2021-03-31 10:40:00,187.55,187.78,187.36,187.78,7231.0,178.1736,178.3921,177.9931,178.3921,7231.0
2021-03-31 10:50:00,187.75,188.0,187.6,188.0,8323.0,178.3636,178.6011,178.2211,178.6011,8323.0
2021-03-31 11:00:00,188.09,188.34,188.02,188.34,5150.0,178.6866,178.9241,178.6201,178.9241,5150.0
2021-03-31 11:10:00,188.08,188.27,188.08,188.18,2325.0,178.6771,178.8576,178.6771,178.7721,2325.0
2021-03-31 11:20:00,188.24,188.67,188.24,188.5,4277.0,178.8291,179.2376,178.8291,179.0761,4277.0
2021-03-31 11:30:00,188.58,188.66,188.18,188.21,1699.0,179.1521,179.2281,178.7721,178.8006,1699.0
2021-03-31 11:40:00,188.2,188.28,187.7,187.74,6065.0,178.7911,178.8671,178.3161,178.3541,6065.0
2021-03-31 11:50:00,187.69,188.26,187.68,188.26,2935.0,178.3066,178.8481,178.2971,178.8481,2935.0
2021-03-31 12:00:00,188.25,188.41,188.22,188.29,1101.0,178.8386,178.9906,178.8101,178.8766,1101.0
2021-03-31 12:10:00,188.23,188.23,187.99,187.99,1796.0,178.8196,178.8196,178.5916,178.5916,1796.0
2021-03-31 12:20:00,188.1,188.16,187.88,187.98,1970.0,178.6961,178.7531,178.4871,178.5821,1970.0
2021-03-31 12:30:00,187.98,188.28,187.98,188.15,12250.0,178.5821,178.8671,178.5821,178.7436,12250.0
2021-03-31 12:40:00,188.06,188.17,187.94,187.94,1814.0,178.6581,178.7626,178.5441,178.5441,1814.0
2021-03-31 12:50:00,187.85,187.85,187.57,187.63,2516.0,178.4586,178.4586,178.1926,178.2496,2516.0
2021-03-31 13:00:00,187.82,188.19,187.74,188.17,2132.0,178.4301,178.7816,178.3541,178.7626,2132.0
2021-03-31 13:10:00,188.08,188.38,188.07,188.37,1726.0,178.6771,178.9621,178.6676,178.9526,1726.0
2021-03-31 13:20:00,188.37,188.49,188.19,188.44,5158.0,178.9526,179.0666,178.7816,179.0191,5158.0
2021-03-31 13:30:00,188.41,188.45,188.28,188.35,2115.0,178.9906,179.0286,178.8671,178.9336,2115.0
2021-03-31 13:40:00,188.19,188.52,188.19,188.48,2557.0,178.7816,179.0951,178.7816,179.0571,2557.0
2021-03-31 13:50:00,188.48,188.97,188.48,188.92,2132.0,179.0571,179.5226,179.0571,179.4751,2132.0
2021-03-31 14:00:00,188.92,188.96,188.8,188.96,4164.0,179.4751,179.5131,179.3611,179.5131,4164.0
2021-03-31 14:10:00,188.92,189.12,188.87,189.12,5615.0,179.4751,179.6651,179.4276,179.6651,5615.0
2021-03-31 14:20:00,189.01,189.01,188.72,188.91,4076.0,179.5606,179.5606,179.2851,179.4656,4076.0
2021-03-31 14:30:00,189.13,189.19,189.07,189.12,3195.0,179.6746,179.7316,179.6176,179.6651,3195.0
2021-03-31 14:40:00,189.07,189.47,189.0,189.22,5297.0,179.6176,179.9976,179.5511,179.7601,5297.0
2021-03-31 14:50:00,189.24,189.44,189.07,189.12,5555.0,179.7791,179.9691,179.6176,179.6651,5555.0
2021-03-31 15:00:00,189.11,189.18,188.82,188.84,2940.0,179.6556,179.7221,179.3801,179.3991,2940.0
2021-03-31 15:10:00,188.84,188.84,188.36,188.51,11418.0,179.3991,179.3991,178.9431,179.0856,11418.0
2021-03-31 15:20:00,188.57,188.58,188.2,188.24,3751.0,179.1426,179.1521,178.7911,178.8291,3751.0
2021-03-31 15:30:00,188.3,188.37,187.98,188.15,7543.0,178.8861,178.9526,178.5821,178.7436,7543.0
2021-03-31 15:40:00,188.08,188.52,188.08,188.27,10582.0,178.6771,179.0951,178.6771,178.8576,10582.0
2021-03-31 15:50:00,188.25,188.73,187.99,188.0,99925.0,178.8386,179.2946,178.5916,178.6011,99925.0
2021-04-01 09:30:00,188.33,188.83,187.12,187.38,18456.0,178.9146,179.3896,177.7651,178.0121,18456.0
2021-04-01 09:40:00,187.38,188.03,187.18,187.74,22059.0,178.0121,178.6296,177.8221,178.3541,22059.0
2021-04-01 09:50:00,187.49,188.74,187.49,188.0,9339.0,178.1166,179.3041,178.1166,178.6011,9339.0
2021-04-01 10:00:00,188.27,188.45,187.93,187.94,7872.0,178.8576,179.0286,178.5346,178.5441,7872.0
2021-04-01 10:10:00,188.03,188.04,187.39,187.4,5183.0,178.6296,178.6391,178.0216,178.0311,5183.0
2021-04-01 10:20:00,187.14,187.8,187.0,187.74,4977.0,177.7841,178.4111,177.6511,178.3541,4977.0
2021-04-01 10:30:00,187.66,187.79,187.2,187.38,5419.0,178.2781,178.4016,177.8411,178.0121,5419.0
2021-04-01 10:40:00,187.39,187.64,187.08,187.22,4456.0,178.0216,178.2591,177.7271,177.8601,4456.0
2021-04-01 10:50:00,187.21,187.68,187.21,187.45,3286.0,177.8506,178.2971,177.8506,178.0786,3286.0
2021-04-01 11:00:00,187.51,187.65,187.24,187.3,4984.0,178.1356,178.2686,177.8791,177.9361,4984.0
2021-04-01 11:10:00,187.44,187.68,187.34,187.65,5503.0,178.0691,178.2971,177.9741,178.2686,5503.0
2021-04-01 11:20:00,187.61,188.38,187.61,188.25,25124.0,178.2306,178.9621,178.2306,178.8386,25124.0
2021-04-01 11:30:00,188.28,188.35,188.01,188.13,4408.0,178.8671,178.9336,178.6106,178.7246,4408.0
2021-04-01 11:40:00,188.16,188.16,187.92,187.97,3422.0,178.7531,178.7531,178.5251,178.5726,3422.0
2021-04-01 11:50:00,188.27,188.41,187.71,187.99,3574.0,178.8576,178.9906,178.3256,178.5916,3574.0
2021-04-01 12:00:00,187.82,188.06,187.82,187.96,3064.0,178.4301,178.6581,178.4301,178.5631,3064.0
2021-04-01 12:10:00,187.93,188.18,187.76,188.13,6880.0,178.5346,178.7721,178.3731,178.7246,6880.0
2021-04-01 12:20:00,188.3,188.63,188.18,188.52,3340.0,178.8861,179.1996,178.7721,179.0951,3340.0
2021-04-01 12:30:00,188.59,188.62,188.27,188.32,8790.0,179.1616,179.1901,178.8576,178.9051,8790.0
2021-04-01 12:40:00,188.29,188.52,188.19,188.41,7273.0,178.8766,179.0951,178.7816,178.9906,7273.0
2021-04-01 12:50:00,188.36,188.79,188.35,188.7,2357.0,178.9431,179.3516,178.9336,179.2661,2357.0
2021-04-01 13:00:00,188.89,188.92,188.7,188.92,4731.0,179.4466,179.4751,179.2661,179.4751,4731.0
2021-04-01 13:10:00,188.88,189.17,188.83,189.17,5532.0,179.4371,179.7126,179.3896,179.7126,5532.0
2021-04-01 13:20:00,189.19,189.24,189.03,189.12,3833.0,179.7316,179.7791,179.5796,179.6651,3833.0
2021-04-01 13:30:00,188.98,189.46,188.98,189.4,3549.0,179.5321,179.9881,179.5321,179.9311,3549.0
2021-04-01 13:40:00,189.37,189.37,188.89,188.89,10332.0,179.9026,179.9026,179.4466,179.4466,10332.0
2021-04-01 13:50:00,188.8,189.0,188.73,189.0,2604.0,179.3611,179.5511,179.2946,179.5511,2604.0
2021-04-01 14:00:00,188.91,189.02,188.66,188.66,6157.0,179.4656,179.5701,179.2281,179.2281,6157.0
2021-04-01 14:10:00,188.66,188.71,188.44,188.5,3822.0,179.2281,179.2756,179.0191,179.0761,3822.0
2021-04-01 14:20:00,188.49,188.55,188.11,188.12,9786.0,179.0666,179.1236,178.7056,178.7151,9786.0
2021-04-01 14:30:00,188.05,188.06,187.97,188.04,2662.0,178.6486,178.6581,178.5726,178.6391,2662.0
2021-04-01 14:40:00,188.05,188.08,187.51,187.63,5015.0,178.6486,178.6771,178.1356,178.2496,5015.0
2021-04-01 14:50:00,187.66,187.84,187.54,187.63,4500.0,178.2781,178.4491,178.1641,178.2496,4500.0
2021-04-01 15:00:00,187.6,187.72,187.52,187.62,6441.0,178.2211,178.3351,178.1451,178.2401,6441.0
2021-04-01 15:10:00,187.69,187.69,187.35,187.61,7099.0,178.3066,178.3066,177.9836,178.2306,7099.0
2021-04-01 15:20:00,187.66,187.86,187.4,187.69,16246.0,178.2781,178.4681,178.0311,178.3066,16246.0
2021-04-01 15:30:00,187.75,187.75,187.34,187.49,4508.0,178.3636,178.3636,177.9741,178.1166,4508.0
2021-04-01 15:40:00,187.45,187.88,187.4,187.8,8455.0,178.0786,178.4871,178.0311,178.4111,8455.0
2021-04-01 15:50:00,187.84,188.38,187.75,188.38,40292.0,178.4491,178.9621,178.3636,178.9621,40292.0
2021-04-05 09:30:00,189.87,191.41,188.76,191.14,38047.0,180.3776,181.8406,179.3231,181.5841,38047.0
2021-04-05 09:40:00,191.35,192.34,191.33,191.48,15354.0,181.7836,182.7241,181.7646,181.9071,15354.0
2021-04-05 09:50:00,191.57,192.05,191.51,191.75,3690.0,181.9926,182.4486,181.9356,182.1636,3690.0
2021-04-05 10:00:00,191.75,191.75,190.96,191.24,4593.0,182.1636,182.1636,181.4131,181.6791,4593.0
2021-04-05 10:10:00,191.18,192.1,191.06,192.01,8626.0,181.6221,182.4961,181.5081,182.4106,8626.0
2021-04-05 10:20:00,192.0,192.21,191.71,191.89,8019.0,182.4011,182.6006,182.1256,182.2966,8019.0
2021-04-05 10:30:00,191.9,191.9,191.61,191.81,5844.0,182.3061,182.3061,182.0306,182.2206,5844.0
2021-04-05 10:40:00,191.83,192.62,191.82,192.35,8298.0,182.2396,182.9901,182.2301,182.7336,8298.0
2021-04-05 10:50:00,192.35,192.44,192.15,192.21,6412.0,182.7336,182.8191,182.5436,182.6006,6412.0
2021-04-05 11:00:00,192.03,192.59,191.94,192.59,6518.0,182.4296,182.9616,182.3441,182.9616,6518.0
2021-04-05 11:10:00,192.65,192.76,192.12,192.29,16229.0,183.0186,183.1231,182.5151,182.6766,16229.0
2021-04-05 11:20:00,192.38,192.38,191.96,192.25,5231.0,182.7621,182.7621,182.3631,182.6386,5231.0
2021-04-05 11:30:00,192.19,192.84,192.19,192.8,7152.0,182.5816,183.1991,182.5816,183.1611,7152.0
2021-04-05 11:40:00,192.77,192.84,192.47,192.51,6184.0,183.1326,183.1991,182.8476,182.8856,6184.0
2021-04-05 11:50:00,192.51,192.54,192.29,192.39,6234.0,182.8856,182.9141,182.6766,182.7716,6234.0
2021-04-05 12:00:00,192.44,192.78,192.42,192.66,5654.0,182.8191,183.1421,182.8001,183.0281,5654.0
2021-04-05 12:10:00,192.75,192.75,192.38,192.42,5676.0,183.1136,183.1136,182.7621,182.8001,5676.0
2021-04-05 12:20:00,192.43,192.62,192.43,192.59,9162.0,182.8096,182.9901,182.8096,182.9616,9162.0
2021-04-05 12:30:00,192.54,192.63,192.36,192.36,20471.0,182.9141,182.9996,182.7431,182.7431,20471.0
2021-04-05 12:40:00,192.4,192.43,192.07,192.09,5969.0,182.7811,182.8096,182.4676,182.4866,5969.0
2021-04-05 12:50:00,192.09,192.21,191.95,192.19,10423.0,182.4866,182.6006,182.3536,182.5816,10423.0
2021-04-05 13:00:00,192.23,192.41,192.09,192.27,6750.0,182.6196,182.7906,182.4866,182.6576,6750.0
2021-04-05 13:10:00,192.23,192.35,191.93,191.95,5455.0,182.6196,182.7336,182.3346,182.3536,5455.0
2021-04-05 13:20:00,191.96,191.96,191.37,191.5,10350.0,182.3631,182.3631,181.8026,181.9261,10350.0
2021-04-05 13:30:00,191.76,191.97,191.5,191.51,5275.0,182.1731,182.3726,181.9261,181.9356,5275.0
2021-04-05 13:40:00,191.57,191.64,191.15,191.47,7303.0,181.9926,182.0591,181.5936,181.8976,7303.0
2021-04-05 13:50:00,191.47,191.91,191.25,191.65,12922.0,181.8976,182.3156,181.6886,182.0686,12922.0
2021-04-05 14:00:00,191.66,191.72,191.53,191.62,5829.0,182.0781,182.1351,181.9546,182.0401,5829.0
2021-04-05 14:10:00,191.59,191.71,191.41,191.48,8287.0,182.0116,182.1256,181.8406,181.9071,8287.0
2021-04-05 14:20:00,191.53,191.79,191.47,191.61,6176.0,181.9546,182.2016,181.8976,182.0306,6176.0
2021-04-05 14:30:00,191.58,192.28,191.58,192.19,12406.0,182.0021,182.6671,182.0021,182.5816,12406.0
2021-04-05 14:40:00,192.17,192.34,192.09,192.24,10142.0,182.5626,182.7241,182.4866,182.6291,10142.0
2021-04-05 14:50:00,192.21,192.21,191.88,191.94,8064.0,182.6006,182.6006,182.2871,182.3441,8064.0
2021-04-05 15:00:00,191.96,192.06,191.61,191.65,13414.0,182.3631,182.4581,182.0306,182.0686,13414.0
2021-04-05 15:10:00,191.59,191.64,191.19,191.25,16176.0,182.0116,182.0591,181.6316,181.6886,16176.0
2021-04-05 15:20:00,191.22,191.28,190.87,191.07,11046.0,181.6601,181.7171,181.3276,181.5176,11046.0
2021-04-05 15:30:00,191.05,191.46,190.91,191.13,19078.0,181.4986,181.8881,181.3656,181.5746,19078.0
2021-04-05 15:40:00,191.12,191.14,190.86,190.88,28175.0,181.5651,181.5841,181.3181,181.3371,28175.0
2021-04-05 15:50:00,190.86,191.47,190.8,191.34,60386.0,181.3181,181.8976,181.2611,181.7741,60386.0
2021-04-06 09:30:00,189.8,190.27,189.59,189.59,17909.0,180.3111,180.7576,180.1116,180.1116,17909.0
2021-04-06 09:40:00,189.59,190.06,189.07,189.87,34708.0,180.1116,180.5581,179.6176,180.3776,34708.0
2021-04-06 09:50:00,189.97,190.4,189.15,189.17,15826.0,180.4726,180.8811,179.6936,179.7126,15826.0
2021-04-06 10:00:00,189.13,189.45,188.77,188.89,3991.0,179.6746,179.9786,179.3326,179.4466,3991.0
2021-04-06 10:10:00,188.8,189.32,188.77,188.94,4502.0,179.3611,179.8551,179.3326,179.4941,4502.0
2021-04-06 10:20:00,189.02,189.03,188.45,188.63,5633.0,179.5701,179.5796,179.0286,179.1996,5633.0
2021-04-06 10:30:00,188.59,188.9,188.49,188.84,8837.0,179.1616,179.4561,179.0666,179.3991,8837.0
2021-04-06 10:40:00,188.9,188.95,188.6,188.6,5819.0,179.4561,179.5036,179.1711,179.1711,5819.0
2021-04-06 10:50:00,188.7,188.93,188.2,188.3,10314.0,179.2661,179.4846,178.7911,178.8861,10314.0
2021-04-06 11:00:00,188.24,188.65,188.15,188.27,8540.0,178.8291,179.2186,178.7436,178.8576,8540.0
2021-04-06 11:10:00,188.25,188.58,188.16,188.42,9025.0,178.8386,179.1521,178.7531,179.0001,9025.0
2021-04-06 11:20:00,188.47,188.59,188.25,188.35,10142.0,179.0476,179.1616,178.8386,178.9336,10142.0
2021-04-06 11:30:00,188.38,188.5,187.81,188.0,8780.0,178.9621,179.0761,178.4206,178.6011,8780.0
2021-04-06 11:40:00,187.95,188.24,187.94,188.04,23358.0,178.5536,178.8291,178.5441,178.6391,23358.0
2021-04-06 11:50:00,188.03,188.57,187.97,188.51,5413.0,178.6296,179.1426,178.5726,179.0856,5413.0
2021-04-06 12:00:00,188.56,188.64,188.38,188.53,8036.0,179.1331,179.2091,178.9621,179.1046,8036.0
2021-04-06 12:10:00,188.46,189.08,188.46,188.99,3736.0,179.0381,179.6271,179.0381,179.5416,3736.0
2021-04-06 12:20:00,188.99,189.53,188.99,189.41,7780.0,179.5416,180.0546,179.5416,179.9406,7780.0
2021-04-06 12:30:00,189.47,189.47,188.76,188.79,5707.0,179.9976,179.9976,179.3231,179.3516,5707.0
2021-04-06 12:40:00,188.82,188.94,188.66,188.84,4458.0,179.3801,179.4941,179.2281,179.3991,4458.0
2021-04-06 12:50:00,188.99,189.13,188.92,189.12,3662.0,179.5416,179.6746,179.4751,179.6651,3662.0
2021-04-06 13:00:00,189.16,189.24,188.88,188.97,6660.0,179.7031,179.7791,179.4371,179.5226,6660.0
2021-04-06 13:10:00,188.87,188.87,188.62,188.62,2665.0,179.4276,179.4276,179.1901,179.1901,2665.0
2021-04-06 13:20:00,188.59,189.03,188.46,189.03,9121.0,179.1616,179.5796,179.0381,179.5796,9121.0
2021-04-06 13:30:00,189.03,189.75,188.96,189.69,9746.0,179.5796,180.2636,179.5131,180.2066,9746.0
2021-04-06 13:40:00,189.69,189.74,189.24,189.4,6124.0,180.2066,180.2541,179.7791,179.9311,6124.0
2021-04-06 13:50:00,189.25,189.55,189.21,189.28,7331.0,179.7886,180.0736,179.7506,179.8171,7331.0
2021-04-06 14:00:00,189.25,189.6,189.16,189.37,6433.0,179.7886,180.1211,179.7031,179.9026,6433.0
2021-04-06 14:10:00,189.37,189.38,189.18,189.31,21805.0,179.9026,179.9121,179.7221,179.8456,21805.0
2021-04-06 14:20:00,189.22,189.45,189.21,189.35,7754.0,179.7601,179.9786,179.7506,179.8836,7754.0
2021-04-06 14:30:00,189.27,189.3,189.13,189.3,5050.0,179.8076,179.8361,179.6746,179.8361,5050.0
2021-04-06 14:40:00,189.27,189.36,189.19,189.3,3398.0,179.8076,179.8931,179.7316,179.8361,3398.0
2021-04-06 14:50:00,189.24,189.24,188.92,188.95,9194.0,179.7791,179.7791,179.4751,179.5036,9194.0
2021-04-06 15:00:00,188.91,188.91,188.27,188.3,9408.0,179.4656,179.4656,178.8576,178.8861,9408.0
2021-04-06 15:10:00,188.21,188.49,187.98,188.45,11161.0,178.8006,179.0666,178.5821,179.0286,11161.0
2021-04-06 15:20:00,188.41,188.56,188.16,188.56,10104.0,178.9906,179.1331,178.7531,179.1331,10104.0
2021-04-06 15:30:00,188.53,188.89,188.45,188.57,8164.0,179.1046,179.4466,179.0286,179.1426,8164.0
2021-04-06 15:40:00,188.54,188.58,188.34,188.49,16787.0,179.1141,179.1521,178.9241,179.0666,16787.0
2021-04-06 15:50:00,188.49,188.75,188.42,188.75,46095.0,179.0666,179.3136,179.0001,179.3136,46095.0
2021-04-07 09:30:00,189.36,189.83,189.05,189.2,13311.0,179.8931,180.3396,179.5986,179.7411,13311.0
2021-04-07 09:40:00,189.69,190.31,189.23,190.1,6933.0,180.2066,180.7956,179.7696,180.5961,6933.0
2021-04-07 09:50:00,190.15,190.36,189.79,190.25,9251.0,180.6436,180.8431,180.3016,180.7386,9251.0
2021-04-07 10:00:00,190.35,190.88,190.14,190.84,4411.0,180.8336,181.3371,180.6341,181.2991,4411.0
2021-04-07 10:10:00,190.78,191.2,190.56,191.12,9617.0,181.2421,181.6411,181.0331,181.5651,9617.0
2021-04-07 10:20:00,191.2,191.72,191.04,191.69,9194.0,181.6411,182.1351,181.4891,182.1066,9194.0
2021-04-07 10:30:00,191.7,191.7,191.08,191.12,11483.0,182.1161,182.1161,181.5271,181.5651,11483.0
2021-04-07 10:40:00,191.13,191.27,190.94,191.09,11458.0,181.5746,181.7076,181.3941,181.5366,11458.0
2021-04-07 10:50:00,191.03,191.47,190.97,191.34,11774.0,181.4796,181.8976,181.4226,181.7741,11774.0
2021-04-07 11:00:00,191.26,191.38,190.96,191.37,12767.0,181.6981,181.8121,181.4131,181.8026,12767.0
2021-04-07 11:10:00,191.27,191.54,191.16,191.19,6457.0,181.7076,181.9641,181.6031,181.6316,6457.0
2021-04-07 11:20:00,191.19,191.21,190.98,191.17,7363.0,181.6316,181.6506,181.4321,181.6126,7363.0
2021-04-07 11:30:00,191.07,191.09,190.72,190.78,34400.0,181.5176,181.5366,181.1851,181.2421,34400.0
2021-04-07 11:40:00,190.71,190.82,190.34,190.34,10478.0,181.1756,181.2801,180.8241,180.8241,10478.0
2021-04-07 11:50:00,190.37,190.81,190.37,190.74,12617.0,180.8526,181.2706,180.8526,181.2041,12617.0
2021-04-07 12:00:00,190.74,191.05,190.46,190.49,8727.0,181.2041,181.4986,180.9381,180.9666,8727.0
2021-04-07 12:10:00,190.52,190.6,190.19,190.25,3902.0,180.9951,181.0711,180.6816,180.7386,3902.0
2021-04-07 12:20:00,190.29,190.31,189.94,189.94,8424.0,180.7766,180.7956,180.4441,180.4441,8424.0
2021-04-07 12:30:00,189.8,189.97,189.69,189.81,3636.0,180.3111,180.4726,180.2066,180.3206,3636.0
2021-04-07 12:40:00,189.8,189.87,189.45,189.46,5561.0,180.3111,180.3776,179.9786,179.9881,5561.0
2021-04-07 12:50:00,189.47,189.83,189.47,189.6,5967.0,179.9976,180.3396,179.9976,180.1211,5967.0
2021-04-07 13:00:00,189.55,189.74,189.37,189.41,5441.0,180.0736,180.2541,179.9026,179.9406,5441.0
2021-04-07 13:10:00,189.41,189.45,189.31,189.39,5926.0,179.9406,179.9786,179.8456,179.9216,5926.0
2021-04-07 13:20:00,189.36,189.36,189.11,189.11,4816.0,179.8931,179.8931,179.6556,179.6556,4816.0
2021-04-07 13:30:00,189.22,189.22,188.81,188.85,9334.0,179.7601,179.7601,179.3706,179.4086,9334.0
2021-04-07 13:40:00,188.83,188.87,188.5,188.62,38234.0,179.3896,179.4276,179.0761,179.1901,38234.0
2021-04-07 13:50:00,188.67,189.37,188.67,189.32,5680.0,179.2376,179.9026,179.2376,179.8551,5680.0
2021-04-07 14:00:00,189.37,189.43,188.95,189.0,4708.0,179.9026,179.9596,179.5036,179.5511,4708.0
2021-04-07 14:10:00,188.98,189.27,188.98,189.16,1704.0,179.5321,179.8076,179.5321,179.7031,1704.0
2021-04-07 14:20:00,189.16,189.28,189.1,189.18,1819.0,179.7031,179.8171,179.6461,179.7221,1819.0
2021-04-07 14:30:00,189.27,189.36,189.14,189.18,1942.0,179.8076,179.8931,179.6841,179.7221,1942.0
2021-04-07 14:40:00,189.26,189.4,189.16,189.4,3506.0,179.7981,179.9311,179.7031,179.9311,3506.0
2021-04-07 14:50:00,189.38,189.44,189.16,189.31,5987.0,179.9121,179.9691,179.7031,179.8456,5987.0
2021-04-07 15:00:00,189.37,189.45,189.22,189.26,3506.0,179.9026,179.9786,179.7601,179.7981,3506.0
2021-04-07 15:10:00,189.3,189.42,189.23,189.41,4106.0,179.8361,179.9501,179.7696,179.9406,4106.0
2021-04-07 15:20:00,189.39,189.51,189.33,189.42,5780.0,179.9216,180.0356,179.8646,179.9501,5780.0
2021-04-07 15:30:00,189.45,189.61,189.4,189.61,8900.0,179.9786,180.1306,179.9311,180.1306,8900.0
2021-04-07 15:40:00,189.6,190.07,189.46,189.93,27671.0,180.1211,180.5676,179.9881,180.4346,27671.0
2021-04-07 15:50:00,189.85,190.03,189.7,189.9,22678.0,180.3586,180.5296,180.2161,180.4061,22678.0
2021-04-08 09:30:00,190.23,190.79,189.51,189.93,13994.0,180.7196,181.2516,180.0356,180.4346,13994.0
2021-04-08 09:40:00,189.87,190.04,189.47,190.04,5519.0,180.3776,180.5391,179.9976,180.5391,5519.0
2021-04-08 09:50:00,189.85,190.29,189.79,189.98,5646.0,180.3586,180.7766,180.3016,180.4821,5646.0
2021-04-08 10:00:00,190.14,190.14,189.75,189.84,3938.0,180.6341,180.6341,180.2636,180.3491,3938.0
2021-04-08 10:10:00,189.84,190.02,189.59,189.83,11918.0,180.3491,180.5201,180.1116,180.3396,11918.0
2021-04-08 10:20:00,189.79,190.21,189.7,190.21,5903.0,180.3016,180.7006,180.2161,180.7006,5903.0
2021-04-08 10:30:00,190.12,190.33,189.97,190.16,4965.0,180.6151,180.8146,180.4726,180.6531,4965.0
2021-04-08 10:40:00,190.12,190.31,189.93,190.1,6416.0,180.6151,180.7956,180.4346,180.5961,6416.0
2021-04-08 10:50:00,190.11,190.27,190.07,190.24,2580.0,180.6056,180.7576,180.5676,180.7291,2580.0
2021-04-08 11:00:00,190.25,190.53,190.15,190.37,4010.0,180.7386,181.0046,180.6436,180.8526,4010.0
2021-04-08 11:10:00,190.42,190.65,190.26,190.37,12029.0,180.9001,181.1186,180.7481,180.8526,12029.0
2021-04-08 11:20:00,190.4,190.61,190.16,190.29,4320.0,180.8811,181.0806,180.6531,180.7766,4320.0
2021-04-08 11:30:00,190.3,190.45,190.05,190.27,27898.0,180.7861,180.9286,180.5486,180.7576,27898.0
2021-04-08 11:40:00,190.28,190.28,189.82,189.95,5448.0,180.7671,180.7671,180.3301,180.4536,5448.0
2021-04-08 11:50:00,189.98,190.04,189.67,189.74,5934.0,180.4821,180.5391,180.1876,180.2541,5934.0
2021-04-08 12:00:00,189.67,189.67,189.29,189.52,5422.0,180.1876,180.1876,179.8266,180.0451,5422.0
2021-04-08 12:10:00,189.56,189.72,189.09,189.1,10081.0,180.0831,180.2351,179.6366,179.6461,10081.0
2021-04-08 12:20:00,189.06,189.19,188.47,188.86,34984.0,179.6081,179.7316,179.0476,179.4181,34984.0
2021-04-08 12:30:00,188.91,189.97,188.91,189.97,10240.0,179.4656,180.4726,179.4656,180.4726,10240.0
2021-04-08 12:40:00,189.97,190.23,189.77,189.78,7257.0,180.4726,180.7196,180.2826,180.2921,7257.0
2021-04-08 12:50:00,189.76,189.76,189.45,189.46,3143.0,180.2731,180.2731,179.9786,179.9881,3143.0
2021-04-08 13:00:00,189.43,189.44,189.19,189.38,2610.0,179.9596,179.9691,179.7316,179.9121,2610.0
2021-04-08 13:10:00,189.39,189.39,188.88,189.15,30478.0,179.9216,179.9216,179.4371,179.6936,30478.0
2021-04-08 13:20:00,189.18,189.25,189.08,189.2,2600.0,179.7221,179.7886,179.6271,179.7411,2600.0
2021-04-08 13:30:00,189.28,189.37,189.12,189.14,4225.0,179.8171,179.9026,179.6651,179.6841,4225.0
2021-04-08 13:40:00,189.14,189.2,189.04,189.2,2806.0,179.6841,179.7411,179.5891,179.7411,2806.0
2021-04-08 13:50:00,189.23,189.45,189.23,189.34,7768.0,179.7696,179.9786,179.7696,179.8741,7768.0
2021-04-08 14:00:00,189.36,189.64,189.36,189.6,5359.0,179.8931,180.1591,179.8931,180.1211,5359.0
2021-04-08 14:10:00,189.68,189.95,189.61,189.9,2383.0,180.1971,180.4536,180.1306,180.4061,2383.0
2021-04-08 14:20:00,189.93,189.97,189.76,189.83,3548.0,180.4346,180.4726,180.2731,180.3396,3548.0
2021-04-08 14:30:00,189.85,189.92,189.6,189.64,3764.0,180.3586,180.4251,180.1211,180.1591,3764.0
2021-04-08 14:40:00,189.69,189.8,189.68,189.8,1664.0,180.2066,180.3111,180.1971,180.3111,1664.0
2021-04-08 14:50:00,189.84,189.95,189.77,189.91,1678.0,180.3491,180.4536,180.2826,180.4156,1678.0
2021-04-08 15:00:00,189.88,190.05,189.87,189.88,4845.0,180.3871,180.5486,180.3776,180.3871,4845.0
2021-04-08 15:10:00,189.91,190.08,189.88,190.03,2440.0,180.4156,180.5771,180.3871,180.5296,2440.0
2021-04-08 15:20:00,190.02,190.02,189.85,189.87,2228.0,180.5201,180.5201,180.3586,180.3776,2228.0
2021-04-08 15:30:00,189.91,190.02,189.91,190.02,5401.0,180.4156,180.5201,180.4156,180.5201,5401.0
2021-04-08 15:40:00,190.14,190.33,190.14,190.24,8470.0,180.6341,180.8146,180.6341,180.7291,8470.0
2021-04-08 15:50:00,190.26,190.49,190.11,190.33,37712.0,180.7481,180.9666,180.6056,180.8146,37712.0
2021-04-09 09:30:00,190.81,190.94,190.16,190.32,18512.0,181.2706,181.3941,180.6531,180.8051,18512.0
2021-04-09 09:40:00,190.44,190.46,189.89,189.89,974.0,180.9191,180.9381,180.3966,180.3966,974.0
2021-04-09 09:50:00,190.18,190.18,189.74,190.08,4866.0,180.6721,180.6721,180.2541,180.5771,4866.0
2021-04-09 10:00:00,190.25,190.3,189.89,189.93,3025.0,180.7386,180.7861,180.3966,180.4346,3025.0
2021-04-09 10:10:00,190.08,190.34,189.97,190.2,1937.0,180.5771,180.8241,180.4726,180.6911,1937.0
2021-04-09 10:20:00,189.98,190.17,189.97,189.97,2276.0,180.4821,180.6626,180.4726,180.4726,2276.0
2021-04-09 10:30:00,190.13,190.51,189.68,189.68,6558.0,180.6246,180.9856,180.1971,180.1971,6558.0
2021-04-09 10:40:00,189.7,189.87,189.61,189.87,1567.0,180.2161,180.3776,180.1306,180.3776,1567.0
2021-04-09 10:50:00,189.92,190.06,189.81,189.85,1251.0,180.4251,180.5581,180.3206,180.3586,1251.0
2021-04-09 11:00:00,189.92,190.12,189.92,189.98,952.0,180.4251,180.6151,180.4251,180.4821,952.0
2021-04-09 11:10:00,190.12,190.26,189.98,190.04,4882.0,180.6151,180.7481,180.4821,180.5391,4882.0
2021-04-09 11:20:00,190.04,190.04,189.74,189.81,2456.0,180.5391,180.5391,180.2541,180.3206,2456.0
2021-04-09 11:30:00,189.73,189.73,189.59,189.59,1915.0,180.2446,180.2446,180.1116,180.1116,1915.0
2021-04-09 11:40:00,189.65,189.77,189.46,189.53,7141.0,180.1686,180.2826,179.9881,180.0546,7141.0
2021-04-09 11:50:00,189.53,190.06,189.51,189.82,9723.0,180.0546,180.5581,180.0356,180.3301,9723.0
2021-04-09 12:00:00,190.08,190.08,189.94,189.94,1181.0,180.5771,180.5771,180.4441,180.4441,1181.0
2021-04-09 12:10:00,189.96,190.07,189.88,190.03,1205.0,180.4631,180.5676,180.3871,180.5296,1205.0
2021-04-09 12:20:00,190.12,190.12,189.8,189.84,30889.0,180.6151,180.6151,180.3111,180.3491,30889.0
2021-04-09 12:30:00,189.9,190.03,189.45,190.02,6113.0,180.4061,180.5296,179.9786,180.5201,6113.0
2021-04-09 12:40:00,189.96,190.35,189.93,190.09,5751.0,180.4631,180.8336,180.4346,180.5866,5751.0
2021-04-09 12:50:00,190.31,190.33,190.19,190.19,1300.0,180.7956,180.8146,180.6816,180.6816,1300.0
2021-04-09 13:00:00,190.17,190.17,189.83,190.02,5723.0,180.6626,180.6626,180.3396,180.5201,5723.0
2021-04-09 13:10:00,190.0,190.25,189.92,190.14,2381.0,180.5011,180.7386,180.4251,180.6341,2381.0
2021-04-09 13:20:00,190.2,190.25,189.91,190.06,37726.0,180.6911,180.7386,180.4156,180.5581,37726.0
2021-04-09 13:30:00,190.03,190.11,189.76,189.83,6057.0,180.5296,180.6056,180.2731,180.3396,6057.0
2021-04-09 13:40:00,189.86,189.97,189.8,189.92,1822.0,180.3681,180.4726,180.3111,180.4251,1822.0
2021-04-09 13:50:00,190.07,190.15,189.98,190.13,3313.0,180.5676,180.6436,180.4821,180.6246,3313.0
2021-04-09 14:00:00,190.08,190.16,189.94,190.05,2534.0,180.5771,180.6531,180.4441,180.5486,2534.0
2021-04-09 14:10:00,190.05,190.12,189.98,190.05,2816.0,180.5486,180.6151,180.4821,180.5486,2816.0
2021-04-09 14:20:00,190.06,190.23,189.96,190.21,5327.0,180.5581,180.7196,180.4631,180.7006,5327.0
2021-04-09 14:30:00,190.15,190.24,190.13,190.13,3479.0,180.6436,180.7291,180.6246,180.6246,3479.0
2021-04-09 14:40:00,190.17,190.21,190.0,190.14,3357.0,180.6626,180.7006,180.5011,180.6341,3357.0
2021-04-09 14:50:00,190.13,190.22,190.0,190.13,1901.0,180.6246,180.7101,180.5011,180.6246,1901.0
2021-04-09 15:00:00,190.09,190.31,190.09,190.2,7700.0,180.5866,180.7956,180.5866,180.6911,7700.0
2021-04-09 15:10:00,190.2,190.36,190.16,190.16,4922.0,180.6911,180.8431,180.6531,180.6531,4922.0
2021-04-09 15:20:00,190.16,190.3,190.15,190.18,11130.0,180.6531,180.7861,180.6436,180.6721,11130.0
2021-04-09 15:30:00,190.23,190.43,190.12,190.35,43839.0,180.7196,180.9096,180.6151,180.8336,43839.0
2021-04-09 15:40:00,190.34,190.4,190.17,190.32,27343.0,180.8241,180.8811,180.6626,180.8051,27343.0
2021-04-09 15:50:00,190.4,191.27,190.25,191.01,59369.0,180.8811,181.7076,180.7386,181.4606,59369.0
2021-04-12 09:30:00,189.58,190.67,189.25,189.59,44327.0,180.1021,181.1376,179.7886,180.1116,44327.0
2021-04-12 09:40:00,189.49,189.64,189.04,189.49,10526.0,180.0166,180.1591,179.5891,180.0166,10526.0
2021-04-12 09:50:00,189.4,189.61,189.05,189.38,10467.0,179.9311,180.1306,179.5986,179.9121,10467.0
2021-04-12 10:00:00,189.43,189.55,189.19,189.54,6817.0,179.9596,180.0736,179.7316,180.0641,6817.0
2021-04-12 10:10:00,189.46,190.0,189.44,189.7,6695.0,179.9881,180.5011,179.9691,180.2161,6695.0
2021-04-12 10:20:00,189.75,189.83,189.37,189.4,4843.0,180.2636,180.3396,179.9026,179.9311,4843.0
2021-04-12 10:30:00,189.42,189.44,188.92,188.95,7254.0,179.9501,179.9691,179.4751,179.5036,7254.0
2021-04-12 10:40:00,188.89,189.01,188.63,188.93,19111.0,179.4466,179.5606,179.1996,179.4846,19111.0
2021-04-12 10:50:00,188.85,189.02,188.74,188.75,14060.0,179.4086,179.5701,179.3041,179.3136,14060.0
2021-04-12 11:00:00,188.86,188.88,188.56,188.58,12846.0,179.4181,179.4371,179.1331,179.1521,12846.0
2021-04-12 11:10:00,188.64,189.05,188.6,188.96,4615.0,179.2091,179.5986,179.1711,179.5131,4615.0
2021-04-12 11:20:00,188.96,189.12,188.88,189.09,4204.0,179.5131,179.6651,179.4371,179.6366,4204.0
2021-04-12 11:30:00,189.04,189.32,188.87,188.96,11091.0,179.5891,179.8551,179.4276,179.5131,11091.0
2021-04-12 11:40:00,189.0,189.61,188.82,189.61,31225.0,179.5511,180.1306,179.3801,180.1306,31225.0
2021-04-12 11:50:00,189.62,190.16,189.55,189.55,5616.0,180.1401,180.6531,180.0736,180.0736,5616.0
2021-04-12 12:00:00,189.59,189.93,189.59,189.74,2201.0,180.1116,180.4346,180.1116,180.2541,2201.0
2021-04-12 12:10:00,189.75,189.88,189.39,189.39,7288.0,180.2636,180.3871,179.9216,179.9216,7288.0
2021-04-12 12:20:00,189.43,189.69,189.43,189.69,2577.0,179.9596,180.2066,179.9596,180.2066,2577.0
2021-04-12 12:30:00,189.64,189.8,189.52,189.55,7740.0,180.1591,180.3111,180.0451,180.0736,7740.0
2021-04-12 12:40:00,189.56,189.8,189.55,189.62,3130.0,180.0831,180.3111,180.0736,180.1401,3130.0
2021-04-12 12:50:00,189.68,189.73,189.25,189.25,3512.0,180.1971,180.2446,179.7886,179.7886,3512.0
2021-04-12 13:00:00,189.27,189.36,189.08,189.12,3450.0,179.8076,179.8931,179.6271,179.6651,3450.0
2021-04-12 13:10:00,189.12,189.18,188.99,189.16,3000.0,179.6651,179.7221,179.5416,179.7031,3000.0
2021-04-12 13:20:00,189.12,189.12,188.85,189.0,5289.0,179.6651,179.6651,179.4086,179.5511,5289.0
2021-04-12 13:30:00,189.0,189.0,188.69,188.74,7305.0,179.5511,179.5511,179.2566,179.3041,7305.0
2021-04-12 13:40:00,188.71,189.06,188.66,188.92,16746.0,179.2756,179.6081,179.2281,179.4751,16746.0
2021-04-12 13:50:00,188.92,188.92,188.32,188.35,7723.0,179.4751,179.4751,178.9051,178.9336,7723.0
2021-04-12 14:00:00,188.28,188.52,188.12,188.26,11599.0,178.8671,179.0951,178.7151,178.8481,11599.0
2021-04-12 14:10:00,188.29,188.29,188.02,188.17,10791.0,178.8766,178.8766,178.6201,178.7626,10791.0
2021-04-12 14:20:00,188.12,188.17,187.81,187.85,9602.0,178.7151,178.7626,178.4206,178.4586,9602.0
2021-04-12 14:30:00,187.8,187.91,187.1,187.87,27657.0,178.4111,178.5156,177.7461,178.4776,27657.0
2021-04-12 14:40:00,187.91,188.12,187.8,188.05,5399.0,178.5156,178.7151,178.4111,178.6486,5399.0
2021-04-12 14:50:00,188.03,188.08,187.87,187.96,6406.0,178.6296,178.6771,178.4776,178.5631,6406.0
2021-04-12 15:00:00,188.03,188.05,187.89,188.03,4869.0,178.6296,178.6486,178.4966,178.6296,4869.0
2021-04-12 15:10:00,188.01,188.01,187.72,187.77,4277.0,178.6106,178.6106,178.3351,178.3826,4277.0
2021-04-12 15:20:00,187.82,188.05,187.82,187.89,6076.0,178.4301,178.6486,178.4301,178.4966,6076.0
2021-04-12 15:30:00,187.89,188.06,187.74,187.98,15285.0,178.4966,178.6581,178.3541,178.5821,15285.0
2021-04-12 15:40:00,188.01,188.03,187.76,187.76,25583.0,178.6106,178.6296,178.3731,178.3731,25583.0
2021-04-12 15:50:00,187.75,188.0,187.66,187.83,79598.0,178.3636,178.6011,178.2781,178.4396,79598.0
2021-04-13 09:30:00,187.18,187.49,185.7,186.67,19384.0,177.8221,178.1166,176.4161,177.3376,19384.0
2021-04-13 09:40:00,186.49,186.76,186.36,186.56,6060.0,177.1666,177.4231,177.0431,177.2331,6060.0
2021-04-13 09:50:00,186.56,187.44,186.44,187.27,15772.0,177.2331,178.0691,177.1191,177.9076,15772.0
2021-04-13 10:00:00,187.27,187.67,187.27,187.64,6798.0,177.9076,178.2876,177.9076,178.2591,6798.0
2021-04-13 10:10:00,187.71,188.34,187.62,188.15,15358.0,178.3256,178.9241,178.2401,178.7436,15358.0
2021-04-13 10:20:00,188.14,188.33,187.56,187.69,14045.0,178.7341,178.9146,178.1831,178.3066,14045.0
2021-04-13 10:30:00,187.92,188.02,187.59,187.67,9736.0,178.5251,178.6201,178.2116,178.2876,9736.0
2021-04-13 10:40:00,187.63,188.0,187.55,187.83,9853.0,178.2496,178.6011,178.1736,178.4396,9853.0
2021-04-13 10:50:00,187.89,187.94,187.26,187.33,10708.0,178.4966,178.5441,177.8981,177.9646,10708.0
2021-04-13 11:00:00,187.28,187.28,186.7,187.12,14879.0,177.9171,177.9171,177.3661,177.7651,14879.0
2021-04-13 11:10:00,187.13,187.17,186.59,186.77,11794.0,177.7746,177.8126,177.2616,177.4326,11794.0
2021-04-13 11:20:00,186.84,187.0,186.33,186.42,16723.0,177.4991,177.6511,177.0146,177.1001,16723.0
2021-04-13 11:30:00,186.46,186.78,186.45,186.73,10711.0,177.1381,177.4421,177.1286,177.3946,10711.0
2021-04-13 11:40:00,186.77,187.02,186.75,187.02,10160.0,177.4326,177.6701,177.4136,177.6701,10160.0
2021-04-13 11:50:00,187.06,187.07,186.69,186.76,8380.0,177.7081,177.7176,177.3566,177.4231,8380.0
2021-04-13 12:00:00,186.75,186.82,186.65,186.69,6161.0,177.4136,177.4801,177.3186,177.3566,6161.0
2021-04-13 12:10:00,186.71,186.82,186.43,186.57,13651.0,177.3756,177.4801,177.1096,177.2426,13651.0
2021-04-13 12:20:00,186.66,186.96,186.66,186.82,3390.0,177.3281,177.6131,177.3281,177.4801,3390.0
2021-04-13 12:30:00,186.81,186.96,186.81,186.89,5567.0,177.4706,177.6131,177.4706,177.5466,5567.0
2021-04-13 12:40:00,186.92,186.92,186.44,186.44,11283.0,177.5751,177.5751,177.1191,177.1191,11283.0
2021-04-13 12:50:00,186.39,186.79,186.32,186.67,7288.0,177.0716,177.4516,177.0051,177.3376,7288.0
2021-04-13 13:00:00,186.67,186.76,186.25,186.37,10408.0,177.3376,177.4231,176.9386,177.0526,10408.0
2021-04-13 13:10:00,186.37,186.73,186.21,186.73,7085.0,177.0526,177.3946,176.9006,177.3946,7085.0
2021-04-13 13:20:00,186.64,186.96,186.64,186.92,4400.0,177.3091,177.6131,177.3091,177.5751,4400.0
2021-04-13 13:30:00,186.92,187.08,186.82,187.02,3057.0,177.5751,177.7271,177.4801,177.6701,3057.0
2021-04-13 13:40:00,187.07,187.08,186.78,186.78,4083.0,177.7176,177.7271,177.4421,177.4421,4083.0
2021-04-13 13:50:00,186.79,187.03,186.67,187.03,5516.0,177.4516,177.6796,177.3376,177.6796,5516.0
2021-04-13 14:00:00,187.11,187.36,186.99,187.36,5643.0,177.7556,177.9931,177.6416,177.9931,5643.0
2021-04-13 14:10:00,187.45,187.59,187.42,187.59,5886.0,178.0786,178.2116,178.0501,178.2116,5886.0
2021-04-13 14:20:00,187.6,187.8,187.47,187.76,6902.0,178.2211,178.4111,178.0976,178.3731,6902.0
2021-04-13 14:30:00,187.8,187.93,187.73,187.88,5633.0,178.4111,178.5346,178.3446,178.4871,5633.0
2021-04-13 14:40:00,187.84,188.34,187.84,188.34,5215.0,178.4491,178.9241,178.4491,178.9241,5215.0
2021-04-13 14:50:00,188.34,188.42,188.11,188.27,5709.0,178.9241,179.0001,178.7056,178.8576,5709.0
2021-04-13 15:00:00,188.27,188.67,188.27,188.59,6552.0,178.8576,179.2376,178.8576,179.1616,6552.0
2021-04-13 15:10:00,188.59,188.63,188.05,188.16,9732.0,179.1616,179.1996,178.6486,178.7531,9732.0
2021-04-13 15:20:00,188.16,188.22,187.88,187.97,9964.0,178.7531,178.8101,178.4871,178.5726,9964.0
2021-04-13 15:30:00,187.97,188.43,187.96,188.04,11822.0,178.5726,179.0096,178.5631,178.6391,11822.0
2021-04-13 15:40:00,188.1,188.83,188.1,188.55,11270.0,178.6961,179.3896,178.6961,179.1236,11270.0
2021-04-13 15:50:00,188.58,188.58,188.14,188.49,47543.0,179.1521,179.1521,178.7341,179.0666,47543.0
2021-04-14 09:30:00,188.81,188.81,187.26,187.73,23604.0,179.3706,179.3706,177.8981,178.3446,23604.0
2021-04-14 09:40:00,187.95,188.46,187.82,188.22,3156.0,178.5536,179.0381,178.4301,178.8101,3156.0
2021-04-14 09:50:00,188.19,188.37,187.99,188.22,6605.0,178.7816,178.9526,178.5916,178.8101,6605.0
2021-04-14 10:00:00,188.22,188.74,187.93,188.42,7126.0,178.8101,179.3041,178.5346,179.0001,7126.0
2021-04-14 10:10:00,188.39,188.39,187.95,188.02,6398.0,178.9716,178.9716,178.5536,178.6201,6398.0
2021-04-14 10:20:00,188.11,188.13,187.97,188.13,8010.0,178.7056,178.7246,178.5726,178.7246,8010.0
2021-04-14 10:30:00,188.13,188.43,188.12,188.12,7482.0,178.7246,179.0096,178.7151,178.7151,7482.0
2021-04-14 10:40:00,188.21,188.49,188.09,188.14,4308.0,178.8006,179.0666,178.6866,178.7341,4308.0
2021-04-14 10:50:00,188.13,188.13,187.31,187.32,6415.0,178.7246,178.7246,177.9456,177.9551,6415.0
2021-04-14 11:00:00,187.39,187.67,187.11,187.52,9600.0,178.0216,178.2876,177.7556,178.1451,9600.0
2021-04-14 11:10:00,187.5,187.7,187.39,187.39,6061.0,178.1261,178.3161,178.0216,178.0216,6061.0
2021-04-14 11:20:00,187.31,187.65,187.23,187.65,5855.0,177.9456,178.2686,177.8696,178.2686,5855.0
2021-04-14 11:30:00,187.55,187.56,187.39,187.45,2201.0,178.1736,178.1831,178.0216,178.0786,2201.0
2021-04-14 11:40:00,187.42,187.48,187.12,187.28,3570.0,178.0501,178.1071,177.7651,177.9171,3570.0
2021-04-14 11:50:00,187.4,187.4,187.03,187.05,5120.0,178.0311,178.0311,177.6796,177.6986,5120.0
2021-04-14 12:00:00,187.01,187.08,186.75,186.75,8657.0,177.6606,177.7271,177.4136,177.4136,8657.0
2021-04-14 12:10:00,186.73,186.98,186.73,186.94,2935.0,177.3946,177.6321,177.3946,177.5941,2935.0
2021-04-14 12:20:00,186.95,186.95,186.7,186.8,5346.0,177.6036,177.6036,177.3661,177.4611,5346.0
2021-04-14 12:30:00,186.8,186.84,186.57,186.65,17608.0,177.4611,177.4991,177.2426,177.3186,17608.0
2021-04-14 12:40:00,186.66,186.73,186.51,186.51,4780.0,177.3281,177.3946,177.1856,177.1856,4780.0
2021-04-14 12:50:00,186.52,186.79,186.35,186.38,6349.0,177.1951,177.4516,177.0336,177.0621,6349.0
2021-04-14 13:00:00,186.38,186.69,186.31,186.59,10466.0,177.0621,177.3566,176.9956,177.2616,10466.0
2021-04-14 13:10:00,186.6,186.61,186.45,186.49,6010.0,177.2711,177.2806,177.1286,177.1666,6010.0
2021-04-14 13:20:00,186.5,186.62,186.43,186.51,9162.0,177.1761,177.2901,177.1096,177.1856,9162.0
2021-04-14 13:30:00,186.62,186.88,186.5,186.88,17682.0,177.2901,177.5371,177.1761,177.5371,17682.0
2021-04-14 13:40:00,186.91,187.07,186.76,186.95,11575.0,177.5656,177.7176,177.4231,177.6036,11575.0
2021-04-14 13:50:00,186.92,186.92,186.23,186.29,11616.0,177.5751,177.5751,176.9196,176.9766,11616.0
2021-04-14 14:00:00,186.26,186.38,185.81,185.93,13498.0,176.9481,177.0621,176.5206,176.6346,13498.0
2021-04-14 14:10:00,186.04,186.52,185.97,186.18,10888.0,176.7391,177.1951,176.6726,176.8721,10888.0
2021-04-14 14:20:00,186.18,186.59,186.15,186.44,17369.0,176.8721,177.2616,176.8436,177.1191,17369.0
2021-04-14 14:30:00,186.46,186.53,186.29,186.46,15046.0,177.1381,177.2046,176.9766,177.1381,15046.0
2021-04-14 14:40:00,186.48,186.74,186.46,186.69,5395.0,177.1571,177.4041,177.1381,177.3566,5395.0
2021-04-14 14:50:00,186.6,186.6,186.39,186.39,7941.0,177.2711,177.2711,177.0716,177.0716,7941.0
2021-04-14 15:00:00,186.41,186.71,186.32,186.45,11811.0,177.0906,177.3756,177.0051,177.1286,11811.0
2021-04-14 15:10:00,186.49,186.57,186.44,186.49,6646.0,177.1666,177.2426,177.1191,177.1666,6646.0
2021-04-14 15:20:00,186.47,187.33,186.42,187.23,37514.0,177.1476,177.9646,177.1001,177.8696,37514.0
2021-04-14 15:30:00,187.17,187.22,186.75,186.84,13111.0,177.8126,177.8601,177.4136,177.4991,13111.0
2021-04-14 15:40:00,186.83,187.1,186.63,187.1,18200.0,177.4896,177.7461,177.2996,177.7461,18200.0
2021-04-14 15:50:00,187.04,187.43,186.97,187.33,60709.0,177.6891,178.0596,177.6226,177.9646,60709.0
2021-04-15 09:30:00,187.45,188.21,186.98,187.39,19582.0,178.0786,178.8006,177.6321,178.0216,19582.0
2021-04-15 09:40:00,187.38,187.89,187.26,187.26,3962.0,178.0121,178.4966,177.8981,177.8981,3962.0
2021-04-15 09:50:00,187.27,187.96,187.27,187.29,6395.0,177.9076,178.5631,177.9076,177.9266,6395.0
2021-04-15 10:00:00,187.72,188.0,187.72,187.86,7214.0,178.3351,178.6011,178.3351,178.4681,7214.0
2021-04-15 10:10:00,187.95,189.14,187.93,188.79,13628.0,178.5536,179.6841,178.5346,179.3516,13628.0
2021-04-15 10:20:00,188.86,188.99,188.77,188.97,4544.0,179.4181,179.5416,179.3326,179.5226,4544.0
2021-04-15 10:30:00,189.03,189.16,188.7,188.81,3574.0,179.5796,179.7031,179.2661,179.3706,3574.0
2021-04-15 10:40:00,188.75,188.94,188.75,188.92,2697.0,179.3136,179.4941,179.3136,179.4751,2697.0
2021-04-15 10:50:00,189.05,189.36,188.89,189.18,6500.0,179.5986,179.8931,179.4466,179.7221,6500.0
2021-04-15 11:00:00,189.18,189.65,189.17,189.38,8769.0,179.7221,180.1686,179.7126,179.9121,8769.0
2021-04-15 11:10:00,189.35,189.37,188.83,188.89,5939.0,179.8836,179.9026,179.3896,179.4466,5939.0
2021-04-15 11:20:00,188.88,188.99,188.87,188.98,2843.0,179.4371,179.5416,179.4276,179.5321,2843.0
2021-04-15 11:30:00,188.97,188.97,188.64,188.81,3524.0,179.5226,179.5226,179.2091,179.3706,3524.0
2021-04-15 11:40:00,188.89,188.9,188.7,188.86,2214.0,179.4466,179.4561,179.2661,179.4181,2214.0
2021-04-15 11:50:00,188.75,188.96,188.75,188.86,919.0,179.3136,179.5131,179.3136,179.4181,919.0
2021-04-15 12:00:00,188.92,189.1,188.91,188.93,5537.0,179.4751,179.6461,179.4656,179.4846,5537.0
2021-04-15 12:10:00,188.96,189.0,188.72,188.75,5338.0,179.5131,179.5511,179.2851,179.3136,5338.0
2021-04-15 12:20:00,188.68,188.68,188.48,188.49,2413.0,179.2471,179.2471,179.0571,179.0666,2413.0
2021-04-15 12:30:00,188.49,188.5,188.33,188.39,4352.0,179.0666,179.0761,178.9146,178.9716,4352.0
2021-04-15 12:40:00,188.37,188.37,188.06,188.18,9460.0,178.9526,178.9526,178.6581,178.7721,9460.0
2021-04-15 12:50:00,188.37,188.64,188.36,188.56,2758.0,178.9526,179.2091,178.9431,179.1331,2758.0
2021-04-15 13:00:00,188.58,188.58,188.24,188.51,6169.0,179.1521,179.1521,178.8291,179.0856,6169.0
2021-04-15 13:10:00,188.48,188.68,188.45,188.68,4817.0,179.0571,179.2471,179.0286,179.2471,4817.0
2021-04-15 13:20:00,188.65,188.68,188.49,188.52,4774.0,179.2186,179.2471,179.0666,179.0951,4774.0
2021-04-15 13:30:00,188.57,188.6,188.4,188.5,2757.0,179.1426,179.1711,178.9811,179.0761,2757.0
2021-04-15 13:40:00,188.53,188.67,188.48,188.49,4845.0,179.1046,179.2376,179.0571,179.0666,4845.0
2021-04-15 13:50:00,188.48,188.48,188.0,188.02,13493.0,179.0571,179.0571,178.6011,178.6201,13493.0
2021-04-15 14:00:00,188.08,188.14,187.99,188.04,5160.0,178.6771,178.7341,178.5916,178.6391,5160.0
2021-04-15 14:10:00,188.06,188.55,188.05,188.41,3497.0,178.6581,179.1236,178.6486,178.9906,3497.0
2021-04-15 14:20:00,188.41,188.41,188.11,188.2,4609.0,178.9906,178.9906,178.7056,178.7911,4609.0
2021-04-15 14:30:00,188.18,188.25,188.09,188.22,5714.0,178.7721,178.8386,178.6866,178.8101,5714.0
2021-04-15 14:40:00,188.17,188.62,188.16,188.56,6710.0,178.7626,179.1901,178.7531,179.1331,6710.0
2021-04-15 14:50:00,188.61,188.61,188.39,188.58,4133.0,179.1806,179.1806,178.9716,179.1521,4133.0
2021-04-15 15:00:00,188.66,188.66,188.42,188.42,5346.0,179.2281,179.2281,179.0001,179.0001,5346.0
2021-04-15 15:10:00,188.21,188.21,188.09,188.11,4631.0,178.8006,178.8006,178.6866,178.7056,4631.0
2021-04-15 15:20:00,188.16,188.42,188.12,188.36,6212.0,178.7531,179.0001,178.7151,178.9431,6212.0
2021-04-15 15:30:00,188.36,188.39,188.04,188.07,14508.0,178.9431,178.9716,178.6391,178.6676,14508.0
2021-04-15 15:40:00,188.08,188.45,188.01,188.34,15512.0,178.6771,179.0286,178.6106,178.9241,15512.0
2021-04-15 15:50:00,188.38,188.53,188.08,188.13,59902.0,178.9621,179.1046,178.6771,178.7246,59902.0
2021-04-16 09:30:00,189.5,189.5,188.62,188.67,57951.0,180.0261,180.0261,179.1901,179.2376,57951.0
2021-04-16 09:40:00,188.39,188.68,187.83,188.68,7992.0,178.9716,179.2471,178.4396,179.2471,7992.0
2021-04-16 09:50:00,188.67,188.87,188.29,188.81,5682.0,179.2376,179.4276,178.8766,179.3706,5682.0
2021-04-16 10:00:00,188.64,188.64,188.16,188.16,4634.0,179.2091,179.2091,178.7531,178.7531,4634.0
2021-04-16 10:10:00,188.22,189.0,188.19,189.0,2778.0,178.8101,179.5511,178.7816,179.5511,2778.0
2021-04-16 10:20:00,188.91,188.91,188.47,188.65,4500.0,179.4656,179.4656,179.0476,179.2186,4500.0
2021-04-16 10:30:00,188.64,189.11,188.51,188.94,4043.0,179.2091,179.6556,179.0856,179.4941,4043.0
2021-04-16 10:40:00,188.96,189.01,188.8,188.8,3301.0,179.5131,179.5606,179.3611,179.3611,3301.0
2021-04-16 10:50:00,188.8,189.11,188.79,188.98,4574.0,179.3611,179.6556,179.3516,179.5321,4574.0
2021-04-16 11:00:00,189.0,189.18,188.72,189.05,7037.0,179.5511,179.7221,179.2851,179.5986,7037.0
2021-04-16 11:10:00,189.07,189.25,188.89,188.89,4219.0,179.6176,179.7886,179.4466,179.4466,4219.0
2021-04-16 11:20:00,188.84,188.92,188.6,188.63,3983.0,179.3991,179.4751,179.1711,179.1996,3983.0
2021-04-16 11:30:00,188.64,188.86,188.64,188.73,3050.0,179.2091,179.4181,179.2091,179.2946,3050.0
2021-04-16 11:40:00,188.67,188.72,188.41,188.7,8103.0,179.2376,179.2851,178.9906,179.2661,8103.0
2021-04-16 11:50:00,188.7,188.75,188.65,188.7,3893.0,179.2661,179.3136,179.2186,179.2661,3893.0
2021-04-16 12:00:00,188.6,188.86,188.6,188.86,3583.0,179.1711,179.4181,179.1711,179.4181,3583.0
2021-04-16 12:10:00,188.8,188.89,188.7,188.84,1800.0,179.3611,179.4466,179.2661,179.3991,1800.0
2021-04-16 12:20:00,188.88,189.0,188.84,188.88,3423.0,179.4371,179.5511,179.3991,179.4371,3423.0
2021-04-16 12:30:00,188.92,189.06,188.78,188.78,3658.0,179.4751,179.6081,179.3421,179.3421,3658.0
2021-04-16 12:40:00,188.75,188.86,188.66,188.86,2306.0,179.3136,179.4181,179.2281,179.4181,2306.0
2021-04-16 12:50:00,188.71,188.72,188.59,188.64,3751.0,179.2756,179.2851,179.1616,179.2091,3751.0
2021-04-16 13:00:00,188.66,188.66,188.42,188.43,2076.0,179.2281,179.2281,179.0001,179.0096,2076.0
2021-04-16 13:10:00,188.47,188.53,188.38,188.45,3733.0,179.0476,179.1046,178.9621,179.0286,3733.0
2021-04-16 13:20:00,188.36,188.4,188.28,188.35,5719.0,178.9431,178.9811,178.8671,178.9336,5719.0
2021-04-16 13:30:00,188.35,188.68,188.29,188.6,5205.0,178.9336,179.2471,178.8766,179.1711,5205.0
2021-04-16 13:40:00,188.59,188.65,188.53,188.53,2419.0,179.1616,179.2186,179.1046,179.1046,2419.0
2021-04-16 13:50:00,188.59,188.71,188.58,188.67,4327.0,179.1616,179.2756,179.1521,179.2376,4327.0
2021-04-16 14:00:00,188.72,188.95,188.7,188.93,3431.0,179.2851,179.5036,179.2661,179.4846,3431.0
2021-04-16 14:10:00,188.9,188.98,188.53,188.63,11768.0,179.4561,179.5321,179.1046,179.1996,11768.0
2021-04-16 14:20:00,188.72,188.8,188.59,188.62,10700.0,179.2851,179.3611,179.1616,179.1901,10700.0
2021-04-16 14:30:00,188.67,188.98,188.65,188.98,6269.0,179.2376,179.5321,179.2186,179.5321,6269.0
2021-04-16 14:40:00,189.05,189.09,188.76,188.97,13004.0,179.5986,179.6366,179.3231,179.5226,13004.0
2021-04-16 14:50:00,189.02,189.34,188.92,189.31,3502.0,179.5701,179.8741,179.4751,179.8456,3502.0
2021-04-16 15:00:00,189.34,189.34,189.05,189.06,5741.0,179.8741,179.8741,179.5986,179.6081,5741.0
2021-04-16 15:10:00,188.98,189.05,188.63,188.63,9082.0,179.5321,179.5986,179.1996,179.1996,9082.0
2021-04-16 15:20:00,188.67,188.78,188.38,188.5,22721.0,179.2376,179.3421,178.9621,179.0761,22721.0
2021-04-16 15:30:00,188.53,189.16,188.46,189.16,12183.0,179.1046,179.7031,179.0381,179.7031,12183.0
2021-04-16 15:40:00,189.18,189.18,188.61,188.86,24369.0,179.7221,179.7221,179.1806,179.4181,24369.0
2021-04-16 15:50:00,189.2,189.21,188.32,188.52,58705.0,179.7411,179.7506,178.9051,179.0951,58705.0
2021-04-19 09:30:00,189.11,189.11,187.45,187.45,13235.0,179.6556,179.6556,178.0786,178.0786,13235.0
2021-04-19 09:40:00,187.51,187.85,187.27,187.59,3531.0,178.1356,178.4586,177.9076,178.2116,3531.0
2021-04-19 09:50:00,187.61,188.07,187.49,188.07,1415.0,178.2306,178.6676,178.1166,178.6676,1415.0
2021-04-19 10:00:00,187.95,188.14,187.59,187.96,10025.0,178.5536,178.7341,178.2116,178.5631,10025.0
2021-04-19 10:10:00,188.01,188.56,187.97,188.56,2707.0,178.6106,179.1331,178.5726,179.1331,2707.0
2021-04-19 10:20:00,188.78,188.78,188.42,188.42,8855.0,179.3421,179.3421,179.0001,179.0001,8855.0
2021-04-19 10:30:00,188.32,188.45,188.2,188.45,2877.0,178.9051,179.0286,178.7911,179.0286,2877.0
2021-04-19 10:40:00,188.34,188.34,187.71,187.71,2776.0,178.9241,178.9241,178.3256,178.3256,2776.0
2021-04-19 10:50:00,187.8,188.35,187.77,188.19,2487.0,178.4111,178.9336,178.3826,178.7816,2487.0
2021-04-19 11:00:00,188.18,188.49,188.02,188.49,1554.0,178.7721,179.0666,178.6201,179.0666,1554.0
2021-04-19 11:10:00,188.42,188.71,188.4,188.67,2970.0,179.0001,179.2756,178.9811,179.2376,2970.0
2021-04-19 11:20:00,188.59,188.6,188.11,188.18,1861.0,179.1616,179.1711,178.7056,178.7721,1861.0
2021-04-19 11:30:00,188.07,188.1,187.74,187.91,5240.0,178.6676,178.6961,178.3541,178.5156,5240.0
2021-04-19 11:40:00,188.01,188.18,187.76,188.16,4539.0,178.6106,178.7721,178.3731,178.7531,4539.0
2021-04-19 11:50:00,188.19,188.5,188.13,188.13,3413.0,178.7816,179.0761,178.7246,178.7246,3413.0
2021-04-19 12:00:00,188.11,188.26,187.87,188.23,4484.0,178.7056,178.8481,178.4776,178.8196,4484.0
2021-04-19 12:10:00,188.28,188.62,188.2,188.38,3439.0,178.8671,179.1901,178.7911,178.9621,3439.0
2021-04-19 12:20:00,188.52,188.57,188.06,188.16,3722.0,179.0951,179.1426,178.6581,178.7531,3722.0
2021-04-19 12:30:00,188.22,188.32,188.13,188.14,1725.0,178.8101,178.9051,178.7246,178.7341,1725.0
2021-04-19 12:40:00,188.1,188.32,188.01,188.32,4691.0,178.6961,178.9051,178.6106,178.9051,4691.0
2021-04-19 12:50:00,188.31,188.31,187.96,187.97,6530.0,178.8956,178.8956,178.5631,178.5726,6530.0
2021-04-19 13:00:00,188.04,188.18,187.8,187.97,7582.0,178.6391,178.7721,178.4111,178.5726,7582.0
2021-04-19 13:10:00,188.07,188.09,187.82,188.02,4380.0,178.6676,178.6866,178.4301,178.6201,4380.0
2021-04-19 13:20:00,187.96,188.13,187.86,187.88,3996.0,178.5631,178.7246,178.4681,178.4871,3996.0
2021-04-19 13:30:00,187.8,187.85,187.53,187.81,7575.0,178.4111,178.4586,178.1546,178.4206,7575.0
2021-04-19 13:40:00,187.81,187.92,187.36,187.42,5663.0,178.4206,178.5251,177.9931,178.0501,5663.0
2021-04-19 13:50:00,187.44,187.57,187.31,187.31,4370.0,178.0691,178.1926,177.9456,177.9456,4370.0
2021-04-19 14:00:00,187.34,187.4,187.16,187.24,4955.0,177.9741,178.0311,177.8031,177.8791,4955.0
2021-04-19 14:10:00,187.24,187.65,187.24,187.58,1200.0,177.8791,178.2686,177.8791,178.2021,1200.0
2021-04-19 14:20:00,187.6,187.77,187.49,187.64,5903.0,178.2211,178.3826,178.1166,178.2591,5903.0
2021-04-19 14:30:00,187.67,187.67,187.28,187.48,5912.0,178.2876,178.2876,177.9171,178.1071,5912.0
2021-04-19 14:40:00,187.47,187.79,187.42,187.72,4488.0,178.0976,178.4016,178.0501,178.3351,4488.0
2021-04-19 14:50:00,187.65,187.77,187.59,187.66,4827.0,178.2686,178.3826,178.2116,178.2781,4827.0
2021-04-19 15:00:00,187.61,187.81,187.61,187.69,3963.0,178.2306,178.4206,178.2306,178.3066,3963.0
2021-04-19 15:10:00,187.76,187.82,187.6,187.62,2394.0,178.3731,178.4301,178.2211,178.2401,2394.0
2021-04-19 15:20:00,187.74,187.81,187.42,187.5,5567.0,178.3541,178.4206,178.0501,178.1261,5567.0
2021-04-19 15:30:00,187.6,187.93,187.54,187.75,9217.0,178.2211,178.5346,178.1641,178.3636,9217.0
2021-04-19 15:40:00,187.72,187.95,187.51,187.55,17156.0,178.3351,178.5536,178.1356,178.1736,17156.0
2021-04-19 15:50:00,187.85,187.91,187.51,187.75,64662.0,178.4586,178.5156,178.1356,178.3636,64662.0
2021-04-20 09:30:00,186.07,186.82,185.83,185.97,22714.0,176.7676,177.4801,176.5396,176.6726,22714.0
2021-04-20 09:40:00,185.84,186.25,185.84,186.1,4970.0,176.5491,176.9386,176.5491,176.7961,4970.0
2021-04-20 09:50:00,186.02,186.38,185.83,186.2,6279.0,176.7201,177.0621,176.5396,176.8911,6279.0
2021-04-20 10:00:00,185.91,186.19,185.36,185.73,8857.0,176.6156,176.8816,176.0931,176.4446,8857.0
2021-04-20 10:10:00,185.41,185.51,185.11,185.32,6860.0,176.1406,176.2356,175.8556,176.0551,6860.0
2021-04-20 10:20:00,185.3,185.64,185.24,185.48,6741.0,176.0361,176.3591,175.9791,176.2071,6741.0
2021-04-20 10:30:00,185.38,185.51,185.0,185.42,7715.0,176.1121,176.2356,175.7511,176.1501,7715.0
2021-04-20 10:40:00,185.54,185.66,185.3,185.3,5774.0,176.2641,176.3781,176.0361,176.0361,5774.0
2021-04-20 10:50:00,185.19,185.57,185.19,185.5,4901.0,175.9316,176.2926,175.9316,176.2261,4901.0
2021-04-20 11:00:00,185.5,185.86,185.46,185.72,6243.0,176.2261,176.5681,176.1881,176.4351,6243.0
2021-04-20 11:10:00,185.75,185.78,185.52,185.65,9218.0,176.4636,176.4921,176.2451,176.3686,9218.0
2021-04-20 11:20:00,185.73,185.85,185.65,185.66,5137.0,176.4446,176.5586,176.3686,176.3781,5137.0
2021-04-20 11:30:00,185.58,185.67,185.41,185.61,4752.0,176.3021,176.3876,176.1406,176.3306,4752.0
2021-04-20 11:40:00,185.54,185.7,185.43,185.53,3409.0,176.2641,176.4161,176.1596,176.2546,3409.0
2021-04-20 11:50:00,185.62,185.81,185.58,185.58,2595.0,176.3401,176.5206,176.3021,176.3021,2595.0
2021-04-20 12:00:00,185.6,185.77,185.47,185.68,2006.0,176.3211,176.4826,176.1976,176.3971,2006.0
2021-04-20 12:10:00,185.67,185.85,185.57,185.82,4009.0,176.3876,176.5586,176.2926,176.5301,4009.0
2021-04-20 12:20:00,185.87,185.87,185.7,185.75,4050.0,176.5776,176.5776,176.4161,176.4636,4050.0
2021-04-20 12:30:00,185.77,185.92,185.75,185.88,5737.0,176.4826,176.6251,176.4636,176.5871,5737.0
2021-04-20 12:40:00,185.84,185.85,185.54,185.59,5602.0,176.5491,176.5586,176.2641,176.3116,5602.0
2021-04-20 12:50:00,185.58,185.73,185.52,185.73,2917.0,176.3021,176.4446,176.2451,176.4446,2917.0
2021-04-20 13:00:00,185.68,185.84,185.67,185.7,8310.0,176.3971,176.5491,176.3876,176.4161,8310.0
2021-04-20 13:10:00,185.64,185.76,185.64,185.75,2884.0,176.3591,176.4731,176.3591,176.4636,2884.0
2021-04-20 13:20:00,185.69,185.69,185.55,185.66,4574.0,176.4066,176.4066,176.2736,176.3781,4574.0
2021-04-20 13:30:00,185.6,185.62,185.51,185.62,1606.0,176.3211,176.3401,176.2356,176.3401,1606.0
2021-04-20 13:40:00,185.58,185.77,185.57,185.74,2361.0,176.3021,176.4826,176.2926,176.4541,2361.0
2021-04-20 13:50:00,185.79,185.92,185.62,185.73,5322.0,176.5016,176.6251,176.3401,176.4446,5322.0
2021-04-20 14:00:00,185.63,185.64,185.54,185.57,793.0,176.3496,176.3591,176.2641,176.2926,793.0
2021-04-20 14:10:00,185.55,185.55,185.26,185.26,2301.0,176.2736,176.2736,175.9981,175.9981,2301.0
2021-04-20 14:20:00,185.28,185.33,185.11,185.18,1730.0,176.0171,176.0646,175.8556,175.9221,1730.0
2021-04-20 14:30:00,185.0,185.03,184.93,184.99,2600.0,175.7511,175.7796,175.6846,175.7416,2600.0
2021-04-20 14:40:00,185.06,185.18,185.05,185.18,2253.0,175.8081,175.9221,175.7986,175.9221,2253.0
2021-04-20 14:50:00,185.29,185.3,184.66,184.73,6925.0,176.0266,176.0361,175.4281,175.4946,6925.0
2021-04-20 15:00:00,184.83,185.04,184.83,184.93,3157.0,175.5896,175.7891,175.5896,175.6846,3157.0
2021-04-20 15:10:00,184.95,185.21,184.91,185.17,3220.0,175.7036,175.9506,175.6656,175.9126,3220.0
2021-04-20 15:20:00,185.22,185.27,185.1,185.27,4659.0,175.9601,176.0076,175.8461,176.0076,4659.0
2021-04-20 15:30:00,185.27,185.51,185.17,185.48,11757.0,176.0076,176.2356,175.9126,176.2071,11757.0
2021-04-20 15:40:00,185.48,185.75,185.22,185.27,25257.0,176.2071,176.4636,175.9601,176.0076,25257.0
2021-04-20 15:50:00,185.23,185.45,185.02,185.31,78386.0,175.9696,176.1786,175.7701,176.0456,78386.0
2021-04-21 09:30:00,185.8,186.98,185.23,186.34,9595.0,176.5111,177.6321,175.9696,177.0241,9595.0
2021-04-21 09:40:00,185.84,186.73,185.45,186.48,8960.0,176.5491,177.3946,176.1786,177.1571,8960.0
2021-04-21 09:50:00,186.52,187.2,185.97,187.11,13557.0,177.1951,177.8411,176.6726,177.7556,13557.0
2021-04-21 10:00:00,187.23,187.3,186.8,187.02,12123.0,177.8696,177.9361,177.4611,177.6701,12123.0
2021-04-21 10:10:00,186.97,187.17,186.87,186.93,8149.0,177.6226,177.8126,177.5276,177.5846,8149.0
2021-04-21 10:20:00,186.98,187.13,186.88,187.0,6057.0,177.6321,177.7746,177.5371,177.6511,6057.0
2021-04-21 10:30:00,186.97,187.12,186.87,186.88,5367.0,177.6226,177.7651,177.5276,177.5371,5367.0
2021-04-21 10:40:00,186.91,187.0,186.73,186.73,2300.0,177.5656,177.6511,177.3946,177.3946,2300.0
2021-04-21 10:50:00,186.72,186.86,186.67,186.69,2500.0,177.3851,177.5181,177.3376,177.3566,2500.0
2021-04-21 11:00:00,186.8,186.83,186.72,186.81,2458.0,177.4611,177.4896,177.3851,177.4706,2458.0
2021-04-21 11:10:00,186.73,187.0,186.73,186.92,3380.0,177.3946,177.6511,177.3946,177.5751,3380.0
2021-04-21 11:20:00,186.99,187.26,186.85,186.85,3425.0,177.6416,177.8981,177.5086,177.5086,3425.0
2021-04-21 11:30:00,186.77,186.82,186.48,186.66,3457.0,177.4326,177.4801,177.1571,177.3281,3457.0
2021-04-21 11:40:00,186.75,186.79,186.33,186.39,3406.0,177.4136,177.4516,177.0146,177.0716,3406.0
2021-04-21 11:50:00,186.32,186.56,186.32,186.5,2694.0,177.0051,177.2331,177.0051,177.1761,2694.0
2021-04-21 12:00:00,186.55,186.65,186.41,186.65,2588.0,177.2236,177.3186,177.0906,177.3186,2588.0
2021-04-21 12:10:00,186.87,186.94,186.62,186.65,3380.0,177.5276,177.5941,177.2901,177.3186,3380.0
2021-04-21 12:20:00,186.64,186.67,186.39,186.41,2655.0,177.3091,177.3376,177.0716,177.0906,2655.0
2021-04-21 12:30:00,186.41,186.42,186.14,186.2,2990.0,177.0906,177.1001,176.8341,176.8911,2990.0
2021-04-21 12:40:00,186.21,186.34,186.12,186.15,3460.0,176.9006,177.0241,176.8151,176.8436,3460.0
2021-04-21 12:50:00,186.16,186.16,185.85,185.86,5005.0,176.8531,176.8531,176.5586,176.5681,5005.0
2021-04-21 13:00:00,185.88,186.09,185.82,186.08,7359.0,176.5871,176.7866,176.5301,176.7771,7359.0
2021-04-21 13:10:00,186.03,186.17,185.93,186.17,5646.0,176.7296,176.8626,176.6346,176.8626,5646.0
2021-04-21 13:20:00,186.12,186.24,186.0,186.04,6152.0,176.8151,176.9291,176.7011,176.7391,6152.0
2021-04-21 13:30:00,186.0,186.08,185.91,185.92,12730.0,176.7011,176.7771,176.6156,176.6251,12730.0
2021-04-21 13:40:00,185.98,186.05,185.86,185.87,5906.0,176.6821,176.7486,176.5681,176.5776,5906.0
2021-04-21 13:50:00,185.87,185.91,185.73,185.84,10817.0,176.5776,176.6156,176.4446,176.5491,10817.0
2021-04-21 14:00:00,185.81,185.87,185.65,185.79,9827.0,176.5206,176.5776,176.3686,176.5016,9827.0
2021-04-21 14:10:00,185.8,185.94,185.59,185.86,23592.0,176.5111,176.6441,176.3116,176.5681,23592.0
2021-04-21 14:20:00,185.84,185.89,185.69,185.7,14866.0,176.5491,176.5966,176.4066,176.4161,14866.0
2021-04-21 14:30:00,185.74,185.83,185.61,185.7,8981.0,176.4541,176.5396,176.3306,176.4161,8981.0
2021-04-21 14:40:00,185.67,185.67,185.35,185.43,6071.0,176.3876,176.3876,176.0836,176.1596,6071.0
2021-04-21 14:50:00,185.4,185.65,185.36,185.52,8018.0,176.1311,176.3686,176.0931,176.2451,8018.0
2021-04-21 15:00:00,185.55,185.65,185.48,185.49,8223.0,176.2736,176.3686,176.2071,176.2166,8223.0
2021-04-21 15:10:00,185.47,185.66,185.46,185.64,8531.0,176.1976,176.3781,176.1881,176.3591,8531.0
2021-04-21 15:20:00,185.64,185.69,185.27,185.48,21623.0,176.3591,176.4066,176.0076,176.2071,21623.0
2021-04-21 15:30:00,185.52,186.14,185.46,186.04,38956.0,176.2451,176.8341,176.1881,176.7391,38956.0
2021-04-21 15:40:00,186.06,186.3,186.02,186.21,24032.0,176.7581,176.9861,176.7201,176.9006,24032.0
2021-04-21 15:50:00,186.26,186.56,186.11,186.56,56424.0,176.9481,177.2331,176.8056,177.2331,56424.0
2021-04-22 09:30:00,185.92,186.07,185.02,186.07,6908.0,176.6251,176.7676,175.7701,176.7676,6908.0
2021-04-22 09:40:00,185.93,186.11,185.67,186.03,6311.0,176.6346,176.8056,176.3876,176.7296,6311.0
2021-04-22 09:50:00,185.69,186.38,185.63,186.16,1603.0,176.4066,177.0621,176.3496,176.8531,1603.0
2021-04-22 10:00:00,186.0,186.61,186.0,186.31,1842.0,176.7011,177.2806,176.7011,176.9956,1842.0
2021-04-22 10:10:00,186.42,186.53,186.23,186.53,2735.0,177.1001,177.2046,176.9196,177.2046,2735.0
2021-04-22 10:20:00,186.59,186.73,186.36,186.57,2000.0,177.2616,177.3946,177.0431,177.2426,2000.0
2021-04-22 10:30:00,186.61,187.01,186.58,187.01,1967.0,177.2806,177.6606,177.2521,177.6606,1967.0
2021-04-22 10:40:00,186.99,187.29,186.88,187.29,6242.0,177.6416,177.9266,177.5371,177.9266,6242.0
2021-04-22 10:50:00,187.2,187.4,187.09,187.4,2000.0,177.8411,178.0311,177.7366,178.0311,2000.0
2021-04-22 11:00:00,187.43,187.43,187.03,187.27,3560.0,178.0596,178.0596,177.6796,177.9076,3560.0
2021-04-22 11:10:00,187.25,187.4,187.25,187.38,1000.0,177.8886,178.0311,177.8886,178.0121,1000.0
2021-04-22 11:20:00,187.39,187.71,187.37,187.41,8239.0,178.0216,178.3256,178.0026,178.0406,8239.0
2021-04-22 11:30:00,187.54,187.54,187.21,187.32,7120.0,178.1641,178.1641,177.8506,177.9551,7120.0
2021-04-22 11:40:00,187.37,187.52,187.3,187.51,7802.0,178.0026,178.1451,177.9361,178.1356,7802.0
2021-04-22 11:50:00,187.57,187.98,187.5,187.9,4083.0,178.1926,178.5821,178.1261,178.5061,4083.0
2021-04-22 12:00:00,187.81,187.84,187.55,187.83,2866.0,178.4206,178.4491,178.1736,178.4396,2866.0
2021-04-22 12:10:00,187.75,188.23,187.75,188.17,4255.0,178.3636,178.8196,178.3636,178.7626,4255.0
2021-04-22 12:20:00,188.22,188.43,188.01,188.02,31119.0,178.8101,179.0096,178.6106,178.6201,31119.0
2021-04-22 12:30:00,188.08,188.21,188.07,188.21,4833.0,178.6771,178.8006,178.6676,178.8006,4833.0
2021-04-22 12:40:00,188.36,188.36,188.16,188.3,3133.0,178.9431,178.9431,178.7531,178.8861,3133.0
2021-04-22 12:50:00,188.35,188.49,188.21,188.38,2406.0,178.9336,179.0666,178.8006,178.9621,2406.0
2021-04-22 13:00:00,188.46,188.47,187.64,187.74,5828.0,179.0381,179.0476,178.2591,178.3541,5828.0
2021-04-22 13:10:00,187.76,187.99,187.43,187.57,6072.0,178.3731,178.5916,178.0596,178.1926,6072.0
2021-04-22 13:20:00,187.65,188.31,187.64,188.23,3929.0,178.2686,178.8956,178.2591,178.8196,3929.0
2021-04-22 13:30:00,188.11,188.45,188.0,188.19,7842.0,178.7056,179.0286,178.6011,178.7816,7842.0
2021-04-22 13:40:00,188.17,188.26,187.94,188.07,8258.0,178.7626,178.8481,178.5441,178.6676,8258.0
2021-04-22 13:50:00,187.98,188.07,187.55,187.74,7712.0,178.5821,178.6676,178.1736,178.3541,7712.0
2021-04-22 14:00:00,187.74,187.8,187.47,187.8,10357.0,178.3541,178.4111,178.0976,178.4111,10357.0
2021-04-22 14:10:00,187.68,187.77,187.49,187.57,3802.0,178.2971,178.3826,178.1166,178.1926,3802.0
2021-04-22 14:20:00,187.7,188.21,187.6,188.2,12469.0,178.3161,178.8006,178.2211,178.7911,12469.0
2021-04-22 14:30:00,188.33,188.33,188.09,188.19,3481.0,178.9146,178.9146,178.6866,178.7816,3481.0
2021-04-22 14:40:00,188.14,188.28,187.96,188.06,6341.0,178.7341,178.8671,178.5631,178.6581,6341.0
2021-04-22 14:50:00,188.08,188.44,188.0,188.25,5677.0,178.6771,179.0191,178.6011,178.8386,5677.0
2021-04-22 15:00:00,188.23,188.34,187.64,187.74,4408.0,178.8196,178.9241,178.2591,178.3541,4408.0
2021-04-22 15:10:00,187.72,187.85,187.47,187.61,8453.0,178.3351,178.4586,178.0976,178.2306,8453.0
2021-04-22 15:20:00,187.53,187.69,187.35,187.69,6952.0,178.1546,178.3066,177.9836,178.3066,6952.0
2021-04-22 15:30:00,187.67,187.8,187.52,187.68,7743.0,178.2876,178.4111,178.1451,178.2971,7743.0
2021-04-22 15:40:00,187.65,188.12,187.59,187.87,13411.0,178.2686,178.7151,178.2116,178.4776,13411.0
2021-04-22 15:50:00,187.87,187.95,187.43,187.43,61885.0,178.4776,178.5536,178.0596,178.0596,61885.0
2021-04-23 09:30:00,188.89,189.66,187.28,189.25,20312.0,179.4466,180.1781,177.9171,179.7886,20312.0
2021-04-23 09:40:00,189.02,189.79,188.8,189.6,10881.0,179.5701,180.3016,179.3611,180.1211,10881.0
2021-04-23 09:50:00,189.61,190.1,189.43,190.1,10323.0,180.1306,180.5961,179.9596,180.5961,10323.0
2021-04-23 10:00:00,189.98,190.37,189.86,190.15,5772.0,180.4821,180.8526,180.3681,180.6436,5772.0
2021-04-23 10:10:00,190.28,190.28,189.98,190.14,5368.0,180.7671,180.7671,180.4821,180.6341,5368.0
2021-04-23 10:20:00,190.11,190.11,189.76,189.87,3004.0,180.6056,180.6056,180.2731,180.3776,3004.0
2021-04-23 10:30:00,189.87,190.32,189.81,190.27,8236.0,180.3776,180.8051,180.3206,180.7576,8236.0
2021-04-23 10:40:00,190.23,190.46,190.19,190.26,5565.0,180.7196,180.9381,180.6816,180.7481,5565.0
2021-04-23 10:50:00,190.19,190.76,190.19,190.73,5630.0,180.6816,181.2231,180.6816,181.1946,5630.0
2021-04-23 11:00:00,190.84,190.84,190.31,190.33,3171.0,181.2991,181.2991,180.7956,180.8146,3171.0
2021-04-23 11:10:00,190.41,190.62,190.37,190.56,6141.0,180.8906,181.0901,180.8526,181.0331,6141.0
2021-04-23 11:20:00,190.57,190.58,190.33,190.45,3191.0,181.0426,181.0521,180.8146,180.9286,3191.0
2021-04-23 11:30:00,190.51,190.51,190.07,190.07,12658.0,180.9856,180.9856,180.5676,180.5676,12658.0
2021-04-23 11:40:00,190.15,190.15,189.73,189.73,2712.0,180.6436,180.6436,180.2446,180.2446,2712.0
2021-04-23 11:50:00,189.74,189.74,189.37,189.37,5043.0,180.2541,180.2541,179.9026,179.9026,5043.0
2021-04-23 12:00:00,189.43,189.46,189.18,189.18,2740.0,179.9596,179.9881,179.7221,179.7221,2740.0
2021-04-23 12:10:00,189.18,189.38,189.15,189.21,4095.0,179.7221,179.9121,179.6936,179.7506,4095.0
2021-04-23 12:20:00,189.29,189.36,189.01,189.01,2479.0,179.8266,179.8931,179.5606,179.5606,2479.0
2021-04-23 12:30:00,189.02,189.4,189.02,189.4,2126.0,179.5701,179.9311,179.5701,179.9311,2126.0
2021-04-23 12:40:00,189.33,189.47,189.27,189.47,502.0,179.8646,179.9976,179.8076,179.9976,502.0
2021-04-23 12:50:00,189.42,189.42,189.07,189.08,1878.0,179.9501,179.9501,179.6176,179.6271,1878.0
2021-04-23 13:00:00,189.13,189.38,189.09,189.27,6303.0,179.6746,179.9121,179.6366,179.8076,6303.0
2021-04-23 13:10:00,189.24,189.24,188.96,189.02,2780.0,179.7791,179.7791,179.5131,179.5701,2780.0
2021-04-23 13:20:00,189.08,189.14,188.9,189.14,1802.0,179.6271,179.6841,179.4561,179.6841,1802.0
2021-04-23 13:30:00,189.11,189.11,188.86,188.86,1536.0,179.6556,179.6556,179.4181,179.4181,1536.0
2021-04-23 13:40:00,188.9,189.11,188.9,189.1,5406.0,179.4561,179.6556,179.4561,179.6461,5406.0
2021-04-23 13:50:00,189.19,189.2,188.97,189.19,2649.0,179.7316,179.7411,179.5226,179.7316,2649.0
2021-04-23 14:00:00,189.21,189.5,189.15,189.5,4498.0,179.7506,180.0261,179.6936,180.0261,4498.0
2021-04-23 14:10:00,189.46,189.68,189.44,189.62,3105.0,179.9881,180.1971,179.9691,180.1401,3105.0
2021-04-23 14:20:00,189.62,189.62,189.49,189.53,2738.0,180.1401,180.1401,180.0166,180.0546,2738.0
2021-04-23 14:30:00,189.54,189.68,189.54,189.62,2371.0,180.0641,180.1971,180.0641,180.1401,2371.0
2021-04-23 14:40:00,189.64,189.84,189.64,189.8,1707.0,180.1591,180.3491,180.1591,180.3111,1707.0
2021-04-23 14:50:00,189.81,189.81,189.63,189.79,3088.0,180.3206,180.3206,180.1496,180.3016,3088.0
2021-04-23 15:00:00,189.75,189.95,189.73,189.95,2541.0,180.2636,180.4536,180.2446,180.4536,2541.0
2021-04-23 15:10:00,189.92,189.94,189.83,189.86,2140.0,180.4251,180.4441,180.3396,180.3681,2140.0
2021-04-23 15:20:00,189.84,190.32,189.84,190.22,28790.0,180.3491,180.8051,180.3491,180.7101,28790.0
2021-04-23 15:30:00,190.26,190.42,190.07,190.12,11552.0,180.7481,180.9001,180.5676,180.6151,11552.0
2021-04-23 15:40:00,190.06,190.06,189.78,189.78,9736.0,180.5581,180.5581,180.2921,180.2921,9736.0
2021-04-23 15:50:00,189.85,189.99,189.68,189.97,67842.0,180.3586,180.4916,180.1971,180.4726,67842.0
2021-04-26 09:30:00,189.94,189.94,188.55,189.06,18164.0,180.4441,180.4441,179.1236,179.6081,18164.0
2021-04-26 09:40:00,189.5,189.51,188.55,189.0,5904.0,180.0261,180.0356,179.1236,179.5511,5904.0
2021-04-26 09:50:00,189.15,189.28,188.37,188.51,6644.0,179.6936,179.8171,178.9526,179.0856,6644.0
2021-04-26 10:00:00,188.71,188.89,188.45,188.65,2856.0,179.2756,179.4466,179.0286,179.2186,2856.0
2021-04-26 10:10:00,188.65,188.87,188.45,188.72,2221.0,179.2186,179.4276,179.0286,179.2851,2221.0
2021-04-26 10:20:00,188.38,188.89,188.38,188.6,2505.0,178.9621,179.4466,178.9621,179.1711,2505.0
2021-04-26 10:30:00,188.66,189.15,188.66,189.15,4389.0,179.2281,179.6936,179.2281,179.6936,4389.0
2021-04-26 10:40:00,189.03,189.05,188.49,188.68,5028.0,179.5796,179.5986,179.0666,179.2471,5028.0
2021-04-26 10:50:00,188.8,189.08,188.65,188.88,2324.0,179.3611,179.6271,179.2186,179.4371,2324.0
2021-04-26 11:00:00,188.79,188.87,188.56,188.8,2300.0,179.3516,179.4276,179.1331,179.3611,2300.0
2021-04-26 11:10:00,188.9,189.13,188.68,189.13,5895.0,179.4561,179.6746,179.2471,179.6746,5895.0
2021-04-26 11:20:00,189.15,189.15,188.83,188.83,3108.0,179.6936,179.6936,179.3896,179.3896,3108.0
2021-04-26 11:30:00,188.78,188.83,188.69,188.71,2871.0,179.3421,179.3896,179.2566,179.2756,2871.0
2021-04-26 11:40:00,188.7,188.88,188.63,188.77,2504.0,179.2661,179.4371,179.1996,179.3326,2504.0
2021-04-26 11:50:00,188.93,189.03,188.62,188.64,2705.0,179.4846,179.5796,179.1901,179.2091,2705.0
2021-04-26 12:00:00,188.66,188.91,188.52,188.79,4262.0,179.2281,179.4656,179.0951,179.3516,4262.0
2021-04-26 12:10:00,188.9,188.9,188.46,188.46,25490.0,179.4561,179.4561,179.0381,179.0381,25490.0
2021-04-26 12:20:00,188.48,188.68,188.19,188.19,4189.0,179.0571,179.2471,178.7816,178.7816,4189.0
2021-04-26 12:30:00,188.34,188.45,188.2,188.21,3933.0,178.9241,179.0286,178.7911,178.8006,3933.0
2021-04-26 12:40:00,188.28,188.7,188.28,188.52,6305.0,178.8671,179.2661,178.8671,179.0951,6305.0
2021-04-26 12:50:00,188.52,188.93,188.49,188.84,2240.0,179.0951,179.4846,179.0666,179.3991,2240.0
2021-04-26 13:00:00,188.8,188.96,188.72,188.77,4293.0,179.3611,179.5131,179.2851,179.3326,4293.0
2021-04-26 13:10:00,188.73,188.79,188.54,188.64,2632.0,179.2946,179.3516,179.1141,179.2091,2632.0
2021-04-26 13:20:00,188.56,189.0,188.56,188.82,3308.0,179.1331,179.5511,179.1331,179.3801,3308.0
2021-04-26 13:30:00,188.92,189.41,188.92,189.4,7810.0,179.4751,179.9406,179.4751,179.9311,7810.0
2021-04-26 13:40:00,189.34,189.4,189.21,189.27,4595.0,179.8741,179.9311,179.7506,179.8076,4595.0
2021-04-26 13:50:00,189.37,189.55,189.31,189.55,4450.0,179.9026,180.0736,179.8456,180.0736,4450.0
2021-04-26 14:00:00,189.64,189.64,189.41,189.56,2700.0,180.1591,180.1591,179.9406,180.0831,2700.0
2021-04-26 14:10:00,189.52,189.62,189.46,189.48,4050.0,180.0451,180.1401,179.9881,180.0071,4050.0
2021-04-26 14:20:00,189.47,189.77,189.47,189.77,3801.0,179.9976,180.2826,179.9976,180.2826,3801.0
2021-04-26 14:30:00,189.83,190.02,189.72,189.92,10432.0,180.3396,180.5201,180.2351,180.4251,10432.0
2021-04-26 14:40:00,189.97,190.15,189.77,189.98,3350.0,180.4726,180.6436,180.2826,180.4821,3350.0
2021-04-26 14:50:00,189.97,189.98,189.76,189.86,4215.0,180.4726,180.4821,180.2731,180.3681,4215.0
2021-04-26 15:00:00,189.86,190.09,189.85,189.95,4968.0,180.3681,180.5866,180.3586,180.4536,4968.0
2021-04-26 15:10:00,189.95,189.99,189.6,189.6,4633.0,180.4536,180.4916,180.1211,180.1211,4633.0
2021-04-26 15:20:00,189.66,189.71,189.49,189.54,13019.0,180.1781,180.2256,180.0166,180.0641,13019.0
2021-04-26 15:30:00,189.4,189.87,189.33,189.75,11722.0,179.9311,180.3776,179.8646,180.2636,11722.0
2021-04-26 15:40:00,189.91,189.93,189.47,189.62,14113.0,180.4156,180.4346,179.9976,180.1401,14113.0
2021-04-26 15:50:00,189.48,190.32,189.48,190.19,86625.0,180.0071,180.8051,180.0071,180.6816,86625.0
2021-04-27 09:30:00,189.38,190.26,188.97,189.21,36093.0,179.9121,180.7481,179.5226,179.7506,36093.0
2021-04-27 09:40:00,189.22,189.68,188.99,189.29,7083.0,179.7601,180.1971,179.5416,179.8266,7083.0
2021-04-27 09:50:00,189.24,189.36,188.77,189.04,6154.0,179.7791,179.8931,179.3326,179.5891,6154.0
2021-04-27 10:00:00,189.14,189.61,188.98,189.45,4292.0,179.6841,180.1306,179.5321,179.9786,4292.0
2021-04-27 10:10:00,189.42,189.52,189.31,189.37,1800.0,179.9501,180.0451,179.8456,179.9026,1800.0
2021-04-27 10:20:00,189.56,189.7,189.37,189.67,3049.0,180.0831,180.2161,179.9026,180.1876,3049.0
2021-04-27 10:30:00,189.73,189.97,189.68,189.76,2250.0,180.2446,180.4726,180.1971,180.2731,2250.0
2021-04-27 10:40:00,189.85,189.97,189.79,189.85,2367.0,180.3586,180.4726,180.3016,180.3586,2367.0
2021-04-27 10:50:00,189.91,190.32,189.87,190.29,4532.0,180.4156,180.8051,180.3776,180.7766,4532.0
2021-04-27 11:00:00,190.44,190.48,190.16,190.29,6143.0,180.9191,180.9571,180.6531,180.7766,6143.0
2021-04-27 11:10:00,190.24,190.41,190.23,190.36,3946.0,180.7291,180.8906,180.7196,180.8431,3946.0
2021-04-27 11:20:00,190.39,190.39,190.14,190.23,7948.0,180.8716,180.8716,180.6341,180.7196,7948.0
2021-04-27 11:30:00,190.27,190.45,190.26,190.38,21950.0,180.7576,180.9286,180.7481,180.8621,21950.0
2021-04-27 11:40:00,190.38,190.44,190.34,190.39,2576.0,180.8621,180.9191,180.8241,180.8716,2576.0
2021-04-27 11:50:00,190.43,190.84,190.43,190.59,4962.0,180.9096,181.2991,180.9096,181.0616,4962.0
2021-04-27 12:00:00,190.6,190.69,190.48,190.69,3361.0,181.0711,181.1566,180.9571,181.1566,3361.0
2021-04-27 12:10:00,190.76,190.76,190.35,190.45,4917.0,181.2231,181.2231,180.8336,180.9286,4917.0
2021-04-27 12:20:00,190.37,190.63,190.37,190.52,3604.0,180.8526,181.0996,180.8526,180.9951,3604.0
2021-04-27 12:30:00,190.63,190.71,190.52,190.6,3150.0,181.0996,181.1756,180.9951,181.0711,3150.0
2021-04-27 12:40:00,190.57,190.69,190.57,190.66,3414.0,181.0426,181.1566,181.0426,181.1281,3414.0
2021-04-27 12:50:00,190.63,190.66,190.43,190.56,3878.0,181.0996,181.1281,180.9096,181.0331,3878.0
2021-04-27 13:00:00,190.59,190.61,190.47,190.48,2985.0,181.0616,181.0806,180.9476,180.9571,2985.0
2021-04-27 13:10:00,190.5,190.61,190.37,190.56,5652.0,180.9761,181.0806,180.8526,181.0331,5652.0
2021-04-27 13:20:00,190.58,190.67,190.55,190.64,3763.0,181.0521,181.1376,181.0236,181.1091,3763.0
2021-04-27 13:30:00,190.67,190.72,190.41,190.46,5098.0,181.1376,181.1851,180.8906,180.9381,5098.0
2021-04-27 13:40:00,190.45,190.45,189.91,189.92,5434.0,180.9286,180.9286,180.4156,180.4251,5434.0
2021-04-27 13:50:00,189.94,190.11,189.7,189.7,5776.0,180.4441,180.6056,180.2161,180.2161,5776.0
2021-04-27 14:00:00,189.78,189.88,189.52,189.8,6120.0,180.2921,180.3871,180.0451,180.3111,6120.0
2021-04-27 14:10:00,189.79,189.92,189.69,189.69,4511.0,180.3016,180.4251,180.2066,180.2066,4511.0
2021-04-27 14:20:00,189.74,189.82,189.57,189.66,5941.0,180.2541,180.3301,180.0926,180.1781,5941.0
2021-04-27 14:30:00,189.74,189.74,189.48,189.59,5279.0,180.2541,180.2541,180.0071,180.1116,5279.0
2021-04-27 14:40:00,189.59,189.74,189.52,189.57,2451.0,180.1116,180.2541,180.0451,180.0926,2451.0
2021-04-27 14:50:00,189.57,189.61,189.33,189.5,4010.0,180.0926,180.1306,179.8646,180.0261,4010.0
2021-04-27 15:00:00,189.47,189.65,189.38,189.39,9459.0,179.9976,180.1686,179.9121,179.9216,9459.0
2021-04-27 15:10:00,189.41,189.64,189.38,189.61,5794.0,179.9406,180.1591,179.9121,180.1306,5794.0
2021-04-27 15:20:00,189.61,189.66,189.28,189.39,7205.0,180.1306,180.1781,179.8171,179.9216,7205.0
2021-04-27 15:30:00,189.34,189.57,189.27,189.57,6496.0,179.8741,180.0926,179.8076,180.0926,6496.0
2021-04-27 15:40:00,189.55,189.77,189.53,189.77,10370.0,180.0736,180.2826,180.0546,180.2826,10370.0
2021-04-27 15:50:00,189.77,190.12,189.43,189.74,69754.0,180.2826,180.6151,179.9596,180.2541,69754.0
2021-04-28 09:30:00,189.98,189.98,189.13,189.13,12703.0,180.4821,180.4821,179.6746,179.6746,12703.0
2021-04-28 09:40:00,189.09,189.09,188.81,188.81,2205.0,179.6366,179.6366,179.3706,179.3706,2205.0
2021-04-28 09:50:00,188.87,188.87,188.48,188.55,4612.0,179.4276,179.4276,179.0571,179.1236,4612.0
2021-04-28 10:00:00,188.68,189.13,188.55,189.13,3328.0,179.2471,179.6746,179.1236,179.6746,3328.0
2021-04-28 10:10:00,189.15,190.02,189.13,189.13,10371.0,179.6936,180.5201,179.6746,179.6746,10371.0
2021-04-28 10:20:00,189.22,189.79,189.22,189.78,3573.0,179.7601,180.3016,179.7601,180.2921,3573.0
2021-04-28 10:30:00,189.71,190.36,189.69,190.31,3000.0,180.2256,180.8431,180.2066,180.7956,3000.0
2021-04-28 10:40:00,190.29,190.41,190.13,190.25,4922.0,180.7766,180.8906,180.6246,180.7386,4922.0
2021-04-28 10:50:00,190.16,190.62,190.14,190.62,2343.0,180.6531,181.0901,180.6341,181.0901,2343.0
2021-04-28 11:00:00,190.65,190.75,190.48,190.63,4448.0,181.1186,181.2136,180.9571,181.0996,4448.0
2021-04-28 11:10:00,190.58,190.68,190.47,190.6,3915.0,181.0521,181.1471,180.9476,181.0711,3915.0
2021-04-28 11:20:00,190.6,190.98,190.6,190.89,15390.0,181.0711,181.4321,181.0711,181.3466,15390.0
2021-04-28 11:30:00,190.83,190.83,190.18,190.3,2700.0,181.2896,181.2896,180.6721,180.7861,2700.0
2021-04-28 11:40:00,190.22,190.22,189.95,190.02,3020.0,180.7101,180.7101,180.4536,180.5201,3020.0
2021-04-28 11:50:00,189.95,190.0,189.82,189.88,17032.0,180.4536,180.5011,180.3301,180.3871,17032.0
2021-04-28 12:00:00,189.83,189.93,189.77,189.93,1602.0,180.3396,180.4346,180.2826,180.4346,1602.0
2021-04-28 12:10:00,189.94,190.0,189.85,189.98,5421.0,180.4441,180.5011,180.3586,180.4821,5421.0
2021-04-28 12:20:00,190.01,190.04,189.47,189.48,3799.0,180.5106,180.5391,179.9976,180.0071,3799.0
2021-04-28 12:30:00,189.5,189.55,189.27,189.33,1899.0,180.0261,180.0736,179.8076,179.8646,1899.0
2021-04-28 12:40:00,189.32,189.45,189.32,189.4,1400.0,179.8551,179.9786,179.8551,179.9311,1400.0
2021-04-28 12:50:00,189.39,189.39,189.21,189.34,2305.0,179.9216,179.9216,179.7506,179.8741,2305.0
2021-04-28 13:00:00,189.17,189.28,188.97,188.97,1525.0,179.7126,179.8171,179.5226,179.5226,1525.0
2021-04-28 13:10:00,189.05,189.32,189.05,189.28,2251.0,179.5986,179.8551,179.5986,179.8171,2251.0
2021-04-28 13:20:00,189.26,189.31,189.13,189.22,4047.0,179.7981,179.8456,179.6746,179.7601,4047.0
2021-04-28 13:30:00,189.25,189.26,188.86,188.94,5280.0,179.7886,179.7981,179.4181,179.4941,5280.0
2021-04-28 13:40:00,188.95,188.96,188.64,188.68,3574.0,179.5036,179.5131,179.2091,179.2471,3574.0
2021-04-28 13:50:00,188.67,188.71,188.49,188.49,4610.0,179.2376,179.2756,179.0666,179.0666,4610.0
2021-04-28 14:00:00,188.52,188.61,188.13,188.39,7336.0,179.0951,179.1806,178.7246,178.9716,7336.0
2021-04-28 14:10:00,188.42,188.47,188.19,188.47,8300.0,179.0001,179.0476,178.7816,179.0476,8300.0
2021-04-28 14:20:00,188.38,188.66,188.27,188.34,18794.0,178.9621,179.2281,178.8576,178.9241,18794.0
2021-04-28 14:30:00,188.35,188.6,188.28,188.53,14454.0,178.9336,179.1711,178.8671,179.1046,14454.0
2021-04-28 14:40:00,188.66,189.04,188.54,188.61,7942.0,179.2281,179.5891,179.1141,179.1806,7942.0
2021-04-28 14:50:00,188.67,188.79,188.58,188.65,5298.0,179.2376,179.3516,179.1521,179.2186,5298.0
2021-04-28 15:00:00,188.63,188.9,188.6,188.74,25707.0,179.1996,179.4561,179.1711,179.3041,25707.0
2021-04-28 15:10:00,188.74,188.77,188.28,188.39,8371.0,179.3041,179.3326,178.8671,178.9716,8371.0
2021-04-28 15:20:00,188.4,188.66,188.35,188.57,4646.0,178.9811,179.2281,178.9336,179.1426,4646.0
2021-04-28 15:30:00,188.51,189.07,188.49,189.04,8171.0,179.0856,179.6176,179.0666,179.5891,8171.0
2021-04-28 15:40:00,189.03,189.03,188.81,189.01,19394.0,179.5796,179.5796,179.3706,179.5606,19394.0
2021-04-28 15:50:00,188.93,189.12,188.61,188.7,52846.0,179.4846,179.6651,179.1806,179.2661,52846.0
2021-04-29 09:30:00,189.22,189.99,188.93,189.89,23263.0,179.7601,180.4916,179.4846,180.3966,23263.0
2021-04-29 09:40:00,189.77,189.94,189.23,189.39,2804.0,180.2826,180.4441,179.7696,179.9216,2804.0
2021-04-29 09:50:00,189.05,189.96,189.05,189.76,15969.0,179.5986,180.4631,179.5986,180.2731,15969.0
2021-04-29 10:00:00,189.91,189.93,189.76,189.76,10817.0,180.4156,180.4346,180.2731,180.2731,10817.0
2021-04-29 10:10:00,189.96,190.05,189.79,189.85,3043.0,180.4631,180.5486,180.3016,180.3586,3043.0
2021-04-29 10:20:00,189.91,189.99,189.56,189.9,3251.0,180.4156,180.4916,180.0831,180.4061,3251.0
2021-04-29 10:30:00,189.84,190.02,189.71,189.75,2810.0,180.3491,180.5201,180.2256,180.2636,2810.0
2021-04-29 10:40:00,189.82,189.9,189.34,189.34,2581.0,180.3301,180.4061,179.8741,179.8741,2581.0
2021-04-29 10:50:00,189.45,189.68,189.34,189.67,3047.0,179.9786,180.1971,179.8741,180.1876,3047.0
2021-04-29 11:00:00,189.61,189.64,189.44,189.6,3860.0,180.1306,180.1591,179.9691,180.1211,3860.0
2021-04-29 11:10:00,189.66,189.7,189.33,189.33,2989.0,180.1781,180.2161,179.8646,179.8646,2989.0
2021-04-29 11:20:00,189.38,189.63,189.36,189.38,4445.0,179.9121,180.1496,179.8931,179.9121,4445.0
2021-04-29 11:30:00,189.38,189.43,189.22,189.43,2904.0,179.9121,179.9596,179.7601,179.9596,2904.0
2021-04-29 11:40:00,189.39,189.51,189.39,189.49,2605.0,179.9216,180.0356,179.9216,180.0166,2605.0
2021-04-29 11:50:00,189.45,189.58,189.36,189.55,5168.0,179.9786,180.1021,179.8931,180.0736,5168.0
2021-04-29 12:00:00,189.55,189.7,189.31,189.39,7358.0,180.0736,180.2161,179.8456,179.9216,7358.0
2021-04-29 12:10:00,189.39,189.42,189.21,189.21,3812.0,179.9216,179.9501,179.7506,179.7506,3812.0
2021-04-29 12:20:00,189.23,189.27,188.95,189.11,3910.0,179.7696,179.8076,179.5036,179.6556,3910.0
2021-04-29 12:30:00,189.05,189.45,188.98,189.36,2967.0,179.5986,179.9786,179.5321,179.8931,2967.0
2021-04-29 12:40:00,189.46,189.46,189.23,189.4,3466.0,179.9881,179.9881,179.7696,179.9311,3466.0
2021-04-29 12:50:00,189.34,189.41,189.29,189.3,1499.0,179.8741,179.9406,179.8266,179.8361,1499.0
2021-04-29 13:00:00,189.25,189.25,189.06,189.09,4749.0,179.7886,179.7886,179.6081,179.6366,4749.0
2021-04-29 13:10:00,189.17,189.25,189.0,189.06,9010.0,179.7126,179.7886,179.5511,179.6081,9010.0
2021-04-29 13:20:00,189.0,189.06,188.87,188.95,1426.0,179.5511,179.6081,179.4276,179.5036,1426.0
2021-04-29 13:30:00,189.02,189.22,188.98,189.16,2577.0,179.5701,179.7601,179.5321,179.7031,2577.0
2021-04-29 13:40:00,189.09,189.22,189.03,189.17,4539.0,179.6366,179.7601,179.5796,179.7126,4539.0
2021-04-29 13:50:00,189.05,189.2,189.03,189.03,1848.0,179.5986,179.7411,179.5796,179.5796,1848.0
2021-04-29 14:00:00,189.16,189.29,189.05,189.28,3326.0,179.7031,179.8266,179.5986,179.8171,3326.0
2021-04-29 14:10:00,189.28,189.31,189.17,189.23,3226.0,179.8171,179.8456,179.7126,179.7696,3226.0
2021-04-29 14:20:00,189.2,189.24,189.07,189.24,2148.0,179.7411,179.7791,179.6176,179.7791,2148.0
2021-04-29 14:30:00,189.25,189.38,189.14,189.19,6454.0,179.7886,179.9121,179.6841,179.7316,6454.0
2021-04-29 14:40:00,189.24,189.62,189.16,189.37,14463.0,179.7791,180.1401,179.7031,179.9026,14463.0
2021-04-29 14:50:00,189.38,189.38,189.17,189.27,4460.0,179.9121,179.9121,179.7126,179.8076,4460.0
2021-04-29 15:00:00,189.25,189.57,189.22,189.26,15938.0,179.7886,180.0926,179.7601,179.7981,15938.0
2021-04-29 15:10:00,189.27,189.29,189.1,189.15,7550.0,179.8076,179.8266,179.6461,179.6936,7550.0
2021-04-29 15:20:00,189.22,189.22,189.0,189.01,4914.0,179.7601,179.7601,179.5511,179.5606,4914.0
2021-04-29 15:30:00,188.98,189.09,188.91,189.05,10836.0,179.5321,179.6366,179.4656,179.5986,10836.0
2021-04-29 15:40:00,189.13,189.37,189.13,189.23,16037.0,179.6746,179.9026,179.6746,179.7696,16037.0
2021-04-29 15:50:00,189.23,189.36,189.14,189.23,29817.0,179.7696,179.8931,179.6841,179.7696,29817.0
2021-04-30 09:30:00,188.45,189.16,187.76,187.76,11335.0,179.0286,179.7031,178.3731,178.3731,11335.0
2021-04-30 09:40:00,188.15,188.15,187.37,187.37,1300.0,178.7436,178.7436,178.0026,178.0026,1300.0
2021-04-30 09:50:00,187.64,187.89,187.53,187.84,4952.0,178.2591,178.4966,178.1546,178.4491,4952.0
2021-04-30 10:00:00,187.77,187.93,187.58,187.83,3661.0,178.3826,178.5346,178.2021,178.4396,3661.0
2021-04-30 10:10:00,187.89,187.9,187.64,187.8,2873.0,178.4966,178.5061,178.2591,178.4111,2873.0
2021-04-30 10:20:00,187.81,187.81,187.47,187.77,5536.0,178.4206,178.4206,178.0976,178.3826,5536.0
2021-04-30 10:30:00,187.74,187.74,186.97,187.06,2953.0,178.3541,178.3541,177.6226,177.7081,2953.0
2021-04-30 10:40:00,187.11,187.6,186.99,187.59,6434.0,177.7556,178.2211,177.6416,178.2116,6434.0
2021-04-30 10:50:00,187.73,187.86,187.5,187.71,2075.0,178.3446,178.4681,178.1261,178.3256,2075.0
2021-04-30 11:00:00,187.53,187.69,187.34,187.47,3155.0,178.1546,178.3066,177.9741,178.0976,3155.0
2021-04-30 11:10:00,187.52,187.76,187.52,187.69,1733.0,178.1451,178.3731,178.1451,178.3066,1733.0
2021-04-30 11:20:00,187.79,188.01,187.47,187.6,4787.0,178.4016,178.6106,178.0976,178.2211,4787.0
2021-04-30 11:30:00,187.44,187.87,187.42,187.76,2001.0,178.0691,178.4776,178.0501,178.3731,2001.0
2021-04-30 11:40:00,187.85,188.05,187.69,187.92,2528.0,178.4586,178.6486,178.3066,178.5251,2528.0
2021-04-30 11:50:00,187.84,187.93,187.75,187.86,2000.0,178.4491,178.5346,178.3636,178.4681,2000.0
2021-04-30 12:00:00,187.93,187.99,187.79,187.97,2971.0,178.5346,178.5916,178.4016,178.5726,2971.0
2021-04-30 12:10:00,188.01,188.01,187.74,187.74,1600.0,178.6106,178.6106,178.3541,178.3541,1600.0
2021-04-30 12:20:00,187.8,188.03,187.8,187.97,1986.0,178.4111,178.6296,178.4111,178.5726,1986.0
2021-04-30 12:30:00,188.02,188.03,187.77,187.81,3000.0,178.6201,178.6296,178.3826,178.4206,3000.0
2021-04-30 12:40:00,187.8,187.99,187.8,187.96,1722.0,178.4111,178.5916,178.4111,178.5631,1722.0
2021-04-30 12:50:00,188.02,188.03,187.85,187.86,4300.0,178.6201,178.6296,178.4586,178.4681,4300.0
2021-04-30 13:00:00,187.85,187.87,187.74,187.87,1732.0,178.4586,178.4776,178.3541,178.4776,1732.0
2021-04-30 13:10:00,187.85,187.94,187.79,187.82,2916.0,178.4586,178.5441,178.4016,178.4301,2916.0
2021-04-30 13:20:00,187.91,187.97,187.77,187.82,2603.0,178.5156,178.5726,178.3826,178.4301,2603.0
2021-04-30 13:30:00,187.86,187.93,187.77,187.9,3000.0,178.4681,178.5346,178.3826,178.5061,3000.0
2021-04-30 13:40:00,187.88,187.91,187.66,187.7,5371.0,178.4871,178.5156,178.2781,178.3161,5371.0
2021-04-30 13:50:00,187.68,187.68,187.31,187.31,3495.0,178.2971,178.2971,177.9456,177.9456,3495.0
2021-04-30 14:00:00,187.47,187.8,187.47,187.77,3000.0,178.0976,178.4111,178.0976,178.3826,3000.0
2021-04-30 14:10:00,187.78,187.83,187.68,187.77,4040.0,178.3921,178.4396,178.2971,178.3826,4040.0
2021-04-30 14:20:00,187.72,187.87,187.58,187.8,3711.0,178.3351,178.4776,178.2021,178.4111,3711.0
2021-04-30 14:30:00,187.86,187.9,187.75,187.9,3244.0,178.4681,178.5061,178.3636,178.5061,3244.0
2021-04-30 14:40:00,187.9,187.96,187.86,187.94,3331.0,178.5061,178.5631,178.4681,178.5441,3331.0
2021-04-30 14:50:00,187.95,188.01,187.81,187.86,10027.0,178.5536,178.6106,178.4206,178.4681,10027.0
2021-04-30 15:00:00,187.92,188.29,187.89,187.98,14530.0,178.5251,178.8766,178.4966,178.5821,14530.0
2021-04-30 15:10:00,188.0,188.17,187.97,188.09,5641.0,178.6011,178.7626,178.5726,178.6866,5641.0
2021-04-30 15:20:00,188.13,188.32,188.04,188.31,11030.0,178.7246,178.9051,178.6391,178.8956,11030.0
2021-04-30 15:30:00,188.42,188.42,187.88,188.07,17158.0,179.0001,179.0001,178.4871,178.6676,17158.0
2021-04-30 15:40:00,188.06,188.1,187.83,188.05,18595.0,178.6581,178.6961,178.4396,178.6486,18595.0
2021-04-30 15:50:00,187.99,188.34,187.94,188.3,89025.0,178.5916,178.9241,178.5441,178.8861,89025.0
2021-05-03 09:30:00,188.78,188.78,187.13,187.57,27902.0,179.3421,179.3421,177.7746,178.1926,27902.0
2021-05-03 09:40:00,187.56,188.39,187.56,188.26,16549.0,178.1831,178.9716,178.1831,178.8481,16549.0
2021-05-03 09:50:00,188.3,188.88,188.3,188.56,11348.0,178.8861,179.4371,178.8861,179.1331,11348.0
2021-05-03 10:00:00,188.55,188.77,188.37,188.64,6968.0,179.1236,179.3326,178.9526,179.2091,6968.0
2021-05-03 10:10:00,188.58,188.67,188.21,188.21,8683.0,179.1521,179.2376,178.8006,178.8006,8683.0
2021-05-03 10:20:00,188.3,188.3,187.32,187.53,33312.0,178.8861,178.8861,177.9551,178.1546,33312.0
2021-05-03 10:30:00,187.53,187.61,187.22,187.4,9860.0,178.1546,178.2306,177.8601,178.0311,9860.0
2021-05-03 10:40:00,187.33,187.63,187.17,187.49,8784.0,177.9646,178.2496,177.8126,178.1166,8784.0
2021-05-03 10:50:00,187.49,187.86,187.48,187.7,7356.0,178.1166,178.4681,178.1071,178.3161,7356.0
2021-05-03 11:00:00,187.64,187.71,187.34,187.64,11146.0,178.2591,178.3256,177.9741,178.2591,11146.0
2021-05-03 11:10:00,187.64,188.02,187.55,187.56,19655.0,178.2591,178.6201,178.1736,178.1831,19655.0
2021-05-03 11:20:00,187.55,187.58,187.33,187.42,19279.0,178.1736,178.2021,177.9646,178.0501,19279.0
2021-05-03 11:30:00,187.38,187.77,187.33,187.55,2189.0,178.0121,178.3826,177.9646,178.1736,2189.0
2021-05-03 11:40:00,187.59,187.67,187.4,187.66,3671.0,178.2116,178.2876,178.0311,178.2781,3671.0
2021-05-03 11:50:00,187.68,187.92,187.68,187.92,4191.0,178.2971,178.5251,178.2971,178.5251,4191.0
2021-05-03 12:00:00,187.81,187.83,187.74,187.82,1242.0,178.4206,178.4396,178.3541,178.4301,1242.0
2021-05-03 12:10:00,187.87,187.87,187.3,187.4,24048.0,178.4776,178.4776,177.9361,178.0311,24048.0
2021-05-03 12:20:00,187.36,187.58,187.15,187.24,8692.0,177.9931,178.2021,177.7936,177.8791,8692.0
2021-05-03 12:30:00,187.28,187.31,187.18,187.3,5754.0,177.9171,177.9456,177.8221,177.9361,5754.0
2021-05-03 12:40:00,187.33,187.36,187.24,187.27,9037.0,177.9646,177.9931,177.8791,177.9076,9037.0
2021-05-03 12:50:00,187.27,187.63,187.27,187.58,6143.0,177.9076,178.2496,177.9076,178.2021,6143.0
2021-05-03 13:00:00,187.51,187.6,187.42,187.42,6237.0,178.1356,178.2211,178.0501,178.0501,6237.0
2021-05-03 13:10:00,187.49,187.93,187.49,187.89,6798.0,178.1166,178.5346,178.1166,178.4966,6798.0
2021-05-03 13:20:00,187.86,188.24,187.86,188.17,3614.0,178.4681,178.8291,178.4681,178.7626,3614.0
2021-05-03 13:30:00,188.17,188.23,187.92,188.23,5853.0,178.7626,178.8196,178.5251,178.8196,5853.0
2021-05-03 13:40:00,188.32,188.44,188.28,188.28,4201.0,178.9051,179.0191,178.8671,178.8671,4201.0
2021-05-03 13:50:00,188.2,188.71,188.2,188.51,8176.0,178.7911,179.2756,178.7911,179.0856,8176.0
2021-05-03 14:00:00,188.56,188.74,188.45,188.46,3949.0,179.1331,179.3041,179.0286,179.0381,3949.0
2021-05-03 14:10:00,188.44,188.44,188.16,188.25,4810.0,179.0191,179.0191,178.7531,178.8386,4810.0
2021-05-03 14:20:00,188.28,188.58,188.28,188.55,5392.0,178.8671,179.1521,178.8671,179.1236,5392.0
2021-05-03 14:30:00,188.6,188.94,188.57,188.94,4183.0,179.1711,179.4941,179.1426,179.4941,4183.0
2021-05-03 14:40:00,188.9,189.01,188.8,188.84,8440.0,179.4561,179.5606,179.3611,179.3991,8440.0
2021-05-03 14:50:00,188.85,188.87,188.75,188.81,7071.0,179.4086,179.4276,179.3136,179.3706,7071.0
2021-05-03 15:00:00,188.81,188.95,188.76,188.9,6359.0,179.3706,179.5036,179.3231,179.4561,6359.0
2021-05-03 15:10:00,188.87,188.87,188.62,188.66,6634.0,179.4276,179.4276,179.1901,179.2281,6634.0
2021-05-03 15:20:00,188.66,189.03,188.66,188.78,9521.0,179.2281,179.5796,179.2281,179.3421,9521.0
2021-05-03 15:30:00,188.78,188.78,188.55,188.69,9781.0,179.3421,179.3421,179.1236,179.2566,9781.0
2021-05-03 15:40:00,188.69,188.74,188.6,188.69,10738.0,179.2566,179.3041,179.1711,179.2566,10738.0
2021-05-03 15:50:00,188.71,188.77,188.31,188.76,82322.0,179.2756,179.3326,178.8956,179.3231,82322.0
2021-05-04 09:30:00,188.04,188.81,187.57,188.75,13398.0,178.6391,179.3706,178.1926,179.3136,13398.0
2021-05-04 09:40:00,188.6,188.68,187.99,188.01,15476.0,179.1711,179.2471,178.5916,178.6106,15476.0
2021-05-04 09:50:00,188.19,188.35,187.97,188.05,3304.0,178.7816,178.9336,178.5726,178.6486,3304.0
2021-05-04 10:00:00,188.05,188.17,187.41,187.58,6447.0,178.6486,178.7626,178.0406,178.2021,6447.0
2021-05-04 10:10:00,187.46,187.76,187.24,187.66,7285.0,178.0881,178.3731,177.8791,178.2781,7285.0
2021-05-04 10:20:00,187.63,187.63,186.79,186.92,5823.0,178.2496,178.2496,177.4516,177.5751,5823.0
2021-05-04 10:30:00,186.75,186.75,186.11,186.39,3000.0,177.4136,177.4136,176.8056,177.0716,3000.0
2021-05-04 10:40:00,186.32,186.39,186.03,186.39,3721.0,177.0051,177.0716,176.7296,177.0716,3721.0
2021-05-04 10:50:00,186.45,186.87,186.42,186.49,5251.0,177.1286,177.5276,177.1001,177.1666,5251.0
2021-05-04 11:00:00,186.37,186.52,186.05,186.49,6309.0,177.0526,177.1951,176.7486,177.1666,6309.0
2021-05-04 11:10:00,186.59,186.6,186.19,186.47,4443.0,177.2616,177.2711,176.8816,177.1476,4443.0
2021-05-04 11:20:00,186.47,186.52,186.23,186.52,6022.0,177.1476,177.1951,176.9196,177.1951,6022.0
2021-05-04 11:30:00,186.54,186.59,186.19,186.39,3542.0,177.2141,177.2616,176.8816,177.0716,3542.0
2021-05-04 11:40:00,186.36,186.39,186.09,186.22,6814.0,177.0431,177.0716,176.7866,176.9101,6814.0
2021-05-04 11:50:00,186.16,186.76,186.01,186.52,6143.0,176.8531,177.4231,176.7106,177.1951,6143.0
2021-05-04 12:00:00,186.64,187.29,186.63,187.0,6606.0,177.3091,177.9266,177.2996,177.6511,6606.0
2021-05-04 12:10:00,187.02,187.24,186.99,187.24,2722.0,177.6701,177.8791,177.6416,177.8791,2722.0
2021-05-04 12:20:00,187.12,187.12,186.99,187.09,3614.0,177.7651,177.7651,177.6416,177.7366,3614.0
2021-05-04 12:30:00,187.19,187.41,187.12,187.28,3777.0,177.8316,178.0406,177.7651,177.9171,3777.0
2021-05-04 12:40:00,187.19,187.35,187.1,187.21,5159.0,177.8316,177.9836,177.7461,177.8506,5159.0
2021-05-04 12:50:00,187.31,187.53,187.16,187.25,9291.0,177.9456,178.1546,177.8031,177.8886,9291.0
2021-05-04 13:00:00,187.25,187.47,187.12,187.25,3919.0,177.8886,178.0976,177.7651,177.8886,3919.0
2021-05-04 13:10:00,187.26,187.5,187.2,187.3,2600.0,177.8981,178.1261,177.8411,177.9361,2600.0
2021-05-04 13:20:00,187.25,187.64,187.25,187.61,9070.0,177.8886,178.2591,177.8886,178.2306,9070.0
2021-05-04 13:30:00,187.5,187.56,187.21,187.31,7527.0,178.1261,178.1831,177.8506,177.9456,7527.0
2021-05-04 13:40:00,187.34,187.35,187.13,187.2,6730.0,177.9741,177.9836,177.7746,177.8411,6730.0
2021-05-04 13:50:00,187.28,187.28,187.0,187.15,5488.0,177.9171,177.9171,177.6511,177.7936,5488.0
2021-05-04 14:00:00,187.19,187.24,187.06,187.07,3356.0,177.8316,177.8791,177.7081,177.7176,3356.0
2021-05-04 14:10:00,187.12,187.31,187.05,187.16,8684.0,177.7651,177.9456,177.6986,177.8031,8684.0
2021-05-04 14:20:00,187.21,187.34,187.0,187.04,17535.0,177.8506,177.9741,177.6511,177.6891,17535.0
2021-05-04 14:30:00,187.07,187.57,187.0,187.54,4543.0,177.7176,178.1926,177.6511,178.1641,4543.0
2021-05-04 14:40:00,187.44,187.59,187.3,187.52,4192.0,178.0691,178.2116,177.9361,178.1451,4192.0
2021-05-04 14:50:00,187.56,187.97,187.4,187.4,8106.0,178.1831,178.5726,178.0311,178.0311,8106.0
2021-05-04 15:00:00,187.32,187.47,186.92,186.92,13030.0,177.9551,178.0976,177.5751,177.5751,13030.0
2021-05-04 15:10:00,186.99,187.01,186.75,186.75,5590.0,177.6416,177.6606,177.4136,177.4136,5590.0
2021-05-04 15:20:00,186.73,186.74,186.24,186.31,11458.0,177.3946,177.4041,176.9291,176.9956,11458.0
2021-05-04 15:30:00,186.3,186.7,186.23,186.59,10791.0,176.9861,177.3661,176.9196,177.2616,10791.0
2021-05-04 15:40:00,186.57,186.6,186.24,186.4,21697.0,177.2426,177.2711,176.9291,177.0811,21697.0
2021-05-04 15:50:00,186.47,186.69,186.39,186.57,69048.0,177.1476,177.3566,177.0716,177.2426,69048.0
2021-05-05 09:30:00,187.24,187.55,186.41,186.58,8829.0,177.8791,178.1736,177.0906,177.2521,8829.0
2021-05-05 09:40:00,186.32,186.5,185.74,185.74,2354.0,177.0051,177.1761,176.4541,176.4541,2354.0
2021-05-05 09:50:00,185.62,185.82,185.37,185.55,10967.0,176.3401,176.5301,176.1026,176.2736,10967.0
2021-05-05 10:00:00,185.61,186.22,185.46,186.1,6846.0,176.3306,176.9101,176.1881,176.7961,6846.0
2021-05-05 10:10:00,186.09,186.13,185.56,185.68,2669.0,176.7866,176.8246,176.2831,176.3971,2669.0
2021-05-05 10:20:00,185.71,185.71,185.01,185.11,6229.0,176.4256,176.4256,175.7606,175.8556,6229.0
2021-05-05 10:30:00,185.3,185.37,184.87,185.33,8302.0,176.0361,176.1026,175.6276,176.0646,8302.0
2021-05-05 10:40:00,185.21,185.52,185.11,185.5,6638.0,175.9506,176.2451,175.8556,176.2261,6638.0
2021-05-05 10:50:00,185.52,185.52,185.16,185.21,6711.0,176.2451,176.2451,175.9031,175.9506,6711.0
2021-05-05 11:00:00,185.22,185.26,185.01,185.2,6484.0,175.9601,175.9981,175.7606,175.9411,6484.0
2021-05-05 11:10:00,185.23,185.57,185.15,185.45,7905.0,175.9696,176.2926,175.8936,176.1786,7905.0
2021-05-05 11:20:00,185.47,185.47,185.19,185.29,3207.0,176.1976,176.1976,175.9316,176.0266,3207.0
2021-05-05 11:30:00,185.45,185.58,185.41,185.53,6098.0,176.1786,176.3021,176.1406,176.2546,6098.0
2021-05-05 11:40:00,185.53,186.07,185.43,185.99,10434.0,176.2546,176.7676,176.1596,176.6916,10434.0
2021-05-05 11:50:00,185.99,185.99,185.56,185.58,4280.0,176.6916,176.6916,176.2831,176.3021,4280.0
2021-05-05 12:00:00,185.51,185.61,185.41,185.41,3582.0,176.2356,176.3306,176.1406,176.1406,3582.0
2021-05-05 12:10:00,185.4,185.43,185.26,185.26,5049.0,176.1311,176.1596,175.9981,175.9981,5049.0
2021-05-05 12:20:00,185.27,185.4,185.25,185.37,5406.0,176.0076,176.1311,175.9886,176.1026,5406.0
2021-05-05 12:30:00,185.46,185.46,185.19,185.28,5239.0,176.1881,176.1881,175.9316,176.0171,5239.0
2021-05-05 12:40:00,185.28,185.32,185.1,185.23,3481.0,176.0171,176.0551,175.8461,175.9696,3481.0
2021-05-05 12:50:00,185.17,185.36,185.09,185.26,2933.0,175.9126,176.0931,175.8366,175.9981,2933.0
2021-05-05 13:00:00,185.28,185.31,185.1,185.14,2987.0,176.0171,176.0456,175.8461,175.8841,2987.0
2021-05-05 13:10:00,185.18,185.32,185.08,185.16,4643.0,175.9221,176.0551,175.8271,175.9031,4643.0
2021-05-05 13:20:00,185.16,185.25,185.12,185.17,2826.0,175.9031,175.9886,175.8651,175.9126,2826.0
2021-05-05 13:30:00,185.13,185.21,185.04,185.04,3918.0,175.8746,175.9506,175.7891,175.7891,3918.0
2021-05-05 13:40:00,185.08,185.28,185.0,185.19,3874.0,175.8271,176.0171,175.7511,175.9316,3874.0
2021-05-05 13:50:00,185.23,185.45,185.23,185.41,2909.0,175.9696,176.1786,175.9696,176.1406,2909.0
2021-05-05 14:00:00,185.44,185.54,185.37,185.54,14326.0,176.1691,176.2641,176.1026,176.2641,14326.0
2021-05-05 14:10:00,185.58,186.5,185.58,186.45,9455.0,176.3021,177.1761,176.3021,177.1286,9455.0
2021-05-05 14:20:00,186.52,186.81,186.51,186.66,6461.0,177.1951,177.4706,177.1856,177.3281,6461.0
2021-05-05 14:30:00,186.72,186.83,186.64,186.68,3487.0,177.3851,177.4896,177.3091,177.3471,3487.0
2021-05-05 14:40:00,186.72,186.72,186.17,186.27,4917.0,177.3851,177.3851,176.8626,176.9576,4917.0
2021-05-05 14:50:00,186.27,186.31,186.05,186.14,4263.0,176.9576,176.9956,176.7486,176.8341,4263.0
2021-05-05 15:00:00,186.17,186.34,185.89,186.11,8657.0,176.8626,177.0241,176.5966,176.8056,8657.0
2021-05-05 15:10:00,186.2,186.32,185.89,185.89,4181.0,176.8911,177.0051,176.5966,176.5966,4181.0
2021-05-05 15:20:00,185.97,185.97,185.64,185.89,4421.0,176.6726,176.6726,176.3591,176.5966,4421.0
2021-05-05 15:30:00,185.83,185.96,185.67,185.67,12175.0,176.5396,176.6631,176.3876,176.3876,12175.0
2021-05-05 15:40:00,185.64,185.79,185.51,185.7,12699.0,176.3591,176.5016,176.2356,176.4161,12699.0
2021-05-05 15:50:00,185.69,186.06,185.52,185.78,42021.0,176.4066,176.7581,176.2451,176.4921,42021.0
2021-05-06 09:30:00,185.43,185.78,185.01,185.34,11977.0,176.1596,176.4921,175.7606,176.0741,11977.0
2021-05-06 09:40:00,185.16,185.55,185.16,185.49,3250.0,175.9031,176.2736,175.9031,176.2166,3250.0
2021-05-06 09:50:00,185.45,186.32,185.45,185.92,6454.0,176.1786,177.0051,176.1786,176.6251,6454.0
2021-05-06 10:00:00,185.72,185.72,184.66,184.73,4756.0,176.4351,176.4351,175.4281,175.4946,4756.0
2021-05-06 10:10:00,184.66,185.23,184.54,184.93,5162.0,175.4281,175.9696,175.3141,175.6846,5162.0
2021-05-06 10:20:00,184.87,185.75,184.61,185.43,7944.0,175.6276,176.4636,175.3806,176.1596,7944.0
2021-05-06 10:30:00,185.42,185.63,185.25,185.25,5283.0,176.1501,176.3496,175.9886,175.9886,5283.0
2021-05-06 10:40:00,185.28,185.58,184.85,185.5,8325.0,176.0171,176.3021,175.6086,176.2261,8325.0
2021-05-06 10:50:00,185.42,185.56,184.8,184.81,10934.0,176.1501,176.2831,175.5611,175.5706,10934.0
2021-05-06 11:00:00,184.88,185.25,184.82,185.06,8978.0,175.6371,175.9886,175.5801,175.8081,8978.0
2021-05-06 11:10:00,185.1,185.19,185.01,185.03,12114.0,175.8461,175.9316,175.7606,175.7796,12114.0
2021-05-06 11:20:00,185.03,185.43,184.95,185.22,5444.0,175.7796,176.1596,175.7036,175.9601,5444.0
2021-05-06 11:30:00,185.49,185.75,185.42,185.63,3466.0,176.2166,176.4636,176.1501,176.3496,3466.0
2021-05-06 11:40:00,185.62,186.32,185.58,186.3,6933.0,176.3401,177.0051,176.3021,176.9861,6933.0
2021-05-06 11:50:00,186.22,186.3,185.99,186.1,6264.0,176.9101,176.9861,176.6916,176.7961,6264.0
2021-05-06 12:00:00,185.96,186.29,185.93,186.09,4210.0,176.6631,176.9766,176.6346,176.7866,4210.0
2021-05-06 12:10:00,186.04,186.32,186.04,186.29,3974.0,176.7391,177.0051,176.7391,176.9766,3974.0
2021-05-06 12:20:00,186.17,186.31,186.09,186.26,3255.0,176.8626,176.9956,176.7866,176.9481,3255.0
2021-05-06 12:30:00,186.19,186.36,185.86,185.86,8150.0,176.8816,177.0431,176.5681,176.5681,8150.0
2021-05-06 12:40:00,185.84,185.87,185.58,185.58,6566.0,176.5491,176.5776,176.3021,176.3021,6566.0
2021-05-06 12:50:00,185.59,185.76,185.25,185.25,3443.0,176.3116,176.4731,175.9886,175.9886,3443.0
2021-05-06 13:00:00,185.3,185.37,185.2,185.23,2348.0,176.0361,176.1026,175.9411,175.9696,2348.0
2021-05-06 13:10:00,185.36,185.47,185.06,185.17,4264.0,176.0931,176.1976,175.8081,175.9126,4264.0
2021-05-06 13:20:00,185.19,185.27,185.06,185.06,2098.0,175.9316,176.0076,175.8081,175.8081,2098.0
2021-05-06 13:30:00,185.05,185.44,185.05,185.15,4112.0,175.7986,176.1691,175.7986,175.8936,4112.0
2021-05-06 13:40:00,185.15,185.33,185.02,185.33,15117.0,175.8936,176.0646,175.7701,176.0646,15117.0
2021-05-06 13:50:00,185.33,185.47,185.17,185.25,14382.0,176.0646,176.1976,175.9126,175.9886,14382.0
2021-05-06 14:00:00,185.22,185.57,185.2,185.37,14005.0,175.9601,176.2926,175.9411,176.1026,14005.0
2021-05-06 14:10:00,185.37,185.73,185.29,185.56,9594.0,176.1026,176.4446,176.0266,176.2831,9594.0
2021-05-06 14:20:00,185.51,185.51,185.03,185.06,6454.0,176.2356,176.2356,175.7796,175.8081,6454.0
2021-05-06 14:30:00,184.97,185.99,184.97,185.99,37334.0,175.7226,176.6916,175.7226,176.6916,37334.0
2021-05-06 14:40:00,186.09,186.26,185.8,185.88,17218.0,176.7866,176.9481,176.5111,176.5871,17218.0
2021-05-06 14:50:00,185.8,186.27,185.8,186.27,10369.0,176.5111,176.9576,176.5111,176.9576,10369.0
2021-05-06 15:00:00,186.25,186.84,186.18,186.75,18684.0,176.9386,177.4991,176.8721,177.4136,18684.0
2021-05-06 15:10:00,186.79,187.48,186.79,186.85,34294.0,177.4516,178.1071,177.4516,177.5086,34294.0
2021-05-06 15:20:00,186.87,187.48,186.72,187.46,14028.0,177.5276,178.1071,177.3851,178.0881,14028.0
2021-05-06 15:30:00,187.48,187.95,187.45,187.61,35057.0,178.1071,178.5536,178.0786,178.2306,35057.0
2021-05-06 15:40:00,187.78,187.88,187.45,187.88,29455.0,178.3921,178.4871,178.0786,178.4871,29455.0
2021-05-06 15:50:00,187.93,188.45,187.61,188.3,92908.0,178.5346,179.0286,178.2306,178.8861,92908.0
2021-05-07 09:30:00,189.26,194.64,189.23,193.79,60855.0,179.7981,184.9092,179.7696,184.1017,60855.0
2021-05-07 09:40:00,194.03,195.48,193.55,195.38,74395.0,184.3297,185.7072,183.8737,185.6122,74395.0
2021-05-07 09:50:00,195.38,196.77,195.12,196.45,46044.0,185.6122,186.9327,185.3652,186.6287,46044.0
2021-05-07 10:00:00,196.29,197.11,196.0,196.78,37189.0,186.4767,187.2557,186.2012,186.9422,37189.0
2021-05-07 10:10:00,196.79,197.29,196.04,196.36,33075.0,186.9517,187.4267,186.2392,186.5432,33075.0
2021-05-07 10:20:00,196.24,196.78,196.13,196.66,19156.0,186.4292,186.9422,186.3247,186.8282,19156.0
2021-05-07 10:30:00,196.66,197.74,196.29,197.74,38690.0,186.8282,187.8542,186.4767,187.8542,38690.0
2021-05-07 10:40:00,197.79,197.99,197.41,197.92,18000.0,187.9017,188.0917,187.5407,188.0252,18000.0
2021-05-07 10:50:00,197.96,197.96,196.88,197.19,10449.0,188.0632,188.0632,187.0372,187.3317,10449.0
2021-05-07 11:00:00,197.34,198.26,197.13,198.13,18788.0,187.4742,188.3482,187.2747,188.2247,18788.0
2021-05-07 11:10:00,198.13,198.3,197.58,197.74,14166.0,188.2247,188.3862,187.7022,187.8542,14166.0
2021-05-07 11:20:00,197.64,197.8,197.51,197.71,15582.0,187.7592,187.9112,187.6357,187.8257,15582.0
2021-05-07 11:30:00,197.68,197.8,197.49,197.68,36301.0,187.7972,187.9112,187.6167,187.7972,36301.0
2021-05-07 11:40:00,197.57,197.8,197.41,197.75,24116.0,187.6927,187.9112,187.5407,187.8637,24116.0
2021-05-07 11:50:00,197.73,197.76,197.46,197.68,10481.0,187.8447,187.8732,187.5882,187.7972,10481.0
2021-05-07 12:00:00,197.7,197.72,197.4,197.51,8893.0,187.8162,187.8352,187.5312,187.6357,8893.0
2021-05-07 12:10:00,197.5,197.75,197.4,197.44,16247.0,187.6262,187.8637,187.5312,187.5692,16247.0
2021-05-07 12:20:00,197.43,197.43,196.3,197.18,21423.0,187.5597,187.5597,186.4862,187.3222,21423.0
2021-05-07 12:30:00,197.17,197.24,196.57,196.71,37016.0,187.3127,187.3792,186.7427,186.8757,37016.0
2021-05-07 12:40:00,196.71,197.13,196.55,196.86,16400.0,186.8757,187.2747,186.7237,187.0182,16400.0
2021-05-07 12:50:00,196.86,196.86,196.36,196.73,12301.0,187.0182,187.0182,186.5432,186.8947,12301.0
2021-05-07 13:00:00,196.7,196.91,196.66,196.66,6929.0,186.8662,187.0657,186.8282,186.8282,6929.0
2021-05-07 13:10:00,196.7,196.92,196.63,196.83,9763.0,186.8662,187.0752,186.7997,186.9897,9763.0
2021-05-07 13:20:00,196.83,196.94,196.22,196.88,14255.0,186.9897,187.0942,186.4102,187.0372,14255.0
2021-05-07 13:30:00,196.84,197.03,196.65,196.78,7617.0,186.9992,187.1797,186.8187,186.9422,7617.0
2021-05-07 13:40:00,196.73,197.22,196.7,197.03,16467.0,186.8947,187.3602,186.8662,187.1797,16467.0
2021-05-07 13:50:00,197.03,197.49,196.94,197.49,12898.0,187.1797,187.6167,187.0942,187.6167,12898.0
2021-05-07 14:00:00,197.58,197.98,197.49,197.55,12338.0,187.7022,188.0822,187.6167,187.6737,12338.0
2021-05-07 14:10:00,197.58,197.79,197.54,197.64,8835.0,187.7022,187.9017,187.6642,187.7592,8835.0
2021-05-07 14:20:00,197.71,197.76,197.49,197.63,9443.0,187.8257,187.8732,187.6167,187.7497,9443.0
2021-05-07 14:30:00,197.68,197.75,197.48,197.56,13522.0,187.7972,187.8637,187.6072,187.6832,13522.0
2021-05-07 14:40:00,197.63,197.75,197.45,197.63,14822.0,187.7497,187.8637,187.5787,187.7497,14822.0
2021-05-07 14:50:00,197.51,197.77,197.46,197.62,14102.0,187.6357,187.8827,187.5882,187.7402,14102.0
2021-05-07 15:00:00,197.63,198.18,197.6,198.1,28758.0,187.7497,188.2722,187.7212,188.1962,28758.0
2021-05-07 15:10:00,198.11,198.4,198.08,198.39,19554.0,188.2057,188.4812,188.1772,188.4717,19554.0
2021-05-07 15:20:00,198.44,198.9,198.33,198.81,32938.0,188.5192,188.9562,188.4147,188.8707,32938.0
2021-05-07 15:30:00,198.86,199.4,198.82,199.19,43014.0,188.9182,189.4312,188.8802,189.2317,43014.0
2021-05-07 15:40:00,199.23,199.25,198.55,198.62,29928.0,189.2697,189.2887,188.6237,188.6902,29928.0
2021-05-07 15:50:00,198.66,199.36,198.42,199.11,129015.0,188.7282,189.3932,188.5002,189.1557,129015.0
2021-05-10 09:30:00,199.94,201.43,199.21,200.95,35515.0,189.9442,191.3597,189.2507,190.9037,35515.0
2021-05-10 09:40:00,201.1,202.36,200.96,201.45,11348.0,191.0462,192.2432,190.9132,191.3787,11348.0
2021-05-10 09:50:00,201.29,201.88,201.28,201.41,11888.0,191.2267,191.7872,191.2172,191.3407,11888.0
2021-05-10 10:00:00,201.41,201.9,201.27,201.78,7390.0,191.3407,191.8062,191.2077,191.6922,7390.0
2021-05-10 10:10:00,201.83,202.83,201.8,202.34,5997.0,191.7397,192.6897,191.7112,192.2242,5997.0
2021-05-10 10:20:00,202.02,202.06,201.61,201.87,6212.0,191.9202,191.9582,191.5307,191.7777,6212.0
2021-05-10 10:30:00,201.87,202.56,201.67,202.5,8615.0,191.7777,192.4332,191.5877,192.3762,8615.0
2021-05-10 10:40:00,202.62,203.06,201.92,201.98,9437.0,192.4902,192.9082,191.8252,191.8822,9437.0
2021-05-10 10:50:00,201.96,202.53,201.89,202.15,12704.0,191.8632,192.4047,191.7967,192.0437,12704.0
2021-05-10 11:00:00,202.35,202.52,202.1,202.41,5514.0,192.2337,192.3952,191.9962,192.2907,5514.0
2021-05-10 11:10:00,202.34,203.02,202.34,203.02,9767.0,192.2242,192.8702,192.2242,192.8702,9767.0
2021-05-10 11:20:00,202.84,203.18,202.61,203.12,12871.0,192.6992,193.0222,192.4807,192.9652,12871.0
2021-05-10 11:30:00,203.04,203.06,202.56,202.71,7088.0,192.8892,192.9082,192.4332,192.5757,7088.0
2021-05-10 11:40:00,202.7,202.85,202.6,202.6,4927.0,192.5662,192.7087,192.4712,192.4712,4927.0
2021-05-10 11:50:00,202.6,202.84,202.59,202.84,4604.0,192.4712,192.6992,192.4617,192.6992,4604.0
2021-05-10 12:00:00,202.75,202.78,202.17,202.42,7688.0,192.6137,192.6422,192.0627,192.3002,7688.0
2021-05-10 12:10:00,202.39,202.55,202.23,202.23,7113.0,192.2717,192.4237,192.1197,192.1197,7113.0
2021-05-10 12:20:00,202.05,202.74,202.05,202.46,15490.0,191.9487,192.6042,191.9487,192.3382,15490.0
2021-05-10 12:30:00,202.32,202.65,202.29,202.57,11449.0,192.2052,192.5187,192.1767,192.4427,11449.0
2021-05-10 12:40:00,202.62,202.72,202.48,202.71,6236.0,192.4902,192.5852,192.3572,192.5757,6236.0
2021-05-10 12:50:00,202.7,202.82,202.6,202.67,9431.0,192.5662,192.6802,192.4712,192.5377,9431.0
2021-05-10 13:00:00,202.7,202.88,202.67,202.82,9149.0,192.5662,192.7372,192.5377,192.6802,9149.0
2021-05-10 13:10:00,202.78,202.93,202.34,202.35,13484.0,192.6422,192.7847,192.2242,192.2337,13484.0
2021-05-10 13:20:00,202.44,202.51,201.91,201.98,17780.0,192.3192,192.3857,191.8157,191.8822,17780.0
2021-05-10 13:30:00,201.92,202.22,201.86,202.13,16234.0,191.8252,192.1102,191.7682,192.0247,16234.0
2021-05-10 13:40:00,202.13,202.24,201.9,201.97,18139.0,192.0247,192.1292,191.8062,191.8727,18139.0
2021-05-10 13:50:00,201.89,201.89,201.36,201.46,17209.0,191.7967,191.7967,191.2932,191.3882,17209.0
2021-05-10 14:00:00,201.46,201.57,201.09,201.09,12691.0,191.3882,191.4927,191.0367,191.0367,12691.0
2021-05-10 14:10:00,201.17,201.76,201.1,201.46,24777.0,191.1127,191.6732,191.0462,191.3882,24777.0
2021-05-10 14:20:00,201.48,201.73,201.41,201.73,12521.0,191.4072,191.6447,191.3407,191.6447,12521.0
2021-05-10 14:30:00,201.68,201.76,201.53,201.58,18299.0,191.5972,191.6732,191.4547,191.5022,18299.0
2021-05-10 14:40:00,201.61,201.62,200.36,200.56,27584.0,191.5307,191.5402,190.3432,190.5332,27584.0
2021-05-10 14:50:00,200.57,201.36,200.47,201.35,49111.0,190.5427,191.2932,190.4477,191.2837,49111.0
2021-05-10 15:00:00,201.32,201.67,200.78,201.67,19834.0,191.2552,191.5877,190.7422,191.5877,19834.0
2021-05-10 15:10:00,201.67,201.8,201.2,201.27,20044.0,191.5877,191.7112,191.1412,191.2077,20044.0
2021-05-10 15:20:00,201.31,201.57,201.02,201.09,16399.0,191.2457,191.4927,190.9702,191.0367,16399.0
2021-05-10 15:30:00,201.16,201.33,201.08,201.19,28338.0,191.1032,191.2647,191.0272,191.1317,28338.0
2021-05-10 15:40:00,201.13,201.49,200.4,200.66,48155.0,191.0747,191.4167,190.3812,190.6282,48155.0
2021-05-10 15:50:00,200.63,201.07,200.18,200.36,131775.0,190.5997,191.0177,190.1722,190.3432,131775.0
2021-05-11 09:30:00,198.41,200.0,198.36,199.54,32210.0,188.4907,190.0012,188.4432,189.5642,32210.0
2021-05-11 09:40:00,199.54,200.77,199.29,200.06,30481.0,189.5642,190.7327,189.3267,190.0582,30481.0
2021-05-11 09:50:00,200.18,200.92,199.8,200.24,10896.0,190.1722,190.8752,189.8112,190.2292,10896.0
2021-05-11 10:00:00,200.52,201.22,200.17,201.1,11184.0,190.4952,191.1602,190.1627,191.0462,11184.0
2021-05-11 10:10:00,201.13,201.32,200.79,201.09,13620.0,191.0747,191.2552,190.7517,191.0367,13620.0
2021-05-11 10:20:00,201.07,201.35,200.94,201.09,13426.0,191.0177,191.2837,190.8942,191.0367,13426.0
2021-05-11 10:30:00,201.0,201.1,200.16,200.19,13052.0,190.9512,191.0462,190.1532,190.1817,13052.0
2021-05-11 10:40:00,200.18,200.53,199.45,199.8,5806.0,190.1722,190.5047,189.4787,189.8112,5806.0
2021-05-11 10:50:00,199.59,199.76,199.26,199.71,6666.0,189.6117,189.7732,189.2982,189.7257,6666.0
2021-05-11 11:00:00,199.73,199.77,199.26,199.58,17689.0,189.7447,189.7827,189.2982,189.6022,17689.0
2021-05-11 11:10:00,199.5,199.5,198.84,199.29,6029.0,189.5262,189.5262,188.8992,189.3267,6029.0
2021-05-11 11:20:00,199.38,200.13,199.23,200.13,5895.0,189.4122,190.1247,189.2697,190.1247,5895.0
2021-05-11 11:30:00,200.25,200.73,200.25,200.48,3542.0,190.2387,190.6947,190.2387,190.4572,3542.0
2021-05-11 11:40:00,200.4,200.42,200.11,200.42,5294.0,190.3812,190.4002,190.1057,190.4002,5294.0
2021-05-11 11:50:00,200.42,200.49,200.28,200.31,4064.0,190.4002,190.4667,190.2672,190.2957,4064.0
2021-05-11 12:00:00,200.38,200.44,200.23,200.27,4477.0,190.3622,190.4192,190.2197,190.2577,4477.0
2021-05-11 12:10:00,200.31,200.42,200.05,200.3,5401.0,190.2957,190.4002,190.0487,190.2862,5401.0
2021-05-11 12:20:00,200.27,200.9,200.23,200.82,9569.0,190.2577,190.8562,190.2197,190.7802,9569.0
2021-05-11 12:30:00,200.78,201.32,200.62,201.3,8388.0,190.7422,191.2552,190.5902,191.2362,8388.0
2021-05-11 12:40:00,201.21,201.32,200.57,200.57,3948.0,191.1507,191.2552,190.5427,190.5427,3948.0
2021-05-11 12:50:00,200.62,200.62,200.2,200.5,5965.0,190.5902,190.5902,190.1912,190.4762,5965.0
2021-05-11 13:00:00,200.49,200.91,200.49,200.81,4632.0,190.4667,190.8657,190.4667,190.7707,4632.0
2021-05-11 13:10:00,200.88,201.11,200.71,200.74,7687.0,190.8372,191.0557,190.6757,190.7042,7687.0
2021-05-11 13:20:00,200.72,201.11,200.67,201.09,6414.0,190.6852,191.0557,190.6377,191.0367,6414.0
2021-05-11 13:30:00,201.12,201.12,200.86,201.12,5758.0,191.0652,191.0652,190.8182,191.0652,5758.0
2021-05-11 13:40:00,201.06,201.09,200.86,200.97,3483.0,191.0082,191.0367,190.8182,190.9227,3483.0
2021-05-11 13:50:00,200.97,201.01,200.64,200.92,7903.0,190.9227,190.9607,190.6092,190.8752,7903.0
2021-05-11 14:00:00,201.0,201.32,201.0,201.03,4807.0,190.9512,191.2552,190.9512,190.9797,4807.0
2021-05-11 14:10:00,200.98,200.98,200.75,200.81,7266.0,190.9322,190.9322,190.7137,190.7707,7266.0
2021-05-11 14:20:00,200.67,201.28,200.66,201.26,7483.0,190.6377,191.2172,190.6282,191.1982,7483.0
2021-05-11 14:30:00,201.14,201.14,200.74,200.97,8385.0,191.0842,191.0842,190.7042,190.9227,8385.0
2021-05-11 14:40:00,200.92,201.22,200.84,201.21,12820.0,190.8752,191.1602,190.7992,191.1507,12820.0
2021-05-11 14:50:00,201.27,201.36,201.05,201.06,5838.0,191.2077,191.2932,190.9987,191.0082,5838.0
2021-05-11 15:00:00,201.16,201.23,201.03,201.08,8156.0,191.1032,191.1697,190.9797,191.0272,8156.0
2021-05-11 15:10:00,201.08,201.38,200.9,201.38,6946.0,191.0272,191.3122,190.8562,191.3122,6946.0
2021-05-11 15:20:00,201.38,201.87,201.38,201.38,8318.0,191.3122,191.7777,191.3122,191.3122,8318.0
2021-05-11 15:30:00,201.46,201.47,200.7,200.97,25186.0,191.3882,191.3977,190.6662,190.9227,25186.0
2021-05-11 15:40:00,200.98,201.22,200.85,201.21,41668.0,190.9322,191.1602,190.8087,191.1507,41668.0
2021-05-11 15:50:00,201.18,202.05,201.12,201.71,256740.0,191.1222,191.9487,191.0652,191.6257,256740.0
2021-05-12 09:30:00,200.08,200.64,198.74,199.7,25778.0,190.0772,190.6092,188.8042,189.7162,25778.0
2021-05-12 09:40:00,199.56,199.75,198.6,198.6,26387.0,189.5832,189.7637,188.6712,188.6712,26387.0
2021-05-12 09:50:00,198.49,198.83,198.25,198.57,11014.0,188.5667,188.8897,188.3387,188.6427,11014.0
2021-05-12 10:00:00,198.42,198.46,198.05,198.14,31569.0,188.5002,188.5382,188.1487,188.2342,31569.0
2021-05-12 10:10:00,198.24,198.32,197.43,197.71,20171.0,188.3292,188.4052,187.5597,187.8257,20171.0
2021-05-12 10:20:00,197.51,198.23,197.45,198.12,8720.0,187.6357,188.3197,187.5787,188.2152,8720.0
2021-05-12 10:30:00,198.12,198.66,197.7,197.77,32984.0,188.2152,188.7282,187.8162,187.8827,32984.0
2021-05-12 10:40:00,197.82,198.0,197.44,197.92,10772.0,187.9302,188.1012,187.5692,188.0252,10772.0
2021-05-12 10:50:00,197.84,198.03,197.52,197.52,12830.0,187.9492,188.1297,187.6452,187.6452,12830.0
2021-05-12 11:00:00,197.51,197.88,197.38,197.61,10006.0,187.6357,187.9872,187.5122,187.7307,10006.0
2021-05-12 11:10:00,197.6,197.6,197.3,197.46,4644.0,187.7212,187.7212,187.4362,187.5882,4644.0
2021-05-12 11:20:00,197.32,197.45,196.67,196.96,18204.0,187.4552,187.5787,186.8377,187.1132,18204.0
2021-05-12 11:30:00,196.84,197.02,196.53,196.84,7718.0,186.9992,187.1702,186.7047,186.9992,7718.0
2021-05-12 11:40:00,196.84,197.29,196.77,196.83,19615.0,186.9992,187.4267,186.9327,186.9897,19615.0
2021-05-12 11:50:00,196.7,196.81,195.79,195.85,9159.0,186.8662,186.9707,186.0017,186.0587,9159.0
2021-05-12 12:00:00,195.96,196.7,195.94,196.43,11957.0,186.1632,186.8662,186.1442,186.6097,11957.0
2021-05-12 12:10:00,196.41,196.57,196.14,196.14,10728.0,186.5907,186.7427,186.3342,186.3342,10728.0
2021-05-12 12:20:00,196.07,196.27,196.0,196.05,4800.0,186.2677,186.4577,186.2012,186.2487,4800.0
2021-05-12 12:30:00,196.09,196.35,195.78,195.83,7494.0,186.2867,186.5337,185.9922,186.0397,7494.0
2021-05-12 12:40:00,195.9,196.03,195.8,195.9,4530.0,186.1062,186.2297,186.0112,186.1062,4530.0
2021-05-12 12:50:00,195.93,196.58,195.92,196.55,4748.0,186.1347,186.7522,186.1252,186.7237,4748.0
2021-05-12 13:00:00,196.58,196.8,196.35,196.65,6335.0,186.7522,186.9612,186.5337,186.8187,6335.0
2021-05-12 13:10:00,196.76,196.8,196.47,196.77,5752.0,186.9232,186.9612,186.6477,186.9327,5752.0
2021-05-12 13:20:00,196.65,196.66,196.45,196.5,5985.0,186.8187,186.8282,186.6287,186.6762,5985.0
2021-05-12 13:30:00,196.46,196.57,196.07,196.56,3955.0,186.6382,186.7427,186.2677,186.7332,3955.0
2021-05-12 13:40:00,196.43,196.72,196.36,196.42,6474.0,186.6097,186.8852,186.5432,186.6002,6474.0
2021-05-12 13:50:00,196.41,196.67,196.35,196.35,6629.0,186.5907,186.8377,186.5337,186.5337,6629.0
2021-05-12 14:00:00,196.31,196.49,195.79,195.87,18654.0,186.4957,186.6667,186.0017,186.0777,18654.0
2021-05-12 14:10:00,195.89,195.94,195.56,195.79,7037.0,186.0967,186.1442,185.7832,186.0017,7037.0
2021-05-12 14:20:00,195.84,196.2,195.66,196.17,5907.0,186.0492,186.3912,185.8782,186.3627,5907.0
2021-05-12 14:30:00,196.1,196.66,196.02,196.51,6661.0,186.2962,186.8282,186.2202,186.6857,6661.0
2021-05-12 14:40:00,196.51,196.86,196.48,196.86,6339.0,186.6857,187.0182,186.6572,187.0182,6339.0
2021-05-12 14:50:00,196.85,197.16,196.85,197.0,12821.0,187.0087,187.3032,187.0087,187.1512,12821.0
2021-05-12 15:00:00,196.97,196.97,196.23,196.38,12410.0,187.1227,187.1227,186.4197,186.5622,12410.0
2021-05-12 15:10:00,196.46,196.79,196.37,196.6,15653.0,186.6382,186.9517,186.5527,186.7712,15653.0
2021-05-12 15:20:00,196.63,196.65,194.94,194.95,24679.0,186.7997,186.8187,185.1942,185.2037,24679.0
2021-05-12 15:30:00,194.98,195.02,194.62,194.73,19551.0,185.2322,185.2702,184.8902,184.9947,19551.0
2021-05-12 15:40:00,194.69,195.01,194.5,194.78,17624.0,184.9567,185.2607,184.7762,185.0422,17624.0
2021-05-12 15:50:00,194.73,194.95,194.2,194.35,95432.0,184.9947,185.2037,184.4912,184.6337,95432.0
2021-05-13 09:30:00,195.48,195.8,194.48,194.48,18359.0,185.7072,186.0112,184.7572,184.7572,18359.0
2021-05-13 09:40:00,194.81,195.02,194.31,194.32,11852.0,185.0707,185.2702,184.5957,184.6052,11852.0
2021-05-13 09:50:00,194.44,194.74,193.92,194.5,17692.0,184.7192,185.0042,184.2252,184.7762,17692.0
2021-05-13 10:00:00,194.85,195.13,194.51,194.82,10381.0,185.1087,185.3747,184.7857,185.0802,10381.0
2021-05-13 10:10:00,194.66,195.14,194.24,195.02,22991.0,184.9282,185.3842,184.5292,185.2702,22991.0
2021-05-13 10:20:00,194.94,195.24,194.57,194.69,35591.0,185.1942,185.4792,184.8427,184.9567,35591.0
2021-05-13 10:30:00,194.84,195.28,194.82,194.93,8578.0,185.0992,185.5172,185.0802,185.1847,8578.0
2021-05-13 10:40:00,194.99,195.04,194.64,194.64,7801.0,185.2417,185.2892,184.9092,184.9092,7801.0
2021-05-13 10:50:00,194.62,194.88,194.58,194.69,9043.0,184.8902,185.1372,184.8522,184.9567,9043.0
2021-05-13 11:00:00,194.7,194.99,194.66,194.71,5123.0,184.9662,185.2417,184.9282,184.9757,5123.0
2021-05-13 11:10:00,194.68,194.7,194.33,194.48,9079.0,184.9472,184.9662,184.6147,184.7572,9079.0
2021-05-13 11:20:00,194.47,194.58,194.05,194.11,6525.0,184.7477,184.8522,184.3487,184.4057,6525.0
2021-05-13 11:30:00,194.11,194.65,194.1,194.6,11368.0,184.4057,184.9187,184.3962,184.8712,11368.0
2021-05-13 11:40:00,194.6,194.83,194.38,194.8,20215.0,184.8712,185.0897,184.6622,185.0612,20215.0
2021-05-13 11:50:00,194.77,194.99,194.7,194.77,5820.0,185.0327,185.2417,184.9662,185.0327,5820.0
2021-05-13 12:00:00,194.78,195.2,194.68,195.16,3295.0,185.0422,185.4412,184.9472,185.4032,3295.0
2021-05-13 12:10:00,195.23,195.43,195.18,195.25,3833.0,185.4697,185.6597,185.4222,185.4887,3833.0
2021-05-13 12:20:00,195.3,195.3,194.94,195.05,5566.0,185.5362,185.5362,185.1942,185.2987,5566.0
2021-05-13 12:30:00,195.09,195.32,194.95,195.25,10606.0,185.3367,185.5552,185.2037,185.4887,10606.0
2021-05-13 12:40:00,195.17,195.38,195.06,195.3,4978.0,185.4127,185.6122,185.3082,185.5362,4978.0
2021-05-13 12:50:00,195.32,195.43,194.79,194.95,6348.0,185.5552,185.6597,185.0517,185.2037,6348.0
2021-05-13 13:00:00,194.91,194.94,194.48,194.74,6889.0,185.1657,185.1942,184.7572,185.0042,6889.0
2021-05-13 13:10:00,194.93,194.94,194.62,194.63,5824.0,185.1847,185.1942,184.8902,184.8997,5824.0
2021-05-13 13:20:00,194.49,194.62,194.2,194.53,5207.0,184.7667,184.8902,184.4912,184.8047,5207.0
2021-05-13 13:30:00,194.55,194.55,194.31,194.38,4123.0,184.8237,184.8237,184.5957,184.6622,4123.0
2021-05-13 13:40:00,194.27,194.67,194.27,194.38,4822.0,184.5577,184.9377,184.5577,184.6622,4822.0
2021-05-13 13:50:00,194.47,194.88,194.4,194.8,7202.0,184.7477,185.1372,184.6812,185.0612,7202.0
2021-05-13 14:00:00,194.84,195.95,194.84,195.92,31538.0,185.0992,186.1537,185.0992,186.1252,31538.0
2021-05-13 14:10:00,195.98,196.38,195.96,196.38,5038.0,186.1822,186.5622,186.1632,186.5622,5038.0
2021-05-13 14:20:00,196.41,196.61,196.15,196.58,9332.0,186.5907,186.7807,186.3437,186.7522,9332.0
2021-05-13 14:30:00,196.6,196.75,196.43,196.6,5043.0,186.7712,186.9137,186.6097,186.7712,5043.0
2021-05-13 14:40:00,196.4,196.78,196.37,196.75,10113.0,186.5812,186.9422,186.5527,186.9137,10113.0
2021-05-13 14:50:00,196.82,196.88,196.66,196.78,5051.0,186.9802,187.0372,186.8282,186.9422,5051.0
2021-05-13 15:00:00,196.79,197.13,196.71,197.0,10982.0,186.9517,187.2747,186.8757,187.1512,10982.0
2021-05-13 15:10:00,196.9,197.36,196.9,197.21,10458.0,187.0562,187.4932,187.0562,187.3507,10458.0
2021-05-13 15:20:00,197.28,197.66,197.26,197.66,12077.0,187.4172,187.7782,187.3982,187.7782,12077.0
2021-05-13 15:30:00,197.64,198.13,197.64,198.13,25191.0,187.7592,188.2247,187.7592,188.2247,25191.0
2021-05-13 15:40:00,198.11,198.39,197.92,198.01,32656.0,188.2057,188.4717,188.0252,188.1107,32656.0
2021-05-13 15:50:00,197.95,198.17,197.53,197.53,97634.0,188.0537,188.2627,187.6547,187.6547,97634.0
2021-05-14 09:30:00,199.03,199.03,197.63,197.64,12194.0,189.0797,189.0797,187.7497,187.7592,12194.0
2021-05-14 09:40:00,197.94,199.83,197.94,199.83,4692.0,188.0442,189.8397,188.0442,189.8397,4692.0
2021-05-14 09:50:00,199.72,199.88,199.48,199.84,6700.0,189.7352,189.8872,189.5072,189.8492,6700.0
2021-05-14 10:00:00,199.85,199.93,199.4,199.68,5417.0,189.8587,189.9347,189.4312,189.6972,5417.0
2021-05-14 10:10:00,199.6,199.75,199.3,199.59,4684.0,189.6212,189.7637,189.3362,189.6117,4684.0
2021-05-14 10:20:00,199.72,199.92,199.48,199.48,5225.0,189.7352,189.9252,189.5072,189.5072,5225.0
2021-05-14 10:30:00,199.27,199.62,199.11,199.47,2931.0,189.3077,189.6402,189.1557,189.4977,2931.0
2021-05-14 10:40:00,199.68,200.16,199.53,200.16,6335.0,189.6972,190.1532,189.5547,190.1532,6335.0
2021-05-14 10:50:00,200.09,200.79,199.89,200.5,6502.0,190.0867,190.7517,189.8967,190.4762,6502.0
2021-05-14 11:00:00,200.53,200.64,200.28,200.56,3895.0,190.5047,190.6092,190.2672,190.5332,3895.0
2021-05-14 11:10:00,200.67,201.1,200.64,201.1,5923.0,190.6377,191.0462,190.6092,191.0462,5923.0
2021-05-14 11:20:00,201.21,201.57,201.21,201.42,6288.0,191.1507,191.4927,191.1507,191.3502,6288.0
2021-05-14 11:30:00,201.43,201.5,201.0,201.06,10390.0,191.3597,191.4262,190.9512,191.0082,10390.0
2021-05-14 11:40:00,201.06,201.31,200.9,200.95,5119.0,191.0082,191.2457,190.8562,190.9037,5119.0
2021-05-14 11:50:00,200.95,201.0,200.74,201.0,6735.0,190.9037,190.9512,190.7042,190.9512,6735.0
2021-05-14 12:00:00,201.0,201.23,200.91,201.13,8798.0,190.9512,191.1697,190.8657,191.0747,8798.0
2021-05-14 12:10:00,201.21,201.41,201.2,201.22,7055.0,191.1507,191.3407,191.1412,191.1602,7055.0
2021-05-14 12:20:00,201.21,201.44,201.17,201.4,5089.0,191.1507,191.3692,191.1127,191.3312,5089.0
2021-05-14 12:30:00,201.33,201.53,201.22,201.22,2822.0,191.2647,191.4547,191.1602,191.1602,2822.0
2021-05-14 12:40:00,201.26,201.59,201.26,201.5,3726.0,191.1982,191.5117,191.1982,191.4262,3726.0
2021-05-14 12:50:00,201.5,201.58,201.42,201.51,1679.0,191.4262,191.5022,191.3502,191.4357,1679.0
2021-05-14 13:00:00,201.53,201.87,201.52,201.73,4800.0,191.4547,191.7777,191.4452,191.6447,4800.0
2021-05-14 13:10:00,201.75,201.82,201.48,201.53,4249.0,191.6637,191.7302,191.4072,191.4547,4249.0
2021-05-14 13:20:00,201.54,201.57,201.28,201.3,6394.0,191.4642,191.4927,191.2172,191.2362,6394.0
2021-05-14 13:30:00,201.46,201.79,201.46,201.71,3414.0,191.3882,191.7017,191.3882,191.6257,3414.0
2021-05-14 13:40:00,201.75,201.96,201.75,201.79,3609.0,191.6637,191.8632,191.6637,191.7017,3609.0
2021-05-14 13:50:00,201.82,201.92,201.74,201.78,2433.0,191.7302,191.8252,191.6542,191.6922,2433.0
2021-05-14 14:00:00,201.79,202.27,201.78,202.27,5541.0,191.7017,192.1577,191.6922,192.1577,5541.0
2021-05-14 14:10:00,202.2,202.4,202.1,202.23,8004.0,192.0912,192.2812,191.9962,192.1197,8004.0
2021-05-14 14:20:00,202.23,202.68,202.23,202.68,5299.0,192.1197,192.5472,192.1197,192.5472,5299.0
2021-05-14 14:30:00,202.74,202.93,202.46,202.48,8868.0,192.6042,192.7847,192.3382,192.3572,8868.0
2021-05-14 14:40:00,202.33,202.49,202.14,202.27,12903.0,192.2147,192.3667,192.0342,192.1577,12903.0
2021-05-14 14:50:00,202.23,202.6,202.11,202.6,6519.0,192.1197,192.4712,192.0057,192.4712,6519.0
2021-05-14 15:00:00,202.74,202.94,202.52,202.52,7669.0,192.6042,192.7942,192.3952,192.3952,7669.0
2021-05-14 15:10:00,202.58,202.59,202.3,202.5,5459.0,192.4522,192.4617,192.1862,192.3762,5459.0
2021-05-14 15:20:00,202.53,202.55,202.36,202.39,5892.0,192.4047,192.4237,192.2432,192.2717,5892.0
2021-05-14 15:30:00,202.37,202.37,201.78,202.18,12614.0,192.2527,192.2527,191.6922,192.0722,12614.0
2021-05-14 15:40:00,202.16,202.19,201.85,201.97,19570.0,192.0532,192.0817,191.7587,191.8727,19570.0
2021-05-14 15:50:00,201.93,202.15,201.69,201.73,49210.0,191.8347,192.0437,191.6067,191.6447,49210.0
2021-05-17 09:30:00,200.6,202.3,200.6,202.3,13812.0,190.5712,192.1862,190.5712,192.1862,13812.0
2021-05-17 09:40:00,202.34,202.35,201.67,201.67,3088.0,192.2242,192.2337,191.5877,191.5877,3088.0
2021-05-17 09:50:00,201.37,201.7,201.14,201.42,4946.0,191.3027,191.6162,191.0842,191.3502,4946.0
2021-05-17 10:00:00,200.91,201.3,200.7,200.71,3245.0,190.8657,191.2362,190.6662,190.6757,3245.0
2021-05-17 10:10:00,200.65,200.87,200.24,200.87,5754.0,190.6187,190.8277,190.2292,190.8277,5754.0
2021-05-17 10:20:00,200.98,201.34,200.0,200.07,8406.0,190.9322,191.2742,190.0012,190.0677,8406.0
2021-05-17 10:30:00,200.05,200.5,199.79,200.23,4573.0,190.0487,190.4762,189.8017,190.2197,4573.0
2021-05-17 10:40:00,200.12,200.38,200.12,200.25,1828.0,190.1152,190.3622,190.1152,190.2387,1828.0
2021-05-17 10:50:00,200.3,200.75,200.3,200.57,5574.0,190.2862,190.7137,190.2862,190.5427,5574.0
2021-05-17 11:00:00,200.72,200.72,200.31,200.32,2398.0,190.6852,190.6852,190.2957,190.3052,2398.0
2021-05-17 11:10:00,200.15,200.62,199.88,200.4,3092.0,190.1437,190.5902,189.8872,190.3812,3092.0
2021-05-17 11:20:00,200.47,200.66,200.34,200.34,1933.0,190.4477,190.6282,190.3242,190.3242,1933.0
2021-05-17 11:30:00,200.34,200.5,200.08,200.43,2207.0,190.3242,190.4762,190.0772,190.4097,2207.0
2021-05-17 11:40:00,200.36,200.45,200.28,200.34,1729.0,190.3432,190.4287,190.2672,190.3242,1729.0
2021-05-17 11:50:00,200.3,200.33,199.89,199.9,2786.0,190.2862,190.3147,189.8967,189.9062,2786.0
2021-05-17 12:00:00,199.83,199.92,199.6,199.63,3381.0,189.8397,189.9252,189.6212,189.6497,3381.0
2021-05-17 12:10:00,199.67,199.91,199.62,199.67,2418.0,189.6877,189.9157,189.6402,189.6877,2418.0
2021-05-17 12:20:00,199.77,200.09,199.57,200.08,3895.0,189.7827,190.0867,189.5927,190.0772,3895.0
2021-05-17 12:30:00,200.1,200.3,200.04,200.17,2776.0,190.0962,190.2862,190.0392,190.1627,2776.0
2021-05-17 12:40:00,200.24,200.48,200.24,200.39,3110.0,190.2292,190.4572,190.2292,190.3717,3110.0
2021-05-17 12:50:00,200.42,200.45,200.13,200.44,1664.0,190.4002,190.4287,190.1247,190.4192,1664.0
2021-05-17 13:00:00,200.35,200.45,200.34,200.45,2983.0,190.3337,190.4287,190.3242,190.4287,2983.0
2021-05-17 13:10:00,200.48,200.65,200.47,200.59,3511.0,190.4572,190.6187,190.4477,190.5617,3511.0
2021-05-17 13:20:00,200.53,200.59,200.38,200.55,2846.0,190.5047,190.5617,190.3622,190.5237,2846.0
2021-05-17 13:30:00,200.55,200.68,200.43,200.66,3077.0,190.5237,190.6472,190.4097,190.6282,3077.0
2021-05-17 13:40:00,200.62,200.69,200.37,200.67,5163.0,190.5902,190.6567,190.3527,190.6377,5163.0
2021-05-17 13:50:00,200.74,200.94,200.72,200.83,4261.0,190.7042,190.8942,190.6852,190.7897,4261.0
2021-05-17 14:00:00,200.83,200.93,200.73,200.83,4909.0,190.7897,190.8847,190.6947,190.7897,4909.0
2021-05-17 14:10:00,200.84,200.84,200.75,200.8,2486.0,190.7992,190.7992,190.7137,190.7612,2486.0
2021-05-17 14:20:00,200.76,201.35,200.75,201.35,4996.0,190.7232,191.2837,190.7137,191.2837,4996.0
2021-05-17 14:30:00,201.28,201.38,201.07,201.16,8862.0,191.2172,191.3122,191.0177,191.1032,8862.0
2021-05-17 14:40:00,201.02,201.14,201.0,201.14,8701.0,190.9702,191.0842,190.9512,191.0842,8701.0
2021-05-17 14:50:00,201.2,201.56,201.2,201.48,6705.0,191.1412,191.4832,191.1412,191.4072,6705.0
2021-05-17 15:00:00,201.43,201.75,201.38,201.75,2506.0,191.3597,191.6637,191.3122,191.6637,2506.0
2021-05-17 15:10:00,201.73,201.82,201.55,201.7,5477.0,191.6447,191.7302,191.4737,191.6162,5477.0
2021-05-17 15:20:00,201.65,201.68,201.3,201.36,3334.0,191.5687,191.5972,191.2362,191.2932,3334.0
2021-05-17 15:30:00,201.34,201.4,201.01,201.07,5424.0,191.2742,191.3312,190.9607,191.0177,5424.0
2021-05-17 15:40:00,201.08,201.24,200.97,201.08,15364.0,191.0272,191.1792,190.9227,191.0272,15364.0
2021-05-17 15:50:00,200.95,201.05,200.64,200.65,29810.0,190.9037,190.9987,190.6092,190.6187,29810.0
2021-05-18 09:30:00,201.29,201.73,200.46,200.76,6175.0,191.2267,191.6447,190.4382,190.7232,6175.0
2021-05-18 09:40:00,200.97,200.98,200.41,200.49,3655.0,190.9227,190.9322,190.3907,190.4667,3655.0
2021-05-18 09:50:00,200.76,200.78,200.5,200.52,2477.0,190.7232,190.7422,190.4762,190.4952,2477.0
2021-05-18 10:00:00,200.28,200.36,200.15,200.28,1207.0,190.2672,190.3432,190.1437,190.2672,1207.0
2021-05-18 10:10:00,200.3,200.41,200.16,200.28,1118.0,190.2862,190.3907,190.1532,190.2672,1118.0
2021-05-18 10:20:00,200.25,200.66,200.12,200.64,1400.0,190.2387,190.6282,190.1152,190.6092,1400.0
2021-05-18 10:30:00,200.47,200.55,200.26,200.46,2904.0,190.4477,190.5237,190.2482,190.4382,2904.0
2021-05-18 10:40:00,200.34,200.83,200.26,200.79,1860.0,190.3242,190.7897,190.2482,190.7517,1860.0
2021-05-18 10:50:00,200.7,200.73,200.55,200.59,1814.0,190.6662,190.6947,190.5237,190.5617,1814.0
2021-05-18 11:00:00,200.53,200.73,200.4,200.4,2514.0,190.5047,190.6947,190.3812,190.3812,2514.0
2021-05-18 11:10:00,200.37,200.43,200.26,200.39,3870.0,190.3527,190.4097,190.2482,190.3717,3870.0
2021-05-18 11:20:00,200.36,200.96,200.36,200.77,2953.0,190.3432,190.9132,190.3432,190.7327,2953.0
2021-05-18 11:30:00,200.77,200.79,200.5,200.74,3499.0,190.7327,190.7517,190.4762,190.7042,3499.0
2021-05-18 11:40:00,200.69,201.06,200.69,201.06,3693.0,190.6567,191.0082,190.6567,191.0082,3693.0
2021-05-18 11:50:00,201.1,201.1,200.93,201.06,2104.0,191.0462,191.0462,190.8847,191.0082,2104.0
2021-05-18 12:00:00,201.05,201.46,201.04,201.42,2950.0,190.9987,191.3882,190.9892,191.3502,2950.0
2021-05-18 12:10:00,201.29,201.59,201.29,201.29,3107.0,191.2267,191.5117,191.2267,191.2267,3107.0
2021-05-18 12:20:00,201.28,201.47,201.22,201.34,3029.0,191.2172,191.3977,191.1602,191.2742,3029.0
2021-05-18 12:30:00,201.38,201.5,201.28,201.5,2570.0,191.3122,191.4262,191.2172,191.4262,2570.0
2021-05-18 12:40:00,201.44,201.57,201.43,201.46,2724.0,191.3692,191.4927,191.3597,191.3882,2724.0
2021-05-18 12:50:00,201.54,201.54,201.12,201.22,5317.0,191.4642,191.4642,191.0652,191.1602,5317.0
2021-05-18 13:00:00,201.26,201.27,200.74,200.93,3301.0,191.1982,191.2077,190.7042,190.8847,3301.0
2021-05-18 13:10:00,200.91,200.93,200.73,200.82,3418.0,190.8657,190.8847,190.6947,190.7802,3418.0
2021-05-18 13:20:00,200.87,200.97,200.83,200.83,2607.0,190.8277,190.9227,190.7897,190.7897,2607.0
2021-05-18 13:30:00,200.78,200.79,200.59,200.73,3091.0,190.7422,190.7517,190.5617,190.6947,3091.0
2021-05-18 13:40:00,200.7,200.85,200.7,200.77,5388.0,190.6662,190.8087,190.6662,190.7327,5388.0
2021-05-18 13:50:00,200.75,201.04,200.75,201.0,3071.0,190.7137,190.9892,190.7137,190.9512,3071.0
2021-05-18 14:00:00,201.02,201.1,200.93,201.05,4468.0,190.9702,191.0462,190.8847,190.9987,4468.0
2021-05-18 14:10:00,200.96,201.07,200.88,200.95,4358.0,190.9132,191.0177,190.8372,190.9037,4358.0
2021-05-18 14:20:00,200.89,200.94,200.56,200.56,4955.0,190.8467,190.8942,190.5332,190.5332,4955.0
2021-05-18 14:30:00,200.55,200.58,200.35,200.36,3673.0,190.5237,190.5522,190.3337,190.3432,3673.0
2021-05-18 14:40:00,200.41,200.49,200.14,200.16,4737.0,190.3907,190.4667,190.1342,190.1532,4737.0
2021-05-18 14:50:00,200.22,200.49,200.22,200.39,5005.0,190.2102,190.4667,190.2102,190.3717,5005.0
2021-05-18 15:00:00,200.39,200.39,200.15,200.39,5550.0,190.3717,190.3717,190.1437,190.3717,5550.0
2021-05-18 15:10:00,200.4,200.8,200.32,200.8,6456.0,190.3812,190.7612,190.3052,190.7612,6456.0
2021-05-18 15:20:00,200.84,200.84,200.68,200.76,8005.0,190.7992,190.7992,190.6472,190.7232,8005.0
2021-05-18 15:30:00,200.74,200.74,200.42,200.5,10644.0,190.7042,190.7042,190.4002,190.4762,10644.0
2021-05-18 15:40:00,200.48,200.59,200.07,200.07,10565.0,190.4572,190.5617,190.0677,190.0677,10565.0
2021-05-18 15:50:00,199.89,199.98,199.18,199.19,60128.0,189.8967,189.9822,189.2222,189.2317,60128.0
2021-05-19 09:30:00,196.94,197.92,196.53,197.34,9757.0,187.0942,188.0252,186.7047,187.4742,9757.0
2021-05-19 09:40:00,197.15,197.53,197.02,197.5,3149.0,187.2937,187.6547,187.1702,187.6262,3149.0
2021-05-19 09:50:00,197.59,198.25,197.53,197.97,3231.0,187.7117,188.3387,187.6547,188.0727,3231.0
2021-05-19 10:00:00,197.81,197.85,197.17,197.17,10998.0,187.9207,187.9587,187.3127,187.3127,10998.0
2021-05-19 10:10:00,196.79,196.95,196.09,196.5,7891.0,186.9517,187.1037,186.2867,186.6762,7891.0
2021-05-19 10:20:00,196.42,197.04,196.4,197.04,3688.0,186.6002,187.1892,186.5812,187.1892,3688.0
2021-05-19 10:30:00,197.1,197.25,196.76,197.05,3509.0,187.2462,187.3887,186.9232,187.1987,3509.0
2021-05-19 10:40:00,196.79,196.98,196.53,196.84,3186.0,186.9517,187.1322,186.7047,186.9992,3186.0
2021-05-19 10:50:00,197.26,197.77,197.26,197.77,9394.0,187.3982,187.8827,187.3982,187.8827,9394.0
2021-05-19 11:00:00,197.64,197.76,197.32,197.57,2201.0,187.7592,187.8732,187.4552,187.6927,2201.0
2021-05-19 11:10:00,197.44,197.71,197.32,197.48,4982.0,187.5692,187.8257,187.4552,187.6072,4982.0
2021-05-19 11:20:00,197.73,198.06,197.73,198.01,1770.0,187.8447,188.1582,187.8447,188.1107,1770.0
2021-05-19 11:30:00,197.98,197.98,197.4,197.63,7724.0,188.0822,188.0822,187.5312,187.7497,7724.0
2021-05-19 11:40:00,197.61,197.61,197.21,197.3,2552.0,187.7307,187.7307,187.3507,187.4362,2552.0
2021-05-19 11:50:00,197.33,197.47,197.21,197.44,2500.0,187.4647,187.5977,187.3507,187.5692,2500.0
2021-05-19 12:00:00,197.48,197.78,197.23,197.69,3715.0,187.6072,187.8922,187.3697,187.8067,3715.0
2021-05-19 12:10:00,197.79,198.02,197.69,197.98,3904.0,187.9017,188.1202,187.8067,188.0822,3904.0
2021-05-19 12:20:00,197.98,198.13,197.85,198.09,3353.0,188.0822,188.2247,187.9587,188.1867,3353.0
2021-05-19 12:30:00,198.0,198.0,197.71,197.83,2541.0,188.1012,188.1012,187.8257,187.9397,2541.0
2021-05-19 12:40:00,197.84,198.05,197.75,197.77,3096.0,187.9492,188.1487,187.8637,187.8827,3096.0
2021-05-19 12:50:00,197.72,198.03,197.72,197.9,3604.0,187.8352,188.1297,187.8352,188.0062,3604.0
2021-05-19 13:00:00,198.02,198.16,197.9,198.05,4025.0,188.1202,188.2532,188.0062,188.1487,4025.0
2021-05-19 13:10:00,198.08,198.41,198.08,198.26,3401.0,188.1772,188.4907,188.1772,188.3482,3401.0
2021-05-19 13:20:00,198.27,198.39,198.05,198.15,4121.0,188.3577,188.4717,188.1487,188.2437,4121.0
2021-05-19 13:30:00,198.25,198.25,197.79,198.01,4729.0,188.3387,188.3387,187.9017,188.1107,4729.0
2021-05-19 13:40:00,197.96,198.11,197.88,198.11,2232.0,188.0632,188.2057,187.9872,188.2057,2232.0
2021-05-19 13:50:00,198.15,198.42,198.08,198.32,4449.0,188.2437,188.5002,188.1772,188.4052,4449.0
2021-05-19 14:00:00,198.32,198.37,197.23,197.52,4894.0,188.4052,188.4527,187.3697,187.6452,4894.0
2021-05-19 14:10:00,197.39,197.86,197.39,197.59,4092.0,187.5217,187.9682,187.5217,187.7117,4092.0
2021-05-19 14:20:00,198.05,198.72,198.05,198.36,3149.0,188.1487,188.7852,188.1487,188.4432,3149.0
2021-05-19 14:30:00,198.44,198.64,197.91,197.95,4314.0,188.5192,188.7092,188.0157,188.0537,4314.0
2021-05-19 14:40:00,197.84,198.0,197.82,197.86,3905.0,187.9492,188.1012,187.9302,187.9682,3905.0
2021-05-19 14:50:00,197.92,198.47,197.92,198.41,7653.0,188.0252,188.5477,188.0252,188.4907,7653.0
2021-05-19 15:00:00,198.25,198.56,198.01,198.56,8386.0,188.3387,188.6332,188.1107,188.6332,8386.0
2021-05-19 15:10:00,198.56,198.77,198.54,198.65,5688.0,188.6332,188.8327,188.6142,188.7187,5688.0
2021-05-19 15:20:00,198.53,199.03,198.53,198.97,5606.0,188.6047,189.0797,188.6047,189.0227,5606.0
2021-05-19 15:30:00,198.97,198.99,198.52,198.65,11452.0,189.0227,189.0417,188.5952,188.7187,11452.0
2021-05-19 15:40:00,198.58,198.58,198.0,198.01,13504.0,188.6522,188.6522,188.1012,188.1107,13504.0
2021-05-19 15:50:00,198.04,198.95,197.95,198.73,52984.0,188.1392,189.0037,188.0537,188.7947,52984.0
2021-05-20 09:30:00,199.63,199.95,198.61,199.15,11681.0,189.6497,189.9537,188.6807,189.1937,11681.0
2021-05-20 09:40:00,198.9,199.98,198.9,199.78,3300.0,188.9562,189.9822,188.9562,189.7922,3300.0
2021-05-20 09:50:00,200.0,200.22,199.72,199.94,4389.0,190.0012,190.2102,189.7352,189.9442,4389.0
2021-05-20 10:00:00,199.92,200.63,199.7,200.63,3352.0,189.9252,190.5997,189.7162,190.5997,3352.0
2021-05-20 10:10:00,200.76,201.18,200.75,201.06,6846.0,190.7232,191.1222,190.7137,191.0082,6846.0
2021-05-20 10:20:00,201.04,201.7,200.95,201.7,6424.0,190.9892,191.6162,190.9037,191.6162,6424.0
2021-05-20 10:30:00,201.63,201.89,201.56,201.75,7607.0,191.5497,191.7967,191.4832,191.6637,7607.0
2021-05-20 10:40:00,201.76,202.53,201.67,202.07,7791.0,191.6732,192.4047,191.5877,191.9677,7791.0
2021-05-20 10:50:00,202.07,202.43,202.07,202.23,6569.0,191.9677,192.3097,191.9677,192.1197,6569.0
2021-05-20 11:00:00,202.31,202.55,202.12,202.46,5881.0,192.1957,192.4237,192.0152,192.3382,5881.0
2021-05-20 11:10:00,202.42,202.44,201.95,202.22,7649.0,192.3002,192.3192,191.8537,192.1102,7649.0
2021-05-20 11:20:00,202.24,202.85,201.97,202.79,9375.0,192.1292,192.7087,191.8727,192.6517,9375.0
2021-05-20 11:30:00,202.79,203.18,202.65,203.08,10589.0,192.6517,193.0222,192.5187,192.9272,10589.0
2021-05-20 11:40:00,203.17,203.67,203.17,203.67,9139.0,193.0127,193.4877,193.0127,193.4877,9139.0
2021-05-20 11:50:00,203.64,203.79,203.0,203.19,5469.0,193.4592,193.6017,192.8512,193.0317,5469.0
2021-05-20 12:00:00,203.11,203.15,202.7,203.14,9515.0,192.9557,192.9937,192.5662,192.9842,9515.0
2021-05-20 12:10:00,203.21,203.21,202.83,202.95,7152.0,193.0507,193.0507,192.6897,192.8037,7152.0
2021-05-20 12:20:00,202.97,202.97,202.67,202.67,4212.0,192.8227,192.8227,192.5377,192.5377,4212.0
2021-05-20 12:30:00,202.64,202.71,202.23,202.54,5436.0,192.5092,192.5757,192.1197,192.4142,5436.0
2021-05-20 12:40:00,202.47,202.51,202.25,202.51,2093.0,192.3477,192.3857,192.1387,192.3857,2093.0
2021-05-20 12:50:00,202.49,202.63,202.39,202.63,4100.0,192.3667,192.4997,192.2717,192.4997,4100.0
2021-05-20 13:00:00,202.68,202.87,202.59,202.87,2800.0,192.5472,192.7277,192.4617,192.7277,2800.0
2021-05-20 13:10:00,202.93,202.94,202.54,202.69,7835.0,192.7847,192.7942,192.4142,192.5567,7835.0
2021-05-20 13:20:00,202.74,202.77,202.29,202.33,5419.0,192.6042,192.6327,192.1767,192.2147,5419.0
2021-05-20 13:30:00,202.35,202.82,202.29,202.71,5227.0,192.2337,192.6802,192.1767,192.5757,5227.0
2021-05-20 13:40:00,202.75,202.84,202.65,202.68,3158.0,192.6137,192.6992,192.5187,192.5472,3158.0
2021-05-20 13:50:00,202.63,202.65,202.16,202.51,13690.0,192.4997,192.5187,192.0532,192.3857,13690.0
2021-05-20 14:00:00,202.46,202.78,202.46,202.63,2408.0,192.3382,192.6422,192.3382,192.4997,2408.0
2021-05-20 14:10:00,202.59,202.9,202.53,202.85,4317.0,192.4617,192.7562,192.4047,192.7087,4317.0
2021-05-20 14:20:00,202.77,202.97,202.75,202.97,2088.0,192.6327,192.8227,192.6137,192.8227,2088.0
2021-05-20 14:30:00,202.98,203.39,202.98,203.24,4857.0,192.8322,193.2217,192.8322,193.0792,4857.0
2021-05-20 14:40:00,203.24,203.38,203.17,203.27,5177.0,193.0792,193.2122,193.0127,193.1077,5177.0
2021-05-20 14:50:00,203.35,203.4,203.14,203.19,9364.0,193.1837,193.2312,192.9842,193.0317,9364.0
2021-05-20 15:00:00,203.14,203.53,203.14,203.48,7936.0,192.9842,193.3547,192.9842,193.3072,7936.0
2021-05-20 15:10:00,203.52,203.75,203.49,203.6,7811.0,193.3452,193.5637,193.3167,193.4212,7811.0
2021-05-20 15:20:00,203.57,203.91,203.54,203.91,6055.0,193.3927,193.7157,193.3642,193.7157,6055.0
2021-05-20 15:30:00,203.95,204.0,203.48,203.53,10042.0,193.7537,193.8012,193.3072,193.3547,10042.0
2021-05-20 15:40:00,203.48,203.69,203.24,203.34,17277.0,193.3072,193.5067,193.0792,193.1742,17277.0
2021-05-20 15:50:00,203.33,203.52,202.91,203.04,68283.0,193.1647,193.3452,192.7657,192.8892,68283.0
2021-05-21 09:30:00,203.71,203.78,202.94,203.78,21813.0,193.5257,193.5922,192.7942,193.5922,21813.0
2021-05-21 09:40:00,203.59,203.76,202.98,203.32,3986.0,193.4117,193.5732,192.8322,193.1552,3986.0
2021-05-21 09:50:00,203.23,204.55,203.23,204.47,17348.0,193.0697,194.3237,193.0697,194.2477,17348.0
2021-05-21 10:00:00,204.33,204.4,203.62,203.73,5198.0,194.1147,194.1812,193.4402,193.5447,5198.0
2021-05-21 10:10:00,203.76,203.87,203.62,203.66,4856.0,193.5732,193.6777,193.4402,193.4782,4856.0
2021-05-21 10:20:00,203.7,203.75,203.5,203.62,5484.0,193.5162,193.5637,193.3262,193.4402,5484.0
2021-05-21 10:30:00,203.62,203.95,203.41,203.86,4344.0,193.4402,193.7537,193.2407,193.6682,4344.0
2021-05-21 10:40:00,203.79,203.79,203.38,203.51,3888.0,193.6017,193.6017,193.2122,193.3357,3888.0
2021-05-21 10:50:00,203.55,203.78,203.45,203.6,3725.0,193.3737,193.5922,193.2787,193.4212,3725.0
2021-05-21 11:00:00,203.6,203.7,203.42,203.7,4193.0,193.4212,193.5162,193.2502,193.5162,4193.0
2021-05-21 11:10:00,203.74,204.0,203.72,203.76,8136.0,193.5542,193.8012,193.5352,193.5732,8136.0
2021-05-21 11:20:00,203.67,203.67,202.74,202.76,4689.0,193.4877,193.4877,192.6042,192.6232,4689.0
2021-05-21 11:30:00,202.75,202.95,202.74,202.81,4188.0,192.6137,192.8037,192.6042,192.6707,4188.0
2021-05-21 11:40:00,202.93,203.05,202.73,202.78,2855.0,192.7847,192.8987,192.5947,192.6422,2855.0
2021-05-21 11:50:00,202.74,202.81,202.16,202.25,4697.0,192.6042,192.6707,192.0532,192.1387,4697.0
2021-05-21 12:00:00,202.31,202.69,201.97,201.98,5512.0,192.1957,192.5567,191.8727,191.8822,5512.0
2021-05-21 12:10:00,202.02,202.03,201.78,201.92,9585.0,191.9202,191.9297,191.6922,191.8252,9585.0
2021-05-21 12:20:00,201.92,202.0,201.74,201.98,9812.0,191.8252,191.9012,191.6542,191.8822,9812.0
2021-05-21 12:30:00,202.02,202.06,201.73,201.87,4398.0,191.9202,191.9582,191.6447,191.7777,4398.0
2021-05-21 12:40:00,202.03,202.06,201.74,201.85,2448.0,191.9297,191.9582,191.6542,191.7587,2448.0
2021-05-21 12:50:00,201.76,201.78,201.57,201.78,2500.0,191.6732,191.6922,191.4927,191.6922,2500.0
2021-05-21 13:00:00,201.84,202.0,201.76,201.84,2588.0,191.7492,191.9012,191.6732,191.7492,2588.0
2021-05-21 13:10:00,201.87,201.87,201.44,201.44,6305.0,191.7777,191.7777,191.3692,191.3692,6305.0
2021-05-21 13:20:00,201.42,201.84,201.42,201.65,5352.0,191.3502,191.7492,191.3502,191.5687,5352.0
2021-05-21 13:30:00,201.73,202.08,201.73,202.02,5512.0,191.6447,191.9772,191.6447,191.9202,5512.0
2021-05-21 13:40:00,202.01,202.01,201.68,201.78,3862.0,191.9107,191.9107,191.5972,191.6922,3862.0
2021-05-21 13:50:00,201.86,202.05,201.68,201.68,3659.0,191.7682,191.9487,191.5972,191.5972,3659.0
2021-05-21 14:00:00,201.73,201.93,201.69,201.88,5126.0,191.6447,191.8347,191.6067,191.7872,5126.0
2021-05-21 14:10:00,201.83,201.95,201.72,201.8,5238.0,191.7397,191.8537,191.6352,191.7112,5238.0
2021-05-21 14:20:00,201.77,201.85,201.63,201.69,5272.0,191.6827,191.7587,191.5497,191.6067,5272.0
2021-05-21 14:30:00,201.69,201.87,201.56,201.56,6095.0,191.6067,191.7777,191.4832,191.4832,6095.0
2021-05-21 14:40:00,201.61,201.94,201.58,201.93,12592.0,191.5307,191.8442,191.5022,191.8347,12592.0
2021-05-21 14:50:00,201.96,202.06,201.91,202.06,2766.0,191.8632,191.9582,191.8157,191.9582,2766.0
2021-05-21 15:00:00,201.95,201.99,201.8,201.81,2525.0,191.8537,191.8917,191.7112,191.7207,2525.0
2021-05-21 15:10:00,201.8,202.15,201.8,202.13,4956.0,191.7112,192.0437,191.7112,192.0247,4956.0
2021-05-21 15:20:00,202.14,202.29,202.14,202.21,3773.0,192.0342,192.1767,192.0342,192.1007,3773.0
2021-05-21 15:30:00,202.19,202.19,201.95,202.01,5824.0,192.0817,192.0817,191.8537,191.9107,5824.0
2021-05-21 15:40:00,201.93,202.07,201.63,202.07,9696.0,191.8347,191.9677,191.5497,191.9677,9696.0
2021-05-21 15:50:00,201.91,202.15,201.63,202.12,67446.0,191.8157,192.0437,191.5497,192.0152,67446.0
2021-05-24 09:30:00,203.17,203.98,202.14,203.66,10840.0,193.0127,193.7822,192.0342,193.4782,10840.0
2021-05-24 09:40:00,203.54,203.78,203.51,203.72,1780.0,193.3642,193.5922,193.3357,193.5352,1780.0
2021-05-24 09:50:00,203.86,204.27,203.65,204.27,2971.0,193.6682,194.0577,193.4687,194.0577,2971.0
2021-05-24 10:00:00,204.24,204.24,203.82,203.87,1832.0,194.0292,194.0292,193.6302,193.6777,1832.0
2021-05-24 10:10:00,203.97,203.98,203.68,203.91,6451.0,193.7727,193.7822,193.4972,193.7157,6451.0
2021-05-24 10:20:00,203.99,204.15,203.87,204.15,1400.0,193.7917,193.9437,193.6777,193.9437,1400.0
2021-05-24 10:30:00,204.14,204.42,204.08,204.16,3910.0,193.9342,194.2002,193.8772,193.9532,3910.0
2021-05-24 10:40:00,204.23,204.38,204.13,204.2,1710.0,194.0197,194.1622,193.9247,193.9912,1710.0
2021-05-24 10:50:00,204.27,204.3,203.92,203.96,4551.0,194.0577,194.0862,193.7252,193.7632,4551.0
2021-05-24 11:00:00,203.86,204.26,203.71,203.71,3545.0,193.6682,194.0482,193.5257,193.5257,3545.0
2021-05-24 11:10:00,203.77,203.82,203.55,203.74,4225.0,193.5827,193.6302,193.3737,193.5542,4225.0
2021-05-24 11:20:00,203.72,203.82,203.48,203.48,2258.0,193.5352,193.6302,193.3072,193.3072,2258.0
2021-05-24 11:30:00,203.63,203.63,203.48,203.48,1497.0,193.4497,193.4497,193.3072,193.3072,1497.0
2021-05-24 11:40:00,203.49,203.62,203.33,203.47,2059.0,193.3167,193.4402,193.1647,193.2977,2059.0
2021-05-24 11:50:00,203.39,203.39,203.13,203.28,5202.0,193.2217,193.2217,192.9747,193.1172,5202.0
2021-05-24 12:00:00,203.33,203.43,203.33,203.36,1839.0,193.1647,193.2597,193.1647,193.1932,1839.0
2021-05-24 12:10:00,203.37,203.39,203.21,203.38,3861.0,193.2027,193.2217,193.0507,193.2122,3861.0
2021-05-24 12:20:00,203.35,203.4,202.87,202.88,2771.0,193.1837,193.2312,192.7277,192.7372,2771.0
2021-05-24 12:30:00,202.91,202.99,202.86,202.86,1500.0,192.7657,192.8417,192.7182,192.7182,1500.0
2021-05-24 12:40:00,202.79,202.91,202.62,202.62,2621.0,192.6517,192.7657,192.4902,192.4902,2621.0
2021-05-24 12:50:00,202.6,202.96,202.6,202.88,1977.0,192.4712,192.8132,192.4712,192.7372,1977.0
2021-05-24 13:00:00,202.8,202.94,202.75,202.9,3240.0,192.6612,192.7942,192.6137,192.7562,3240.0
2021-05-24 13:10:00,202.94,203.0,202.84,202.92,3814.0,192.7942,192.8512,192.6992,192.7752,3814.0
2021-05-24 13:20:00,202.94,203.06,202.93,203.0,2959.0,192.7942,192.9082,192.7847,192.8512,2959.0
2021-05-24 13:30:00,203.1,203.27,203.07,203.19,6723.0,192.9462,193.1077,192.9177,193.0317,6723.0
2021-05-24 13:40:00,203.18,203.18,202.97,203.16,3600.0,193.0222,193.0222,192.8227,193.0032,3600.0
2021-05-24 13:50:00,203.13,203.21,202.98,203.07,1836.0,192.9747,193.0507,192.8322,192.9177,1836.0
2021-05-24 14:00:00,203.16,203.2,202.91,202.91,4473.0,193.0032,193.0412,192.7657,192.7657,4473.0
2021-05-24 14:10:00,202.91,203.15,202.75,203.09,2716.0,192.7657,192.9937,192.6137,192.9367,2716.0
2021-05-24 14:20:00,203.08,203.15,202.98,203.09,7071.0,192.9272,192.9937,192.8322,192.9367,7071.0
2021-05-24 14:30:00,203.14,203.16,203.04,203.09,4269.0,192.9842,193.0032,192.8892,192.9367,4269.0
2021-05-24 14:40:00,203.03,203.13,202.95,202.97,3023.0,192.8797,192.9747,192.8037,192.8227,3023.0
2021-05-24 14:50:00,202.92,202.93,202.79,202.82,4624.0,192.7752,192.7847,192.6517,192.6802,4624.0
2021-05-24 15:00:00,202.72,202.93,202.72,202.89,4043.0,192.5852,192.7847,192.5852,192.7467,4043.0
2021-05-24 15:10:00,202.99,202.99,202.79,202.81,4646.0,192.8417,192.8417,192.6517,192.6707,4646.0
2021-05-24 15:20:00,202.81,202.98,202.81,202.87,5172.0,192.6707,192.8322,192.6707,192.7277,5172.0
2021-05-24 15:30:00,202.91,202.91,202.75,202.77,5391.0,192.7657,192.7657,192.6137,192.6327,5391.0
2021-05-24 15:40:00,202.74,202.77,202.45,202.49,17058.0,192.6042,192.6327,192.3287,192.3667,17058.0
2021-05-24 15:50:00,202.51,202.87,202.46,202.85,66816.0,192.3857,192.7277,192.3382,192.7087,66816.0
2021-05-25 09:30:00,202.98,203.77,202.37,203.52,10423.0,192.8322,193.5827,192.2527,193.3452,10423.0
2021-05-25 09:40:00,203.68,203.99,203.35,203.99,8590.0,193.4972,193.7917,193.1837,193.7917,8590.0
2021-05-25 09:50:00,204.02,204.15,203.62,204.15,5546.0,193.8202,193.9437,193.4402,193.9437,5546.0
2021-05-25 10:00:00,204.08,204.27,203.9,204.14,2971.0,193.8772,194.0577,193.7062,193.9342,2971.0
2021-05-25 10:10:00,204.15,204.22,203.9,203.97,5442.0,193.9437,194.0102,193.7062,193.7727,5442.0
2021-05-25 10:20:00,204.0,204.09,203.77,203.91,4304.0,193.8012,193.8867,193.5827,193.7157,4304.0
2021-05-25 10:30:00,204.04,204.34,203.95,204.26,5081.0,193.8392,194.1242,193.7537,194.0482,5081.0
2021-05-25 10:40:00,204.34,204.57,204.14,204.57,4133.0,194.1242,194.3427,193.9342,194.3427,4133.0
2021-05-25 10:50:00,204.58,204.66,204.35,204.41,5375.0,194.3522,194.4282,194.1337,194.1907,5375.0
2021-05-25 11:00:00,204.18,204.26,203.89,204.14,5177.0,193.9722,194.0482,193.6967,193.9342,5177.0
2021-05-25 11:10:00,204.09,204.36,203.97,204.36,4550.0,193.8867,194.1432,193.7727,194.1432,4550.0
2021-05-25 11:20:00,204.33,204.33,203.99,204.14,15508.0,194.1147,194.1147,193.7917,193.9342,15508.0
2021-05-25 11:30:00,204.08,204.51,204.07,204.45,6742.0,193.8772,194.2857,193.8677,194.2287,6742.0
2021-05-25 11:40:00,204.47,204.87,204.43,204.61,188446.0,194.2477,194.6277,194.2097,194.3807,188446.0
2021-05-25 11:50:00,204.68,204.68,204.28,204.45,12764.0,194.4472,194.4472,194.0672,194.2287,12764.0
2021-05-25 12:00:00,204.5,204.69,204.42,204.69,3520.0,194.2762,194.4567,194.2002,194.4567,3520.0
2021-05-25 12:10:00,204.71,204.89,204.71,204.86,3215.0,194.4757,194.6467,194.4757,194.6182,3215.0
2021-05-25 12:20:00,204.9,204.92,204.67,204.75,1781.0,194.6562,194.6752,194.4377,194.5137,1781.0
2021-05-25 12:30:00,204.72,205.27,204.69,205.16,14815.0,194.4852,195.0077,194.4567,194.9032,14815.0
2021-05-25 12:40:00,205.13,205.14,204.99,205.0,2430.0,194.8747,194.8842,194.7417,194.7512,2430.0
2021-05-25 12:50:00,204.89,205.47,204.89,205.27,3620.0,194.6467,195.1977,194.6467,195.0077,3620.0
2021-05-25 13:00:00,205.22,205.22,204.9,204.99,18302.0,194.9602,194.9602,194.6562,194.7417,18302.0
2021-05-25 13:10:00,204.97,205.19,204.86,204.86,40512.0,194.7227,194.9317,194.6182,194.6182,40512.0
2021-05-25 13:20:00,204.79,205.16,204.72,205.16,3497.0,194.5517,194.9032,194.4852,194.9032,3497.0
2021-05-25 13:30:00,205.01,205.11,204.98,205.07,4182.0,194.7607,194.8557,194.7322,194.8177,4182.0
2021-05-25 13:40:00,205.01,205.01,204.44,204.59,5373.0,194.7607,194.7607,194.2192,194.3617,5373.0
2021-05-25 13:50:00,204.61,205.08,204.61,204.97,4041.0,194.3807,194.8272,194.3807,194.7227,4041.0
2021-05-25 14:00:00,204.97,205.15,204.67,204.78,6021.0,194.7227,194.8937,194.4377,194.5422,6021.0
2021-05-25 14:10:00,204.84,204.91,204.73,204.85,2649.0,194.5992,194.6657,194.4947,194.6087,2649.0
2021-05-25 14:20:00,204.89,205.13,204.83,205.0,6408.0,194.6467,194.8747,194.5897,194.7512,6408.0
2021-05-25 14:30:00,205.0,205.26,205.0,205.14,3622.0,194.7512,194.9982,194.7512,194.8842,3622.0
2021-05-25 14:40:00,205.12,205.2,205.06,205.06,1201.0,194.8652,194.9412,194.8082,194.8082,1201.0
2021-05-25 14:50:00,205.08,205.12,204.86,204.95,9804.0,194.8272,194.8652,194.6182,194.7037,9804.0
2021-05-25 15:00:00,204.92,205.07,204.81,204.97,13151.0,194.6752,194.8177,194.5707,194.7227,13151.0
2021-05-25 15:10:00,204.94,205.0,204.75,204.88,5336.0,194.6942,194.7512,194.5137,194.6372,5336.0
2021-05-25 15:20:00,204.85,204.92,204.44,204.86,26294.0,194.6087,194.6752,194.2192,194.6182,26294.0
2021-05-25 15:30:00,204.89,204.93,204.6,204.66,7266.0,194.6467,194.6847,194.3712,194.4282,7266.0
2021-05-25 15:40:00,204.68,204.68,204.18,204.18,6278.0,194.4472,194.4472,193.9722,193.9722,6278.0
2021-05-25 15:50:00,204.13,204.21,203.7,203.88,54722.0,193.9247,194.0007,193.5162,193.6872,54722.0
2021-05-26 09:30:00,202.42,204.19,202.42,203.65,10134.0,192.3002,193.9817,192.3002,193.4687,10134.0
2021-05-26 09:40:00,203.93,203.93,203.34,203.34,2200.0,193.7347,193.7347,193.1742,193.1742,2200.0
2021-05-26 09:50:00,203.3,203.87,203.3,203.63,2725.0,193.1362,193.6777,193.1362,193.4497,2725.0
2021-05-26 10:00:00,203.65,203.66,203.44,203.65,3990.0,193.4687,193.4782,193.2692,193.4687,3990.0
2021-05-26 10:10:00,203.58,203.8,203.56,203.77,2537.0,193.4022,193.6112,193.3832,193.5827,2537.0
2021-05-26 10:20:00,203.7,203.88,203.64,203.77,4357.0,193.5162,193.6872,193.4592,193.5827,4357.0
2021-05-26 10:30:00,203.74,203.99,203.67,203.89,2762.0,193.5542,193.7917,193.4877,193.6967,2762.0
2021-05-26 10:40:00,203.89,203.9,203.64,203.8,4044.0,193.6967,193.7062,193.4592,193.6112,4044.0
2021-05-26 10:50:00,203.85,203.87,203.57,203.86,2507.0,193.6587,193.6777,193.3927,193.6682,2507.0
2021-05-26 11:00:00,203.9,203.9,203.58,203.69,6126.0,193.7062,193.7062,193.4022,193.5067,6126.0
2021-05-26 11:10:00,203.64,203.64,203.34,203.45,3570.0,193.4592,193.4592,193.1742,193.2787,3570.0
2021-05-26 11:20:00,203.41,203.9,203.38,203.78,7932.0,193.2407,193.7062,193.2122,193.5922,7932.0
2021-05-26 11:30:00,203.74,203.98,203.67,203.93,8808.0,193.5542,193.7822,193.4877,193.7347,8808.0
2021-05-26 11:40:00,203.89,203.92,203.62,203.71,2782.0,193.6967,193.7252,193.4402,193.5257,2782.0
2021-05-26 11:50:00,203.72,203.76,203.33,203.33,3530.0,193.5352,193.5732,193.1647,193.1647,3530.0
2021-05-26 12:00:00,203.38,203.38,203.13,203.13,3540.0,193.2122,193.2122,192.9747,192.9747,3540.0
2021-05-26 12:10:00,203.23,203.23,202.89,202.98,3422.0,193.0697,193.0697,192.7467,192.8322,3422.0
2021-05-26 12:20:00,202.92,202.93,202.8,202.84,1440.0,192.7752,192.7847,192.6612,192.6992,1440.0
2021-05-26 12:30:00,202.88,203.01,202.88,202.95,2394.0,192.7372,192.8607,192.7372,192.8037,2394.0
2021-05-26 12:40:00,202.91,202.99,202.87,202.99,1349.0,192.7657,192.8417,192.7277,192.8417,1349.0
2021-05-26 12:50:00,202.99,202.99,202.78,202.81,2861.0,192.8417,192.8417,192.6422,192.6707,2861.0
2021-05-26 13:00:00,202.78,202.82,202.49,202.5,5080.0,192.6422,192.6802,192.3667,192.3762,5080.0
2021-05-26 13:10:00,202.54,202.55,202.31,202.47,2053.0,192.4142,192.4237,192.1957,192.3477,2053.0
2021-05-26 13:20:00,202.55,202.77,202.54,202.77,3777.0,192.4237,192.6327,192.4142,192.6327,3777.0
2021-05-26 13:30:00,202.73,202.84,202.63,202.76,2301.0,192.5947,192.6992,192.4997,192.6232,2301.0
2021-05-26 13:40:00,202.77,202.77,202.56,202.65,5430.0,192.6327,192.6327,192.4332,192.5187,5430.0
2021-05-26 13:50:00,202.59,202.77,202.53,202.65,8470.0,192.4617,192.6327,192.4047,192.5187,8470.0
2021-05-26 14:00:00,202.63,202.94,202.46,202.9,3873.0,192.4997,192.7942,192.3382,192.7562,3873.0
2021-05-26 14:10:00,202.97,203.16,202.93,202.93,3080.0,192.8227,193.0032,192.7847,192.7847,3080.0
2021-05-26 14:20:00,202.96,203.21,202.89,203.17,4482.0,192.8132,193.0507,192.7467,193.0127,4482.0
2021-05-26 14:30:00,203.19,203.19,203.0,203.0,2000.0,193.0317,193.0317,192.8512,192.8512,2000.0
2021-05-26 14:40:00,203.06,203.09,202.91,202.91,1785.0,192.9082,192.9367,192.7657,192.7657,1785.0
2021-05-26 14:50:00,202.84,202.88,202.57,202.75,4901.0,192.6992,192.7372,192.4427,192.6137,4901.0
2021-05-26 15:00:00,202.74,202.9,202.72,202.76,3755.0,192.6042,192.7562,192.5852,192.6232,3755.0
2021-05-26 15:10:00,202.73,203.03,202.7,203.03,3762.0,192.5947,192.8797,192.5662,192.8797,3762.0
2021-05-26 15:20:00,203.01,203.06,202.84,203.0,6229.0,192.8607,192.9082,192.6992,192.8512,6229.0
2021-05-26 15:30:00,203.06,203.14,202.96,202.97,10247.0,192.9082,192.9842,192.8132,192.8227,10247.0
2021-05-26 15:40:00,203.01,203.01,202.61,202.81,14311.0,192.8607,192.8607,192.4807,192.6707,14311.0
2021-05-26 15:50:00,202.77,202.9,202.57,202.75,56547.0,192.6327,192.7562,192.4427,192.6137,56547.0
2021-05-27 09:30:00,202.99,203.92,202.94,203.63,9936.0,192.8417,193.7252,192.7942,193.4497,9936.0
2021-05-27 09:40:00,203.41,203.91,203.25,203.6,4405.0,193.2407,193.7157,193.0887,193.4212,4405.0
2021-05-27 09:50:00,203.7,203.7,203.48,203.59,3001.0,193.5162,193.5162,193.3072,193.4117,3001.0
2021-05-27 10:00:00,203.73,203.95,203.7,203.84,2614.0,193.5447,193.7537,193.5162,193.6492,2614.0
2021-05-27 10:10:00,203.93,204.66,203.87,204.66,5480.0,193.7347,194.4282,193.6777,194.4282,5480.0
2021-05-27 10:20:00,204.64,204.89,204.58,204.89,4767.0,194.4092,194.6467,194.3522,194.6467,4767.0
2021-05-27 10:30:00,204.87,204.96,204.72,204.78,3563.0,194.6277,194.7132,194.4852,194.5422,3563.0
2021-05-27 10:40:00,204.85,205.03,204.8,205.02,4631.0,194.6087,194.7797,194.5612,194.7702,4631.0
2021-05-27 10:50:00,204.98,205.0,204.74,204.95,5114.0,194.7322,194.7512,194.5042,194.7037,5114.0
2021-05-27 11:00:00,204.94,204.95,204.78,204.89,5299.0,194.6942,194.7037,194.5422,194.6467,5299.0
2021-05-27 11:10:00,204.9,204.9,204.18,204.33,6043.0,194.6562,194.6562,193.9722,194.1147,6043.0
2021-05-27 11:20:00,204.23,204.41,204.14,204.14,2857.0,194.0197,194.1907,193.9342,193.9342,2857.0
2021-05-27 11:30:00,204.08,204.19,204.02,204.19,2013.0,193.8772,193.9817,193.8202,193.9817,2013.0
2021-05-27 11:40:00,204.14,204.66,204.14,204.52,4113.0,193.9342,194.4282,193.9342,194.2952,4113.0
2021-05-27 11:50:00,204.39,204.56,204.38,204.56,1361.0,194.1717,194.3332,194.1622,194.3332,1361.0
2021-05-27 12:00:00,204.51,204.71,204.35,204.71,2561.0,194.2857,194.4757,194.1337,194.4757,2561.0
2021-05-27 12:10:00,204.7,204.81,204.62,204.72,2405.0,194.4662,194.5707,194.3902,194.4852,2405.0
2021-05-27 12:20:00,204.74,204.74,204.6,204.68,2596.0,194.5042,194.5042,194.3712,194.4472,2596.0
2021-05-27 12:30:00,204.68,204.71,204.63,204.7,2664.0,194.4472,194.4757,194.3997,194.4662,2664.0
2021-05-27 12:40:00,204.71,204.71,204.54,204.65,3876.0,194.4757,194.4757,194.3142,194.4187,3876.0
2021-05-27 12:50:00,204.67,204.83,204.63,204.68,4281.0,194.4377,194.5897,194.3997,194.4472,4281.0
2021-05-27 13:00:00,204.78,204.79,204.46,204.51,2704.0,194.5422,194.5517,194.2382,194.2857,2704.0
2021-05-27 13:10:00,204.44,204.51,204.41,204.44,2682.0,194.2192,194.2857,194.1907,194.2192,2682.0
2021-05-27 13:20:00,204.4,204.42,204.24,204.37,5538.0,194.1812,194.2002,194.0292,194.1527,5538.0
2021-05-27 13:30:00,204.39,204.4,204.22,204.22,2942.0,194.1717,194.1812,194.0102,194.0102,2942.0
2021-05-27 13:40:00,204.32,204.4,204.24,204.36,3891.0,194.1052,194.1812,194.0292,194.1432,3891.0
2021-05-27 13:50:00,204.36,204.39,204.3,204.3,2274.0,194.1432,194.1717,194.0862,194.0862,2274.0
2021-05-27 14:00:00,204.38,204.43,204.27,204.38,5500.0,194.1622,194.2097,194.0577,194.1622,5500.0
2021-05-27 14:10:00,204.37,204.44,204.16,204.16,5292.0,194.1527,194.2192,193.9532,193.9532,5292.0
2021-05-27 14:20:00,204.01,204.01,203.69,203.9,5919.0,193.8107,193.8107,193.5067,193.7062,5919.0
2021-05-27 14:30:00,203.89,203.89,203.7,203.74,5912.0,193.6967,193.6967,193.5162,193.5542,5912.0
2021-05-27 14:40:00,203.7,203.99,203.66,203.94,3256.0,193.5162,193.7917,193.4782,193.7442,3256.0
2021-05-27 14:50:00,203.88,204.21,203.88,204.21,3705.0,193.6872,194.0007,193.6872,194.0007,3705.0
2021-05-27 15:00:00,204.19,204.23,203.96,204.05,7482.0,193.9817,194.0197,193.7632,193.8487,7482.0
2021-05-27 15:10:00,204.07,204.1,203.99,204.04,4772.0,193.8677,193.8962,193.7917,193.8392,4772.0
2021-05-27 15:20:00,204.04,204.1,203.9,204.04,6663.0,193.8392,193.8962,193.7062,193.8392,6663.0
2021-05-27 15:30:00,204.03,204.03,203.59,203.61,9993.0,193.8297,193.8297,193.4117,193.4307,9993.0
2021-05-27 15:40:00,203.56,203.6,203.24,203.33,16762.0,193.3832,193.4212,193.0792,193.1647,16762.0
2021-05-27 15:50:00,203.2,203.89,203.01,203.37,87379.0,193.0412,193.6967,192.8607,193.2027,87379.0
2021-05-28 09:30:00,204.6,204.82,204.33,204.54,7750.0,194.3712,194.5802,194.1147,194.3142,7750.0
2021-05-28 09:40:00,204.64,205.04,204.64,204.91,5664.0,194.4092,194.7892,194.4092,194.6657,5664.0
2021-05-28 09:50:00,204.88,205.11,204.78,205.11,7431.0,194.6372,194.8557,194.5422,194.8557,7431.0
2021-05-28 10:00:00,205.0,205.05,204.14,204.26,4950.0,194.7512,194.7987,193.9342,194.0482,4950.0
2021-05-28 10:10:00,204.28,204.55,204.08,204.38,5059.0,194.0672,194.3237,193.8772,194.1622,5059.0
2021-05-28 10:20:00,204.41,204.5,204.26,204.46,3247.0,194.1907,194.2762,194.0482,194.2382,3247.0
2021-05-28 10:30:00,204.42,204.47,204.34,204.39,5319.0,194.2002,194.2477,194.1242,194.1717,5319.0
2021-05-28 10:40:00,204.42,204.71,204.33,204.35,4519.0,194.2002,194.4757,194.1147,194.1337,4519.0
2021-05-28 10:50:00,204.38,204.8,204.38,204.78,1899.0,194.1622,194.5612,194.1622,194.5422,1899.0
2021-05-28 11:00:00,204.79,204.86,204.5,204.59,8131.0,194.5517,194.6182,194.2762,194.3617,8131.0
2021-05-28 11:10:00,204.59,204.74,204.55,204.65,6019.0,194.3617,194.5042,194.3237,194.4187,6019.0
2021-05-28 11:20:00,204.65,204.97,204.64,204.87,20169.0,194.4187,194.7227,194.4092,194.6277,20169.0
2021-05-28 11:30:00,204.88,205.24,204.88,205.24,2466.0,194.6372,194.9792,194.6372,194.9792,2466.0
2021-05-28 11:40:00,205.3,205.49,205.22,205.38,7503.0,195.0362,195.2167,194.9602,195.1122,7503.0
2021-05-28 11:50:00,205.51,205.52,205.3,205.51,5396.0,195.2357,195.2452,195.0362,195.2357,5396.0
2021-05-28 12:00:00,205.5,205.55,205.25,205.37,7760.0,195.2262,195.2737,194.9887,195.1027,7760.0
2021-05-28 12:10:00,205.37,205.4,205.3,205.35,2799.0,195.1027,195.1312,195.0362,195.0837,2799.0
2021-05-28 12:20:00,205.4,205.6,205.33,205.53,3716.0,195.1312,195.3212,195.0647,195.2547,3716.0
2021-05-28 12:30:00,205.58,205.61,205.47,205.57,3044.0,195.3022,195.3307,195.1977,195.2927,3044.0
2021-05-28 12:40:00,205.55,205.78,205.46,205.56,4195.0,195.2737,195.4922,195.1882,195.2832,4195.0
2021-05-28 12:50:00,205.45,205.48,205.28,205.44,3656.0,195.1787,195.2072,195.0172,195.1692,3656.0
2021-05-28 13:00:00,205.51,205.51,205.23,205.43,6674.0,195.2357,195.2357,194.9697,195.1597,6674.0
2021-05-28 13:10:00,205.46,205.75,205.46,205.75,4131.0,195.1882,195.4637,195.1882,195.4637,4131.0
2021-05-28 13:20:00,205.7,205.7,205.48,205.5,8989.0,195.4162,195.4162,195.2072,195.2262,8989.0
2021-05-28 13:30:00,205.54,205.77,205.5,205.62,7454.0,195.2642,195.4827,195.2262,195.3402,7454.0
2021-05-28 13:40:00,205.63,205.89,205.58,205.89,12032.0,195.3497,195.5967,195.3022,195.5967,12032.0
2021-05-28 13:50:00,205.82,205.98,205.72,205.77,23671.0,195.5302,195.6822,195.4352,195.4827,23671.0
2021-05-28 14:00:00,205.74,205.93,205.68,205.85,11755.0,195.4542,195.6347,195.3972,195.5587,11755.0
2021-05-28 14:10:00,205.85,205.92,205.71,205.81,7647.0,195.5587,195.6252,195.4257,195.5207,7647.0
2021-05-28 14:20:00,205.84,205.92,205.75,205.89,3403.0,195.5492,195.6252,195.4637,195.5967,3403.0
2021-05-28 14:30:00,205.84,205.91,205.73,205.83,3884.0,195.5492,195.6157,195.4447,195.5397,3884.0
2021-05-28 14:40:00,205.81,205.92,205.8,205.84,4791.0,195.5207,195.6252,195.5112,195.5492,4791.0
2021-05-28 14:50:00,205.86,206.04,205.73,205.86,25831.0,195.5682,195.7392,195.4447,195.5682,25831.0
2021-05-28 15:00:00,205.85,205.95,205.64,205.81,14553.0,195.5587,195.6537,195.3592,195.5207,14553.0
2021-05-28 15:10:00,205.81,205.87,205.68,205.74,8764.0,195.5207,195.5777,195.3972,195.4542,8764.0
2021-05-28 15:20:00,205.71,205.77,205.69,205.7,14583.0,195.4257,195.4827,195.4067,195.4162,14583.0
2021-05-28 15:30:00,205.71,206.02,205.68,205.91,11765.0,195.4257,195.7202,195.3972,195.6157,11765.0
2021-05-28 15:40:00,205.86,205.86,205.36,205.74,17750.0,195.5682,195.5682,195.0932,195.4542,17750.0
2021-05-28 15:50:00,205.75,205.81,205.28,205.47,97307.0,195.4637,195.5207,195.0172,195.1977,97307.0
2021-06-01 09:30:00,206.22,206.55,205.07,205.07,27052.0,195.9102,196.2237,194.8177,194.8177,27052.0
2021-06-01 09:40:00,205.2,205.2,204.68,204.68,3674.0,194.9412,194.9412,194.4472,194.4472,3674.0
2021-06-01 09:50:00,204.78,205.37,204.76,205.37,3575.0,194.5422,195.1027,194.5232,195.1027,3575.0
2021-06-01 10:00:00,205.49,205.61,205.2,205.37,3846.0,195.2167,195.3307,194.9412,195.1027,3846.0
2021-06-01 10:10:00,205.27,205.27,204.34,204.52,4305.0,195.0077,195.0077,194.1242,194.2952,4305.0
2021-06-01 10:20:00,204.63,204.63,204.26,204.46,6593.0,194.3997,194.3997,194.0482,194.2382,6593.0
2021-06-01 10:30:00,204.5,204.73,204.5,204.59,1643.0,194.2762,194.4947,194.2762,194.3617,1643.0
2021-06-01 10:40:00,204.49,204.5,204.07,204.08,4676.0,194.2667,194.2762,193.8677,193.8772,4676.0
2021-06-01 10:50:00,204.16,204.4,204.07,204.39,2474.0,193.9532,194.1812,193.8677,194.1717,2474.0
2021-06-01 11:00:00,204.5,204.5,204.11,204.11,2523.0,194.2762,194.2762,193.9057,193.9057,2523.0
2021-06-01 11:10:00,204.21,204.38,203.98,204.3,3693.0,194.0007,194.1622,193.7822,194.0862,3693.0
2021-06-01 11:20:00,204.34,204.48,204.23,204.23,3991.0,194.1242,194.2572,194.0197,194.0197,3991.0
2021-06-01 11:30:00,204.26,204.29,204.07,204.23,4351.0,194.0482,194.0767,193.8677,194.0197,4351.0
2021-06-01 11:40:00,204.28,204.29,203.9,203.94,6807.0,194.0672,194.0767,193.7062,193.7442,6807.0
2021-06-01 11:50:00,203.9,204.34,203.9,204.24,2202.0,193.7062,194.1242,193.7062,194.0292,2202.0
2021-06-01 12:00:00,204.25,204.28,204.08,204.08,6793.0,194.0387,194.0672,193.8772,193.8772,6793.0
2021-06-01 12:10:00,204.08,204.08,203.74,203.74,2506.0,193.8772,193.8772,193.5542,193.5542,2506.0
2021-06-01 12:20:00,203.62,203.8,203.61,203.65,4513.0,193.4402,193.6112,193.4307,193.4687,4513.0
2021-06-01 12:30:00,203.62,203.7,203.49,203.49,3428.0,193.4402,193.5162,193.3167,193.3167,3428.0
2021-06-01 12:40:00,203.45,203.7,203.42,203.64,3855.0,193.2787,193.5162,193.2502,193.4592,3855.0
2021-06-01 12:50:00,203.62,203.62,203.25,203.36,3264.0,193.4402,193.4402,193.0887,193.1932,3264.0
2021-06-01 13:00:00,203.41,203.51,203.19,203.41,3827.0,193.2407,193.3357,193.0317,193.2407,3827.0
2021-06-01 13:10:00,203.41,203.85,203.4,203.84,5820.0,193.2407,193.6587,193.2312,193.6492,5820.0
2021-06-01 13:20:00,203.82,203.82,203.57,203.65,3721.0,193.6302,193.6302,193.3927,193.4687,3721.0
2021-06-01 13:30:00,203.62,203.67,203.54,203.59,2924.0,193.4402,193.4877,193.3642,193.4117,2924.0
2021-06-01 13:40:00,203.62,203.73,203.46,203.73,4295.0,193.4402,193.5447,193.2882,193.5447,4295.0
2021-06-01 13:50:00,203.81,203.94,203.74,203.83,4103.0,193.6207,193.7442,193.5542,193.6397,4103.0
2021-06-01 14:00:00,203.92,204.4,203.84,204.26,4445.0,193.7252,194.1812,193.6492,194.0482,4445.0
2021-06-01 14:10:00,204.24,204.59,204.24,204.59,4220.0,194.0292,194.3617,194.0292,194.3617,4220.0
2021-06-01 14:20:00,204.69,204.71,204.54,204.66,2805.0,194.4567,194.4757,194.3142,194.4282,2805.0
2021-06-01 14:30:00,204.65,204.9,204.64,204.77,4279.0,194.4187,194.6562,194.4092,194.5327,4279.0
2021-06-01 14:40:00,204.79,204.85,204.58,204.66,3486.0,194.5517,194.6087,194.3522,194.4282,3486.0
2021-06-01 14:50:00,204.67,204.83,204.67,204.83,2928.0,194.4377,194.5897,194.4377,194.5897,2928.0
2021-06-01 15:00:00,204.82,204.82,204.38,204.42,5976.0,194.5802,194.5802,194.1622,194.2002,5976.0
2021-06-01 15:10:00,204.4,204.44,204.23,204.3,3316.0,194.1812,194.2192,194.0197,194.0862,3316.0
2021-06-01 15:20:00,204.47,204.72,204.44,204.58,4213.0,194.2477,194.4852,194.2192,194.3522,4213.0
2021-06-01 15:30:00,204.62,204.9,204.53,204.72,22381.0,194.3902,194.6562,194.3047,194.4852,22381.0
2021-06-01 15:40:00,204.76,205.34,204.72,205.14,33638.0,194.5232,195.0742,194.4852,194.8842,33638.0
2021-06-01 15:50:00,205.09,205.34,204.89,205.15,103827.0,194.8367,195.0742,194.6467,194.8937,103827.0
2021-06-02 09:30:00,208.7,210.66,207.64,208.7,47247.0,198.2662,200.1283,197.2592,198.2662,47247.0
2021-06-02 09:40:00,208.66,208.73,208.03,208.7,12338.0,198.2282,198.2947,197.6297,198.2662,12338.0
2021-06-02 09:50:00,208.6,208.64,207.22,207.72,16179.0,198.1712,198.2092,196.8602,197.3352,16179.0
2021-06-02 10:00:00,207.82,208.53,207.82,208.52,15693.0,197.4302,198.1047,197.4302,198.0952,15693.0
2021-06-02 10:10:00,208.53,208.76,208.18,208.45,11796.0,198.1047,198.3232,197.7722,198.0287,11796.0
2021-06-02 10:20:00,208.43,208.43,208.18,208.31,5835.0,198.0097,198.0097,197.7722,197.8957,5835.0
2021-06-02 10:30:00,208.33,208.71,208.25,208.68,10266.0,197.9147,198.2757,197.8387,198.2472,10266.0
2021-06-02 10:40:00,208.68,209.22,208.68,209.06,9105.0,198.2472,198.7602,198.2472,198.6082,9105.0
2021-06-02 10:50:00,209.16,209.32,208.98,209.13,13966.0,198.7032,198.8552,198.5322,198.6747,13966.0
2021-06-02 11:00:00,209.29,209.31,209.1,209.26,5556.0,198.8267,198.8457,198.6462,198.7982,5556.0
2021-06-02 11:10:00,209.23,209.52,209.16,209.41,8518.0,198.7697,199.0452,198.7032,198.9407,8518.0
2021-06-02 11:20:00,209.53,209.53,209.33,209.42,3142.0,199.0547,199.0547,198.8647,198.9502,3142.0
2021-06-02 11:30:00,209.48,209.61,209.39,209.39,3685.0,199.0072,199.1307,198.9217,198.9217,3685.0
2021-06-02 11:40:00,209.23,209.47,209.22,209.44,5596.0,198.7697,198.9977,198.7602,198.9692,5596.0
2021-06-02 11:50:00,209.42,209.53,209.42,209.51,5726.0,198.9502,199.0547,198.9502,199.0357,5726.0
2021-06-02 12:00:00,209.56,209.57,208.89,208.89,6786.0,199.0832,199.0927,198.4467,198.4467,6786.0
2021-06-02 12:10:00,208.62,208.94,208.6,208.94,7374.0,198.1902,198.4942,198.1712,198.4942,7374.0
2021-06-02 12:20:00,208.91,208.97,208.83,208.93,4067.0,198.4657,198.5227,198.3897,198.4847,4067.0
2021-06-02 12:30:00,208.9,208.9,208.51,208.68,3493.0,198.4562,198.4562,198.0857,198.2472,3493.0
2021-06-02 12:40:00,208.66,208.66,208.11,208.18,2486.0,198.2282,198.2282,197.7057,197.7722,2486.0
2021-06-02 12:50:00,208.14,208.14,207.69,207.73,3295.0,197.7342,197.7342,197.3067,197.3447,3295.0
2021-06-02 13:00:00,207.79,207.86,207.55,207.84,6551.0,197.4017,197.4682,197.1737,197.4492,6551.0
2021-06-02 13:10:00,207.88,207.98,207.74,207.77,9349.0,197.4872,197.5822,197.3542,197.3827,9349.0
2021-06-02 13:20:00,207.86,208.01,207.71,207.87,4583.0,197.4682,197.6107,197.3257,197.4777,4583.0
2021-06-02 13:30:00,207.91,208.22,207.85,208.09,3964.0,197.5157,197.8102,197.4587,197.6867,3964.0
2021-06-02 13:40:00,208.04,208.18,207.89,208.13,9784.0,197.6392,197.7722,197.4967,197.7247,9784.0
2021-06-02 13:50:00,208.09,208.34,207.95,208.1,6382.0,197.6867,197.9242,197.5537,197.6962,6382.0
2021-06-02 14:00:00,208.18,208.25,207.88,207.88,7226.0,197.7722,197.8387,197.4872,197.4872,7226.0
2021-06-02 14:10:00,207.75,207.96,207.64,207.76,4066.0,197.3637,197.5632,197.2592,197.3732,4066.0
2021-06-02 14:20:00,207.79,207.8,207.32,207.33,6711.0,197.4017,197.4112,196.9552,196.9647,6711.0
2021-06-02 14:30:00,207.4,207.48,207.29,207.31,4786.0,197.0312,197.1072,196.9267,196.9457,4786.0
2021-06-02 14:40:00,207.37,207.38,207.18,207.19,4305.0,197.0027,197.0122,196.8222,196.8317,4305.0
2021-06-02 14:50:00,207.09,207.13,206.89,206.93,5316.0,196.7367,196.7747,196.5467,196.5847,5316.0
2021-06-02 15:00:00,206.97,207.02,206.46,206.47,5298.0,196.6227,196.6702,196.1382,196.1477,5298.0
2021-06-02 15:10:00,206.53,206.74,206.42,206.42,7103.0,196.2047,196.4042,196.1002,196.1002,7103.0
2021-06-02 15:20:00,206.48,206.61,206.45,206.52,6351.0,196.1572,196.2807,196.1287,196.1952,6351.0
2021-06-02 15:30:00,206.49,206.72,206.38,206.38,9534.0,196.1667,196.3852,196.0622,196.0622,9534.0
2021-06-02 15:40:00,206.44,206.92,206.44,206.92,13647.0,196.1192,196.5752,196.1192,196.5752,13647.0
2021-06-02 15:50:00,206.93,207.6,206.89,207.58,54722.0,196.5847,197.2212,196.5467,197.2022,54722.0
2021-06-03 09:30:00,206.88,207.49,206.18,206.42,9978.0,196.5372,197.1167,195.8722,196.1002,9978.0
2021-06-03 09:40:00,206.42,207.37,206.42,207.13,6148.0,196.1002,197.0027,196.1002,196.7747,6148.0
2021-06-03 09:50:00,207.14,207.57,207.04,207.11,5790.0,196.7842,197.1927,196.6892,196.7557,5790.0
2021-06-03 10:00:00,207.22,208.25,207.12,208.21,10528.0,196.8602,197.8387,196.7652,197.8007,10528.0
2021-06-03 10:10:00,208.23,208.83,208.17,208.47,8443.0,197.8197,198.3897,197.7627,198.0477,8443.0
2021-06-03 10:20:00,208.4,208.51,207.82,207.82,4784.0,197.9812,198.0857,197.4302,197.4302,4784.0
2021-06-03 10:30:00,207.75,208.83,207.74,208.83,8940.0,197.3637,198.3897,197.3542,198.3897,8940.0
2021-06-03 10:40:00,208.83,209.04,208.36,208.9,11573.0,198.3897,198.5892,197.9432,198.4562,11573.0
2021-06-03 10:50:00,208.9,210.07,208.84,209.99,9083.0,198.4562,199.5677,198.3992,199.4917,9083.0
2021-06-03 11:00:00,209.9,210.45,209.83,210.43,17928.0,199.4062,199.9288,199.3397,199.9098,17928.0
2021-06-03 11:10:00,210.36,210.46,210.05,210.16,12795.0,199.8433,199.9383,199.5487,199.6533,12795.0
2021-06-03 11:20:00,210.14,210.22,209.3,209.3,27912.0,199.6343,199.7103,198.8362,198.8362,27912.0
2021-06-03 11:30:00,209.25,209.35,208.92,208.92,6200.0,198.7887,198.8837,198.4752,198.4752,6200.0
2021-06-03 11:40:00,208.9,209.04,208.66,209.04,3396.0,198.4562,198.5892,198.2282,198.5892,3396.0
2021-06-03 11:50:00,209.04,209.04,208.64,208.64,2600.0,198.5892,198.5892,198.2092,198.2092,2600.0
2021-06-03 12:00:00,208.7,208.81,208.34,208.5,3157.0,198.2662,198.3707,197.9242,198.0762,3157.0
2021-06-03 12:10:00,208.42,208.49,208.3,208.49,2161.0,198.0002,198.0667,197.8862,198.0667,2161.0
2021-06-03 12:20:00,208.32,208.37,208.15,208.28,2529.0,197.9052,197.9527,197.7437,197.8672,2529.0
2021-06-03 12:30:00,208.43,208.77,208.43,208.7,5902.0,198.0097,198.3327,198.0097,198.2662,5902.0
2021-06-03 12:40:00,208.76,209.06,208.75,208.76,3748.0,198.3232,198.6082,198.3137,198.3232,3748.0
2021-06-03 12:50:00,208.71,208.77,208.53,208.75,3370.0,198.2757,198.3327,198.1047,198.3137,3370.0
2021-06-03 13:00:00,208.67,208.83,208.57,208.66,7723.0,198.2377,198.3897,198.1427,198.2282,7723.0
2021-06-03 13:10:00,208.74,209.11,208.63,209.0,4164.0,198.3042,198.6557,198.1997,198.5512,4164.0
2021-06-03 13:20:00,208.96,209.09,208.83,209.08,3056.0,198.5132,198.6367,198.3897,198.6272,3056.0
2021-06-03 13:30:00,209.0,209.34,209.0,209.28,4802.0,198.5512,198.8742,198.5512,198.8172,4802.0
2021-06-03 13:40:00,209.34,209.43,209.3,209.32,4231.0,198.8742,198.9597,198.8362,198.8552,4231.0
2021-06-03 13:50:00,209.45,209.51,209.27,209.39,5032.0,198.9787,199.0357,198.8077,198.9217,5032.0
2021-06-03 14:00:00,209.42,209.58,209.32,209.38,4538.0,198.9502,199.1022,198.8552,198.9122,4538.0
2021-06-03 14:10:00,209.44,209.6,209.33,209.47,6732.0,198.9692,199.1212,198.8647,198.9977,6732.0
2021-06-03 14:20:00,209.47,209.75,209.46,209.7,3134.0,198.9977,199.2637,198.9882,199.2162,3134.0
2021-06-03 14:30:00,209.73,209.89,209.63,209.67,2963.0,199.2447,199.3967,199.1497,199.1877,2963.0
2021-06-03 14:40:00,209.8,209.85,209.62,209.76,6954.0,199.3112,199.3587,199.1402,199.2732,6954.0
2021-06-03 14:50:00,209.78,209.94,209.77,209.88,4108.0,199.2922,199.4442,199.2827,199.3872,4108.0
2021-06-03 15:00:00,209.89,210.06,209.86,210.03,7795.0,199.3967,199.5582,199.3682,199.5297,7795.0
2021-06-03 15:10:00,209.99,210.22,209.9,209.92,7056.0,199.4917,199.7103,199.4062,199.4252,7056.0
2021-06-03 15:20:00,209.92,210.2,209.78,210.15,7156.0,199.4252,199.6913,199.2922,199.6438,7156.0
2021-06-03 15:30:00,210.17,210.57,210.11,210.57,14602.0,199.6628,200.0428,199.6058,200.0428,14602.0
2021-06-03 15:40:00,210.58,210.58,210.03,210.14,21971.0,200.0523,200.0523,199.5297,199.6343,21971.0
2021-06-03 15:50:00,210.06,210.25,209.84,209.85,55644.0,199.5582,199.7388,199.3492,199.3587,55644.0
2021-06-04 09:30:00,210.74,211.71,210.66,210.67,9985.0,200.2043,201.1258,200.1283,200.1378,9985.0
2021-06-04 09:40:00,210.97,211.14,210.73,210.8,4421.0,200.4228,200.5843,200.1948,200.2613,4421.0
2021-06-04 09:50:00,210.84,211.43,210.84,211.03,7116.0,200.2993,200.8598,200.2993,200.4798,7116.0
2021-06-04 10:00:00,211.2,211.35,210.76,210.77,2035.0,200.6413,200.7838,200.2233,200.2328,2035.0
2021-06-04 10:10:00,210.72,210.81,210.07,210.3,3873.0,200.1853,200.2708,199.5677,199.7863,3873.0
2021-06-04 10:20:00,210.08,210.09,209.13,209.35,5400.0,199.5773,199.5868,198.6747,198.8837,5400.0
2021-06-04 10:30:00,209.38,209.98,209.2,209.77,6787.0,198.9122,199.4822,198.7412,199.2827,6787.0
2021-06-04 10:40:00,209.82,209.82,209.43,209.66,4933.0,199.3302,199.3302,198.9597,199.1782,4933.0
2021-06-04 10:50:00,209.54,209.75,209.48,209.66,4518.0,199.0642,199.2637,199.0072,199.1782,4518.0
2021-06-04 11:00:00,209.7,210.04,209.63,209.78,8193.0,199.2162,199.5392,199.1497,199.2922,8193.0
2021-06-04 11:10:00,209.87,209.87,209.51,209.51,3300.0,199.3777,199.3777,199.0357,199.0357,3300.0
2021-06-04 11:20:00,209.47,209.47,209.1,209.37,6437.0,198.9977,198.9977,198.6462,198.9027,6437.0
2021-06-04 11:30:00,209.33,209.66,209.24,209.26,5918.0,198.8647,199.1782,198.7792,198.7982,5918.0
2021-06-04 11:40:00,209.24,209.28,208.85,209.02,6485.0,198.7792,198.8172,198.4087,198.5702,6485.0
2021-06-04 11:50:00,208.97,209.62,208.92,209.57,8891.0,198.5227,199.1402,198.4752,199.0927,8891.0
2021-06-04 12:00:00,209.54,209.58,209.09,209.13,6911.0,199.0642,199.1022,198.6367,198.6747,6911.0
2021-06-04 12:10:00,209.16,209.2,209.04,209.14,3261.0,198.7032,198.7412,198.5892,198.6842,3261.0
2021-06-04 12:20:00,209.06,209.22,208.82,209.06,7267.0,198.6082,198.7602,198.3802,198.6082,7267.0
2021-06-04 12:30:00,209.15,209.69,209.15,209.69,4499.0,198.6937,199.2067,198.6937,199.2067,4499.0
2021-06-04 12:40:00,209.69,209.69,209.11,209.2,7933.0,199.2067,199.2067,198.6557,198.7412,7933.0
2021-06-04 12:50:00,209.13,209.66,209.1,209.61,3608.0,198.6747,199.1782,198.6462,199.1307,3608.0
2021-06-04 13:00:00,209.58,209.65,209.24,209.28,6136.0,199.1022,199.1687,198.7792,198.8172,6136.0
2021-06-04 13:10:00,209.24,209.57,209.24,209.57,5272.0,198.7792,199.0927,198.7792,199.0927,5272.0
2021-06-04 13:20:00,209.48,209.53,209.3,209.3,10522.0,199.0072,199.0547,198.8362,198.8362,10522.0
2021-06-04 13:30:00,209.09,209.25,209.03,209.05,6361.0,198.6367,198.7887,198.5797,198.5987,6361.0
2021-06-04 13:40:00,209.08,209.48,209.08,209.33,3602.0,198.6272,199.0072,198.6272,198.8647,3602.0
2021-06-04 13:50:00,209.27,209.61,209.19,209.6,2571.0,198.8077,199.1307,198.7317,199.1212,2571.0
2021-06-04 14:00:00,209.53,210.0,209.53,210.0,12035.0,199.0547,199.5012,199.0547,199.5012,12035.0
2021-06-04 14:10:00,209.97,210.19,209.83,209.83,5818.0,199.4727,199.6818,199.3397,199.3397,5818.0
2021-06-04 14:20:00,209.93,210.18,209.91,209.98,7250.0,199.4347,199.6723,199.4157,199.4822,7250.0
2021-06-04 14:30:00,210.06,210.12,209.96,210.05,6568.0,199.5582,199.6153,199.4632,199.5487,6568.0
2021-06-04 14:40:00,210.09,210.19,209.97,209.97,5704.0,199.5868,199.6818,199.4727,199.4727,5704.0
2021-06-04 14:50:00,209.97,210.0,209.84,209.96,3581.0,199.4727,199.5012,199.3492,199.4632,3581.0
2021-06-04 15:00:00,209.96,210.12,209.92,209.93,4232.0,199.4632,199.6153,199.4252,199.4347,4232.0
2021-06-04 15:10:00,210.0,210.01,209.79,209.94,7071.0,199.5012,199.5107,199.3017,199.4442,7071.0
2021-06-04 15:20:00,209.94,210.07,209.94,210.07,3533.0,199.4442,199.5677,199.4442,199.5677,3533.0
2021-06-04 15:30:00,210.05,210.08,209.81,209.82,9687.0,199.5487,199.5773,199.3207,199.3302,9687.0
2021-06-04 15:40:00,209.83,209.88,209.65,209.86,15392.0,199.3397,199.3872,199.1687,199.3682,15392.0
2021-06-04 15:50:00,209.89,210.05,209.81,209.95,46196.0,199.3967,199.5487,199.3207,199.4537,46196.0
2021-06-07 09:30:00,210.06,210.82,209.65,210.29,11028.0,199.5582,200.2803,199.1687,199.7768,11028.0
2021-06-07 09:40:00,210.22,210.45,210.17,210.36,816.0,199.7103,199.9288,199.6628,199.8433,816.0
2021-06-07 09:50:00,210.24,210.53,210.15,210.52,1946.0,199.7293,200.0048,199.6438,199.9953,1946.0
2021-06-07 10:00:00,210.5,210.56,210.02,210.09,3989.0,199.9763,200.0333,199.5202,199.5868,3989.0
2021-06-07 10:10:00,210.18,210.18,209.56,209.79,2811.0,199.6723,199.6723,199.0832,199.3017,2811.0
2021-06-07 10:20:00,209.62,209.89,209.5,209.51,1816.0,199.1402,199.3967,199.0262,199.0357,1816.0
2021-06-07 10:30:00,209.59,209.6,209.44,209.56,3419.0,199.1117,199.1212,198.9692,199.0832,3419.0
2021-06-07 10:40:00,209.56,209.64,209.35,209.48,5674.0,199.0832,199.1592,198.8837,199.0072,5674.0
2021-06-07 10:50:00,209.5,209.52,209.09,209.09,4132.0,199.0262,199.0452,198.6367,198.6367,4132.0
2021-06-07 11:00:00,209.05,209.41,209.05,209.1,4666.0,198.5987,198.9407,198.5987,198.6462,4666.0
2021-06-07 11:10:00,209.2,209.37,209.1,209.12,4305.0,198.7412,198.9027,198.6462,198.6652,4305.0
2021-06-07 11:20:00,209.16,209.16,208.43,208.62,32651.0,198.7032,198.7032,198.0097,198.1902,32651.0
2021-06-07 11:30:00,208.57,208.65,208.31,208.31,5659.0,198.1427,198.2187,197.8957,197.8957,5659.0
2021-06-07 11:40:00,208.38,208.38,207.59,208.32,13856.0,197.9622,197.9622,197.2117,197.9052,13856.0
2021-06-07 11:50:00,208.32,208.61,208.01,208.05,7405.0,197.9052,198.1807,197.6107,197.6487,7405.0
2021-06-07 12:00:00,208.17,208.17,207.74,207.84,5118.0,197.7627,197.7627,197.3542,197.4492,5118.0
2021-06-07 12:10:00,207.75,208.09,207.39,207.7,7641.0,197.3637,197.6867,197.0217,197.3162,7641.0
2021-06-07 12:20:00,207.7,208.03,207.66,207.86,6785.0,197.3162,197.6297,197.2782,197.4682,6785.0
2021-06-07 12:30:00,207.8,207.8,207.51,207.66,3850.0,197.4112,197.4112,197.1357,197.2782,3850.0
2021-06-07 12:40:00,207.61,207.76,207.15,207.69,10169.0,197.2307,197.3732,196.7937,197.3067,10169.0
2021-06-07 12:50:00,207.65,207.77,207.56,207.77,3670.0,197.2687,197.3827,197.1832,197.3827,3670.0
2021-06-07 13:00:00,207.74,207.77,207.58,207.77,5633.0,197.3542,197.3827,197.2022,197.3827,5633.0
2021-06-07 13:10:00,207.66,207.66,207.33,207.43,6066.0,197.2782,197.2782,196.9647,197.0597,6066.0
2021-06-07 13:20:00,207.41,207.48,207.25,207.37,6583.0,197.0407,197.1072,196.8887,197.0027,6583.0
2021-06-07 13:30:00,207.34,207.56,207.34,207.56,7248.0,196.9742,197.1832,196.9742,197.1832,7248.0
2021-06-07 13:40:00,207.58,207.59,207.44,207.55,6351.0,197.2022,197.2117,197.0692,197.1737,6351.0
2021-06-07 13:50:00,207.5,208.04,207.5,207.84,4898.0,197.1262,197.6392,197.1262,197.4492,4898.0
2021-06-07 14:00:00,207.84,207.95,207.42,207.51,11076.0,197.4492,197.5537,197.0502,197.1357,11076.0
2021-06-07 14:10:00,207.48,207.58,207.31,207.52,6739.0,197.1072,197.2022,196.9457,197.1452,6739.0
2021-06-07 14:20:00,207.53,207.74,207.43,207.74,7361.0,197.1547,197.3542,197.0597,197.3542,7361.0
2021-06-07 14:30:00,207.74,207.93,207.74,207.8,5551.0,197.3542,197.5347,197.3542,197.4112,5551.0
2021-06-07 14:40:00,207.85,207.85,207.54,207.68,12211.0,197.4587,197.4587,197.1642,197.2972,12211.0
2021-06-07 14:50:00,207.68,208.16,207.63,207.89,9555.0,197.2972,197.7532,197.2497,197.4967,9555.0
2021-06-07 15:00:00,207.89,207.95,207.81,207.91,7396.0,197.4967,197.5537,197.4207,197.5157,7396.0
2021-06-07 15:10:00,207.82,207.99,207.7,207.99,7156.0,197.4302,197.5917,197.3162,197.5917,7156.0
2021-06-07 15:20:00,207.95,208.11,207.88,207.97,8620.0,197.5537,197.7057,197.4872,197.5727,8620.0
2021-06-07 15:30:00,207.99,208.0,207.78,207.78,18265.0,197.5917,197.6012,197.3922,197.3922,18265.0
2021-06-07 15:40:00,207.78,207.8,207.52,207.63,12914.0,197.3922,197.4112,197.1452,197.2497,12914.0
2021-06-07 15:50:00,207.63,208.08,207.58,207.7,67779.0,197.2497,197.6772,197.2022,197.3162,67779.0
2021-06-08 09:30:00,209.27,210.19,207.81,209.84,24324.0,198.8077,199.6818,197.4207,199.3492,24324.0
2021-06-08 09:40:00,209.83,210.45,209.44,210.45,7622.0,199.3397,199.9288,198.9692,199.9288,7622.0
2021-06-08 09:50:00,210.2,210.32,209.34,209.71,13544.0,199.6913,199.8053,198.8742,199.2257,13544.0
2021-06-08 10:00:00,209.86,210.12,209.48,209.89,4055.0,199.3682,199.6153,199.0072,199.3967,4055.0
2021-06-08 10:10:00,209.89,210.46,209.79,210.25,6537.0,199.3967,199.9383,199.3017,199.7388,6537.0
2021-06-08 10:20:00,210.39,210.77,210.27,210.54,25894.0,199.8718,200.2328,199.7578,200.0143,25894.0
2021-06-08 10:30:00,210.44,210.58,210.13,210.53,9830.0,199.9193,200.0523,199.6248,200.0048,9830.0
2021-06-08 10:40:00,210.56,210.94,210.56,210.88,5859.0,200.0333,200.3943,200.0333,200.3373,5859.0
2021-06-08 10:50:00,210.98,210.98,210.69,210.91,15972.0,200.4323,200.4323,200.1568,200.3658,15972.0
2021-06-08 11:00:00,210.97,211.25,210.76,211.05,77932.0,200.4228,200.6888,200.2233,200.4988,77932.0
2021-06-08 11:10:00,211.1,211.12,210.52,210.84,8804.0,200.5463,200.5653,199.9953,200.2993,8804.0
2021-06-08 11:20:00,210.84,211.03,210.65,211.03,9876.0,200.2993,200.4798,200.1188,200.4798,9876.0
2021-06-08 11:30:00,211.21,211.5,211.0,211.15,15462.0,200.6508,200.9263,200.4513,200.5938,15462.0
2021-06-08 11:40:00,211.16,211.16,210.74,210.83,44900.0,200.6033,200.6033,200.2043,200.2898,44900.0
2021-06-08 11:50:00,210.83,211.07,210.69,210.91,25417.0,200.2898,200.5178,200.1568,200.3658,25417.0
2021-06-08 12:00:00,210.92,210.94,210.79,210.82,6993.0,200.3753,200.3943,200.2518,200.2803,6993.0
2021-06-08 12:10:00,210.79,210.97,210.72,210.89,3530.0,200.2518,200.4228,200.1853,200.3468,3530.0
2021-06-08 12:20:00,210.92,211.07,210.78,211.02,4193.0,200.3753,200.5178,200.2423,200.4703,4193.0
2021-06-08 12:30:00,211.04,211.14,210.96,211.0,2504.0,200.4893,200.5843,200.4133,200.4513,2504.0
2021-06-08 12:40:00,210.89,210.89,210.6,210.64,2944.0,200.3468,200.3468,200.0713,200.1093,2944.0
2021-06-08 12:50:00,210.68,210.83,210.54,210.54,4498.0,200.1473,200.2898,200.0143,200.0143,4498.0
2021-06-08 13:00:00,210.6,210.6,210.43,210.53,3661.0,200.0713,200.0713,199.9098,200.0048,3661.0
2021-06-08 13:10:00,210.48,210.67,210.48,210.65,4102.0,199.9573,200.1378,199.9573,200.1188,4102.0
2021-06-08 13:20:00,210.64,210.72,210.51,210.72,4963.0,200.1093,200.1853,199.9858,200.1853,4963.0
2021-06-08 13:30:00,210.84,210.97,210.83,210.96,2315.0,200.2993,200.4228,200.2898,200.4133,2315.0
2021-06-08 13:40:00,210.91,210.98,210.75,210.81,4203.0,200.3658,200.4323,200.2138,200.2708,4203.0
2021-06-08 13:50:00,210.86,210.97,210.62,210.64,3091.0,200.3183,200.4228,200.0903,200.1093,3091.0
2021-06-08 14:00:00,210.61,210.72,210.36,210.72,6908.0,200.0808,200.1853,199.8433,200.1853,6908.0
2021-06-08 14:10:00,210.66,210.83,210.58,210.64,4176.0,200.1283,200.2898,200.0523,200.1093,4176.0
2021-06-08 14:20:00,210.66,210.87,210.66,210.78,4142.0,200.1283,200.3278,200.1283,200.2423,4142.0
2021-06-08 14:30:00,210.74,210.78,210.5,210.54,3235.0,200.2043,200.2423,199.9763,200.0143,3235.0
2021-06-08 14:40:00,210.67,210.72,210.45,210.57,2382.0,200.1378,200.1853,199.9288,200.0428,2382.0
2021-06-08 14:50:00,210.5,210.91,210.48,210.88,4658.0,199.9763,200.3658,199.9573,200.3373,4658.0
2021-06-08 15:00:00,210.83,210.83,210.56,210.64,4051.0,200.2898,200.2898,200.0333,200.1093,4051.0
2021-06-08 15:10:00,210.72,210.75,210.62,210.64,4072.0,200.1853,200.2138,200.0903,200.1093,4072.0
2021-06-08 15:20:00,210.68,210.68,210.38,210.52,7467.0,200.1473,200.1473,199.8623,199.9953,7467.0
2021-06-08 15:30:00,210.52,210.63,210.39,210.52,5844.0,199.9953,200.0998,199.8718,199.9953,5844.0
2021-06-08 15:40:00,210.49,210.56,210.33,210.39,9461.0,199.9668,200.0333,199.8148,199.8718,9461.0
2021-06-08 15:50:00,210.45,210.7,210.32,210.47,42373.0,199.9288,200.1663,199.8053,199.9478,42373.0
2021-06-09 09:30:00,210.19,210.81,209.47,209.96,10187.0,199.6818,200.2708,198.9977,199.4632,10187.0
2021-06-09 09:40:00,210.0,210.0,209.3,209.5,2001.0,199.5012,199.5012,198.8362,199.0262,2001.0
2021-06-09 09:50:00,209.59,210.1,209.52,209.78,2073.0,199.1117,199.5963,199.0452,199.2922,2073.0
2021-06-09 10:00:00,209.78,209.94,209.49,209.94,5628.0,199.2922,199.4442,199.0167,199.4442,5628.0
2021-06-09 10:10:00,209.84,210.0,209.84,209.89,4893.0,199.3492,199.5012,199.3492,199.3967,4893.0
2021-06-09 10:20:00,209.83,209.86,209.63,209.63,1901.0,199.3397,199.3682,199.1497,199.1497,1901.0
2021-06-09 10:30:00,209.66,209.7,209.47,209.7,5385.0,199.1782,199.2162,198.9977,199.2162,5385.0
2021-06-09 10:40:00,209.68,209.68,209.15,209.34,3362.0,199.1972,199.1972,198.6937,198.8742,3362.0
2021-06-09 10:50:00,209.34,209.6,209.27,209.46,3895.0,198.8742,199.1212,198.8077,198.9882,3895.0
2021-06-09 11:00:00,209.5,209.57,209.45,209.45,1784.0,199.0262,199.0927,198.9787,198.9787,1784.0
2021-06-09 11:10:00,209.45,209.72,209.44,209.66,4018.0,198.9787,199.2352,198.9692,199.1782,4018.0
2021-06-09 11:20:00,209.65,209.7,209.53,209.63,3600.0,199.1687,199.2162,199.0547,199.1497,3600.0
2021-06-09 11:30:00,209.63,209.65,209.44,209.65,1734.0,199.1497,199.1687,198.9692,199.1687,1734.0
2021-06-09 11:40:00,209.63,209.89,209.59,209.78,3677.0,199.1497,199.3967,199.1117,199.2922,3677.0
2021-06-09 11:50:00,209.77,209.77,209.56,209.62,2910.0,199.2827,199.2827,199.0832,199.1402,2910.0
2021-06-09 12:00:00,209.66,209.83,209.57,209.65,1960.0,199.1782,199.3397,199.0927,199.1687,1960.0
2021-06-09 12:10:00,209.64,209.81,209.64,209.81,2452.0,199.1592,199.3207,199.1592,199.3207,2452.0
2021-06-09 12:20:00,209.83,209.83,209.54,209.54,2122.0,199.3397,199.3397,199.0642,199.0642,2122.0
2021-06-09 12:30:00,209.57,209.71,209.52,209.65,2041.0,199.0927,199.2257,199.0452,199.1687,2041.0
2021-06-09 12:40:00,209.72,209.72,209.62,209.71,1183.0,199.2352,199.2352,199.1402,199.2257,1183.0
2021-06-09 12:50:00,209.72,209.74,209.65,209.74,1794.0,199.2352,199.2542,199.1687,199.2542,1794.0
2021-06-09 13:00:00,209.74,209.77,209.56,209.56,3238.0,199.2542,199.2827,199.0832,199.0832,3238.0
2021-06-09 13:10:00,209.57,209.64,209.5,209.55,3176.0,199.0927,199.1592,199.0262,199.0737,3176.0
2021-06-09 13:20:00,209.53,209.8,209.5,209.78,2484.0,199.0547,199.3112,199.0262,199.2922,2484.0
2021-06-09 13:30:00,209.74,209.85,209.53,209.53,4432.0,199.2542,199.3587,199.0547,199.0547,4432.0
2021-06-09 13:40:00,209.46,209.72,209.45,209.68,3941.0,198.9882,199.2352,198.9787,199.1972,3941.0
2021-06-09 13:50:00,209.68,209.7,209.52,209.6,2651.0,199.1972,199.2162,199.0452,199.1212,2651.0
2021-06-09 14:00:00,209.61,209.67,209.4,209.4,2341.0,199.1307,199.1877,198.9312,198.9312,2341.0
2021-06-09 14:10:00,209.36,209.44,209.19,209.19,2767.0,198.8932,198.9692,198.7317,198.7317,2767.0
2021-06-09 14:20:00,209.19,209.31,209.17,209.24,3341.0,198.7317,198.8457,198.7127,198.7792,3341.0
2021-06-09 14:30:00,209.29,209.47,209.29,209.42,3323.0,198.8267,198.9977,198.8267,198.9502,3323.0
2021-06-09 14:40:00,209.5,209.51,209.28,209.28,3267.0,199.0262,199.0357,198.8172,198.8172,3267.0
2021-06-09 14:50:00,209.28,209.43,209.2,209.3,4005.0,198.8172,198.9597,198.7412,198.8362,4005.0
2021-06-09 15:00:00,209.39,209.43,209.28,209.33,2631.0,198.9217,198.9597,198.8172,198.8647,2631.0
2021-06-09 15:10:00,209.4,209.48,209.18,209.45,4117.0,198.9312,199.0072,198.7222,198.9787,4117.0
2021-06-09 15:20:00,209.51,209.55,209.38,209.38,3587.0,199.0357,199.0737,198.9122,198.9122,3587.0
2021-06-09 15:30:00,209.29,209.35,209.16,209.31,7374.0,198.8267,198.8837,198.7032,198.8457,7374.0
2021-06-09 15:40:00,209.27,209.31,208.9,209.0,10435.0,198.8077,198.8457,198.4562,198.5512,10435.0
2021-06-09 15:50:00,208.97,209.26,208.85,209.12,47828.0,198.5227,198.7982,198.4087,198.6652,47828.0
2021-06-10 09:30:00,209.4,210.79,209.38,209.58,4895.0,198.9312,200.2518,198.9122,199.1022,4895.0
2021-06-10 09:40:00,210.09,210.1,209.52,209.52,2822.0,199.5868,199.5963,199.0452,199.0452,2822.0
2021-06-10 09:50:00,209.41,210.09,209.41,209.9,3780.0,198.9407,199.5868,198.9407,199.4062,3780.0
2021-06-10 10:00:00,210.0,210.27,209.99,210.08,2100.0,199.5012,199.7578,199.4917,199.5773,2100.0
2021-06-10 10:10:00,210.08,210.35,209.85,210.2,2638.0,199.5773,199.8338,199.3587,199.6913,2638.0
2021-06-10 10:20:00,210.29,210.29,209.88,210.18,26197.0,199.7768,199.7768,199.3872,199.6723,26197.0
2021-06-10 10:30:00,210.24,210.3,210.07,210.14,1100.0,199.7293,199.7863,199.5677,199.6343,1100.0
2021-06-10 10:40:00,210.17,210.4,209.94,209.94,2635.0,199.6628,199.8813,199.4442,199.4442,2635.0
2021-06-10 10:50:00,209.88,210.0,209.58,209.68,2904.0,199.3872,199.5012,199.1022,199.1972,2904.0
2021-06-10 11:00:00,209.73,210.28,209.68,210.2,3004.0,199.2447,199.7673,199.1972,199.6913,3004.0
2021-06-10 11:10:00,210.14,210.4,210.12,210.33,1493.0,199.6343,199.8813,199.6153,199.8148,1493.0
2021-06-10 11:20:00,210.52,210.83,210.46,210.83,900.0,199.9953,200.2898,199.9383,200.2898,900.0
2021-06-10 11:30:00,210.89,210.92,210.75,210.84,3000.0,200.3468,200.3753,200.2138,200.2993,3000.0
2021-06-10 11:40:00,210.73,211.04,210.69,211.04,1304.0,200.1948,200.4893,200.1568,200.4893,1304.0
2021-06-10 11:50:00,211.0,211.04,210.84,210.94,4063.0,200.4513,200.4893,200.2993,200.3943,4063.0
2021-06-10 12:00:00,210.97,211.12,210.95,211.04,2330.0,200.4228,200.5653,200.4038,200.4893,2330.0
2021-06-10 12:10:00,211.03,211.24,211.02,211.18,2253.0,200.4798,200.6793,200.4703,200.6223,2253.0
2021-06-10 12:20:00,211.2,211.3,211.13,211.25,1800.0,200.6413,200.7363,200.5748,200.6888,1800.0
2021-06-10 12:30:00,211.26,211.51,211.26,211.43,1964.0,200.6983,200.9358,200.6983,200.8598,1964.0
2021-06-10 12:40:00,211.52,211.6,211.47,211.5,1531.0,200.9453,201.0213,200.8978,200.9263,1531.0
2021-06-10 12:50:00,211.44,211.52,211.38,211.5,1964.0,200.8693,200.9453,200.8123,200.9263,1964.0
2021-06-10 13:00:00,211.56,211.62,211.46,211.58,4525.0,200.9833,201.0403,200.8883,201.0023,4525.0
2021-06-10 13:10:00,211.62,211.7,211.6,211.7,1100.0,201.0403,201.1163,201.0213,201.1163,1100.0
2021-06-10 13:20:00,211.69,211.77,211.65,211.77,1454.0,201.1068,201.1828,201.0688,201.1828,1454.0
2021-06-10 13:30:00,211.78,211.95,211.7,211.91,4626.0,201.1923,201.3538,201.1163,201.3158,4626.0
2021-06-10 13:40:00,211.88,212.09,211.81,212.09,6426.0,201.2873,201.4868,201.2208,201.4868,6426.0
2021-06-10 13:50:00,212.09,212.26,212.06,212.25,7367.0,201.4868,201.6483,201.4583,201.6388,7367.0
2021-06-10 14:00:00,212.25,212.45,212.18,212.27,2886.0,201.6388,201.8288,201.5723,201.6578,2886.0
2021-06-10 14:10:00,212.24,212.24,212.06,212.14,6227.0,201.6293,201.6293,201.4583,201.5343,6227.0
2021-06-10 14:20:00,212.11,212.14,211.98,212.13,2517.0,201.5058,201.5343,201.3823,201.5248,2517.0
2021-06-10 14:30:00,212.18,212.28,212.12,212.16,3743.0,201.5723,201.6673,201.5153,201.5533,3743.0
2021-06-10 14:40:00,212.18,212.23,212.07,212.16,3308.0,201.5723,201.6198,201.4678,201.5533,3308.0
2021-06-10 14:50:00,212.27,212.38,212.22,212.32,3153.0,201.6578,201.7623,201.6103,201.7053,3153.0
2021-06-10 15:00:00,212.3,212.53,212.14,212.47,8961.0,201.6863,201.9048,201.5343,201.8478,8961.0
2021-06-10 15:10:00,212.42,212.54,212.36,212.36,6767.0,201.8003,201.9143,201.7433,201.7433,6767.0
2021-06-10 15:20:00,212.39,212.41,212.27,212.34,5379.0,201.7718,201.7908,201.6578,201.7243,5379.0
2021-06-10 15:30:00,212.4,212.49,212.15,212.26,7351.0,201.7813,201.8668,201.5438,201.6483,7351.0
2021-06-10 15:40:00,212.23,212.38,212.17,212.33,11667.0,201.6198,201.7623,201.5628,201.7148,11667.0
2021-06-10 15:50:00,212.36,212.76,212.32,212.59,40913.0,201.7433,202.1233,201.7053,201.9618,40913.0
2021-06-11 09:30:00,213.71,213.71,211.79,212.25,14126.0,203.0258,203.0258,201.2018,201.6388,14126.0
2021-06-11 09:40:00,212.23,212.33,211.84,212.16,3967.0,201.6198,201.7148,201.2493,201.5533,3967.0
2021-06-11 09:50:00,212.17,212.76,212.05,212.75,8624.0,201.5628,202.1233,201.4488,202.1138,8624.0
2021-06-11 10:00:00,212.76,213.14,212.58,212.7,14202.0,202.1233,202.4843,201.9523,202.0663,14202.0
2021-06-11 10:10:00,212.77,213.01,212.69,212.79,2932.0,202.1328,202.3608,202.0568,202.1518,2932.0
2021-06-11 10:20:00,212.66,212.71,212.38,212.61,3127.0,202.0283,202.0758,201.7623,201.9808,3127.0
2021-06-11 10:30:00,212.55,212.57,212.26,212.36,4621.0,201.9238,201.9428,201.6483,201.7433,4621.0
2021-06-11 10:40:00,212.38,212.41,212.17,212.17,4654.0,201.7623,201.7908,201.5628,201.5628,4654.0
2021-06-11 10:50:00,212.09,212.23,212.07,212.11,3785.0,201.4868,201.6198,201.4678,201.5058,3785.0
2021-06-11 11:00:00,212.08,212.28,211.94,212.25,5202.0,201.4773,201.6673,201.3443,201.6388,5202.0
2021-06-11 11:10:00,212.21,212.22,211.77,211.77,4233.0,201.6008,201.6103,201.1828,201.1828,4233.0
2021-06-11 11:20:00,211.76,211.89,211.55,211.6,5300.0,201.1733,201.2968,200.9738,201.0213,5300.0
2021-06-11 11:30:00,211.54,211.54,211.0,211.2,6158.0,200.9643,200.9643,200.4513,200.6413,6158.0
2021-06-11 11:40:00,211.2,211.22,211.04,211.22,3102.0,200.6413,200.6603,200.4893,200.6603,3102.0
2021-06-11 11:50:00,211.16,211.21,211.07,211.12,3191.0,200.6033,200.6508,200.5178,200.5653,3191.0
2021-06-11 12:00:00,211.13,211.2,210.91,210.99,3879.0,200.5748,200.6413,200.3658,200.4418,3879.0
2021-06-11 12:10:00,210.99,211.02,210.68,210.69,2783.0,200.4418,200.4703,200.1473,200.1568,2783.0
2021-06-11 12:20:00,210.65,210.8,210.53,210.77,4237.0,200.1188,200.2613,200.0048,200.2328,4237.0
2021-06-11 12:30:00,210.73,210.75,210.22,210.37,30957.0,200.1948,200.2138,199.7103,199.8528,30957.0
2021-06-11 12:40:00,210.4,210.75,210.4,210.63,11701.0,199.8813,200.2138,199.8813,200.0998,11701.0
2021-06-11 12:50:00,210.54,210.86,210.51,210.75,4069.0,200.0143,200.3183,199.9858,200.2138,4069.0
2021-06-11 13:00:00,210.79,211.29,210.77,211.29,2700.0,200.2518,200.7268,200.2328,200.7268,2700.0
2021-06-11 13:10:00,211.3,211.3,210.84,210.88,3970.0,200.7363,200.7363,200.2993,200.3373,3970.0
2021-06-11 13:20:00,210.88,210.96,210.76,210.82,3790.0,200.3373,200.4133,200.2233,200.2803,3790.0
2021-06-11 13:30:00,210.97,211.23,210.93,211.15,3418.0,200.4228,200.6698,200.3848,200.5938,3418.0
2021-06-11 13:40:00,211.18,211.18,211.0,211.17,3471.0,200.6223,200.6223,200.4513,200.6128,3471.0
2021-06-11 13:50:00,211.17,211.4,211.11,211.35,3298.0,200.6128,200.8313,200.5558,200.7838,3298.0
2021-06-11 14:00:00,211.36,211.43,211.25,211.43,3214.0,200.7933,200.8598,200.6888,200.8598,3214.0
2021-06-11 14:10:00,211.4,211.43,211.19,211.19,5261.0,200.8313,200.8598,200.6318,200.6318,5261.0
2021-06-11 14:20:00,211.27,211.71,211.27,211.56,3277.0,200.7078,201.1258,200.7078,200.9833,3277.0
2021-06-11 14:30:00,211.52,211.66,211.51,211.51,3146.0,200.9453,201.0783,200.9358,200.9358,3146.0
2021-06-11 14:40:00,211.54,211.54,211.32,211.45,6800.0,200.9643,200.9643,200.7553,200.8788,6800.0
2021-06-11 14:50:00,211.46,211.77,211.39,211.77,5712.0,200.8883,201.1828,200.8218,201.1828,5712.0
2021-06-11 15:00:00,211.77,211.82,211.6,211.8,5780.0,201.1828,201.2303,201.0213,201.2113,5780.0
2021-06-11 15:10:00,211.8,211.83,211.39,211.59,7258.0,201.2113,201.2398,200.8218,201.0118,7258.0
2021-06-11 15:20:00,211.57,211.87,211.51,211.8,7908.0,200.9928,201.2778,200.9358,201.2113,7908.0
2021-06-11 15:30:00,211.77,211.86,211.58,211.83,7323.0,201.1828,201.2683,201.0023,201.2398,7323.0
2021-06-11 15:40:00,211.82,211.82,211.37,211.73,9298.0,201.2303,201.2303,200.8028,201.1448,9298.0
2021-06-11 15:50:00,211.74,212.31,211.64,212.31,27814.0,201.1543,201.6958,201.0593,201.6958,27814.0
2021-06-14 09:30:00,211.23,212.3,210.87,210.87,7957.0,201.3437,202.3636,201.0006,201.0006,7957.0
2021-06-14 09:40:00,210.26,210.74,210.26,210.49,2496.0,200.4191,200.8767,200.4191,200.6384,2496.0
2021-06-14 09:50:00,210.14,210.16,209.82,209.88,5620.0,200.3047,200.3238,199.9997,200.0569,5620.0
2021-06-14 10:00:00,209.89,209.93,209.44,209.93,3093.0,200.0664,200.1046,199.6375,200.1046,3093.0
2021-06-14 10:10:00,209.94,210.23,209.92,210.23,2213.0,200.1141,200.3905,200.095,200.3905,2213.0
2021-06-14 10:20:00,210.41,210.42,210.17,210.22,2124.0,200.5621,200.5716,200.3333,200.381,2124.0
2021-06-14 10:30:00,210.31,210.53,209.97,210.39,4060.0,200.4668,200.6765,200.1427,200.543,4060.0
2021-06-14 10:40:00,210.46,210.85,210.4,210.42,6362.0,200.6098,200.9815,200.5526,200.5716,6362.0
2021-06-14 10:50:00,210.36,210.75,210.35,210.74,3100.0,200.5144,200.8862,200.5049,200.8767,3100.0
2021-06-14 11:00:00,210.87,211.06,210.76,210.76,3662.0,201.0006,201.1817,200.8957,200.8957,3662.0
2021-06-14 11:10:00,210.72,210.86,210.65,210.65,1817.0,200.8576,200.991,200.7909,200.7909,1817.0
2021-06-14 11:20:00,210.63,210.98,210.49,210.78,3529.0,200.7718,201.1054,200.6384,200.9148,3529.0
2021-06-14 11:30:00,210.79,211.01,210.69,211.01,4279.0,200.9243,201.134,200.829,201.134,4279.0
2021-06-14 11:40:00,210.9,210.9,210.65,210.78,2470.0,201.0292,201.0292,200.7909,200.9148,2470.0
2021-06-14 11:50:00,210.7,210.92,210.7,210.72,1946.0,200.8385,201.0482,200.8385,200.8576,1946.0
2021-06-14 12:00:00,210.69,210.95,210.66,210.86,4426.0,200.829,201.0768,200.8004,200.991,4426.0
2021-06-14 12:10:00,210.99,211.08,210.82,211.03,6103.0,201.115,201.2007,200.9529,201.1531,6103.0
2021-06-14 12:20:00,211.08,211.08,210.68,210.68,2106.0,201.2007,201.2007,200.8195,200.8195,2106.0
2021-06-14 12:30:00,210.66,210.75,210.49,210.55,2428.0,200.8004,200.8862,200.6384,200.6955,2428.0
2021-06-14 12:40:00,210.59,210.82,210.59,210.82,1207.0,200.7337,200.9529,200.7337,200.9529,1207.0
2021-06-14 12:50:00,210.81,210.91,210.51,210.6,3486.0,200.9434,201.0387,200.6574,200.7432,3486.0
2021-06-14 13:00:00,210.68,210.68,210.44,210.52,1603.0,200.8195,200.8195,200.5907,200.6669,1603.0
2021-06-14 13:10:00,210.55,210.77,210.54,210.64,1825.0,200.6955,200.9052,200.686,200.7813,1825.0
2021-06-14 13:20:00,210.7,210.83,210.64,210.82,4500.0,200.8385,200.9624,200.7813,200.9529,4500.0
2021-06-14 13:30:00,210.79,210.95,210.76,210.94,3393.0,200.9243,201.0768,200.8957,201.0673,3393.0
2021-06-14 13:40:00,211.03,211.03,210.86,210.93,3797.0,201.1531,201.1531,200.991,201.0578,3797.0
2021-06-14 13:50:00,210.88,211.1,210.88,211.05,3886.0,201.0101,201.2198,201.0101,201.1721,3886.0
2021-06-14 14:00:00,211.14,211.22,211.0,211.0,1703.0,201.2579,201.3342,201.1245,201.1245,1703.0
2021-06-14 14:10:00,211.01,211.1,210.95,211.1,3618.0,201.134,201.2198,201.0768,201.2198,3618.0
2021-06-14 14:20:00,211.01,211.22,211.01,211.07,2844.0,201.134,201.3342,201.134,201.1912,2844.0
2021-06-14 14:30:00,211.08,211.28,211.06,211.28,1534.0,201.2007,201.3914,201.1817,201.3914,1534.0
2021-06-14 14:40:00,211.26,211.33,211.22,211.28,2404.0,201.3723,201.439,201.3342,201.3914,2404.0
2021-06-14 14:50:00,211.28,211.53,211.25,211.42,4401.0,201.3914,201.6297,201.3628,201.5248,4401.0
2021-06-14 15:00:00,211.43,211.52,211.3,211.33,2524.0,201.5344,201.6201,201.4104,201.439,2524.0
2021-06-14 15:10:00,211.3,211.31,211.21,211.26,3456.0,201.4104,201.42,201.3247,201.3723,3456.0
2021-06-14 15:20:00,211.2,211.2,210.77,210.91,7749.0,201.3151,201.3151,200.9052,201.0387,7749.0
2021-06-14 15:30:00,210.85,211.08,210.77,210.95,9782.0,200.9815,201.2007,200.9052,201.0768,9782.0
2021-06-14 15:40:00,210.96,211.2,210.76,211.15,14357.0,201.0864,201.3151,200.8957,201.2675,14357.0
2021-06-14 15:50:00,211.12,211.52,211.06,211.52,25124.0,201.2389,201.6201,201.1817,201.6201,25124.0
2021-06-15 09:30:00,212.0,212.13,211.41,211.41,12765.0,202.0777,202.2016,201.5153,201.5153,12765.0
2021-06-15 09:40:00,211.3,211.3,210.76,210.76,2506.0,201.4104,201.4104,200.8957,200.8957,2506.0
2021-06-15 09:50:00,210.83,211.24,210.82,211.12,3472.0,200.9624,201.3533,200.9529,201.2389,3472.0
2021-06-15 10:00:00,211.21,211.21,210.81,210.81,2151.0,201.3247,201.3247,200.9434,200.9434,2151.0
2021-06-15 10:10:00,210.83,211.01,210.7,210.83,1146.0,200.9624,201.134,200.8385,200.9624,1146.0
2021-06-15 10:20:00,210.85,210.96,210.78,210.86,1000.0,200.9815,201.0864,200.9148,200.991,1000.0
2021-06-15 10:30:00,211.1,211.19,210.99,210.99,1719.0,201.2198,201.3056,201.115,201.115,1719.0
2021-06-15 10:40:00,211.05,211.07,210.58,210.58,1774.0,201.1721,201.1912,200.7241,200.7241,1774.0
2021-06-15 10:50:00,210.66,210.66,210.32,210.39,6620.0,200.8004,200.8004,200.4763,200.543,6620.0
2021-06-15 11:00:00,210.46,210.81,210.46,210.7,2896.0,200.6098,200.9434,200.6098,200.8385,2896.0
2021-06-15 11:10:00,210.65,210.65,210.41,210.44,4095.0,200.7909,200.7909,200.5621,200.5907,4095.0
2021-06-15 11:20:00,210.46,210.66,210.45,210.6,2328.0,200.6098,200.8004,200.6002,200.7432,2328.0
2021-06-15 11:30:00,210.67,210.72,210.52,210.66,2517.0,200.8099,200.8576,200.6669,200.8004,2517.0
2021-06-15 11:40:00,210.69,210.81,210.55,210.81,2730.0,200.829,200.9434,200.6955,200.9434,2730.0
2021-06-15 11:50:00,210.86,211.12,210.82,211.12,1084.0,200.991,201.2389,200.9529,201.2389,1084.0
2021-06-15 12:00:00,211.12,211.12,210.97,211.05,2505.0,201.2389,201.2389,201.0959,201.1721,2505.0
2021-06-15 12:10:00,210.95,210.95,210.75,210.83,1329.0,201.0768,201.0768,200.8862,200.9624,1329.0
2021-06-15 12:20:00,210.86,210.99,210.8,210.98,1206.0,200.991,201.115,200.9338,201.1054,1206.0
2021-06-15 12:30:00,210.96,211.15,210.95,211.02,1925.0,201.0864,201.2675,201.0768,201.1435,1925.0
2021-06-15 12:40:00,211.04,211.04,210.91,210.96,1897.0,201.1626,201.1626,201.0387,201.0864,1897.0
2021-06-15 12:50:00,211.04,211.07,210.85,210.88,1456.0,201.1626,201.1912,200.9815,201.0101,1456.0
2021-06-15 13:00:00,210.96,211.07,210.88,211.03,1455.0,201.0864,201.1912,201.0101,201.1531,1455.0
2021-06-15 13:10:00,211.0,211.0,210.95,210.97,1178.0,201.1245,201.1245,201.0768,201.0959,1178.0
2021-06-15 13:20:00,211.0,211.06,210.95,210.97,3088.0,201.1245,201.1817,201.0768,201.0959,3088.0
2021-06-15 13:30:00,211.05,211.05,210.93,210.98,1580.0,201.1721,201.1721,201.0578,201.1054,1580.0
2021-06-15 13:40:00,211.01,211.09,210.92,210.93,2336.0,201.134,201.2103,201.0482,201.0578,2336.0
2021-06-15 13:50:00,211.03,211.03,210.87,210.93,2915.0,201.1531,201.1531,201.0006,201.0578,2915.0
2021-06-15 14:00:00,211.0,211.12,210.99,211.12,3061.0,201.1245,201.2389,201.115,201.2389,3061.0
2021-06-15 14:10:00,211.08,211.08,210.71,210.73,2391.0,201.2007,201.2007,200.8481,200.8671,2391.0
2021-06-15 14:20:00,210.68,210.83,210.67,210.74,1394.0,200.8195,200.9624,200.8099,200.8767,1394.0
2021-06-15 14:30:00,210.75,210.89,210.73,210.89,1903.0,200.8862,201.0196,200.8671,201.0196,1903.0
2021-06-15 14:40:00,210.86,211.14,210.83,211.14,3114.0,200.991,201.2579,200.9624,201.2579,3114.0
2021-06-15 14:50:00,211.09,211.11,210.94,210.94,2717.0,201.2103,201.2293,201.0673,201.0673,2717.0
2021-06-15 15:00:00,210.98,210.98,210.66,210.81,1604.0,201.1054,201.1054,200.8004,200.9434,1604.0
2021-06-15 15:10:00,210.83,211.03,210.83,211.01,2387.0,200.9624,201.1531,200.9624,201.134,2387.0
2021-06-15 15:20:00,210.96,211.02,210.49,210.62,5288.0,201.0864,201.1435,200.6384,200.7623,5288.0
2021-06-15 15:30:00,210.69,210.84,210.51,210.84,6165.0,200.829,200.972,200.6574,200.972,6165.0
2021-06-15 15:40:00,210.89,211.1,210.86,211.1,11830.0,201.0196,201.2198,200.991,201.2198,11830.0
2021-06-15 15:50:00,211.06,211.08,210.85,211.08,41234.0,201.1817,201.2007,200.9815,201.2007,41234.0
2021-06-16 09:30:00,211.34,211.34,210.15,210.35,13807.0,201.4486,201.4486,200.3143,200.5049,13807.0
2021-06-16 09:40:00,210.45,210.75,210.27,210.7,12068.0,200.6002,200.8862,200.4286,200.8385,12068.0
2021-06-16 09:50:00,210.8,210.81,210.46,210.62,28134.0,200.9338,200.9434,200.6098,200.7623,28134.0
2021-06-16 10:00:00,210.64,210.76,210.48,210.6,4627.0,200.7813,200.8957,200.6288,200.7432,4627.0
2021-06-16 10:10:00,210.64,210.72,210.52,210.54,4821.0,200.7813,200.8576,200.6669,200.686,4821.0
2021-06-16 10:20:00,210.53,211.01,210.53,211.01,5164.0,200.6765,201.134,200.6765,201.134,5164.0
2021-06-16 10:30:00,211.21,211.28,210.94,210.95,8980.0,201.3247,201.3914,201.0673,201.0768,8980.0
2021-06-16 10:40:00,210.94,211.09,210.88,210.88,7108.0,201.0673,201.2103,201.0101,201.0101,7108.0
2021-06-16 10:50:00,210.93,211.03,210.73,210.98,14412.0,201.0578,201.1531,200.8671,201.1054,14412.0
2021-06-16 11:00:00,210.97,211.09,210.84,210.89,6787.0,201.0959,201.2103,200.972,201.0196,6787.0
2021-06-16 11:10:00,210.98,211.23,210.95,211.06,5086.0,201.1054,201.3437,201.0768,201.1817,5086.0
2021-06-16 11:20:00,211.09,211.2,210.98,211.09,11571.0,201.2103,201.3151,201.1054,201.2103,11571.0
2021-06-16 11:30:00,211.11,211.27,211.0,211.19,6239.0,201.2293,201.3818,201.1245,201.3056,6239.0
2021-06-16 11:40:00,211.22,211.24,211.12,211.15,4911.0,201.3342,201.3533,201.2389,201.2675,4911.0
2021-06-16 11:50:00,211.17,211.22,211.13,211.15,6286.0,201.2865,201.3342,201.2484,201.2675,6286.0
2021-06-16 12:00:00,211.13,211.19,211.09,211.16,2203.0,201.2484,201.3056,201.2103,201.277,2203.0
2021-06-16 12:10:00,211.2,211.2,210.98,211.07,7588.0,201.3151,201.3151,201.1054,201.1912,7588.0
2021-06-16 12:20:00,210.92,210.97,210.89,210.96,1465.0,201.0482,201.0959,201.0196,201.0864,1465.0
2021-06-16 12:30:00,210.85,211.02,210.76,210.76,2628.0,200.9815,201.1435,200.8957,200.8957,2628.0
2021-06-16 12:40:00,210.69,210.92,210.58,210.69,2201.0,200.829,201.0482,200.7241,200.829,2201.0
2021-06-16 12:50:00,210.74,210.76,210.68,210.73,2572.0,200.8767,200.8957,200.8195,200.8671,2572.0
2021-06-16 13:00:00,210.69,210.74,210.54,210.54,2488.0,200.829,200.8767,200.686,200.686,2488.0
2021-06-16 13:10:00,210.47,210.47,210.18,210.26,3397.0,200.6193,200.6193,200.3429,200.4191,3397.0
2021-06-16 13:20:00,210.26,210.37,210.08,210.09,3463.0,200.4191,200.524,200.2475,200.2571,3463.0
2021-06-16 13:30:00,210.08,210.31,210.08,210.24,2695.0,200.2475,200.4668,200.2475,200.4001,2695.0
2021-06-16 13:40:00,210.26,210.27,210.18,210.24,2674.0,200.4191,200.4286,200.3429,200.4001,2674.0
2021-06-16 13:50:00,210.16,210.43,210.06,210.2,5859.0,200.3238,200.5812,200.2285,200.3619,5859.0
2021-06-16 14:00:00,210.04,210.04,208.46,209.33,9088.0,200.2094,200.2094,198.7034,199.5326,9088.0
2021-06-16 14:10:00,209.05,209.26,208.4,208.4,7014.0,199.2658,199.4659,198.6462,198.6462,7014.0
2021-06-16 14:20:00,208.6,209.2,208.6,209.15,4771.0,198.8368,199.4087,198.8368,199.3611,4771.0
2021-06-16 14:30:00,209.03,209.29,208.75,208.84,14307.0,199.2467,199.4945,198.9798,199.0656,14307.0
2021-06-16 14:40:00,208.78,208.78,208.14,208.69,4771.0,199.0084,199.0084,198.3983,198.9226,4771.0
2021-06-16 14:50:00,208.53,209.33,208.48,209.33,2672.0,198.7701,199.5326,198.7224,199.5326,2672.0
2021-06-16 15:00:00,209.3,209.49,209.28,209.4,3056.0,199.504,199.6852,199.485,199.5994,3056.0
2021-06-16 15:10:00,209.57,209.66,209.48,209.56,3227.0,199.7614,199.8472,199.6756,199.7519,3227.0
2021-06-16 15:20:00,209.56,209.92,209.5,209.79,4416.0,199.7519,200.095,199.6947,199.9711,4416.0
2021-06-16 15:30:00,209.68,209.76,209.4,209.76,7865.0,199.8663,199.9425,199.5994,199.9425,7865.0
2021-06-16 15:40:00,209.89,210.05,209.7,209.87,4768.0,200.0664,200.2189,199.8853,200.0474,4768.0
2021-06-16 15:50:00,209.78,209.89,209.63,209.68,30462.0,199.9616,200.0664,199.8186,199.8663,30462.0
2021-06-17 09:30:00,209.48,210.36,209.36,210.35,20715.0,199.6756,200.5144,199.5612,200.5049,20715.0
2021-06-17 09:40:00,210.29,210.37,210.02,210.35,3999.0,200.4477,200.524,200.1904,200.5049,3999.0
2021-06-17 09:50:00,210.39,211.05,210.39,211.0,12691.0,200.543,201.1721,200.543,201.1245,12691.0
2021-06-17 10:00:00,211.06,211.58,211.05,211.49,12388.0,201.1817,201.6773,201.1721,201.5915,12388.0
2021-06-17 10:10:00,211.55,211.72,211.5,211.72,20253.0,201.6487,201.8108,201.6011,201.8108,20253.0
2021-06-17 10:20:00,211.76,212.18,211.69,211.74,15924.0,201.8489,202.2493,201.7822,201.8298,15924.0
2021-06-17 10:30:00,211.74,212.55,211.74,212.55,3801.0,201.8298,202.6019,201.8298,202.6019,3801.0
2021-06-17 10:40:00,212.53,212.53,211.94,211.95,3016.0,202.5829,202.5829,202.0205,202.03,3016.0
2021-06-17 10:50:00,211.93,212.03,211.58,211.91,6898.0,202.011,202.1063,201.6773,201.9919,6898.0
2021-06-17 11:00:00,211.92,212.28,211.72,212.16,23453.0,202.0014,202.3446,201.8108,202.2302,23453.0
2021-06-17 11:10:00,212.16,212.23,211.75,211.97,12724.0,202.2302,202.2969,201.8394,202.0491,12724.0
2021-06-17 11:20:00,212.06,212.85,212.06,212.8,6686.0,202.1349,202.8879,202.1349,202.8402,6686.0
2021-06-17 11:30:00,212.81,213.36,212.66,213.36,9154.0,202.8498,203.374,202.7068,203.374,9154.0
2021-06-17 11:40:00,213.42,213.65,213.38,213.5,26493.0,203.4312,203.6505,203.3931,203.5075,26493.0
2021-06-17 11:50:00,213.44,213.57,213.1,213.14,24539.0,203.4503,203.5742,203.1262,203.1643,24539.0
2021-06-17 12:00:00,213.17,213.19,212.34,212.5,8149.0,203.1929,203.212,202.4018,202.5543,8149.0
2021-06-17 12:10:00,212.5,212.91,212.32,212.44,7950.0,202.5543,202.9451,202.3827,202.4971,7950.0
2021-06-17 12:20:00,212.39,212.39,211.54,211.57,41393.0,202.4494,202.4494,201.6392,201.6678,41393.0
2021-06-17 12:30:00,211.49,211.49,210.8,211.3,40144.0,201.5915,201.5915,200.9338,201.4104,40144.0
2021-06-17 12:40:00,211.43,211.44,211.08,211.15,3631.0,201.5344,201.5439,201.2007,201.2675,3631.0
2021-06-17 12:50:00,211.23,211.38,211.1,211.15,6891.0,201.3437,201.4867,201.2198,201.2675,6891.0
2021-06-17 13:00:00,211.27,211.76,211.27,211.5,4561.0,201.3818,201.8489,201.3818,201.6011,4561.0
2021-06-17 13:10:00,211.69,211.69,211.37,211.38,3408.0,201.7822,201.7822,201.4772,201.4867,3408.0
2021-06-17 13:20:00,211.41,211.67,211.36,211.58,19151.0,201.5153,201.7631,201.4676,201.6773,19151.0
2021-06-17 13:30:00,211.56,211.69,211.22,211.22,10506.0,201.6583,201.7822,201.3342,201.3342,10506.0
2021-06-17 13:40:00,211.28,211.3,211.0,211.1,5198.0,201.3914,201.4104,201.1245,201.2198,5198.0
2021-06-17 13:50:00,211.04,211.04,210.81,210.92,9913.0,201.1626,201.1626,200.9434,201.0482,9913.0
2021-06-17 14:00:00,210.91,211.1,210.91,211.09,4313.0,201.0387,201.2198,201.0387,201.2103,4313.0
2021-06-17 14:10:00,211.06,211.07,210.77,210.79,7651.0,201.1817,201.1912,200.9052,200.9243,7651.0
2021-06-17 14:20:00,210.85,211.18,210.79,211.18,4001.0,200.9815,201.2961,200.9243,201.2961,4001.0
2021-06-17 14:30:00,211.16,211.5,211.09,211.5,11422.0,201.277,201.6011,201.2103,201.6011,11422.0
2021-06-17 14:40:00,211.51,211.56,211.44,211.48,6194.0,201.6106,201.6583,201.5439,201.582,6194.0
2021-06-17 14:50:00,211.45,211.49,211.36,211.45,2398.0,201.5534,201.5915,201.4676,201.5534,2398.0
2021-06-17 15:00:00,211.39,211.58,211.14,211.49,4005.0,201.4962,201.6773,201.2579,201.5915,4005.0
2021-06-17 15:10:00,211.53,211.97,211.53,211.75,8097.0,201.6297,202.0491,201.6297,201.8394,8097.0
2021-06-17 15:20:00,211.77,211.77,211.63,211.7,7404.0,201.8584,201.8584,201.725,201.7917,7404.0
2021-06-17 15:30:00,211.77,211.83,211.51,211.66,13719.0,201.8584,201.9156,201.6106,201.7536,13719.0
2021-06-17 15:40:00,211.62,211.63,211.34,211.34,23163.0,201.7155,201.725,201.4486,201.4486,23163.0
2021-06-17 15:50:00,211.37,211.43,210.8,210.94,85055.0,201.4772,201.5344,200.9338,201.0673,85055.0
2021-06-18 09:30:00,209.92,210.38,209.01,209.92,101423.0,200.095,200.5335,199.2276,200.095,101423.0
2021-06-18 09:40:00,209.97,210.53,209.53,210.29,4995.0,200.1427,200.6765,199.7233,200.4477,4995.0
2021-06-18 09:50:00,210.1,210.1,209.35,209.7,5262.0,200.2666,200.2666,199.5517,199.8853,5262.0
2021-06-18 10:00:00,209.65,209.65,208.67,209.28,5371.0,199.8377,199.8377,198.9035,199.485,5371.0
2021-06-18 10:10:00,209.52,209.86,209.21,209.35,3415.0,199.7138,200.0378,199.4183,199.5517,3415.0
2021-06-18 10:20:00,209.41,209.77,209.3,209.62,5025.0,199.6089,199.9521,199.504,199.8091,5025.0
2021-06-18 10:30:00,209.03,209.27,208.89,208.9,4963.0,199.2467,199.4755,199.1132,199.1228,4963.0
2021-06-18 10:40:00,208.8,208.96,208.4,208.5,4235.0,199.0275,199.18,198.6462,198.7415,4235.0
2021-06-18 10:50:00,208.5,208.52,208.15,208.5,7270.0,198.7415,198.7606,198.4079,198.7415,7270.0
2021-06-18 11:00:00,208.45,208.54,207.73,207.8,4928.0,198.6938,198.7796,198.0075,198.0743,4928.0
2021-06-18 11:10:00,207.83,208.03,207.61,207.9,7285.0,198.1029,198.2935,197.8931,198.1696,7285.0
2021-06-18 11:20:00,207.83,208.02,207.68,207.8,4331.0,198.1029,198.284,197.9599,198.0743,4331.0
2021-06-18 11:30:00,207.84,208.74,207.84,208.74,5287.0,198.1124,198.9703,198.1124,198.9703,5287.0
2021-06-18 11:40:00,208.63,208.69,208.44,208.48,3250.0,198.8654,198.9226,198.6843,198.7224,3250.0
2021-06-18 11:50:00,208.53,208.72,208.41,208.46,6160.0,198.7701,198.9512,198.6557,198.7034,6160.0
2021-06-18 12:00:00,208.45,208.48,208.04,208.37,7281.0,198.6938,198.7224,198.303,198.6176,7281.0
2021-06-18 12:10:00,208.4,208.44,208.22,208.4,2722.0,198.6462,198.6843,198.4746,198.6462,2722.0
2021-06-18 12:20:00,208.3,208.38,208.18,208.37,5329.0,198.5509,198.6271,198.4365,198.6176,5329.0
2021-06-18 12:30:00,208.37,208.4,208.12,208.12,3304.0,198.6176,198.6462,198.3793,198.3793,3304.0
2021-06-18 12:40:00,208.07,208.07,207.65,207.79,5044.0,198.3316,198.3316,197.9313,198.0647,5044.0
2021-06-18 12:50:00,207.88,208.02,207.79,207.92,3243.0,198.1505,198.284,198.0647,198.1886,3243.0
2021-06-18 13:00:00,207.86,208.02,207.78,208.02,3881.0,198.1314,198.284,198.0552,198.284,3881.0
2021-06-18 13:10:00,208.07,208.17,207.97,208.01,4931.0,198.3316,198.4269,198.2363,198.2744,4931.0
2021-06-18 13:20:00,208.0,208.05,207.65,207.72,8011.0,198.2649,198.3126,197.9313,197.998,8011.0
2021-06-18 13:30:00,207.71,208.24,207.69,208.13,6767.0,197.9885,198.4937,197.9694,198.3888,6767.0
2021-06-18 13:40:00,208.22,208.22,207.85,207.86,4829.0,198.4746,198.4746,198.1219,198.1314,4829.0
2021-06-18 13:50:00,207.82,208.12,207.64,208.12,3507.0,198.0933,198.3793,197.9217,198.3793,3507.0
2021-06-18 14:00:00,208.1,208.37,208.01,208.29,4333.0,198.3602,198.6176,198.2744,198.5413,4333.0
2021-06-18 14:10:00,208.19,208.22,207.91,208.22,6462.0,198.446,198.4746,198.1791,198.4746,6462.0
2021-06-18 14:20:00,208.22,208.38,208.04,208.2,4919.0,198.4746,198.6271,198.303,198.4555,4919.0
2021-06-18 14:30:00,208.14,208.38,208.04,208.04,3347.0,198.3983,198.6271,198.303,198.303,3347.0
2021-06-18 14:40:00,208.15,208.35,207.97,208.12,5136.0,198.4079,198.5985,198.2363,198.3793,5136.0
2021-06-18 14:50:00,208.13,208.23,207.85,208.11,4578.0,198.3888,198.4841,198.1219,198.3697,4578.0
2021-06-18 15:00:00,208.1,208.37,207.98,208.14,5771.0,198.3602,198.6176,198.2458,198.3983,5771.0
2021-06-18 15:10:00,208.13,208.63,208.06,208.59,8609.0,198.3888,198.8654,198.3221,198.8273,8609.0
2021-06-18 15:20:00,208.56,208.56,208.25,208.25,7349.0,198.7987,198.7987,198.5032,198.5032,7349.0
2021-06-18 15:30:00,208.25,208.42,208.15,208.42,13299.0,198.5032,198.6652,198.4079,198.6652,13299.0
2021-06-18 15:40:00,208.42,208.42,207.7,207.7,33594.0,198.6652,198.6652,197.9789,197.9789,33594.0
2021-06-18 15:50:00,207.5,207.74,206.72,206.92,101071.0,197.7883,198.0171,197.0448,197.2354,101071.0
2021-06-21 09:30:00,208.53,209.15,207.3,209.11,30266.0,198.7701,199.3611,197.5977,199.3229,30266.0
2021-06-21 09:40:00,209.23,210.29,209.2,209.99,15074.0,199.4373,200.4477,199.4087,200.1618,15074.0
2021-06-21 09:50:00,210.08,210.85,209.69,210.72,9593.0,200.2475,200.9815,199.8758,200.8576,9593.0
2021-06-21 10:00:00,210.85,211.41,210.44,210.94,12560.0,200.9815,201.5153,200.5907,201.0673,12560.0
2021-06-21 10:10:00,210.94,211.31,210.83,211.13,4242.0,201.0673,201.42,200.9624,201.2484,4242.0
2021-06-21 10:20:00,211.04,211.72,210.94,211.72,8987.0,201.1626,201.8108,201.0673,201.8108,8987.0
2021-06-21 10:30:00,211.78,212.64,211.77,212.29,10559.0,201.868,202.6877,201.8584,202.3541,10559.0
2021-06-21 10:40:00,212.24,212.41,212.09,212.22,3551.0,202.3064,202.4685,202.1635,202.2874,3551.0
2021-06-21 10:50:00,212.29,212.45,211.48,211.62,7938.0,202.3541,202.5066,201.582,201.7155,7938.0
2021-06-21 11:00:00,211.62,211.71,211.32,211.4,4889.0,201.7155,201.8013,201.4295,201.5058,4889.0
2021-06-21 11:10:00,211.6,211.63,211.3,211.33,3701.0,201.6964,201.725,201.4104,201.439,3701.0
2021-06-21 11:20:00,211.23,211.33,210.82,210.83,10237.0,201.3437,201.439,200.9529,200.9624,10237.0
2021-06-21 11:30:00,210.82,211.44,210.82,211.4,16359.0,200.9529,201.5439,200.9529,201.5058,16359.0
2021-06-21 11:40:00,211.39,211.42,211.15,211.28,6744.0,201.4962,201.5248,201.2675,201.3914,6744.0
2021-06-21 11:50:00,211.29,211.3,211.05,211.13,8028.0,201.4009,201.4104,201.1721,201.2484,8028.0
2021-06-21 12:00:00,211.07,211.32,211.05,211.23,6018.0,201.1912,201.4295,201.1721,201.3437,6018.0
2021-06-21 12:10:00,211.2,211.27,211.07,211.07,4744.0,201.3151,201.3818,201.1912,201.1912,4744.0
2021-06-21 12:20:00,211.05,211.24,210.86,210.9,5544.0,201.1721,201.3533,200.991,201.0292,5544.0
2021-06-21 12:30:00,210.94,211.06,210.91,211.0,3064.0,201.0673,201.1817,201.0387,201.1245,3064.0
2021-06-21 12:40:00,210.99,210.99,210.84,210.87,4949.0,201.115,201.115,200.972,201.0006,4949.0
2021-06-21 12:50:00,210.87,211.06,210.87,210.97,6289.0,201.0006,201.1817,201.0006,201.0959,6289.0
2021-06-21 13:00:00,210.95,211.39,210.9,211.08,41571.0,201.0768,201.4962,201.0292,201.2007,41571.0
2021-06-21 13:10:00,211.11,211.44,211.08,211.3,8415.0,201.2293,201.5439,201.2007,201.4104,8415.0
2021-06-21 13:20:00,211.26,211.4,211.19,211.3,4975.0,201.3723,201.5058,201.3056,201.4104,4975.0
2021-06-21 13:30:00,211.3,211.34,211.06,211.18,6926.0,201.4104,201.4486,201.1817,201.2961,6926.0
2021-06-21 13:40:00,211.23,211.47,211.19,211.34,6023.0,201.3437,201.5725,201.3056,201.4486,6023.0
2021-06-21 13:50:00,211.32,211.55,211.32,211.54,3239.0,201.4295,201.6487,201.4295,201.6392,3239.0
2021-06-21 14:00:00,211.54,211.57,211.43,211.48,3813.0,201.6392,201.6678,201.5344,201.582,3813.0
2021-06-21 14:10:00,211.47,211.52,211.26,211.34,2555.0,201.5725,201.6201,201.3723,201.4486,2555.0
2021-06-21 14:20:00,211.27,211.31,211.12,211.31,4441.0,201.3818,201.42,201.2389,201.42,4441.0
2021-06-21 14:30:00,211.24,211.29,211.13,211.19,8116.0,201.3533,201.4009,201.2484,201.3056,8116.0
2021-06-21 14:40:00,211.14,211.46,211.14,211.23,7727.0,201.2579,201.563,201.2579,201.3437,7727.0
2021-06-21 14:50:00,211.28,211.58,211.27,211.51,2633.0,201.3914,201.6773,201.3818,201.6106,2633.0
2021-06-21 15:00:00,211.53,211.53,211.28,211.34,6005.0,201.6297,201.6297,201.3914,201.4486,6005.0
2021-06-21 15:10:00,211.3,211.45,211.21,211.43,6714.0,201.4104,201.5534,201.3247,201.5344,6714.0
2021-06-21 15:20:00,211.29,211.44,211.18,211.44,6947.0,201.4009,201.5439,201.2961,201.5439,6947.0
2021-06-21 15:30:00,211.55,211.56,211.36,211.44,15855.0,201.6487,201.6583,201.4676,201.5439,15855.0
2021-06-21 15:40:00,211.49,211.49,211.12,211.33,24298.0,201.5915,201.5915,201.2389,201.439,24298.0
2021-06-21 15:50:00,211.38,211.69,211.01,211.32,74772.0,201.4867,201.7822,201.134,201.4295,74772.0
2021-06-22 09:30:00,212.64,212.64,211.01,211.8,19347.0,202.6877,202.6877,201.134,201.887,19347.0
2021-06-22 09:40:00,211.8,212.99,211.64,212.84,17065.0,201.887,203.0213,201.7345,202.8784,17065.0
2021-06-22 09:50:00,212.77,212.99,212.25,212.57,5918.0,202.8116,203.0213,202.316,202.621,5918.0
2021-06-22 10:00:00,212.49,213.03,212.4,212.91,4901.0,202.5447,203.0595,202.459,202.9451,4901.0
2021-06-22 10:10:00,212.76,212.85,212.57,212.81,2936.0,202.8021,202.8879,202.621,202.8498,2936.0
2021-06-22 10:20:00,212.92,213.49,212.92,213.31,4556.0,202.9546,203.4979,202.9546,203.3264,4556.0
2021-06-22 10:30:00,213.39,213.81,213.39,213.81,7441.0,203.4026,203.803,203.4026,203.803,7441.0
2021-06-22 10:40:00,213.73,213.83,213.54,213.79,6712.0,203.7267,203.822,203.5456,203.7839,6712.0
2021-06-22 10:50:00,213.84,214.12,213.63,213.79,7913.0,203.8316,204.0985,203.6314,203.7839,7913.0
2021-06-22 11:00:00,213.81,214.04,213.8,213.92,6490.0,203.803,204.0222,203.7934,203.9078,6490.0
2021-06-22 11:10:00,213.97,214.43,213.97,214.33,4638.0,203.9555,204.3939,203.9555,204.2986,4638.0
2021-06-22 11:20:00,214.39,214.66,214.14,214.15,39591.0,204.3558,204.6132,204.1175,204.1271,39591.0
2021-06-22 11:30:00,214.05,214.08,213.7,213.7,5633.0,204.0317,204.0603,203.6981,203.6981,5633.0
2021-06-22 11:40:00,213.71,213.93,213.49,213.49,4157.0,203.7076,203.9173,203.4979,203.4979,4157.0
2021-06-22 11:50:00,213.47,213.52,213.27,213.27,8669.0,203.4789,203.5265,203.2882,203.2882,8669.0
2021-06-22 12:00:00,213.21,213.59,213.21,213.57,3348.0,203.231,203.5933,203.231,203.5742,3348.0
2021-06-22 12:10:00,213.57,213.63,213.46,213.46,3668.0,203.5742,203.6314,203.4693,203.4693,3668.0
2021-06-22 12:20:00,213.42,213.58,213.38,213.45,3468.0,203.4312,203.5837,203.3931,203.4598,3468.0
2021-06-22 12:30:00,213.5,213.51,213.36,213.37,3992.0,203.5075,203.517,203.374,203.3836,3992.0
2021-06-22 12:40:00,213.32,213.62,213.32,213.44,5840.0,203.3359,203.6219,203.3359,203.4503,5840.0
2021-06-22 12:50:00,213.45,213.69,213.35,213.35,4647.0,203.4598,203.6886,203.3645,203.3645,4647.0
2021-06-22 13:00:00,213.34,213.59,213.32,213.58,5406.0,203.355,203.5933,203.3359,203.5837,5406.0
2021-06-22 13:10:00,213.54,213.62,213.41,213.43,5602.0,203.5456,203.6219,203.4217,203.4408,5602.0
2021-06-22 13:20:00,213.47,213.52,213.43,213.45,5295.0,203.4789,203.5265,203.4408,203.4598,5295.0
2021-06-22 13:30:00,213.47,213.58,213.32,213.43,6975.0,203.4789,203.5837,203.3359,203.4408,6975.0
2021-06-22 13:40:00,213.54,213.83,213.37,213.83,3437.0,203.5456,203.822,203.3836,203.822,3437.0
2021-06-22 13:50:00,213.8,213.8,213.4,213.55,6201.0,203.7934,203.7934,203.4122,203.5551,6201.0
2021-06-22 14:00:00,213.55,213.7,213.45,213.69,7106.0,203.5551,203.6981,203.4598,203.6886,7106.0
2021-06-22 14:10:00,213.66,213.67,213.41,213.45,6171.0,203.66,203.6695,203.4217,203.4598,6171.0
2021-06-22 14:20:00,213.49,213.72,213.47,213.72,7229.0,203.4979,203.7172,203.4789,203.7172,7229.0
2021-06-22 14:30:00,213.68,213.93,213.67,213.92,4992.0,203.6791,203.9173,203.6695,203.9078,4992.0
2021-06-22 14:40:00,213.94,214.0,213.8,213.85,5617.0,203.9269,203.9841,203.7934,203.8411,5617.0
2021-06-22 14:50:00,213.88,214.07,213.79,214.06,3928.0,203.8697,204.0508,203.7839,204.0413,3928.0
2021-06-22 15:00:00,214.06,214.23,214.02,214.21,3357.0,204.0413,204.2033,204.0031,204.1842,3357.0
2021-06-22 15:10:00,214.3,214.51,214.17,214.51,7462.0,204.27,204.4702,204.1461,204.4702,7462.0
2021-06-22 15:20:00,214.5,214.79,214.5,214.61,7261.0,204.4607,204.7371,204.4607,204.5655,7261.0
2021-06-22 15:30:00,214.62,214.69,214.45,214.55,11087.0,204.5751,204.6418,204.413,204.5083,11087.0
2021-06-22 15:40:00,214.53,214.64,214.4,214.52,12245.0,204.4893,204.5941,204.3654,204.4797,12245.0
2021-06-22 15:50:00,214.31,214.58,213.93,213.93,69519.0,204.2796,204.5369,203.9173,203.9173,69519.0
2021-06-23 09:30:00,213.36,213.55,212.71,212.71,7820.0,203.374,203.5551,202.7544,202.7544,7820.0
2021-06-23 09:40:00,212.73,212.79,212.03,212.24,5439.0,202.7735,202.8307,202.1063,202.3064,5439.0
2021-06-23 09:50:00,212.14,212.29,212.03,212.16,6091.0,202.2111,202.3541,202.1063,202.2302,6091.0
2021-06-23 10:00:00,212.34,212.99,212.33,212.77,10134.0,202.4018,203.0213,202.3922,202.8116,10134.0
2021-06-23 10:10:00,212.78,213.47,212.78,213.34,5486.0,202.8212,203.4789,202.8212,203.355,5486.0
2021-06-23 10:20:00,213.38,213.66,213.33,213.53,6095.0,203.3931,203.66,203.3454,203.5361,6095.0
2021-06-23 10:30:00,213.53,213.53,213.04,213.43,6933.0,203.5361,203.5361,203.069,203.4408,6933.0
2021-06-23 10:40:00,213.46,213.82,213.46,213.7,4735.0,203.4693,203.8125,203.4693,203.6981,4735.0
2021-06-23 10:50:00,213.73,214.14,213.6,214.11,5581.0,203.7267,204.1175,203.6028,204.0889,5581.0
2021-06-23 11:00:00,214.12,214.16,213.18,213.18,4749.0,204.0985,204.1366,203.2025,203.2025,4749.0
2021-06-23 11:10:00,213.26,213.43,213.13,213.35,6574.0,203.2787,203.4408,203.1548,203.3645,6574.0
2021-06-23 11:20:00,213.36,213.8,213.36,213.77,5075.0,203.374,203.7934,203.374,203.7648,5075.0
2021-06-23 11:30:00,213.59,213.62,213.23,213.23,3490.0,203.5933,203.6219,203.2501,203.2501,3490.0
2021-06-23 11:40:00,213.25,213.39,213.25,213.38,2322.0,203.2692,203.4026,203.2692,203.3931,2322.0
2021-06-23 11:50:00,213.38,213.44,213.18,213.44,7344.0,203.3931,203.4503,203.2025,203.4503,7344.0
2021-06-23 12:00:00,213.27,213.38,213.1,213.18,4996.0,203.2882,203.3931,203.1262,203.2025,4996.0
2021-06-23 12:10:00,213.19,213.19,212.89,213.16,5513.0,203.212,203.212,202.926,203.1834,5513.0
2021-06-23 12:20:00,213.21,213.26,213.04,213.06,5386.0,203.231,203.2787,203.069,203.0881,5386.0
2021-06-23 12:30:00,213.02,213.15,212.87,212.93,6078.0,203.0499,203.1739,202.907,202.9642,6078.0
2021-06-23 12:40:00,212.99,213.16,212.97,212.98,2208.0,203.0213,203.1834,203.0023,203.0118,2208.0
2021-06-23 12:50:00,212.93,213.3,212.93,213.1,4901.0,202.9642,203.3168,202.9642,203.1262,4901.0
2021-06-23 13:00:00,213.06,213.16,213.03,213.09,5310.0,203.0881,203.1834,203.0595,203.1167,5310.0
2021-06-23 13:10:00,212.99,213.16,212.93,212.95,3410.0,203.0213,203.1834,202.9642,202.9832,3410.0
2021-06-23 13:20:00,212.99,213.22,212.99,213.22,1000.0,203.0213,203.2406,203.0213,203.2406,1000.0
2021-06-23 13:30:00,213.2,213.23,213.13,213.22,4966.0,203.2215,203.2501,203.1548,203.2406,4966.0
2021-06-23 13:40:00,213.23,213.54,213.21,213.54,4056.0,203.2501,203.5456,203.231,203.5456,4056.0
2021-06-23 13:50:00,213.54,213.6,213.43,213.59,4043.0,203.5456,203.6028,203.4408,203.5933,4043.0
2021-06-23 14:00:00,213.59,213.84,213.51,213.76,8253.0,203.5933,203.8316,203.517,203.7553,8253.0
2021-06-23 14:10:00,213.73,214.01,213.72,214.01,7926.0,203.7267,203.9936,203.7172,203.9936,7926.0
2021-06-23 14:20:00,214.01,214.01,213.72,213.73,7435.0,203.9936,203.9936,203.7172,203.7267,7435.0
2021-06-23 14:30:00,213.77,214.13,213.75,214.13,8153.0,203.7648,204.108,203.7458,204.108,8153.0
2021-06-23 14:40:00,214.09,214.21,213.83,214.06,10556.0,204.0699,204.1842,203.822,204.0413,10556.0
2021-06-23 14:50:00,214.02,214.02,213.81,213.97,5631.0,204.0031,204.0031,203.803,203.9555,5631.0
2021-06-23 15:00:00,214.0,214.1,213.96,214.04,9997.0,203.9841,204.0794,203.9459,204.0222,9997.0
2021-06-23 15:10:00,214.07,214.1,213.87,214.06,7909.0,204.0508,204.0794,203.8602,204.0413,7909.0
2021-06-23 15:20:00,214.07,214.28,214.07,214.17,9975.0,204.0508,204.251,204.0508,204.1461,9975.0
2021-06-23 15:30:00,214.21,214.43,214.15,214.28,15082.0,204.1842,204.3939,204.1271,204.251,15082.0
2021-06-23 15:40:00,214.31,214.49,213.8,213.8,14908.0,204.2796,204.4511,203.7934,203.7934,14908.0
2021-06-23 15:50:00,213.85,213.9,213.34,213.34,73818.0,203.8411,203.8888,203.355,203.355,73818.0
2021-06-24 09:30:00,215.0,215.0,214.0,214.56,8751.0,204.9373,204.9373,203.9841,204.5179,8751.0
2021-06-24 09:40:00,214.67,214.97,214.2,214.2,2696.0,204.6227,204.9087,204.1747,204.1747,2696.0
2021-06-24 09:50:00,214.21,214.21,213.56,213.66,5250.0,204.1842,204.1842,203.5647,203.66,5250.0
2021-06-24 10:00:00,213.57,213.92,213.45,213.63,2611.0,203.5742,203.9078,203.4598,203.6314,2611.0
2021-06-24 10:10:00,213.67,213.93,213.57,213.79,3320.0,203.6695,203.9173,203.5742,203.7839,3320.0
2021-06-24 10:20:00,213.9,214.29,213.9,214.29,1133.0,203.8888,204.2605,203.8888,204.2605,1133.0
2021-06-24 10:30:00,214.29,214.51,214.22,214.23,2795.0,204.2605,204.4702,204.1938,204.2033,2795.0
2021-06-24 10:40:00,214.16,214.2,213.89,213.89,2531.0,204.1366,204.1747,203.8792,203.8792,2531.0
2021-06-24 10:50:00,213.88,213.88,213.62,213.71,3018.0,203.8697,203.8697,203.6219,203.7076,3018.0
2021-06-24 11:00:00,213.77,213.85,213.42,213.45,2467.0,203.7648,203.8411,203.4312,203.4598,2467.0
2021-06-24 11:10:00,213.56,213.74,213.12,213.14,2730.0,203.5647,203.7362,203.1453,203.1643,2730.0
2021-06-24 11:20:00,213.26,213.52,213.26,213.51,2496.0,203.2787,203.5265,203.2787,203.517,2496.0
2021-06-24 11:30:00,213.53,213.67,213.36,213.36,3384.0,203.5361,203.6695,203.374,203.374,3384.0
2021-06-24 11:40:00,213.33,213.42,213.24,213.33,2401.0,203.3454,203.4312,203.2596,203.3454,2401.0
2021-06-24 11:50:00,213.38,213.38,213.08,213.1,2158.0,203.3931,203.3931,203.1071,203.1262,2158.0
2021-06-24 12:00:00,213.3,213.32,213.14,213.14,2659.0,203.3168,203.3359,203.1643,203.1643,2659.0
2021-06-24 12:10:00,213.15,213.24,213.15,213.16,2202.0,203.1739,203.2596,203.1739,203.1834,2202.0
2021-06-24 12:20:00,213.23,213.29,213.08,213.11,2826.0,203.2501,203.3073,203.1071,203.1357,2826.0
2021-06-24 12:30:00,213.15,213.69,213.14,213.69,2795.0,203.1739,203.6886,203.1643,203.6886,2795.0
2021-06-24 12:40:00,213.72,213.89,213.72,213.89,2300.0,203.7172,203.8792,203.7172,203.8792,2300.0
2021-06-24 12:50:00,213.85,214.01,213.81,213.99,2436.0,203.8411,203.9936,203.803,203.9745,2436.0
2021-06-24 13:00:00,214.06,214.13,213.95,214.13,3619.0,204.0413,204.108,203.9364,204.108,3619.0
2021-06-24 13:10:00,214.15,214.16,214.07,214.1,1552.0,204.1271,204.1366,204.0508,204.0794,1552.0
2021-06-24 13:20:00,214.07,214.13,213.98,214.09,2445.0,204.0508,204.108,203.965,204.0699,2445.0
2021-06-24 13:30:00,214.13,214.13,214.06,214.08,1978.0,204.108,204.108,204.0413,204.0603,1978.0
2021-06-24 13:40:00,214.05,214.17,214.05,214.09,1604.0,204.0317,204.1461,204.0317,204.0699,1604.0
2021-06-24 13:50:00,214.16,214.44,214.14,214.27,4705.0,204.1366,204.4035,204.1175,204.2414,4705.0
2021-06-24 14:00:00,214.17,214.38,214.16,214.38,2379.0,204.1461,204.3463,204.1366,204.3463,2379.0
2021-06-24 14:10:00,214.33,214.38,214.29,214.34,2041.0,204.2986,204.3463,204.2605,204.3082,2041.0
2021-06-24 14:20:00,214.32,214.38,214.3,214.35,2242.0,204.2891,204.3463,204.27,204.3177,2242.0
2021-06-24 14:30:00,214.38,214.54,214.38,214.51,4321.0,204.3463,204.4988,204.3463,204.4702,4321.0
2021-06-24 14:40:00,214.53,214.65,214.5,214.64,4695.0,204.4893,204.6037,204.4607,204.5941,4695.0
2021-06-24 14:50:00,214.66,214.7,214.55,214.7,4339.0,204.6132,204.6513,204.5083,204.6513,4339.0
2021-06-24 15:00:00,214.73,215.11,214.72,215.05,7472.0,204.6799,205.0421,204.6704,204.9849,7472.0
2021-06-24 15:10:00,214.97,215.11,214.97,215.0,5301.0,204.9087,205.0421,204.9087,204.9373,5301.0
2021-06-24 15:20:00,215.0,215.06,214.9,214.9,6842.0,204.9373,204.9945,204.842,204.842,6842.0
2021-06-24 15:30:00,214.83,215.02,214.75,214.91,24996.0,204.7752,204.9563,204.699,204.8515,24996.0
2021-06-24 15:40:00,214.92,215.05,214.56,214.6,21517.0,204.861,204.9849,204.5179,204.556,21517.0
2021-06-24 15:50:00,214.67,214.91,214.39,214.58,33659.0,204.6227,204.8515,204.3558,204.5369,33659.0
2021-06-25 09:30:00,214.61,215.16,214.57,214.84,11283.0,204.5655,205.0898,204.5274,204.7848,11283.0
2021-06-25 09:40:00,214.91,215.29,214.91,215.25,4291.0,204.8515,205.2137,204.8515,205.1756,4291.0
2021-06-25 09:50:00,215.25,215.31,214.79,214.99,3919.0,205.1756,205.2328,204.7371,204.9277,3919.0
2021-06-25 10:00:00,215.09,215.55,214.93,215.32,4026.0,205.0231,205.4615,204.8705,205.2423,4026.0
2021-06-25 10:10:00,215.34,215.43,215.11,215.22,3568.0,205.2614,205.3471,205.0421,205.147,3568.0
2021-06-25 10:20:00,215.22,215.54,215.2,215.37,2351.0,205.147,205.452,205.1279,205.29,2351.0
2021-06-25 10:30:00,215.32,215.5,215.32,215.41,1530.0,205.2423,205.4139,205.2423,205.3281,1530.0
2021-06-25 10:40:00,215.42,215.48,215.0,215.27,4048.0,205.3376,205.3948,204.9373,205.1946,4048.0
2021-06-25 10:50:00,215.27,215.28,215.12,215.16,1626.0,205.1946,205.2042,205.0517,205.0898,1626.0
2021-06-25 11:00:00,215.15,215.32,215.15,215.16,2379.0,205.0802,205.2423,205.0802,205.0898,2379.0
2021-06-25 11:10:00,215.15,215.43,215.12,215.41,5699.0,205.0802,205.3471,205.0517,205.3281,5699.0
2021-06-25 11:20:00,215.45,215.5,215.24,215.28,7067.0,205.3662,205.4139,205.166,205.2042,7067.0
2021-06-25 11:30:00,215.3,215.31,215.04,215.26,10549.0,205.2232,205.2328,204.9754,205.1851,10549.0
2021-06-25 11:40:00,215.24,215.27,215.03,215.1,3446.0,205.166,205.1946,204.9659,205.0326,3446.0
2021-06-25 11:50:00,215.02,215.19,214.99,215.09,2113.0,204.9563,205.1184,204.9277,205.0231,2113.0
2021-06-25 12:00:00,215.04,215.21,215.03,215.17,3544.0,204.9754,205.1374,204.9659,205.0993,3544.0
2021-06-25 12:10:00,215.16,215.23,215.1,215.1,5488.0,205.0898,205.1565,205.0326,205.0326,5488.0
2021-06-25 12:20:00,215.16,215.2,215.07,215.14,5266.0,205.0898,205.1279,205.004,205.0707,5266.0
2021-06-25 12:30:00,215.15,215.2,214.96,215.16,6803.0,205.0802,205.1279,204.8991,205.0898,6803.0
2021-06-25 12:40:00,215.16,215.37,215.13,215.37,5032.0,205.0898,205.29,205.0612,205.29,5032.0
2021-06-25 12:50:00,215.4,215.58,215.34,215.58,1892.0,205.3185,205.4901,205.2614,205.4901,1892.0
2021-06-25 13:00:00,215.59,215.8,215.58,215.77,1933.0,205.4997,205.6998,205.4901,205.6712,1933.0
2021-06-25 13:10:00,215.73,215.8,215.68,215.8,2621.0,205.6331,205.6998,205.5854,205.6998,2621.0
2021-06-25 13:20:00,215.8,215.97,215.8,215.96,2100.0,205.6998,205.8619,205.6998,205.8523,2100.0
2021-06-25 13:30:00,215.92,216.07,215.87,216.02,5274.0,205.8142,205.9572,205.7666,205.9095,5274.0
2021-06-25 13:40:00,216.01,216.01,215.48,215.51,4194.0,205.9,205.9,205.3948,205.4234,4194.0
2021-06-25 13:50:00,215.53,215.82,215.52,215.71,2656.0,205.4425,205.7189,205.4329,205.614,2656.0
2021-06-25 14:00:00,215.71,215.71,215.48,215.49,4572.0,205.614,205.614,205.3948,205.4043,4572.0
2021-06-25 14:10:00,215.48,215.74,215.43,215.6,6136.0,205.3948,205.6426,205.3471,205.5092,6136.0
2021-06-25 14:20:00,215.64,215.64,215.5,215.62,2038.0,205.5473,205.5473,205.4139,205.5283,2038.0
2021-06-25 14:30:00,215.67,215.95,215.66,215.95,4124.0,205.5759,205.8428,205.5664,205.8428,4124.0
2021-06-25 14:40:00,215.91,215.93,215.81,215.88,3297.0,205.8047,205.8237,205.7094,205.7761,3297.0
2021-06-25 14:50:00,215.89,215.96,215.81,215.82,3204.0,205.7856,205.8523,205.7094,205.7189,3204.0
2021-06-25 15:00:00,215.85,216.01,215.85,216.01,3714.0,205.7475,205.9,205.7475,205.9,3714.0
2021-06-25 15:10:00,216.02,216.06,215.85,215.94,7755.0,205.9095,205.9477,205.7475,205.8333,7755.0
2021-06-25 15:20:00,215.87,215.87,215.68,215.78,4363.0,205.7666,205.7666,205.5854,205.6808,4363.0
2021-06-25 15:30:00,215.8,215.93,215.72,215.88,14024.0,205.6998,205.8237,205.6236,205.7761,14024.0
2021-06-25 15:40:00,215.93,216.12,215.67,215.7,15848.0,205.8237,206.0049,205.5759,205.6045,15848.0
2021-06-25 15:50:00,215.66,216.09,215.5,215.79,55544.0,205.5664,205.9763,205.4139,205.6903,55544.0
2021-06-28 09:30:00,216.1,216.18,215.23,215.23,10567.0,205.9858,206.062,205.1565,205.1565,10567.0
2021-06-28 09:40:00,215.31,215.79,215.17,215.58,2248.0,205.2328,205.6903,205.0993,205.4901,2248.0
2021-06-28 09:50:00,215.63,215.92,215.38,215.38,3118.0,205.5378,205.8142,205.2995,205.2995,3118.0
2021-06-28 10:00:00,215.28,215.28,214.98,214.98,2930.0,205.2042,205.2042,204.9182,204.9182,2930.0
2021-06-28 10:10:00,215.07,215.77,215.07,215.39,2582.0,205.004,205.6712,205.004,205.309,2582.0
2021-06-28 10:20:00,215.41,215.49,215.24,215.34,3307.0,205.3281,205.4043,205.166,205.2614,3307.0
2021-06-28 10:30:00,215.38,215.42,215.15,215.17,2796.0,205.2995,205.3376,205.0802,205.0993,2796.0
2021-06-28 10:40:00,215.31,215.31,214.96,215.23,2086.0,205.2328,205.2328,204.8991,205.1565,2086.0
2021-06-28 10:50:00,215.33,215.43,214.98,215.03,3984.0,205.2518,205.3471,204.9182,204.9659,3984.0
2021-06-28 11:00:00,215.01,215.01,214.77,214.85,4126.0,204.9468,204.9468,204.718,204.7943,4126.0
2021-06-28 11:10:00,214.86,215.15,214.5,215.15,3488.0,204.8038,205.0802,204.4607,205.0802,3488.0
2021-06-28 11:20:00,215.09,215.24,215.04,215.24,2717.0,205.0231,205.166,204.9754,205.166,2717.0
2021-06-28 11:30:00,215.17,215.28,215.15,215.28,2116.0,205.0993,205.2042,205.0802,205.2042,2116.0
2021-06-28 11:40:00,215.28,215.51,215.11,215.51,3861.0,205.2042,205.4234,205.0421,205.4234,3861.0
2021-06-28 11:50:00,215.55,215.74,215.54,215.68,3893.0,205.4615,205.6426,205.452,205.5854,3893.0
2021-06-28 12:00:00,215.7,215.96,215.7,215.88,4012.0,205.6045,205.8523,205.6045,205.7761,4012.0
2021-06-28 12:10:00,215.96,215.98,215.7,215.72,3868.0,205.8523,205.8714,205.6045,205.6236,3868.0
2021-06-28 12:20:00,215.71,215.78,215.6,215.6,2649.0,205.614,205.6808,205.5092,205.5092,2649.0
2021-06-28 12:30:00,215.59,215.68,215.53,215.57,3211.0,205.4997,205.5854,205.4425,205.4806,3211.0
2021-06-28 12:40:00,215.56,215.56,215.35,215.36,3710.0,205.4711,205.4711,205.2709,205.2804,3710.0
2021-06-28 12:50:00,215.34,215.41,215.07,215.1,3578.0,205.2614,205.3281,205.004,205.0326,3578.0
2021-06-28 13:00:00,215.07,215.17,215.02,215.08,4317.0,205.004,205.0993,204.9563,205.0135,4317.0
2021-06-28 13:10:00,215.03,215.03,214.94,214.95,2005.0,204.9659,204.9659,204.8801,204.8896,2005.0
2021-06-28 13:20:00,214.97,215.05,214.85,214.87,2100.0,204.9087,204.9849,204.7943,204.8134,2100.0
2021-06-28 13:30:00,214.86,214.94,214.79,214.88,3773.0,204.8038,204.8801,204.7371,204.8229,3773.0
2021-06-28 13:40:00,214.83,214.89,214.62,214.84,6024.0,204.7752,204.8324,204.5751,204.7848,6024.0
2021-06-28 13:50:00,214.87,215.14,214.83,215.14,1963.0,204.8134,205.0707,204.7752,205.0707,1963.0
2021-06-28 14:00:00,215.15,215.53,215.14,215.34,5246.0,205.0802,205.4425,205.0707,205.2614,5246.0
2021-06-28 14:10:00,215.34,215.36,215.16,215.18,2044.0,205.2614,205.2804,205.0898,205.1088,2044.0
2021-06-28 14:20:00,215.22,215.24,215.14,215.22,2249.0,205.147,205.166,205.0707,205.147,2249.0
2021-06-28 14:30:00,215.22,215.22,215.07,215.07,1599.0,205.147,205.147,205.004,205.004,1599.0
2021-06-28 14:40:00,215.11,215.25,215.09,215.09,2509.0,205.0421,205.1756,205.0231,205.0231,2509.0
2021-06-28 14:50:00,215.13,215.16,214.9,215.09,3981.0,205.0612,205.0898,204.842,205.0231,3981.0
2021-06-28 15:00:00,215.05,215.09,214.92,215.03,4274.0,204.9849,205.0231,204.861,204.9659,4274.0
2021-06-28 15:10:00,214.97,215.14,214.93,215.04,3496.0,204.9087,205.0707,204.8705,204.9754,3496.0
2021-06-28 15:20:00,215.02,215.34,215.02,215.25,3700.0,204.9563,205.2614,204.9563,205.1756,3700.0
2021-06-28 15:30:00,215.24,215.24,214.97,214.98,4699.0,205.166,205.166,204.9087,204.9182,4699.0
2021-06-28 15:40:00,215.05,215.29,215.05,215.24,5152.0,204.9849,205.2137,204.9849,205.166,5152.0
2021-06-28 15:50:00,215.37,215.56,215.08,215.12,36421.0,205.29,205.4711,205.0135,205.0517,36421.0
2021-06-29 09:30:00,215.27,216.44,215.2,216.09,8654.0,205.1946,206.3099,205.1279,205.9763,8654.0
2021-06-29 09:40:00,215.96,216.72,215.66,216.68,6647.0,205.8523,206.5768,205.5664,206.5386,6647.0
2021-06-29 09:50:00,216.88,217.09,216.4,216.4,24374.0,206.7293,206.9295,206.2717,206.2717,24374.0
2021-06-29 10:00:00,216.32,216.79,216.18,216.3,2896.0,206.1955,206.6435,206.062,206.1764,2896.0
2021-06-29 10:10:00,216.35,216.41,216.15,216.17,2009.0,206.2241,206.2813,206.0334,206.0525,2009.0
2021-06-29 10:20:00,216.24,216.32,216.0,216.05,6560.0,206.1192,206.1955,205.8905,205.9381,6560.0
2021-06-29 10:30:00,216.19,216.4,216.19,216.37,2073.0,206.0716,206.2717,206.0716,206.2431,2073.0
2021-06-29 10:40:00,216.37,216.37,216.22,216.22,500.0,206.2431,206.2431,206.1002,206.1002,500.0
2021-06-29 10:50:00,216.2,216.37,216.19,216.29,2672.0,206.0811,206.2431,206.0716,206.1669,2672.0
2021-06-29 11:00:00,216.38,216.48,216.02,216.03,1945.0,206.2527,206.348,205.9095,205.9191,1945.0
2021-06-29 11:10:00,216.03,216.13,216.01,216.13,1021.0,205.9191,206.0144,205.9,206.0144,1021.0
2021-06-29 11:20:00,216.15,216.31,216.13,216.28,2688.0,206.0334,206.186,206.0144,206.1574,2688.0
2021-06-29 11:30:00,216.25,216.25,215.97,215.98,1340.0,206.1288,206.1288,205.8619,205.8714,1340.0
2021-06-29 11:40:00,215.99,216.21,215.97,216.13,23673.0,205.8809,206.0906,205.8619,206.0144,23673.0
2021-06-29 11:50:00,216.08,216.08,215.54,215.73,16675.0,205.9667,205.9667,205.452,205.6331,16675.0
2021-06-29 12:00:00,215.72,215.95,215.72,215.95,2531.0,205.6236,205.8428,205.6236,205.8428,2531.0
2021-06-29 12:10:00,215.98,216.02,215.91,216.0,3349.0,205.8714,205.9095,205.8047,205.8905,3349.0
2021-06-29 12:20:00,216.0,216.12,215.8,216.12,5117.0,205.8905,206.0049,205.6998,206.0049,5117.0
2021-06-29 12:30:00,216.07,216.07,215.69,215.69,4643.0,205.9572,205.9572,205.595,205.595,4643.0
2021-06-29 12:40:00,215.69,215.96,215.65,215.95,2303.0,205.595,205.8523,205.5568,205.8428,2303.0
2021-06-29 12:50:00,216.0,216.62,215.97,216.59,22950.0,205.8905,206.4814,205.8619,206.4529,22950.0
2021-06-29 13:00:00,216.66,216.66,216.46,216.47,4471.0,206.5196,206.5196,206.3289,206.3385,4471.0
2021-06-29 13:10:00,216.51,216.55,216.29,216.39,3718.0,206.3766,206.4147,206.1669,206.2622,3718.0
2021-06-29 13:20:00,216.25,216.25,215.99,216.21,17368.0,206.1288,206.1288,205.8809,206.0906,17368.0
2021-06-29 13:30:00,216.21,216.21,215.94,215.98,2246.0,206.0906,206.0906,205.8333,205.8714,2246.0
2021-06-29 13:40:00,215.94,216.2,215.94,216.16,3066.0,205.8333,206.0811,205.8333,206.043,3066.0
2021-06-29 13:50:00,216.13,216.3,216.13,216.29,2618.0,206.0144,206.1764,206.0144,206.1669,2618.0
2021-06-29 14:00:00,216.2,216.7,216.2,216.67,3172.0,206.0811,206.5577,206.0811,206.5291,3172.0
2021-06-29 14:10:00,216.73,216.8,216.7,216.73,1700.0,206.5863,206.653,206.5577,206.5863,1700.0
2021-06-29 14:20:00,216.69,216.71,216.55,216.61,2292.0,206.5482,206.5672,206.4147,206.4719,2292.0
2021-06-29 14:30:00,216.69,216.69,216.42,216.44,2200.0,206.5482,206.5482,206.2908,206.3099,2200.0
2021-06-29 14:40:00,216.32,216.47,216.32,216.45,2255.0,206.1955,206.3385,206.1955,206.3194,2255.0
2021-06-29 14:50:00,216.39,216.58,216.35,216.58,2542.0,206.2622,206.4433,206.2241,206.4433,2542.0
2021-06-29 15:00:00,216.59,216.63,216.42,216.63,2316.0,206.4529,206.491,206.2908,206.491,2316.0
2021-06-29 15:10:00,216.63,216.82,216.59,216.77,3386.0,206.491,206.6721,206.4529,206.6244,3386.0
2021-06-29 15:20:00,216.78,216.78,216.52,216.61,3215.0,206.634,206.634,206.3861,206.4719,3215.0
2021-06-29 15:30:00,216.73,216.77,216.58,216.66,4913.0,206.5863,206.6244,206.4433,206.5196,4913.0
2021-06-29 15:40:00,216.66,216.87,216.44,216.76,18020.0,206.5196,206.7197,206.3099,206.6149,18020.0
2021-06-29 15:50:00,216.78,217.22,216.74,217.0,65426.0,206.634,207.0534,206.5958,206.8437,65426.0
2021-06-30 09:30:00,216.85,217.86,216.85,217.14,34512.0,206.7007,207.6634,206.7007,206.9771,34512.0
2021-06-30 09:40:00,217.14,217.28,216.45,216.45,4625.0,206.9771,207.1106,206.3194,206.3194,4625.0
2021-06-30 09:50:00,216.46,216.48,216.24,216.39,1900.0,206.3289,206.348,206.1192,206.2622,1900.0
2021-06-30 10:00:00,216.45,216.46,216.04,216.27,2230.0,206.3194,206.3289,205.9286,206.1478,2230.0
2021-06-30 10:10:00,216.32,216.56,216.21,216.55,7672.0,206.1955,206.4243,206.0906,206.4147,7672.0
2021-06-30 10:20:00,216.4,216.78,216.4,216.5,2843.0,206.2717,206.634,206.2717,206.3671,2843.0
2021-06-30 10:30:00,216.57,216.96,216.57,216.95,3242.0,206.4338,206.8055,206.4338,206.796,3242.0
2021-06-30 10:40:00,216.89,217.01,216.79,216.79,1052.0,206.7388,206.8532,206.6435,206.6435,1052.0
2021-06-30 10:50:00,216.77,216.98,216.71,216.83,4279.0,206.6244,206.8246,206.5672,206.6816,4279.0
2021-06-30 11:00:00,216.79,216.92,216.45,216.51,1979.0,206.6435,206.7674,206.3194,206.3766,1979.0
2021-06-30 11:10:00,216.46,216.59,216.32,216.59,4501.0,206.3289,206.4529,206.1955,206.4529,4501.0
2021-06-30 11:20:00,216.6,216.67,216.55,216.67,2832.0,206.4624,206.5291,206.4147,206.5291,2832.0
2021-06-30 11:30:00,216.6,216.65,216.52,216.56,3620.0,206.4624,206.51,206.3861,206.4243,3620.0
2021-06-30 11:40:00,216.55,216.73,216.53,216.59,5001.0,206.4147,206.5863,206.3957,206.4529,5001.0
2021-06-30 11:50:00,216.66,216.84,216.6,216.72,3263.0,206.5196,206.6912,206.4624,206.5768,3263.0
2021-06-30 12:00:00,216.61,216.64,216.55,216.63,2092.0,206.4719,206.5005,206.4147,206.491,2092.0
2021-06-30 12:10:00,216.6,216.65,216.54,216.55,2941.0,206.4624,206.51,206.4052,206.4147,2941.0
2021-06-30 12:20:00,216.61,216.66,216.5,216.55,4219.0,206.4719,206.5196,206.3671,206.4147,4219.0
2021-06-30 12:30:00,216.64,217.0,216.6,216.96,7847.0,206.5005,206.8437,206.4624,206.8055,7847.0
2021-06-30 12:40:00,216.94,216.97,216.61,216.66,2043.0,206.7865,206.8151,206.4719,206.5196,2043.0
2021-06-30 12:50:00,216.64,216.64,216.52,216.53,2793.0,206.5005,206.5005,206.3861,206.3957,2793.0
2021-06-30 13:00:00,216.51,216.54,216.28,216.3,5164.0,206.3766,206.4052,206.1574,206.1764,5164.0
2021-06-30 13:10:00,216.32,216.32,216.06,216.12,2608.0,206.1955,206.1955,205.9477,206.0049,2608.0
2021-06-30 13:20:00,216.01,216.2,216.01,216.13,1196.0,205.9,206.0811,205.9,206.0144,1196.0
2021-06-30 13:30:00,216.13,216.23,216.1,216.21,1482.0,206.0144,206.1097,205.9858,206.0906,1482.0
2021-06-30 13:40:00,216.24,216.31,216.1,216.1,3313.0,206.1192,206.186,205.9858,205.9858,3313.0
2021-06-30 13:50:00,216.14,216.49,216.13,216.44,5204.0,206.0239,206.3575,206.0144,206.3099,5204.0
2021-06-30 14:00:00,216.43,216.52,216.35,216.52,5095.0,206.3003,206.3861,206.2241,206.3861,5095.0
2021-06-30 14:10:00,216.59,216.8,216.59,216.7,17060.0,206.4529,206.653,206.4529,206.5577,17060.0
2021-06-30 14:20:00,216.7,216.7,216.47,216.64,5821.0,206.5577,206.5577,206.3385,206.5005,5821.0
2021-06-30 14:30:00,216.6,216.6,216.45,216.51,3633.0,206.4624,206.4624,206.3194,206.3766,3633.0
2021-06-30 14:40:00,216.5,216.61,216.47,216.48,5262.0,206.3671,206.4719,206.3385,206.348,5262.0
2021-06-30 14:50:00,216.52,216.52,216.35,216.49,6513.0,206.3861,206.3861,206.2241,206.3575,6513.0
2021-06-30 15:00:00,216.45,216.61,216.43,216.48,3650.0,206.3194,206.4719,206.3003,206.348,3650.0
2021-06-30 15:10:00,216.47,216.86,216.47,216.78,3520.0,206.3385,206.7102,206.3385,206.634,3520.0
2021-06-30 15:20:00,216.73,216.86,216.61,216.61,3780.0,206.5863,206.7102,206.4719,206.4719,3780.0
2021-06-30 15:30:00,216.58,216.89,216.51,216.71,8708.0,206.4433,206.7388,206.3766,206.5672,8708.0
2021-06-30 15:40:00,216.75,216.99,216.66,216.95,13313.0,206.6054,206.8341,206.5196,206.796,13313.0
2021-06-30 15:50:00,216.86,217.15,216.78,216.84,68927.0,206.7102,206.9866,206.634,206.6912,68927.0
2021-07-01 09:30:00,217.6,218.0,217.3,217.6,7641.0,207.4156,207.7969,207.1296,207.4156,7641.0
2021-07-01 09:40:00,217.5,217.89,217.37,217.57,4567.0,207.3203,207.692,207.1963,207.387,4567.0
2021-07-01 09:50:00,217.64,217.66,217.29,217.66,3219.0,207.4537,207.4728,207.1201,207.4728,3219.0
2021-07-01 10:00:00,217.59,217.75,217.49,217.75,2086.0,207.406,207.5586,207.3107,207.5586,2086.0
2021-07-01 10:10:00,217.9,218.3,217.9,218.19,2202.0,207.7015,208.0828,207.7015,207.978,2202.0
2021-07-01 10:20:00,218.23,218.28,217.63,217.73,3490.0,208.0161,208.0638,207.4442,207.5395,3490.0
2021-07-01 10:30:00,217.82,218.05,217.67,217.98,3208.0,207.6253,207.8445,207.4823,207.7778,3208.0
2021-07-01 10:40:00,218.0,218.08,217.86,217.97,2186.0,207.7969,207.8731,207.6634,207.7683,2186.0
2021-07-01 10:50:00,218.01,218.18,217.96,218.14,3153.0,207.8064,207.9684,207.7587,207.9303,3153.0
2021-07-01 11:00:00,218.14,218.38,218.12,218.37,6723.0,207.9303,208.1591,207.9112,208.1495,6723.0
2021-07-01 11:10:00,218.23,218.39,218.08,218.19,3161.0,208.0161,208.1686,207.8731,207.978,3161.0
2021-07-01 11:20:00,218.16,218.37,218.16,218.24,3309.0,207.9494,208.1495,207.9494,208.0256,3309.0
2021-07-01 11:30:00,218.28,218.7,218.24,218.7,4995.0,208.0638,208.4641,208.0256,208.4641,4995.0
2021-07-01 11:40:00,218.69,218.83,218.55,218.83,2663.0,208.4546,208.588,208.3211,208.588,2663.0
2021-07-01 11:50:00,218.82,218.82,218.65,218.72,2828.0,208.5785,208.5785,208.4164,208.4832,2828.0
2021-07-01 12:00:00,218.74,218.89,218.73,218.83,2287.0,208.5022,208.6452,208.4927,208.588,2287.0
2021-07-01 12:10:00,218.8,218.8,218.6,218.62,1417.0,208.5594,208.5594,208.3688,208.3878,1417.0
2021-07-01 12:20:00,218.69,218.72,218.53,218.53,3614.0,208.4546,208.4832,208.3021,208.3021,3614.0
2021-07-01 12:30:00,218.49,218.8,218.49,218.7,2104.0,208.2639,208.5594,208.2639,208.4641,2104.0
2021-07-01 12:40:00,218.72,218.81,218.71,218.78,1667.0,208.4832,208.5689,208.4736,208.5404,1667.0
2021-07-01 12:50:00,218.78,218.96,218.76,218.78,3694.0,208.5404,208.7119,208.5213,208.5404,3694.0
2021-07-01 13:00:00,218.9,218.9,218.73,218.85,3729.0,208.6547,208.6547,208.4927,208.6071,3729.0
2021-07-01 13:10:00,218.89,219.0,218.84,218.96,1829.0,208.6452,208.7501,208.5975,208.7119,1829.0
2021-07-01 13:20:00,218.95,218.95,218.73,218.75,2012.0,208.7024,208.7024,208.4927,208.5118,2012.0
2021-07-01 13:30:00,218.76,219.06,218.76,218.93,10294.0,208.5213,208.8072,208.5213,208.6833,10294.0
2021-07-01 13:40:00,218.94,219.01,218.94,218.94,1100.0,208.6929,208.7596,208.6929,208.6929,1100.0
2021-07-01 13:50:00,218.97,219.11,218.95,219.04,2993.0,208.7215,208.8549,208.7024,208.7882,2993.0
2021-07-01 14:00:00,219.0,219.0,218.67,218.73,2422.0,208.7501,208.7501,208.4355,208.4927,2422.0
2021-07-01 14:10:00,218.72,218.95,218.71,218.84,1966.0,208.4832,208.7024,208.4736,208.5975,1966.0
2021-07-01 14:20:00,218.86,218.91,218.73,218.91,1927.0,208.6166,208.6643,208.4927,208.6643,1927.0
2021-07-01 14:30:00,218.88,218.92,218.86,218.86,2464.0,208.6357,208.6738,208.6166,208.6166,2464.0
2021-07-01 14:40:00,218.87,218.94,218.84,218.87,2524.0,208.6261,208.6929,208.5975,208.6261,2524.0
2021-07-01 14:50:00,218.93,218.96,218.89,218.9,4404.0,208.6833,208.7119,208.6452,208.6547,4404.0
2021-07-01 15:00:00,218.93,219.04,218.78,218.8,4276.0,208.6833,208.7882,208.5404,208.5594,4276.0
2021-07-01 15:10:00,218.8,218.9,218.79,218.87,2039.0,208.5594,208.6547,208.5499,208.6261,2039.0
2021-07-01 15:20:00,218.84,219.1,218.84,219.0,12444.0,208.5975,208.8454,208.5975,208.7501,12444.0
2021-07-01 15:30:00,219.0,219.33,218.98,219.25,19970.0,208.7501,209.0646,208.731,208.9884,19970.0
2021-07-01 15:40:00,219.24,219.35,219.15,219.34,26341.0,208.9788,209.0837,208.893,209.0741,26341.0
2021-07-01 15:50:00,219.35,219.44,218.57,218.74,81786.0,209.0837,209.1695,208.3402,208.5022,81786.0
2021-07-02 09:30:00,219.6,220.0,219.22,219.43,16067.0,209.322,209.7033,208.9598,209.1599,16067.0
2021-07-02 09:40:00,219.34,219.52,219.01,219.02,5700.0,209.0741,209.2457,208.7596,208.7691,5700.0
2021-07-02 09:50:00,219.01,219.47,218.85,219.35,4799.0,208.7596,209.1981,208.6071,209.0837,4799.0
2021-07-02 10:00:00,219.28,220.23,219.28,220.23,10072.0,209.017,209.9225,209.017,209.9225,10072.0
2021-07-02 10:10:00,220.2,220.24,219.92,219.92,3340.0,209.8939,209.932,209.627,209.627,3340.0
2021-07-02 10:20:00,220.0,220.04,219.93,219.94,2811.0,209.7033,209.7414,209.6365,209.6461,2811.0
2021-07-02 10:30:00,220.04,220.26,219.95,220.09,3970.0,209.7414,209.9511,209.6556,209.789,3970.0
2021-07-02 10:40:00,220.07,220.27,219.99,220.08,5078.0,209.77,209.9606,209.6937,209.7795,5078.0
2021-07-02 10:50:00,219.95,220.38,219.78,220.27,4624.0,209.6556,210.0655,209.4935,209.9606,4624.0
2021-07-02 11:00:00,220.21,220.64,220.11,220.64,4982.0,209.9034,210.3133,209.8081,210.3133,4982.0
2021-07-02 11:10:00,220.58,221.0,220.48,220.81,9746.0,210.2561,210.6564,210.1608,210.4753,9746.0
2021-07-02 11:20:00,220.71,220.84,220.67,220.78,3940.0,210.38,210.5039,210.3419,210.4467,3940.0
2021-07-02 11:30:00,220.83,220.99,220.73,220.91,2802.0,210.4944,210.6469,210.3991,210.5707,2802.0
2021-07-02 11:40:00,220.91,221.07,220.89,220.99,6197.0,210.5707,210.7232,210.5516,210.6469,6197.0
2021-07-02 11:50:00,221.08,221.26,221.03,221.12,4946.0,210.7327,210.9043,210.685,210.7708,4946.0
2021-07-02 12:00:00,221.16,221.36,220.99,221.36,4175.0,210.809,210.9996,210.6469,210.9996,4175.0
2021-07-02 12:10:00,221.31,221.34,220.9,221.33,10589.0,210.9519,210.9805,210.5611,210.971,10589.0
2021-07-02 12:20:00,221.33,221.41,221.25,221.29,4068.0,210.971,211.0473,210.8947,210.9329,4068.0
2021-07-02 12:30:00,221.26,221.57,221.24,221.45,4548.0,210.9043,211.1998,210.8852,211.0854,4548.0
2021-07-02 12:40:00,221.46,221.65,221.46,221.65,3227.0,211.0949,211.276,211.0949,211.276,3227.0
2021-07-02 12:50:00,221.62,221.73,221.6,221.73,2229.0,211.2474,211.3523,211.2284,211.3523,2229.0
2021-07-02 13:00:00,221.67,221.8,221.64,221.72,3927.0,211.2951,211.419,211.2665,211.3428,3927.0
2021-07-02 13:10:00,221.7,221.75,221.64,221.67,1100.0,211.3237,211.3713,211.2665,211.2951,1100.0
2021-07-02 13:20:00,221.63,222.02,221.57,222.02,7013.0,211.257,211.6287,211.1998,211.6287,7013.0
2021-07-02 13:30:00,221.99,221.99,221.71,221.78,2534.0,211.6001,211.6001,211.3332,211.3999,2534.0
2021-07-02 13:40:00,221.83,222.06,221.78,221.91,3100.0,211.4476,211.6668,211.3999,211.5239,3100.0
2021-07-02 13:50:00,221.87,221.98,221.84,221.91,2010.0,211.4857,211.5906,211.4571,211.5239,2010.0
2021-07-02 14:00:00,221.85,222.16,221.85,222.06,4475.0,211.4667,211.7622,211.4667,211.6668,4475.0
2021-07-02 14:10:00,222.03,222.07,222.0,222.04,2702.0,211.6382,211.6764,211.6096,211.6478,2702.0
2021-07-02 14:20:00,222.1,222.1,221.68,221.68,3690.0,211.705,211.705,211.3046,211.3046,3690.0
2021-07-02 14:30:00,221.73,221.84,221.66,221.74,3531.0,211.3523,211.4571,211.2856,211.3618,3531.0
2021-07-02 14:40:00,221.72,221.83,221.68,221.73,2812.0,211.3428,211.4476,211.3046,211.3523,2812.0
2021-07-02 14:50:00,221.75,221.86,221.75,221.86,2984.0,211.3713,211.4762,211.3713,211.4762,2984.0
2021-07-02 15:00:00,221.8,221.8,221.66,221.72,3479.0,211.419,211.419,211.2856,211.3428,3479.0
2021-07-02 15:10:00,221.71,221.76,221.58,221.76,2005.0,211.3332,211.3809,211.2093,211.3809,2005.0
2021-07-02 15:20:00,221.78,221.8,221.68,221.71,5883.0,211.3999,211.419,211.3046,211.3332,5883.0
2021-07-02 15:30:00,221.72,221.81,221.44,221.55,13092.0,211.3428,211.4285,211.0759,211.1807,13092.0
2021-07-02 15:40:00,221.57,221.62,221.41,221.46,14021.0,211.1998,211.2474,211.0473,211.0949,14021.0
2021-07-02 15:50:00,221.5,221.7,220.94,221.06,70073.0,211.133,211.3237,210.5993,210.7136,70073.0
2021-07-06 09:30:00,222.14,222.43,221.13,221.74,29370.0,211.7431,212.0195,210.7804,211.3618,29370.0
2021-07-06 09:40:00,221.71,222.02,221.57,221.94,4980.0,211.3332,211.6287,211.1998,211.5525,4980.0
2021-07-06 09:50:00,221.87,222.24,221.71,222.21,12676.0,211.4857,211.8384,211.3332,211.8098,12676.0
2021-07-06 10:00:00,222.13,222.7,222.01,222.03,7903.0,211.7336,212.2769,211.6192,211.6382,7903.0
2021-07-06 10:10:00,222.03,222.32,221.9,222.03,12028.0,211.6382,211.9147,211.5143,211.6382,12028.0
2021-07-06 10:20:00,222.03,222.04,221.17,221.27,24685.0,211.6382,211.6478,210.8185,210.9138,24685.0
2021-07-06 10:30:00,221.0,221.1,219.98,221.05,15982.0,210.6564,210.7518,209.6842,210.7041,15982.0
2021-07-06 10:40:00,221.04,221.04,220.42,220.48,4797.0,210.6946,210.6946,210.1036,210.1608,4797.0
2021-07-06 10:50:00,220.48,221.08,220.34,220.8,5929.0,210.1608,210.7327,210.0273,210.4658,5929.0
2021-07-06 11:00:00,220.67,221.14,220.54,221.14,3939.0,210.3419,210.7899,210.218,210.7899,3939.0
2021-07-06 11:10:00,221.2,221.22,220.92,220.98,9442.0,210.8471,210.8662,210.5802,210.6374,9442.0
2021-07-06 11:20:00,220.81,220.83,220.46,220.7,2317.0,210.4753,210.4944,210.1417,210.3705,2317.0
2021-07-06 11:30:00,220.68,220.9,220.66,220.83,3309.0,210.3514,210.5611,210.3324,210.4944,3309.0
2021-07-06 11:40:00,220.92,221.3,220.92,221.11,3851.0,210.5802,210.9424,210.5802,210.7613,3851.0
2021-07-06 11:50:00,221.15,221.15,220.79,220.81,2798.0,210.7994,210.7994,210.4563,210.4753,2798.0
2021-07-06 12:00:00,220.95,220.95,220.56,220.58,2634.0,210.6088,210.6088,210.237,210.2561,2634.0
2021-07-06 12:10:00,220.64,220.84,220.64,220.75,3701.0,210.3133,210.5039,210.3133,210.4182,3701.0
2021-07-06 12:20:00,220.77,220.96,220.7,220.96,2682.0,210.4372,210.6183,210.3705,210.6183,2682.0
2021-07-06 12:30:00,220.94,220.94,220.5,220.69,5619.0,210.5993,210.5993,210.1799,210.361,5619.0
2021-07-06 12:40:00,220.66,220.78,220.6,220.75,6620.0,210.3324,210.4467,210.2752,210.4182,6620.0
2021-07-06 12:50:00,220.71,221.14,220.71,221.14,2997.0,210.38,210.7899,210.38,210.7899,2997.0
2021-07-06 13:00:00,221.13,221.24,221.07,221.18,3792.0,210.7804,210.8852,210.7232,210.828,3792.0
2021-07-06 13:10:00,221.16,221.39,220.94,221.39,4062.0,210.809,211.0282,210.5993,211.0282,4062.0
2021-07-06 13:20:00,221.41,221.52,221.14,221.14,3112.0,211.0473,211.1521,210.7899,210.7899,3112.0
2021-07-06 13:30:00,221.18,221.4,221.16,221.4,1502.0,210.828,211.0377,210.809,211.0377,1502.0
2021-07-06 13:40:00,221.45,221.51,221.3,221.45,3406.0,211.0854,211.1426,210.9424,211.0854,3406.0
2021-07-06 13:50:00,221.49,221.49,221.27,221.44,3248.0,211.1235,211.1235,210.9138,211.0759,3248.0
2021-07-06 14:00:00,221.4,221.66,221.39,221.62,3227.0,211.0377,211.2856,211.0282,211.2474,3227.0
2021-07-06 14:10:00,221.58,221.81,221.56,221.8,3402.0,211.2093,211.4285,211.1902,211.419,3402.0
2021-07-06 14:20:00,221.87,221.93,221.74,221.9,2600.0,211.4857,211.5429,211.3618,211.5143,2600.0
2021-07-06 14:30:00,221.88,221.98,221.78,221.83,3506.0,211.4953,211.5906,211.3999,211.4476,3506.0
2021-07-06 14:40:00,221.82,222.08,221.79,222.05,5421.0,211.4381,211.6859,211.4095,211.6573,5421.0
2021-07-06 14:50:00,222.02,222.08,221.97,222.01,4000.0,211.6287,211.6859,211.5811,211.6192,4000.0
2021-07-06 15:00:00,222.03,222.4,221.98,222.31,4530.0,211.6382,211.9909,211.5906,211.9051,4530.0
2021-07-06 15:10:00,222.39,222.43,222.26,222.29,3378.0,211.9814,212.0195,211.8575,211.8861,3378.0
2021-07-06 15:20:00,222.28,222.59,222.24,222.59,2615.0,211.8765,212.172,211.8384,212.172,2615.0
2021-07-06 15:30:00,222.62,222.75,222.41,222.71,10779.0,212.2006,212.3245,212.0005,212.2864,10779.0
2021-07-06 15:40:00,222.71,223.3,222.68,223.25,28070.0,212.2864,212.8488,212.2578,212.8011,28070.0
2021-07-06 15:50:00,223.32,223.38,222.86,223.03,67326.0,212.8679,212.9251,212.4294,212.5914,67326.0
2021-07-07 09:30:00,223.28,223.87,222.79,222.8,11171.0,212.8297,213.3921,212.3627,212.3722,11171.0
2021-07-07 09:40:00,222.68,223.14,222.19,222.97,5566.0,212.2578,212.6963,211.7908,212.5342,5566.0
2021-07-07 09:50:00,222.81,222.81,222.11,222.11,6078.0,212.3817,212.3817,211.7145,211.7145,6078.0
2021-07-07 10:00:00,222.16,222.81,222.16,222.61,3808.0,211.7622,212.3817,211.7622,212.1911,3808.0
2021-07-07 10:10:00,222.62,222.62,222.38,222.38,3252.0,212.2006,212.2006,211.9719,211.9719,3252.0
2021-07-07 10:20:00,222.59,222.59,221.92,221.92,4870.0,212.172,212.172,211.5334,211.5334,4870.0
2021-07-07 10:30:00,221.78,222.02,221.5,221.5,3601.0,211.3999,211.6287,211.133,211.133,3601.0
2021-07-07 10:40:00,221.49,221.55,221.21,221.44,3198.0,211.1235,211.1807,210.8566,211.0759,3198.0
2021-07-07 10:50:00,221.47,222.05,221.47,222.05,4082.0,211.1045,211.6573,211.1045,211.6573,4082.0
2021-07-07 11:00:00,221.99,222.21,221.96,222.21,3016.0,211.6001,211.8098,211.5715,211.8098,3016.0
2021-07-07 11:10:00,222.37,222.51,222.09,222.12,3704.0,211.9623,212.0958,211.6954,211.724,3704.0
2021-07-07 11:20:00,222.12,222.63,222.11,222.56,13865.0,211.724,212.2102,211.7145,212.1434,13865.0
2021-07-07 11:30:00,222.78,223.19,222.57,223.09,2611.0,212.3531,212.744,212.153,212.6486,2611.0
2021-07-07 11:40:00,223.07,223.3,223.07,223.24,3057.0,212.6296,212.8488,212.6296,212.7916,3057.0
2021-07-07 11:50:00,223.19,223.57,223.18,223.54,3059.0,212.744,213.1062,212.7344,213.0776,3059.0
2021-07-07 12:00:00,223.58,224.11,223.52,224.05,4066.0,213.1157,213.6209,213.0585,213.5637,4066.0
2021-07-07 12:10:00,224.11,224.11,223.48,223.48,8757.0,213.6209,213.6209,213.0204,213.0204,8757.0
2021-07-07 12:20:00,223.56,223.68,223.51,223.66,1969.0,213.0966,213.211,213.049,213.192,1969.0
2021-07-07 12:30:00,223.71,224.25,223.71,224.12,3716.0,213.2396,213.7543,213.2396,213.6304,3716.0
2021-07-07 12:40:00,223.99,224.31,223.85,224.3,3558.0,213.5065,213.8115,213.3731,213.802,3558.0
2021-07-07 12:50:00,224.29,224.39,224.21,224.3,3472.0,213.7925,213.8878,213.7162,213.802,3472.0
2021-07-07 13:00:00,224.28,224.38,224.24,224.29,4452.0,213.7829,213.8783,213.7448,213.7925,4452.0
2021-07-07 13:10:00,224.25,224.37,224.11,224.37,3185.0,213.7543,213.8687,213.6209,213.8687,3185.0
2021-07-07 13:20:00,224.35,224.39,224.26,224.31,3633.0,213.8497,213.8878,213.7639,213.8115,3633.0
2021-07-07 13:30:00,224.29,224.29,224.09,224.17,2515.0,213.7925,213.7925,213.6018,213.6781,2515.0
2021-07-07 13:40:00,224.26,224.26,223.67,223.86,6863.0,213.7639,213.7639,213.2015,213.3826,6863.0
2021-07-07 13:50:00,223.97,224.14,223.95,224.13,1701.0,213.4874,213.6495,213.4684,213.64,1701.0
2021-07-07 14:00:00,224.08,224.78,224.03,224.28,3698.0,213.5923,214.2595,213.5446,213.7829,3698.0
2021-07-07 14:10:00,224.28,224.29,224.04,224.16,2291.0,213.7829,213.7925,213.5542,213.6686,2291.0
2021-07-07 14:20:00,224.21,224.21,223.98,223.98,1841.0,213.7162,213.7162,213.497,213.497,1841.0
2021-07-07 14:30:00,224.08,224.15,223.85,223.85,3455.0,213.5923,213.659,213.3731,213.3731,3455.0
2021-07-07 14:40:00,223.85,224.29,223.74,224.29,3074.0,213.3731,213.7925,213.2682,213.7925,3074.0
2021-07-07 14:50:00,224.28,224.48,224.27,224.42,3888.0,213.7829,213.9736,213.7734,213.9164,3888.0
2021-07-07 15:00:00,224.4,224.49,224.35,224.49,3323.0,213.8973,213.9831,213.8497,213.9831,3323.0
2021-07-07 15:10:00,224.48,224.51,224.28,224.28,4453.0,213.9736,214.0022,213.7829,213.7829,4453.0
2021-07-07 15:20:00,224.37,224.57,224.33,224.56,5508.0,213.8687,214.0594,213.8306,214.0498,5508.0
2021-07-07 15:30:00,224.53,224.53,224.12,224.18,8058.0,214.0212,214.0212,213.6304,213.6876,8058.0
2021-07-07 15:40:00,224.21,224.38,224.12,224.12,10976.0,213.7162,213.8783,213.6304,213.6304,10976.0
2021-07-07 15:50:00,224.16,224.53,224.14,224.35,38523.0,213.6686,214.0212,213.6495,213.8497,38523.0
2021-07-08 09:30:00,220.53,222.6,220.5,221.01,34482.0,210.2084,212.1816,210.1799,210.666,34482.0
2021-07-08 09:40:00,220.95,221.62,220.69,221.05,3985.0,210.6088,211.2474,210.361,210.7041,3985.0
2021-07-08 09:50:00,220.92,222.56,220.91,222.56,9825.0,210.5802,212.1434,210.5707,212.1434,9825.0
2021-07-08 10:00:00,222.34,222.56,221.3,221.53,17714.0,211.9337,212.1434,210.9424,211.1616,17714.0
2021-07-08 10:10:00,221.4,221.48,220.81,221.04,3806.0,211.0377,211.114,210.4753,210.6946,3806.0
2021-07-08 10:20:00,221.0,221.67,220.87,221.67,25213.0,210.6564,211.2951,210.5325,211.2951,25213.0
2021-07-08 10:30:00,221.79,221.87,221.18,221.43,6024.0,211.4095,211.4857,210.828,211.0663,6024.0
2021-07-08 10:40:00,221.43,221.82,221.3,221.51,3116.0,211.0663,211.4381,210.9424,211.1426,3116.0
2021-07-08 10:50:00,221.52,222.0,221.38,221.85,4259.0,211.1521,211.6096,211.0187,211.4667,4259.0
2021-07-08 11:00:00,221.89,222.87,221.8,222.83,6624.0,211.5048,212.4389,211.419,212.4008,6624.0
2021-07-08 11:10:00,222.72,222.85,222.33,222.85,5054.0,212.2959,212.4199,211.9242,212.4199,5054.0
2021-07-08 11:20:00,222.82,223.34,222.81,223.2,4901.0,212.3913,212.8869,212.3817,212.7535,4901.0
2021-07-08 11:30:00,223.38,223.55,222.72,223.47,10533.0,212.9251,213.0871,212.2959,213.0108,10533.0
2021-07-08 11:40:00,223.5,223.72,223.34,223.65,4531.0,213.0394,213.2491,212.8869,213.1824,4531.0
2021-07-08 11:50:00,223.8,223.96,223.68,223.8,6335.0,213.3254,213.4779,213.211,213.3254,6335.0
2021-07-08 12:00:00,223.78,224.21,223.78,224.21,3907.0,213.3063,213.7162,213.3063,213.7162,3907.0
2021-07-08 12:10:00,224.17,224.23,223.51,223.64,4678.0,213.6781,213.7353,213.049,213.1729,4678.0
2021-07-08 12:20:00,223.68,223.73,223.29,223.67,7492.0,213.211,213.2587,212.8393,213.2015,7492.0
2021-07-08 12:30:00,223.65,223.71,223.46,223.52,5468.0,213.1824,213.2396,213.0013,213.0585,5468.0
2021-07-08 12:40:00,223.51,223.67,223.41,223.67,3323.0,213.049,213.2015,212.9537,213.2015,3323.0
2021-07-08 12:50:00,223.77,223.77,223.45,223.49,4071.0,213.2968,213.2968,212.9918,213.0299,4071.0
2021-07-08 13:00:00,223.39,223.5,223.28,223.31,2614.0,212.9346,213.0394,212.8297,212.8583,2614.0
2021-07-08 13:10:00,223.28,223.36,223.22,223.3,3200.0,212.8297,212.906,212.7725,212.8488,3200.0
2021-07-08 13:20:00,223.17,223.36,222.83,223.36,3507.0,212.7249,212.906,212.4008,212.906,3507.0
2021-07-08 13:30:00,223.34,223.49,222.98,223.18,5171.0,212.8869,213.0299,212.5438,212.7344,5171.0
2021-07-08 13:40:00,223.13,223.31,223.08,223.28,5553.0,212.6868,212.8583,212.6391,212.8297,5553.0
2021-07-08 13:50:00,223.19,223.27,223.0,223.12,2210.0,212.744,212.8202,212.5628,212.6772,2210.0
2021-07-08 14:00:00,223.06,223.25,223.0,223.17,5428.0,212.62,212.8011,212.5628,212.7249,5428.0
2021-07-08 14:10:00,223.1,223.29,222.91,222.91,2012.0,212.6582,212.8393,212.4771,212.4771,2012.0
2021-07-08 14:20:00,222.81,222.82,222.64,222.77,3840.0,212.3817,212.3913,212.2197,212.3436,3840.0
2021-07-08 14:30:00,222.69,222.96,222.62,222.76,3386.0,212.2674,212.5247,212.2006,212.3341,3386.0
2021-07-08 14:40:00,222.85,222.9,222.56,222.63,4646.0,212.4199,212.4675,212.1434,212.2102,4646.0
2021-07-08 14:50:00,222.53,223.0,222.53,223.0,4585.0,212.1148,212.5628,212.1148,212.5628,4585.0
2021-07-08 15:00:00,223.05,223.09,222.74,222.79,2384.0,212.6105,212.6486,212.315,212.3627,2384.0
2021-07-08 15:10:00,222.77,222.86,222.57,222.6,5842.0,212.3436,212.4294,212.153,212.1816,5842.0
2021-07-08 15:20:00,222.63,222.9,222.62,222.82,3246.0,212.2102,212.4675,212.2006,212.3913,3246.0
2021-07-08 15:30:00,222.87,222.94,222.71,222.72,7559.0,212.4389,212.5057,212.2864,212.2959,7559.0
2021-07-08 15:40:00,222.74,222.74,222.05,222.08,10413.0,212.315,212.315,211.6573,211.6859,10413.0
2021-07-08 15:50:00,222.02,222.44,221.74,222.32,88332.0,211.6287,212.0291,211.3618,211.9147,88332.0
2021-07-09 09:30:00,223.99,223.99,222.94,223.03,35428.0,213.5065,213.5065,212.5057,212.5914,35428.0
2021-07-09 09:40:00,223.03,223.22,222.17,222.17,4409.0,212.5914,212.7725,211.7717,211.7717,4409.0
2021-07-09 09:50:00,222.32,222.54,222.24,222.46,2443.0,211.9147,212.1244,211.8384,212.0481,2443.0
2021-07-09 10:00:00,222.58,222.66,221.58,221.59,23674.0,212.1625,212.2388,211.2093,211.2188,23674.0
2021-07-09 10:10:00,221.72,222.19,221.71,222.05,8179.0,211.3428,211.7908,211.3332,211.6573,8179.0
2021-07-09 10:20:00,222.05,222.22,221.82,222.21,9769.0,211.6573,211.8193,211.4381,211.8098,9769.0
2021-07-09 10:30:00,222.21,222.21,222.0,222.07,3816.0,211.8098,211.8098,211.6096,211.6764,3816.0
2021-07-09 10:40:00,222.08,222.18,222.01,222.14,3151.0,211.6859,211.7812,211.6192,211.7431,3151.0
2021-07-09 10:50:00,222.1,222.61,222.1,222.21,6404.0,211.705,212.1911,211.705,211.8098,6404.0
2021-07-09 11:00:00,222.22,222.55,222.1,222.55,1830.0,211.8193,212.1339,211.705,212.1339,1830.0
2021-07-09 11:10:00,222.51,222.51,222.25,222.42,3639.0,212.0958,212.0958,211.8479,212.01,3639.0
2021-07-09 11:20:00,222.36,222.7,222.26,222.59,5482.0,211.9528,212.2769,211.8575,212.172,5482.0
2021-07-09 11:30:00,222.63,223.06,222.63,223.06,1569.0,212.2102,212.62,212.2102,212.62,1569.0
2021-07-09 11:40:00,223.12,223.26,223.02,223.02,1140.0,212.6772,212.8107,212.5819,212.5819,1140.0
2021-07-09 11:50:00,223.02,223.38,223.01,223.15,2210.0,212.5819,212.9251,212.5724,212.7058,2210.0
2021-07-09 12:00:00,223.14,223.14,222.99,223.08,2616.0,212.6963,212.6963,212.5533,212.6391,2616.0
2021-07-09 12:10:00,223.02,223.18,222.88,222.99,3700.0,212.5819,212.7344,212.4485,212.5533,3700.0
2021-07-09 12:20:00,222.95,222.95,222.77,222.78,2461.0,212.5152,212.5152,212.3436,212.3531,2461.0
2021-07-09 12:30:00,222.75,223.0,222.73,222.94,5374.0,212.3245,212.5628,212.3055,212.5057,5374.0
2021-07-09 12:40:00,223.02,223.04,222.9,222.9,2048.0,212.5819,212.601,212.4675,212.4675,2048.0
2021-07-09 12:50:00,222.88,222.88,222.61,222.61,2032.0,212.4485,212.4485,212.1911,212.1911,2032.0
2021-07-09 13:00:00,222.68,222.85,222.62,222.64,1606.0,212.2578,212.4199,212.2006,212.2197,1606.0
2021-07-09 13:10:00,222.73,222.86,222.63,222.84,2499.0,212.3055,212.4294,212.2102,212.4103,2499.0
2021-07-09 13:20:00,222.77,222.95,222.74,222.95,1320.0,212.3436,212.5152,212.315,212.5152,1320.0
2021-07-09 13:30:00,223.04,223.04,222.94,222.95,2499.0,212.601,212.601,212.5057,212.5152,2499.0
2021-07-09 13:40:00,222.89,223.29,222.89,223.29,1974.0,212.458,212.8393,212.458,212.8393,1974.0
2021-07-09 13:50:00,223.3,223.61,223.29,223.32,2385.0,212.8488,213.1443,212.8393,212.8679,2385.0
2021-07-09 14:00:00,223.12,223.42,223.11,223.33,2166.0,212.6772,212.9632,212.6677,212.8774,2166.0
2021-07-09 14:10:00,223.41,223.44,223.33,223.37,1555.0,212.9537,212.9822,212.8774,212.9155,1555.0
2021-07-09 14:20:00,223.42,223.52,223.33,223.34,2012.0,212.9632,213.0585,212.8774,212.8869,2012.0
2021-07-09 14:30:00,223.36,223.59,223.36,223.52,2375.0,212.906,213.1252,212.906,213.0585,2375.0
2021-07-09 14:40:00,223.52,223.68,223.44,223.66,3297.0,213.0585,213.211,212.9822,213.192,3297.0
2021-07-09 14:50:00,223.75,223.99,223.71,223.92,3248.0,213.2777,213.5065,213.2396,213.4398,3248.0
2021-07-09 15:00:00,223.93,224.1,223.93,224.06,1221.0,213.4493,213.6114,213.4493,213.5732,1221.0
2021-07-09 15:10:00,224.06,224.29,224.05,224.29,2388.0,213.5732,213.7925,213.5637,213.7925,2388.0
2021-07-09 15:20:00,224.31,224.31,224.13,224.15,3032.0,213.8115,213.8115,213.64,213.659,3032.0
2021-07-09 15:30:00,224.16,224.77,224.15,224.7,13824.0,213.6686,214.25,213.659,214.1833,13824.0
2021-07-09 15:40:00,224.74,224.81,224.43,224.61,5520.0,214.2214,214.2881,213.9259,214.0975,5520.0
2021-07-09 15:50:00,224.67,224.71,224.37,224.52,30641.0,214.1547,214.1928,213.8687,214.0117,30641.0
2021-07-12 09:30:00,224.59,225.01,223.71,224.72,18116.0,214.0784,214.4788,213.2396,214.2023,18116.0
2021-07-12 09:40:00,224.31,224.46,224.11,224.28,1897.0,213.8115,213.9545,213.6209,213.7829,1897.0
2021-07-12 09:50:00,224.43,224.6,223.98,224.28,3845.0,213.9259,214.088,213.497,213.7829,3845.0
2021-07-12 10:00:00,224.33,224.58,224.25,224.57,17700.0,213.8306,214.0689,213.7543,214.0594,17700.0
2021-07-12 10:10:00,224.54,224.78,224.33,224.68,3296.0,214.0308,214.2595,213.8306,214.1642,3296.0
2021-07-12 10:20:00,224.58,224.67,224.06,224.06,4847.0,214.0689,214.1547,213.5732,213.5732,4847.0
2021-07-12 10:30:00,224.23,224.51,224.23,224.39,3406.0,213.7353,214.0022,213.7353,213.8878,3406.0
2021-07-12 10:40:00,224.41,224.42,223.92,224.15,5327.0,213.9068,213.9164,213.4398,213.659,5327.0
2021-07-12 10:50:00,224.05,224.22,223.93,224.22,2490.0,213.5637,213.7257,213.4493,213.7257,2490.0
2021-07-12 11:00:00,224.15,224.25,224.06,224.19,3221.0,213.659,213.7543,213.5732,213.6971,3221.0
2021-07-12 11:10:00,224.25,224.27,223.99,224.24,4642.0,213.7543,213.7734,213.5065,213.7448,4642.0
2021-07-12 11:20:00,224.2,224.2,223.93,224.06,4006.0,213.7067,213.7067,213.4493,213.5732,4006.0
2021-07-12 11:30:00,224.11,224.2,223.92,224.01,5271.0,213.6209,213.7067,213.4398,213.5256,5271.0
2021-07-12 11:40:00,224.01,224.02,223.81,223.87,2943.0,213.5256,213.5351,213.3349,213.3921,2943.0
2021-07-12 11:50:00,223.86,224.17,223.86,224.17,3410.0,213.3826,213.6781,213.3826,213.6781,3410.0
2021-07-12 12:00:00,224.23,224.25,223.74,223.78,5097.0,213.7353,213.7543,213.2682,213.3063,5097.0
2021-07-12 12:10:00,223.77,223.9,223.61,223.69,3417.0,213.2968,213.4207,213.1443,213.2205,3417.0
2021-07-12 12:20:00,223.65,223.68,223.3,223.4,2035.0,213.1824,213.211,212.8488,212.9441,2035.0
2021-07-12 12:30:00,223.43,223.57,223.43,223.56,1100.0,212.9727,213.1062,212.9727,213.0966,1100.0
2021-07-12 12:40:00,223.5,223.6,223.38,223.49,5310.0,213.0394,213.1348,212.9251,213.0299,5310.0
2021-07-12 12:50:00,223.45,223.77,223.44,223.74,4200.0,212.9918,213.2968,212.9822,213.2682,4200.0
2021-07-12 13:00:00,223.73,223.79,223.68,223.68,907.0,213.2587,213.3159,213.211,213.211,907.0
2021-07-12 13:10:00,223.62,223.65,223.59,223.59,1372.0,213.1538,213.1824,213.1252,213.1252,1372.0
2021-07-12 13:20:00,223.59,223.64,223.47,223.55,3641.0,213.1252,213.1729,213.0108,213.0871,3641.0
2021-07-12 13:30:00,223.58,224.25,223.58,224.25,4300.0,213.1157,213.7543,213.1157,213.7543,4300.0
2021-07-12 13:40:00,224.18,224.18,223.68,223.74,1907.0,213.6876,213.6876,213.211,213.2682,1907.0
2021-07-12 13:50:00,223.73,223.73,223.62,223.71,2848.0,213.2587,213.2587,213.1538,213.2396,2848.0
2021-07-12 14:00:00,223.74,223.75,223.51,223.51,1451.0,213.2682,213.2777,213.049,213.049,1451.0
2021-07-12 14:10:00,223.54,223.57,223.45,223.48,7046.0,213.0776,213.1062,212.9918,213.0204,7046.0
2021-07-12 14:20:00,223.47,223.92,223.47,223.9,2852.0,213.0108,213.4398,213.0108,213.4207,2852.0
2021-07-12 14:30:00,223.89,224.05,223.45,223.49,5019.0,213.4112,213.5637,212.9918,213.0299,5019.0
2021-07-12 14:40:00,223.43,223.45,223.13,223.16,3045.0,212.9727,212.9918,212.6868,212.7154,3045.0
2021-07-12 14:50:00,223.1,223.15,222.9,222.92,2915.0,212.6582,212.7058,212.4675,212.4866,2915.0
2021-07-12 15:00:00,222.89,223.17,222.89,223.17,5719.0,212.458,212.7249,212.458,212.7249,5719.0
2021-07-12 15:10:00,223.09,223.14,223.07,223.09,3582.0,212.6486,212.6963,212.6296,212.6486,3582.0
2021-07-12 15:20:00,223.08,223.36,223.05,223.36,5160.0,212.6391,212.906,212.6105,212.906,5160.0
2021-07-12 15:30:00,223.41,223.45,223.04,223.06,6251.0,212.9537,212.9918,212.601,212.62,6251.0
2021-07-12 15:40:00,223.06,223.15,222.97,223.09,10279.0,212.62,212.7058,212.5342,212.6486,10279.0
2021-07-12 15:50:00,223.13,223.31,222.76,223.3,54662.0,212.6868,212.8583,212.3341,212.8488,54662.0
2021-07-13 09:30:00,223.78,224.2,222.93,223.12,21534.0,213.3063,213.7067,212.4961,212.6772,21534.0
2021-07-13 09:40:00,223.11,223.32,222.66,222.66,880.0,212.6677,212.8679,212.2388,212.2388,880.0
2021-07-13 09:50:00,222.8,223.15,222.73,223.15,1841.0,212.3722,212.7058,212.3055,212.7058,1841.0
2021-07-13 10:00:00,222.94,223.13,222.75,222.85,1977.0,212.5057,212.6868,212.3245,212.4199,1977.0
2021-07-13 10:10:00,223.07,223.29,222.8,223.16,7726.0,212.6296,212.8393,212.3722,212.7154,7726.0
2021-07-13 10:20:00,223.1,223.17,222.78,222.91,47242.0,212.6582,212.7249,212.3531,212.4771,47242.0
2021-07-13 10:30:00,223.06,223.29,222.95,223.28,17487.0,212.62,212.8393,212.5152,212.8297,17487.0
2021-07-13 10:40:00,223.01,223.11,222.58,222.59,2918.0,212.5724,212.6677,212.1625,212.172,2918.0
2021-07-13 10:50:00,222.51,222.81,222.5,222.69,4777.0,212.0958,212.3817,212.0862,212.2674,4777.0
2021-07-13 11:00:00,222.58,222.93,222.58,222.8,4583.0,212.1625,212.4961,212.1625,212.3722,4583.0
2021-07-13 11:10:00,222.89,223.05,222.75,222.98,4493.0,212.458,212.6105,212.3245,212.5438,4493.0
2021-07-13 11:20:00,222.93,222.94,222.78,222.78,3246.0,212.4961,212.5057,212.3531,212.3531,3246.0
2021-07-13 11:30:00,222.75,222.93,222.61,222.66,2765.0,212.3245,212.4961,212.1911,212.2388,2765.0
2021-07-13 11:40:00,222.67,222.78,222.64,222.78,1397.0,212.2483,212.3531,212.2197,212.3531,1397.0
2021-07-13 11:50:00,222.72,222.96,222.72,222.83,2147.0,212.2959,212.5247,212.2959,212.4008,2147.0
2021-07-13 12:00:00,222.88,222.88,222.5,222.56,2831.0,212.4485,212.4485,212.0862,212.1434,2831.0
2021-07-13 12:10:00,222.5,222.55,222.34,222.49,3028.0,212.0862,212.1339,211.9337,212.0767,3028.0
2021-07-13 12:20:00,222.4,222.4,222.18,222.24,3287.0,211.9909,211.9909,211.7812,211.8384,3287.0
2021-07-13 12:30:00,222.22,222.27,222.1,222.11,3474.0,211.8193,211.867,211.705,211.7145,3474.0
2021-07-13 12:40:00,222.15,222.35,221.98,222.34,3719.0,211.7526,211.9433,211.5906,211.9337,3719.0
2021-07-13 12:50:00,222.43,222.5,222.22,222.32,1793.0,212.0195,212.0862,211.8193,211.9147,1793.0
2021-07-13 13:00:00,222.36,222.39,222.06,222.12,2309.0,211.9528,211.9814,211.6668,211.724,2309.0
2021-07-13 13:10:00,222.11,222.11,221.88,221.88,2742.0,211.7145,211.7145,211.4953,211.4953,2742.0
2021-07-13 13:20:00,221.84,222.02,221.82,222.02,3165.0,211.4571,211.6287,211.4381,211.6287,3165.0
2021-07-13 13:30:00,221.91,221.92,221.7,221.74,2170.0,211.5239,211.5334,211.3237,211.3618,2170.0
2021-07-13 13:40:00,221.87,222.18,221.67,222.08,2410.0,211.4857,211.7812,211.2951,211.6859,2410.0
2021-07-13 13:50:00,222.09,222.33,222.03,222.17,1784.0,211.6954,211.9242,211.6382,211.7717,1784.0
2021-07-13 14:00:00,222.08,222.26,221.95,222.24,3271.0,211.6859,211.8575,211.562,211.8384,3271.0
2021-07-13 14:10:00,222.32,222.58,222.32,222.4,3678.0,211.9147,212.1625,211.9147,211.9909,3678.0
2021-07-13 14:20:00,222.36,222.46,222.23,222.31,2891.0,211.9528,212.0481,211.8289,211.9051,2891.0
2021-07-13 14:30:00,222.33,222.37,222.25,222.33,576.0,211.9242,211.9623,211.8479,211.9242,576.0
2021-07-13 14:40:00,222.27,222.31,222.13,222.28,1427.0,211.867,211.9051,211.7336,211.8765,1427.0
2021-07-13 14:50:00,222.34,222.55,222.24,222.55,2404.0,211.9337,212.1339,211.8384,212.1339,2404.0
2021-07-13 15:00:00,222.47,222.57,222.28,222.28,2094.0,212.0576,212.153,211.8765,211.8765,2094.0
2021-07-13 15:10:00,222.24,222.36,222.14,222.29,2566.0,211.8384,211.9528,211.7431,211.8861,2566.0
2021-07-13 15:20:00,222.28,222.32,222.07,222.18,3805.0,211.8765,211.9147,211.6764,211.7812,3805.0
2021-07-13 15:30:00,222.15,222.45,221.97,222.45,4584.0,211.7526,212.0386,211.5811,212.0386,4584.0
2021-07-13 15:40:00,222.44,222.66,222.32,222.33,7985.0,212.0291,212.2388,211.9147,211.9242,7985.0
2021-07-13 15:50:00,222.34,222.34,222.05,222.27,28815.0,211.9337,211.9337,211.6573,211.867,28815.0
2021-07-14 09:30:00,223.49,224.17,223.49,223.92,8194.0,213.0299,213.6781,213.0299,213.4398,8194.0
2021-07-14 09:40:00,223.85,224.36,223.85,224.1,6267.0,213.3731,213.8592,213.3731,213.6114,6267.0
2021-07-14 09:50:00,224.08,224.28,223.66,223.66,2300.0,213.5923,213.7829,213.192,213.192,2300.0
2021-07-14 10:00:00,223.91,224.16,223.3,223.3,2900.0,213.4303,213.6686,212.8488,212.8488,2900.0
2021-07-14 10:10:00,223.17,223.93,223.17,223.74,22673.0,212.7249,213.4493,212.7249,213.2682,22673.0
2021-07-14 10:20:00,223.45,223.45,223.12,223.41,3270.0,212.9918,212.9918,212.6772,212.9537,3270.0
2021-07-14 10:30:00,223.49,224.2,223.43,224.2,6075.0,213.0299,213.7067,212.9727,213.7067,6075.0
2021-07-14 10:40:00,224.15,224.64,224.15,224.19,3850.0,213.659,214.1261,213.659,213.6971,3850.0
2021-07-14 10:50:00,224.3,224.43,224.21,224.36,2400.0,213.802,213.9259,213.7162,213.8592,2400.0
2021-07-14 11:00:00,224.23,224.24,223.72,223.72,3178.0,213.7353,213.7448,213.2491,213.2491,3178.0
2021-07-14 11:10:00,223.7,223.7,223.44,223.45,2187.0,213.2301,213.2301,212.9822,212.9918,2187.0
2021-07-14 11:20:00,223.48,223.55,222.93,222.98,2002.0,213.0204,213.0871,212.4961,212.5438,2002.0
2021-07-14 11:30:00,223.0,223.07,222.75,222.75,2560.0,212.5628,212.6296,212.3245,212.3245,2560.0
2021-07-14 11:40:00,222.79,222.79,222.49,222.57,1101.0,212.3627,212.3627,212.0767,212.153,1101.0
2021-07-14 11:50:00,222.59,222.68,222.51,222.58,2773.0,212.172,212.2578,212.0958,212.1625,2773.0
2021-07-14 12:00:00,222.57,222.91,222.57,222.9,2026.0,212.153,212.4771,212.153,212.4675,2026.0
2021-07-14 12:10:00,222.85,223.09,222.85,222.9,1907.0,212.4199,212.6486,212.4199,212.4675,1907.0
2021-07-14 12:20:00,222.9,223.0,222.82,223.0,1730.0,212.4675,212.5628,212.3913,212.5628,1730.0
2021-07-14 12:30:00,223.02,223.17,222.96,223.03,1932.0,212.5819,212.7249,212.5247,212.5914,1932.0
2021-07-14 12:40:00,223.03,223.15,223.0,223.15,1365.0,212.5914,212.7058,212.5628,212.7058,1365.0
2021-07-14 12:50:00,223.06,223.38,223.0,223.38,3377.0,212.62,212.9251,212.5628,212.9251,3377.0
2021-07-14 13:00:00,223.32,223.32,223.13,223.13,1363.0,212.8679,212.8679,212.6868,212.6868,1363.0
2021-07-14 13:10:00,223.09,223.18,222.85,223.04,2345.0,212.6486,212.7344,212.4199,212.601,2345.0
2021-07-14 13:20:00,223.11,223.26,223.09,223.26,1000.0,212.6677,212.8107,212.6486,212.8107,1000.0
2021-07-14 13:30:00,223.22,223.63,223.22,223.63,2231.0,212.7725,213.1634,212.7725,213.1634,2231.0
2021-07-14 13:40:00,223.61,223.61,223.46,223.5,1902.0,213.1443,213.1443,213.0013,213.0394,1902.0
2021-07-14 13:50:00,223.37,223.58,223.37,223.52,801.0,212.9155,213.1157,212.9155,213.0585,801.0
2021-07-14 14:00:00,223.62,223.77,223.55,223.71,1762.0,213.1538,213.2968,213.0871,213.2396,1762.0
2021-07-14 14:10:00,223.69,223.79,223.64,223.64,3471.0,213.2205,213.3159,213.1729,213.1729,3471.0
2021-07-14 14:20:00,223.64,223.74,223.53,223.53,2200.0,213.1729,213.2682,213.068,213.068,2200.0
2021-07-14 14:30:00,223.56,223.7,223.56,223.59,3356.0,213.0966,213.2301,213.0966,213.1252,3356.0
2021-07-14 14:40:00,223.49,223.59,223.42,223.53,3327.0,213.0299,213.1252,212.9632,213.068,3327.0
2021-07-14 14:50:00,223.49,223.61,223.49,223.58,2251.0,213.0299,213.1443,213.0299,213.1157,2251.0
2021-07-14 15:00:00,223.59,223.7,223.37,223.43,10812.0,213.1252,213.2301,212.9155,212.9727,10812.0
2021-07-14 15:10:00,223.42,223.49,222.84,223.02,10355.0,212.9632,213.0299,212.4103,212.5819,10355.0
2021-07-14 15:20:00,223.03,223.11,222.83,222.83,5488.0,212.5914,212.6677,212.4008,212.4008,5488.0
2021-07-14 15:30:00,222.91,223.35,222.91,223.14,8282.0,212.4771,212.8965,212.4771,212.6963,8282.0
2021-07-14 15:40:00,223.1,223.21,222.88,223.13,9768.0,212.6582,212.763,212.4485,212.6868,9768.0
2021-07-14 15:50:00,223.08,223.09,222.8,223.01,37183.0,212.6391,212.6486,212.3722,212.5724,37183.0
2021-07-15 09:30:00,222.58,223.95,222.18,222.44,21385.0,212.1625,213.4684,211.7812,212.0291,21385.0
2021-07-15 09:40:00,222.3,222.42,221.99,222.42,2728.0,211.8956,212.01,211.6001,212.01,2728.0
2021-07-15 09:50:00,222.43,222.44,221.5,222.14,6160.0,212.0195,212.0291,211.133,211.7431,6160.0
2021-07-15 10:00:00,222.43,222.73,222.32,222.73,1128.0,212.0195,212.3055,211.9147,212.3055,1128.0
2021-07-15 10:10:00,222.91,223.61,222.87,223.61,10474.0,212.4771,213.1443,212.4389,213.1443,10474.0
2021-07-15 10:20:00,223.61,223.69,222.93,222.93,3648.0,213.1443,213.2205,212.4961,212.4961,3648.0
2021-07-15 10:30:00,223.1,223.1,222.59,222.69,2104.0,212.6582,212.6582,212.172,212.2674,2104.0
2021-07-15 10:40:00,222.74,222.74,222.36,222.48,1932.0,212.315,212.315,211.9528,212.0672,1932.0
2021-07-15 10:50:00,222.43,222.51,222.33,222.41,3935.0,212.0195,212.0958,211.9242,212.0005,3935.0
2021-07-15 11:00:00,222.33,222.33,221.93,222.33,5312.0,211.9242,211.9242,211.5429,211.9242,5312.0
2021-07-15 11:10:00,222.52,222.7,222.38,222.66,3108.0,212.1053,212.2769,211.9719,212.2388,3108.0
2021-07-15 11:20:00,222.74,222.74,222.36,222.51,7707.0,212.315,212.315,211.9528,212.0958,7707.0
2021-07-15 11:30:00,222.56,222.91,222.51,222.91,4103.0,212.1434,212.4771,212.0958,212.4771,4103.0
2021-07-15 11:40:00,223.06,223.21,222.85,223.11,8759.0,212.62,212.763,212.4199,212.6677,8759.0
2021-07-15 11:50:00,223.21,223.29,223.21,223.29,2023.0,212.763,212.8393,212.763,212.8393,2023.0
2021-07-15 12:00:00,223.25,223.29,223.12,223.17,4676.0,212.8011,212.8393,212.6772,212.7249,4676.0
2021-07-15 12:10:00,223.18,223.61,223.18,223.61,4625.0,212.7344,213.1443,212.7344,213.1443,4625.0
2021-07-15 12:20:00,223.72,223.83,223.71,223.83,2299.0,213.2491,213.354,213.2396,213.354,2299.0
2021-07-15 12:30:00,223.75,223.75,223.45,223.52,1880.0,213.2777,213.2777,212.9918,213.0585,1880.0
2021-07-15 12:40:00,223.48,223.74,223.43,223.73,2809.0,213.0204,213.2682,212.9727,213.2587,2809.0
2021-07-15 12:50:00,223.74,223.74,223.48,223.48,1575.0,213.2682,213.2682,213.0204,213.0204,1575.0
2021-07-15 13:00:00,223.53,223.53,223.41,223.41,1500.0,213.068,213.068,212.9537,212.9537,1500.0
2021-07-15 13:10:00,223.45,223.59,223.25,223.25,2664.0,212.9918,213.1252,212.8011,212.8011,2664.0
2021-07-15 13:20:00,223.22,223.33,223.21,223.28,1577.0,212.7725,212.8774,212.763,212.8297,1577.0
2021-07-15 13:30:00,223.26,223.26,222.84,222.9,3963.0,212.8107,212.8107,212.4103,212.4675,3963.0
2021-07-15 13:40:00,222.96,223.23,222.96,223.21,2727.0,212.5247,212.7821,212.5247,212.763,2727.0
2021-07-15 13:50:00,223.2,223.26,222.76,222.82,4697.0,212.7535,212.8107,212.3341,212.3913,4697.0
2021-07-15 14:00:00,222.81,222.82,222.64,222.66,2512.0,212.3817,212.3913,212.2197,212.2388,2512.0
2021-07-15 14:10:00,222.66,222.94,222.62,222.89,3634.0,212.2388,212.5057,212.2006,212.458,3634.0
2021-07-15 14:20:00,222.92,222.92,222.68,222.78,2929.0,212.4866,212.4866,212.2578,212.3531,2929.0
2021-07-15 14:30:00,222.76,222.8,222.69,222.69,1761.0,212.3341,212.3722,212.2674,212.2674,1761.0
2021-07-15 14:40:00,222.57,222.74,222.45,222.66,5282.0,212.153,212.315,212.0386,212.2388,5282.0
2021-07-15 14:50:00,222.71,222.71,222.43,222.43,1628.0,212.2864,212.2864,212.0195,212.0195,1628.0
2021-07-15 15:00:00,222.45,222.57,222.38,222.52,3962.0,212.0386,212.153,211.9719,212.1053,3962.0
2021-07-15 15:10:00,222.46,222.58,222.43,222.51,3056.0,212.0481,212.1625,212.0195,212.0958,3056.0
2021-07-15 15:20:00,222.53,222.67,222.45,222.67,5321.0,212.1148,212.2483,212.0386,212.2483,5321.0
2021-07-15 15:30:00,222.64,222.88,222.64,222.65,5050.0,212.2197,212.4485,212.2197,212.2292,5050.0
2021-07-15 15:40:00,222.71,222.84,222.52,222.83,4541.0,212.2864,212.4103,212.1053,212.4008,4541.0
2021-07-15 15:50:00,222.83,222.85,222.41,222.79,40957.0,212.4008,212.4199,212.0005,212.3627,40957.0
2021-07-16 09:30:00,222.52,223.63,222.52,222.65,28414.0,212.1053,213.1634,212.1053,212.2292,28414.0
2021-07-16 09:40:00,222.74,222.83,222.09,222.78,6945.0,212.315,212.4008,211.6954,212.3531,6945.0
2021-07-16 09:50:00,222.56,222.66,222.1,222.62,6158.0,212.1434,212.2388,211.705,212.2006,6158.0
2021-07-16 10:00:00,222.52,222.55,222.21,222.33,2681.0,212.1053,212.1339,211.8098,211.9242,2681.0
2021-07-16 10:10:00,222.31,222.31,221.3,221.35,2359.0,211.9051,211.9051,210.9424,210.9901,2359.0
2021-07-16 10:20:00,221.34,221.38,220.73,220.94,5261.0,210.9805,211.0187,210.3991,210.5993,5261.0
2021-07-16 10:30:00,221.14,221.75,221.14,221.6,4635.0,210.7899,211.3713,210.7899,211.2284,4635.0
2021-07-16 10:40:00,221.63,221.63,221.45,221.55,3998.0,211.257,211.257,211.0854,211.1807,3998.0
2021-07-16 10:50:00,221.62,221.93,221.48,221.55,3238.0,211.2474,211.5429,211.114,211.1807,3238.0
2021-07-16 11:00:00,221.53,221.69,221.13,221.23,3557.0,211.1616,211.3142,210.7804,210.8757,3557.0
2021-07-16 11:10:00,221.23,221.45,221.09,221.45,2715.0,210.8757,211.0854,210.7422,211.0854,2715.0
2021-07-16 11:20:00,221.47,221.67,221.11,221.11,4804.0,211.1045,211.2951,210.7613,210.7613,4804.0
2021-07-16 11:30:00,221.15,221.62,221.15,221.49,1537.0,210.7994,211.2474,210.7994,211.1235,1537.0
2021-07-16 11:40:00,221.47,221.47,221.17,221.3,5151.0,211.1045,211.1045,210.8185,210.9424,5151.0
2021-07-16 11:50:00,221.35,221.53,221.35,221.35,2818.0,210.9901,211.1616,210.9901,210.9901,2818.0
2021-07-16 12:00:00,221.34,221.6,221.34,221.59,6300.0,210.9805,211.2284,210.9805,211.2188,6300.0
2021-07-16 12:10:00,221.59,221.72,221.48,221.54,5773.0,211.2188,211.3428,211.114,211.1712,5773.0
2021-07-16 12:20:00,221.41,221.58,221.35,221.5,9951.0,211.0473,211.2093,210.9901,211.133,9951.0
2021-07-16 12:30:00,221.52,221.63,221.38,221.54,2000.0,211.1521,211.257,211.0187,211.1712,2000.0
2021-07-16 12:40:00,221.44,221.46,221.32,221.36,1233.0,211.0759,211.0949,210.9615,210.9996,1233.0
2021-07-16 12:50:00,221.33,221.33,220.85,221.04,4411.0,210.971,210.971,210.5135,210.6946,4411.0
2021-07-16 13:00:00,221.05,221.27,221.04,221.13,1874.0,210.7041,210.9138,210.6946,210.7804,1874.0
2021-07-16 13:10:00,221.08,221.08,220.93,220.96,2206.0,210.7327,210.7327,210.5897,210.6183,2206.0
2021-07-16 13:20:00,221.02,221.02,220.55,220.67,2221.0,210.6755,210.6755,210.2275,210.3419,2221.0
2021-07-16 13:30:00,220.68,220.94,220.63,220.85,2605.0,210.3514,210.5993,210.3038,210.5135,2605.0
2021-07-16 13:40:00,220.91,220.99,220.79,220.91,6864.0,210.5707,210.6469,210.4563,210.5707,6864.0
2021-07-16 13:50:00,220.95,221.21,220.94,221.05,5727.0,210.6088,210.8566,210.5993,210.7041,5727.0
2021-07-16 14:00:00,221.01,221.08,220.73,220.92,4854.0,210.666,210.7327,210.3991,210.5802,4854.0
2021-07-16 14:10:00,220.92,220.93,220.68,220.82,1608.0,210.5802,210.5897,210.3514,210.4849,1608.0
2021-07-16 14:20:00,220.89,220.92,220.78,220.78,2159.0,210.5516,210.5802,210.4467,210.4467,2159.0
2021-07-16 14:30:00,220.73,220.78,220.55,220.75,2589.0,210.3991,210.4467,210.2275,210.4182,2589.0
2021-07-16 14:40:00,220.72,220.74,220.58,220.66,2369.0,210.3896,210.4086,210.2561,210.3324,2369.0
2021-07-16 14:50:00,220.61,220.67,220.53,220.56,2854.0,210.2847,210.3419,210.2084,210.237,2854.0
2021-07-16 15:00:00,220.58,220.58,220.13,220.33,2664.0,210.2561,210.2561,209.8272,210.0178,2664.0
2021-07-16 15:10:00,220.41,220.48,220.2,220.47,3866.0,210.0941,210.1608,209.8939,210.1513,3866.0
2021-07-16 15:20:00,220.45,220.49,220.19,220.37,9561.0,210.1322,210.1703,209.8844,210.0559,9561.0
2021-07-16 15:30:00,220.26,220.35,220.09,220.12,9923.0,209.9511,210.0369,209.789,209.8176,9923.0
2021-07-16 15:40:00,220.16,220.27,219.9,219.99,21649.0,209.8558,209.9606,209.6079,209.6937,21649.0
2021-07-16 15:50:00,220.07,220.11,219.79,220.02,48433.0,209.77,209.8081,209.5031,209.7223,48433.0
2021-07-19 09:30:00,217.24,218.54,217.1,218.54,16067.0,207.0724,208.3116,206.939,208.3116,16067.0
2021-07-19 09:40:00,218.29,218.69,217.03,217.03,2980.0,208.0733,208.4546,206.8723,206.8723,2980.0
2021-07-19 09:50:00,217.03,217.51,216.83,217.23,6172.0,206.8723,207.3298,206.6816,207.0629,6172.0
2021-07-19 10:00:00,217.23,217.52,217.14,217.36,3416.0,207.0629,207.3393,206.9771,207.1868,3416.0
2021-07-19 10:10:00,217.43,217.53,216.05,216.15,8358.0,207.2535,207.3489,205.9381,206.0334,8358.0
2021-07-19 10:20:00,215.87,217.0,215.87,216.99,4910.0,205.7666,206.8437,205.7666,206.8341,4910.0
2021-07-19 10:30:00,216.83,217.13,216.72,217.13,2144.0,206.6816,206.9676,206.5768,206.9676,2144.0
2021-07-19 10:40:00,217.2,217.55,217.02,217.33,4330.0,207.0343,207.3679,206.8627,207.1582,4330.0
2021-07-19 10:50:00,217.46,217.46,216.93,217.14,5406.0,207.2821,207.2821,206.7769,206.9771,5406.0
2021-07-19 11:00:00,217.09,218.07,217.08,218.07,6001.0,206.9295,207.8636,206.9199,207.8636,6001.0
2021-07-19 11:10:00,217.97,218.07,217.28,217.38,8048.0,207.7683,207.8636,207.1106,207.2059,8048.0
2021-07-19 11:20:00,217.35,217.44,216.71,216.95,7207.0,207.1773,207.2631,206.5672,206.796,7207.0
2021-07-19 11:30:00,216.99,217.34,216.98,217.18,4210.0,206.8341,207.1677,206.8246,207.0152,4210.0
2021-07-19 11:40:00,217.04,217.57,216.95,217.53,3464.0,206.8818,207.387,206.796,207.3489,3464.0
2021-07-19 11:50:00,217.59,217.61,217.25,217.32,3016.0,207.406,207.4251,207.082,207.1487,3016.0
2021-07-19 12:00:00,217.28,217.28,216.29,216.29,6464.0,207.1106,207.1106,206.1669,206.1669,6464.0
2021-07-19 12:10:00,216.28,216.77,216.08,216.51,5530.0,206.1574,206.6244,205.9667,206.3766,5530.0
2021-07-19 12:20:00,216.52,216.7,216.18,216.18,4226.0,206.3861,206.5577,206.062,206.062,4226.0
2021-07-19 12:30:00,216.12,216.12,215.82,215.85,6155.0,206.0049,206.0049,205.7189,205.7475,6155.0
2021-07-19 12:40:00,215.78,215.78,215.59,215.7,3748.0,205.6808,205.6808,205.4997,205.6045,3748.0
2021-07-19 12:50:00,215.68,216.27,215.65,216.27,3281.0,205.5854,206.1478,205.5568,206.1478,3281.0
2021-07-19 13:00:00,216.18,216.54,216.17,216.54,2048.0,206.062,206.4052,206.0525,206.4052,2048.0
2021-07-19 13:10:00,216.53,216.94,216.21,216.25,4076.0,206.3957,206.7865,206.0906,206.1288,4076.0
2021-07-19 13:20:00,216.29,216.29,215.7,215.73,2306.0,206.1669,206.1669,205.6045,205.6331,2306.0
2021-07-19 13:30:00,215.61,215.79,215.44,215.55,8821.0,205.5187,205.6903,205.3567,205.4615,8821.0
2021-07-19 13:40:00,215.73,215.85,215.58,215.64,4492.0,205.6331,205.7475,205.4901,205.5473,4492.0
2021-07-19 13:50:00,215.57,215.95,215.5,215.58,3802.0,205.4806,205.8428,205.4139,205.4901,3802.0
2021-07-19 14:00:00,215.65,216.01,215.62,215.75,4748.0,205.5568,205.9,205.5283,205.6522,4748.0
2021-07-19 14:10:00,215.83,216.05,215.75,216.0,5094.0,205.7284,205.9381,205.6522,205.8905,5094.0
2021-07-19 14:20:00,216.07,216.16,215.87,215.99,4510.0,205.9572,206.043,205.7666,205.8809,4510.0
2021-07-19 14:30:00,215.84,215.96,215.47,215.56,7442.0,205.738,205.8523,205.3853,205.4711,7442.0
2021-07-19 14:40:00,215.53,215.62,215.29,215.62,3401.0,205.4425,205.5283,205.2137,205.5283,3401.0
2021-07-19 14:50:00,215.62,215.83,215.39,215.62,8409.0,205.5283,205.7284,205.309,205.5283,8409.0
2021-07-19 15:00:00,215.72,216.0,215.43,215.87,5909.0,205.6236,205.8905,205.3471,205.7666,5909.0
2021-07-19 15:10:00,215.87,216.2,215.67,215.67,5208.0,205.7666,206.0811,205.5759,205.5759,5208.0
2021-07-19 15:20:00,215.6,215.71,215.4,215.45,5440.0,205.5092,205.614,205.3185,205.3662,5440.0
2021-07-19 15:30:00,215.51,216.05,215.46,216.05,8329.0,205.4234,205.9381,205.3757,205.9381,8329.0
2021-07-19 15:40:00,216.04,216.19,215.7,215.85,17797.0,205.9286,206.0716,205.6045,205.7475,17797.0
2021-07-19 15:50:00,215.75,216.72,215.74,216.6,64738.0,205.6522,206.5768,205.6426,206.4624,64738.0
2021-07-20 09:30:00,217.82,218.07,217.45,217.81,8335.0,207.6253,207.8636,207.2726,207.6158,8335.0
2021-07-20 09:40:00,217.93,217.94,217.08,217.65,8882.0,207.7301,207.7397,206.9199,207.4632,8882.0
2021-07-20 09:50:00,217.65,218.34,217.59,218.01,12483.0,207.4632,208.1209,207.406,207.8064,12483.0
2021-07-20 10:00:00,218.01,218.29,217.71,217.77,48688.0,207.8064,208.0733,207.5204,207.5776,48688.0
2021-07-20 10:10:00,217.91,218.44,217.78,218.37,6390.0,207.7111,208.2163,207.5872,208.1495,6390.0
2021-07-20 10:20:00,218.41,218.8,217.97,218.01,7566.0,208.1877,208.5594,207.7683,207.8064,7566.0
2021-07-20 10:30:00,218.09,218.26,217.95,218.24,4839.0,207.8826,208.0447,207.7492,208.0256,4839.0
2021-07-20 10:40:00,218.27,218.73,218.27,218.56,3493.0,208.0542,208.4927,208.0542,208.3306,3493.0
2021-07-20 10:50:00,218.68,218.91,218.28,218.81,8788.0,208.445,208.6643,208.0638,208.5689,8788.0
2021-07-20 11:00:00,218.81,219.05,218.53,218.53,7138.0,208.5689,208.7977,208.3021,208.3021,7138.0
2021-07-20 11:10:00,218.43,218.63,218.22,218.23,11065.0,208.2067,208.3974,208.0066,208.0161,11065.0
2021-07-20 11:20:00,218.24,218.54,218.14,218.14,5845.0,208.0256,208.3116,207.9303,207.9303,5845.0
2021-07-20 11:30:00,218.18,218.34,217.95,218.07,4327.0,207.9684,208.1209,207.7492,207.8636,4327.0
2021-07-20 11:40:00,218.17,218.5,218.09,218.34,5116.0,207.9589,208.2735,207.8826,208.1209,5116.0
2021-07-20 11:50:00,218.29,218.54,218.29,218.54,4197.0,208.0733,208.3116,208.0733,208.3116,4197.0
2021-07-20 12:00:00,218.78,218.9,218.67,218.83,4554.0,208.5404,208.6547,208.4355,208.588,4554.0
2021-07-20 12:10:00,219.02,219.03,218.91,219.03,1611.0,208.7691,208.7787,208.6643,208.7787,1611.0
2021-07-20 12:20:00,219.16,219.16,218.64,218.74,2510.0,208.9026,208.9026,208.4069,208.5022,2510.0
2021-07-20 12:30:00,218.86,219.5,218.78,219.19,13107.0,208.6166,209.2267,208.5404,208.9312,13107.0
2021-07-20 12:40:00,219.18,219.33,219.0,219.27,5776.0,208.9216,209.0646,208.7501,209.0074,5776.0
2021-07-20 12:50:00,219.27,219.49,219.27,219.3,4334.0,209.0074,209.2171,209.0074,209.036,4334.0
2021-07-20 13:00:00,219.38,219.43,218.71,218.71,3988.0,209.1123,209.1599,208.4736,208.4736,3988.0
2021-07-20 13:10:00,218.78,218.97,218.73,218.95,5380.0,208.5404,208.7215,208.4927,208.7024,5380.0
2021-07-20 13:20:00,218.96,219.02,218.62,218.73,5039.0,208.7119,208.7691,208.3878,208.4927,5039.0
2021-07-20 13:30:00,218.77,219.02,218.65,218.65,5881.0,208.5308,208.7691,208.4164,208.4164,5881.0
2021-07-20 13:40:00,218.7,218.83,218.7,218.79,3898.0,208.4641,208.588,208.4641,208.5499,3898.0
2021-07-20 13:50:00,218.85,218.9,218.68,218.83,5693.0,208.6071,208.6547,208.445,208.588,5693.0
2021-07-20 14:00:00,218.87,219.43,218.82,219.22,7494.0,208.6261,209.1599,208.5785,208.9598,7494.0
2021-07-20 14:10:00,219.26,219.54,219.23,219.3,5993.0,208.9979,209.2648,208.9693,209.036,5993.0
2021-07-20 14:20:00,219.3,219.37,219.07,219.12,7704.0,209.036,209.1027,208.8168,208.8644,7704.0
2021-07-20 14:30:00,219.16,219.33,219.02,219.23,6034.0,208.9026,209.0646,208.7691,208.9693,6034.0
2021-07-20 14:40:00,219.22,219.23,218.91,218.97,5290.0,208.9598,208.9693,208.6643,208.7215,5290.0
2021-07-20 14:50:00,219.01,219.15,218.88,218.89,5914.0,208.7596,208.893,208.6357,208.6452,5914.0
2021-07-20 15:00:00,218.89,219.13,218.72,218.94,9079.0,208.6452,208.874,208.4832,208.6929,9079.0
2021-07-20 15:10:00,219.03,219.18,218.89,219.0,12147.0,208.7787,208.9216,208.6452,208.7501,12147.0
2021-07-20 15:20:00,219.04,219.17,218.95,218.96,7724.0,208.7882,208.9121,208.7024,208.7119,7724.0
2021-07-20 15:30:00,218.86,218.92,218.7,218.8,18503.0,208.6166,208.6738,208.4641,208.5594,18503.0
2021-07-20 15:40:00,218.83,218.89,218.66,218.84,22122.0,208.588,208.6452,208.426,208.5975,22122.0
2021-07-20 15:50:00,218.93,218.98,218.47,218.53,61987.0,208.6833,208.731,208.2449,208.3021,61987.0
2021-07-21 09:30:00,219.42,219.68,218.82,219.05,6219.0,209.1504,209.3982,208.5785,208.7977,6219.0
2021-07-21 09:40:00,218.81,219.26,218.74,218.98,4403.0,208.5689,208.9979,208.5022,208.731,4403.0
2021-07-21 09:50:00,219.04,219.12,218.85,218.86,5442.0,208.7882,208.8644,208.6071,208.6166,5442.0
2021-07-21 10:00:00,218.88,219.06,218.82,218.82,2100.0,208.6357,208.8072,208.5785,208.5785,2100.0
2021-07-21 10:10:00,218.9,218.99,218.37,218.44,2455.0,208.6547,208.7405,208.1495,208.2163,2455.0
2021-07-21 10:20:00,218.49,218.76,218.39,218.53,2989.0,208.2639,208.5213,208.1686,208.3021,2989.0
2021-07-21 10:30:00,218.54,218.63,218.17,218.42,3139.0,208.3116,208.3974,207.9589,208.1972,3139.0
2021-07-21 10:40:00,218.15,218.28,218.15,218.18,1542.0,207.9398,208.0638,207.9398,207.9684,1542.0
2021-07-21 10:50:00,218.26,218.26,217.87,217.99,5172.0,208.0447,208.0447,207.6729,207.7873,5172.0
2021-07-21 11:00:00,217.99,218.2,217.87,218.13,9446.0,207.7873,207.9875,207.6729,207.9208,9446.0
2021-07-21 11:10:00,218.15,218.3,218.09,218.28,4994.0,207.9398,208.0828,207.8826,208.0638,4994.0
2021-07-21 11:20:00,218.26,218.3,218.01,218.03,5234.0,208.0447,208.0828,207.8064,207.8255,5234.0
2021-07-21 11:30:00,218.05,218.88,218.05,218.51,4542.0,207.8445,208.6357,207.8445,208.283,4542.0
2021-07-21 11:40:00,218.54,218.54,218.35,218.54,2300.0,208.3116,208.3116,208.1305,208.3116,2300.0
2021-07-21 11:50:00,218.5,218.67,218.48,218.56,10802.0,208.2735,208.4355,208.2544,208.3306,10802.0
2021-07-21 12:00:00,218.56,218.8,218.5,218.8,6011.0,208.3306,208.5594,208.2735,208.5594,6011.0
2021-07-21 12:10:00,218.77,218.77,218.58,218.62,3222.0,208.5308,208.5308,208.3497,208.3878,3222.0
2021-07-21 12:20:00,218.65,218.65,218.45,218.5,1987.0,208.4164,208.4164,208.2258,208.2735,1987.0
2021-07-21 12:30:00,218.48,218.63,218.46,218.63,2492.0,208.2544,208.3974,208.2353,208.3974,2492.0
2021-07-21 12:40:00,218.65,218.65,218.33,218.36,1401.0,208.4164,208.4164,208.1114,208.14,1401.0
2021-07-21 12:50:00,218.31,218.31,217.92,217.93,2534.0,208.0924,208.0924,207.7206,207.7301,2534.0
2021-07-21 13:00:00,217.98,218.1,217.95,218.03,1566.0,207.7778,207.8922,207.7492,207.8255,1566.0
2021-07-21 13:10:00,218.0,218.0,217.64,217.69,2737.0,207.7969,207.7969,207.4537,207.5014,2737.0
2021-07-21 13:20:00,217.65,217.82,217.64,217.82,1327.0,207.4632,207.6253,207.4537,207.6253,1327.0
2021-07-21 13:30:00,218.0,218.07,217.96,217.98,700.0,207.7969,207.8636,207.7587,207.7778,700.0
2021-07-21 13:40:00,217.99,218.02,217.83,217.89,1486.0,207.7873,207.8159,207.6348,207.692,1486.0
2021-07-21 13:50:00,217.91,217.95,217.85,217.9,1938.0,207.7111,207.7492,207.6539,207.7015,1938.0
2021-07-21 14:00:00,217.9,217.94,217.75,217.76,1700.0,207.7015,207.7397,207.5586,207.5681,1700.0
2021-07-21 14:10:00,217.76,218.0,217.75,217.95,4356.0,207.5681,207.7969,207.5586,207.7492,4356.0
2021-07-21 14:20:00,217.95,218.17,217.93,218.17,1600.0,207.7492,207.9589,207.7301,207.9589,1600.0
2021-07-21 14:30:00,218.26,218.49,218.23,218.49,1959.0,208.0447,208.2639,208.0161,208.2639,1959.0
2021-07-21 14:40:00,218.41,218.54,218.4,218.54,2151.0,208.1877,208.3116,208.1781,208.3116,2151.0
2021-07-21 14:50:00,218.49,218.68,218.49,218.61,1511.0,208.2639,208.445,208.2639,208.3783,1511.0
2021-07-21 15:00:00,218.64,218.69,218.44,218.56,1900.0,208.4069,208.4546,208.2163,208.3306,1900.0
2021-07-21 15:10:00,218.68,218.91,218.6,218.9,5148.0,208.445,208.6643,208.3688,208.6547,5148.0
2021-07-21 15:20:00,218.88,218.96,218.81,218.96,4010.0,208.6357,208.7119,208.5689,208.7119,4010.0
2021-07-21 15:30:00,218.99,219.33,218.96,219.13,7909.0,208.7405,209.0646,208.7119,208.874,7909.0
2021-07-21 15:40:00,219.12,219.13,218.69,218.73,6921.0,208.8644,208.874,208.4546,208.4927,6921.0
2021-07-21 15:50:00,218.73,219.44,218.42,219.44,43475.0,208.4927,209.1695,208.1972,209.1695,43475.0
2021-07-22 09:30:00,218.66,218.84,217.69,218.23,10978.0,208.426,208.5975,207.5014,208.0161,10978.0
2021-07-22 09:40:00,218.69,218.89,217.62,217.62,6172.0,208.4546,208.6452,207.4346,207.4346,6172.0
2021-07-22 09:50:00,217.63,218.25,217.57,217.75,3738.0,207.4442,208.0352,207.387,207.5586,3738.0
2021-07-22 10:00:00,217.95,218.41,217.83,218.31,4102.0,207.7492,208.1877,207.6348,208.0924,4102.0
2021-07-22 10:10:00,218.58,218.58,218.08,218.2,4069.0,208.3497,208.3497,207.8731,207.9875,4069.0
2021-07-22 10:20:00,218.16,218.28,217.94,218.02,5860.0,207.9494,208.0638,207.7397,207.8159,5860.0
2021-07-22 10:30:00,218.21,218.21,217.95,218.05,6413.0,207.997,207.997,207.7492,207.8445,6413.0
2021-07-22 10:40:00,218.09,218.22,217.88,217.88,3922.0,207.8826,208.0066,207.6825,207.6825,3922.0
2021-07-22 10:50:00,217.97,218.26,217.91,217.96,3048.0,207.7683,208.0447,207.7111,207.7587,3048.0
2021-07-22 11:00:00,218.08,218.08,217.83,217.89,3400.0,207.8731,207.8731,207.6348,207.692,3400.0
2021-07-22 11:10:00,217.9,217.92,217.67,217.7,2587.0,207.7015,207.7206,207.4823,207.5109,2587.0
2021-07-22 11:20:00,217.67,218.06,217.54,217.89,4250.0,207.4823,207.8541,207.3584,207.692,4250.0
2021-07-22 11:30:00,217.88,217.88,217.7,217.77,1623.0,207.6825,207.6825,207.5109,207.5776,1623.0
2021-07-22 11:40:00,217.82,217.9,217.67,217.85,3167.0,207.6253,207.7015,207.4823,207.6539,3167.0
2021-07-22 11:50:00,217.85,217.89,217.78,217.84,1522.0,207.6539,207.692,207.5872,207.6443,1522.0
2021-07-22 12:00:00,217.94,217.97,217.61,217.66,3763.0,207.7397,207.7683,207.4251,207.4728,3763.0
2021-07-22 12:10:00,217.59,217.82,217.54,217.82,1851.0,207.406,207.6253,207.3584,207.6253,1851.0
2021-07-22 12:20:00,217.84,218.04,217.72,218.04,2478.0,207.6443,207.835,207.53,207.835,2478.0
2021-07-22 12:30:00,218.15,218.33,218.12,218.27,3213.0,207.9398,208.1114,207.9112,208.0542,3213.0
2021-07-22 12:40:00,218.26,218.32,218.23,218.26,2289.0,208.0447,208.1019,208.0161,208.0447,2289.0
2021-07-22 12:50:00,218.2,218.44,218.04,218.34,3300.0,207.9875,208.2163,207.835,208.1209,3300.0
2021-07-22 13:00:00,218.42,218.51,218.3,218.37,1923.0,208.1972,208.283,208.0828,208.1495,1923.0
2021-07-22 13:10:00,218.37,218.41,218.25,218.26,8312.0,208.1495,208.1877,208.0352,208.0447,8312.0
2021-07-22 13:20:00,218.33,218.63,218.27,218.59,2000.0,208.1114,208.3974,208.0542,208.3592,2000.0
2021-07-22 13:30:00,218.59,218.81,218.59,218.73,2701.0,208.3592,208.5689,208.3592,208.4927,2701.0
2021-07-22 13:40:00,218.72,218.75,218.57,218.73,2450.0,208.4832,208.5118,208.3402,208.4927,2450.0
2021-07-22 13:50:00,218.7,218.87,218.6,218.86,3467.0,208.4641,208.6261,208.3688,208.6166,3467.0
2021-07-22 14:00:00,218.89,219.02,218.81,218.99,2847.0,208.6452,208.7691,208.5689,208.7405,2847.0
2021-07-22 14:10:00,219.08,219.16,218.92,218.92,2500.0,208.8263,208.9026,208.6738,208.6738,2500.0
2021-07-22 14:20:00,218.92,219.09,218.91,219.06,1437.0,208.6738,208.8358,208.6643,208.8072,1437.0
2021-07-22 14:30:00,219.13,219.56,219.13,219.4,4840.0,208.874,209.2838,208.874,209.1313,4840.0
2021-07-22 14:40:00,219.38,219.57,219.3,219.45,2944.0,209.1123,209.2934,209.036,209.179,2944.0
2021-07-22 14:50:00,219.4,219.86,219.38,219.8,5538.0,209.1313,209.5698,209.1123,209.5126,5538.0
2021-07-22 15:00:00,219.79,219.91,219.76,219.76,2601.0,209.5031,209.6175,209.4745,209.4745,2601.0
2021-07-22 15:10:00,219.79,219.81,219.56,219.6,5543.0,209.5031,209.5221,209.2838,209.322,5543.0
2021-07-22 15:20:00,219.65,219.67,219.56,219.56,1700.0,209.3696,209.3887,209.2838,209.2838,1700.0
2021-07-22 15:30:00,219.56,219.75,219.43,219.63,6067.0,209.2838,209.465,209.1599,209.3506,6067.0
2021-07-22 15:40:00,219.64,219.91,219.51,219.91,8863.0,209.3601,209.6175,209.2362,209.6175,8863.0
2021-07-22 15:50:00,219.9,220.15,219.61,220.09,51302.0,209.6079,209.8462,209.3315,209.789,51302.0
2021-07-23 09:30:00,221.53,221.72,220.18,220.18,8729.0,211.1616,211.3428,209.8748,209.8748,8729.0
2021-07-23 09:40:00,220.15,220.36,219.89,220.17,3216.0,209.8462,210.0464,209.5984,209.8653,3216.0
2021-07-23 09:50:00,220.35,220.74,220.35,220.38,1212.0,210.0369,210.4086,210.0369,210.0655,1212.0
2021-07-23 10:00:00,220.58,221.04,220.57,220.73,8322.0,210.2561,210.6946,210.2466,210.3991,8322.0
2021-07-23 10:10:00,220.81,220.86,220.48,220.61,2235.0,210.4753,210.523,210.1608,210.2847,2235.0
2021-07-23 10:20:00,220.56,220.91,220.48,220.91,1300.0,210.237,210.5707,210.1608,210.5707,1300.0
2021-07-23 10:30:00,220.89,221.05,220.83,220.94,1218.0,210.5516,210.7041,210.4944,210.5993,1218.0
2021-07-23 10:40:00,221.1,221.27,220.67,220.97,1994.0,210.7518,210.9138,210.3419,210.6279,1994.0
2021-07-23 10:50:00,221.24,221.39,221.2,221.39,807.0,210.8852,211.0282,210.8471,211.0282,807.0
2021-07-23 11:00:00,221.52,221.89,221.35,221.71,2940.0,211.1521,211.5048,210.9901,211.3332,2940.0
2021-07-23 11:10:00,221.97,222.14,221.59,221.94,6284.0,211.5811,211.7431,211.2188,211.5525,6284.0
2021-07-23 11:20:00,221.79,222.15,221.66,222.01,2651.0,211.4095,211.7526,211.2856,211.6192,2651.0
2021-07-23 11:30:00,222.14,222.14,221.85,221.85,907.0,211.7431,211.7431,211.4667,211.4667,907.0
2021-07-23 11:40:00,221.82,222.02,221.82,221.99,1000.0,211.4381,211.6287,211.4381,211.6001,1000.0
2021-07-23 11:50:00,222.02,222.02,221.63,221.69,3517.0,211.6287,211.6287,211.257,211.3142,3517.0
2021-07-23 12:00:00,221.62,221.73,221.41,221.55,1214.0,211.2474,211.3523,211.0473,211.1807,1214.0
2021-07-23 12:10:00,221.68,221.79,221.6,221.63,1688.0,211.3046,211.4095,211.2284,211.257,1688.0
2021-07-23 12:20:00,221.73,221.92,221.63,221.67,2221.0,211.3523,211.5334,211.257,211.2951,2221.0
2021-07-23 12:30:00,221.71,221.89,221.71,221.72,1660.0,211.3332,211.5048,211.3332,211.3428,1660.0
2021-07-23 12:40:00,221.83,221.92,221.77,221.85,2380.0,211.4476,211.5334,211.3904,211.4667,2380.0
2021-07-23 12:50:00,221.88,221.88,221.7,221.77,1834.0,211.4953,211.4953,211.3237,211.3904,1834.0
2021-07-23 13:00:00,221.83,222.01,221.79,221.94,3347.0,211.4476,211.6192,211.4095,211.5525,3347.0
2021-07-23 13:10:00,221.89,222.04,221.89,222.04,2388.0,211.5048,211.6478,211.5048,211.6478,2388.0
2021-07-23 13:20:00,222.23,222.29,222.11,222.11,1000.0,211.8289,211.8861,211.7145,211.7145,1000.0
2021-07-23 13:30:00,222.17,222.17,221.88,221.98,1680.0,211.7717,211.7717,211.4953,211.5906,1680.0
2021-07-23 13:40:00,221.96,222.06,221.87,221.95,4823.0,211.5715,211.6668,211.4857,211.562,4823.0
2021-07-23 13:50:00,221.89,221.96,221.55,221.61,2600.0,211.5048,211.5715,211.1807,211.2379,2600.0
2021-07-23 14:00:00,221.58,221.59,221.4,221.59,2771.0,211.2093,211.2188,211.0377,211.2188,2771.0
2021-07-23 14:10:00,221.54,221.96,221.53,221.86,3775.0,211.1712,211.5715,211.1616,211.4762,3775.0
2021-07-23 14:20:00,221.81,221.82,221.75,221.75,600.0,211.4285,211.4381,211.3713,211.3713,600.0
2021-07-23 14:30:00,221.79,221.83,221.65,221.78,2902.0,211.4095,211.4476,211.276,211.3999,2902.0
2021-07-23 14:40:00,221.83,221.85,221.71,221.82,2851.0,211.4476,211.4667,211.3332,211.4381,2851.0
2021-07-23 14:50:00,221.84,221.84,221.64,221.72,1689.0,211.4571,211.4571,211.2665,211.3428,1689.0
2021-07-23 15:00:00,221.64,221.8,221.54,221.54,3793.0,211.2665,211.419,211.1712,211.1712,3793.0
2021-07-23 15:10:00,221.64,221.65,221.39,221.58,900.0,211.2665,211.276,211.0282,211.2093,900.0
2021-07-23 15:20:00,221.63,221.74,221.57,221.74,2708.0,211.257,211.3618,211.1998,211.3618,2708.0
2021-07-23 15:30:00,221.81,222.11,221.81,222.04,5080.0,211.4285,211.7145,211.4285,211.6478,5080.0
2021-07-23 15:40:00,222.01,222.07,221.88,221.93,11311.0,211.6192,211.6764,211.4953,211.5429,11311.0
2021-07-23 15:50:00,221.93,222.0,221.62,221.64,50395.0,211.5429,211.6096,211.2474,211.2665,50395.0
2021-07-26 09:30:00,221.34,221.66,221.34,221.38,5951.0,210.9805,211.2856,210.9805,211.0187,5951.0
2021-07-26 09:40:00,221.65,221.71,221.27,221.64,4694.0,211.276,211.3332,210.9138,211.2665,4694.0
2021-07-26 09:50:00,221.03,221.27,220.94,221.2,1546.0,210.685,210.9138,210.5993,210.8471,1546.0
2021-07-26 10:00:00,221.0,221.19,220.8,220.86,4031.0,210.6564,210.8376,210.4658,210.523,4031.0
2021-07-26 10:10:00,220.94,221.32,220.73,221.32,5142.0,210.5993,210.9615,210.3991,210.9615,5142.0
2021-07-26 10:20:00,221.24,221.39,221.14,221.33,11753.0,210.8852,211.0282,210.7899,210.971,11753.0
2021-07-26 10:30:00,221.34,221.53,221.23,221.33,11045.0,210.9805,211.1616,210.8757,210.971,11045.0
2021-07-26 10:40:00,221.35,221.52,221.14,221.49,3547.0,210.9901,211.1521,210.7899,211.1235,3547.0
2021-07-26 10:50:00,221.36,221.66,221.22,221.49,5715.0,210.9996,211.2856,210.8662,211.1235,5715.0
2021-07-26 11:00:00,221.56,221.58,221.27,221.42,6088.0,211.1902,211.2093,210.9138,211.0568,6088.0
2021-07-26 11:10:00,221.54,221.86,221.53,221.78,3586.0,211.1712,211.4762,211.1616,211.3999,3586.0
2021-07-26 11:20:00,221.72,222.09,221.7,221.89,3589.0,211.3428,211.6954,211.3237,211.5048,3589.0
2021-07-26 11:30:00,221.83,222.26,221.78,222.2,3617.0,211.4476,211.8575,211.3999,211.8003,3617.0
2021-07-26 11:40:00,222.09,222.21,222.07,222.07,1357.0,211.6954,211.8098,211.6764,211.6764,1357.0
2021-07-26 11:50:00,222.06,222.49,222.06,222.37,3664.0,211.6668,212.0767,211.6668,211.9623,3664.0
2021-07-26 12:00:00,222.31,222.31,222.09,222.12,1709.0,211.9051,211.9051,211.6954,211.724,1709.0
2021-07-26 12:10:00,222.19,222.37,222.16,222.33,2869.0,211.7908,211.9623,211.7622,211.9242,2869.0
2021-07-26 12:20:00,222.38,222.46,222.32,222.35,2317.0,211.9719,212.0481,211.9147,211.9433,2317.0
2021-07-26 12:30:00,222.37,222.37,222.12,222.16,5234.0,211.9623,211.9623,211.724,211.7622,5234.0
2021-07-26 12:40:00,222.04,222.21,221.99,222.2,3862.0,211.6478,211.8098,211.6001,211.8003,3862.0
2021-07-26 12:50:00,222.17,222.45,222.13,222.45,3025.0,211.7717,212.0386,211.7336,212.0386,3025.0
2021-07-26 13:00:00,222.52,222.52,222.26,222.45,2300.0,212.1053,212.1053,211.8575,212.0386,2300.0
2021-07-26 13:10:00,222.47,222.55,222.34,222.48,4145.0,212.0576,212.1339,211.9337,212.0672,4145.0
2021-07-26 13:20:00,222.54,222.6,222.4,222.4,1500.0,212.1244,212.1816,211.9909,211.9909,1500.0
2021-07-26 13:30:00,222.41,222.48,222.12,222.16,4158.0,212.0005,212.0672,211.724,211.7622,4158.0
2021-07-26 13:40:00,222.16,222.45,222.14,222.45,1878.0,211.7622,212.0386,211.7431,212.0386,1878.0
2021-07-26 13:50:00,222.48,222.66,222.44,222.57,4256.0,212.0672,212.2388,212.0291,212.153,4256.0
2021-07-26 14:00:00,222.8,222.83,222.51,222.51,2800.0,212.3722,212.4008,212.0958,212.0958,2800.0
2021-07-26 14:10:00,222.56,222.56,222.26,222.47,1430.0,212.1434,212.1434,211.8575,212.0576,1430.0
2021-07-26 14:20:00,222.45,222.45,222.2,222.36,4250.0,212.0386,212.0386,211.8003,211.9528,4250.0
2021-07-26 14:30:00,222.4,222.67,222.37,222.52,2614.0,211.9909,212.2483,211.9623,212.1053,2614.0
2021-07-26 14:40:00,222.52,222.52,222.31,222.46,6576.0,212.1053,212.1053,211.9051,212.0481,6576.0
2021-07-26 14:50:00,222.52,222.65,222.52,222.52,1993.0,212.1053,212.2292,212.1053,212.1053,1993.0
2021-07-26 15:00:00,222.64,222.66,222.31,222.36,3129.0,212.2197,212.2388,211.9051,211.9528,3129.0
2021-07-26 15:10:00,222.35,222.36,221.93,222.05,6962.0,211.9433,211.9528,211.5429,211.6573,6962.0
2021-07-26 15:20:00,222.03,222.58,222.03,222.38,5296.0,211.6382,212.1625,211.6382,211.9719,5296.0
2021-07-26 15:30:00,222.47,222.66,222.32,222.37,6601.0,212.0576,212.2388,211.9147,211.9623,6601.0
2021-07-26 15:40:00,222.4,222.49,222.11,222.13,7708.0,211.9909,212.0767,211.7145,211.7336,7708.0
2021-07-26 15:50:00,222.2,222.79,222.18,222.72,45151.0,211.8003,212.3627,211.7812,212.2959,45151.0
2021-07-27 09:30:00,221.4,222.16,220.92,220.94,14058.0,211.0377,211.7622,210.5802,210.5993,14058.0
2021-07-27 09:40:00,220.86,221.46,220.43,220.95,5008.0,210.523,211.0949,210.1131,210.6088,5008.0
2021-07-27 09:50:00,220.89,221.87,220.88,221.73,5290.0,210.5516,211.4857,210.5421,211.3523,5290.0
2021-07-27 10:00:00,221.76,222.1,221.75,221.8,1475.0,211.3809,211.705,211.3713,211.419,1475.0
2021-07-27 10:10:00,221.93,222.3,221.73,222.06,2852.0,211.5429,211.8956,211.3523,211.6668,2852.0
2021-07-27 10:20:00,222.16,222.45,221.95,222.16,4727.0,211.7622,212.0386,211.562,211.7622,4727.0
2021-07-27 10:30:00,222.17,222.23,222.02,222.11,2912.0,211.7717,211.8289,211.6287,211.7145,2912.0
2021-07-27 10:40:00,222.07,222.07,221.73,221.97,4187.0,211.6764,211.6764,211.3523,211.5811,4187.0
2021-07-27 10:50:00,221.94,222.55,221.88,222.28,3026.0,211.5525,212.1339,211.4953,211.8765,3026.0
2021-07-27 11:00:00,222.42,222.57,222.0,222.03,2277.0,212.01,212.153,211.6096,211.6382,2277.0
2021-07-27 11:10:00,222.09,222.1,221.6,221.79,4184.0,211.6954,211.705,211.2284,211.4095,4184.0
2021-07-27 11:20:00,221.7,221.89,221.58,221.59,14389.0,211.3237,211.5048,211.2093,211.2188,14389.0
2021-07-27 11:30:00,221.52,221.52,221.13,221.2,4374.0,211.1521,211.1521,210.7804,210.8471,4374.0
2021-07-27 11:40:00,221.39,221.66,221.1,221.28,2458.0,211.0282,211.2856,210.7518,210.9233,2458.0
2021-07-27 11:50:00,221.22,221.56,221.19,221.24,2135.0,210.8662,211.1902,210.8376,210.8852,2135.0
2021-07-27 12:00:00,221.13,221.17,220.95,220.98,3749.0,210.7804,210.8185,210.6088,210.6374,3749.0
2021-07-27 12:10:00,220.73,220.77,220.5,220.65,3424.0,210.3991,210.4372,210.1799,210.3228,3424.0
2021-07-27 12:20:00,220.67,220.8,220.64,220.73,11036.0,210.3419,210.4658,210.3133,210.3991,11036.0
2021-07-27 12:30:00,220.67,220.71,220.38,220.71,3863.0,210.3419,210.38,210.0655,210.38,3863.0
2021-07-27 12:40:00,220.66,220.77,220.53,220.6,2329.0,210.3324,210.4372,210.2084,210.2752,2329.0
2021-07-27 12:50:00,220.53,220.66,220.42,220.62,3606.0,210.2084,210.3324,210.1036,210.2942,3606.0
2021-07-27 13:00:00,220.62,220.63,220.45,220.63,2738.0,210.2942,210.3038,210.1322,210.3038,2738.0
2021-07-27 13:10:00,220.59,220.6,220.0,220.03,3357.0,210.2656,210.2752,209.7033,209.7318,3357.0
2021-07-27 13:20:00,220.01,220.01,219.56,219.6,6762.0,209.7128,209.7128,209.2838,209.322,6762.0
2021-07-27 13:30:00,219.63,220.17,219.61,220.17,3751.0,209.3506,209.8653,209.3315,209.8653,3751.0
2021-07-27 13:40:00,220.11,220.3,220.08,220.25,2250.0,209.8081,209.9892,209.7795,209.9416,2250.0
2021-07-27 13:50:00,220.22,220.25,220.04,220.04,2122.0,209.913,209.9416,209.7414,209.7414,2122.0
2021-07-27 14:00:00,220.03,220.48,220.03,220.48,936.0,209.7318,210.1608,209.7318,210.1608,936.0
2021-07-27 14:10:00,220.48,220.8,220.48,220.61,2359.0,210.1608,210.4658,210.1608,210.2847,2359.0
2021-07-27 14:20:00,220.69,220.86,220.69,220.82,1728.0,210.361,210.523,210.361,210.4849,1728.0
2021-07-27 14:30:00,220.75,220.8,220.65,220.67,1562.0,210.4182,210.4658,210.3228,210.3419,1562.0
2021-07-27 14:40:00,220.7,220.87,220.51,220.85,3667.0,210.3705,210.5325,210.1894,210.5135,3667.0
2021-07-27 14:50:00,220.8,221.04,220.68,220.97,3992.0,210.4658,210.6946,210.3514,210.6279,3992.0
2021-07-27 15:00:00,221.11,221.26,221.02,221.16,2338.0,210.7613,210.9043,210.6755,210.809,2338.0
2021-07-27 15:10:00,221.18,221.18,220.99,221.09,2861.0,210.828,210.828,210.6469,210.7422,2861.0
2021-07-27 15:20:00,221.18,221.29,221.04,221.05,4235.0,210.828,210.9329,210.6946,210.7041,4235.0
2021-07-27 15:30:00,221.11,221.26,221.0,221.23,6719.0,210.7613,210.9043,210.6564,210.8757,6719.0
2021-07-27 15:40:00,221.21,221.3,220.89,221.08,27163.0,210.8566,210.9424,210.5516,210.7327,27163.0
2021-07-27 15:50:00,221.16,221.64,221.09,221.64,80317.0,210.809,211.2665,210.7422,211.2665,80317.0
2021-07-28 09:30:00,221.9,222.45,221.65,222.12,15478.0,211.5143,212.0386,211.276,211.724,15478.0
2021-07-28 09:40:00,221.95,221.95,221.15,221.22,853.0,211.562,211.562,210.7994,210.8662,853.0
2021-07-28 09:50:00,221.27,221.5,221.01,221.5,2470.0,210.9138,211.133,210.666,211.133,2470.0
2021-07-28 10:00:00,221.52,221.62,220.77,220.8,2451.0,211.1521,211.2474,210.4372,210.4658,2451.0
2021-07-28 10:10:00,220.67,221.59,220.66,221.51,6534.0,210.3419,211.2188,210.3324,211.1426,6534.0
2021-07-28 10:20:00,221.47,221.72,221.47,221.65,3687.0,211.1045,211.3428,211.1045,211.276,3687.0
2021-07-28 10:30:00,221.55,221.61,221.26,221.57,2867.0,211.1807,211.2379,210.9043,211.1998,2867.0
2021-07-28 10:40:00,221.53,221.54,221.17,221.31,2120.0,211.1616,211.1712,210.8185,210.9519,2120.0
2021-07-28 10:50:00,221.29,221.56,221.29,221.5,1505.0,210.9329,211.1902,210.9329,211.133,1505.0
2021-07-28 11:00:00,221.47,221.52,221.33,221.45,1671.0,211.1045,211.1521,210.971,211.0854,1671.0
2021-07-28 11:10:00,221.47,221.47,220.93,220.93,4693.0,211.1045,211.1045,210.5897,210.5897,4693.0
2021-07-28 11:20:00,221.09,221.09,220.87,221.01,5092.0,210.7422,210.7422,210.5325,210.666,5092.0
2021-07-28 11:30:00,221.05,221.19,220.95,221.11,10385.0,210.7041,210.8376,210.6088,210.7613,10385.0
2021-07-28 11:40:00,221.06,221.5,221.06,221.37,4367.0,210.7136,211.133,210.7136,211.0091,4367.0
2021-07-28 11:50:00,221.44,221.46,221.14,221.31,6267.0,211.0759,211.0949,210.7899,210.9519,6267.0
2021-07-28 12:00:00,221.35,221.43,221.22,221.25,3648.0,210.9901,211.0663,210.8662,210.8947,3648.0
2021-07-28 12:10:00,221.42,221.49,221.08,221.21,6989.0,211.0568,211.1235,210.7327,210.8566,6989.0
2021-07-28 12:20:00,221.21,221.21,220.97,220.99,3613.0,210.8566,210.8566,210.6279,210.6469,3613.0
2021-07-28 12:30:00,221.02,221.09,220.94,220.94,3271.0,210.6755,210.7422,210.5993,210.5993,3271.0
2021-07-28 12:40:00,220.99,221.09,220.91,221.06,4705.0,210.6469,210.7422,210.5707,210.7136,4705.0
2021-07-28 12:50:00,221.05,221.1,220.89,221.06,3617.0,210.7041,210.7518,210.5516,210.7136,3617.0
2021-07-28 13:00:00,221.06,221.07,220.87,220.99,2606.0,210.7136,210.7232,210.5325,210.6469,2606.0
2021-07-28 13:10:00,220.98,221.04,220.97,221.02,1242.0,210.6374,210.6946,210.6279,210.6755,1242.0
2021-07-28 13:20:00,221.03,221.04,220.94,221.0,2827.0,210.685,210.6946,210.5993,210.6564,2827.0
2021-07-28 13:30:00,220.99,221.04,220.6,220.71,3153.0,210.6469,210.6946,210.2752,210.38,3153.0
2021-07-28 13:40:00,220.7,221.05,220.66,221.0,7647.0,210.3705,210.7041,210.3324,210.6564,7647.0
2021-07-28 13:50:00,221.03,221.11,220.92,221.07,4252.0,210.685,210.7613,210.5802,210.7232,4252.0
2021-07-28 14:00:00,220.94,221.14,220.92,221.14,2210.0,210.5993,210.7899,210.5802,210.7899,2210.0
2021-07-28 14:10:00,221.07,221.38,220.93,221.3,2732.0,210.7232,211.0187,210.5897,210.9424,2732.0
2021-07-28 14:20:00,221.21,221.21,220.82,221.05,15796.0,210.8566,210.8566,210.4849,210.7041,15796.0
2021-07-28 14:30:00,221.06,221.15,220.99,221.1,5685.0,210.7136,210.7994,210.6469,210.7518,5685.0
2021-07-28 14:40:00,221.11,221.44,221.11,221.44,2924.0,210.7613,211.0759,210.7613,211.0759,2924.0
2021-07-28 14:50:00,221.46,221.52,221.27,221.31,7358.0,211.0949,211.1521,210.9138,210.9519,7358.0
2021-07-28 15:00:00,221.34,221.4,220.97,221.05,9630.0,210.9805,211.0377,210.6279,210.7041,9630.0
2021-07-28 15:10:00,221.06,221.31,220.99,221.12,8108.0,210.7136,210.9519,210.6469,210.7708,8108.0
2021-07-28 15:20:00,221.18,221.32,221.05,221.24,12237.0,210.828,210.9615,210.7041,210.8852,12237.0
2021-07-28 15:30:00,221.3,221.5,221.26,221.29,15630.0,210.9424,211.133,210.9043,210.9329,15630.0
2021-07-28 15:40:00,221.35,221.51,221.28,221.38,16544.0,210.9901,211.1426,210.9233,211.0187,16544.0
2021-07-28 15:50:00,221.41,221.6,221.12,221.53,59926.0,211.0473,211.2284,210.7708,211.1616,59926.0
2021-07-29 09:30:00,223.99,224.8,223.2,224.55,38272.0,213.5065,214.2786,212.7535,214.0403,38272.0
2021-07-29 09:40:00,224.39,224.52,224.06,224.31,10600.0,213.8878,214.0117,213.5732,213.8115,10600.0
2021-07-29 09:50:00,224.37,224.61,224.11,224.38,7551.0,213.8687,214.0975,213.6209,213.8783,7551.0
2021-07-29 10:00:00,224.51,224.52,224.09,224.21,6519.0,214.0022,214.0117,213.6018,213.7162,6519.0
2021-07-29 10:10:00,224.11,224.12,223.74,224.03,5807.0,213.6209,213.6304,213.2682,213.5446,5807.0
2021-07-29 10:20:00,224.03,224.2,223.95,224.02,1519.0,213.5446,213.7067,213.4684,213.5351,1519.0
2021-07-29 10:30:00,224.21,224.21,223.91,223.91,705.0,213.7162,213.7162,213.4303,213.4303,705.0
2021-07-29 10:40:00,223.9,224.05,223.83,223.97,2366.0,213.4207,213.5637,213.354,213.4874,2366.0
2021-07-29 10:50:00,223.96,224.14,223.82,224.14,4231.0,213.4779,213.6495,213.3445,213.6495,4231.0
2021-07-29 11:00:00,224.11,224.23,224.02,224.18,2637.0,213.6209,213.7353,213.5351,213.6876,2637.0
2021-07-29 11:10:00,224.2,224.2,223.91,223.92,1158.0,213.7067,213.7067,213.4303,213.4398,1158.0
2021-07-29 11:20:00,223.94,224.15,223.91,224.03,2471.0,213.4588,213.659,213.4303,213.5446,2471.0
2021-07-29 11:30:00,224.05,224.21,224.05,224.16,1906.0,213.5637,213.7162,213.5637,213.6686,1906.0
2021-07-29 11:40:00,224.31,224.36,224.26,224.3,1143.0,213.8115,213.8592,213.7639,213.802,1143.0
2021-07-29 11:50:00,224.35,224.42,224.2,224.21,8722.0,213.8497,213.9164,213.7067,213.7162,8722.0
2021-07-29 12:00:00,224.33,224.4,224.0,224.0,3924.0,213.8306,213.8973,213.516,213.516,3924.0
2021-07-29 12:10:00,224.05,224.4,224.04,224.3,3315.0,213.5637,213.8973,213.5542,213.802,3315.0
2021-07-29 12:20:00,224.33,224.46,224.31,224.36,1436.0,213.8306,213.9545,213.8115,213.8592,1436.0
2021-07-29 12:30:00,224.41,224.44,223.58,223.58,22285.0,213.9068,213.9354,213.1157,213.1157,22285.0
2021-07-29 12:40:00,223.67,224.03,223.17,223.9,39288.0,213.2015,213.5446,212.7249,213.4207,39288.0
2021-07-29 12:50:00,223.92,224.07,223.84,224.01,8446.0,213.4398,213.5828,213.3635,213.5256,8446.0
2021-07-29 13:00:00,224.07,224.09,223.96,224.06,2801.0,213.5828,213.6018,213.4779,213.5732,2801.0
2021-07-29 13:10:00,224.08,224.13,223.81,223.85,9977.0,213.5923,213.64,213.3349,213.3731,9977.0
2021-07-29 13:20:00,223.82,224.18,223.82,224.07,5211.0,213.3445,213.6876,213.3445,213.5828,5211.0
2021-07-29 13:30:00,224.08,224.26,223.92,223.94,13546.0,213.5923,213.7639,213.4398,213.4588,13546.0
2021-07-29 13:40:00,224.01,224.13,223.99,224.01,3548.0,213.5256,213.64,213.5065,213.5256,3548.0
2021-07-29 13:50:00,224.0,224.03,223.82,223.88,1676.0,213.516,213.5446,213.3445,213.4017,1676.0
2021-07-29 14:00:00,224.01,224.13,223.94,223.95,2617.0,213.5256,213.64,213.4588,213.4684,2617.0
2021-07-29 14:10:00,224.0,224.13,223.97,224.06,5017.0,213.516,213.64,213.4874,213.5732,5017.0
2021-07-29 14:20:00,223.91,223.96,223.7,223.84,2085.0,213.4303,213.4779,213.2301,213.3635,2085.0
2021-07-29 14:30:00,223.89,224.06,223.76,223.76,6522.0,213.4112,213.5732,213.2873,213.2873,6522.0
2021-07-29 14:40:00,223.92,224.0,223.77,223.94,2623.0,213.4398,213.516,213.2968,213.4588,2623.0
2021-07-29 14:50:00,224.0,224.09,223.91,223.92,5414.0,213.516,213.6018,213.4303,213.4398,5414.0
2021-07-29 15:00:00,223.96,224.19,223.95,224.19,4763.0,213.4779,213.6971,213.4684,213.6971,4763.0
2021-07-29 15:10:00,224.23,224.32,223.98,224.09,10401.0,213.7353,213.8211,213.497,213.6018,10401.0
2021-07-29 15:20:00,224.04,224.09,223.96,223.99,5767.0,213.5542,213.6018,213.4779,213.5065,5767.0
2021-07-29 15:30:00,223.95,224.03,223.92,224.01,6071.0,213.4684,213.5446,213.4398,213.5256,6071.0
2021-07-29 15:40:00,224.03,224.07,223.93,223.94,9623.0,213.5446,213.5828,213.4493,213.4588,9623.0
2021-07-29 15:50:00,223.93,224.02,223.61,223.83,41374.0,213.4493,213.5351,213.1443,213.354,41374.0
2021-07-30 09:30:00,223.26,224.47,223.26,224.22,8272.0,212.8107,213.964,212.8107,213.7257,8272.0
2021-07-30 09:40:00,224.3,224.45,223.78,223.89,3987.0,213.802,213.945,213.3063,213.4112,3987.0
2021-07-30 09:50:00,223.82,223.99,223.58,223.63,13850.0,213.3445,213.5065,213.1157,213.1634,13850.0
2021-07-30 10:00:00,223.62,223.86,223.46,223.78,3695.0,213.1538,213.3826,213.0013,213.3063,3695.0
2021-07-30 10:10:00,223.72,224.21,223.7,223.97,6870.0,213.2491,213.7162,213.2301,213.4874,6870.0
2021-07-30 10:20:00,223.95,224.05,223.78,223.96,39385.0,213.4684,213.5637,213.3063,213.4779,39385.0
2021-07-30 10:30:00,223.93,224.35,223.92,224.35,2736.0,213.4493,213.8497,213.4398,213.8497,2736.0
2021-07-30 10:40:00,224.31,224.31,223.65,223.85,17885.0,213.8115,213.8115,213.1824,213.3731,17885.0
2021-07-30 10:50:00,223.84,223.9,223.71,223.82,7374.0,213.3635,213.4207,213.2396,213.3445,7374.0
2021-07-30 11:00:00,223.73,224.24,223.52,224.17,3701.0,213.2587,213.7448,213.0585,213.6781,3701.0
2021-07-30 11:10:00,224.2,224.24,223.83,223.95,7796.0,213.7067,213.7448,213.354,213.4684,7796.0
2021-07-30 11:20:00,224.09,224.1,223.78,224.0,10788.0,213.6018,213.6114,213.3063,213.516,10788.0
2021-07-30 11:30:00,223.98,224.06,223.76,224.03,16528.0,213.497,213.5732,213.2873,213.5446,16528.0
2021-07-30 11:40:00,224.03,224.12,223.63,223.64,4466.0,213.5446,213.6304,213.1634,213.1729,4466.0
2021-07-30 11:50:00,223.75,223.8,223.64,223.8,2695.0,213.2777,213.3254,213.1729,213.3254,2695.0
2021-07-30 12:00:00,223.81,223.87,223.63,223.69,2033.0,213.3349,213.3921,213.1634,213.2205,2033.0
2021-07-30 12:10:00,223.64,223.91,223.62,223.91,4297.0,213.1729,213.4303,213.1538,213.4303,4297.0
2021-07-30 12:20:00,223.93,223.98,223.56,223.61,10089.0,213.4493,213.497,213.0966,213.1443,10089.0
2021-07-30 12:30:00,223.61,223.93,223.59,223.74,3720.0,213.1443,213.4493,213.1252,213.2682,3720.0
2021-07-30 12:40:00,223.73,223.86,223.72,223.77,4248.0,213.2587,213.3826,213.2491,213.2968,4248.0
2021-07-30 12:50:00,223.72,223.79,223.58,223.79,5063.0,213.2491,213.3159,213.1157,213.3159,5063.0
2021-07-30 13:00:00,223.76,223.76,223.54,223.6,2841.0,213.2873,213.2873,213.0776,213.1348,2841.0
2021-07-30 13:10:00,223.54,223.54,223.44,223.44,1600.0,213.0776,213.0776,212.9822,212.9822,1600.0
2021-07-30 13:20:00,223.51,223.61,223.43,223.52,7799.0,213.049,213.1443,212.9727,213.0585,7799.0
2021-07-30 13:30:00,223.53,223.8,223.52,223.69,5836.0,213.068,213.3254,213.0585,213.2205,5836.0
2021-07-30 13:40:00,223.7,223.79,223.43,223.6,16755.0,213.2301,213.3159,212.9727,213.1348,16755.0
2021-07-30 13:50:00,223.6,223.64,223.44,223.58,3172.0,213.1348,213.1729,212.9822,213.1157,3172.0
2021-07-30 14:00:00,223.56,223.62,223.48,223.57,9078.0,213.0966,213.1538,213.0204,213.1062,9078.0
2021-07-30 14:10:00,223.58,223.7,223.5,223.59,10288.0,213.1157,213.2301,213.0394,213.1252,10288.0
2021-07-30 14:20:00,223.59,223.63,223.5,223.53,9032.0,213.1252,213.1634,213.0394,213.068,9032.0
2021-07-30 14:30:00,223.54,223.59,223.38,223.44,5144.0,213.0776,213.1252,212.9251,212.9822,5144.0
2021-07-30 14:40:00,223.48,223.64,223.43,223.51,4423.0,213.0204,213.1729,212.9727,213.049,4423.0
2021-07-30 14:50:00,223.55,223.67,223.49,223.51,10553.0,213.0871,213.2015,213.0299,213.049,10553.0
2021-07-30 15:00:00,223.51,223.65,223.47,223.52,9816.0,213.049,213.1824,213.0108,213.0585,9816.0
2021-07-30 15:10:00,223.53,223.64,223.5,223.56,8749.0,213.068,213.1729,213.0394,213.0966,8749.0
2021-07-30 15:20:00,223.56,223.59,223.45,223.55,10885.0,213.0966,213.1252,212.9918,213.0871,10885.0
2021-07-30 15:30:00,223.55,223.92,223.54,223.63,20380.0,213.0871,213.4398,213.0776,213.1634,20380.0
2021-07-30 15:40:00,223.58,223.74,223.58,223.66,12884.0,213.1157,213.2682,213.1157,213.192,12884.0
2021-07-30 15:50:00,223.65,223.97,223.41,223.9,63040.0,213.1824,213.4874,212.9537,213.4207,63040.0
2021-08-02 09:30:00,224.86,224.97,223.96,224.56,12584.0,214.3358,214.4406,213.4779,214.0498,12584.0
2021-08-02 09:40:00,224.99,225.65,224.8,225.65,5923.0,214.4597,215.0888,214.2786,215.0888,5923.0
2021-08-02 09:50:00,225.63,225.72,225.23,225.26,4688.0,215.0697,215.1555,214.6885,214.7171,4688.0
2021-08-02 10:00:00,225.22,225.71,224.97,225.46,4132.0,214.6789,215.146,214.4406,214.9077,4132.0
2021-08-02 10:10:00,225.63,225.93,225.26,225.78,3181.0,215.0697,215.3557,214.7171,215.2127,3181.0
2021-08-02 10:20:00,225.82,225.86,225.52,225.68,6372.0,215.2509,215.289,214.9649,215.1174,6372.0
2021-08-02 10:30:00,225.89,226.21,225.57,225.64,7369.0,215.3176,215.6226,215.0126,215.0793,7369.0
2021-08-02 10:40:00,225.58,225.69,225.45,225.45,6331.0,215.0221,215.1269,214.8982,214.8982,6331.0
2021-08-02 10:50:00,225.35,225.69,225.33,225.5,5106.0,214.8029,215.1269,214.7838,214.9458,5106.0
2021-08-02 11:00:00,225.52,225.85,225.35,225.75,5177.0,214.9649,215.2795,214.8029,215.1841,5177.0
2021-08-02 11:10:00,225.86,226.38,225.8,226.38,5621.0,215.289,215.7846,215.2318,215.7846,5621.0
2021-08-02 11:20:00,226.33,226.42,225.99,226.4,7692.0,215.737,215.8228,215.4129,215.8037,7692.0
2021-08-02 11:30:00,226.32,226.37,225.74,225.74,3979.0,215.7275,215.7751,215.1746,215.1746,3979.0
2021-08-02 11:40:00,225.75,225.75,225.43,225.55,5998.0,215.1841,215.1841,214.8791,214.9935,5998.0
2021-08-02 11:50:00,225.49,225.49,224.89,224.89,2765.0,214.9363,214.9363,214.3644,214.3644,2765.0
2021-08-02 12:00:00,224.83,224.88,224.59,224.75,4791.0,214.3072,214.3549,214.0784,214.2309,4791.0
2021-08-02 12:10:00,224.67,224.99,224.64,224.69,18147.0,214.1547,214.4597,214.1261,214.1737,18147.0
2021-08-02 12:20:00,224.72,224.88,224.63,224.77,19254.0,214.2023,214.3549,214.1166,214.25,19254.0
2021-08-02 12:30:00,224.86,225.1,224.86,225.09,2125.0,214.3358,214.5646,214.3358,214.555,2125.0
2021-08-02 12:40:00,225.08,225.22,224.74,224.81,4236.0,214.5455,214.6789,214.2214,214.2881,4236.0
2021-08-02 12:50:00,224.73,224.8,224.6,224.6,2114.0,214.2119,214.2786,214.088,214.088,2114.0
2021-08-02 13:00:00,224.67,224.75,224.62,224.67,2977.0,214.1547,214.2309,214.107,214.1547,2977.0
2021-08-02 13:10:00,224.64,224.64,224.28,224.43,5719.0,214.1261,214.1261,213.7829,213.9259,5719.0
2021-08-02 13:20:00,224.37,224.39,224.12,224.22,3975.0,213.8687,213.8878,213.6304,213.7257,3975.0
2021-08-02 13:30:00,224.35,224.35,224.06,224.15,1500.0,213.8497,213.8497,213.5732,213.659,1500.0
2021-08-02 13:40:00,224.11,224.23,224.01,224.05,2707.0,213.6209,213.7353,213.5256,213.5637,2707.0
2021-08-02 13:50:00,223.99,224.14,223.92,223.98,2151.0,213.5065,213.6495,213.4398,213.497,2151.0
2021-08-02 14:00:00,223.97,224.33,223.96,224.09,5029.0,213.4874,213.8306,213.4779,213.6018,5029.0
2021-08-02 14:10:00,224.02,224.46,224.0,224.22,27119.0,213.5351,213.9545,213.516,213.7257,27119.0
2021-08-02 14:20:00,224.21,224.25,223.98,223.99,5603.0,213.7162,213.7543,213.497,213.5065,5603.0
2021-08-02 14:30:00,224.03,224.45,224.03,224.26,5503.0,213.5446,213.945,213.5446,213.7639,5503.0
2021-08-02 14:40:00,224.3,224.5,224.11,224.42,8252.0,213.802,213.9926,213.6209,213.9164,8252.0
2021-08-02 14:50:00,224.37,224.49,224.28,224.32,4858.0,213.8687,213.9831,213.7829,213.8211,4858.0
2021-08-02 15:00:00,224.37,224.43,224.13,224.19,3600.0,213.8687,213.9259,213.64,213.6971,3600.0
2021-08-02 15:10:00,224.22,224.24,224.04,224.14,6020.0,213.7257,213.7448,213.5542,213.6495,6020.0
2021-08-02 15:20:00,224.1,224.18,223.93,224.01,4304.0,213.6114,213.6876,213.4493,213.5256,4304.0
2021-08-02 15:30:00,224.08,224.2,223.79,224.03,8844.0,213.5923,213.7067,213.3159,213.5446,8844.0
2021-08-02 15:40:00,223.98,224.09,223.71,223.71,19537.0,213.497,213.6018,213.2396,213.2396,19537.0
2021-08-02 15:50:00,223.78,224.02,223.74,223.93,34857.0,213.3063,213.5351,213.2682,213.4493,34857.0
2021-08-03 09:30:00,224.31,224.87,223.85,224.26,4772.0,213.8115,214.3453,213.3731,213.7639,4772.0
2021-08-03 09:40:00,223.66,223.76,223.53,223.53,1099.0,213.192,213.2873,213.068,213.068,1099.0
2021-08-03 09:50:00,223.55,223.69,223.09,223.34,2939.0,213.0871,213.2205,212.6486,212.8869,2939.0
2021-08-03 10:00:00,223.09,223.61,222.99,223.29,3800.0,212.6486,213.1443,212.5533,212.8393,3800.0
2021-08-03 10:10:00,223.39,223.82,223.15,223.72,2250.0,212.9346,213.3445,212.7058,213.2491,2250.0
2021-08-03 10:20:00,223.84,224.19,223.68,224.13,3071.0,213.3635,213.6971,213.211,213.64,3071.0
2021-08-03 10:30:00,224.02,224.11,223.58,223.99,3947.0,213.5351,213.6209,213.1157,213.5065,3947.0
2021-08-03 10:40:00,224.03,224.19,223.74,224.16,2840.0,213.5446,213.6971,213.2682,213.6686,2840.0
2021-08-03 10:50:00,224.2,224.24,223.61,223.61,3784.0,213.7067,213.7448,213.1443,213.1443,3784.0
2021-08-03 11:00:00,223.56,223.82,223.48,223.69,2847.0,213.0966,213.3445,213.0204,213.2205,2847.0
2021-08-03 11:10:00,223.6,223.98,223.54,223.55,4907.0,213.1348,213.497,213.0776,213.0871,4907.0
2021-08-03 11:20:00,223.49,223.62,223.26,223.41,2123.0,213.0299,213.1538,212.8107,212.9537,2123.0
2021-08-03 11:30:00,223.66,223.92,223.65,223.78,2333.0,213.192,213.4398,213.1824,213.3063,2333.0
2021-08-03 11:40:00,223.76,224.77,223.76,224.4,5700.0,213.2873,214.25,213.2873,213.8973,5700.0
2021-08-03 11:50:00,224.51,224.51,224.2,224.2,4241.0,214.0022,214.0022,213.7067,213.7067,4241.0
2021-08-03 12:00:00,224.28,224.32,224.18,224.26,4667.0,213.7829,213.8211,213.6876,213.7639,4667.0
2021-08-03 12:10:00,224.25,224.31,224.18,224.22,1434.0,213.7543,213.8115,213.6876,213.7257,1434.0
2021-08-03 12:20:00,224.16,224.27,224.1,224.27,1952.0,213.6686,213.7734,213.6114,213.7734,1952.0
2021-08-03 12:30:00,224.19,224.28,224.09,224.28,2034.0,213.6971,213.7829,213.6018,213.7829,2034.0
2021-08-03 12:40:00,224.28,224.49,224.28,224.35,1627.0,213.7829,213.9831,213.7829,213.8497,1627.0
2021-08-03 12:50:00,224.35,224.37,224.26,224.35,2002.0,213.8497,213.8687,213.7639,213.8497,2002.0
2021-08-03 13:00:00,224.4,224.61,224.24,224.51,7455.0,213.8973,214.0975,213.7448,214.0022,7455.0
2021-08-03 13:10:00,224.51,224.71,224.51,224.59,1833.0,214.0022,214.1928,214.0022,214.0784,1833.0
2021-08-03 13:20:00,224.53,224.61,224.43,224.52,1804.0,214.0212,214.0975,213.9259,214.0117,1804.0
2021-08-03 13:30:00,224.6,224.67,224.53,224.56,2400.0,214.088,214.1547,214.0212,214.0498,2400.0
2021-08-03 13:40:00,224.61,224.61,224.38,224.58,1924.0,214.0975,214.0975,213.8783,214.0689,1924.0
2021-08-03 13:50:00,224.71,224.8,224.54,224.71,4672.0,214.1928,214.2786,214.0308,214.1928,4672.0
2021-08-03 14:00:00,224.79,224.99,224.67,224.86,2663.0,214.2691,214.4597,214.1547,214.3358,2663.0
2021-08-03 14:10:00,224.92,225.0,224.59,224.65,6451.0,214.393,214.4692,214.0784,214.1356,6451.0
2021-08-03 14:20:00,224.6,224.75,224.46,224.46,4397.0,214.088,214.2309,213.9545,213.9545,4397.0
2021-08-03 14:30:00,224.6,224.82,224.56,224.73,2154.0,214.088,214.2977,214.0498,214.2119,2154.0
2021-08-03 14:40:00,224.76,224.97,224.76,224.81,2362.0,214.2405,214.4406,214.2405,214.2881,2362.0
2021-08-03 14:50:00,224.88,225.0,224.87,224.98,4413.0,214.3549,214.4692,214.3453,214.4502,4413.0
2021-08-03 15:00:00,225.03,225.3,225.02,225.1,3501.0,214.4978,214.7552,214.4883,214.5646,3501.0
2021-08-03 15:10:00,225.09,225.26,225.07,225.26,1516.0,214.555,214.7171,214.536,214.7171,1516.0
2021-08-03 15:20:00,225.28,225.28,225.02,225.12,4902.0,214.7361,214.7361,214.4883,214.5836,4902.0
2021-08-03 15:30:00,225.11,225.13,224.9,225.05,5019.0,214.5741,214.5932,214.3739,214.5169,5019.0
2021-08-03 15:40:00,225.07,225.09,224.85,225.09,7619.0,214.536,214.555,214.3263,214.555,7619.0
2021-08-03 15:50:00,225.18,225.21,224.76,225.03,40347.0,214.6408,214.6694,214.2405,214.4978,40347.0
2021-08-04 09:30:00,225.0,225.72,223.39,223.39,10131.0,214.4692,215.1555,212.9346,212.9346,10131.0
2021-08-04 09:40:00,223.23,223.92,222.86,223.88,5219.0,212.7821,213.4398,212.4294,213.4017,5219.0
2021-08-04 09:50:00,224.03,224.03,223.23,223.86,4385.0,213.5446,213.5446,212.7821,213.3826,4385.0
2021-08-04 10:00:00,223.98,224.97,223.98,224.38,7349.0,213.497,214.4406,213.497,213.8783,7349.0
2021-08-04 10:10:00,224.51,224.57,223.84,223.84,5680.0,214.0022,214.0594,213.3635,213.3635,5680.0
2021-08-04 10:20:00,223.84,224.18,223.69,223.81,27890.0,213.3635,213.6876,213.2205,213.3349,27890.0
2021-08-04 10:30:00,223.86,223.86,222.94,223.52,5728.0,213.3826,213.3826,212.5057,213.0585,5728.0
2021-08-04 10:40:00,223.42,223.77,223.34,223.61,1705.0,212.9632,213.2968,212.8869,213.1443,1705.0
2021-08-04 10:50:00,223.62,223.81,223.38,223.38,6496.0,213.1538,213.3349,212.9251,212.9251,6496.0
2021-08-04 11:00:00,223.38,223.54,223.11,223.53,5789.0,212.9251,213.0776,212.6677,213.068,5789.0
2021-08-04 11:10:00,223.4,223.48,223.1,223.17,2922.0,212.9441,213.0204,212.6582,212.7249,2922.0
2021-08-04 11:20:00,223.19,223.23,222.63,222.75,6870.0,212.744,212.7821,212.2102,212.3245,6870.0
2021-08-04 11:30:00,222.76,222.76,222.27,222.44,10134.0,212.3341,212.3341,211.867,212.0291,10134.0
2021-08-04 11:40:00,222.46,222.53,222.02,222.12,7624.0,212.0481,212.1148,211.6287,211.724,7624.0
2021-08-04 11:50:00,222.1,222.72,222.09,222.61,7609.0,211.705,212.2959,211.6954,212.1911,7609.0
2021-08-04 12:00:00,222.6,222.67,222.41,222.65,6881.0,212.1816,212.2483,212.0005,212.2292,6881.0
2021-08-04 12:10:00,222.63,223.01,222.52,222.81,11954.0,212.2102,212.5724,212.1053,212.3817,11954.0
2021-08-04 12:20:00,222.78,222.87,222.54,222.63,4201.0,212.3531,212.4389,212.1244,212.2102,4201.0
2021-08-04 12:30:00,222.69,222.92,222.68,222.89,3794.0,212.2674,212.4866,212.2578,212.458,3794.0
2021-08-04 12:40:00,222.81,222.9,222.62,222.83,4611.0,212.3817,212.4675,212.2006,212.4008,4611.0
2021-08-04 12:50:00,222.83,222.83,222.56,222.79,2851.0,212.4008,212.4008,212.1434,212.3627,2851.0
2021-08-04 13:00:00,222.76,223.13,222.73,223.07,7640.0,212.3341,212.6868,212.3055,212.6296,7640.0
2021-08-04 13:10:00,223.16,223.27,223.12,223.2,3449.0,212.7154,212.8202,212.6772,212.7535,3449.0
2021-08-04 13:20:00,223.22,223.43,223.19,223.29,6765.0,212.7725,212.9727,212.744,212.8393,6765.0
2021-08-04 13:30:00,223.22,223.25,222.96,223.15,19932.0,212.7725,212.8011,212.5247,212.7058,19932.0
2021-08-04 13:40:00,223.15,223.18,222.96,223.07,13468.0,212.7058,212.7344,212.5247,212.6296,13468.0
2021-08-04 13:50:00,223.15,223.22,222.97,223.1,19690.0,212.7058,212.7725,212.5342,212.6582,19690.0
2021-08-04 14:00:00,223.12,223.3,223.02,223.25,15954.0,212.6772,212.8488,212.5819,212.8011,15954.0
2021-08-04 14:10:00,223.27,223.34,223.11,223.16,17053.0,212.8202,212.8869,212.6677,212.7154,17053.0
2021-08-04 14:20:00,223.11,223.17,223.0,223.05,7801.0,212.6677,212.7249,212.5628,212.6105,7801.0
2021-08-04 14:30:00,223.09,223.24,223.0,223.24,8191.0,212.6486,212.7916,212.5628,212.7916,8191.0
2021-08-04 14:40:00,223.24,223.24,222.92,222.97,3212.0,212.7916,212.7916,212.4866,212.5342,3212.0
2021-08-04 14:50:00,222.83,222.83,222.63,222.7,4307.0,212.4008,212.4008,212.2102,212.2769,4307.0
2021-08-04 15:00:00,222.71,222.93,222.63,222.89,8136.0,212.2864,212.4961,212.2102,212.458,8136.0
2021-08-04 15:10:00,222.87,223.02,222.81,223.0,6416.0,212.4389,212.5819,212.3817,212.5628,6416.0
2021-08-04 15:20:00,223.02,223.31,222.99,223.24,5853.0,212.5819,212.8583,212.5533,212.7916,5853.0
2021-08-04 15:30:00,223.21,223.22,223.0,223.16,11973.0,212.763,212.7725,212.5628,212.7154,11973.0
2021-08-04 15:40:00,223.18,223.21,222.91,222.97,19655.0,212.7344,212.763,212.4771,212.5342,19655.0
2021-08-04 15:50:00,223.0,223.09,222.68,222.78,68161.0,212.5628,212.6486,212.2578,212.3531,68161.0
2021-08-05 09:30:00,222.97,223.83,221.88,222.07,11519.0,212.5342,213.354,211.4953,211.6764,11519.0
2021-08-05 09:40:00,222.11,222.14,221.55,221.55,7433.0,211.7145,211.7431,211.1807,211.1807,7433.0
2021-08-05 09:50:00,221.54,221.58,220.83,221.05,15846.0,211.1712,211.2093,210.4944,210.7041,15846.0
2021-08-05 10:00:00,221.12,221.86,221.07,221.86,6450.0,210.7708,211.4762,210.7232,211.4762,6450.0
2021-08-05 10:10:00,221.81,222.28,221.69,222.23,7322.0,211.4285,211.8765,211.3142,211.8289,7322.0
2021-08-05 10:20:00,222.2,222.39,222.09,222.21,3005.0,211.8003,211.9814,211.6954,211.8098,3005.0
2021-08-05 10:30:00,222.2,222.58,222.2,222.3,1503.0,211.8003,212.1625,211.8003,211.8956,1503.0
2021-08-05 10:40:00,222.22,222.71,222.22,222.55,3384.0,211.8193,212.2864,211.8193,212.1339,3384.0
2021-08-05 10:50:00,222.39,222.67,222.37,222.51,5608.0,211.9814,212.2483,211.9623,212.0958,5608.0
2021-08-05 11:00:00,222.55,222.56,221.84,221.84,8249.0,212.1339,212.1434,211.4571,211.4571,8249.0
2021-08-05 11:10:00,221.68,222.1,221.68,222.08,6904.0,211.3046,211.705,211.3046,211.6859,6904.0
2021-08-05 11:20:00,222.09,222.09,221.76,221.89,7745.0,211.6954,211.6954,211.3809,211.5048,7745.0
2021-08-05 11:30:00,221.93,221.93,221.66,221.76,5517.0,211.5429,211.5429,211.2856,211.3809,5517.0
2021-08-05 11:40:00,221.78,221.94,221.63,221.82,5100.0,211.3999,211.5525,211.257,211.4381,5100.0
2021-08-05 11:50:00,221.88,221.93,221.47,221.47,10272.0,211.4953,211.5429,211.1045,211.1045,10272.0
2021-08-05 12:00:00,221.52,222.03,221.49,221.79,7633.0,211.1521,211.6382,211.1235,211.4095,7633.0
2021-08-05 12:10:00,221.75,222.11,221.69,222.04,4671.0,211.3713,211.7145,211.3142,211.6478,4671.0
2021-08-05 12:20:00,222.05,222.33,221.95,222.02,5019.0,211.6573,211.9242,211.562,211.6287,5019.0
2021-08-05 12:30:00,222.01,222.01,221.68,221.74,6457.0,211.6192,211.6192,211.3046,211.3618,6457.0
2021-08-05 12:40:00,221.74,222.21,221.73,221.87,4205.0,211.3618,211.8098,211.3523,211.4857,4205.0
2021-08-05 12:50:00,221.88,221.94,221.54,221.6,3024.0,211.4953,211.5525,211.1712,211.2284,3024.0
2021-08-05 13:00:00,221.58,222.01,221.47,222.01,14261.0,211.2093,211.6192,211.1045,211.6192,14261.0
2021-08-05 13:10:00,221.98,221.98,221.57,221.77,4789.0,211.5906,211.5906,211.1998,211.3904,4789.0
2021-08-05 13:20:00,221.8,221.97,221.79,221.97,4045.0,211.419,211.5811,211.4095,211.5811,4045.0
2021-08-05 13:30:00,221.98,222.26,221.97,222.09,8711.0,211.5906,211.8575,211.5811,211.6954,8711.0
2021-08-05 13:40:00,222.08,222.08,221.62,221.85,6879.0,211.6859,211.6859,211.2474,211.4667,6879.0
2021-08-05 13:50:00,221.86,222.06,221.79,222.02,4649.0,211.4762,211.6668,211.4095,211.6287,4649.0
2021-08-05 14:00:00,222.04,222.07,221.93,222.03,3634.0,211.6478,211.6764,211.5429,211.6382,3634.0
2021-08-05 14:10:00,222.03,222.13,221.98,222.05,4201.0,211.6382,211.7336,211.5906,211.6573,4201.0
2021-08-05 14:20:00,222.05,222.15,221.97,222.03,3977.0,211.6573,211.7526,211.5811,211.6382,3977.0
2021-08-05 14:30:00,222.03,222.06,221.75,221.75,5962.0,211.6382,211.6668,211.3713,211.3713,5962.0
2021-08-05 14:40:00,221.66,221.67,221.05,221.14,11903.0,211.2856,211.2951,210.7041,210.7899,11903.0
2021-08-05 14:50:00,221.09,221.57,221.09,221.53,4751.0,210.7422,211.1998,210.7422,211.1616,4751.0
2021-08-05 15:00:00,221.51,221.9,221.47,221.9,6536.0,211.1426,211.5143,211.1045,211.5143,6536.0
2021-08-05 15:10:00,221.94,221.99,221.58,221.62,3750.0,211.5525,211.6001,211.2093,211.2474,3750.0
2021-08-05 15:20:00,221.69,221.87,221.66,221.79,5176.0,211.3142,211.4857,211.2856,211.4095,5176.0
2021-08-05 15:30:00,221.77,221.99,221.72,221.72,19440.0,211.3904,211.6001,211.3428,211.3428,19440.0
2021-08-05 15:40:00,221.76,222.28,221.76,222.23,26642.0,211.3809,211.8765,211.3809,211.8289,26642.0
2021-08-05 15:50:00,222.28,222.61,222.19,222.37,73513.0,211.8765,212.1911,211.7908,211.9623,73513.0
2021-08-06 09:30:00,225.27,231.89,224.22,230.37,30812.0,214.7266,221.0368,213.7257,219.5879,30812.0
2021-08-06 09:40:00,229.88,230.47,228.46,229.7,35465.0,219.1208,219.6832,217.7673,218.9493,35465.0
2021-08-06 09:50:00,228.89,229.59,226.39,226.97,13187.0,218.1772,218.8444,215.7942,216.347,13187.0
2021-08-06 10:00:00,226.93,228.93,226.93,227.89,12428.0,216.3089,218.2153,216.3089,217.224,12428.0
2021-08-06 10:10:00,227.83,227.83,226.29,227.83,8885.0,217.1668,217.1668,215.6989,217.1668,8885.0
2021-08-06 10:20:00,228.03,229.29,227.6,229.27,14108.0,217.3574,218.5584,216.9475,218.5394,14108.0
2021-08-06 10:30:00,229.31,229.57,228.25,229.41,14946.0,218.5775,218.8253,217.5671,218.6728,14946.0
2021-08-06 10:40:00,229.65,230.31,228.48,230.31,13068.0,218.9016,219.5307,217.7864,219.5307,13068.0
2021-08-06 10:50:00,230.39,230.43,229.08,230.43,9604.0,219.607,219.6451,218.3583,219.6451,9604.0
2021-08-06 11:00:00,230.09,230.45,229.41,229.85,27961.0,219.321,219.6642,218.6728,219.0922,27961.0
2021-08-06 11:10:00,229.84,230.05,229.38,229.39,14271.0,219.0827,219.2829,218.6442,218.6538,14271.0
2021-08-06 11:20:00,229.26,230.25,229.26,229.73,10766.0,218.5299,219.4735,218.5299,218.9779,10766.0
2021-08-06 11:30:00,229.92,231.78,229.89,230.4,29316.0,219.159,220.9319,219.1304,219.6165,29316.0
2021-08-06 11:40:00,230.49,231.08,230.25,231.07,8773.0,219.7023,220.2647,219.4735,220.2551,8773.0
2021-08-06 11:50:00,230.96,231.45,230.54,231.18,10493.0,220.1503,220.6174,219.7499,220.36,10493.0
2021-08-06 12:00:00,231.19,231.42,230.83,231.02,8977.0,220.3695,220.5888,220.0264,220.2075,8977.0
2021-08-06 12:10:00,231.02,231.26,230.31,230.56,12725.0,220.2075,220.4362,219.5307,219.769,12725.0
2021-08-06 12:20:00,230.59,230.78,230.18,230.29,12167.0,219.7976,219.9787,219.4068,219.5116,12167.0
2021-08-06 12:30:00,230.29,230.29,229.74,229.9,22876.0,219.5116,219.5116,218.9874,219.1399,22876.0
2021-08-06 12:40:00,229.84,229.97,229.36,229.4,20317.0,219.0827,219.2066,218.6252,218.6633,20317.0
2021-08-06 12:50:00,229.48,229.64,229.15,229.55,15189.0,218.7396,218.8921,218.425,218.8063,15189.0
2021-08-06 13:00:00,229.41,229.78,229.31,229.51,8852.0,218.6728,219.0255,218.5775,218.7682,8852.0
2021-08-06 13:10:00,229.51,229.7,229.12,229.56,23906.0,218.7682,218.9493,218.3964,218.8158,23906.0
2021-08-06 13:20:00,229.56,229.72,229.45,229.59,3657.0,218.8158,218.9683,218.711,218.8444,3657.0
2021-08-06 13:30:00,229.59,229.72,229.04,229.05,16840.0,218.8444,218.9683,218.3202,218.3297,16840.0
2021-08-06 13:40:00,229.14,229.2,228.13,228.2,9986.0,218.4155,218.4727,217.4527,217.5195,9986.0
2021-08-06 13:50:00,228.14,228.4,227.49,228.02,11996.0,217.4623,217.7101,216.8427,217.3479,11996.0
2021-08-06 14:00:00,228.26,228.5,228.06,228.36,7306.0,217.5767,217.8054,217.386,217.672,7306.0
2021-08-06 14:10:00,228.25,228.35,227.82,227.96,6505.0,217.5671,217.6624,217.1573,217.2907,6505.0
2021-08-06 14:20:00,227.95,228.88,227.84,228.63,10637.0,217.2812,218.1676,217.1763,217.9293,10637.0
2021-08-06 14:30:00,228.64,228.7,228.35,228.58,8545.0,217.9389,217.9961,217.6624,217.8817,8545.0
2021-08-06 14:40:00,228.6,229.35,228.53,229.05,14590.0,217.9007,218.6156,217.834,218.3297,14590.0
2021-08-06 14:50:00,229.08,229.2,228.64,228.97,10636.0,218.3583,218.4727,217.9389,218.2534,10636.0
2021-08-06 15:00:00,229.01,229.42,228.82,229.42,10335.0,218.2916,218.6824,218.1104,218.6824,10335.0
2021-08-06 15:10:00,229.41,229.65,229.19,229.3,9523.0,218.6728,218.9016,218.4631,218.568,9523.0
2021-08-06 15:20:00,229.35,229.5,229.28,229.35,9772.0,218.6156,218.7586,218.5489,218.6156,9772.0
2021-08-06 15:30:00,229.35,229.41,228.92,229.03,22645.0,218.6156,218.6728,218.2058,218.3106,22645.0
2021-08-06 15:40:00,229.11,229.16,228.34,228.44,28555.0,218.3869,218.4345,217.6529,217.7482,28555.0
2021-08-06 15:50:00,228.57,229.13,228.19,228.58,151203.0,217.8721,218.4059,217.5099,217.8817,151203.0
2021-08-09 09:30:00,228.52,230.33,228.52,229.67,16777.0,217.8245,219.5498,217.8245,218.9207,16777.0
2021-08-09 09:40:00,229.63,231.21,229.62,230.26,29020.0,218.8825,220.3886,218.873,219.4831,29020.0
2021-08-09 09:50:00,230.39,230.89,230.39,230.64,27022.0,219.607,220.0836,219.607,219.8453,27022.0
2021-08-09 10:00:00,230.56,230.82,230.31,230.6,9834.0,219.769,220.0168,219.5307,219.8071,9834.0
2021-08-09 10:10:00,230.36,230.61,230.2,230.34,10595.0,219.5784,219.8167,219.4259,219.5593,10595.0
2021-08-09 10:20:00,230.46,230.9,229.95,230.5,10655.0,219.6737,220.0931,219.1876,219.7118,10655.0
2021-08-09 10:30:00,230.47,230.49,229.87,229.88,15381.0,219.6832,219.7023,219.1113,219.1208,15381.0
2021-08-09 10:40:00,229.95,230.51,229.94,230.26,11757.0,219.1876,219.7213,219.178,219.4831,11757.0
2021-08-09 10:50:00,230.27,230.68,229.93,230.06,9738.0,219.4926,219.8834,219.1685,219.2924,9738.0
2021-08-09 11:00:00,229.97,229.97,229.14,229.62,8098.0,219.2066,219.2066,218.4155,218.873,8098.0
2021-08-09 11:10:00,229.63,230.08,229.63,229.68,4201.0,218.8825,219.3115,218.8825,218.9302,4201.0
2021-08-09 11:20:00,229.76,230.28,229.7,230.04,7851.0,219.0065,219.5021,218.9493,219.2733,7851.0
2021-08-09 11:30:00,230.08,230.2,229.73,229.74,5173.0,219.3115,219.4259,218.9779,218.9874,5173.0
2021-08-09 11:40:00,229.72,230.01,229.65,229.65,6997.0,218.9683,219.2448,218.9016,218.9016,6997.0
2021-08-09 11:50:00,229.6,230.05,229.59,229.93,5817.0,218.8539,219.2829,218.8444,219.1685,5817.0
2021-08-09 12:00:00,230.0,230.04,229.79,229.93,9599.0,219.2352,219.2733,219.035,219.1685,9599.0
2021-08-09 12:10:00,229.89,230.06,229.81,230.0,10189.0,219.1304,219.2924,219.0541,219.2352,10189.0
2021-08-09 12:20:00,229.92,229.96,229.65,229.71,5861.0,219.159,219.1971,218.9016,218.9588,5861.0
2021-08-09 12:30:00,229.67,229.68,229.08,229.21,12416.0,218.9207,218.9302,218.3583,218.4822,12416.0
2021-08-09 12:40:00,229.13,229.13,228.46,228.46,9600.0,218.4059,218.4059,217.7673,217.7673,9600.0
2021-08-09 12:50:00,228.45,228.6,228.35,228.54,10705.0,217.7578,217.9007,217.6624,217.8436,10705.0
2021-08-09 13:00:00,228.52,228.96,228.47,228.57,15208.0,217.8245,218.2439,217.7768,217.8721,15208.0
2021-08-09 13:10:00,228.56,228.99,228.56,228.92,5044.0,217.8626,218.2725,217.8626,218.2058,5044.0
2021-08-09 13:20:00,228.93,229.06,228.82,228.88,6931.0,218.2153,218.3392,218.1104,218.1676,6931.0
2021-08-09 13:30:00,228.84,229.02,228.77,228.82,7006.0,218.1295,218.3011,218.0628,218.1104,7006.0
2021-08-09 13:40:00,228.77,228.81,228.5,228.6,4848.0,218.0628,218.1009,217.8054,217.9007,4848.0
2021-08-09 13:50:00,228.67,228.97,228.58,228.95,7068.0,217.9675,218.2534,217.8817,218.2344,7068.0
2021-08-09 14:00:00,228.91,229.11,228.7,228.81,10447.0,218.1962,218.3869,217.9961,218.1009,10447.0
2021-08-09 14:10:00,228.66,228.94,228.66,228.78,5726.0,217.9579,218.2248,217.9579,218.0723,5726.0
2021-08-09 14:20:00,228.81,228.97,228.77,228.92,5100.0,218.1009,218.2534,218.0628,218.2058,5100.0
2021-08-09 14:30:00,228.92,229.03,228.84,228.9,7880.0,218.2058,218.3106,218.1295,218.1867,7880.0
2021-08-09 14:40:00,228.96,228.97,228.67,228.73,5662.0,218.2439,218.2534,217.9675,218.0247,5662.0
2021-08-09 14:50:00,228.68,228.72,228.44,228.55,7513.0,217.977,218.0151,217.7482,217.8531,7513.0
2021-08-09 15:00:00,228.62,228.75,228.47,228.53,4998.0,217.9198,218.0437,217.7768,217.834,4998.0
2021-08-09 15:10:00,228.62,228.73,228.52,228.52,5867.0,217.9198,218.0247,217.8245,217.8245,5867.0
2021-08-09 15:20:00,228.56,228.58,228.19,228.42,6861.0,217.8626,217.8817,217.5099,217.7292,6861.0
2021-08-09 15:30:00,228.48,228.68,228.32,228.67,13169.0,217.7864,217.977,217.6338,217.9675,13169.0
2021-08-09 15:40:00,228.67,228.67,228.15,228.19,14581.0,217.9675,217.9675,217.4718,217.5099,14581.0
2021-08-09 15:50:00,228.27,228.52,227.88,228.16,57058.0,217.5862,217.8245,217.2144,217.4813,57058.0
2021-08-10 09:30:00,228.27,228.63,228.27,228.42,7893.0,217.5862,217.9293,217.5862,217.7292,7893.0
2021-08-10 09:40:00,228.47,229.15,228.47,228.92,2308.0,217.7768,218.425,217.7768,218.2058,2308.0
2021-08-10 09:50:00,228.91,229.17,228.62,228.63,14832.0,218.1962,218.4441,217.9198,217.9293,14832.0
2021-08-10 10:00:00,228.71,229.12,228.67,229.02,12406.0,218.0056,218.3964,217.9675,218.3011,12406.0
2021-08-10 10:10:00,229.12,229.34,228.87,229.22,16621.0,218.3964,218.6061,218.1581,218.4917,16621.0
2021-08-10 10:20:00,229.29,230.08,229.27,230.08,3768.0,218.5584,219.3115,218.5394,219.3115,3768.0
2021-08-10 10:30:00,230.07,230.24,229.38,229.59,16965.0,219.3019,219.464,218.6442,218.8444,16965.0
2021-08-10 10:40:00,229.66,230.03,229.47,229.94,16222.0,218.9111,219.2638,218.73,219.178,16222.0
2021-08-10 10:50:00,229.92,229.92,229.34,229.54,11512.0,219.159,219.159,218.6061,218.7967,11512.0
2021-08-10 11:00:00,229.54,229.81,229.33,229.76,5622.0,218.7967,219.0541,218.5966,219.0065,5622.0
2021-08-10 11:10:00,229.74,229.74,229.4,229.44,16820.0,218.9874,218.9874,218.6633,218.7014,16820.0
2021-08-10 11:20:00,229.49,229.83,229.43,229.71,12785.0,218.7491,219.0732,218.6919,218.9588,12785.0
2021-08-10 11:30:00,229.71,230.12,229.7,229.83,4848.0,218.9588,219.3496,218.9493,219.0732,4848.0
2021-08-10 11:40:00,229.88,229.93,229.78,229.88,5373.0,219.1208,219.1685,219.0255,219.1208,5373.0
2021-08-10 11:50:00,229.9,229.96,229.77,229.93,13163.0,219.1399,219.1971,219.016,219.1685,13163.0
2021-08-10 12:00:00,229.9,229.93,229.79,229.89,8678.0,219.1399,219.1685,219.035,219.1304,8678.0
2021-08-10 12:10:00,229.85,230.01,229.65,230.01,5742.0,219.0922,219.2448,218.9016,219.2448,5742.0
2021-08-10 12:20:00,229.99,230.13,229.92,229.92,7903.0,219.2257,219.3591,219.159,219.159,7903.0
2021-08-10 12:30:00,229.83,229.83,229.47,229.5,3273.0,219.0732,219.0732,218.73,218.7586,3273.0
2021-08-10 12:40:00,229.58,229.68,229.52,229.59,3811.0,218.8349,218.9302,218.7777,218.8444,3811.0
2021-08-10 12:50:00,229.68,230.28,229.68,230.21,6076.0,218.9302,219.5021,218.9302,219.4354,6076.0
2021-08-10 13:00:00,230.21,230.42,229.89,229.89,3141.0,219.4354,219.6356,219.1304,219.1304,3141.0
2021-08-10 13:10:00,229.89,229.94,229.77,229.87,2571.0,219.1304,219.178,219.016,219.1113,2571.0
2021-08-10 13:20:00,229.92,229.95,229.73,229.74,4728.0,219.159,219.1876,218.9779,218.9874,4728.0
2021-08-10 13:30:00,229.89,230.05,229.89,230.02,15266.0,219.1304,219.2829,219.1304,219.2543,15266.0
2021-08-10 13:40:00,230.01,230.05,229.79,229.87,5163.0,219.2448,219.2829,219.035,219.1113,5163.0
2021-08-10 13:50:00,229.86,229.95,229.73,229.95,5584.0,219.1018,219.1876,218.9779,219.1876,5584.0
2021-08-10 14:00:00,229.94,230.2,229.83,230.13,4992.0,219.178,219.4259,219.0732,219.3591,4992.0
2021-08-10 14:10:00,230.14,230.28,229.73,229.92,13056.0,219.3687,219.5021,218.9779,219.159,13056.0
2021-08-10 14:20:00,229.96,230.2,229.96,230.18,2719.0,219.1971,219.4259,219.1971,219.4068,2719.0
2021-08-10 14:30:00,230.24,230.28,230.11,230.24,4915.0,219.464,219.5021,219.3401,219.464,4915.0
2021-08-10 14:40:00,230.22,230.28,230.12,230.25,4161.0,219.4449,219.5021,219.3496,219.4735,4161.0
2021-08-10 14:50:00,230.24,230.28,230.19,230.28,3513.0,219.464,219.5021,219.4163,219.5021,3513.0
2021-08-10 15:00:00,230.27,230.43,230.24,230.24,5502.0,219.4926,219.6451,219.464,219.464,5502.0
2021-08-10 15:10:00,230.27,230.27,229.94,229.95,5707.0,219.4926,219.4926,219.178,219.1876,5707.0
2021-08-10 15:20:00,229.92,230.13,229.89,230.13,5415.0,219.159,219.3591,219.1304,219.3591,5415.0
2021-08-10 15:30:00,230.13,230.17,229.76,229.76,17016.0,219.3591,219.3973,219.0065,219.0065,17016.0
2021-08-10 15:40:00,229.76,229.81,229.67,229.81,11243.0,219.0065,219.0541,218.9207,219.0541,11243.0
2021-08-10 15:50:00,229.83,229.87,229.36,229.78,52703.0,219.0732,219.1113,218.6252,219.0255,52703.0
2021-08-11 09:30:00,230.67,230.67,229.96,229.96,7872.0,219.8739,219.8739,219.1971,219.1971,7872.0
2021-08-11 09:40:00,229.62,229.81,229.45,229.45,1904.0,218.873,219.0541,218.711,218.711,1904.0
2021-08-11 09:50:00,229.42,229.94,229.33,229.42,6591.0,218.6824,219.178,218.5966,218.6824,6591.0
2021-08-11 10:00:00,229.46,229.93,229.44,229.59,5487.0,218.7205,219.1685,218.7014,218.8444,5487.0
2021-08-11 10:10:00,229.59,229.77,229.36,229.37,8096.0,218.8444,219.016,218.6252,218.6347,8096.0
2021-08-11 10:20:00,229.46,229.55,229.09,229.11,3353.0,218.7205,218.8063,218.3678,218.3869,3353.0
2021-08-11 10:30:00,229.18,229.68,229.18,229.38,4376.0,218.4536,218.9302,218.4536,218.6442,4376.0
2021-08-11 10:40:00,229.4,229.67,229.32,229.43,14099.0,218.6633,218.9207,218.587,218.6919,14099.0
2021-08-11 10:50:00,229.44,229.52,229.09,229.09,4280.0,218.7014,218.7777,218.3678,218.3678,4280.0
2021-08-11 11:00:00,229.18,229.19,228.9,229.02,2798.0,218.4536,218.4631,218.1867,218.3011,2798.0
2021-08-11 11:10:00,228.9,229.31,228.78,228.97,8363.0,218.1867,218.5775,218.0723,218.2534,8363.0
2021-08-11 11:20:00,228.94,229.13,228.77,228.77,4705.0,218.2248,218.4059,218.0628,218.0628,4705.0
2021-08-11 11:30:00,228.79,228.88,228.52,228.61,4450.0,218.0819,218.1676,217.8245,217.9103,4450.0
2021-08-11 11:40:00,228.67,228.83,228.53,228.54,3225.0,217.9675,218.12,217.834,217.8436,3225.0
2021-08-11 11:50:00,228.51,228.82,228.35,228.56,3856.0,217.815,218.1104,217.6624,217.8626,3856.0
2021-08-11 12:00:00,228.57,228.58,228.24,228.3,5660.0,217.8721,217.8817,217.5576,217.6148,5660.0
2021-08-11 12:10:00,228.32,228.4,228.19,228.37,2925.0,217.6338,217.7101,217.5099,217.6815,2925.0
2021-08-11 12:20:00,228.36,228.6,228.31,228.37,3488.0,217.672,217.9007,217.6243,217.6815,3488.0
2021-08-11 12:30:00,228.32,228.33,228.05,228.16,3815.0,217.6338,217.6434,217.3765,217.4813,3815.0
2021-08-11 12:40:00,228.3,228.3,227.93,227.98,5034.0,217.6148,217.6148,217.2621,217.3098,5034.0
2021-08-11 12:50:00,227.99,228.24,227.94,227.97,6059.0,217.3193,217.5576,217.2716,217.3002,6059.0
2021-08-11 13:00:00,227.95,228.08,227.88,228.08,3490.0,217.2812,217.4051,217.2144,217.4051,3490.0
2021-08-11 13:10:00,228.04,228.11,227.9,227.97,5271.0,217.367,217.4337,217.2335,217.3002,5271.0
2021-08-11 13:20:00,227.94,228.07,227.94,227.96,2229.0,217.2716,217.3955,217.2716,217.2907,2229.0
2021-08-11 13:30:00,227.99,228.06,227.91,228.06,5735.0,217.3193,217.386,217.243,217.386,5735.0
2021-08-11 13:40:00,228.26,228.45,228.14,228.18,4532.0,217.5767,217.7578,217.4623,217.5004,4532.0
2021-08-11 13:50:00,228.18,228.43,228.07,228.08,5739.0,217.5004,217.7387,217.3955,217.4051,5739.0
2021-08-11 14:00:00,228.02,228.37,227.94,228.28,5748.0,217.3479,217.6815,217.2716,217.5957,5748.0
2021-08-11 14:10:00,228.22,228.23,228.0,228.03,4123.0,217.5385,217.5481,217.3288,217.3574,4123.0
2021-08-11 14:20:00,228.15,228.15,227.98,228.05,2800.0,217.4718,217.4718,217.3098,217.3765,2800.0
2021-08-11 14:30:00,228.04,228.04,227.93,227.98,3415.0,217.367,217.367,217.2621,217.3098,3415.0
2021-08-11 14:40:00,227.92,227.98,227.81,227.98,3350.0,217.2526,217.3098,217.1477,217.3098,3350.0
2021-08-11 14:50:00,227.92,227.92,227.71,227.77,2700.0,217.2526,217.2526,217.0524,217.1096,2700.0
2021-08-11 15:00:00,227.81,227.95,227.77,227.92,4333.0,217.1477,217.2812,217.1096,217.2526,4333.0
2021-08-11 15:10:00,227.84,228.06,227.84,227.92,4125.0,217.1763,217.386,217.1763,217.2526,4125.0
2021-08-11 15:20:00,227.96,228.09,227.75,227.75,6991.0,217.2907,217.4146,217.0905,217.0905,6991.0
2021-08-11 15:30:00,227.75,227.86,227.24,227.25,10310.0,217.0905,217.1954,216.6044,216.6139,10310.0
2021-08-11 15:40:00,227.28,227.31,227.0,227.0,31075.0,216.6425,216.6711,216.3756,216.3756,31075.0
2021-08-11 15:50:00,226.91,227.27,226.78,226.98,66359.0,216.2898,216.633,216.1659,216.3566,66359.0
2021-08-12 09:30:00,227.2,227.56,226.76,227.56,12568.0,216.5663,216.9094,216.1469,216.9094,12568.0
2021-08-12 09:40:00,227.58,228.52,227.4,228.22,7488.0,216.9285,217.8245,216.7569,217.5385,7488.0
2021-08-12 09:50:00,228.06,228.27,227.5,227.8,17512.0,217.386,217.5862,216.8522,217.1382,17512.0
2021-08-12 10:00:00,227.81,228.02,227.57,227.65,6434.0,217.1477,217.3479,216.919,216.9952,6434.0
2021-08-12 10:10:00,227.63,227.7,227.32,227.46,10571.0,216.9761,217.0429,216.6807,216.8141,10571.0
2021-08-12 10:20:00,227.22,227.32,227.18,227.25,6226.0,216.5853,216.6807,216.5472,216.6139,6226.0
2021-08-12 10:30:00,227.17,227.23,226.75,227.0,9377.0,216.5377,216.5949,216.1373,216.3756,9377.0
2021-08-12 10:40:00,227.01,227.4,227.01,227.19,13898.0,216.3852,216.7569,216.3852,216.5567,13898.0
2021-08-12 10:50:00,227.22,227.35,227.02,227.13,8227.0,216.5853,216.7092,216.3947,216.4995,8227.0
2021-08-12 11:00:00,227.01,227.33,227.0,227.2,10402.0,216.3852,216.6902,216.3756,216.5663,10402.0
2021-08-12 11:10:00,227.24,227.27,227.1,227.12,4335.0,216.6044,216.633,216.4709,216.49,4335.0
2021-08-12 11:20:00,227.12,227.64,227.1,227.47,11537.0,216.49,216.9857,216.4709,216.8236,11537.0
2021-08-12 11:30:00,227.47,227.5,227.05,227.17,9675.0,216.8236,216.8522,216.4233,216.5377,9675.0
2021-08-12 11:40:00,227.36,227.84,227.36,227.77,9265.0,216.7188,217.1763,216.7188,217.1096,9265.0
2021-08-12 11:50:00,227.77,227.77,227.38,227.39,3723.0,217.1096,217.1096,216.7378,216.7474,3723.0
2021-08-12 12:00:00,227.47,227.61,227.37,227.55,4319.0,216.8236,216.9571,216.7283,216.8999,4319.0
2021-08-12 12:10:00,227.62,227.92,227.47,227.58,23764.0,216.9666,217.2526,216.8236,216.9285,23764.0
2021-08-12 12:20:00,227.52,227.7,227.42,227.67,4867.0,216.8713,217.0429,216.776,217.0143,4867.0
2021-08-12 12:30:00,227.7,227.92,227.59,227.82,12786.0,217.0429,217.2526,216.938,217.1573,12786.0
2021-08-12 12:40:00,227.85,228.35,227.8,228.35,15595.0,217.1858,217.6624,217.1382,217.6624,15595.0
2021-08-12 12:50:00,228.36,228.46,228.29,228.3,7970.0,217.672,217.7673,217.6053,217.6148,7970.0
2021-08-12 13:00:00,228.32,228.39,227.86,228.13,13627.0,217.6338,217.7006,217.1954,217.4527,13627.0
2021-08-12 13:10:00,228.15,228.15,227.51,228.09,12826.0,217.4718,217.4718,216.8618,217.4146,12826.0
2021-08-12 13:20:00,228.08,228.38,228.03,228.38,5969.0,217.4051,217.691,217.3574,217.691,5969.0
2021-08-12 13:30:00,228.39,228.39,228.06,228.1,4662.0,217.7006,217.7006,217.386,217.4241,4662.0
2021-08-12 13:40:00,228.12,228.73,228.11,228.73,18916.0,217.4432,218.0247,217.4337,218.0247,18916.0
2021-08-12 13:50:00,228.7,228.89,228.44,228.74,12431.0,217.9961,218.1772,217.7482,218.0342,12431.0
2021-08-12 14:00:00,228.68,228.68,228.34,228.48,10018.0,217.977,217.977,217.6529,217.7864,10018.0
2021-08-12 14:10:00,228.49,228.67,228.41,228.47,14805.0,217.7959,217.9675,217.7196,217.7768,14805.0
2021-08-12 14:20:00,228.47,228.76,228.46,228.76,9340.0,217.7768,218.0533,217.7673,218.0533,9340.0
2021-08-12 14:30:00,228.72,229.35,228.68,229.11,32249.0,218.0151,218.6156,217.977,218.3869,32249.0
2021-08-12 14:40:00,229.17,229.58,229.08,229.37,25345.0,218.4441,218.8349,218.3583,218.6347,25345.0
2021-08-12 14:50:00,229.43,229.72,229.37,229.54,6796.0,218.6919,218.9683,218.6347,218.7967,6796.0
2021-08-12 15:00:00,229.55,229.62,229.43,229.5,4546.0,218.8063,218.873,218.6919,218.7586,4546.0
2021-08-12 15:10:00,229.45,229.59,229.43,229.56,4544.0,218.711,218.8444,218.6919,218.8158,4544.0
2021-08-12 15:20:00,229.58,230.12,229.5,229.95,16701.0,218.8349,219.3496,218.7586,219.1876,16701.0
2021-08-12 15:30:00,229.95,230.05,229.84,230.01,14760.0,219.1876,219.2829,219.0827,219.2448,14760.0
2021-08-12 15:40:00,230.0,230.13,229.93,230.13,16462.0,219.2352,219.3591,219.1685,219.3591,16462.0
2021-08-12 15:50:00,230.12,230.57,230.04,230.52,84804.0,219.3496,219.7785,219.2733,219.7309,84804.0
2021-08-13 09:30:00,231.38,231.73,230.82,231.73,16125.0,220.5506,220.8842,220.0168,220.8842,16125.0
2021-08-13 09:40:00,231.94,232.49,231.25,232.34,9339.0,221.0844,221.6087,220.4267,221.4657,9339.0
2021-08-13 09:50:00,232.33,232.59,231.79,231.79,11728.0,221.4562,221.704,220.9414,220.9414,11728.0
2021-08-13 10:00:00,231.67,231.71,231.15,231.17,8071.0,220.8271,220.8652,220.3314,220.3505,8071.0
2021-08-13 10:10:00,231.14,231.67,231.14,231.55,4302.0,220.3219,220.8271,220.3219,220.7127,4302.0
2021-08-13 10:20:00,231.64,232.6,231.63,232.39,11390.0,220.7985,221.7135,220.7889,221.5134,11390.0
2021-08-13 10:30:00,232.45,232.5,232.0,232.14,27493.0,221.5706,221.6182,221.1416,221.2751,27493.0
2021-08-13 10:40:00,232.19,232.4,231.92,232.01,19071.0,221.3227,221.5229,221.0654,221.1511,19071.0
2021-08-13 10:50:00,232.06,232.17,232.0,232.01,4607.0,221.1988,221.3037,221.1416,221.1511,4607.0
2021-08-13 11:00:00,232.01,232.11,231.94,232.06,5590.0,221.1511,221.2465,221.0844,221.1988,5590.0
2021-08-13 11:10:00,232.06,232.13,231.97,232.08,3783.0,221.1988,221.2655,221.113,221.2179,3783.0
2021-08-13 11:20:00,232.01,232.29,231.94,232.09,5609.0,221.1511,221.418,221.0844,221.2274,5609.0
2021-08-13 11:30:00,232.11,232.24,231.95,232.05,5503.0,221.2465,221.3704,221.094,221.1893,5503.0
2021-08-13 11:40:00,232.09,232.4,232.07,232.4,5952.0,221.2274,221.5229,221.2083,221.5229,5952.0
2021-08-13 11:50:00,232.41,232.42,232.21,232.42,2708.0,221.5324,221.542,221.3418,221.542,2708.0
2021-08-13 12:00:00,232.44,232.44,232.25,232.25,3103.0,221.561,221.561,221.3799,221.3799,3103.0
2021-08-13 12:10:00,232.18,232.24,231.92,231.92,4215.0,221.3132,221.3704,221.0654,221.0654,4215.0
2021-08-13 12:20:00,231.94,231.94,231.52,231.59,5622.0,221.0844,221.0844,220.6841,220.7508,5622.0
2021-08-13 12:30:00,231.6,231.75,231.53,231.7,5243.0,220.7603,220.9033,220.6936,220.8557,5243.0
2021-08-13 12:40:00,231.7,231.78,231.67,231.73,4173.0,220.8557,220.9319,220.8271,220.8842,4173.0
2021-08-13 12:50:00,231.73,231.88,231.65,231.87,4550.0,220.8842,221.0272,220.808,221.0177,4550.0
2021-08-13 13:00:00,231.87,231.89,231.49,231.49,4639.0,221.0177,221.0368,220.6555,220.6555,4639.0
2021-08-13 13:10:00,231.51,231.55,231.4,231.53,3802.0,220.6745,220.7127,220.5697,220.6936,3802.0
2021-08-13 13:20:00,231.53,231.57,231.47,231.5,1200.0,220.6936,220.7317,220.6364,220.665,1200.0
2021-08-13 13:30:00,231.5,231.57,231.33,231.52,4190.0,220.665,220.7317,220.503,220.6841,4190.0
2021-08-13 13:40:00,231.55,231.98,231.45,231.98,4789.0,220.7127,221.1225,220.6174,221.1225,4789.0
2021-08-13 13:50:00,232.01,232.01,231.92,231.97,3184.0,221.1511,221.1511,221.0654,221.113,3184.0
2021-08-13 14:00:00,232.01,232.32,231.98,232.26,4913.0,221.1511,221.4466,221.1225,221.3894,4913.0
2021-08-13 14:10:00,232.3,232.47,232.27,232.47,3443.0,221.4276,221.5896,221.399,221.5896,3443.0
2021-08-13 14:20:00,232.48,232.73,232.48,232.73,6640.0,221.5991,221.8374,221.5991,221.8374,6640.0
2021-08-13 14:30:00,232.71,232.71,232.35,232.44,5563.0,221.8184,221.8184,221.4752,221.561,5563.0
2021-08-13 14:40:00,232.46,232.48,232.38,232.44,6575.0,221.5801,221.5991,221.5038,221.561,6575.0
2021-08-13 14:50:00,232.42,232.55,232.38,232.5,6382.0,221.542,221.6659,221.5038,221.6182,6382.0
2021-08-13 15:00:00,232.49,232.61,232.48,232.52,4940.0,221.6087,221.7231,221.5991,221.6373,4940.0
2021-08-13 15:10:00,232.56,232.7,232.5,232.69,7421.0,221.6754,221.8088,221.6182,221.7993,7421.0
2021-08-13 15:20:00,232.69,232.82,232.61,232.82,9442.0,221.7993,221.9232,221.7231,221.9232,9442.0
2021-08-13 15:30:00,232.78,232.87,232.69,232.82,10906.0,221.8851,221.9709,221.7993,221.9232,10906.0
2021-08-13 15:40:00,232.82,232.84,232.62,232.69,22837.0,221.9232,221.9423,221.7326,221.7993,22837.0
2021-08-13 15:50:00,232.71,233.11,232.61,233.1,93655.0,221.8184,222.1997,221.7231,222.1901,93655.0
2021-08-16 09:30:00,232.55,232.64,231.77,232.36,16746.0,221.6659,221.7517,220.9224,221.4848,16746.0
2021-08-16 09:40:00,232.43,233.14,232.4,232.74,13152.0,221.5515,222.2283,221.5229,221.847,13152.0
2021-08-16 09:50:00,232.86,233.05,232.64,233.01,3700.0,221.9614,222.1425,221.7517,222.1043,3700.0
2021-08-16 10:00:00,232.74,232.94,232.52,232.74,4831.0,221.847,222.0376,221.6373,221.847,4831.0
2021-08-16 10:10:00,232.8,233.05,232.74,232.78,7648.0,221.9042,222.1425,221.847,221.8851,7648.0
2021-08-16 10:20:00,232.78,233.32,232.68,233.32,6712.0,221.8851,222.3998,221.7898,222.3998,6712.0
2021-08-16 10:30:00,233.24,233.47,232.93,233.18,6476.0,222.3236,222.5428,222.0281,222.2664,6476.0
2021-08-16 10:40:00,233.29,233.58,233.29,233.58,2808.0,222.3712,222.6477,222.3712,222.6477,2808.0
2021-08-16 10:50:00,233.48,233.48,233.05,233.33,4736.0,222.5523,222.5523,222.1425,222.4094,4736.0
2021-08-16 11:00:00,233.4,233.74,233.4,233.6,3711.0,222.4761,222.8002,222.4761,222.6667,3711.0
2021-08-16 11:10:00,233.62,233.73,233.47,233.56,6333.0,222.6858,222.7906,222.5428,222.6286,6333.0
2021-08-16 11:20:00,233.38,233.77,233.38,233.63,6119.0,222.457,222.8288,222.457,222.6953,6119.0
2021-08-16 11:30:00,233.81,234.39,233.79,234.05,7450.0,222.8669,223.4198,222.8478,223.0957,7450.0
2021-08-16 11:40:00,234.0,234.5,234.0,234.5,7733.0,223.048,223.5246,223.048,223.5246,7733.0
2021-08-16 11:50:00,234.47,234.6,234.16,234.25,7295.0,223.496,223.6199,223.2005,223.2863,7295.0
2021-08-16 12:00:00,234.27,234.42,234.22,234.31,4175.0,223.3054,223.4483,223.2577,223.3435,4175.0
2021-08-16 12:10:00,234.24,234.7,234.17,234.66,5101.0,223.2768,223.7152,223.21,223.6771,5101.0
2021-08-16 12:20:00,234.67,234.93,234.63,234.73,8300.0,223.6866,223.9345,223.6485,223.7438,8300.0
2021-08-16 12:30:00,234.73,234.79,234.44,234.46,6979.0,223.7438,223.801,223.4674,223.4865,6979.0
2021-08-16 12:40:00,234.43,234.52,234.38,234.4,3317.0,223.4579,223.5437,223.4102,223.4293,3317.0
2021-08-16 12:50:00,234.41,234.65,234.4,234.65,5017.0,223.4388,223.6676,223.4293,223.6676,5017.0
2021-08-16 13:00:00,234.67,234.8,234.55,234.76,10354.0,223.6866,223.8106,223.5723,223.7724,10354.0
2021-08-16 13:10:00,234.61,234.69,234.42,234.51,2706.0,223.6295,223.7057,223.4483,223.5341,2706.0
2021-08-16 13:20:00,234.48,234.82,234.44,234.67,16842.0,223.5055,223.8296,223.4674,223.6866,16842.0
2021-08-16 13:30:00,234.7,234.95,234.69,234.85,4698.0,223.7152,223.9535,223.7057,223.8582,4698.0
2021-08-16 13:40:00,234.87,235.03,234.7,234.8,16133.0,223.8773,224.0298,223.7152,223.8106,16133.0
2021-08-16 13:50:00,234.71,234.88,234.46,234.87,8681.0,223.7248,223.8868,223.4865,223.8773,8681.0
2021-08-16 14:00:00,234.82,234.85,234.71,234.81,5748.0,223.8296,223.8582,223.7248,223.8201,5748.0
2021-08-16 14:10:00,234.7,234.92,234.7,234.71,4862.0,223.7152,223.9249,223.7152,223.7248,4862.0
2021-08-16 14:20:00,234.76,234.82,234.36,234.36,10491.0,223.7724,223.8296,223.3912,223.3912,10491.0
2021-08-16 14:30:00,234.3,234.34,234.0,234.23,9206.0,223.334,223.3721,223.048,223.2672,9206.0
2021-08-16 14:40:00,234.24,234.55,234.24,234.4,4035.0,223.2768,223.5723,223.2768,223.4293,4035.0
2021-08-16 14:50:00,234.41,234.49,234.26,234.37,3753.0,223.4388,223.5151,223.2958,223.4007,3753.0
2021-08-16 15:00:00,234.33,234.5,234.33,234.37,3941.0,223.3626,223.5246,223.3626,223.4007,3941.0
2021-08-16 15:10:00,234.37,234.57,234.37,234.49,4974.0,223.4007,223.5913,223.4007,223.5151,4974.0
2021-08-16 15:20:00,234.5,234.75,234.47,234.61,7123.0,223.5246,223.7629,223.496,223.6295,7123.0
2021-08-16 15:30:00,234.59,234.75,234.51,234.55,13052.0,223.6104,223.7629,223.5341,223.5723,13052.0
2021-08-16 15:40:00,234.53,234.66,234.36,234.5,17142.0,223.5532,223.6771,223.3912,223.5246,17142.0
2021-08-16 15:50:00,234.5,234.92,234.44,234.91,52384.0,223.5246,223.9249,223.4674,223.9154,52384.0
2021-08-17 09:30:00,233.9,234.8,233.79,234.49,12496.0,222.9527,223.8106,222.8478,223.5151,12496.0
2021-08-17 09:40:00,234.69,234.69,234.23,234.35,1485.0,223.7057,223.7057,223.2672,223.3816,1485.0
2021-08-17 09:50:00,234.3,234.73,234.01,234.44,11015.0,223.334,223.7438,223.0575,223.4674,11015.0
2021-08-17 10:00:00,234.31,234.32,234.0,234.24,7645.0,223.3435,223.353,223.048,223.2768,7645.0
2021-08-17 10:10:00,234.2,234.75,234.2,234.45,8653.0,223.2386,223.7629,223.2386,223.4769,8653.0
2021-08-17 10:20:00,234.47,234.61,234.31,234.59,4208.0,223.496,223.6295,223.3435,223.6104,4208.0
2021-08-17 10:30:00,234.44,234.69,234.38,234.59,7101.0,223.4674,223.7057,223.4102,223.6104,7101.0
2021-08-17 10:40:00,234.58,234.84,234.39,234.7,4535.0,223.6009,223.8487,223.4198,223.7152,4535.0
2021-08-17 10:50:00,234.71,234.73,234.05,234.54,17766.0,223.7248,223.7438,223.0957,223.5627,17766.0
2021-08-17 11:00:00,234.5,234.58,234.3,234.58,6444.0,223.5246,223.6009,223.334,223.6009,6444.0
2021-08-17 11:10:00,234.49,234.51,234.11,234.39,4914.0,223.5151,223.5341,223.1529,223.4198,4914.0
2021-08-17 11:20:00,234.4,234.85,234.34,234.57,6757.0,223.4293,223.8582,223.3721,223.5913,6757.0
2021-08-17 11:30:00,234.56,234.63,234.38,234.41,4714.0,223.5818,223.6485,223.4102,223.4388,4714.0
2021-08-17 11:40:00,234.4,234.54,234.4,234.47,4036.0,223.4293,223.5627,223.4293,223.496,4036.0
2021-08-17 11:50:00,234.47,234.47,234.0,234.09,6317.0,223.496,223.496,223.048,223.1338,6317.0
2021-08-17 12:00:00,234.01,234.12,233.88,233.9,10217.0,223.0575,223.1624,222.9336,222.9527,10217.0
2021-08-17 12:10:00,233.91,234.11,233.85,234.11,7329.0,222.9622,223.1529,222.905,223.1529,7329.0
2021-08-17 12:20:00,234.2,234.39,234.11,234.37,3942.0,223.2386,223.4198,223.1529,223.4007,3942.0
2021-08-17 12:30:00,234.37,234.37,233.91,233.91,4869.0,223.4007,223.4007,222.9622,222.9622,4869.0
2021-08-17 12:40:00,233.91,234.26,233.86,233.89,11408.0,222.9622,223.2958,222.9146,222.9432,11408.0
2021-08-17 12:50:00,233.86,234.02,233.23,233.29,33528.0,222.9146,223.0671,222.314,222.3712,33528.0
2021-08-17 13:00:00,233.21,233.59,233.21,233.59,2226.0,222.295,222.6572,222.295,222.6572,2226.0
2021-08-17 13:10:00,233.61,233.92,233.61,233.7,42772.0,222.6763,222.9717,222.6763,222.762,42772.0
2021-08-17 13:20:00,233.75,233.91,233.59,233.91,2635.0,222.8097,222.9622,222.6572,222.9622,2635.0
2021-08-17 13:30:00,233.84,233.88,233.66,233.68,2798.0,222.8955,222.9336,222.7239,222.743,2798.0
2021-08-17 13:40:00,233.75,233.75,233.45,233.6,1977.0,222.8097,222.8097,222.5237,222.6667,1977.0
2021-08-17 13:50:00,233.61,233.75,233.58,233.71,3221.0,222.6763,222.8097,222.6477,222.7716,3221.0
2021-08-17 14:00:00,233.82,234.04,233.82,233.98,3222.0,222.8764,223.0861,222.8764,223.0289,3222.0
2021-08-17 14:10:00,233.96,234.29,233.94,234.18,3782.0,223.0099,223.3244,222.9908,223.2196,3782.0
2021-08-17 14:20:00,234.15,234.17,234.02,234.02,4099.0,223.191,223.21,223.0671,223.0671,4099.0
2021-08-17 14:30:00,234.01,234.01,233.6,233.6,3693.0,223.0575,223.0575,222.6667,222.6667,3693.0
2021-08-17 14:40:00,233.59,233.83,233.59,233.82,1813.0,222.6572,222.886,222.6572,222.8764,1813.0
2021-08-17 14:50:00,233.85,234.03,233.74,233.99,3759.0,222.905,223.0766,222.8002,223.0385,3759.0
2021-08-17 15:00:00,234.01,234.28,234.01,234.28,4415.0,223.0575,223.3149,223.0575,223.3149,4415.0
2021-08-17 15:10:00,234.23,234.31,234.05,234.14,5202.0,223.2672,223.3435,223.0957,223.1815,5202.0
2021-08-17 15:20:00,234.15,234.31,234.05,234.27,6205.0,223.191,223.3435,223.0957,223.3054,6205.0
2021-08-17 15:30:00,234.25,234.39,234.12,234.23,9212.0,223.2863,223.4198,223.1624,223.2672,9212.0
2021-08-17 15:40:00,234.2,234.39,233.84,234.34,12179.0,223.2386,223.4198,222.8955,223.3721,12179.0
2021-08-17 15:50:00,234.39,234.71,234.35,234.41,41985.0,223.4198,223.7248,223.3816,223.4388,41985.0
2021-08-18 09:30:00,234.06,234.3,233.74,234.3,8603.0,223.1052,223.334,222.8002,223.334,8603.0
2021-08-18 09:40:00,234.08,234.68,234.08,234.56,1874.0,223.1243,223.6962,223.1243,223.5818,1874.0
2021-08-18 09:50:00,234.61,235.18,234.61,235.18,7377.0,223.6295,224.1728,223.6295,224.1728,7377.0
2021-08-18 10:00:00,234.99,235.14,234.85,235.03,3859.0,223.9917,224.1346,223.8582,224.0298,3859.0
2021-08-18 10:10:00,235.12,235.5,235.08,235.33,6267.0,224.1156,224.4778,224.0775,224.3158,6267.0
2021-08-18 10:20:00,235.2,235.2,234.98,235.08,4675.0,224.1918,224.1918,223.9821,224.0775,4675.0
2021-08-18 10:30:00,235.1,235.66,235.1,235.43,7886.0,224.0965,224.6303,224.0965,224.4111,7886.0
2021-08-18 10:40:00,235.35,235.43,234.51,234.52,4566.0,224.3348,224.4111,223.5341,223.5437,4566.0
2021-08-18 10:50:00,234.69,234.81,234.53,234.81,4893.0,223.7057,223.8201,223.5532,223.8201,4893.0
2021-08-18 11:00:00,234.79,234.79,234.36,234.52,2647.0,223.801,223.801,223.3912,223.5437,2647.0
2021-08-18 11:10:00,234.5,234.5,233.8,233.82,2686.0,223.5246,223.5246,222.8574,222.8764,2686.0
2021-08-18 11:20:00,233.79,233.83,233.55,233.57,9174.0,222.8478,222.886,222.6191,222.6381,9174.0
2021-08-18 11:30:00,233.6,233.61,233.09,233.29,5545.0,222.6667,222.6763,222.1806,222.3712,5545.0
2021-08-18 11:40:00,233.24,233.43,233.18,233.18,3102.0,222.3236,222.5047,222.2664,222.2664,3102.0
2021-08-18 11:50:00,233.06,233.19,232.81,233.01,7585.0,222.152,222.2759,221.9137,222.1043,7585.0
2021-08-18 12:00:00,233.02,233.09,232.82,232.93,2404.0,222.1139,222.1806,221.9232,222.0281,2404.0
2021-08-18 12:10:00,233.08,233.63,233.08,233.48,6186.0,222.1711,222.6953,222.1711,222.5523,6186.0
2021-08-18 12:20:00,233.48,233.62,233.37,233.51,4134.0,222.5523,222.6858,222.4475,222.5809,4134.0
2021-08-18 12:30:00,233.62,233.62,233.22,233.43,5274.0,222.6858,222.6858,222.3045,222.5047,5274.0
2021-08-18 12:40:00,233.47,233.55,233.38,233.55,2700.0,222.5428,222.6191,222.457,222.6191,2700.0
2021-08-18 12:50:00,233.44,233.63,233.43,233.62,3958.0,222.5142,222.6953,222.5047,222.6858,3958.0
2021-08-18 13:00:00,233.64,233.75,233.53,233.56,2579.0,222.7049,222.8097,222.6,222.6286,2579.0
2021-08-18 13:10:00,233.57,233.63,233.48,233.58,4519.0,222.6381,222.6953,222.5523,222.6477,4519.0
2021-08-18 13:20:00,233.59,233.6,233.4,233.55,4357.0,222.6572,222.6667,222.4761,222.6191,4357.0
2021-08-18 13:30:00,233.56,233.78,233.55,233.78,2666.0,222.6286,222.8383,222.6191,222.8383,2666.0
2021-08-18 13:40:00,233.8,234.1,233.74,234.09,11637.0,222.8574,223.1433,222.8002,223.1338,11637.0
2021-08-18 13:50:00,234.1,234.29,234.03,234.16,4388.0,223.1433,223.3244,223.0766,223.2005,4388.0
2021-08-18 14:00:00,234.08,234.49,234.08,234.44,7177.0,223.1243,223.5151,223.1243,223.4674,7177.0
2021-08-18 14:10:00,234.49,234.65,234.08,234.46,7258.0,223.5151,223.6676,223.1243,223.4865,7258.0
2021-08-18 14:20:00,234.49,234.81,234.28,234.73,5024.0,223.5151,223.8201,223.3149,223.7438,5024.0
2021-08-18 14:30:00,234.69,235.04,234.68,234.84,4225.0,223.7057,224.0393,223.6962,223.8487,4225.0
2021-08-18 14:40:00,234.78,234.81,234.66,234.67,5545.0,223.7915,223.8201,223.6771,223.6866,5545.0
2021-08-18 14:50:00,234.65,234.84,234.57,234.84,4343.0,223.6676,223.8487,223.5913,223.8487,4343.0
2021-08-18 15:00:00,234.86,234.92,234.57,234.72,4896.0,223.8678,223.9249,223.5913,223.7343,4896.0
2021-08-18 15:10:00,234.63,234.78,234.48,234.62,3692.0,223.6485,223.7915,223.5055,223.639,3692.0
2021-08-18 15:20:00,234.7,234.76,234.47,234.47,5942.0,223.7152,223.7724,223.496,223.496,5942.0
2021-08-18 15:30:00,234.28,234.28,233.91,234.03,23930.0,223.3149,223.3149,222.9622,223.0766,23930.0
2021-08-18 15:40:00,234.06,234.55,233.83,233.86,15529.0,223.1052,223.5723,222.886,222.9146,15529.0
2021-08-18 15:50:00,233.79,234.03,233.09,234.0,119866.0,222.8478,223.0766,222.1806,223.048,119866.0
2021-08-19 09:30:00,231.83,234.26,231.8,234.0,12862.0,220.9796,223.2958,220.951,223.048,12862.0
2021-08-19 09:40:00,234.11,234.41,233.54,234.15,3702.0,223.1529,223.4388,222.6095,223.191,3702.0
2021-08-19 09:50:00,234.45,235.64,234.45,235.38,9588.0,223.4769,224.6112,223.4769,224.3634,9588.0
2021-08-19 10:00:00,235.22,236.13,235.16,235.83,27004.0,224.2109,225.0783,224.1537,224.7924,27004.0
2021-08-19 10:10:00,235.76,236.66,235.5,236.49,10822.0,224.7256,225.5835,224.4778,225.4215,10822.0
2021-08-19 10:20:00,236.34,237.35,236.02,237.35,6543.0,225.2785,226.2412,224.9735,226.2412,6543.0
2021-08-19 10:30:00,236.85,236.96,236.49,236.54,7187.0,225.7646,225.8695,225.4215,225.4691,7187.0
2021-08-19 10:40:00,236.51,237.14,236.48,237.14,11713.0,225.4405,226.041,225.4119,226.041,11713.0
2021-08-19 10:50:00,237.16,238.61,236.97,238.4,54897.0,226.0601,227.4422,225.879,227.2421,54897.0
2021-08-19 11:00:00,238.26,238.31,237.26,237.31,85420.0,227.1086,227.1563,226.1554,226.2031,85420.0
2021-08-19 11:10:00,237.39,237.99,237.14,237.48,8616.0,226.2793,226.8513,226.041,226.3651,8616.0
2021-08-19 11:20:00,237.48,237.69,237.19,237.25,8104.0,226.3651,226.5653,226.0887,226.1459,8104.0
2021-08-19 11:30:00,237.32,237.93,237.3,237.81,9065.0,226.2126,226.7941,226.1936,226.6797,9065.0
2021-08-19 11:40:00,237.85,238.6,237.73,238.52,5895.0,226.7178,227.4327,226.6034,227.3565,5895.0
2021-08-19 11:50:00,238.54,238.97,238.46,238.82,9931.0,227.3755,227.7854,227.2993,227.6424,9931.0
2021-08-19 12:00:00,238.67,238.79,237.97,238.05,6480.0,227.4994,227.6138,226.8322,226.9085,6480.0
2021-08-19 12:10:00,237.88,238.05,237.67,237.81,5420.0,226.7464,226.9085,226.5462,226.6797,5420.0
2021-08-19 12:20:00,237.7,237.93,237.58,237.64,7824.0,226.5748,226.7941,226.4604,226.5176,7824.0
2021-08-19 12:30:00,237.7,237.93,237.64,237.87,5234.0,226.5748,226.7941,226.5176,226.7369,5234.0
2021-08-19 12:40:00,237.88,238.01,237.53,237.57,6725.0,226.7464,226.8703,226.4128,226.4509,6725.0
2021-08-19 12:50:00,237.59,237.93,237.56,237.93,5694.0,226.47,226.7941,226.4414,226.7941,5694.0
2021-08-19 13:00:00,237.92,237.92,237.35,237.51,9557.0,226.7845,226.7845,226.2412,226.3937,9557.0
2021-08-19 13:10:00,237.57,237.75,237.5,237.64,6311.0,226.4509,226.6225,226.3842,226.5176,6311.0
2021-08-19 13:20:00,237.65,237.65,237.46,237.47,5714.0,226.5272,226.5272,226.3461,226.3556,5714.0
2021-08-19 13:30:00,237.41,237.45,237.14,237.4,6035.0,226.2984,226.3365,226.041,226.2889,6035.0
2021-08-19 13:40:00,237.41,237.69,237.33,237.34,7417.0,226.2984,226.5653,226.2222,226.2317,7417.0
2021-08-19 13:50:00,237.32,237.43,237.0,237.05,7850.0,226.2126,226.3175,225.9076,225.9553,7850.0
2021-08-19 14:00:00,237.05,237.2,236.77,236.91,18058.0,225.9553,226.0982,225.6884,225.8218,18058.0
2021-08-19 14:10:00,236.89,237.0,236.63,236.84,10451.0,225.8027,225.9076,225.5549,225.7551,10451.0
2021-08-19 14:20:00,236.85,237.04,236.48,236.57,10111.0,225.7646,225.9457,225.4119,225.4977,10111.0
2021-08-19 14:30:00,236.37,236.83,236.31,236.8,10074.0,225.3071,225.7456,225.2499,225.717,10074.0
2021-08-19 14:40:00,236.75,236.96,236.62,236.83,13412.0,225.6693,225.8695,225.5454,225.7456,13412.0
2021-08-19 14:50:00,236.74,237.53,236.64,237.26,12897.0,225.6598,226.4128,225.5644,226.1554,12897.0
2021-08-19 15:00:00,237.34,237.97,237.32,237.94,10832.0,226.2317,226.8322,226.2126,226.8036,10832.0
2021-08-19 15:10:00,237.85,238.0,237.57,237.92,3913.0,226.7178,226.8608,226.4509,226.7845,3913.0
2021-08-19 15:20:00,237.78,238.25,237.78,238.22,6054.0,226.6511,227.0991,226.6511,227.0705,6054.0
2021-08-19 15:30:00,238.23,238.34,237.87,237.9,13473.0,227.08,227.1849,226.7369,226.7655,13473.0
2021-08-19 15:40:00,237.92,237.92,237.07,237.58,18734.0,226.7845,226.7845,225.9743,226.4604,18734.0
2021-08-19 15:50:00,237.54,237.8,237.13,237.42,65313.0,226.4223,226.6702,226.0315,226.3079,65313.0
2021-08-20 09:30:00,237.26,237.31,236.42,236.5,11484.0,226.1554,226.2031,225.3547,225.431,11484.0
2021-08-20 09:40:00,236.76,238.03,236.76,237.94,6247.0,225.6788,226.8894,225.6788,226.8036,6247.0
2021-08-20 09:50:00,237.87,238.13,237.76,238.13,6227.0,226.7369,226.9847,226.632,226.9847,6227.0
2021-08-20 10:00:00,238.01,238.42,237.89,238.34,4153.0,226.8703,227.2611,226.7559,227.1849,4153.0
2021-08-20 10:10:00,238.38,238.38,237.95,238.16,2944.0,227.223,227.223,226.8131,227.0133,2944.0
2021-08-20 10:20:00,238.11,238.67,238.07,238.33,8249.0,226.9656,227.4994,226.9275,227.1753,8249.0
2021-08-20 10:30:00,238.41,238.53,238.04,238.04,5003.0,227.2516,227.366,226.8989,226.8989,5003.0
2021-08-20 10:40:00,238.15,238.26,237.88,238.17,3934.0,227.0038,227.1086,226.7464,227.0228,3934.0
2021-08-20 10:50:00,238.04,238.51,237.78,238.41,8844.0,226.8989,227.3469,226.6511,227.2516,8844.0
2021-08-20 11:00:00,238.45,238.68,238.04,238.68,3607.0,227.2897,227.509,226.8989,227.509,3607.0
2021-08-20 11:10:00,238.74,238.83,238.49,238.7,4230.0,227.5662,227.6519,227.3279,227.528,4230.0
2021-08-20 11:20:00,238.66,238.74,238.46,238.47,4481.0,227.4899,227.5662,227.2993,227.3088,4481.0
2021-08-20 11:30:00,238.43,238.69,238.39,238.39,5918.0,227.2707,227.5185,227.2325,227.2325,5918.0
2021-08-20 11:40:00,238.48,238.57,238.38,238.51,7799.0,227.3183,227.4041,227.223,227.3469,7799.0
2021-08-20 11:50:00,238.73,238.73,238.51,238.68,4497.0,227.5566,227.5566,227.3469,227.509,4497.0
2021-08-20 12:00:00,238.68,239.0,238.68,238.87,4082.0,227.509,227.814,227.509,227.6901,4082.0
2021-08-20 12:10:00,238.83,238.92,238.76,238.79,3926.0,227.6519,227.7377,227.5852,227.6138,3926.0
2021-08-20 12:20:00,238.87,239.03,238.75,239.03,6042.0,227.6901,227.8426,227.5757,227.8426,6042.0
2021-08-20 12:30:00,239.16,239.34,239.16,239.33,4479.0,227.9665,228.1381,227.9665,228.1285,4479.0
2021-08-20 12:40:00,239.3,239.4,239.12,239.36,4138.0,228.0999,228.1953,227.9284,228.1571,4138.0
2021-08-20 12:50:00,239.22,239.22,239.09,239.2,1900.0,228.0237,228.0237,227.8998,228.0046,1900.0
2021-08-20 13:00:00,239.16,239.27,239.06,239.24,3020.0,227.9665,228.0714,227.8712,228.0428,3020.0
2021-08-20 13:10:00,239.28,239.29,239.11,239.18,4461.0,228.0809,228.0904,227.9188,227.9856,4461.0
2021-08-20 13:20:00,239.19,239.19,239.0,239.12,4107.0,227.9951,227.9951,227.814,227.9284,4107.0
2021-08-20 13:30:00,239.1,239.17,238.76,238.76,3402.0,227.9093,227.976,227.5852,227.5852,3402.0
2021-08-20 13:40:00,238.74,238.85,238.58,238.64,3664.0,227.5662,227.671,227.4136,227.4708,3664.0
2021-08-20 13:50:00,238.73,238.85,238.73,238.8,5498.0,227.5566,227.671,227.5566,227.6233,5498.0
2021-08-20 14:00:00,238.8,239.14,238.8,239.14,4311.0,227.6233,227.9474,227.6233,227.9474,4311.0
2021-08-20 14:10:00,239.02,239.02,238.83,238.93,5968.0,227.8331,227.8331,227.6519,227.7473,5968.0
2021-08-20 14:20:00,238.91,238.91,238.58,238.59,3800.0,227.7282,227.7282,227.4136,227.4232,3800.0
2021-08-20 14:30:00,238.63,238.66,238.32,238.42,4805.0,227.4613,227.4899,227.1658,227.2611,4805.0
2021-08-20 14:40:00,238.44,238.6,238.41,238.46,5039.0,227.2802,227.4327,227.2516,227.2993,5039.0
2021-08-20 14:50:00,238.46,238.73,238.46,238.7,6704.0,227.2993,227.5566,227.2993,227.528,6704.0
2021-08-20 15:00:00,238.66,238.86,238.65,238.8,8155.0,227.4899,227.6805,227.4804,227.6233,8155.0
2021-08-20 15:10:00,238.78,238.98,238.73,238.98,10863.0,227.6043,227.7949,227.5566,227.7949,10863.0
2021-08-20 15:20:00,238.92,239.33,238.88,239.27,8597.0,227.7377,228.1285,227.6996,228.0714,8597.0
2021-08-20 15:30:00,239.27,239.6,239.22,239.48,19999.0,228.0714,228.3859,228.0237,228.2715,19999.0
2021-08-20 15:40:00,239.49,239.7,239.29,239.31,23486.0,228.2811,228.4812,228.0904,228.1095,23486.0
2021-08-20 15:50:00,239.45,240.02,239.39,240.01,172959.0,228.2429,228.7862,228.1857,228.7767,172959.0
2021-08-23 09:30:00,240.71,241.19,240.01,240.32,16255.0,229.444,229.9015,228.7767,229.0722,16255.0
2021-08-23 09:40:00,240.28,240.77,240.17,240.23,3499.0,229.0341,229.5011,228.9292,228.9864,3499.0
2021-08-23 09:50:00,240.34,240.7,240.26,240.43,8563.0,229.0913,229.4344,229.015,229.1771,8563.0
2021-08-23 10:00:00,240.53,241.07,240.25,241.05,20764.0,229.2724,229.7871,229.0055,229.768,20764.0
2021-08-23 10:10:00,240.97,240.97,240.28,240.3,7386.0,229.6918,229.6918,229.0341,229.0531,7386.0
2021-08-23 10:20:00,240.38,241.04,240.37,240.77,4761.0,229.1294,229.7585,229.1199,229.5011,4761.0
2021-08-23 10:30:00,240.75,240.85,240.54,240.64,11897.0,229.4821,229.5774,229.2819,229.3772,11897.0
2021-08-23 10:40:00,240.58,240.68,240.07,240.09,6653.0,229.32,229.4154,228.8339,228.853,6653.0
2021-08-23 10:50:00,240.06,240.07,239.5,239.68,11509.0,228.8244,228.8339,228.2906,228.4622,11509.0
2021-08-23 11:00:00,239.65,240.1,239.64,240.03,4206.0,228.4336,228.8625,228.424,228.7958,4206.0
2021-08-23 11:10:00,240.02,240.09,239.82,239.87,4302.0,228.7862,228.853,228.5956,228.6433,4302.0
2021-08-23 11:20:00,239.82,239.97,239.72,239.94,4896.0,228.5956,228.7386,228.5003,228.71,4896.0
2021-08-23 11:30:00,239.97,240.05,239.89,239.99,5375.0,228.7386,228.8148,228.6623,228.7577,5375.0
2021-08-23 11:40:00,240.0,240.02,239.73,239.82,3606.0,228.7672,228.7862,228.5098,228.5956,3606.0
2021-08-23 11:50:00,239.83,239.85,239.49,239.55,10698.0,228.6051,228.6242,228.2811,228.3382,10698.0
2021-08-23 12:00:00,239.57,239.67,239.45,239.52,2441.0,228.3573,228.4526,228.2429,228.3097,2441.0
2021-08-23 12:10:00,239.52,239.59,239.22,239.33,9434.0,228.3097,228.3764,228.0237,228.1285,9434.0
2021-08-23 12:20:00,239.29,239.29,238.94,238.94,9141.0,228.0904,228.0904,227.7568,227.7568,9141.0
2021-08-23 12:30:00,238.91,238.91,238.66,238.88,11797.0,227.7282,227.7282,227.4899,227.6996,11797.0
2021-08-23 12:40:00,238.86,238.99,238.85,238.97,2998.0,227.6805,227.8045,227.671,227.7854,2998.0
2021-08-23 12:50:00,238.98,239.53,238.98,239.43,3665.0,227.7949,228.3192,227.7949,228.2239,3665.0
2021-08-23 13:00:00,239.54,239.54,239.36,239.54,3909.0,228.3287,228.3287,228.1571,228.3287,3909.0
2021-08-23 13:10:00,239.57,239.65,239.33,239.33,3986.0,228.3573,228.4336,228.1285,228.1285,3986.0
2021-08-23 13:20:00,239.28,239.28,239.05,239.06,10701.0,228.0809,228.0809,227.8616,227.8712,10701.0
2021-08-23 13:30:00,238.98,239.02,238.83,238.91,8008.0,227.7949,227.8331,227.6519,227.7282,8008.0
2021-08-23 13:40:00,238.92,238.93,238.68,238.74,5182.0,227.7377,227.7473,227.509,227.5662,5182.0
2021-08-23 13:50:00,238.74,239.0,238.73,238.96,3438.0,227.5662,227.814,227.5566,227.7759,3438.0
2021-08-23 14:00:00,238.92,239.03,238.76,239.01,3644.0,227.7377,227.8426,227.5852,227.8235,3644.0
2021-08-23 14:10:00,238.96,238.99,238.59,238.64,16559.0,227.7759,227.8045,227.4232,227.4708,16559.0
2021-08-23 14:20:00,238.67,238.76,238.55,238.73,3948.0,227.4994,227.5852,227.385,227.5566,3948.0
2021-08-23 14:30:00,238.65,238.95,238.63,238.92,4808.0,227.4804,227.7663,227.4613,227.7377,4808.0
2021-08-23 14:40:00,238.91,239.07,238.88,238.99,3593.0,227.7282,227.8807,227.6996,227.8045,3593.0
2021-08-23 14:50:00,239.05,239.34,239.02,239.23,3558.0,227.8616,228.1381,227.8331,228.0332,3558.0
2021-08-23 15:00:00,239.22,239.24,239.13,239.18,5015.0,228.0237,228.0428,227.9379,227.9856,5015.0
2021-08-23 15:10:00,239.16,239.16,238.82,238.89,5318.0,227.9665,227.9665,227.6424,227.7091,5318.0
2021-08-23 15:20:00,238.88,239.07,238.78,239.0,4938.0,227.6996,227.8807,227.6043,227.814,4938.0
2021-08-23 15:30:00,239.0,239.18,238.8,238.82,10669.0,227.814,227.9856,227.6233,227.6424,10669.0
2021-08-23 15:40:00,238.76,238.82,238.58,238.73,15553.0,227.5852,227.6424,227.4136,227.5566,15553.0
2021-08-23 15:50:00,238.69,239.06,238.49,239.03,102716.0,227.5185,227.8712,227.3279,227.8426,102716.0
2021-08-24 09:30:00,239.0,239.61,238.77,239.0,9771.0,227.814,228.3954,227.5948,227.814,9771.0
2021-08-24 09:40:00,238.99,239.53,238.95,239.5,7046.0,227.8045,228.3192,227.7663,228.2906,7046.0
2021-08-24 09:50:00,239.54,240.27,239.53,239.79,9084.0,228.3287,229.0245,228.3192,228.567,9084.0
2021-08-24 10:00:00,239.8,239.9,239.47,239.62,5500.0,228.5765,228.6719,228.262,228.405,5500.0
2021-08-24 10:10:00,239.64,239.8,239.25,239.25,8744.0,228.424,228.5765,228.0523,228.0523,8744.0
2021-08-24 10:20:00,239.3,239.42,238.63,238.97,7616.0,228.0999,228.2143,227.4613,227.7854,7616.0
2021-08-24 10:30:00,239.04,239.15,238.9,239.1,4467.0,227.8521,227.957,227.7187,227.9093,4467.0
2021-08-24 10:40:00,239.04,239.07,238.83,239.0,4430.0,227.8521,227.8807,227.6519,227.814,4430.0
2021-08-24 10:50:00,239.13,239.28,238.84,238.99,4756.0,227.9379,228.0809,227.6615,227.8045,4756.0
2021-08-24 11:00:00,239.03,239.22,238.86,239.14,6602.0,227.8426,228.0237,227.6805,227.9474,6602.0
2021-08-24 11:10:00,239.1,239.25,239.02,239.02,3352.0,227.9093,228.0523,227.8331,227.8331,3352.0
2021-08-24 11:20:00,239.01,239.31,238.95,239.09,3754.0,227.8235,228.1095,227.7663,227.8998,3754.0
2021-08-24 11:30:00,238.96,239.17,238.84,239.06,4361.0,227.7759,227.976,227.6615,227.8712,4361.0
2021-08-24 11:40:00,239.22,239.22,238.93,239.01,5105.0,228.0237,228.0237,227.7473,227.8235,5105.0
2021-08-24 11:50:00,239.05,239.37,239.04,239.36,4366.0,227.8616,228.1667,227.8521,228.1571,4366.0
2021-08-24 12:00:00,239.29,239.31,238.87,239.0,35702.0,228.0904,228.1095,227.6901,227.814,35702.0
2021-08-24 12:10:00,239.02,239.18,238.85,238.85,5193.0,227.8331,227.9856,227.671,227.671,5193.0
2021-08-24 12:20:00,238.8,239.1,238.77,238.94,26502.0,227.6233,227.9093,227.5948,227.7568,26502.0
2021-08-24 12:30:00,238.91,239.1,238.83,238.83,6259.0,227.7282,227.9093,227.6519,227.6519,6259.0
2021-08-24 12:40:00,238.83,238.86,238.46,238.58,4956.0,227.6519,227.6805,227.2993,227.4136,4956.0
2021-08-24 12:50:00,238.52,238.57,238.51,238.52,2502.0,227.3565,227.4041,227.3469,227.3565,2502.0
2021-08-24 13:00:00,238.54,238.77,238.52,238.77,3972.0,227.3755,227.5948,227.3565,227.5948,3972.0
2021-08-24 13:10:00,238.71,238.87,238.62,238.73,4210.0,227.5376,227.6901,227.4518,227.5566,4210.0
2021-08-24 13:20:00,238.69,238.88,238.56,238.59,4622.0,227.5185,227.6996,227.3946,227.4232,4622.0
2021-08-24 13:30:00,238.7,238.85,238.68,238.68,5602.0,227.528,227.671,227.509,227.509,5602.0
2021-08-24 13:40:00,238.71,238.87,238.65,238.82,3130.0,227.5376,227.6901,227.4804,227.6424,3130.0
2021-08-24 13:50:00,238.76,239.0,238.68,238.78,4566.0,227.5852,227.814,227.509,227.6043,4566.0
2021-08-24 14:00:00,238.85,238.93,238.71,238.77,3203.0,227.671,227.7473,227.5376,227.5948,3203.0
2021-08-24 14:10:00,238.77,238.87,238.62,238.63,7953.0,227.5948,227.6901,227.4518,227.4613,7953.0
2021-08-24 14:20:00,238.62,238.65,238.53,238.55,3219.0,227.4518,227.4804,227.366,227.385,3219.0
2021-08-24 14:30:00,238.6,238.66,238.4,238.47,4864.0,227.4327,227.4899,227.2421,227.3088,4864.0
2021-08-24 14:40:00,238.48,238.81,238.44,238.79,3184.0,227.3183,227.6329,227.2802,227.6138,3184.0
2021-08-24 14:50:00,238.97,239.09,238.92,238.94,4122.0,227.7854,227.8998,227.7377,227.7568,4122.0
2021-08-24 15:00:00,238.94,238.98,238.7,238.7,3221.0,227.7568,227.7949,227.528,227.528,3221.0
2021-08-24 15:10:00,238.83,238.83,238.46,238.48,3951.0,227.6519,227.6519,227.2993,227.3183,3951.0
2021-08-24 15:20:00,238.54,238.58,238.35,238.5,6400.0,227.3755,227.4136,227.1944,227.3374,6400.0
2021-08-24 15:30:00,238.47,238.61,238.37,238.4,6391.0,227.3088,227.4422,227.2135,227.2421,6391.0
2021-08-24 15:40:00,238.4,238.44,238.18,238.21,11120.0,227.2421,227.2802,227.0324,227.061,11120.0
2021-08-24 15:50:00,238.21,239.2,238.19,239.05,85391.0,227.061,228.0046,227.0419,227.8616,85391.0
2021-08-25 09:30:00,239.9,240.64,239.36,239.58,7823.0,228.6719,229.3772,228.1571,228.3668,7823.0
2021-08-25 09:40:00,239.57,239.74,239.57,239.71,2610.0,228.3573,228.5194,228.3573,228.4908,2610.0
2021-08-25 09:50:00,239.71,240.14,239.71,240.13,3791.0,228.4908,228.9006,228.4908,228.8911,3791.0
2021-08-25 10:00:00,240.18,240.18,239.72,240.07,6257.0,228.9388,228.9388,228.5003,228.8339,6257.0
2021-08-25 10:10:00,240.31,240.42,240.19,240.22,6547.0,229.0627,229.1675,228.9483,228.9769,6547.0
2021-08-25 10:20:00,240.3,240.5,240.17,240.18,3928.0,229.0531,229.2438,228.9292,228.9388,3928.0
2021-08-25 10:30:00,240.07,240.82,240.0,240.82,5108.0,228.8339,229.5488,228.7672,229.5488,5108.0
2021-08-25 10:40:00,240.81,240.81,240.47,240.64,4960.0,229.5393,229.5393,229.2152,229.3772,4960.0
2021-08-25 10:50:00,240.71,240.88,240.6,240.88,4750.0,229.444,229.606,229.3391,229.606,4750.0
2021-08-25 11:00:00,240.84,241.25,240.79,241.16,9646.0,229.5679,229.9587,229.5202,229.8729,9646.0
2021-08-25 11:10:00,241.16,241.24,240.92,240.99,6060.0,229.8729,229.9491,229.6441,229.7108,6060.0
2021-08-25 11:20:00,241.08,241.99,241.06,241.87,9776.0,229.7966,230.664,229.7776,230.5497,9776.0
2021-08-25 11:30:00,241.78,241.99,241.57,241.73,9280.0,230.4639,230.664,230.2637,230.4162,9280.0
2021-08-25 11:40:00,241.67,242.12,241.58,242.03,5912.0,230.359,230.788,230.2732,230.7022,5912.0
2021-08-25 11:50:00,242.03,242.13,241.87,241.88,8549.0,230.7022,230.7975,230.5497,230.5592,8549.0
2021-08-25 12:00:00,241.84,242.19,241.84,242.11,8179.0,230.5211,230.8547,230.5211,230.7784,8179.0
2021-08-25 12:10:00,242.21,242.45,242.21,242.35,4858.0,230.8737,231.1025,230.8737,231.0072,4858.0
2021-08-25 12:20:00,242.31,242.59,242.15,242.41,8373.0,230.9691,231.236,230.8166,231.0644,8373.0
2021-08-25 12:30:00,242.36,242.47,242.05,242.15,4813.0,231.0167,231.1216,230.7212,230.8166,4813.0
2021-08-25 12:40:00,242.17,242.3,242.02,242.02,4398.0,230.8356,230.9595,230.6926,230.6926,4398.0
2021-08-25 12:50:00,242.12,242.19,241.88,241.91,6660.0,230.788,230.8547,230.5592,230.5878,6660.0
2021-08-25 13:00:00,241.9,242.03,241.67,241.67,3987.0,230.5783,230.7022,230.359,230.359,3987.0
2021-08-25 13:10:00,241.63,241.8,241.54,241.54,5672.0,230.3209,230.4829,230.2351,230.2351,5672.0
2021-08-25 13:20:00,241.69,241.69,241.53,241.54,4202.0,230.3781,230.3781,230.2256,230.2351,4202.0
2021-08-25 13:30:00,241.59,241.59,241.34,241.34,3911.0,230.2828,230.2828,230.0445,230.0445,3911.0
2021-08-25 13:40:00,241.39,241.62,241.37,241.57,5326.0,230.0921,230.3114,230.0731,230.2637,5326.0
2021-08-25 13:50:00,241.5,241.53,241.4,241.49,4404.0,230.197,230.2256,230.1017,230.1874,4404.0
2021-08-25 14:00:00,241.54,241.74,241.47,241.7,4318.0,230.2351,230.4257,230.1684,230.3876,4318.0
2021-08-25 14:10:00,241.66,241.66,241.52,241.52,4072.0,230.3495,230.3495,230.216,230.216,4072.0
2021-08-25 14:20:00,241.43,241.57,241.43,241.51,3077.0,230.1303,230.2637,230.1303,230.2065,3077.0
2021-08-25 14:30:00,241.45,241.62,241.26,241.39,11390.0,230.1493,230.3114,229.9682,230.0921,11390.0
2021-08-25 14:40:00,241.45,241.45,241.2,241.33,4621.0,230.1493,230.1493,229.911,230.0349,4621.0
2021-08-25 14:50:00,241.4,241.49,241.24,241.31,5604.0,230.1017,230.1874,229.9491,230.0159,5604.0
2021-08-25 15:00:00,241.27,241.27,240.85,240.85,10726.0,229.9777,229.9777,229.5774,229.5774,10726.0
2021-08-25 15:10:00,240.95,241.04,240.81,241.04,5822.0,229.6727,229.7585,229.5393,229.7585,5822.0
2021-08-25 15:20:00,241.0,241.18,240.97,241.18,10736.0,229.7204,229.892,229.6918,229.892,10736.0
2021-08-25 15:30:00,241.15,241.39,241.14,241.19,8581.0,229.8634,230.0921,229.8538,229.9015,8581.0
2021-08-25 15:40:00,241.16,241.4,240.97,241.11,15692.0,229.8729,230.1017,229.6918,229.8252,15692.0
2021-08-25 15:50:00,241.12,241.69,241.0,241.3,72920.0,229.8348,230.3781,229.7204,230.0063,72920.0
2021-08-26 09:30:00,241.73,242.15,240.62,240.75,15765.0,230.4162,230.8166,229.3582,229.4821,15765.0
2021-08-26 09:40:00,240.97,241.04,240.42,241.04,6606.0,229.6918,229.7585,229.1675,229.7585,6606.0
2021-08-26 09:50:00,241.0,242.04,241.0,241.95,4580.0,229.7204,230.7117,229.7204,230.6259,4580.0
2021-08-26 10:00:00,241.83,242.4,241.74,242.32,4732.0,230.5115,231.0549,230.4257,230.9786,4732.0
2021-08-26 10:10:00,242.14,242.32,242.04,242.31,6169.0,230.807,230.9786,230.7117,230.9691,6169.0
2021-08-26 10:20:00,242.18,242.37,241.78,242.09,7051.0,230.8452,231.0263,230.4639,230.7594,7051.0
2021-08-26 10:30:00,242.2,242.36,241.85,242.32,12008.0,230.8642,231.0167,230.5306,230.9786,12008.0
2021-08-26 10:40:00,242.18,242.18,241.76,241.77,2667.0,230.8452,230.8452,230.4448,230.4543,2667.0
2021-08-26 10:50:00,241.79,242.01,241.68,241.74,6180.0,230.4734,230.6831,230.3686,230.4257,6180.0
2021-08-26 11:00:00,241.66,241.92,241.34,241.91,5070.0,230.3495,230.5973,230.0445,230.5878,5070.0
2021-08-26 11:10:00,241.91,242.06,241.86,242.02,2102.0,230.5878,230.7308,230.5401,230.6926,2102.0
2021-08-26 11:20:00,242.0,242.5,242.0,242.34,3113.0,230.6736,231.1502,230.6736,230.9977,3113.0
2021-08-26 11:30:00,242.31,242.33,241.95,242.21,3299.0,230.9691,230.9881,230.6259,230.8737,3299.0
2021-08-26 11:40:00,242.17,242.21,241.88,241.88,5253.0,230.8356,230.8737,230.5592,230.5592,5253.0
2021-08-26 11:50:00,242.05,242.15,241.98,242.11,2830.0,230.7212,230.8166,230.6545,230.7784,2830.0
2021-08-26 12:00:00,242.18,242.63,242.12,242.55,2390.0,230.8452,231.2741,230.788,231.1978,2390.0
2021-08-26 12:10:00,242.55,242.91,242.55,242.89,3559.0,231.1978,231.541,231.1978,231.5219,3559.0
2021-08-26 12:20:00,243.0,243.02,242.79,242.81,1905.0,231.6268,231.6458,231.4266,231.4457,1905.0
2021-08-26 12:30:00,242.84,242.94,242.75,242.84,6734.0,231.4743,231.5696,231.3885,231.4743,6734.0
2021-08-26 12:40:00,242.92,243.1,242.84,242.84,3038.0,231.5505,231.7221,231.4743,231.4743,3038.0
2021-08-26 12:50:00,242.82,242.88,242.61,242.75,4302.0,231.4552,231.5124,231.255,231.3885,4302.0
2021-08-26 13:00:00,242.85,242.93,242.73,242.77,8449.0,231.4838,231.5601,231.3694,231.4075,8449.0
2021-08-26 13:10:00,242.71,243.16,242.61,243.06,4874.0,231.3503,231.7793,231.255,231.684,4874.0
2021-08-26 13:20:00,243.03,243.3,242.98,243.3,2880.0,231.6554,231.9127,231.6077,231.9127,2880.0
2021-08-26 13:30:00,243.32,243.5,243.32,243.5,1732.0,231.9318,232.1034,231.9318,232.1034,1732.0
2021-08-26 13:40:00,243.38,243.48,243.1,243.24,4858.0,231.989,232.0843,231.7221,231.8555,4858.0
2021-08-26 13:50:00,243.12,243.37,243.12,243.33,3525.0,231.7412,231.9795,231.7412,231.9413,3525.0
2021-08-26 14:00:00,243.26,243.38,243.08,243.18,6642.0,231.8746,231.989,231.703,231.7984,6642.0
2021-08-26 14:10:00,243.14,243.3,243.01,243.01,2756.0,231.7602,231.9127,231.6363,231.6363,2756.0
2021-08-26 14:20:00,243.01,243.26,242.71,242.71,13463.0,231.6363,231.8746,231.3503,231.3503,13463.0
2021-08-26 14:30:00,242.66,242.93,242.59,242.93,2200.0,231.3027,231.5601,231.236,231.5601,2200.0
2021-08-26 14:40:00,242.93,242.98,242.71,242.74,2352.0,231.5601,231.6077,231.3503,231.3789,2352.0
2021-08-26 14:50:00,242.77,242.91,242.76,242.83,3703.0,231.4075,231.541,231.398,231.4647,3703.0
2021-08-26 15:00:00,242.8,242.94,242.76,242.84,13789.0,231.4361,231.5696,231.398,231.4743,13789.0
2021-08-26 15:10:00,242.85,243.04,242.67,243.02,3062.0,231.4838,231.6649,231.3122,231.6458,3062.0
2021-08-26 15:20:00,243.06,243.17,242.79,243.06,5995.0,231.684,231.7888,231.4266,231.684,5995.0
2021-08-26 15:30:00,243.07,243.25,242.78,242.88,9834.0,231.6935,231.8651,231.4171,231.5124,9834.0
2021-08-26 15:40:00,242.92,243.03,242.61,242.64,11802.0,231.5505,231.6554,231.255,231.2836,11802.0
2021-08-26 15:50:00,242.71,243.18,242.71,243.0,42336.0,231.3503,231.7984,231.3503,231.6268,42336.0
2021-08-27 09:30:00,244.07,244.55,242.94,242.95,11923.0,232.6467,233.1042,231.5696,231.5791,11923.0
2021-08-27 09:40:00,243.28,243.64,243.06,243.35,3000.0,231.8937,232.2368,231.684,231.9604,3000.0
2021-08-27 09:50:00,243.56,243.72,242.82,242.84,12880.0,232.1606,232.3131,231.4552,231.4743,12880.0
2021-08-27 10:00:00,242.85,243.47,242.83,243.31,8360.0,231.4838,232.0748,231.4647,231.9223,8360.0
2021-08-27 10:10:00,243.13,244.04,243.13,243.72,10877.0,231.7507,232.6181,231.7507,232.3131,10877.0
2021-08-27 10:20:00,243.77,244.13,243.4,243.59,13675.0,232.3607,232.7039,232.0081,232.1892,13675.0
2021-08-27 10:30:00,243.39,243.63,243.03,243.08,6610.0,231.9985,232.2273,231.6554,231.703,6610.0
2021-08-27 10:40:00,243.11,243.19,242.24,242.53,12492.0,231.7316,231.8079,230.9023,231.1788,12492.0
2021-08-27 10:50:00,242.62,242.84,242.05,242.26,10308.0,231.2646,231.4743,230.7212,230.9214,10308.0
2021-08-27 11:00:00,242.21,242.88,242.2,242.69,16515.0,230.8737,231.5124,230.8642,231.3313,16515.0
2021-08-27 11:10:00,242.66,243.06,242.66,242.91,7424.0,231.3027,231.684,231.3027,231.541,7424.0
2021-08-27 11:20:00,243.01,243.19,242.8,242.95,6900.0,231.6363,231.8079,231.4361,231.5791,6900.0
2021-08-27 11:30:00,243.01,243.14,242.85,243.03,9132.0,231.6363,231.7602,231.4838,231.6554,9132.0
2021-08-27 11:40:00,243.04,243.38,242.93,243.36,12427.0,231.6649,231.989,231.5601,231.9699,12427.0
2021-08-27 11:50:00,243.31,243.43,243.02,243.21,8172.0,231.9223,232.0366,231.6458,231.8269,8172.0
2021-08-27 12:00:00,243.14,243.2,242.95,243.08,15967.0,231.7602,231.8174,231.5791,231.703,15967.0
2021-08-27 12:10:00,243.11,243.29,242.92,243.25,6338.0,231.7316,231.9032,231.5505,231.8651,6338.0
2021-08-27 12:20:00,243.22,243.31,242.9,243.25,19851.0,231.8365,231.9223,231.5315,231.8651,19851.0
2021-08-27 12:30:00,243.26,243.42,243.15,243.15,2806.0,231.8746,232.0271,231.7698,231.7698,2806.0
2021-08-27 12:40:00,243.17,243.23,243.08,243.16,4319.0,231.7888,231.846,231.703,231.7793,4319.0
2021-08-27 12:50:00,243.15,243.39,243.04,243.39,5528.0,231.7698,231.9985,231.6649,231.9985,5528.0
2021-08-27 13:00:00,243.35,243.51,243.3,243.48,6531.0,231.9604,232.1129,231.9127,232.0843,6531.0
2021-08-27 13:10:00,243.4,243.62,243.32,243.62,6139.0,232.0081,232.2178,231.9318,232.2178,6139.0
2021-08-27 13:20:00,243.6,243.77,243.59,243.67,3449.0,232.1987,232.3607,232.1892,232.2654,3449.0
2021-08-27 13:30:00,243.62,243.62,243.15,243.37,7402.0,232.2178,232.2178,231.7698,231.9795,7402.0
2021-08-27 13:40:00,243.37,243.37,243.12,243.23,4069.0,231.9795,231.9795,231.7412,231.846,4069.0
2021-08-27 13:50:00,243.2,243.28,242.93,243.05,43335.0,231.8174,231.8937,231.5601,231.6744,43335.0
2021-08-27 14:00:00,243.08,243.31,242.81,243.1,15764.0,231.703,231.9223,231.4457,231.7221,15764.0
2021-08-27 14:10:00,243.09,243.21,243.02,243.19,4070.0,231.7126,231.8269,231.6458,231.8079,4070.0
2021-08-27 14:20:00,243.22,243.22,243.04,243.13,4353.0,231.8365,231.8365,231.6649,231.7507,4353.0
2021-08-27 14:30:00,243.19,243.33,242.98,243.08,7830.0,231.8079,231.9413,231.6077,231.703,7830.0
2021-08-27 14:40:00,243.01,243.24,242.94,243.19,6271.0,231.6363,231.8555,231.5696,231.8079,6271.0
2021-08-27 14:50:00,243.18,243.19,243.05,243.1,3907.0,231.7984,231.8079,231.6744,231.7221,3907.0
2021-08-27 15:00:00,243.14,243.17,242.96,243.1,59385.0,231.7602,231.7888,231.5886,231.7221,59385.0
2021-08-27 15:10:00,243.12,243.25,243.08,243.11,8511.0,231.7412,231.8651,231.703,231.7316,8511.0
2021-08-27 15:20:00,243.12,243.18,242.91,242.95,6962.0,231.7412,231.7984,231.541,231.5791,6962.0
2021-08-27 15:30:00,242.98,243.07,242.92,242.95,17361.0,231.6077,231.6935,231.5505,231.5791,17361.0
2021-08-27 15:40:00,242.97,243.1,242.92,243.01,16439.0,231.5982,231.7221,231.5505,231.6363,16439.0
2021-08-27 15:50:00,243.02,243.04,242.73,242.77,61567.0,231.6458,231.6649,231.3694,231.4075,61567.0
2021-08-30 09:30:00,243.01,243.73,242.82,243.73,6368.0,231.6363,232.3226,231.4552,232.3226,6368.0
2021-08-30 09:40:00,243.84,243.84,243.28,243.5,1732.0,232.4275,232.4275,231.8937,232.1034,1732.0
2021-08-30 09:50:00,243.65,243.89,243.64,243.89,4715.0,232.2464,232.4751,232.2368,232.4751,4715.0
2021-08-30 10:00:00,243.81,244.44,243.76,244.39,3859.0,232.3989,232.9994,232.3512,232.9517,3859.0
2021-08-30 10:10:00,244.58,244.66,244.25,244.46,2481.0,233.1328,233.2091,232.8183,233.0184,2481.0
2021-08-30 10:20:00,244.5,244.72,244.5,244.72,767.0,233.0566,233.2663,233.0566,233.2663,767.0
2021-08-30 10:30:00,244.64,244.79,244.47,244.57,2868.0,233.19,233.333,233.028,233.1233,2868.0
2021-08-30 10:40:00,244.63,244.76,244.6,244.6,2156.0,233.1805,233.3044,233.1519,233.1519,2156.0
2021-08-30 10:50:00,244.35,244.39,244.05,244.18,2991.0,232.9136,232.9517,232.6276,232.7515,2991.0
2021-08-30 11:00:00,244.17,244.43,244.16,244.4,1314.0,232.742,232.9898,232.7325,232.9613,1314.0
2021-08-30 11:10:00,244.43,244.43,243.97,243.97,2423.0,232.9898,232.9898,232.5514,232.5514,2423.0
2021-08-30 11:20:00,243.97,244.02,243.69,243.88,3079.0,232.5514,232.599,232.2845,232.4656,3079.0
2021-08-30 11:30:00,243.77,243.96,243.58,243.87,4367.0,232.3607,232.5418,232.1796,232.4561,4367.0
2021-08-30 11:40:00,243.95,244.03,243.79,243.92,2630.0,232.5323,232.6086,232.3798,232.5037,2630.0
2021-08-30 11:50:00,243.86,244.41,243.79,244.25,4509.0,232.4465,232.9708,232.3798,232.8183,4509.0
2021-08-30 12:00:00,244.13,244.29,243.53,243.7,7693.0,232.7039,232.8564,232.132,232.294,7693.0
2021-08-30 12:10:00,243.82,244.19,243.82,244.13,2100.0,232.4084,232.7611,232.4084,232.7039,2100.0
2021-08-30 12:20:00,244.03,244.03,243.82,243.93,2100.0,232.6086,232.6086,232.4084,232.5132,2100.0
2021-08-30 12:30:00,243.98,243.99,243.59,243.76,24631.0,232.5609,232.5704,232.1892,232.3512,24631.0
2021-08-30 12:40:00,243.84,244.0,243.83,243.93,4616.0,232.4275,232.58,232.4179,232.5132,4616.0
2021-08-30 12:50:00,243.97,244.17,243.97,244.01,1749.0,232.5514,232.742,232.5514,232.5895,1749.0
2021-08-30 13:00:00,244.1,244.28,244.1,244.21,1604.0,232.6753,232.8469,232.6753,232.7801,1604.0
2021-08-30 13:10:00,244.25,244.36,244.25,244.35,1400.0,232.8183,232.9231,232.8183,232.9136,1400.0
2021-08-30 13:20:00,244.43,244.43,244.32,244.32,1491.0,232.9898,232.9898,232.885,232.885,1491.0
2021-08-30 13:30:00,244.37,244.43,244.35,244.39,500.0,232.9327,232.9898,232.9136,232.9517,500.0
2021-08-30 13:40:00,244.4,244.57,244.37,244.56,4475.0,232.9613,233.1233,232.9327,233.1138,4475.0
2021-08-30 13:50:00,244.6,244.66,244.49,244.6,2650.0,233.1519,233.2091,233.047,233.1519,2650.0
2021-08-30 14:00:00,244.51,244.67,244.43,244.43,1741.0,233.0661,233.2186,232.9898,232.9898,1741.0
2021-08-30 14:10:00,244.33,244.72,244.3,244.69,5632.0,232.8945,233.2663,232.8659,233.2377,5632.0
2021-08-30 14:20:00,244.58,244.66,244.58,244.63,1054.0,233.1328,233.2091,233.1328,233.1805,1054.0
2021-08-30 14:30:00,244.69,244.7,244.5,244.61,1748.0,233.2377,233.2472,233.0566,233.1614,1748.0
2021-08-30 14:40:00,244.61,244.65,244.51,244.56,2775.0,233.1614,233.1995,233.0661,233.1138,2775.0
2021-08-30 14:50:00,244.6,244.67,244.54,244.54,2721.0,233.1519,233.2186,233.0947,233.0947,2721.0
2021-08-30 15:00:00,244.54,244.64,244.5,244.55,2209.0,233.0947,233.19,233.0566,233.1042,2209.0
2021-08-30 15:10:00,244.6,244.64,244.53,244.59,2433.0,233.1519,233.19,233.0852,233.1424,2433.0
2021-08-30 15:20:00,244.62,244.76,244.56,244.59,3981.0,233.171,233.3044,233.1138,233.1424,3981.0
2021-08-30 15:30:00,244.6,244.67,244.32,244.63,15726.0,233.1519,233.2186,232.885,233.1805,15726.0
2021-08-30 15:40:00,244.69,244.74,244.38,244.41,7795.0,233.2377,233.2853,232.9422,232.9708,7795.0
2021-08-30 15:50:00,244.44,244.59,244.31,244.51,29642.0,232.9994,233.1424,232.8755,233.0661,29642.0
2021-08-31 09:30:00,244.9,244.9,243.42,243.51,8961.0,233.4378,233.4378,232.0271,232.1129,8961.0
2021-08-31 09:40:00,243.33,243.61,242.4,243.56,9755.0,231.9413,232.2082,231.0549,232.1606,9755.0
2021-08-31 09:50:00,243.53,244.31,243.53,243.94,6907.0,232.132,232.8755,232.132,232.5228,6907.0
2021-08-31 10:00:00,243.82,243.82,243.34,243.43,5134.0,232.4084,232.4084,231.9509,232.0366,5134.0
2021-08-31 10:10:00,243.53,243.68,243.25,243.62,5547.0,232.132,232.2749,231.8651,232.2178,5547.0
2021-08-31 10:20:00,243.56,243.6,243.33,243.53,3859.0,232.1606,232.1987,231.9413,232.132,3859.0
2021-08-31 10:30:00,243.59,243.69,243.18,243.25,4423.0,232.1892,232.2845,231.7984,231.8651,4423.0
2021-08-31 10:40:00,243.29,243.5,243.0,243.46,15230.0,231.9032,232.1034,231.6268,232.0652,15230.0
2021-08-31 10:50:00,243.45,243.96,243.4,243.8,22068.0,232.0557,232.5418,232.0081,232.3893,22068.0
2021-08-31 11:00:00,243.84,244.02,243.82,244.02,7851.0,232.4275,232.599,232.4084,232.599,7851.0
2021-08-31 11:10:00,244.01,244.18,243.89,243.93,20924.0,232.5895,232.7515,232.4751,232.5132,20924.0
2021-08-31 11:20:00,243.93,244.23,243.64,243.99,26937.0,232.5132,232.7992,232.2368,232.5704,26937.0
2021-08-31 11:30:00,244.0,244.11,243.91,243.97,3968.0,232.58,232.6848,232.4942,232.5514,3968.0
2021-08-31 11:40:00,244.01,244.18,243.91,244.05,6031.0,232.5895,232.7515,232.4942,232.6276,6031.0
2021-08-31 11:50:00,244.02,244.07,243.66,243.78,7064.0,232.599,232.6467,232.2559,232.3703,7064.0
2021-08-31 12:00:00,243.78,243.99,243.66,243.68,7187.0,232.3703,232.5704,232.2559,232.2749,7187.0
2021-08-31 12:10:00,243.68,243.72,243.57,243.63,4839.0,232.2749,232.3131,232.1701,232.2273,4839.0
2021-08-31 12:20:00,243.64,243.85,243.52,243.84,7267.0,232.2368,232.437,232.1224,232.4275,7267.0
2021-08-31 12:30:00,243.75,244.05,243.69,243.93,6337.0,232.3417,232.6276,232.2845,232.5132,6337.0
2021-08-31 12:40:00,243.92,244.33,243.89,244.33,3378.0,232.5037,232.8945,232.4751,232.8945,3378.0
2021-08-31 12:50:00,244.4,244.4,244.09,244.13,3030.0,232.9613,232.9613,232.6658,232.7039,3030.0
2021-08-31 13:00:00,244.1,244.11,243.57,243.76,7364.0,232.6753,232.6848,232.1701,232.3512,7364.0
2021-08-31 13:10:00,243.8,243.81,243.57,243.68,5523.0,232.3893,232.3989,232.1701,232.2749,5523.0
2021-08-31 13:20:00,243.62,243.82,243.5,243.76,10409.0,232.2178,232.4084,232.1034,232.3512,10409.0
2021-08-31 13:30:00,243.7,243.76,243.65,243.74,5603.0,232.294,232.3512,232.2464,232.3321,5603.0
2021-08-31 13:40:00,243.72,243.78,243.63,243.67,4475.0,232.3131,232.3703,232.2273,232.2654,4475.0
2021-08-31 13:50:00,243.64,243.89,243.62,243.89,7288.0,232.2368,232.4751,232.2178,232.4751,7288.0
2021-08-31 14:00:00,243.94,243.98,243.63,243.63,3028.0,232.5228,232.5609,232.2273,232.2273,3028.0
2021-08-31 14:10:00,243.64,243.73,243.61,243.71,5767.0,232.2368,232.3226,232.2082,232.3035,5767.0
2021-08-31 14:20:00,243.7,243.81,243.64,243.76,4085.0,232.294,232.3989,232.2368,232.3512,4085.0
2021-08-31 14:30:00,243.72,243.89,243.72,243.84,3272.0,232.3131,232.4751,232.3131,232.4275,3272.0
2021-08-31 14:40:00,243.87,243.88,243.69,243.69,5721.0,232.4561,232.4656,232.2845,232.2845,5721.0
2021-08-31 14:50:00,243.74,243.97,243.74,243.92,3549.0,232.3321,232.5514,232.3321,232.5037,3549.0
2021-08-31 15:00:00,243.96,244.09,243.84,243.84,6313.0,232.5418,232.6658,232.4275,232.4275,6313.0
2021-08-31 15:10:00,243.77,243.81,243.73,243.78,3590.0,232.3607,232.3989,232.3226,232.3703,3590.0
2021-08-31 15:20:00,243.75,244.12,243.73,243.78,18254.0,232.3417,232.6944,232.3226,232.3703,18254.0
2021-08-31 15:30:00,243.82,244.03,243.67,244.01,12672.0,232.4084,232.6086,232.2654,232.5895,12672.0
2021-08-31 15:40:00,244.02,244.1,243.84,244.09,25845.0,232.599,232.6753,232.4275,232.6658,25845.0
2021-08-31 15:50:00,244.09,244.51,243.91,244.19,113700.0,232.6658,233.0661,232.4942,232.7611,113700.0
2021-09-01 09:30:00,244.21,244.22,243.0,243.32,13101.0,232.7801,232.7897,231.6268,231.9318,13101.0
2021-09-01 09:40:00,243.32,243.37,242.82,243.19,5546.0,231.9318,231.9795,231.4552,231.8079,5546.0
2021-09-01 09:50:00,243.23,243.36,242.82,242.92,3342.0,231.846,231.9699,231.4552,231.5505,3342.0
2021-09-01 10:00:00,242.83,243.14,242.6,243.09,4009.0,231.4647,231.7602,231.2455,231.7126,4009.0
2021-09-01 10:10:00,243.13,243.33,243.09,243.09,5104.0,231.7507,231.9413,231.7126,231.7126,5104.0
2021-09-01 10:20:00,243.09,243.18,242.71,242.71,6483.0,231.7126,231.7984,231.3503,231.3503,6483.0
2021-09-01 10:30:00,242.65,243.23,242.47,243.19,53584.0,231.2932,231.846,231.1216,231.8079,53584.0
2021-09-01 10:40:00,243.18,243.41,243.12,243.39,11344.0,231.7984,232.0176,231.7412,231.9985,11344.0
2021-09-01 10:50:00,243.36,243.41,243.2,243.27,3783.0,231.9699,232.0176,231.8174,231.8841,3783.0
2021-09-01 11:00:00,243.33,243.33,243.06,243.14,4851.0,231.9413,231.9413,231.684,231.7602,4851.0
2021-09-01 11:10:00,243.16,243.33,243.05,243.19,6580.0,231.7793,231.9413,231.6744,231.8079,6580.0
2021-09-01 11:20:00,243.23,243.38,243.0,243.19,7686.0,231.846,231.989,231.6268,231.8079,7686.0
2021-09-01 11:30:00,243.14,243.43,243.14,243.36,3680.0,231.7602,232.0366,231.7602,231.9699,3680.0
2021-09-01 11:40:00,243.29,243.37,243.29,243.31,1413.0,231.9032,231.9795,231.9032,231.9223,1413.0
2021-09-01 11:50:00,243.3,243.3,243.16,243.2,4100.0,231.9127,231.9127,231.7793,231.8174,4100.0
2021-09-01 12:00:00,243.1,243.61,243.1,243.56,4736.0,231.7221,232.2082,231.7221,232.1606,4736.0
2021-09-01 12:10:00,243.57,243.61,242.98,243.06,16829.0,232.1701,232.2082,231.6077,231.684,16829.0
2021-09-01 12:20:00,243.06,243.28,242.83,242.91,67709.0,231.684,231.8937,231.4647,231.541,67709.0
2021-09-01 12:30:00,242.92,243.25,242.89,243.25,4948.0,231.5505,231.8651,231.5219,231.8651,4948.0
2021-09-01 12:40:00,243.33,243.35,243.11,243.23,4266.0,231.9413,231.9604,231.7316,231.846,4266.0
2021-09-01 12:50:00,243.22,243.3,243.16,243.26,3216.0,231.8365,231.9127,231.7793,231.8746,3216.0
2021-09-01 13:00:00,243.35,243.58,243.3,243.56,2815.0,231.9604,232.1796,231.9127,232.1606,2815.0
2021-09-01 13:10:00,243.58,243.68,243.52,243.68,2770.0,232.1796,232.2749,232.1224,232.2749,2770.0
2021-09-01 13:20:00,243.7,243.73,243.65,243.73,1726.0,232.294,232.3226,232.2464,232.3226,1726.0
2021-09-01 13:30:00,243.76,243.84,243.67,243.68,2608.0,232.3512,232.4275,232.2654,232.2749,2608.0
2021-09-01 13:40:00,243.73,243.8,243.66,243.69,4439.0,232.3226,232.3893,232.2559,232.2845,4439.0
2021-09-01 13:50:00,243.55,243.86,243.54,243.86,2127.0,232.151,232.4465,232.1415,232.4465,2127.0
2021-09-01 14:00:00,243.91,243.98,243.87,243.87,2917.0,232.4942,232.5609,232.4561,232.4561,2917.0
2021-09-01 14:10:00,243.66,243.9,243.66,243.86,3617.0,232.2559,232.4847,232.2559,232.4465,3617.0
2021-09-01 14:20:00,243.81,243.95,243.8,243.95,2496.0,232.3989,232.5323,232.3893,232.5323,2496.0
2021-09-01 14:30:00,243.96,244.16,243.89,243.93,4017.0,232.5418,232.7325,232.4751,232.5132,4017.0
2021-09-01 14:40:00,244.02,244.03,243.67,243.67,2311.0,232.599,232.6086,232.2654,232.2654,2311.0
2021-09-01 14:50:00,243.67,243.76,243.38,243.73,20620.0,232.2654,232.3512,231.989,232.3226,20620.0
2021-09-01 15:00:00,243.7,243.7,243.41,243.6,5581.0,232.294,232.294,232.0176,232.1987,5581.0
2021-09-01 15:10:00,243.61,243.61,243.46,243.52,5040.0,232.2082,232.2082,232.0652,232.1224,5040.0
2021-09-01 15:20:00,243.55,243.74,243.49,243.7,5084.0,232.151,232.3321,232.0938,232.294,5084.0
2021-09-01 15:30:00,243.7,244.0,243.58,243.58,8966.0,232.294,232.58,232.1796,232.1796,8966.0
2021-09-01 15:40:00,243.58,243.68,243.5,243.54,10036.0,232.1796,232.2749,232.1034,232.1415,10036.0
2021-09-01 15:50:00,243.45,243.58,243.14,243.45,42171.0,232.0557,232.1796,231.7602,232.0557,42171.0
2021-09-02 09:30:00,244.43,244.43,243.49,244.15,13381.0,232.9898,232.9898,232.0938,232.723,13381.0
2021-09-02 09:40:00,244.17,244.74,243.86,243.99,7846.0,232.742,233.2853,232.4465,232.5704,7846.0
2021-09-02 09:50:00,244.04,244.22,243.83,244.11,5250.0,232.6181,232.7897,232.4179,232.6848,5250.0
2021-09-02 10:00:00,244.11,244.59,243.77,244.46,4050.0,232.6848,233.1424,232.3607,233.0184,4050.0
2021-09-02 10:10:00,244.37,244.47,244.0,244.43,3984.0,232.9327,233.028,232.58,232.9898,3984.0
2021-09-02 10:20:00,244.27,244.28,243.91,244.18,5607.0,232.8373,232.8469,232.4942,232.7515,5607.0
2021-09-02 10:30:00,244.22,244.22,243.47,243.47,10519.0,232.7897,232.7897,232.0748,232.0748,10519.0
2021-09-02 10:40:00,243.59,243.88,243.46,243.66,11060.0,232.1892,232.4656,232.0652,232.2559,11060.0
2021-09-02 10:50:00,243.66,243.82,243.3,243.41,15983.0,232.2559,232.4084,231.9127,232.0176,15983.0
2021-09-02 11:00:00,243.44,243.55,243.19,243.27,6734.0,232.0462,232.151,231.8079,231.8841,6734.0
2021-09-02 11:10:00,243.24,243.75,242.89,243.73,35098.0,231.8555,232.3417,231.5219,232.3226,35098.0
2021-09-02 11:20:00,243.73,243.94,243.58,243.72,7940.0,232.3226,232.5228,232.1796,232.3131,7940.0
2021-09-02 11:30:00,243.74,243.97,243.73,243.91,2079.0,232.3321,232.5514,232.3226,232.4942,2079.0
2021-09-02 11:40:00,243.97,244.23,243.88,244.23,2089.0,232.5514,232.7992,232.4656,232.7992,2089.0
2021-09-02 11:50:00,244.21,244.42,244.21,244.41,2645.0,232.7801,232.9803,232.7801,232.9708,2645.0
2021-09-02 12:00:00,244.42,244.45,244.21,244.21,4823.0,232.9803,233.0089,232.7801,232.7801,4823.0
2021-09-02 12:10:00,244.21,244.34,243.98,243.98,7153.0,232.7801,232.9041,232.5609,232.5609,7153.0
2021-09-02 12:20:00,243.96,244.44,243.92,244.43,4296.0,232.5418,232.9994,232.5037,232.9898,4296.0
2021-09-02 12:30:00,244.35,244.37,244.22,244.33,2430.0,232.9136,232.9327,232.7897,232.8945,2430.0
2021-09-02 12:40:00,244.37,244.44,244.3,244.3,5513.0,232.9327,232.9994,232.8659,232.8659,5513.0
2021-09-02 12:50:00,244.28,244.63,244.28,244.58,1800.0,232.8469,233.1805,232.8469,233.1328,1800.0
2021-09-02 13:00:00,244.53,244.53,244.09,244.09,2995.0,233.0852,233.0852,232.6658,232.6658,2995.0
2021-09-02 13:10:00,244.14,244.33,244.08,244.18,3703.0,232.7134,232.8945,232.6562,232.7515,3703.0
2021-09-02 13:20:00,244.15,244.31,244.15,244.26,3189.0,232.723,232.8755,232.723,232.8278,3189.0
2021-09-02 13:30:00,244.24,244.27,244.18,244.19,1968.0,232.8087,232.8373,232.7515,232.7611,1968.0
2021-09-02 13:40:00,244.23,244.33,244.18,244.18,4384.0,232.7992,232.8945,232.7515,232.7515,4384.0
2021-09-02 13:50:00,244.18,244.26,244.03,244.19,6291.0,232.7515,232.8278,232.6086,232.7611,6291.0
2021-09-02 14:00:00,244.13,244.3,244.11,244.3,3757.0,232.7039,232.8659,232.6848,232.8659,3757.0
2021-09-02 14:10:00,244.34,244.45,244.23,244.4,3208.0,232.9041,233.0089,232.7992,232.9613,3208.0
2021-09-02 14:20:00,244.46,244.46,244.26,244.32,2992.0,233.0184,233.0184,232.8278,232.885,2992.0
2021-09-02 14:30:00,244.34,244.54,244.34,244.46,4795.0,232.9041,233.0947,232.9041,233.0184,4795.0
2021-09-02 14:40:00,244.41,244.58,244.39,244.51,2922.0,232.9708,233.1328,232.9517,233.0661,2922.0
2021-09-02 14:50:00,244.53,244.66,244.53,244.64,6946.0,233.0852,233.2091,233.0852,233.19,6946.0
2021-09-02 15:00:00,244.65,244.77,244.61,244.61,5342.0,233.1995,233.3139,233.1614,233.1614,5342.0
2021-09-02 15:10:00,244.64,244.78,244.37,244.78,7590.0,233.19,233.3235,232.9327,233.3235,7590.0
2021-09-02 15:20:00,244.76,244.97,244.67,244.81,10934.0,233.3044,233.5046,233.2186,233.3521,10934.0
2021-09-02 15:30:00,244.8,245.41,244.68,245.34,18873.0,233.3425,233.924,233.2281,233.8573,18873.0
2021-09-02 15:40:00,245.37,245.39,244.96,244.97,15024.0,233.8859,233.9049,233.495,233.5046,15024.0
2021-09-02 15:50:00,244.99,246.12,244.99,246.07,53056.0,233.5236,234.6007,233.5236,234.5531,53056.0
2021-09-03 09:30:00,245.51,245.51,244.85,245.46,9224.0,234.0193,234.0193,233.3902,233.9716,9224.0
2021-09-03 09:40:00,245.54,246.14,245.33,246.11,5978.0,234.0479,234.6198,233.8477,234.5912,5978.0
2021-09-03 09:50:00,246.03,246.03,245.14,245.74,8237.0,234.515,234.515,233.6666,234.2385,8237.0
2021-09-03 10:00:00,246.11,246.42,245.92,246.12,3939.0,234.5912,234.8867,234.4101,234.6007,3939.0
2021-09-03 10:10:00,246.19,246.19,245.82,245.83,3470.0,234.6675,234.6675,234.3148,234.3243,3470.0
2021-09-03 10:20:00,245.71,245.72,245.62,245.69,2835.0,234.2099,234.2195,234.1241,234.1909,2835.0
2021-09-03 10:30:00,245.76,245.76,245.51,245.67,5200.0,234.2576,234.2576,234.0193,234.1718,5200.0
2021-09-03 10:40:00,245.46,245.46,245.16,245.21,3575.0,233.9716,233.9716,233.6857,233.7333,3575.0
2021-09-03 10:50:00,245.29,245.58,245.22,245.52,6862.0,233.8096,234.086,233.7429,234.0288,6862.0
2021-09-03 11:00:00,245.45,245.63,245.28,245.52,3331.0,233.9621,234.1337,233.8001,234.0288,3331.0
2021-09-03 11:10:00,245.5,245.52,245.3,245.31,4344.0,234.0098,234.0288,233.8191,233.8287,4344.0
2021-09-03 11:20:00,245.34,245.42,245.19,245.19,4106.0,233.8573,233.9335,233.7143,233.7143,4106.0
2021-09-03 11:30:00,245.06,245.28,245.04,245.23,3782.0,233.5904,233.8001,233.5713,233.7524,3782.0
2021-09-03 11:40:00,245.17,245.22,244.84,244.84,4294.0,233.6952,233.7429,233.3807,233.3807,4294.0
2021-09-03 11:50:00,244.74,244.78,244.58,244.71,3061.0,233.2853,233.3235,233.1328,233.2567,3061.0
2021-09-03 12:00:00,244.58,245.05,244.58,245.05,2545.0,233.1328,233.5808,233.1328,233.5808,2545.0
2021-09-03 12:10:00,245.04,245.23,245.0,245.05,4899.0,233.5713,233.7524,233.5332,233.5808,4899.0
2021-09-03 12:20:00,245.09,245.2,245.03,245.2,2045.0,233.619,233.7238,233.5618,233.7238,2045.0
2021-09-03 12:30:00,245.17,245.19,245.02,245.02,2835.0,233.6952,233.7143,233.5522,233.5522,2835.0
2021-09-03 12:40:00,244.97,245.33,244.94,245.22,4337.0,233.5046,233.8477,233.476,233.7429,4337.0
2021-09-03 12:50:00,245.19,245.32,245.17,245.32,3125.0,233.7143,233.8382,233.6952,233.8382,3125.0
2021-09-03 13:00:00,245.37,245.57,245.32,245.46,2560.0,233.8859,234.0765,233.8382,233.9716,2560.0
2021-09-03 13:10:00,245.46,245.64,245.46,245.63,3382.0,233.9716,234.1432,233.9716,234.1337,3382.0
2021-09-03 13:20:00,245.68,245.68,245.52,245.57,3086.0,234.1813,234.1813,234.0288,234.0765,3086.0
2021-09-03 13:30:00,245.51,245.59,245.44,245.46,2485.0,234.0193,234.0956,233.9526,233.9716,2485.0
2021-09-03 13:40:00,245.49,245.55,245.32,245.34,3579.0,234.0002,234.0574,233.8382,233.8573,3579.0
2021-09-03 13:50:00,245.37,245.46,245.16,245.16,3212.0,233.8859,233.9716,233.6857,233.6857,3212.0
2021-09-03 14:00:00,245.21,245.36,245.21,245.33,3619.0,233.7333,233.8763,233.7333,233.8477,3619.0
2021-09-03 14:10:00,245.33,245.38,245.28,245.34,3862.0,233.8477,233.8954,233.8001,233.8573,3862.0
2021-09-03 14:20:00,245.36,245.38,245.23,245.37,2989.0,233.8763,233.8954,233.7524,233.8859,2989.0
2021-09-03 14:30:00,245.4,245.4,245.27,245.33,3842.0,233.9144,233.9144,233.7905,233.8477,3842.0
2021-09-03 14:40:00,245.27,245.42,245.24,245.42,3512.0,233.7905,233.9335,233.7619,233.9335,3512.0
2021-09-03 14:50:00,245.42,245.49,245.36,245.44,3531.0,233.9335,234.0002,233.8763,233.9526,3531.0
2021-09-03 15:00:00,245.47,245.62,245.4,245.5,4732.0,233.9812,234.1241,233.9144,234.0098,4732.0
2021-09-03 15:10:00,245.56,245.57,245.22,245.28,6091.0,234.067,234.0765,233.7429,233.8001,6091.0
2021-09-03 15:20:00,245.23,245.28,245.15,245.25,5533.0,233.7524,233.8001,233.6761,233.7715,5533.0
2021-09-03 15:30:00,245.24,245.33,245.21,245.21,9483.0,233.7619,233.8477,233.7333,233.7333,9483.0
2021-09-03 15:40:00,245.18,245.18,244.98,245.16,11318.0,233.7047,233.7047,233.5141,233.6857,11318.0
2021-09-03 15:50:00,245.09,245.21,244.74,244.85,84015.0,233.619,233.7333,233.2853,233.3902,84015.0
2021-09-07 09:30:00,244.13,244.89,243.19,243.69,15494.0,232.7039,233.4283,231.8079,232.2845,15494.0
2021-09-07 09:40:00,243.39,244.0,243.39,244.0,6428.0,231.9985,232.58,231.9985,232.58,6428.0
2021-09-07 09:50:00,243.94,244.49,243.81,244.24,4439.0,232.5228,233.047,232.3989,232.8087,4439.0
2021-09-07 10:00:00,244.32,244.45,244.0,244.0,1401.0,232.885,233.0089,232.58,232.58,1401.0
2021-09-07 10:10:00,244.04,244.23,243.81,244.08,5062.0,232.6181,232.7992,232.3989,232.6562,5062.0
2021-09-07 10:20:00,244.06,244.67,244.06,244.46,4309.0,232.6372,233.2186,232.6372,233.0184,4309.0
2021-09-07 10:30:00,244.43,244.69,244.41,244.46,2850.0,232.9898,233.2377,232.9708,233.0184,2850.0
2021-09-07 10:40:00,244.49,245.0,244.35,244.86,8211.0,233.047,233.5332,232.9136,233.3997,8211.0
2021-09-07 10:50:00,244.66,244.92,244.49,244.83,12502.0,233.2091,233.4569,233.047,233.3711,12502.0
2021-09-07 11:00:00,244.86,244.86,244.54,244.79,4565.0,233.3997,233.3997,233.0947,233.333,4565.0
2021-09-07 11:10:00,244.65,245.0,244.54,244.77,2005.0,233.1995,233.5332,233.0947,233.3139,2005.0
2021-09-07 11:20:00,244.83,244.84,244.57,244.57,3059.0,233.3711,233.3807,233.1233,233.1233,3059.0
2021-09-07 11:30:00,244.69,244.87,244.66,244.75,2268.0,233.2377,233.4093,233.2091,233.2949,2268.0
2021-09-07 11:40:00,244.71,244.72,244.45,244.59,3363.0,233.2567,233.2663,233.0089,233.1424,3363.0
2021-09-07 11:50:00,244.62,244.71,244.52,244.56,2372.0,233.171,233.2567,233.0756,233.1138,2372.0
2021-09-07 12:00:00,244.53,244.94,244.5,244.93,6595.0,233.0852,233.476,233.0566,233.4664,6595.0
2021-09-07 12:10:00,244.88,244.88,244.68,244.69,823.0,233.4188,233.4188,233.2281,233.2377,823.0
2021-09-07 12:20:00,244.66,244.66,244.33,244.33,2521.0,233.2091,233.2091,232.8945,232.8945,2521.0
2021-09-07 12:30:00,244.39,244.66,244.39,244.42,2954.0,232.9517,233.2091,232.9517,232.9803,2954.0
2021-09-07 12:40:00,244.4,244.51,244.34,244.5,3261.0,232.9613,233.0661,232.9041,233.0566,3261.0
2021-09-07 12:50:00,244.43,244.55,244.43,244.52,2300.0,232.9898,233.1042,232.9898,233.0756,2300.0
2021-09-07 13:00:00,244.44,244.67,244.37,244.37,12415.0,232.9994,233.2186,232.9327,232.9327,12415.0
2021-09-07 13:10:00,244.35,244.62,244.35,244.6,7499.0,232.9136,233.171,232.9136,233.1519,7499.0
2021-09-07 13:20:00,244.57,244.6,244.38,244.56,5825.0,233.1233,233.1519,232.9422,233.1138,5825.0
2021-09-07 13:30:00,244.52,244.97,244.46,244.93,7571.0,233.0756,233.5046,233.0184,233.4664,7571.0
2021-09-07 13:40:00,245.0,245.08,244.93,244.94,3878.0,233.5332,233.6094,233.4664,233.476,3878.0
2021-09-07 13:50:00,244.93,245.5,244.91,245.42,4844.0,233.4664,234.0098,233.4474,233.9335,4844.0
2021-09-07 14:00:00,245.4,245.61,245.31,245.5,5112.0,233.9144,234.1146,233.8287,234.0098,5112.0
2021-09-07 14:10:00,245.47,245.69,245.47,245.52,3358.0,233.9812,234.1909,233.9812,234.0288,3358.0
2021-09-07 14:20:00,245.42,245.45,245.27,245.35,2175.0,233.9335,233.9621,233.7905,233.8668,2175.0
2021-09-07 14:30:00,245.34,245.37,245.05,245.15,4281.0,233.8573,233.8859,233.5808,233.6761,4281.0
2021-09-07 14:40:00,245.18,245.45,245.12,245.26,12279.0,233.7047,233.9621,233.6476,233.781,12279.0
2021-09-07 14:50:00,245.2,245.45,245.2,245.45,3168.0,233.7238,233.9621,233.7238,233.9621,3168.0
2021-09-07 15:00:00,245.44,245.69,245.29,245.69,22331.0,233.9526,234.1909,233.8096,234.1909,22331.0
2021-09-07 15:10:00,245.69,245.74,245.62,245.71,6409.0,234.1909,234.2385,234.1241,234.2099,6409.0
2021-09-07 15:20:00,245.72,245.72,245.61,245.65,4719.0,234.2195,234.2195,234.1146,234.1527,4719.0
2021-09-07 15:30:00,245.68,245.68,245.34,245.36,6187.0,234.1813,234.1813,233.8573,233.8763,6187.0
2021-09-07 15:40:00,245.32,245.32,245.1,245.2,13438.0,233.8382,233.8382,233.6285,233.7238,13438.0
2021-09-07 15:50:00,245.19,245.24,244.85,244.86,69316.0,233.7143,233.7619,233.3902,233.3997,69316.0
2021-09-08 09:30:00,245.05,245.13,244.66,244.85,4339.0,233.5808,233.6571,233.2091,233.3902,4339.0
2021-09-08 09:40:00,245.22,245.82,245.11,245.16,3066.0,233.7429,234.3148,233.638,233.6857,3066.0
2021-09-08 09:50:00,245.15,245.82,245.15,245.49,2316.0,233.6761,234.3148,233.6761,234.0002,2316.0
2021-09-08 10:00:00,245.84,246.27,245.83,246.08,2132.0,234.3339,234.7437,234.3243,234.5626,2132.0
2021-09-08 10:10:00,246.11,246.35,245.97,246.33,3427.0,234.5912,234.82,234.4578,234.8009,3427.0
2021-09-08 10:20:00,246.26,246.39,246.2,246.2,4428.0,234.7342,234.8581,234.677,234.677,4428.0
2021-09-08 10:30:00,246.1,246.15,245.78,245.84,3880.0,234.5817,234.6293,234.2767,234.3339,3880.0
2021-09-08 10:40:00,245.74,245.74,245.11,245.38,33329.0,234.2385,234.2385,233.638,233.8954,33329.0
2021-09-08 10:50:00,245.33,246.03,245.33,245.79,1960.0,233.8477,234.515,233.8477,234.2862,1960.0
2021-09-08 11:00:00,245.79,246.41,245.79,246.23,6064.0,234.2862,234.8772,234.2862,234.7056,6064.0
2021-09-08 11:10:00,246.14,246.14,245.65,245.65,4259.0,234.6198,234.6198,234.1527,234.1527,4259.0
2021-09-08 11:20:00,245.79,245.88,245.35,245.46,4807.0,234.2862,234.372,233.8668,233.9716,4807.0
2021-09-08 11:30:00,245.33,245.57,245.27,245.43,2210.0,233.8477,234.0765,233.7905,233.943,2210.0
2021-09-08 11:40:00,245.28,245.36,245.12,245.14,2240.0,233.8001,233.8763,233.6476,233.6666,2240.0
2021-09-08 11:50:00,245.0,245.3,245.0,245.23,3222.0,233.5332,233.8191,233.5332,233.7524,3222.0
2021-09-08 12:00:00,245.44,245.81,245.44,245.79,1963.0,233.9526,234.3053,233.9526,234.2862,1963.0
2021-09-08 12:10:00,245.76,246.24,245.76,246.24,2237.0,234.2576,234.7151,234.2576,234.7151,2237.0
2021-09-08 12:20:00,246.28,246.5,246.26,246.38,7480.0,234.7533,234.963,234.7342,234.8486,7480.0
2021-09-08 12:30:00,246.38,246.6,246.12,246.12,3713.0,234.8486,235.0583,234.6007,234.6007,3713.0
2021-09-08 12:40:00,246.28,246.52,246.24,246.39,2701.0,234.7533,234.982,234.7151,234.8581,2701.0
2021-09-08 12:50:00,246.38,246.59,246.16,246.56,5677.0,234.8486,235.0488,234.6389,235.0202,5677.0
2021-09-08 13:00:00,246.5,246.61,246.21,246.23,2317.0,234.963,235.0678,234.6865,234.7056,2317.0
2021-09-08 13:10:00,246.24,246.44,246.23,246.35,2745.0,234.7151,234.9058,234.7056,234.82,2745.0
2021-09-08 13:20:00,246.49,246.66,246.42,246.62,2705.0,234.9534,235.1155,234.8867,235.0773,2705.0
2021-09-08 13:30:00,246.61,246.84,246.37,246.45,4937.0,235.0678,235.287,234.839,234.9153,4937.0
2021-09-08 13:40:00,246.49,246.54,246.35,246.41,2257.0,234.9534,235.0011,234.82,234.8772,2257.0
2021-09-08 13:50:00,246.34,246.46,246.2,246.21,2180.0,234.8105,234.9248,234.677,234.6865,2180.0
2021-09-08 14:00:00,246.28,246.61,246.28,246.39,2151.0,234.7533,235.0678,234.7533,234.8581,2151.0
2021-09-08 14:10:00,246.38,246.38,246.14,246.15,2551.0,234.8486,234.8486,234.6198,234.6293,2551.0
2021-09-08 14:20:00,246.25,246.41,246.21,246.38,1600.0,234.7247,234.8772,234.6865,234.8486,1600.0
2021-09-08 14:30:00,246.35,246.39,246.13,246.28,7675.0,234.82,234.8581,234.6103,234.7533,7675.0
2021-09-08 14:40:00,246.22,246.29,246.02,246.02,1700.0,234.6961,234.7628,234.5054,234.5054,1700.0
2021-09-08 14:50:00,246.04,246.17,246.01,246.02,1436.0,234.5245,234.6484,234.4959,234.5054,1436.0
2021-09-08 15:00:00,246.09,246.18,246.02,246.05,8635.0,234.5722,234.6579,234.5054,234.534,8635.0
2021-09-08 15:10:00,246.03,246.03,245.77,245.77,2618.0,234.515,234.515,234.2671,234.2671,2618.0
2021-09-08 15:20:00,245.79,245.89,245.78,245.81,3092.0,234.2862,234.3815,234.2767,234.3053,3092.0
2021-09-08 15:30:00,245.75,245.99,245.73,245.91,7101.0,234.2481,234.4768,234.229,234.4006,7101.0
2021-09-08 15:40:00,245.93,246.28,245.93,246.17,12644.0,234.4196,234.7533,234.4196,234.6484,12644.0
2021-09-08 15:50:00,246.19,246.47,245.93,246.46,35178.0,234.6675,234.9344,234.4196,234.9248,35178.0
2021-09-09 09:30:00,246.75,246.97,245.95,246.14,5537.0,235.2013,235.411,234.4387,234.6198,5537.0
2021-09-09 09:40:00,246.26,246.26,245.53,245.54,1935.0,234.7342,234.7342,234.0384,234.0479,1935.0
2021-09-09 09:50:00,245.37,245.46,245.0,245.01,2442.0,233.8859,233.9716,233.5332,233.5427,2442.0
2021-09-09 10:00:00,245.04,245.12,244.82,244.95,4637.0,233.5713,233.6476,233.3616,233.4855,4637.0
2021-09-09 10:10:00,244.86,245.44,244.82,245.44,5300.0,233.3997,233.9526,233.3616,233.9526,5300.0
2021-09-09 10:20:00,245.36,245.44,245.23,245.28,4404.0,233.8763,233.9526,233.7524,233.8001,4404.0
2021-09-09 10:30:00,245.38,245.51,245.12,245.21,3808.0,233.8954,234.0193,233.6476,233.7333,3808.0
2021-09-09 10:40:00,245.24,245.66,245.22,245.66,2334.0,233.7619,234.1623,233.7429,234.1623,2334.0
2021-09-09 10:50:00,245.73,245.77,245.59,245.71,1824.0,234.229,234.2671,234.0956,234.2099,1824.0
2021-09-09 11:00:00,245.71,245.71,245.43,245.52,2834.0,234.2099,234.2099,233.943,234.0288,2834.0
2021-09-09 11:10:00,245.6,245.83,245.37,245.37,4671.0,234.1051,234.3243,233.8859,233.8859,4671.0
2021-09-09 11:20:00,245.27,245.49,245.15,245.22,3925.0,233.7905,234.0002,233.6761,233.7429,3925.0
2021-09-09 11:30:00,245.27,245.56,245.18,245.4,7347.0,233.7905,234.067,233.7047,233.9144,7347.0
2021-09-09 11:40:00,245.42,245.7,245.39,245.7,2098.0,233.9335,234.2004,233.9049,234.2004,2098.0
2021-09-09 11:50:00,245.73,245.93,245.55,245.93,3194.0,234.229,234.4196,234.0574,234.4196,3194.0
2021-09-09 12:00:00,245.9,245.9,245.66,245.86,3091.0,234.391,234.391,234.1623,234.3529,3091.0
2021-09-09 12:10:00,245.92,246.14,245.92,245.98,5000.0,234.4101,234.6198,234.4101,234.4673,5000.0
2021-09-09 12:20:00,245.99,246.24,245.99,246.05,6578.0,234.4768,234.7151,234.4768,234.534,6578.0
2021-09-09 12:30:00,245.97,245.97,245.72,245.88,2002.0,234.4578,234.4578,234.2195,234.372,2002.0
2021-09-09 12:40:00,245.87,245.95,245.87,245.94,1325.0,234.3624,234.4387,234.3624,234.4292,1325.0
2021-09-09 12:50:00,245.95,245.95,245.56,245.56,1728.0,234.4387,234.4387,234.067,234.067,1728.0
2021-09-09 13:00:00,245.58,245.78,245.58,245.62,1493.0,234.086,234.2767,234.086,234.1241,1493.0
2021-09-09 13:10:00,245.58,245.71,245.5,245.59,1068.0,234.086,234.2099,234.0098,234.0956,1068.0
2021-09-09 13:20:00,245.5,245.54,245.07,245.33,2901.0,234.0098,234.0479,233.5999,233.8477,2901.0
2021-09-09 13:30:00,245.25,245.25,244.9,245.02,1214.0,233.7715,233.7715,233.4378,233.5522,1214.0
2021-09-09 13:40:00,245.01,245.41,245.0,245.4,4383.0,233.5427,233.924,233.5332,233.9144,4383.0
2021-09-09 13:50:00,245.42,245.42,245.17,245.18,3047.0,233.9335,233.9335,233.6952,233.7047,3047.0
2021-09-09 14:00:00,245.17,245.29,244.88,245.2,2341.0,233.6952,233.8096,233.4188,233.7238,2341.0
2021-09-09 14:10:00,245.22,245.36,245.22,245.33,1403.0,233.7429,233.8763,233.7429,233.8477,1403.0
2021-09-09 14:20:00,245.33,245.42,245.27,245.31,1577.0,233.8477,233.9335,233.7905,233.8287,1577.0
2021-09-09 14:30:00,245.3,245.3,245.11,245.11,2147.0,233.8191,233.8191,233.638,233.638,2147.0
2021-09-09 14:40:00,245.15,245.43,245.15,245.43,3455.0,233.6761,233.943,233.6761,233.943,3455.0
2021-09-09 14:50:00,245.5,245.63,245.49,245.55,3572.0,234.0098,234.1337,234.0002,234.0574,3572.0
2021-09-09 15:00:00,245.55,245.56,245.17,245.28,2147.0,234.0574,234.067,233.6952,233.8001,2147.0
2021-09-09 15:10:00,245.25,245.34,244.99,244.99,5001.0,233.7715,233.8573,233.5236,233.5236,5001.0
2021-09-09 15:20:00,244.99,244.99,244.69,244.69,5389.0,233.5236,233.5236,233.2377,233.2377,5389.0
2021-09-09 15:30:00,244.6,244.73,244.37,244.65,9297.0,233.1519,233.2758,232.9327,233.1995,9297.0
2021-09-09 15:40:00,244.65,244.73,243.96,244.04,19786.0,233.1995,233.2758,232.5418,232.6181,19786.0
2021-09-09 15:50:00,243.98,244.19,243.71,244.01,102363.0,232.5609,232.7611,232.3035,232.5895,102363.0
2021-09-10 09:30:00,245.52,245.52,244.58,244.64,5048.0,234.0288,234.0288,233.1328,233.19,5048.0
2021-09-10 09:40:00,244.65,244.65,244.2,244.38,4520.0,233.1995,233.1995,232.7706,232.9422,4520.0
2021-09-10 09:50:00,244.17,244.46,243.73,244.32,2100.0,232.742,233.0184,232.3226,232.885,2100.0
2021-09-10 10:00:00,244.51,244.73,244.16,244.17,10744.0,233.0661,233.2758,232.7325,232.742,10744.0
2021-09-10 10:10:00,244.08,244.67,243.95,244.67,25378.0,232.6562,233.2186,232.5323,233.2186,25378.0
2021-09-10 10:20:00,244.75,244.76,244.33,244.42,3300.0,233.2949,233.3044,232.8945,232.9803,3300.0
2021-09-10 10:30:00,244.16,244.35,243.65,244.29,31655.0,232.7325,232.9136,232.2464,232.8564,31655.0
2021-09-10 10:40:00,244.25,244.38,243.82,244.23,6555.0,232.8183,232.9422,232.4084,232.7992,6555.0
2021-09-10 10:50:00,244.2,244.45,243.98,244.12,2010.0,232.7706,233.0089,232.5609,232.6944,2010.0
2021-09-10 11:00:00,244.29,244.42,243.88,243.88,3367.0,232.8564,232.9803,232.4656,232.4656,3367.0
2021-09-10 11:10:00,244.09,244.09,243.7,243.74,4933.0,232.6658,232.6658,232.294,232.3321,4933.0
2021-09-10 11:20:00,243.69,244.11,243.69,243.94,3970.0,232.2845,232.6848,232.2845,232.5228,3970.0
2021-09-10 11:30:00,244.16,244.17,243.82,243.82,5491.0,232.7325,232.742,232.4084,232.4084,5491.0
2021-09-10 11:40:00,243.83,244.46,243.83,244.22,3850.0,232.4179,233.0184,232.4179,232.7897,3850.0
2021-09-10 11:50:00,244.25,244.58,244.17,244.58,2429.0,232.8183,233.1328,232.742,233.1328,2429.0
2021-09-10 12:00:00,244.53,244.92,244.39,244.76,3315.0,233.0852,233.4569,232.9517,233.3044,3315.0
2021-09-10 12:10:00,244.75,244.82,244.65,244.73,5379.0,233.2949,233.3616,233.1995,233.2758,5379.0
2021-09-10 12:20:00,244.85,244.98,244.85,244.93,3235.0,233.3902,233.5141,233.3902,233.4664,3235.0
2021-09-10 12:30:00,244.9,244.9,244.58,244.78,10040.0,233.4378,233.4378,233.1328,233.3235,10040.0
2021-09-10 12:40:00,244.78,244.89,244.76,244.8,1204.0,233.3235,233.4283,233.3044,233.3425,1204.0
2021-09-10 12:50:00,244.89,244.94,244.8,244.86,1974.0,233.4283,233.476,233.3425,233.3997,1974.0
2021-09-10 13:00:00,244.89,245.08,244.75,244.75,2981.0,233.4283,233.6094,233.2949,233.2949,2981.0
2021-09-10 13:10:00,244.86,244.99,244.86,244.95,2878.0,233.3997,233.5236,233.3997,233.4855,2878.0
2021-09-10 13:20:00,244.9,244.9,244.74,244.8,2259.0,233.4378,233.4378,233.2853,233.3425,2259.0
2021-09-10 13:30:00,244.78,244.78,244.67,244.72,2060.0,233.3235,233.3235,233.2186,233.2663,2060.0
2021-09-10 13:40:00,244.72,244.72,244.42,244.42,1629.0,233.2663,233.2663,232.9803,232.9803,1629.0
2021-09-10 13:50:00,244.41,244.46,244.32,244.32,2579.0,232.9708,233.0184,232.885,232.885,2579.0
2021-09-10 14:00:00,244.43,244.46,244.25,244.28,2669.0,232.9898,233.0184,232.8183,232.8469,2669.0
2021-09-10 14:10:00,244.33,244.36,244.24,244.24,2550.0,232.8945,232.9231,232.8087,232.8087,2550.0
2021-09-10 14:20:00,244.17,244.34,244.09,244.16,3477.0,232.742,232.9041,232.6658,232.7325,3477.0
2021-09-10 14:30:00,244.12,244.12,243.69,243.73,79883.0,232.6944,232.6944,232.2845,232.3226,79883.0
2021-09-10 14:40:00,243.78,243.98,243.78,243.91,3504.0,232.3703,232.5609,232.3703,232.4942,3504.0
2021-09-10 14:50:00,243.96,243.96,243.69,243.73,2872.0,232.5418,232.5418,232.2845,232.3226,2872.0
2021-09-10 15:00:00,243.82,243.85,243.58,243.58,3751.0,232.4084,232.437,232.1796,232.1796,3751.0
2021-09-10 15:10:00,243.59,243.63,243.32,243.41,4184.0,232.1892,232.2273,231.9318,232.0176,4184.0
2021-09-10 15:20:00,243.39,243.57,243.37,243.48,5417.0,231.9985,232.1701,231.9795,232.0843,5417.0
2021-09-10 15:30:00,243.49,243.77,243.43,243.58,7744.0,232.0938,232.3607,232.0366,232.1796,7744.0
2021-09-10 15:40:00,243.4,243.48,242.99,242.99,26856.0,232.0081,232.0843,231.6172,231.6172,26856.0
2021-09-10 15:50:00,242.84,242.89,242.49,242.7,55578.0,231.4743,231.5219,231.1406,231.3408,55578.0
2021-09-13 09:30:00,244.0,244.54,243.35,243.36,9762.0,232.58,233.0947,231.9604,231.9699,9762.0
2021-09-13 09:40:00,243.0,243.45,242.83,243.1,8074.0,231.6268,232.0557,231.4647,231.7221,8074.0
2021-09-13 09:50:00,243.2,243.41,242.83,242.88,4198.0,231.8174,232.0176,231.4647,231.5124,4198.0
2021-09-13 10:00:00,242.71,242.97,242.32,242.8,30587.0,231.3503,231.5982,230.9786,231.4361,30587.0
2021-09-13 10:10:00,242.7,242.94,242.37,242.4,5961.0,231.3408,231.5696,231.0263,231.0549,5961.0
2021-09-13 10:20:00,242.56,242.86,242.39,242.43,12109.0,231.2074,231.4933,231.0453,231.0835,12109.0
2021-09-13 10:30:00,242.25,242.31,240.85,241.58,11146.0,230.9119,230.9691,229.5774,230.2732,11146.0
2021-09-13 10:40:00,241.58,242.39,241.54,242.21,77245.0,230.2732,231.0453,230.2351,230.8737,77245.0
2021-09-13 10:50:00,241.94,242.2,241.92,241.94,5656.0,230.6164,230.8642,230.5973,230.6164,5656.0
2021-09-13 11:00:00,241.78,242.05,241.65,241.7,5261.0,230.4639,230.7212,230.34,230.3876,5261.0
2021-09-13 11:10:00,241.58,241.78,241.3,241.64,16617.0,230.2732,230.4639,230.0063,230.3304,16617.0
2021-09-13 11:20:00,241.54,241.79,241.46,241.71,9293.0,230.2351,230.4734,230.1589,230.3972,9293.0
2021-09-13 11:30:00,241.74,241.88,241.35,241.5,11975.0,230.4257,230.5592,230.054,230.197,11975.0
2021-09-13 11:40:00,241.61,241.62,241.2,241.42,4072.0,230.3018,230.3114,229.911,230.1207,4072.0
2021-09-13 11:50:00,241.42,241.48,241.26,241.39,6484.0,230.1207,230.1779,229.9682,230.0921,6484.0
2021-09-13 12:00:00,241.44,241.48,241.09,241.09,8643.0,230.1398,230.1779,229.8062,229.8062,8643.0
2021-09-13 12:10:00,241.1,241.63,241.07,241.4,4888.0,229.8157,230.3209,229.7871,230.1017,4888.0
2021-09-13 12:20:00,241.49,241.79,241.3,241.48,2509.0,230.1874,230.4734,230.0063,230.1779,2509.0
2021-09-13 12:30:00,241.47,241.58,241.42,241.49,3114.0,230.1684,230.2732,230.1207,230.1874,3114.0
2021-09-13 12:40:00,241.48,241.59,241.27,241.5,4636.0,230.1779,230.2828,229.9777,230.197,4636.0
2021-09-13 12:50:00,241.53,241.75,241.49,241.75,3723.0,230.2256,230.4353,230.1874,230.4353,3723.0
2021-09-13 13:00:00,241.81,242.07,241.7,242.02,4502.0,230.4925,230.7403,230.3876,230.6926,4502.0
2021-09-13 13:10:00,241.95,242.08,241.81,241.89,4638.0,230.6259,230.7498,230.4925,230.5687,4638.0
2021-09-13 13:20:00,241.86,241.88,241.69,241.72,3706.0,230.5401,230.5592,230.3781,230.4067,3706.0
2021-09-13 13:30:00,241.74,241.84,241.63,241.68,5901.0,230.4257,230.5211,230.3209,230.3686,5901.0
2021-09-13 13:40:00,241.66,241.7,241.35,241.49,8742.0,230.3495,230.3876,230.054,230.1874,8742.0
2021-09-13 13:50:00,241.48,241.66,241.35,241.39,5029.0,230.1779,230.3495,230.054,230.0921,5029.0
2021-09-13 14:00:00,241.38,241.5,241.31,241.4,4344.0,230.0826,230.197,230.0159,230.1017,4344.0
2021-09-13 14:10:00,241.27,241.52,241.19,241.52,2504.0,229.9777,230.216,229.9015,230.216,2504.0
2021-09-13 14:20:00,241.51,241.6,241.4,241.41,1982.0,230.2065,230.2923,230.1017,230.1112,1982.0
2021-09-13 14:30:00,241.35,241.35,241.08,241.08,4666.0,230.054,230.054,229.7966,229.7966,4666.0
2021-09-13 14:40:00,241.08,241.49,241.08,241.49,4777.0,229.7966,230.1874,229.7966,230.1874,4777.0
2021-09-13 14:50:00,241.4,241.4,240.93,241.16,9227.0,230.1017,230.1017,229.6537,229.8729,9227.0
2021-09-13 15:00:00,241.09,241.34,240.48,241.29,53214.0,229.8062,230.0445,229.2247,229.9968,53214.0
2021-09-13 15:10:00,241.28,241.75,241.28,241.5,4850.0,229.9873,230.4353,229.9873,230.197,4850.0
2021-09-13 15:20:00,241.49,241.84,241.43,241.84,6678.0,230.1874,230.5211,230.1303,230.5211,6678.0
2021-09-13 15:30:00,241.84,241.92,241.63,241.66,7749.0,230.5211,230.5973,230.3209,230.3495,7749.0
2021-09-13 15:40:00,241.67,241.87,241.31,241.38,23061.0,230.359,230.5497,230.0159,230.0826,23061.0
2021-09-13 15:50:00,241.42,242.08,241.31,241.76,140398.0,230.1207,230.7498,230.0159,230.4448,140398.0
2021-09-14 09:30:00,242.04,242.13,240.69,241.21,11861.0,231.3919,231.478,230.1013,230.5984,11861.0
2021-09-14 09:40:00,240.9,241.17,240.42,240.55,3486.0,230.3021,230.5602,229.8432,229.9675,3486.0
2021-09-14 09:50:00,240.38,240.38,239.76,240.27,7814.0,229.805,229.805,229.2122,229.6998,7814.0
2021-09-14 10:00:00,240.27,240.47,239.77,240.13,7334.0,229.6998,229.891,229.2218,229.566,7334.0
2021-09-14 10:10:00,239.97,239.97,239.51,239.51,6584.0,229.413,229.413,228.9732,228.9732,6584.0
2021-09-14 10:20:00,239.4,239.83,239.31,239.74,5180.0,228.8681,229.2792,228.782,229.1931,5180.0
2021-09-14 10:30:00,239.75,239.75,239.4,239.47,5924.0,229.2027,229.2027,228.8681,228.935,5924.0
2021-09-14 10:40:00,239.4,239.67,239.4,239.52,3456.0,228.8681,229.1262,228.8681,228.9828,3456.0
2021-09-14 10:50:00,239.46,239.46,238.87,239.22,7636.0,228.9254,228.9254,228.3614,228.696,7636.0
2021-09-14 11:00:00,239.27,239.43,239.22,239.3,8134.0,228.7438,228.8968,228.696,228.7725,8134.0
2021-09-14 11:10:00,239.13,239.28,238.97,238.97,4936.0,228.61,228.7534,228.457,228.457,4936.0
2021-09-14 11:20:00,239.03,239.47,239.03,239.47,4765.0,228.5144,228.935,228.5144,228.935,4765.0
2021-09-14 11:30:00,239.54,239.68,239.43,239.6,5100.0,229.0019,229.1358,228.8968,229.0593,5100.0
2021-09-14 11:40:00,239.62,239.91,239.6,239.91,4943.0,229.0784,229.3556,229.0593,229.3556,4943.0
2021-09-14 11:50:00,239.9,240.0,239.66,240.0,5944.0,229.3461,229.4417,229.1166,229.4417,5944.0
2021-09-14 12:00:00,240.06,240.29,239.95,240.25,6846.0,229.499,229.7189,229.3939,229.6807,6846.0
2021-09-14 12:10:00,240.23,240.27,240.08,240.25,6672.0,229.6616,229.6998,229.5182,229.6807,6672.0
2021-09-14 12:20:00,240.25,240.55,240.15,240.43,5740.0,229.6807,229.9675,229.5851,229.8528,5740.0
2021-09-14 12:30:00,240.43,240.57,240.17,240.17,5213.0,229.8528,229.9866,229.6042,229.6042,5213.0
2021-09-14 12:40:00,240.17,240.18,239.92,240.18,9684.0,229.6042,229.6138,229.3652,229.6138,9684.0
2021-09-14 12:50:00,240.08,240.22,240.06,240.11,11565.0,229.5182,229.652,229.499,229.5468,11565.0
2021-09-14 13:00:00,240.0,240.16,239.68,239.68,4842.0,229.4417,229.5946,229.1358,229.1358,4842.0
2021-09-14 13:10:00,239.74,239.79,239.62,239.67,4538.0,229.1931,229.2409,229.0784,229.1262,4538.0
2021-09-14 13:20:00,239.9,240.07,239.9,240.03,4012.0,229.3461,229.5086,229.3461,229.4704,4012.0
2021-09-14 13:30:00,240.01,240.01,239.67,239.85,8181.0,229.4512,229.4512,229.1262,229.2983,8181.0
2021-09-14 13:40:00,239.81,239.91,239.76,239.81,4486.0,229.26,229.3556,229.2122,229.26,4486.0
2021-09-14 13:50:00,239.87,240.02,239.86,239.86,7409.0,229.3174,229.4608,229.3078,229.3078,7409.0
2021-09-14 14:00:00,239.77,239.93,239.66,239.66,6001.0,229.2218,229.3748,229.1166,229.1166,6001.0
2021-09-14 14:10:00,239.65,239.68,239.52,239.61,9274.0,229.1071,229.1358,228.9828,229.0688,9274.0
2021-09-14 14:20:00,239.59,239.77,239.55,239.75,6392.0,229.0497,229.2218,229.0115,229.2027,6392.0
2021-09-14 14:30:00,239.65,239.73,239.49,239.49,5129.0,229.1071,229.1836,228.9541,228.9541,5129.0
2021-09-14 14:40:00,239.6,239.61,239.21,239.24,3212.0,229.0593,229.0688,228.6864,228.7151,3212.0
2021-09-14 14:50:00,239.13,239.61,239.0,239.61,14167.0,228.61,229.0688,228.4857,229.0688,14167.0
2021-09-14 15:00:00,239.56,239.68,239.31,239.31,11563.0,229.021,229.1358,228.782,228.782,11563.0
2021-09-14 15:10:00,239.34,239.52,239.03,239.11,9037.0,228.8107,228.9828,228.5144,228.5908,9037.0
2021-09-14 15:20:00,239.12,239.81,239.11,239.81,11394.0,228.6004,229.26,228.5908,229.26,11394.0
2021-09-14 15:30:00,239.77,240.12,239.73,240.01,15559.0,229.2218,229.5564,229.1836,229.4512,15559.0
2021-09-14 15:40:00,239.96,240.31,239.89,240.09,21881.0,229.4034,229.738,229.3365,229.5277,21881.0
2021-09-14 15:50:00,240.1,241.02,240.09,241.0,152785.0,229.5373,230.4168,229.5277,230.3977,152785.0
2021-09-15 09:30:00,240.84,240.9,239.4,239.64,13139.0,230.2447,230.3021,228.8681,229.0975,13139.0
2021-09-15 09:40:00,239.78,242.1,239.78,242.1,2313.0,229.2314,231.4493,229.2314,231.4493,2313.0
2021-09-15 09:50:00,242.17,242.76,242.07,242.46,10246.0,231.5162,232.0803,231.4206,231.7935,10246.0
2021-09-15 10:00:00,242.62,242.67,241.53,241.79,6197.0,231.9464,231.9942,230.9044,231.1529,6197.0
2021-09-15 10:10:00,241.58,242.0,241.14,242.0,3308.0,230.9522,231.3537,230.5315,231.3537,3308.0
2021-09-15 10:20:00,241.86,241.97,241.62,241.73,1850.0,231.2199,231.325,230.9904,231.0956,1850.0
2021-09-15 10:30:00,241.66,242.03,241.65,241.88,4542.0,231.0286,231.3824,231.0191,231.239,4542.0
2021-09-15 10:40:00,241.93,241.94,241.51,241.67,4760.0,231.2868,231.2963,230.8852,231.0382,4760.0
2021-09-15 10:50:00,241.65,241.7,241.06,241.16,5785.0,231.0191,231.0669,230.455,230.5506,5785.0
2021-09-15 11:00:00,241.31,242.13,241.3,242.13,3893.0,230.694,231.478,230.6845,231.478,3893.0
2021-09-15 11:10:00,242.02,242.02,241.52,241.7,5130.0,231.3728,231.3728,230.8948,231.0669,5130.0
2021-09-15 11:20:00,241.75,242.22,241.71,242.13,2933.0,231.1147,231.564,231.0765,231.478,2933.0
2021-09-15 11:30:00,241.95,242.23,241.85,242.2,3236.0,231.3059,231.5736,231.2103,231.5449,3236.0
2021-09-15 11:40:00,242.19,242.71,241.72,241.72,5685.0,231.5353,232.0325,231.086,231.086,5685.0
2021-09-15 11:50:00,241.76,241.81,241.61,241.69,3894.0,231.1243,231.1721,230.9808,231.0573,3894.0
2021-09-15 12:00:00,241.71,241.91,241.58,241.91,3719.0,231.0765,231.2677,230.9522,231.2677,3719.0
2021-09-15 12:10:00,241.95,241.95,241.71,241.9,3639.0,231.3059,231.3059,231.0765,231.2581,3639.0
2021-09-15 12:20:00,241.92,242.09,241.76,241.93,12140.0,231.2772,231.4397,231.1243,231.2868,12140.0
2021-09-15 12:30:00,241.99,242.41,241.91,242.37,5200.0,231.3441,231.7457,231.2677,231.7074,5200.0
2021-09-15 12:40:00,242.45,243.29,242.45,243.16,11129.0,231.7839,232.5869,231.7839,232.4627,11129.0
2021-09-15 12:50:00,243.07,243.21,242.91,242.91,8191.0,232.3766,232.5105,232.2237,232.2237,8191.0
2021-09-15 13:00:00,242.91,242.95,242.67,242.85,6954.0,232.2237,232.2619,231.9942,232.1663,6954.0
2021-09-15 13:10:00,242.9,243.16,242.87,243.07,3435.0,232.2141,232.4627,232.1854,232.3766,3435.0
2021-09-15 13:20:00,243.16,243.44,243.11,243.17,4739.0,232.4627,232.7303,232.4149,232.4722,4739.0
2021-09-15 13:30:00,243.17,243.27,243.0,243.09,4774.0,232.4722,232.5678,232.3097,232.3957,4774.0
2021-09-15 13:40:00,243.11,243.44,243.08,243.3,3013.0,232.4149,232.7303,232.3862,232.5965,3013.0
2021-09-15 13:50:00,243.3,243.5,243.3,243.44,3174.0,232.5965,232.7877,232.5965,232.7303,3174.0
2021-09-15 14:00:00,243.49,243.72,243.4,243.72,2381.0,232.7781,232.998,232.6921,232.998,2381.0
2021-09-15 14:10:00,243.73,243.8,243.65,243.65,2061.0,233.0076,233.0745,232.9311,232.9311,2061.0
2021-09-15 14:20:00,243.71,243.93,243.53,243.9,4795.0,232.9885,233.1988,232.8164,233.1701,4795.0
2021-09-15 14:30:00,243.92,244.7,243.82,244.7,8954.0,233.1892,233.9349,233.0936,233.9349,8954.0
2021-09-15 14:40:00,244.62,244.62,242.95,243.78,6776.0,233.8584,233.8584,232.2619,233.0554,6776.0
2021-09-15 14:50:00,243.83,243.9,243.59,243.73,4501.0,233.1032,233.1701,232.8737,233.0076,4501.0
2021-09-15 15:00:00,243.73,243.87,243.48,243.67,8314.0,233.0076,233.1414,232.7686,232.9502,8314.0
2021-09-15 15:10:00,243.69,243.84,243.58,243.73,8490.0,232.9693,233.1127,232.8642,233.0076,8490.0
2021-09-15 15:20:00,243.79,244.0,243.73,243.89,6602.0,233.0649,233.2657,233.0076,233.1605,6602.0
2021-09-15 15:30:00,243.94,244.18,243.74,244.18,12352.0,233.2083,233.4378,233.0171,233.4378,12352.0
2021-09-15 15:40:00,244.18,244.47,244.08,244.24,18940.0,233.4378,233.715,233.3422,233.4951,18940.0
2021-09-15 15:50:00,244.26,244.46,243.77,244.03,64068.0,233.5143,233.7055,233.0458,233.2944,64068.0
2021-09-16 09:30:00,244.82,244.98,242.63,242.63,11446.0,234.0496,234.2026,231.956,231.956,11446.0
2021-09-16 09:40:00,242.58,243.14,242.28,242.82,10715.0,231.9082,232.4435,231.6214,232.1376,10715.0
2021-09-16 09:50:00,242.96,243.34,242.3,243.34,12457.0,232.2715,232.6347,231.6405,232.6347,12457.0
2021-09-16 10:00:00,243.35,243.35,241.54,241.98,3937.0,232.6443,232.6443,230.9139,231.3346,3937.0
2021-09-16 10:10:00,241.84,242.02,241.66,241.75,5070.0,231.2007,231.3728,231.0286,231.1147,5070.0
2021-09-16 10:20:00,241.84,242.53,241.84,242.53,2754.0,231.2007,231.8604,231.2007,231.8604,2754.0
2021-09-16 10:30:00,242.48,242.69,242.25,242.69,4403.0,231.8126,232.0133,231.5927,232.0133,4403.0
2021-09-16 10:40:00,242.6,242.6,242.12,242.21,3514.0,231.9273,231.9273,231.4684,231.5545,3514.0
2021-09-16 10:50:00,242.14,242.14,241.23,241.52,9072.0,231.4875,231.4875,230.6176,230.8948,9072.0
2021-09-16 11:00:00,241.62,241.93,241.51,241.93,4481.0,230.9904,231.2868,230.8852,231.2868,4481.0
2021-09-16 11:10:00,241.97,242.12,241.84,241.84,1992.0,231.325,231.4684,231.2007,231.2007,1992.0
2021-09-16 11:20:00,241.86,242.29,241.86,242.19,4411.0,231.2199,231.6309,231.2199,231.5353,4411.0
2021-09-16 11:30:00,242.1,242.1,241.6,242.02,3049.0,231.4493,231.4493,230.9713,231.3728,3049.0
2021-09-16 11:40:00,242.19,242.19,241.95,241.99,1500.0,231.5353,231.5353,231.3059,231.3441,1500.0
2021-09-16 11:50:00,242.01,242.22,241.74,242.22,1800.0,231.3633,231.564,231.1051,231.564,1800.0
2021-09-16 12:00:00,242.31,242.31,241.83,242.02,1604.0,231.6501,231.6501,231.1912,231.3728,1604.0
2021-09-16 12:10:00,241.9,242.12,241.78,242.12,1658.0,231.2581,231.4684,231.1434,231.4684,1658.0
2021-09-16 12:20:00,242.0,242.0,241.72,241.72,2366.0,231.3537,231.3537,231.086,231.086,2366.0
2021-09-16 12:30:00,241.82,242.09,241.82,242.09,1605.0,231.1816,231.4397,231.1816,231.4397,1605.0
2021-09-16 12:40:00,242.05,242.31,241.98,242.24,1004.0,231.4015,231.6501,231.3346,231.5831,1004.0
2021-09-16 12:50:00,242.14,242.2,241.93,241.99,1754.0,231.4875,231.5449,231.2868,231.3441,1754.0
2021-09-16 13:00:00,241.95,241.96,241.69,241.78,2242.0,231.3059,231.3155,231.0573,231.1434,2242.0
2021-09-16 13:10:00,241.83,242.04,241.69,242.04,1675.0,231.1912,231.3919,231.0573,231.3919,1675.0
2021-09-16 13:20:00,242.06,242.06,241.92,242.02,1384.0,231.4111,231.4111,231.2772,231.3728,1384.0
2021-09-16 13:30:00,242.01,242.01,241.76,241.79,2400.0,231.3633,231.3633,231.1243,231.1529,2400.0
2021-09-16 13:40:00,241.88,241.89,241.78,241.88,1724.0,231.239,231.2485,231.1434,231.239,1724.0
2021-09-16 13:50:00,241.99,242.35,241.99,242.3,3723.0,231.3441,231.6883,231.3441,231.6405,3723.0
2021-09-16 14:00:00,242.35,242.35,242.03,242.07,1773.0,231.6883,231.6883,231.3824,231.4206,1773.0
2021-09-16 14:10:00,242.08,242.35,242.08,242.17,2327.0,231.4302,231.6883,231.4302,231.5162,2327.0
2021-09-16 14:20:00,242.08,242.1,241.77,241.77,1805.0,231.4302,231.4493,231.1338,231.1338,1805.0
2021-09-16 14:30:00,241.92,241.94,241.87,241.9,2177.0,231.2772,231.2963,231.2294,231.2581,2177.0
2021-09-16 14:40:00,241.98,241.99,241.79,241.89,1562.0,231.3346,231.3441,231.1529,231.2485,1562.0
2021-09-16 14:50:00,242.02,242.35,242.01,242.35,4833.0,231.3728,231.6883,231.3633,231.6883,4833.0
2021-09-16 15:00:00,242.42,242.5,242.28,242.48,3330.0,231.7552,231.8317,231.6214,231.8126,3330.0
2021-09-16 15:10:00,242.68,242.78,242.54,242.58,3215.0,232.0038,232.0994,231.8699,231.9082,3215.0
2021-09-16 15:20:00,242.57,242.57,242.24,242.24,4515.0,231.8986,231.8986,231.5831,231.5831,4515.0
2021-09-16 15:30:00,242.25,242.56,242.25,242.39,6260.0,231.5927,231.8891,231.5927,231.7265,6260.0
2021-09-16 15:40:00,242.46,242.49,242.3,242.34,5050.0,231.7935,231.8221,231.6405,231.6787,5050.0
2021-09-16 15:50:00,242.28,242.41,242.21,242.37,30939.0,231.6214,231.7457,231.5545,231.7074,30939.0
2021-09-17 09:30:00,240.68,241.65,240.68,241.46,94940.0,230.0918,231.0191,230.0918,230.8374,94940.0
2021-09-17 09:40:00,240.83,242.41,240.83,241.73,5229.0,230.2352,231.7457,230.2352,231.0956,5229.0
2021-09-17 09:50:00,241.61,241.67,240.76,241.08,5250.0,230.9808,231.0382,230.1682,230.4742,5250.0
2021-09-17 10:00:00,241.25,241.46,240.59,240.97,3651.0,230.6367,230.8374,230.0057,230.369,3651.0
2021-09-17 10:10:00,240.91,240.91,239.72,239.84,6816.0,230.3116,230.3116,229.174,229.2887,6816.0
2021-09-17 10:20:00,240.08,240.21,239.68,239.86,10743.0,229.5182,229.6424,229.1358,229.3078,10743.0
2021-09-17 10:30:00,239.78,240.21,238.99,238.99,15473.0,229.2314,229.6424,228.4761,228.4761,15473.0
2021-09-17 10:40:00,238.93,239.1,238.05,238.16,16416.0,228.4188,228.5813,227.5775,227.6826,16416.0
2021-09-17 10:50:00,238.15,238.43,237.78,238.23,18190.0,227.6731,227.9407,227.3193,227.7495,18190.0
2021-09-17 11:00:00,238.08,238.27,237.28,237.87,18498.0,227.6061,227.7878,226.8413,227.4054,18498.0
2021-09-17 11:10:00,237.79,238.29,237.37,238.0,7637.0,227.3289,227.8069,226.9274,227.5297,7637.0
2021-09-17 11:20:00,237.83,238.2,237.63,237.81,11114.0,227.3671,227.7209,227.1759,227.348,11114.0
2021-09-17 11:30:00,237.66,237.66,237.16,237.43,6446.0,227.2046,227.2046,226.7266,226.9847,6446.0
2021-09-17 11:40:00,237.38,237.94,237.38,237.94,6069.0,226.9369,227.4723,226.9369,227.4723,6069.0
2021-09-17 11:50:00,237.71,238.3,237.66,238.3,2900.0,227.2524,227.8165,227.2046,227.8165,2900.0
2021-09-17 12:00:00,238.24,238.81,238.11,238.74,4615.0,227.7591,228.304,227.6348,228.2371,4615.0
2021-09-17 12:10:00,238.7,238.74,238.43,238.44,3758.0,228.1989,228.2371,227.9407,227.9503,3758.0
2021-09-17 12:20:00,238.34,238.79,238.29,238.71,7352.0,227.8547,228.2849,227.8069,228.2084,7352.0
2021-09-17 12:30:00,238.63,238.99,238.62,238.85,3254.0,228.1319,228.4761,228.1224,228.3423,3254.0
2021-09-17 12:40:00,239.06,239.14,238.93,239.12,3694.0,228.543,228.6195,228.4188,228.6004,3694.0
2021-09-17 12:50:00,239.14,239.35,238.73,238.73,2845.0,228.6195,228.8203,228.2275,228.2275,2845.0
2021-09-17 13:00:00,238.73,238.73,238.1,238.19,4539.0,228.2275,228.2275,227.6253,227.7113,4539.0
2021-09-17 13:10:00,238.25,238.36,238.09,238.19,5809.0,227.7687,227.8738,227.6157,227.7113,5809.0
2021-09-17 13:20:00,238.01,238.15,237.48,237.82,4684.0,227.5392,227.6731,227.0325,227.3576,4684.0
2021-09-17 13:30:00,237.73,237.95,237.53,237.88,5676.0,227.2715,227.4819,227.0803,227.4149,5676.0
2021-09-17 13:40:00,237.94,237.94,237.42,237.43,4930.0,227.4723,227.4723,226.9752,226.9847,4930.0
2021-09-17 13:50:00,237.38,237.65,237.3,237.51,4572.0,226.9369,227.1951,226.8605,227.0612,4572.0
2021-09-17 14:00:00,237.38,237.63,237.14,237.46,4751.0,226.9369,227.1759,226.7075,227.0134,4751.0
2021-09-17 14:10:00,237.45,237.46,236.88,236.93,11246.0,227.0039,227.0134,226.4589,226.5067,11246.0
2021-09-17 14:20:00,237.02,237.24,236.9,236.92,6516.0,226.5928,226.8031,226.4781,226.4972,6516.0
2021-09-17 14:30:00,236.83,236.93,236.71,236.87,8784.0,226.4111,226.5067,226.2964,226.4494,8784.0
2021-09-17 14:40:00,236.92,237.28,236.83,237.1,9096.0,226.4972,226.8413,226.4111,226.6693,9096.0
2021-09-17 14:50:00,237.0,237.09,236.73,236.87,4689.0,226.5737,226.6597,226.3155,226.4494,4689.0
2021-09-17 15:00:00,236.9,237.19,236.83,236.97,9983.0,226.4781,226.7553,226.4111,226.545,9983.0
2021-09-17 15:10:00,237.02,237.02,236.66,236.92,6931.0,226.5928,226.5928,226.2486,226.4972,6931.0
2021-09-17 15:20:00,236.97,237.25,236.73,236.73,9886.0,226.545,226.8127,226.3155,226.3155,9886.0
2021-09-17 15:30:00,236.82,237.23,236.79,237.17,22702.0,226.4016,226.7935,226.3729,226.7362,22702.0
2021-09-17 15:40:00,237.16,237.53,236.67,236.67,13859.0,226.7266,227.0803,226.2582,226.2582,13859.0
2021-09-17 15:50:00,236.73,237.83,236.56,237.4,85057.0,226.3155,227.3671,226.153,226.9561,85057.0
2021-09-20 09:30:00,234.51,235.21,233.06,234.82,16507.0,224.1932,224.8624,222.807,224.4896,16507.0
2021-09-20 09:40:00,234.79,235.67,234.79,235.67,5302.0,224.4609,225.3022,224.4609,225.3022,5302.0
2021-09-20 09:50:00,235.65,235.97,234.94,235.94,6990.0,225.283,225.589,224.6043,225.5603,6990.0
2021-09-20 10:00:00,235.92,235.92,234.5,234.82,24838.0,225.5412,225.5412,224.1836,224.4896,24838.0
2021-09-20 10:10:00,234.74,234.84,234.06,234.28,4846.0,224.4131,224.5087,223.763,223.9733,4846.0
2021-09-20 10:20:00,234.26,234.84,234.26,234.75,4323.0,223.9542,224.5087,223.9542,224.4226,4323.0
2021-09-20 10:30:00,234.76,235.55,234.67,235.29,5206.0,224.4322,225.1874,224.3462,224.9389,5206.0
2021-09-20 10:40:00,235.38,235.38,234.9,235.28,3875.0,225.0249,225.0249,224.566,224.9293,3875.0
2021-09-20 10:50:00,235.19,235.51,234.79,234.79,3502.0,224.8433,225.1492,224.4609,224.4609,3502.0
2021-09-20 11:00:00,234.78,235.17,234.51,235.17,3110.0,224.4513,224.8242,224.1932,224.8242,3110.0
2021-09-20 11:10:00,235.0,235.3,235.0,235.15,2450.0,224.6616,224.9484,224.6616,224.805,2450.0
2021-09-20 11:20:00,235.26,235.26,234.78,234.92,4128.0,224.9102,224.9102,224.4513,224.5852,4128.0
2021-09-20 11:30:00,235.06,235.1,234.77,234.96,3956.0,224.719,224.7572,224.4418,224.6234,3956.0
2021-09-20 11:40:00,234.96,235.05,234.78,234.99,4178.0,224.6234,224.7094,224.4513,224.6521,4178.0
2021-09-20 11:50:00,234.89,234.89,234.12,234.19,3501.0,224.5565,224.5565,223.8204,223.8873,3501.0
2021-09-20 12:00:00,234.07,234.09,233.59,233.59,4643.0,223.7726,223.7917,223.3137,223.3137,4643.0
2021-09-20 12:10:00,233.52,233.9,233.51,233.51,3469.0,223.2468,223.61,223.2372,223.2372,3469.0
2021-09-20 12:20:00,233.59,233.81,233.2,233.81,2423.0,223.3137,223.524,222.9408,223.524,2423.0
2021-09-20 12:30:00,233.87,234.08,233.8,234.04,3434.0,223.5814,223.7821,223.5144,223.7439,3434.0
2021-09-20 12:40:00,233.98,233.98,233.58,233.88,3000.0,223.6865,223.6865,223.3041,223.5909,3000.0
2021-09-20 12:50:00,233.78,233.83,233.54,233.54,2772.0,223.4953,223.5431,223.2659,223.2659,2772.0
2021-09-20 13:00:00,233.54,233.77,232.75,232.75,10460.0,223.2659,223.4858,222.5106,222.5106,10460.0
2021-09-20 13:10:00,232.75,233.39,232.74,233.39,10917.0,222.5106,223.1225,222.5011,223.1225,10917.0
2021-09-20 13:20:00,233.34,233.71,233.32,233.54,2523.0,223.0747,223.4284,223.0556,223.2659,2523.0
2021-09-20 13:30:00,233.44,233.53,233.27,233.5,2937.0,223.1703,223.2563,223.0078,223.2276,2937.0
2021-09-20 13:40:00,233.54,233.68,233.39,233.62,5261.0,223.2659,223.3997,223.1225,223.3424,5261.0
2021-09-20 13:50:00,233.63,233.64,233.55,233.64,2670.0,223.3519,223.3615,223.2754,223.3615,2670.0
2021-09-20 14:00:00,233.64,233.64,233.16,233.16,4461.0,223.3615,223.3615,222.9026,222.9026,4461.0
2021-09-20 14:10:00,233.03,233.12,232.77,233.12,3222.0,222.7783,222.8644,222.5297,222.8644,3222.0
2021-09-20 14:20:00,233.07,233.11,232.78,232.88,2903.0,222.8165,222.8548,222.5393,222.6349,2903.0
2021-09-20 14:30:00,232.93,232.93,232.4,232.53,4286.0,222.6827,222.6827,222.176,222.3003,4286.0
2021-09-20 14:40:00,232.6,232.85,232.44,232.74,4480.0,222.3672,222.6062,222.2143,222.5011,4480.0
2021-09-20 14:50:00,232.68,232.73,232.36,232.61,3414.0,222.4437,222.4915,222.1378,222.3768,3414.0
2021-09-20 15:00:00,232.78,232.83,232.44,232.44,8986.0,222.5393,222.5871,222.2143,222.2143,8986.0
2021-09-20 15:10:00,232.55,232.66,232.22,232.31,4146.0,222.3194,222.4246,222.0039,222.09,4146.0
2021-09-20 15:20:00,232.32,232.99,232.32,232.99,5440.0,222.0995,222.7401,222.0995,222.7401,5440.0
2021-09-20 15:30:00,233.05,233.66,233.01,233.37,9630.0,222.7974,223.3806,222.7592,223.1034,9630.0
2021-09-20 15:40:00,233.55,233.97,233.35,233.79,10242.0,223.2754,223.677,223.0842,223.5049,10242.0
2021-09-20 15:50:00,233.89,234.65,233.8,234.37,55477.0,223.6005,224.327,223.5144,224.0594,55477.0
2021-09-21 09:30:00,235.82,236.21,235.06,236.21,8156.0,225.4456,225.8184,224.719,225.8184,8156.0
2021-09-21 09:40:00,235.87,236.58,235.84,236.43,2761.0,225.4934,226.1721,225.4647,226.0287,2761.0
2021-09-21 09:50:00,236.34,236.38,235.33,235.59,5940.0,225.9427,225.9809,224.9771,225.2257,5940.0
2021-09-21 10:00:00,235.81,236.18,235.11,235.12,5028.0,225.436,225.7897,224.7668,224.7764,5028.0
2021-09-21 10:10:00,235.07,235.12,234.69,234.88,2407.0,224.7286,224.7764,224.3653,224.5469,2407.0
2021-09-21 10:20:00,235.02,235.02,234.4,234.75,2399.0,224.6808,224.6808,224.088,224.4226,2399.0
2021-09-21 10:30:00,234.73,234.77,233.87,234.08,4925.0,224.4035,224.4418,223.5814,223.7821,4925.0
2021-09-21 10:40:00,234.12,234.27,233.57,233.61,2925.0,223.8204,223.9638,223.2946,223.3328,2925.0
2021-09-21 10:50:00,233.72,234.09,233.32,234.05,6700.0,223.438,223.7917,223.0556,223.7534,6700.0
2021-09-21 11:00:00,233.85,234.58,233.85,234.46,3531.0,223.5622,224.2601,223.5622,224.1454,3531.0
2021-09-21 11:10:00,234.46,234.66,234.39,234.52,1861.0,224.1454,224.3366,224.0785,224.2028,1861.0
2021-09-21 11:20:00,234.18,234.35,233.97,234.17,2867.0,223.8777,224.0402,223.677,223.8682,2867.0
2021-09-21 11:30:00,234.14,234.88,234.12,234.72,3223.0,223.8395,224.5469,223.8204,224.394,3223.0
2021-09-21 11:40:00,234.6,234.68,234.5,234.5,1875.0,224.2792,224.3557,224.1836,224.1836,1875.0
2021-09-21 11:50:00,234.42,234.58,234.42,234.51,1083.0,224.1072,224.2601,224.1072,224.1932,1083.0
2021-09-21 12:00:00,234.63,235.02,234.61,234.9,1599.0,224.3079,224.6808,224.2888,224.566,1599.0
2021-09-21 12:10:00,234.8,235.02,234.69,234.69,2111.0,224.4704,224.6808,224.3653,224.3653,2111.0
2021-09-21 12:20:00,234.78,234.86,234.51,234.51,990.0,224.4513,224.5278,224.1932,224.1932,990.0
2021-09-21 12:30:00,234.58,234.61,234.48,234.61,2149.0,224.2601,224.2888,224.1645,224.2888,2149.0
2021-09-21 12:40:00,234.46,234.7,234.42,234.65,6444.0,224.1454,224.3748,224.1072,224.327,6444.0
2021-09-21 12:50:00,234.68,234.68,234.16,234.16,8164.0,224.3557,224.3557,223.8586,223.8586,8164.0
2021-09-21 13:00:00,234.28,234.53,234.15,234.53,4819.0,223.9733,224.2123,223.849,224.2123,4819.0
2021-09-21 13:10:00,234.36,234.38,234.19,234.22,1972.0,224.0498,224.0689,223.8873,223.916,1972.0
2021-09-21 13:20:00,234.32,234.33,234.08,234.17,5284.0,224.0116,224.0211,223.7821,223.8682,5284.0
2021-09-21 13:30:00,234.14,234.22,233.96,234.1,4914.0,223.8395,223.916,223.6674,223.8012,4914.0
2021-09-21 13:40:00,234.06,234.23,233.96,234.19,5049.0,223.763,223.9255,223.6674,223.8873,5049.0
2021-09-21 13:50:00,234.1,234.21,233.74,233.84,4480.0,223.8012,223.9064,223.4571,223.5527,4480.0
2021-09-21 14:00:00,233.84,234.31,233.84,234.31,3444.0,223.5527,224.002,223.5527,224.002,3444.0
2021-09-21 14:10:00,234.24,234.27,234.02,234.12,1946.0,223.9351,223.9638,223.7248,223.8204,1946.0
2021-09-21 14:20:00,233.94,234.12,233.85,234.1,12372.0,223.6483,223.8204,223.5622,223.8012,12372.0
2021-09-21 14:30:00,234.18,234.61,234.18,234.4,3027.0,223.8777,224.2888,223.8777,224.088,3027.0
2021-09-21 14:40:00,234.52,234.79,234.48,234.78,6901.0,224.2028,224.4609,224.1645,224.4513,6901.0
2021-09-21 14:50:00,234.93,235.56,234.93,235.38,3783.0,224.5947,225.197,224.5947,225.0249,3783.0
2021-09-21 15:00:00,235.51,235.89,235.42,235.69,2358.0,225.1492,225.5125,225.0632,225.3213,2358.0
2021-09-21 15:10:00,235.67,236.35,235.65,236.07,6426.0,225.3022,225.9523,225.283,225.6846,6426.0
2021-09-21 15:20:00,235.95,236.64,235.95,236.35,10078.0,225.5698,226.2295,225.5698,225.9523,10078.0
2021-09-21 15:30:00,236.48,236.7,236.2,236.29,11056.0,226.0765,226.2869,225.8089,225.8949,11056.0
2021-09-21 15:40:00,236.2,236.36,236.01,236.2,13529.0,225.8089,225.9618,225.6272,225.8089,13529.0
2021-09-21 15:50:00,236.22,236.41,235.53,235.53,63174.0,225.828,226.0096,225.1683,225.1683,63174.0
2021-09-22 09:30:00,237.45,238.0,236.82,237.66,11057.0,227.0039,227.5297,226.4016,227.2046,11057.0
2021-09-22 09:40:00,237.44,237.93,237.19,237.58,8793.0,226.9943,227.4627,226.7553,227.1281,8793.0
2021-09-22 09:50:00,237.6,238.26,237.5,238.26,7641.0,227.1473,227.7782,227.0517,227.7782,7641.0
2021-09-22 10:00:00,238.17,238.34,237.98,238.3,5064.0,227.6922,227.8547,227.5105,227.8165,5064.0
2021-09-22 10:10:00,238.22,238.53,238.14,238.53,6124.0,227.74,228.0363,227.6635,228.0363,6124.0
2021-09-22 10:20:00,238.57,238.77,238.32,238.64,13833.0,228.0746,228.2658,227.8356,228.1415,13833.0
2021-09-22 10:30:00,238.69,239.13,238.67,238.98,2882.0,228.1893,228.61,228.1702,228.4666,2882.0
2021-09-22 10:40:00,238.99,239.43,238.91,239.41,9873.0,228.4761,228.8968,228.3996,228.8776,9873.0
2021-09-22 10:50:00,239.73,239.95,239.25,239.85,11305.0,229.1836,229.3939,228.7247,229.2983,11305.0
2021-09-22 11:00:00,239.89,240.05,239.77,239.91,9611.0,229.3365,229.4895,229.2218,229.3556,9611.0
2021-09-22 11:10:00,239.9,240.5,239.89,240.45,6109.0,229.3461,229.9197,229.3365,229.8719,6109.0
2021-09-22 11:20:00,240.44,240.48,240.14,240.14,9134.0,229.8623,229.9006,229.5755,229.5755,9134.0
2021-09-22 11:30:00,240.27,240.62,240.25,240.56,8232.0,229.6998,230.0344,229.6807,229.977,8232.0
2021-09-22 11:40:00,240.54,240.76,240.53,240.66,6449.0,229.9579,230.1682,229.9484,230.0726,6449.0
2021-09-22 11:50:00,240.71,241.05,240.39,240.69,21836.0,230.1204,230.4455,229.8145,230.1013,21836.0
2021-09-22 12:00:00,240.78,240.87,240.66,240.8,5210.0,230.1874,230.2734,230.0726,230.2065,5210.0
2021-09-22 12:10:00,240.84,240.88,240.6,240.6,5978.0,230.2447,230.283,230.0153,230.0153,5978.0
2021-09-22 12:20:00,240.63,240.83,240.62,240.76,3437.0,230.044,230.2352,230.0344,230.1682,3437.0
2021-09-22 12:30:00,240.86,240.91,240.62,240.66,4244.0,230.2638,230.3116,230.0344,230.0726,4244.0
2021-09-22 12:40:00,240.67,240.83,240.54,240.54,3257.0,230.0822,230.2352,229.9579,229.9579,3257.0
2021-09-22 12:50:00,240.51,240.51,240.19,240.31,5112.0,229.9292,229.9292,229.6233,229.738,5112.0
2021-09-22 13:00:00,240.27,240.33,240.0,240.15,5149.0,229.6998,229.7572,229.4417,229.5851,5149.0
2021-09-22 13:10:00,240.11,240.11,239.66,239.69,9009.0,229.5468,229.5468,229.1166,229.1453,9009.0
2021-09-22 13:20:00,239.74,240.02,239.67,239.87,4750.0,229.1931,229.4608,229.1262,229.3174,4750.0
2021-09-22 13:30:00,239.86,239.87,239.49,239.72,5990.0,229.3078,229.3174,228.9541,229.174,5990.0
2021-09-22 13:40:00,239.68,239.82,239.61,239.67,6396.0,229.1358,229.2696,229.0688,229.1262,6396.0
2021-09-22 13:50:00,239.63,239.72,239.24,239.59,7123.0,229.088,229.174,228.7151,229.0497,7123.0
2021-09-22 14:00:00,239.5,240.3,238.99,239.51,9896.0,228.9637,229.7285,228.4761,228.9732,9896.0
2021-09-22 14:10:00,239.48,240.09,239.38,239.77,7854.0,228.9446,229.5277,228.849,229.2218,7854.0
2021-09-22 14:20:00,239.79,239.89,239.23,239.49,10415.0,229.2409,229.3365,228.7056,228.9541,10415.0
2021-09-22 14:30:00,239.51,239.71,239.08,239.22,9111.0,228.9732,229.1644,228.5622,228.696,9111.0
2021-09-22 14:40:00,239.11,239.29,238.48,238.48,11516.0,228.5908,228.7629,227.9885,227.9885,11516.0
2021-09-22 14:50:00,238.44,239.06,238.24,238.94,12214.0,227.9503,228.543,227.7591,228.4283,12214.0
2021-09-22 15:00:00,238.82,239.36,238.7,239.36,6904.0,228.3136,228.8298,228.1989,228.8298,6904.0
2021-09-22 15:10:00,239.34,240.07,239.29,240.07,9894.0,228.8107,229.5086,228.7629,229.5086,9894.0
2021-09-22 15:20:00,240.12,240.4,239.92,240.21,7923.0,229.5564,229.8241,229.3652,229.6424,7923.0
2021-09-22 15:30:00,240.09,240.18,239.37,239.58,25145.0,229.5277,229.6138,228.8394,229.0402,25145.0
2021-09-22 15:40:00,239.55,239.85,239.17,239.27,20095.0,229.0115,229.2983,228.6482,228.7438,20095.0
2021-09-22 15:50:00,239.26,239.57,239.05,239.14,49742.0,228.7342,229.0306,228.5335,228.6195,49742.0
2021-09-23 09:30:00,240.09,241.38,240.09,241.31,5690.0,229.5277,230.761,229.5277,230.694,5690.0
2021-09-23 09:40:00,241.5,242.48,241.34,242.3,4505.0,230.8757,231.8126,230.7227,231.6405,4505.0
2021-09-23 09:50:00,242.28,242.54,241.8,242.26,5512.0,231.6214,231.8699,231.1625,231.6023,5512.0
2021-09-23 10:00:00,242.32,243.07,242.0,242.01,10499.0,231.6596,232.3766,231.3537,231.3633,10499.0
2021-09-23 10:10:00,242.12,242.12,241.34,241.59,8180.0,231.4684,231.4684,230.7227,230.9617,8180.0
2021-09-23 10:20:00,241.65,241.82,241.31,241.31,3231.0,231.0191,231.1816,230.694,230.694,3231.0
2021-09-23 10:30:00,241.08,241.43,241.06,241.09,4819.0,230.4742,230.8088,230.455,230.4837,4819.0
2021-09-23 10:40:00,241.18,241.34,241.12,241.25,4224.0,230.5698,230.7227,230.5124,230.6367,4224.0
2021-09-23 10:50:00,241.28,241.43,241.04,241.24,6602.0,230.6654,230.8088,230.4359,230.6271,6602.0
2021-09-23 11:00:00,241.2,241.37,241.02,241.02,4766.0,230.5889,230.7514,230.4168,230.4168,4766.0
2021-09-23 11:10:00,240.97,241.27,240.85,240.89,5744.0,230.369,230.6558,230.2543,230.2925,5744.0
2021-09-23 11:20:00,240.83,241.06,240.63,241.01,4943.0,230.2352,230.455,230.044,230.4072,4943.0
2021-09-23 11:30:00,241.02,241.2,240.84,240.99,3825.0,230.4168,230.5889,230.2447,230.3881,3825.0
2021-09-23 11:40:00,240.99,241.15,240.82,240.93,1984.0,230.3881,230.5411,230.2256,230.3308,1984.0
2021-09-23 11:50:00,241.05,241.35,240.95,241.23,2298.0,230.4455,230.7323,230.3499,230.6176,2298.0
2021-09-23 12:00:00,241.2,241.6,241.2,241.52,1646.0,230.5889,230.9713,230.5889,230.8948,1646.0
2021-09-23 12:10:00,241.46,241.55,241.27,241.47,4854.0,230.8374,230.9235,230.6558,230.847,4854.0
2021-09-23 12:20:00,241.44,241.52,241.25,241.42,3087.0,230.8183,230.8948,230.6367,230.7992,3087.0
2021-09-23 12:30:00,241.38,241.52,241.32,241.32,3153.0,230.761,230.8948,230.7036,230.7036,3153.0
2021-09-23 12:40:00,241.38,241.56,241.38,241.44,2039.0,230.761,230.933,230.761,230.8183,2039.0
2021-09-23 12:50:00,241.47,241.47,241.17,241.42,2463.0,230.847,230.847,230.5602,230.7992,2463.0
2021-09-23 13:00:00,241.45,241.74,241.43,241.72,2403.0,230.8279,231.1051,230.8088,231.086,2403.0
2021-09-23 13:10:00,241.71,241.71,241.18,241.3,9260.0,231.0765,231.0765,230.5698,230.6845,9260.0
2021-09-23 13:20:00,241.28,241.32,241.22,241.3,1649.0,230.6654,230.7036,230.608,230.6845,1649.0
2021-09-23 13:30:00,241.29,241.63,241.28,241.6,1423.0,230.6749,231.0,230.6654,230.9713,1423.0
2021-09-23 13:40:00,241.61,241.73,241.6,241.72,2213.0,230.9808,231.0956,230.9713,231.086,2213.0
2021-09-23 13:50:00,241.78,241.81,241.67,241.75,6500.0,231.1434,231.1721,231.0382,231.1147,6500.0
2021-09-23 14:00:00,241.78,241.93,241.71,241.71,3729.0,231.1434,231.2868,231.0765,231.0765,3729.0
2021-09-23 14:10:00,241.66,241.7,241.5,241.69,3190.0,231.0286,231.0669,230.8757,231.0573,3190.0
2021-09-23 14:20:00,241.72,241.72,241.55,241.56,2558.0,231.086,231.086,230.9235,230.933,2558.0
2021-09-23 14:30:00,241.64,241.68,241.35,241.35,4026.0,231.0095,231.0478,230.7323,230.7323,4026.0
2021-09-23 14:40:00,241.32,241.35,241.14,241.2,2861.0,230.7036,230.7323,230.5315,230.5889,2861.0
2021-09-23 14:50:00,241.18,241.39,241.14,241.31,3581.0,230.5698,230.7705,230.5315,230.694,3581.0
2021-09-23 15:00:00,241.37,241.4,241.23,241.31,3816.0,230.7514,230.7801,230.6176,230.694,3816.0
2021-09-23 15:10:00,241.29,241.29,240.95,240.95,6375.0,230.6749,230.6749,230.3499,230.3499,6375.0
2021-09-23 15:20:00,240.95,240.98,240.68,240.79,5070.0,230.3499,230.3786,230.0918,230.1969,5070.0
2021-09-23 15:30:00,240.79,240.87,240.6,240.62,9708.0,230.1969,230.2734,230.0153,230.0344,9708.0
2021-09-23 15:40:00,240.58,240.63,240.21,240.26,9230.0,229.9962,230.044,229.6424,229.6902,9230.0
2021-09-23 15:50:00,240.17,240.46,240.02,240.16,45780.0,229.6042,229.8814,229.4608,229.5946,45780.0
2021-09-24 09:30:00,239.63,240.07,239.63,240.0,5264.0,229.088,229.5086,229.088,229.4417,5264.0
2021-09-24 09:40:00,240.3,240.31,239.11,239.43,2669.0,229.7285,229.738,228.5908,228.8968,2669.0
2021-09-24 09:50:00,239.24,240.31,239.24,240.31,3095.0,228.7151,229.738,228.7151,229.738,3095.0
2021-09-24 10:00:00,240.5,240.97,240.34,240.42,4348.0,229.9197,230.369,229.7667,229.8432,4348.0
2021-09-24 10:10:00,240.32,240.75,240.01,240.32,4446.0,229.7476,230.1587,229.4512,229.7476,4446.0
2021-09-24 10:20:00,240.31,240.82,240.3,240.31,2541.0,229.738,230.2256,229.7285,229.738,2541.0
2021-09-24 10:30:00,240.28,240.62,240.28,240.41,3405.0,229.7094,230.0344,229.7094,229.8336,3405.0
2021-09-24 10:40:00,240.6,240.67,240.06,240.29,4319.0,230.0153,230.0822,229.499,229.7189,4319.0
2021-09-24 10:50:00,240.2,240.21,239.79,240.21,2600.0,229.6329,229.6424,229.2409,229.6424,2600.0
2021-09-24 11:00:00,240.13,240.38,240.06,240.26,3536.0,229.566,229.805,229.499,229.6902,3536.0
2021-09-24 11:10:00,240.25,240.33,240.07,240.07,1847.0,229.6807,229.7572,229.5086,229.5086,1847.0
2021-09-24 11:20:00,240.06,240.2,239.79,239.8,4268.0,229.499,229.6329,229.2409,229.2505,4268.0
2021-09-24 11:30:00,239.79,239.79,239.28,239.6,3890.0,229.2409,229.2409,228.7534,229.0593,3890.0
2021-09-24 11:40:00,239.61,239.61,239.27,239.31,2807.0,229.0688,229.0688,228.7438,228.782,2807.0
2021-09-24 11:50:00,239.4,239.84,239.38,239.84,4542.0,228.8681,229.2887,228.849,229.2887,4542.0
2021-09-24 12:00:00,239.88,240.27,239.86,240.27,3659.0,229.327,229.6998,229.3078,229.6998,3659.0
2021-09-24 12:10:00,240.29,240.32,240.23,240.28,5199.0,229.7189,229.7476,229.6616,229.7094,5199.0
2021-09-24 12:20:00,240.23,240.37,240.15,240.24,3018.0,229.6616,229.7954,229.5851,229.6711,3018.0
2021-09-24 12:30:00,240.19,240.28,240.13,240.24,1702.0,229.6233,229.7094,229.566,229.6711,1702.0
2021-09-24 12:40:00,240.22,240.43,240.21,240.43,4647.0,229.652,229.8528,229.6424,229.8528,4647.0
2021-09-24 12:50:00,240.44,240.54,240.24,240.47,3386.0,229.8623,229.9579,229.6711,229.891,3386.0
2021-09-24 13:00:00,240.42,240.52,240.42,240.48,3325.0,229.8432,229.9388,229.8432,229.9006,3325.0
2021-09-24 13:10:00,240.48,240.68,240.44,240.68,3674.0,229.9006,230.0918,229.8623,230.0918,3674.0
2021-09-24 13:20:00,240.63,240.67,240.54,240.67,4906.0,230.044,230.0822,229.9579,230.0822,4906.0
2021-09-24 13:30:00,240.67,240.67,240.51,240.59,5614.0,230.0822,230.0822,229.9292,230.0057,5614.0
2021-09-24 13:40:00,240.59,240.82,240.5,240.75,3531.0,230.0057,230.2256,229.9197,230.1587,3531.0
2021-09-24 13:50:00,240.8,240.88,240.61,240.61,3256.0,230.2065,230.283,230.0248,230.0248,3256.0
2021-09-24 14:00:00,240.71,240.76,240.6,240.76,3220.0,230.1204,230.1682,230.0153,230.1682,3220.0
2021-09-24 14:10:00,240.68,240.83,240.61,240.83,1306.0,230.0918,230.2352,230.0248,230.2352,1306.0
2021-09-24 14:20:00,240.78,240.89,240.74,240.89,1400.0,230.1874,230.2925,230.1491,230.2925,1400.0
2021-09-24 14:30:00,240.98,241.24,240.86,240.98,13768.0,230.3786,230.6271,230.2638,230.3786,13768.0
2021-09-24 14:40:00,240.98,241.08,240.97,240.97,2400.0,230.3786,230.4742,230.369,230.369,2400.0
2021-09-24 14:50:00,240.99,241.49,240.99,241.41,3238.0,230.3881,230.8661,230.3881,230.7896,3238.0
2021-09-24 15:00:00,241.46,241.46,240.99,241.09,3992.0,230.8374,230.8374,230.3881,230.4837,3992.0
2021-09-24 15:10:00,241.11,241.38,241.08,241.37,3328.0,230.5028,230.761,230.4742,230.7514,3328.0
2021-09-24 15:20:00,241.38,241.64,241.34,241.48,7199.0,230.761,231.0095,230.7227,230.8566,7199.0
2021-09-24 15:30:00,241.53,241.63,241.42,241.53,7487.0,230.9044,231.0,230.7992,230.9044,7487.0
2021-09-24 15:40:00,241.59,241.87,241.53,241.81,9049.0,230.9617,231.2294,230.9044,231.1721,9049.0
2021-09-24 15:50:00,241.83,241.83,240.71,240.75,62866.0,231.1912,231.1912,230.1204,230.1587,62866.0
2021-09-27 09:30:00,240.74,240.94,239.78,239.78,9102.0,230.1491,230.3403,229.2314,229.2314,9102.0
2021-09-27 09:40:00,239.78,240.41,239.34,240.4,4691.0,229.2314,229.8336,228.8107,229.8241,4691.0
2021-09-27 09:50:00,240.27,240.27,239.83,240.01,2071.0,229.6998,229.6998,229.2792,229.4512,2071.0
2021-09-27 10:00:00,239.83,240.17,239.72,240.17,6504.0,229.2792,229.6042,229.174,229.6042,6504.0
2021-09-27 10:10:00,240.39,240.4,240.04,240.29,4392.0,229.8145,229.8241,229.4799,229.7189,4392.0
2021-09-27 10:20:00,240.29,240.35,239.41,239.64,2954.0,229.7189,229.7763,228.8776,229.0975,2954.0
2021-09-27 10:30:00,239.71,239.75,239.45,239.53,2640.0,229.1644,229.2027,228.9159,228.9924,2640.0
2021-09-27 10:40:00,239.57,239.83,239.55,239.74,6089.0,229.0306,229.2792,229.0115,229.1931,6089.0
2021-09-27 10:50:00,239.7,239.81,239.46,239.61,3811.0,229.1549,229.26,228.9254,229.0688,3811.0
2021-09-27 11:00:00,239.66,239.88,239.52,239.52,3582.0,229.1166,229.327,228.9828,228.9828,3582.0
2021-09-27 11:10:00,239.44,239.47,238.85,238.85,1551.0,228.9063,228.935,228.3423,228.3423,1551.0
2021-09-27 11:20:00,238.77,238.89,238.56,238.84,5819.0,228.2658,228.3805,228.065,228.3327,5819.0
2021-09-27 11:30:00,238.89,238.89,238.61,238.72,5821.0,228.3805,228.3805,228.1128,228.218,5821.0
2021-09-27 11:40:00,238.82,238.9,238.62,238.9,3725.0,228.3136,228.3901,228.1224,228.3901,3725.0
2021-09-27 11:50:00,238.83,238.83,238.51,238.51,2206.0,228.3231,228.3231,228.0172,228.0172,2206.0
2021-09-27 12:00:00,238.64,238.75,238.46,238.58,1811.0,228.1415,228.2467,227.9694,228.0841,1811.0
2021-09-27 12:10:00,238.58,239.03,238.56,239.0,2266.0,228.0841,228.5144,228.065,228.4857,2266.0
2021-09-27 12:20:00,239.01,239.04,238.83,238.84,2040.0,228.4952,228.5239,228.3231,228.3327,2040.0
2021-09-27 12:30:00,238.8,238.86,238.66,238.84,2819.0,228.2945,228.3518,228.1606,228.3327,2819.0
2021-09-27 12:40:00,238.78,238.78,238.34,238.38,3588.0,228.2753,228.2753,227.8547,227.8929,3588.0
2021-09-27 12:50:00,238.32,238.5,238.31,238.32,5238.0,227.8356,228.0077,227.826,227.8356,5238.0
2021-09-27 13:00:00,238.31,238.72,238.31,238.67,3671.0,227.826,228.218,227.826,228.1702,3671.0
2021-09-27 13:10:00,238.78,239.03,238.78,239.03,1958.0,228.2753,228.5144,228.2753,228.5144,1958.0
2021-09-27 13:20:00,239.07,239.67,239.07,239.55,5735.0,228.5526,229.1262,228.5526,229.0115,5735.0
2021-09-27 13:30:00,239.54,239.54,239.1,239.12,3093.0,229.0019,229.0019,228.5813,228.6004,3093.0
2021-09-27 13:40:00,239.15,239.35,239.03,239.35,3786.0,228.6291,228.8203,228.5144,228.8203,3786.0
2021-09-27 13:50:00,239.34,239.5,239.21,239.46,9730.0,228.8107,228.9637,228.6864,228.9254,9730.0
2021-09-27 14:00:00,239.41,239.54,239.38,239.5,2956.0,228.8776,229.0019,228.849,228.9637,2956.0
2021-09-27 14:10:00,239.52,239.69,239.39,239.67,2885.0,228.9828,229.1453,228.8585,229.1262,2885.0
2021-09-27 14:20:00,239.68,239.68,239.52,239.52,1439.0,229.1358,229.1358,228.9828,228.9828,1439.0
2021-09-27 14:30:00,239.7,239.71,239.25,239.42,10429.0,229.1549,229.1644,228.7247,228.8872,10429.0
2021-09-27 14:40:00,239.46,239.53,239.45,239.53,2003.0,228.9254,228.9924,228.9159,228.9924,2003.0
2021-09-27 14:50:00,239.58,239.59,239.44,239.44,1501.0,229.0402,229.0497,228.9063,228.9063,1501.0
2021-09-27 15:00:00,239.43,239.48,239.31,239.42,2133.0,228.8968,228.9446,228.782,228.8872,2133.0
2021-09-27 15:10:00,239.4,239.5,239.4,239.45,3501.0,228.8681,228.9637,228.8681,228.9159,3501.0
2021-09-27 15:20:00,239.41,239.54,239.24,239.24,3058.0,228.8776,229.0019,228.7151,228.7151,3058.0
2021-09-27 15:30:00,239.24,239.42,239.19,239.42,5832.0,228.7151,228.8872,228.6673,228.8872,5832.0
2021-09-27 15:40:00,239.45,239.67,239.37,239.37,5593.0,228.9159,229.1262,228.8394,228.8394,5593.0
2021-09-27 15:50:00,239.29,239.33,238.8,238.82,48164.0,228.7629,228.8012,228.2945,228.3136,48164.0
2021-09-28 09:30:00,237.48,237.48,235.97,236.98,18470.0,227.0325,227.0325,225.589,226.5545,18470.0
2021-09-28 09:40:00,236.6,237.11,236.19,236.34,8104.0,226.1913,226.6788,225.7993,225.9427,8104.0
2021-09-28 09:50:00,236.01,236.91,235.85,236.85,5579.0,225.6272,226.4876,225.4742,226.4303,5579.0
2021-09-28 10:00:00,236.76,236.76,236.13,236.45,4012.0,226.3442,226.3442,225.7419,226.0479,4012.0
2021-09-28 10:10:00,236.57,236.57,235.51,235.77,6853.0,226.1626,226.1626,225.1492,225.3978,6853.0
2021-09-28 10:20:00,235.64,235.9,235.37,235.9,6410.0,225.2735,225.522,225.0154,225.522,6410.0
2021-09-28 10:30:00,235.94,236.08,235.39,236.01,5994.0,225.5603,225.6941,225.0345,225.6272,5994.0
2021-09-28 10:40:00,235.88,236.26,235.77,235.98,9260.0,225.5029,225.8662,225.3978,225.5985,9260.0
2021-09-28 10:50:00,236.01,236.13,235.25,235.99,21823.0,225.6272,225.7419,224.9006,225.6081,21823.0
2021-09-28 11:00:00,236.03,236.13,235.79,235.83,11492.0,225.6463,225.7419,225.4169,225.4551,11492.0
2021-09-28 11:10:00,235.94,236.13,235.45,236.02,16434.0,225.5603,225.7419,225.0918,225.6368,16434.0
2021-09-28 11:20:00,236.09,236.4,236.03,236.24,9367.0,225.7037,226.0001,225.6463,225.8471,9367.0
2021-09-28 11:30:00,236.24,236.44,235.84,236.39,9221.0,225.8471,226.0383,225.4647,225.9905,9221.0
2021-09-28 11:40:00,236.39,236.44,236.16,236.25,5517.0,225.9905,226.0383,225.7706,225.8567,5517.0
2021-09-28 11:50:00,236.12,236.33,235.95,236.06,5509.0,225.7324,225.9331,225.5698,225.675,5509.0
2021-09-28 12:00:00,236.01,236.01,235.41,235.5,7024.0,225.6272,225.6272,225.0536,225.1396,7024.0
2021-09-28 12:10:00,235.52,235.88,235.42,235.67,4900.0,225.1588,225.5029,225.0632,225.3022,4900.0
2021-09-28 12:20:00,235.63,235.77,235.36,235.37,4101.0,225.2639,225.3978,225.0058,225.0154,4101.0
2021-09-28 12:30:00,235.37,235.37,234.76,234.76,5051.0,225.0154,225.0154,224.4322,224.4322,5051.0
2021-09-28 12:40:00,234.9,234.9,234.51,234.51,3823.0,224.566,224.566,224.1932,224.1932,3823.0
2021-09-28 12:50:00,234.51,234.82,234.31,234.37,7856.0,224.1932,224.4896,224.002,224.0594,7856.0
2021-09-28 13:00:00,234.37,234.63,234.2,234.51,3010.0,224.0594,224.3079,223.8968,224.1932,3010.0
2021-09-28 13:10:00,234.47,234.61,234.23,234.46,4720.0,224.155,224.2888,223.9255,224.1454,4720.0
2021-09-28 13:20:00,234.5,234.96,234.5,234.84,3057.0,224.1836,224.6234,224.1836,224.5087,3057.0
2021-09-28 13:30:00,234.82,234.82,234.49,234.55,2584.0,224.4896,224.4896,224.1741,224.2314,2584.0
2021-09-28 13:40:00,234.56,234.7,234.25,234.35,6486.0,224.241,224.3748,223.9446,224.0402,6486.0
2021-09-28 13:50:00,234.27,234.34,233.95,233.95,5543.0,223.9638,224.0307,223.6578,223.6578,5543.0
2021-09-28 14:00:00,233.91,234.02,233.79,233.85,4675.0,223.6196,223.7248,223.5049,223.5622,4675.0
2021-09-28 14:10:00,233.75,233.88,233.39,233.83,10743.0,223.4666,223.5909,223.1225,223.5431,10743.0
2021-09-28 14:20:00,233.99,234.2,233.94,234.16,7602.0,223.6961,223.8968,223.6483,223.8586,7602.0
2021-09-28 14:30:00,234.02,234.02,233.61,233.9,6513.0,223.7248,223.7248,223.3328,223.61,6513.0
2021-09-28 14:40:00,233.91,235.12,233.89,235.05,7653.0,223.6196,224.7764,223.6005,224.7094,7653.0
2021-09-28 14:50:00,235.01,235.11,234.78,235.02,6576.0,224.6712,224.7668,224.4513,224.6808,6576.0
2021-09-28 15:00:00,234.95,235.25,234.85,235.04,8100.0,224.6138,224.9006,224.5182,224.6999,8100.0
2021-09-28 15:10:00,235.15,235.41,235.05,235.18,14002.0,224.805,225.0536,224.7094,224.8337,14002.0
2021-09-28 15:20:00,235.15,235.32,234.59,234.59,3918.0,224.805,224.9676,224.2697,224.2697,3918.0
2021-09-28 15:30:00,234.57,234.8,234.32,234.56,13477.0,224.2506,224.4704,224.0116,224.241,13477.0
2021-09-28 15:40:00,234.62,234.86,233.59,233.59,13664.0,224.2984,224.5278,223.3137,223.3137,13664.0
2021-09-28 15:50:00,233.49,233.92,233.3,233.69,55908.0,223.2181,223.6292,223.0364,223.4093,55908.0
2021-09-29 09:30:00,234.4,235.37,234.4,234.74,6688.0,224.088,225.0154,224.088,224.4131,6688.0
2021-09-29 09:40:00,234.77,235.39,234.11,235.38,4387.0,224.4418,225.0345,223.8108,225.0249,4387.0
2021-09-29 09:50:00,235.24,235.97,235.24,235.7,7419.0,224.8911,225.589,224.8911,225.3308,7419.0
2021-09-29 10:00:00,235.7,236.18,235.62,236.18,10520.0,225.3308,225.7897,225.2544,225.7897,10520.0
2021-09-29 10:10:00,236.18,236.25,235.65,236.01,6425.0,225.7897,225.8567,225.283,225.6272,6425.0
2021-09-29 10:20:00,235.97,236.4,235.97,236.34,2200.0,225.589,226.0001,225.589,225.9427,2200.0
2021-09-29 10:30:00,236.12,236.22,235.46,235.47,12793.0,225.7324,225.828,225.1014,225.111,12793.0
2021-09-29 10:40:00,235.5,236.42,235.5,236.42,4694.0,225.1396,226.0192,225.1396,226.0192,4694.0
2021-09-29 10:50:00,236.48,236.8,236.28,236.64,6215.0,226.0765,226.3825,225.8853,226.2295,6215.0
2021-09-29 11:00:00,236.58,236.71,235.97,236.1,4067.0,226.1721,226.2964,225.589,225.7133,4067.0
2021-09-29 11:10:00,236.1,236.38,236.02,236.03,4430.0,225.7133,225.9809,225.6368,225.6463,4430.0
2021-09-29 11:20:00,236.01,236.14,235.84,235.84,3003.0,225.6272,225.7515,225.4647,225.4647,3003.0
2021-09-29 11:30:00,236.0,236.07,235.76,235.81,7716.0,225.6177,225.6846,225.3882,225.436,7716.0
2021-09-29 11:40:00,235.84,235.95,235.74,235.92,3126.0,225.4647,225.5698,225.3691,225.5412,3126.0
2021-09-29 11:50:00,235.96,236.05,235.84,236.05,5001.0,225.5794,225.6655,225.4647,225.6655,5001.0
2021-09-29 12:00:00,236.02,236.15,235.87,235.87,3893.0,225.6368,225.7611,225.4934,225.4934,3893.0
2021-09-29 12:10:00,235.79,235.96,235.48,235.93,9403.0,225.4169,225.5794,225.1205,225.5507,9403.0
2021-09-29 12:20:00,235.91,235.94,235.58,235.58,5125.0,225.5316,225.5603,225.2161,225.2161,5125.0
2021-09-29 12:30:00,235.6,235.78,235.6,235.74,16317.0,225.2352,225.4073,225.2352,225.3691,16317.0
2021-09-29 12:40:00,235.64,235.93,235.48,235.91,7284.0,225.2735,225.5507,225.1205,225.5316,7284.0
2021-09-29 12:50:00,236.05,236.38,235.99,236.37,2612.0,225.6655,225.9809,225.6081,225.9714,2612.0
2021-09-29 13:00:00,236.29,236.29,235.89,236.15,3318.0,225.8949,225.8949,225.5125,225.7611,3318.0
2021-09-29 13:10:00,236.14,236.36,236.04,236.23,1743.0,225.7515,225.9618,225.6559,225.8375,1743.0
2021-09-29 13:20:00,236.28,236.42,236.21,236.23,4623.0,225.8853,226.0192,225.8184,225.8375,4623.0
2021-09-29 13:30:00,236.14,236.14,235.92,235.94,1007.0,225.7515,225.7515,225.5412,225.5603,1007.0
2021-09-29 13:40:00,235.99,236.28,235.88,236.08,5530.0,225.6081,225.8853,225.5029,225.6941,5530.0
2021-09-29 13:50:00,236.05,236.33,236.01,236.33,4011.0,225.6655,225.9331,225.6272,225.9331,4011.0
2021-09-29 14:00:00,236.32,236.53,236.25,236.46,3114.0,225.9236,226.1243,225.8567,226.0574,3114.0
2021-09-29 14:10:00,236.52,236.93,236.52,236.71,3370.0,226.1148,226.5067,226.1148,226.2964,3370.0
2021-09-29 14:20:00,236.72,236.72,236.48,236.57,5085.0,226.306,226.306,226.0765,226.1626,5085.0
2021-09-29 14:30:00,236.65,236.9,236.63,236.9,11727.0,226.2391,226.4781,226.2199,226.4781,11727.0
2021-09-29 14:40:00,236.84,237.06,236.83,236.83,3086.0,226.4207,226.631,226.4111,226.4111,3086.0
2021-09-29 14:50:00,236.95,237.15,236.9,237.02,5191.0,226.5259,226.7171,226.4781,226.5928,5191.0
2021-09-29 15:00:00,236.96,237.0,236.68,236.84,6959.0,226.5354,226.5737,226.2677,226.4207,6959.0
2021-09-29 15:10:00,236.86,237.0,236.79,236.86,4722.0,226.4398,226.5737,226.3729,226.4398,4722.0
2021-09-29 15:20:00,236.77,236.77,236.48,236.6,3441.0,226.3538,226.3538,226.0765,226.1913,3441.0
2021-09-29 15:30:00,236.6,236.6,236.25,236.26,6929.0,226.1913,226.1913,225.8567,225.8662,6929.0
2021-09-29 15:40:00,236.28,236.28,235.76,235.89,16044.0,225.8853,225.8853,225.3882,225.5125,16044.0
2021-09-29 15:50:00,235.86,235.86,235.47,235.73,69117.0,225.4838,225.4838,225.111,225.3595,69117.0
2021-09-30 09:30:00,236.72,237.59,236.65,237.05,9206.0,226.306,227.1377,226.2391,226.6215,9206.0
2021-09-30 09:40:00,237.31,237.88,236.78,237.68,7451.0,226.87,227.4149,226.3633,227.2237,7451.0
2021-09-30 09:50:00,237.87,238.15,237.79,237.84,7736.0,227.4054,227.6731,227.3289,227.3767,7736.0
2021-09-30 10:00:00,237.82,238.15,237.13,237.22,7823.0,227.3576,227.6731,226.6979,226.784,7823.0
2021-09-30 10:10:00,237.16,237.44,236.86,237.12,5183.0,226.7266,226.9943,226.4398,226.6884,5183.0
2021-09-30 10:20:00,237.43,237.58,236.75,237.0,6074.0,226.9847,227.1281,226.3347,226.5737,6074.0
2021-09-30 10:30:00,237.2,237.46,236.83,236.99,4064.0,226.7649,227.0134,226.4111,226.5641,4064.0
2021-09-30 10:40:00,236.92,236.92,236.53,236.56,2882.0,226.4972,226.4972,226.1243,226.153,2882.0
2021-09-30 10:50:00,236.57,236.65,236.1,236.5,2994.0,226.1626,226.2391,225.7133,226.0957,2994.0
2021-09-30 11:00:00,236.41,236.41,236.04,236.05,3006.0,226.0096,226.0096,225.6559,225.6655,3006.0
2021-09-30 11:10:00,236.06,236.27,236.01,236.24,1979.0,225.675,225.8758,225.6272,225.8471,1979.0
2021-09-30 11:20:00,236.39,236.47,235.8,236.0,3876.0,225.9905,226.067,225.4264,225.6177,3876.0
2021-09-30 11:30:00,236.01,236.01,235.0,235.13,3795.0,225.6272,225.6272,224.6616,224.7859,3795.0
2021-09-30 11:40:00,234.84,234.98,234.27,234.27,5009.0,224.5087,224.6425,223.9638,223.9638,5009.0
2021-09-30 11:50:00,234.39,234.87,234.32,234.7,1304.0,224.0785,224.5374,224.0116,224.3748,1304.0
2021-09-30 12:00:00,234.68,234.68,233.94,233.98,3904.0,224.3557,224.3557,223.6483,223.6865,3904.0
2021-09-30 12:10:00,234.01,234.01,233.28,233.91,13440.0,223.7152,223.7152,223.0173,223.6196,13440.0
2021-09-30 12:20:00,233.84,234.19,233.75,233.99,3801.0,223.5527,223.8873,223.4666,223.6961,3801.0
2021-09-30 12:30:00,233.96,234.36,233.76,234.09,4739.0,223.6674,224.0498,223.4762,223.7917,4739.0
2021-09-30 12:40:00,233.99,234.2,233.83,234.2,2223.0,223.6961,223.8968,223.5431,223.8968,2223.0
2021-09-30 12:50:00,234.23,234.32,233.9,234.04,5519.0,223.9255,224.0116,223.61,223.7439,5519.0
2021-09-30 13:00:00,234.01,234.45,233.92,234.45,4761.0,223.7152,224.1358,223.6292,224.1358,4761.0
2021-09-30 13:10:00,234.46,234.63,234.0,234.16,7555.0,224.1454,224.3079,223.7056,223.8586,7555.0
2021-09-30 13:20:00,234.13,234.24,233.66,233.85,4901.0,223.8299,223.9351,223.3806,223.5622,4901.0
2021-09-30 13:30:00,233.7,233.73,233.2,233.73,4712.0,223.4188,223.4475,222.9408,223.4475,4712.0
2021-09-30 13:40:00,233.7,233.87,233.57,233.65,2853.0,223.4188,223.5814,223.2946,223.371,2853.0
2021-09-30 13:50:00,233.76,234.0,233.74,233.87,4675.0,223.4762,223.7056,223.4571,223.5814,4675.0
2021-09-30 14:00:00,234.0,234.78,234.0,234.66,2925.0,223.7056,224.4513,223.7056,224.3366,2925.0
2021-09-30 14:10:00,234.59,234.64,234.08,234.11,4633.0,224.2697,224.3175,223.7821,223.8108,4633.0
2021-09-30 14:20:00,234.17,234.42,234.03,234.42,3821.0,223.8682,224.1072,223.7343,224.1072,3821.0
2021-09-30 14:30:00,234.5,234.6,234.41,234.44,5350.0,224.1836,224.2792,224.0976,224.1263,5350.0
2021-09-30 14:40:00,234.43,234.74,234.4,234.65,3852.0,224.1167,224.4131,224.088,224.327,3852.0
2021-09-30 14:50:00,234.71,234.87,234.25,234.25,5035.0,224.3844,224.5374,223.9446,223.9446,5035.0
2021-09-30 15:00:00,234.15,234.54,234.08,234.5,4094.0,223.849,224.2219,223.7821,224.1836,4094.0
2021-09-30 15:10:00,234.51,234.96,234.51,234.77,3376.0,224.1932,224.6234,224.1932,224.4418,3376.0
2021-09-30 15:20:00,234.78,234.78,234.29,234.45,7417.0,224.4513,224.4513,223.9829,224.1358,7417.0
2021-09-30 15:30:00,234.38,234.75,233.98,233.98,4898.0,224.0689,224.4226,223.6865,223.6865,4898.0
2021-09-30 15:40:00,233.94,233.96,233.32,233.36,8709.0,223.6483,223.6674,223.0556,223.0938,8709.0
2021-09-30 15:50:00,233.38,233.39,232.31,232.31,62768.0,223.1129,223.1225,222.09,222.09,62768.0
2021-10-01 09:30:00,233.75,233.85,233.0,233.4,8557.0,223.4666,223.5622,222.7496,223.132,8557.0
2021-10-01 09:40:00,233.24,233.35,232.87,232.87,7662.0,222.9791,223.0842,222.6253,222.6253,7662.0
2021-10-01 09:50:00,232.59,232.59,231.81,232.31,7279.0,222.3577,222.3577,221.612,222.09,7279.0
2021-10-01 10:00:00,232.27,232.55,231.54,231.86,5478.0,222.0517,222.3194,221.3539,221.6598,5478.0
2021-10-01 10:10:00,231.93,231.96,230.78,230.87,3599.0,221.7267,221.7554,220.6273,220.7133,3599.0
2021-10-01 10:20:00,230.79,230.92,230.4,230.6,3877.0,220.6369,220.7611,220.264,220.4552,3877.0
2021-10-01 10:30:00,230.59,230.94,230.57,230.66,3565.0,220.4457,220.7803,220.4265,220.5126,3565.0
2021-10-01 10:40:00,230.55,231.0,230.55,230.97,4721.0,220.4074,220.8376,220.4074,220.8089,4721.0
2021-10-01 10:50:00,230.96,231.32,230.74,231.16,5546.0,220.7994,221.1435,220.5891,220.9906,5546.0
2021-10-01 11:00:00,231.06,231.34,230.72,230.72,3907.0,220.895,221.1627,220.5699,220.5699,3907.0
2021-10-01 11:10:00,230.86,232.26,230.85,231.98,4046.0,220.7038,222.0422,220.6942,221.7745,4046.0
2021-10-01 11:20:00,232.04,232.32,231.79,231.83,4810.0,221.8319,222.0995,221.5929,221.6311,4810.0
2021-10-01 11:30:00,231.79,232.28,231.79,232.22,2100.0,221.5929,222.0613,221.5929,222.0039,2100.0
2021-10-01 11:40:00,232.29,232.74,232.24,232.69,5260.0,222.0709,222.5011,222.0231,222.4533,5260.0
2021-10-01 11:50:00,232.7,232.95,232.6,232.74,3707.0,222.4628,222.7018,222.3672,222.5011,3707.0
2021-10-01 12:00:00,232.79,233.01,232.6,232.84,4746.0,222.5489,222.7592,222.3672,222.5967,4746.0
2021-10-01 12:10:00,232.9,232.98,232.67,232.8,2578.0,222.654,222.7305,222.4341,222.5584,2578.0
2021-10-01 12:20:00,232.85,233.23,232.85,233.01,2604.0,222.6062,222.9695,222.6062,222.7592,2604.0
2021-10-01 12:30:00,233.01,233.26,232.94,233.04,4001.0,222.7592,222.9982,222.6923,222.7879,4001.0
2021-10-01 12:40:00,233.14,233.43,233.14,233.32,3347.0,222.8835,223.1607,222.8835,223.0556,3347.0
2021-10-01 12:50:00,233.24,233.42,233.15,233.17,4298.0,222.9791,223.1512,222.893,222.9122,4298.0
2021-10-01 13:00:00,233.16,233.51,233.01,233.51,2796.0,222.9026,223.2372,222.7592,223.2372,2796.0
2021-10-01 13:10:00,233.55,233.68,233.51,233.68,2775.0,223.2754,223.3997,223.2372,223.3997,2775.0
2021-10-01 13:20:00,233.68,233.84,233.65,233.65,2436.0,223.3997,223.5527,223.371,223.371,2436.0
2021-10-01 13:30:00,233.63,233.77,233.61,233.62,8041.0,223.3519,223.4858,223.3328,223.3424,8041.0
2021-10-01 13:40:00,233.63,234.49,233.55,234.48,14315.0,223.3519,224.1741,223.2754,224.1645,14315.0
2021-10-01 13:50:00,234.45,234.51,234.2,234.42,6889.0,224.1358,224.1932,223.8968,224.1072,6889.0
2021-10-01 14:00:00,234.43,235.0,234.41,234.61,6790.0,224.1167,224.6616,224.0976,224.2888,6790.0
2021-10-01 14:10:00,234.67,234.7,234.53,234.57,3335.0,224.3462,224.3748,224.2123,224.2506,3335.0
2021-10-01 14:20:00,234.5,234.84,234.5,234.66,3968.0,224.1836,224.5087,224.1836,224.3366,3968.0
2021-10-01 14:30:00,234.66,234.78,234.62,234.78,3729.0,224.3366,224.4513,224.2984,224.4513,3729.0
2021-10-01 14:40:00,234.81,234.85,234.47,234.71,4071.0,224.48,224.5182,224.155,224.3844,4071.0
2021-10-01 14:50:00,234.68,235.13,234.57,234.98,5134.0,224.3557,224.7859,224.2506,224.6425,5134.0
2021-10-01 15:00:00,234.99,235.29,234.94,235.19,7864.0,224.6521,224.9389,224.6043,224.8433,7864.0
2021-10-01 15:10:00,235.18,235.69,235.18,235.2,4463.0,224.8337,225.3213,224.8337,224.8528,4463.0
2021-10-01 15:20:00,235.23,235.23,234.85,234.89,5548.0,224.8815,224.8815,224.5182,224.5565,5548.0
2021-10-01 15:30:00,234.91,234.91,234.41,234.41,11832.0,224.5756,224.5756,224.0976,224.0976,11832.0
2021-10-01 15:40:00,234.37,234.41,234.01,234.24,13828.0,224.0594,224.0976,223.7152,223.9351,13828.0
2021-10-01 15:50:00,234.34,235.16,234.16,234.35,46748.0,224.0307,224.8146,223.8586,224.0402,46748.0
2021-10-04 09:30:00,232.89,233.61,232.7,233.34,28273.0,222.6445,223.3328,222.4628,223.0747,28273.0
2021-10-04 09:40:00,233.18,233.48,233.01,233.06,7906.0,222.9217,223.2085,222.7592,222.807,7906.0
2021-10-04 09:50:00,233.19,233.7,232.98,233.65,4064.0,222.9313,223.4188,222.7305,223.371,4064.0
2021-10-04 10:00:00,233.54,233.96,232.43,232.73,8154.0,223.2659,223.6674,222.2047,222.4915,8154.0
2021-10-04 10:10:00,232.76,233.33,232.56,232.98,5839.0,222.5202,223.0651,222.329,222.7305,5839.0
2021-10-04 10:20:00,232.8,232.82,231.88,232.13,5683.0,222.5584,222.5775,221.6789,221.9179,5683.0
2021-10-04 10:30:00,232.08,232.4,231.27,231.41,6600.0,221.8701,222.176,221.0957,221.2296,6600.0
2021-10-04 10:40:00,231.76,232.06,231.59,231.59,1641.0,221.5642,221.851,221.4017,221.4017,1641.0
2021-10-04 10:50:00,231.58,231.65,230.51,230.84,5883.0,221.3921,221.459,220.3692,220.6847,5883.0
2021-10-04 11:00:00,230.69,230.84,230.19,230.62,8104.0,220.5413,220.6847,220.0632,220.4743,8104.0
2021-10-04 11:10:00,230.58,231.43,230.58,231.21,3883.0,220.4361,221.2487,220.4361,221.0384,3883.0
2021-10-04 11:20:00,231.13,231.46,230.69,231.17,3404.0,220.9619,221.2774,220.5413,221.0001,3404.0
2021-10-04 11:30:00,231.32,231.32,230.15,230.19,9727.0,221.1435,221.1435,220.025,220.0632,9727.0
2021-10-04 11:40:00,230.02,230.79,229.93,230.61,7354.0,219.9007,220.6369,219.8147,220.4648,7354.0
2021-10-04 11:50:00,230.61,231.29,230.61,231.29,3677.0,220.4648,221.1149,220.4648,221.1149,3677.0
2021-10-04 12:00:00,231.3,231.31,230.83,231.28,3574.0,221.1244,221.134,220.6751,221.1053,3574.0
2021-10-04 12:10:00,231.16,231.24,231.04,231.12,4590.0,220.9906,221.0671,220.8759,220.9523,4590.0
2021-10-04 12:20:00,231.11,231.17,230.94,231.17,2391.0,220.9428,221.0001,220.7803,221.0001,2391.0
2021-10-04 12:30:00,231.17,231.34,231.09,231.09,3428.0,221.0001,221.1627,220.9237,220.9237,3428.0
2021-10-04 12:40:00,231.05,231.05,230.67,230.84,3363.0,220.8854,220.8854,220.5221,220.6847,3363.0
2021-10-04 12:50:00,230.91,231.14,230.62,231.0,2417.0,220.7516,220.9715,220.4743,220.8376,2417.0
2021-10-04 13:00:00,230.93,231.02,230.53,230.8,1757.0,220.7707,220.8567,220.3883,220.6464,1757.0
2021-10-04 13:10:00,230.93,231.23,230.93,231.01,2934.0,220.7707,221.0575,220.7707,220.8472,2934.0
2021-10-04 13:20:00,231.01,231.33,230.81,230.81,4416.0,220.8472,221.1531,220.656,220.656,4416.0
2021-10-04 13:30:00,230.89,231.14,230.84,231.11,2626.0,220.7325,220.9715,220.6847,220.9428,2626.0
2021-10-04 13:40:00,231.04,231.17,230.85,230.9,4096.0,220.8759,221.0001,220.6942,220.742,4096.0
2021-10-04 13:50:00,231.0,231.04,230.66,230.67,3335.0,220.8376,220.8759,220.5126,220.5221,3335.0
2021-10-04 14:00:00,230.73,231.19,230.65,230.93,7588.0,220.5795,221.0193,220.503,220.7707,7588.0
2021-10-04 14:10:00,230.9,230.9,230.31,230.85,4400.0,220.742,220.742,220.178,220.6942,4400.0
2021-10-04 14:20:00,230.85,231.18,230.71,230.71,2157.0,220.6942,221.0097,220.5604,220.5604,2157.0
2021-10-04 14:30:00,230.74,230.97,230.65,230.96,4539.0,220.5891,220.8089,220.503,220.7994,4539.0
2021-10-04 14:40:00,231.02,231.3,230.68,231.3,5809.0,220.8567,221.1244,220.5317,221.1244,5809.0
2021-10-04 14:50:00,231.2,231.35,231.01,231.24,3936.0,221.0288,221.1722,220.8472,221.0671,3936.0
2021-10-04 15:00:00,231.31,231.71,231.3,231.59,2800.0,221.134,221.5164,221.1244,221.4017,2800.0
2021-10-04 15:10:00,231.5,231.54,230.99,231.12,3746.0,221.3156,221.3539,220.8281,220.9523,3746.0
2021-10-04 15:20:00,231.04,231.12,230.8,231.03,5087.0,220.8759,220.9523,220.6464,220.8663,5087.0
2021-10-04 15:30:00,231.01,231.52,230.74,231.16,8171.0,220.8472,221.3347,220.5891,220.9906,8171.0
2021-10-04 15:40:00,231.16,231.94,231.13,231.18,9467.0,220.9906,221.7363,220.9619,221.0097,9467.0
2021-10-04 15:50:00,231.25,231.75,230.85,231.55,51239.0,221.0766,221.5546,220.6942,221.3634,51239.0
2021-10-05 09:30:00,232.33,232.33,230.58,230.58,14044.0,222.1091,222.1091,220.4361,220.4361,14044.0
2021-10-05 09:40:00,230.45,231.14,230.44,230.91,10276.0,220.3118,220.9715,220.3023,220.7516,10276.0
2021-10-05 09:50:00,230.84,231.53,230.84,231.22,6667.0,220.6847,221.3443,220.6847,221.0479,6667.0
2021-10-05 10:00:00,231.34,231.92,231.23,231.72,9087.0,221.1627,221.7171,221.0575,221.5259,9087.0
2021-10-05 10:10:00,231.75,232.45,231.64,232.02,8811.0,221.5546,222.2238,221.4495,221.8127,8811.0
2021-10-05 10:20:00,232.06,233.1,232.01,233.02,7122.0,221.851,222.8452,221.8032,222.7687,7122.0
2021-10-05 10:30:00,233.21,233.48,232.91,233.15,8217.0,222.9504,223.2085,222.6636,222.893,8217.0
2021-10-05 10:40:00,233.19,233.65,233.19,233.63,4839.0,222.9313,223.371,222.9313,223.3519,4839.0
2021-10-05 10:50:00,233.7,234.07,233.67,234.07,4283.0,223.4188,223.7726,223.3902,223.7726,4283.0
2021-10-05 11:00:00,234.28,234.69,234.22,234.68,4601.0,223.9733,224.3653,223.916,224.3557,4601.0
2021-10-05 11:10:00,234.63,234.73,234.49,234.49,7053.0,224.3079,224.4035,224.1741,224.1741,7053.0
2021-10-05 11:20:00,234.53,234.56,233.93,233.93,5383.0,224.2123,224.241,223.6387,223.6387,5383.0
2021-10-05 11:30:00,233.98,234.05,233.46,233.52,15288.0,223.6865,223.7534,223.1894,223.2468,15288.0
2021-10-05 11:40:00,233.39,233.67,233.3,233.59,3939.0,223.1225,223.3902,223.0364,223.3137,3939.0
2021-10-05 11:50:00,233.6,233.9,233.59,233.75,2391.0,223.3232,223.61,223.3137,223.4666,2391.0
2021-10-05 12:00:00,233.69,233.89,233.61,233.87,2002.0,223.4093,223.6005,223.3328,223.5814,2002.0
2021-10-05 12:10:00,233.9,234.0,233.4,233.46,4295.0,223.61,223.7056,223.132,223.1894,4295.0
2021-10-05 12:20:00,233.46,233.46,233.06,233.06,5652.0,223.1894,223.1894,222.807,222.807,5652.0
2021-10-05 12:30:00,233.05,233.12,232.75,232.75,10619.0,222.7974,222.8644,222.5106,222.5106,10619.0
2021-10-05 12:40:00,232.85,232.91,232.76,232.91,2555.0,222.6062,222.6636,222.5202,222.6636,2555.0
2021-10-05 12:50:00,233.03,233.23,232.87,233.02,7527.0,222.7783,222.9695,222.6253,222.7687,7527.0
2021-10-05 13:00:00,233.03,233.24,232.87,233.24,1322.0,222.7783,222.9791,222.6253,222.9791,1322.0
2021-10-05 13:10:00,233.18,233.22,232.99,233.21,2767.0,222.9217,222.96,222.7401,222.9504,2767.0
2021-10-05 13:20:00,233.27,233.38,233.14,233.38,2221.0,223.0078,223.1129,222.8835,223.1129,2221.0
2021-10-05 13:30:00,233.34,233.59,233.3,233.47,14099.0,223.0747,223.3137,223.0364,223.199,14099.0
2021-10-05 13:40:00,233.51,233.59,233.31,233.45,2327.0,223.2372,223.3137,223.046,223.1798,2327.0
2021-10-05 13:50:00,233.53,233.55,233.32,233.33,1126.0,223.2563,223.2754,223.0556,223.0651,1126.0
2021-10-05 14:00:00,233.4,233.53,233.06,233.12,1984.0,223.132,223.2563,222.807,222.8644,1984.0
2021-10-05 14:10:00,233.19,233.28,232.99,233.1,3831.0,222.9313,223.0173,222.7401,222.8452,3831.0
2021-10-05 14:20:00,233.05,233.33,233.04,233.33,5361.0,222.7974,223.0651,222.7879,223.0651,5361.0
2021-10-05 14:30:00,233.34,233.44,233.26,233.31,5722.0,223.0747,223.1703,222.9982,223.046,5722.0
2021-10-05 14:40:00,233.24,233.41,233.14,233.27,4178.0,222.9791,223.1416,222.8835,223.0078,4178.0
2021-10-05 14:50:00,233.32,233.37,233.11,233.16,4173.0,223.0556,223.1034,222.8548,222.9026,4173.0
2021-10-05 15:00:00,233.05,233.21,232.84,232.97,5840.0,222.7974,222.9504,222.5967,222.7209,5840.0
2021-10-05 15:10:00,232.99,233.16,232.93,232.98,4361.0,222.7401,222.9026,222.6827,222.7305,4361.0
2021-10-05 15:20:00,232.9,232.9,232.61,232.68,3859.0,222.654,222.654,222.3768,222.4437,3859.0
2021-10-05 15:30:00,232.57,232.97,232.53,232.72,9923.0,222.3385,222.7209,222.3003,222.4819,9923.0
2021-10-05 15:40:00,232.63,232.71,232.35,232.39,10292.0,222.3959,222.4724,222.1282,222.1665,10292.0
2021-10-05 15:50:00,231.98,233.02,231.98,232.19,89729.0,221.7745,222.7687,221.7745,221.9753,89729.0
2021-10-06 09:30:00,230.93,231.93,230.47,231.78,5936.0,220.7707,221.7267,220.3309,221.5833,5936.0
2021-10-06 09:40:00,231.65,231.89,230.84,231.08,5949.0,221.459,221.6885,220.6847,220.9141,5949.0
2021-10-06 09:50:00,230.82,230.82,229.29,229.7,4190.0,220.6655,220.6655,219.2028,219.5948,4190.0
2021-10-06 10:00:00,229.65,229.87,228.61,229.15,10458.0,219.547,219.7573,218.5528,219.069,10458.0
2021-10-06 10:10:00,228.94,230.12,228.94,229.4,5291.0,218.8682,219.9963,218.8682,219.308,5291.0
2021-10-06 10:20:00,229.4,230.76,229.35,230.34,6910.0,219.308,220.6082,219.2602,220.2067,6910.0
2021-10-06 10:30:00,230.36,231.11,230.21,231.07,5364.0,220.2258,220.9428,220.0824,220.9045,5364.0
2021-10-06 10:40:00,231.33,231.39,230.46,231.35,4301.0,221.1531,221.2105,220.3214,221.1722,4301.0
2021-10-06 10:50:00,231.14,231.29,230.82,231.14,7279.0,220.9715,221.1149,220.6655,220.9715,7279.0
2021-10-06 11:00:00,231.08,231.3,230.28,230.32,7298.0,220.9141,221.1244,220.1493,220.1875,7298.0
2021-10-06 11:10:00,230.28,230.63,229.88,230.26,5820.0,220.1493,220.4839,219.7669,220.1302,5820.0
2021-10-06 11:20:00,230.24,230.38,229.78,229.96,3202.0,220.111,220.2449,219.6713,219.8434,3202.0
2021-10-06 11:30:00,229.99,230.28,229.62,229.81,6084.0,219.872,220.1493,219.5183,219.7,6084.0
2021-10-06 11:40:00,229.82,230.21,229.6,230.21,5137.0,219.7095,220.0824,219.4992,220.0824,5137.0
2021-10-06 11:50:00,230.35,230.81,230.34,230.72,4576.0,220.2162,220.656,220.2067,220.5699,4576.0
2021-10-06 12:00:00,230.59,230.59,230.06,230.06,3729.0,220.4457,220.4457,219.939,219.939,3729.0
2021-10-06 12:10:00,230.13,230.48,229.98,230.48,4129.0,220.0059,220.3405,219.8625,220.3405,4129.0
2021-10-06 12:20:00,230.56,230.9,230.21,230.59,7538.0,220.417,220.742,220.0824,220.4457,7538.0
2021-10-06 12:30:00,230.5,230.65,230.43,230.58,5130.0,220.3596,220.503,220.2927,220.4361,5130.0
2021-10-06 12:40:00,230.68,230.8,230.46,230.46,2906.0,220.5317,220.6464,220.3214,220.3214,2906.0
2021-10-06 12:50:00,230.43,230.71,230.39,230.39,2547.0,220.2927,220.5604,220.2545,220.2545,2547.0
2021-10-06 13:00:00,230.36,230.41,229.99,230.18,4057.0,220.2258,220.2736,219.872,220.0537,4057.0
2021-10-06 13:10:00,230.0,230.37,229.99,230.34,3036.0,219.8816,220.2353,219.872,220.2067,3036.0
2021-10-06 13:20:00,230.32,231.01,230.17,231.01,19220.0,220.1875,220.8472,220.0441,220.8472,19220.0
2021-10-06 13:30:00,231.21,232.17,231.01,232.1,3278.0,221.0384,221.9561,220.8472,221.8892,3278.0
2021-10-06 13:40:00,232.02,232.3,231.86,232.24,4639.0,221.8127,222.0804,221.6598,222.0231,4639.0
2021-10-06 13:50:00,232.12,232.34,231.83,232.29,4127.0,221.9083,222.1187,221.6311,222.0709,4127.0
2021-10-06 14:00:00,232.45,232.7,232.18,232.57,3673.0,222.2238,222.4628,221.9657,222.3385,3673.0
2021-10-06 14:10:00,232.53,233.18,232.53,233.09,3571.0,222.3003,222.9217,222.3003,222.8357,3571.0
2021-10-06 14:20:00,233.17,233.2,232.68,233.2,4374.0,222.9122,222.9408,222.4437,222.9408,4374.0
2021-10-06 14:30:00,232.95,233.15,232.72,232.73,2657.0,222.7018,222.893,222.4819,222.4915,2657.0
2021-10-06 14:40:00,232.96,233.15,232.82,232.88,2863.0,222.7114,222.893,222.5775,222.6349,2863.0
2021-10-06 14:50:00,233.06,233.06,232.62,232.63,3294.0,222.807,222.807,222.3863,222.3959,3294.0
2021-10-06 15:00:00,232.39,232.47,232.28,232.32,2720.0,222.1665,222.2429,222.0613,222.0995,2720.0
2021-10-06 15:10:00,232.46,232.62,232.25,232.54,5374.0,222.2334,222.3863,222.0326,222.3099,5374.0
2021-10-06 15:20:00,232.6,232.6,232.33,232.55,4092.0,222.3672,222.3672,222.1091,222.3194,4092.0
2021-10-06 15:30:00,232.56,232.8,232.28,232.48,9600.0,222.329,222.5584,222.0613,222.2525,9600.0
2021-10-06 15:40:00,232.49,233.19,232.49,233.08,15178.0,222.2621,222.9313,222.2621,222.8261,15178.0
2021-10-06 15:50:00,233.06,233.84,233.06,233.74,44619.0,222.807,223.5527,222.807,223.4571,44619.0
2021-10-07 09:30:00,235.33,237.76,234.98,237.25,14157.0,224.9771,227.3002,224.6425,226.8127,14157.0
2021-10-07 09:40:00,237.15,237.32,236.64,236.69,7891.0,226.7171,226.8796,226.2295,226.2773,7891.0
2021-10-07 09:50:00,236.91,238.22,236.9,238.22,3786.0,226.4876,227.74,226.4781,227.74,3786.0
2021-10-07 10:00:00,238.23,239.21,238.17,238.96,8839.0,227.7495,228.6864,227.6922,228.4474,8839.0
2021-10-07 10:10:00,238.89,238.9,237.97,238.13,60490.0,228.3805,228.3901,227.501,227.6539,60490.0
2021-10-07 10:20:00,238.16,238.52,237.77,237.77,6288.0,227.6826,228.0268,227.3098,227.3098,6288.0
2021-10-07 10:30:00,237.67,237.95,237.42,237.47,4000.0,227.2142,227.4819,226.9752,227.023,4000.0
2021-10-07 10:40:00,237.58,237.9,237.35,237.54,7840.0,227.1281,227.4341,226.9083,227.0899,7840.0
2021-10-07 10:50:00,237.49,237.89,237.45,237.85,10350.0,227.0421,227.4245,227.0039,227.3863,10350.0
2021-10-07 11:00:00,237.81,237.95,237.61,237.76,6983.0,227.348,227.4819,227.1568,227.3002,6983.0
2021-10-07 11:10:00,237.76,238.0,237.67,237.79,6610.0,227.3002,227.5297,227.2142,227.3289,6610.0
2021-10-07 11:20:00,237.81,238.11,237.78,237.92,7856.0,227.348,227.6348,227.3193,227.4532,7856.0
2021-10-07 11:30:00,237.95,238.43,237.95,238.16,4403.0,227.4819,227.9407,227.4819,227.6826,4403.0
2021-10-07 11:40:00,238.16,238.51,238.15,238.29,3321.0,227.6826,228.0172,227.6731,227.8069,3321.0
2021-10-07 11:50:00,238.24,238.46,237.92,238.06,3991.0,227.7591,227.9694,227.4532,227.587,3991.0
2021-10-07 12:00:00,238.07,238.27,237.9,237.9,4530.0,227.5966,227.7878,227.4341,227.4341,4530.0
2021-10-07 12:10:00,238.02,238.11,237.82,237.96,1873.0,227.5488,227.6348,227.3576,227.4914,1873.0
2021-10-07 12:20:00,238.06,238.11,237.97,237.99,2683.0,227.587,227.6348,227.501,227.5201,2683.0
2021-10-07 12:30:00,237.97,238.12,237.92,238.05,2902.0,227.501,227.6444,227.4532,227.5775,2902.0
2021-10-07 12:40:00,237.93,237.99,237.73,237.73,1601.0,227.4627,227.5201,227.2715,227.2715,1601.0
2021-10-07 12:50:00,237.75,238.17,237.75,238.06,4445.0,227.2907,227.6922,227.2907,227.587,4445.0
2021-10-07 13:00:00,237.97,238.17,237.89,237.98,3614.0,227.501,227.6922,227.4245,227.5105,3614.0
2021-10-07 13:10:00,238.06,238.09,237.97,237.97,1553.0,227.587,227.6157,227.501,227.501,1553.0
2021-10-07 13:20:00,238.01,238.26,237.92,238.23,3251.0,227.5392,227.7782,227.4532,227.7495,3251.0
2021-10-07 13:30:00,238.16,238.16,237.87,237.87,1202.0,227.6826,227.6826,227.4054,227.4054,1202.0
2021-10-07 13:40:00,237.87,238.0,237.8,237.81,2392.0,227.4054,227.5297,227.3385,227.348,2392.0
2021-10-07 13:50:00,237.83,238.04,237.82,237.93,20801.0,227.3671,227.5679,227.3576,227.4627,20801.0
2021-10-07 14:00:00,237.96,237.96,237.56,237.56,1220.0,227.4914,227.4914,227.109,227.109,1220.0
2021-10-07 14:10:00,237.56,237.7,237.29,237.3,3048.0,227.109,227.2429,226.8509,226.8605,3048.0
2021-10-07 14:20:00,237.31,237.47,237.18,237.47,2677.0,226.87,227.023,226.7457,227.023,2677.0
2021-10-07 14:30:00,237.39,237.39,237.06,237.14,2737.0,226.9465,226.9465,226.631,226.7075,2737.0
2021-10-07 14:40:00,237.12,237.13,236.96,237.06,1903.0,226.6884,226.6979,226.5354,226.631,1903.0
2021-10-07 14:50:00,236.98,236.98,236.71,236.71,3518.0,226.5545,226.5545,226.2964,226.2964,3518.0
2021-10-07 15:00:00,236.59,237.04,236.59,236.91,3003.0,226.1817,226.6119,226.1817,226.4876,3003.0
2021-10-07 15:10:00,236.87,237.3,236.81,237.26,2705.0,226.4494,226.8605,226.392,226.8222,2705.0
2021-10-07 15:20:00,237.26,237.28,237.03,237.22,3016.0,226.8222,226.8413,226.6023,226.784,3016.0
2021-10-07 15:30:00,237.22,237.47,237.05,237.06,7994.0,226.784,227.023,226.6215,226.631,7994.0
2021-10-07 15:40:00,237.09,237.29,236.69,236.78,14740.0,226.6597,226.8509,226.2773,226.3633,14740.0
2021-10-07 15:50:00,236.69,236.86,236.29,236.84,50651.0,226.2773,226.4398,225.8949,226.4207,50651.0
2021-10-08 09:30:00,237.5,237.5,236.08,236.69,15320.0,227.0517,227.0517,225.6941,226.2773,15320.0
2021-10-08 09:40:00,236.69,236.99,236.06,236.48,7887.0,226.2773,226.5641,225.675,226.0765,7887.0
2021-10-08 09:50:00,236.42,236.87,236.06,236.78,7533.0,226.0192,226.4494,225.675,226.3633,7533.0
2021-10-08 10:00:00,236.71,237.88,236.71,237.75,4653.0,226.2964,227.4149,226.2964,227.2907,4653.0
2021-10-08 10:10:00,237.57,237.97,237.26,237.62,6772.0,227.1186,227.501,226.8222,227.1664,6772.0
2021-10-08 10:20:00,237.65,237.65,236.98,237.04,3387.0,227.1951,227.1951,226.5545,226.6119,3387.0
2021-10-08 10:30:00,236.98,237.39,236.98,237.18,3789.0,226.5545,226.9465,226.5545,226.7457,3789.0
2021-10-08 10:40:00,237.26,237.29,236.52,237.28,10806.0,226.8222,226.8509,226.1148,226.8413,10806.0
2021-10-08 10:50:00,237.28,237.47,237.21,237.41,4987.0,226.8413,227.023,226.7744,226.9656,4987.0
2021-10-08 11:00:00,237.37,237.4,237.18,237.4,6024.0,226.9274,226.9561,226.7457,226.9561,6024.0
2021-10-08 11:10:00,237.41,237.55,237.25,237.41,4334.0,226.9656,227.0995,226.8127,226.9656,4334.0
2021-10-08 11:20:00,237.56,237.56,237.38,237.51,4501.0,227.109,227.109,226.9369,227.0612,4501.0
2021-10-08 11:30:00,237.47,237.48,237.04,237.06,7553.0,227.023,227.0325,226.6119,226.631,7553.0
2021-10-08 11:40:00,236.88,237.11,236.88,236.91,3326.0,226.4589,226.6788,226.4589,226.4876,3326.0
2021-10-08 11:50:00,236.89,236.89,236.65,236.82,3126.0,226.4685,226.4685,226.2391,226.4016,3126.0
2021-10-08 12:00:00,236.78,237.2,236.77,237.13,3971.0,226.3633,226.7649,226.3538,226.6979,3971.0
2021-10-08 12:10:00,237.06,237.06,236.91,236.93,1501.0,226.631,226.631,226.4876,226.5067,1501.0
2021-10-08 12:20:00,236.94,236.95,236.56,236.56,1556.0,226.5163,226.5259,226.153,226.153,1556.0
2021-10-08 12:30:00,236.5,236.66,236.41,236.66,3503.0,226.0957,226.2486,226.0096,226.2486,3503.0
2021-10-08 12:40:00,236.76,236.78,236.49,236.49,2734.0,226.3442,226.3633,226.0861,226.0861,2734.0
2021-10-08 12:50:00,236.28,236.73,236.28,236.67,4691.0,225.8853,226.3155,225.8853,226.2582,4691.0
2021-10-08 13:00:00,236.67,236.73,236.34,236.34,2068.0,226.2582,226.3155,225.9427,225.9427,2068.0
2021-10-08 13:10:00,236.38,236.58,236.0,236.0,2163.0,225.9809,226.1721,225.6177,225.6177,2163.0
2021-10-08 13:20:00,236.03,236.29,235.98,236.25,2046.0,225.6463,225.8949,225.5985,225.8567,2046.0
2021-10-08 13:30:00,236.28,236.47,236.19,236.38,2460.0,225.8853,226.067,225.7993,225.9809,2460.0
2021-10-08 13:40:00,236.33,236.35,236.14,236.26,3386.0,225.9331,225.9523,225.7515,225.8662,3386.0
2021-10-08 13:50:00,236.26,236.38,236.26,236.31,2091.0,225.8662,225.9809,225.8662,225.914,2091.0
2021-10-08 14:00:00,236.38,236.7,236.37,236.59,2411.0,225.9809,226.2869,225.9714,226.1817,2411.0
2021-10-08 14:10:00,236.77,236.83,236.5,236.62,5746.0,226.3538,226.4111,226.0957,226.2104,5746.0
2021-10-08 14:20:00,236.6,237.14,236.6,237.14,1973.0,226.1913,226.7075,226.1913,226.7075,1973.0
2021-10-08 14:30:00,237.23,237.44,237.08,237.24,4454.0,226.7935,226.9943,226.6501,226.8031,4454.0
2021-10-08 14:40:00,237.25,237.39,237.25,237.39,3699.0,226.8127,226.9465,226.8127,226.9465,3699.0
2021-10-08 14:50:00,237.44,237.44,237.15,237.36,3524.0,226.9943,226.9943,226.7171,226.9178,3524.0
2021-10-08 15:00:00,237.4,237.44,237.3,237.38,4573.0,226.9561,226.9943,226.8605,226.9369,4573.0
2021-10-08 15:10:00,237.36,237.44,237.0,237.0,4004.0,226.9178,226.9943,226.5737,226.5737,4004.0
2021-10-08 15:20:00,237.09,237.17,236.97,237.1,2958.0,226.6597,226.7362,226.545,226.6693,2958.0
2021-10-08 15:30:00,237.1,237.1,236.65,236.87,5982.0,226.6693,226.6693,226.2391,226.4494,5982.0
2021-10-08 15:40:00,236.89,237.11,236.82,236.91,8056.0,226.4685,226.6788,226.4016,226.4876,8056.0
2021-10-08 15:50:00,236.64,237.07,236.55,236.79,40188.0,226.2295,226.6406,226.1435,226.3729,40188.0
2021-10-11 09:30:00,236.4,237.14,235.42,235.42,8905.0,226.0001,226.7075,225.0632,225.0632,8905.0
2021-10-11 09:40:00,235.65,236.42,235.65,236.19,4635.0,225.283,226.0192,225.283,225.7993,4635.0
2021-10-11 09:50:00,236.68,237.46,236.67,237.37,3500.0,226.2677,227.0134,226.2582,226.9274,3500.0
2021-10-11 10:00:00,237.27,237.55,237.19,237.3,3657.0,226.8318,227.0995,226.7553,226.8605,3657.0
2021-10-11 10:10:00,237.31,237.48,236.94,237.15,2595.0,226.87,227.0325,226.5163,226.7171,2595.0
2021-10-11 10:20:00,237.3,237.3,237.01,237.09,1569.0,226.8605,226.8605,226.5832,226.6597,1569.0
2021-10-11 10:30:00,237.31,237.32,237.06,237.2,2459.0,226.87,226.8796,226.631,226.7649,2459.0
2021-10-11 10:40:00,237.15,237.19,236.94,236.95,1414.0,226.7171,226.7553,226.5163,226.5259,1414.0
2021-10-11 10:50:00,237.07,237.07,236.84,236.89,3205.0,226.6406,226.6406,226.4207,226.4685,3205.0
2021-10-11 11:00:00,236.87,237.01,236.64,236.77,8794.0,226.4494,226.5832,226.2295,226.3538,8794.0
2021-10-11 11:10:00,236.8,236.9,236.62,236.62,2391.0,226.3825,226.4781,226.2104,226.2104,2391.0
2021-10-11 11:20:00,236.59,236.87,236.44,236.57,3758.0,226.1817,226.4494,226.0383,226.1626,3758.0
2021-10-11 11:30:00,236.66,237.25,236.64,237.25,3150.0,226.2486,226.8127,226.2295,226.8127,3150.0
2021-10-11 11:40:00,237.34,237.45,237.16,237.16,2848.0,226.8987,227.0039,226.7266,226.7266,2848.0
2021-10-11 11:50:00,237.12,237.12,236.85,237.04,1774.0,226.6884,226.6884,226.4303,226.6119,1774.0
2021-10-11 12:00:00,237.04,237.04,236.42,236.63,3045.0,226.6119,226.6119,226.0192,226.2199,3045.0
2021-10-11 12:10:00,236.91,236.91,236.63,236.72,1800.0,226.4876,226.4876,226.2199,226.306,1800.0
2021-10-11 12:20:00,236.83,236.94,236.83,236.94,2237.0,226.4111,226.5163,226.4111,226.5163,2237.0
2021-10-11 12:30:00,236.89,236.89,236.7,236.77,1500.0,226.4685,226.4685,226.2869,226.3538,1500.0
2021-10-11 12:40:00,236.78,237.04,236.77,237.04,1306.0,226.3633,226.6119,226.3538,226.6119,1306.0
2021-10-11 12:50:00,236.95,236.99,236.78,236.98,2212.0,226.5259,226.5641,226.3633,226.5545,2212.0
2021-10-11 13:00:00,236.93,236.93,236.41,236.65,2464.0,226.5067,226.5067,226.0096,226.2391,2464.0
2021-10-11 13:10:00,236.61,236.96,236.61,236.86,3349.0,226.2008,226.5354,226.2008,226.4398,3349.0
2021-10-11 13:20:00,236.83,236.83,236.34,236.4,3075.0,226.4111,226.4111,225.9427,226.0001,3075.0
2021-10-11 13:30:00,236.43,236.51,236.3,236.44,2468.0,226.0287,226.1052,225.9045,226.0383,2468.0
2021-10-11 13:40:00,236.41,236.54,236.26,236.37,3500.0,226.0096,226.1339,225.8662,225.9714,3500.0
2021-10-11 13:50:00,236.43,236.46,236.32,236.46,1646.0,226.0287,226.0574,225.9236,226.0574,1646.0
2021-10-11 14:00:00,236.55,236.7,236.45,236.7,1613.0,226.1435,226.2869,226.0479,226.2869,1613.0
2021-10-11 14:10:00,236.75,237.07,236.75,236.92,2428.0,226.3347,226.6406,226.3347,226.4972,2428.0
2021-10-11 14:20:00,236.78,236.78,236.55,236.72,1739.0,226.3633,226.3633,226.1435,226.306,1739.0
2021-10-11 14:30:00,236.81,236.89,236.62,236.63,5516.0,226.392,226.4685,226.2104,226.2199,5516.0
2021-10-11 14:40:00,236.58,236.84,236.58,236.75,2088.0,226.1721,226.4207,226.1721,226.3347,2088.0
2021-10-11 14:50:00,236.74,236.9,236.62,236.87,3578.0,226.3251,226.4781,226.2104,226.4494,3578.0
2021-10-11 15:00:00,236.94,237.04,236.52,236.62,3394.0,226.5163,226.6119,226.1148,226.2104,3394.0
2021-10-11 15:10:00,236.59,236.88,236.58,236.67,3327.0,226.1817,226.4589,226.1721,226.2582,3327.0
2021-10-11 15:20:00,236.6,236.67,236.5,236.5,2021.0,226.1913,226.2582,226.0957,226.0957,2021.0
2021-10-11 15:30:00,236.45,236.53,235.85,236.01,7478.0,226.0479,226.1243,225.4742,225.6272,7478.0
2021-10-11 15:40:00,236.09,236.09,235.72,235.72,4237.0,225.7037,225.7037,225.35,225.35,4237.0
2021-10-11 15:50:00,235.79,235.82,235.41,235.48,35090.0,225.4169,225.4456,225.0536,225.1205,35090.0
2021-10-12 09:30:00,236.18,236.57,235.53,236.05,7887.0,225.7897,226.1626,225.1683,225.6655,7887.0
2021-10-12 09:40:00,236.05,236.52,235.5,235.51,19255.0,225.6655,226.1148,225.1396,225.1492,19255.0
2021-10-12 09:50:00,235.39,236.89,235.26,236.29,3311.0,225.0345,226.4685,224.9102,225.8949,3311.0
2021-10-12 10:00:00,236.37,236.54,236.09,236.15,5918.0,225.9714,226.1339,225.7037,225.7611,5918.0
2021-10-12 10:10:00,236.21,236.6,236.06,236.45,4188.0,225.8184,226.1913,225.675,226.0479,4188.0
2021-10-12 10:20:00,236.45,236.89,236.34,236.89,4699.0,226.0479,226.4685,225.9427,226.4685,4699.0
2021-10-12 10:30:00,236.8,236.99,236.33,236.97,6576.0,226.3825,226.5641,225.9331,226.545,6576.0
2021-10-12 10:40:00,237.1,237.12,236.81,236.97,3960.0,226.6693,226.6884,226.392,226.545,3960.0
2021-10-12 10:50:00,237.01,237.01,236.57,236.68,5464.0,226.5832,226.5832,226.1626,226.2677,5464.0
2021-10-12 11:00:00,236.75,237.29,236.75,237.0,3532.0,226.3347,226.8509,226.3347,226.5737,3532.0
2021-10-12 11:10:00,237.45,237.46,237.2,237.38,3459.0,227.0039,227.0134,226.7649,226.9369,3459.0
2021-10-12 11:20:00,237.42,237.66,237.35,237.57,3363.0,226.9752,227.2046,226.9083,227.1186,3363.0
2021-10-12 11:30:00,237.66,238.04,237.64,238.01,5327.0,227.2046,227.5679,227.1855,227.5392,5327.0
2021-10-12 11:40:00,238.09,238.2,237.97,238.05,3507.0,227.6157,227.7209,227.501,227.5775,3507.0
2021-10-12 11:50:00,238.19,239.1,238.05,238.95,8521.0,227.7113,228.5813,227.5775,228.4379,8521.0
2021-10-12 12:00:00,239.08,239.42,239.05,239.42,6880.0,228.5622,228.8872,228.5335,228.8872,6880.0
2021-10-12 12:10:00,239.45,239.63,239.25,239.25,4111.0,228.9159,229.088,228.7247,228.7247,4111.0
2021-10-12 12:20:00,239.22,239.47,239.22,239.29,9971.0,228.696,228.935,228.696,228.7629,9971.0
2021-10-12 12:30:00,239.28,239.46,239.08,239.27,17365.0,228.7534,228.9254,228.5622,228.7438,17365.0
2021-10-12 12:40:00,239.27,239.45,239.16,239.45,9433.0,228.7438,228.9159,228.6386,228.9159,9433.0
2021-10-12 12:50:00,239.37,239.56,239.26,239.3,14511.0,228.8394,229.021,228.7342,228.7725,14511.0
2021-10-12 13:00:00,239.34,239.38,238.45,238.45,7816.0,228.8107,228.849,227.9599,227.9599,7816.0
2021-10-12 13:10:00,238.4,238.78,238.4,238.78,4321.0,227.9121,228.2753,227.9121,228.2753,4321.0
2021-10-12 13:20:00,238.75,239.04,238.39,239.04,9529.0,228.2467,228.5239,227.9025,228.5239,9529.0
2021-10-12 13:30:00,239.04,239.45,239.04,239.08,12658.0,228.5239,228.9159,228.5239,228.5622,12658.0
2021-10-12 13:40:00,239.21,239.52,239.13,239.3,4716.0,228.6864,228.9828,228.61,228.7725,4716.0
2021-10-12 13:50:00,239.36,239.41,238.8,238.94,4132.0,228.8298,228.8776,228.2945,228.4283,4132.0
2021-10-12 14:00:00,238.95,239.4,238.95,239.35,5672.0,228.4379,228.8681,228.4379,228.8203,5672.0
2021-10-12 14:10:00,239.44,239.95,239.4,239.78,3754.0,228.9063,229.3939,228.8681,229.2314,3754.0
2021-10-12 14:20:00,239.62,239.79,239.59,239.69,1855.0,229.0784,229.2409,229.0497,229.1453,1855.0
2021-10-12 14:30:00,239.71,239.71,239.03,239.03,4606.0,229.1644,229.1644,228.5144,228.5144,4606.0
2021-10-12 14:40:00,239.06,239.27,239.01,239.2,5980.0,228.543,228.7438,228.4952,228.6769,5980.0
2021-10-12 14:50:00,239.16,239.22,238.81,238.9,4842.0,228.6386,228.696,228.304,228.3901,4842.0
2021-10-12 15:00:00,238.87,238.88,238.6,238.86,4546.0,228.3614,228.371,228.1033,228.3518,4546.0
2021-10-12 15:10:00,238.86,239.24,238.78,239.02,4859.0,228.3518,228.7151,228.2753,228.5048,4859.0
2021-10-12 15:20:00,239.02,239.37,238.92,239.31,3951.0,228.5048,228.8394,228.4092,228.782,3951.0
2021-10-12 15:30:00,239.24,239.43,238.9,239.22,8295.0,228.7151,228.8968,228.3901,228.696,8295.0
2021-10-12 15:40:00,239.28,239.28,238.58,238.61,13333.0,228.7534,228.7534,228.0841,228.1128,13333.0
2021-10-12 15:50:00,238.63,239.55,238.47,239.33,56934.0,228.1319,229.0115,227.979,228.8012,56934.0
2021-10-13 09:30:00,239.92,240.8,239.92,240.63,9425.0,229.3652,230.2065,229.3652,230.044,9425.0
2021-10-13 09:40:00,240.68,240.7,240.02,240.7,8654.0,230.0918,230.1109,229.4608,230.1109,8654.0
2021-10-13 09:50:00,240.8,241.0,240.25,240.46,6646.0,230.2065,230.3977,229.6807,229.8814,6646.0
2021-10-13 10:00:00,240.49,240.8,240.27,240.68,1940.0,229.9101,230.2065,229.6998,230.0918,1940.0
2021-10-13 10:10:00,240.76,240.77,240.0,240.74,4719.0,230.1682,230.1778,229.4417,230.1491,4719.0
2021-10-13 10:20:00,240.48,240.48,239.7,239.7,3542.0,229.9006,229.9006,229.1549,229.1549,3542.0
2021-10-13 10:30:00,239.65,240.86,239.65,240.44,3950.0,229.1071,230.2638,229.1071,229.8623,3950.0
2021-10-13 10:40:00,240.42,241.0,240.42,240.87,3954.0,229.8432,230.3977,229.8432,230.2734,3954.0
2021-10-13 10:50:00,240.75,240.77,240.52,240.68,1900.0,230.1587,230.1778,229.9388,230.0918,1900.0
2021-10-13 11:00:00,240.85,240.85,240.4,240.41,2788.0,230.2543,230.2543,229.8241,229.8336,2788.0
2021-10-13 11:10:00,240.42,241.13,240.4,241.06,10480.0,229.8432,230.522,229.8241,230.455,10480.0
2021-10-13 11:20:00,241.13,241.15,240.65,240.84,2432.0,230.522,230.5411,230.0631,230.2447,2432.0
2021-10-13 11:30:00,240.81,241.15,240.61,241.15,3395.0,230.216,230.5411,230.0248,230.5411,3395.0
2021-10-13 11:40:00,241.06,241.3,240.75,241.16,7811.0,230.455,230.6845,230.1587,230.5506,7811.0
2021-10-13 11:50:00,241.16,241.16,240.83,240.96,3069.0,230.5506,230.5506,230.2352,230.3594,3069.0
2021-10-13 12:00:00,240.92,240.95,240.57,240.86,5483.0,230.3212,230.3499,229.9866,230.2638,5483.0
2021-10-13 12:10:00,240.81,240.9,240.67,240.67,2646.0,230.216,230.3021,230.0822,230.0822,2646.0
2021-10-13 12:20:00,240.77,240.99,240.5,240.99,22688.0,230.1778,230.3881,229.9197,230.3881,22688.0
2021-10-13 12:30:00,240.78,240.78,240.42,240.6,4817.0,230.1874,230.1874,229.8432,230.0153,4817.0
2021-10-13 12:40:00,240.63,240.68,240.03,240.14,3838.0,230.044,230.0918,229.4704,229.5755,3838.0
2021-10-13 12:50:00,239.99,240.44,239.97,240.44,3432.0,229.4321,229.8623,229.413,229.8623,3432.0
2021-10-13 13:00:00,240.28,240.35,240.11,240.34,3173.0,229.7094,229.7763,229.5468,229.7667,3173.0
2021-10-13 13:10:00,240.26,240.67,240.22,240.67,6313.0,229.6902,230.0822,229.652,230.0822,6313.0
2021-10-13 13:20:00,240.7,240.95,240.61,240.85,3350.0,230.1109,230.3499,230.0248,230.2543,3350.0
2021-10-13 13:30:00,240.95,241.21,240.9,241.11,6131.0,230.3499,230.5984,230.3021,230.5028,6131.0
2021-10-13 13:40:00,241.01,241.04,240.7,240.82,8887.0,230.4072,230.4359,230.1109,230.2256,8887.0
2021-10-13 13:50:00,240.85,241.0,240.71,240.72,6585.0,230.2543,230.3977,230.1204,230.13,6585.0
2021-10-13 14:00:00,240.84,241.32,239.88,240.57,11087.0,230.2447,230.7036,229.327,229.9866,11087.0
2021-10-13 14:10:00,240.49,240.98,240.38,240.46,6034.0,229.9101,230.3786,229.805,229.8814,6034.0
2021-10-13 14:20:00,240.51,240.86,240.16,240.42,12279.0,229.9292,230.2638,229.5946,229.8432,12279.0
2021-10-13 14:30:00,240.26,240.5,240.14,240.38,4800.0,229.6902,229.9197,229.5755,229.805,4800.0
2021-10-13 14:40:00,240.42,240.44,240.04,240.2,5382.0,229.8432,229.8623,229.4799,229.6329,5382.0
2021-10-13 14:50:00,240.25,240.67,240.16,240.63,5114.0,229.6807,230.0822,229.5946,230.044,5114.0
2021-10-13 15:00:00,240.61,240.79,239.92,240.63,11746.0,230.0248,230.1969,229.3652,230.044,11746.0
2021-10-13 15:10:00,240.59,240.88,240.35,240.72,7050.0,230.0057,230.283,229.7763,230.13,7050.0
2021-10-13 15:20:00,240.62,240.91,240.42,240.91,7071.0,230.0344,230.3116,229.8432,230.3116,7071.0
2021-10-13 15:30:00,240.85,240.9,240.6,240.9,13431.0,230.2543,230.3021,230.0153,230.3021,13431.0
2021-10-13 15:40:00,240.89,240.98,240.66,240.88,18406.0,230.2925,230.3786,230.0726,230.283,18406.0
2021-10-13 15:50:00,240.91,241.42,240.83,241.4,59426.0,230.3116,230.7992,230.2352,230.7801,59426.0
2021-10-14 09:30:00,243.6,244.95,242.64,242.82,14241.0,232.8833,234.1739,231.9655,232.1376,14241.0
2021-10-14 09:40:00,242.88,244.21,242.61,243.87,7645.0,232.195,233.4665,231.9369,233.1414,7645.0
2021-10-14 09:50:00,243.75,243.97,243.54,243.54,4055.0,233.0267,233.237,232.8259,232.8259,4055.0
2021-10-14 10:00:00,243.74,244.39,243.74,244.24,4562.0,233.0171,233.6385,233.0171,233.4951,4562.0
2021-10-14 10:10:00,244.38,244.83,244.36,244.57,5537.0,233.629,234.0592,233.6099,233.8106,5537.0
2021-10-14 10:20:00,244.65,244.65,243.95,244.09,4973.0,233.8871,233.8871,233.2179,233.3517,4973.0
2021-10-14 10:30:00,244.22,244.22,243.6,243.78,7416.0,233.476,233.476,232.8833,233.0554,7416.0
2021-10-14 10:40:00,243.92,244.74,243.78,244.74,3891.0,233.1892,233.9732,233.0554,233.9732,3891.0
2021-10-14 10:50:00,244.81,245.16,244.75,244.99,5964.0,234.0401,234.3747,233.9827,234.2122,5964.0
2021-10-14 11:00:00,244.99,245.11,244.76,245.0,4806.0,234.2122,234.3269,233.9923,234.2217,4806.0
2021-10-14 11:10:00,244.95,245.0,244.79,244.92,5046.0,234.1739,234.2217,234.021,234.1452,5046.0
2021-10-14 11:20:00,244.99,245.15,244.86,245.04,3279.0,234.2122,234.3651,234.0879,234.26,3279.0
2021-10-14 11:30:00,245.06,245.29,245.06,245.08,5126.0,234.2791,234.499,234.2791,234.2982,5126.0
2021-10-14 11:40:00,245.2,245.33,245.0,245.26,3119.0,234.4129,234.5372,234.2217,234.4703,3119.0
2021-10-14 11:50:00,245.23,245.4,245.09,245.4,3868.0,234.4416,234.6041,234.3078,234.6041,3868.0
2021-10-14 12:00:00,245.46,245.73,245.46,245.69,4554.0,234.6615,234.9196,234.6615,234.8814,4554.0
2021-10-14 12:10:00,245.62,245.72,245.22,245.72,10227.0,234.8144,234.91,234.432,234.91,10227.0
2021-10-14 12:20:00,245.85,246.05,245.76,245.76,4953.0,235.0343,235.2255,234.9483,234.9483,4953.0
2021-10-14 12:30:00,245.73,245.88,245.53,245.88,2735.0,234.9196,235.063,234.7284,235.063,2735.0
2021-10-14 12:40:00,245.86,245.92,245.65,245.73,2946.0,235.0439,235.1012,234.8431,234.9196,2946.0
2021-10-14 12:50:00,245.72,245.84,245.72,245.84,2747.0,234.91,235.0248,234.91,235.0248,2747.0
2021-10-14 13:00:00,245.91,245.91,245.24,245.24,4507.0,235.0917,235.0917,234.4512,234.4512,4507.0
2021-10-14 13:10:00,245.2,245.33,245.04,245.23,3662.0,234.4129,234.5372,234.26,234.4416,3662.0
2021-10-14 13:20:00,245.24,245.34,245.07,245.07,3132.0,234.4512,234.5468,234.2886,234.2886,3132.0
2021-10-14 13:30:00,245.19,245.23,245.1,245.18,3500.0,234.4034,234.4416,234.3173,234.3938,3500.0
2021-10-14 13:40:00,245.22,245.38,245.15,245.27,4812.0,234.432,234.585,234.3651,234.4798,4812.0
2021-10-14 13:50:00,245.21,245.3,245.13,245.22,3409.0,234.4225,234.5085,234.346,234.432,3409.0
2021-10-14 14:00:00,245.27,245.32,244.91,245.3,4470.0,234.4798,234.5276,234.1357,234.5085,4470.0
2021-10-14 14:10:00,245.31,245.6,245.31,245.55,4809.0,234.5181,234.7953,234.5181,234.7475,4809.0
2021-10-14 14:20:00,245.54,246.0,245.51,245.99,3269.0,234.738,235.1777,234.7093,235.1682,3269.0
2021-10-14 14:30:00,245.99,245.99,245.75,245.92,3571.0,235.1682,235.1682,234.9387,235.1012,3571.0
2021-10-14 14:40:00,245.89,245.89,245.72,245.83,3149.0,235.0726,235.0726,234.91,235.0152,3149.0
2021-10-14 14:50:00,245.77,246.22,245.74,246.22,5828.0,234.9578,235.388,234.9292,235.388,5828.0
2021-10-14 15:00:00,246.25,246.33,246.13,246.2,6045.0,235.4167,235.4932,235.302,235.3689,6045.0
2021-10-14 15:10:00,246.23,246.23,246.0,246.22,5699.0,235.3976,235.3976,235.1777,235.388,5699.0
2021-10-14 15:20:00,246.16,246.25,245.91,246.05,6637.0,235.3307,235.4167,235.0917,235.2255,6637.0
2021-10-14 15:30:00,246.01,246.01,245.55,245.66,15675.0,235.1873,235.1873,234.7475,234.8527,15675.0
2021-10-14 15:40:00,245.66,245.7,245.05,245.21,27905.0,234.8527,234.8909,234.2695,234.4225,27905.0
2021-10-14 15:50:00,245.25,245.46,244.98,245.14,151968.0,234.4607,234.6615,234.2026,234.3556,151968.0
2021-10-15 09:30:00,246.91,248.4,245.88,246.28,41163.0,236.0477,237.4721,235.063,235.4454,41163.0
2021-10-15 09:40:00,245.82,245.92,245.58,245.9,4661.0,235.0056,235.1012,234.7762,235.0821,4661.0
2021-10-15 09:50:00,245.86,245.94,245.32,245.78,7465.0,235.0439,235.1204,234.5276,234.9674,7465.0
2021-10-15 10:00:00,245.59,246.33,245.5,246.33,3462.0,234.7858,235.4932,234.6997,235.4932,3462.0
2021-10-15 10:10:00,246.22,246.37,245.66,245.66,1038.0,235.388,235.5314,234.8527,234.8527,1038.0
2021-10-15 10:20:00,245.34,245.73,244.83,244.83,14479.0,234.5468,234.9196,234.0592,234.0592,14479.0
2021-10-15 10:30:00,244.82,245.12,244.23,244.28,9119.0,234.0496,234.3364,233.4856,233.5334,9119.0
2021-10-15 10:40:00,244.26,244.4,243.46,243.79,7846.0,233.5143,233.6481,232.7495,233.0649,7846.0
2021-10-15 10:50:00,243.68,243.68,243.06,243.06,8548.0,232.9598,232.9598,232.3671,232.3671,8548.0
2021-10-15 11:00:00,243.01,243.09,242.04,242.61,19478.0,232.3193,232.3957,231.3919,231.9369,19478.0
2021-10-15 11:10:00,242.62,242.7,241.47,241.85,11486.0,231.9464,232.0229,230.847,231.2103,11486.0
2021-10-15 11:20:00,241.91,241.99,241.42,241.68,7439.0,231.2677,231.3441,230.7992,231.0478,7439.0
2021-10-15 11:30:00,241.59,241.79,241.22,241.35,10636.0,230.9617,231.1529,230.608,230.7323,10636.0
2021-10-15 11:40:00,241.33,241.35,240.82,240.93,5288.0,230.7132,230.7323,230.2256,230.3308,5288.0
2021-10-15 11:50:00,240.92,240.97,240.26,240.58,8247.0,230.3212,230.369,229.6902,229.9962,8247.0
2021-10-15 12:00:00,240.29,240.44,239.96,240.37,9337.0,229.7189,229.8623,229.4034,229.7954,9337.0
2021-10-15 12:10:00,240.43,241.24,240.3,241.24,8801.0,229.8528,230.6271,229.7285,230.6271,8801.0
2021-10-15 12:20:00,241.24,241.4,240.98,241.28,6771.0,230.6271,230.7801,230.3786,230.6654,6771.0
2021-10-15 12:30:00,241.25,241.28,240.64,240.73,6502.0,230.6367,230.6654,230.0535,230.1396,6502.0
2021-10-15 12:40:00,240.73,240.73,240.25,240.32,13742.0,230.1396,230.1396,229.6807,229.7476,13742.0
2021-10-15 12:50:00,240.26,240.26,239.63,239.71,7130.0,229.6902,229.6902,229.088,229.1644,7130.0
2021-10-15 13:00:00,239.69,239.94,239.56,239.69,9374.0,229.1453,229.3843,229.021,229.1453,9374.0
2021-10-15 13:10:00,239.71,239.8,239.5,239.71,6796.0,229.1644,229.2505,228.9637,229.1644,6796.0
2021-10-15 13:20:00,239.69,240.15,239.6,240.01,12576.0,229.1453,229.5851,229.0593,229.4512,12576.0
2021-10-15 13:30:00,239.97,240.4,239.97,240.11,7221.0,229.413,229.8241,229.413,229.5468,7221.0
2021-10-15 13:40:00,240.21,240.28,240.0,240.06,6340.0,229.6424,229.7094,229.4417,229.499,6340.0
2021-10-15 13:50:00,240.06,240.36,240.0,240.15,8462.0,229.499,229.7858,229.4417,229.5851,8462.0
2021-10-15 14:00:00,240.19,240.22,239.93,240.06,6055.0,229.6233,229.652,229.3748,229.499,6055.0
2021-10-15 14:10:00,240.07,240.26,239.89,240.02,6319.0,229.5086,229.6902,229.3365,229.4608,6319.0
2021-10-15 14:20:00,240.03,240.45,239.99,240.36,6512.0,229.4704,229.8719,229.4321,229.7858,6512.0
2021-10-15 14:30:00,240.36,240.77,240.29,240.7,8568.0,229.7858,230.1778,229.7189,230.1109,8568.0
2021-10-15 14:40:00,240.71,240.74,239.99,239.99,7313.0,230.1204,230.1491,229.4321,229.4321,7313.0
2021-10-15 14:50:00,240.0,240.41,240.0,240.12,6637.0,229.4417,229.8336,229.4417,229.5564,6637.0
2021-10-15 15:00:00,240.04,240.14,239.67,239.68,9001.0,229.4799,229.5755,229.1262,229.1358,9001.0
2021-10-15 15:10:00,239.7,239.86,239.61,239.62,9457.0,229.1549,229.3078,229.0688,229.0784,9457.0
2021-10-15 15:20:00,239.59,240.2,239.4,240.19,11951.0,229.0497,229.6329,228.8681,229.6233,11951.0
2021-10-15 15:30:00,240.19,240.2,239.64,240.03,21153.0,229.6233,229.6329,229.0975,229.4704,21153.0
2021-10-15 15:40:00,239.94,239.98,239.41,239.54,32595.0,229.3843,229.4226,228.8776,229.0019,32595.0
2021-10-15 15:50:00,239.49,239.94,239.38,239.82,100675.0,228.9541,229.3843,228.849,229.2696,100675.0
2021-10-18 09:30:00,239.0,239.53,238.36,239.44,12788.0,228.4857,228.9924,227.8738,228.9063,12788.0
2021-10-18 09:40:00,239.57,240.44,239.41,240.44,4176.0,229.0306,229.8623,228.8776,229.8623,4176.0
2021-10-18 09:50:00,240.31,240.83,240.12,240.8,4143.0,229.738,230.2352,229.5564,230.2065,4143.0
2021-10-18 10:00:00,241.1,241.55,240.94,241.36,5131.0,230.4933,230.9235,230.3403,230.7418,5131.0
2021-10-18 10:10:00,241.28,241.74,241.17,241.58,3341.0,230.6654,231.1051,230.5602,230.9522,3341.0
2021-10-18 10:20:00,241.46,241.67,241.33,241.42,2634.0,230.8374,231.0382,230.7132,230.7992,2634.0
2021-10-18 10:30:00,241.22,242.1,241.22,242.1,6096.0,230.608,231.4493,230.608,231.4493,6096.0
2021-10-18 10:40:00,242.23,242.48,242.2,242.29,5293.0,231.5736,231.8126,231.5449,231.6309,5293.0
2021-10-18 10:50:00,242.23,242.47,242.07,242.45,3665.0,231.5736,231.803,231.4206,231.7839,3665.0
2021-10-18 11:00:00,242.57,242.87,242.49,242.68,6867.0,231.8986,232.1854,231.8221,232.0038,6867.0
2021-10-18 11:10:00,242.68,242.7,242.18,242.48,5941.0,232.0038,232.0229,231.5258,231.8126,5941.0
2021-10-18 11:20:00,242.6,242.71,242.19,242.19,3083.0,231.9273,232.0325,231.5353,231.5353,3083.0
2021-10-18 11:30:00,242.21,242.29,242.1,242.28,2135.0,231.5545,231.6309,231.4493,231.6214,2135.0
2021-10-18 11:40:00,242.17,242.49,242.14,242.38,1691.0,231.5162,231.8221,231.4875,231.717,1691.0
2021-10-18 11:50:00,242.4,242.55,242.1,242.24,1815.0,231.7361,231.8795,231.4493,231.5831,1815.0
2021-10-18 12:00:00,242.1,242.21,242.0,242.0,2102.0,231.4493,231.5545,231.3537,231.3537,2102.0
2021-10-18 12:10:00,241.97,242.07,241.78,241.78,1612.0,231.325,231.4206,231.1434,231.1434,1612.0
2021-10-18 12:20:00,241.75,241.93,241.72,241.88,6155.0,231.1147,231.2868,231.086,231.239,6155.0
2021-10-18 12:30:00,241.91,241.92,241.9,241.9,625.0,231.2677,231.2772,231.2581,231.2581,625.0
2021-10-18 12:40:00,241.85,242.06,241.85,242.06,905.0,231.2103,231.4111,231.2103,231.4111,905.0
2021-10-18 12:50:00,242.06,242.06,241.9,241.98,2279.0,231.4111,231.4111,231.2581,231.3346,2279.0
2021-10-18 13:00:00,242.0,242.15,241.99,242.08,1422.0,231.3537,231.4971,231.3441,231.4302,1422.0
2021-10-18 13:10:00,242.05,242.12,242.03,242.09,1183.0,231.4015,231.4684,231.3824,231.4397,1183.0
2021-10-18 13:20:00,242.05,242.12,242.02,242.06,1201.0,231.4015,231.4684,231.3728,231.4111,1201.0
2021-10-18 13:30:00,242.13,242.29,242.08,242.08,2524.0,231.478,231.6309,231.4302,231.4302,2524.0
2021-10-18 13:40:00,242.12,242.28,242.08,242.27,2911.0,231.4684,231.6214,231.4302,231.6118,2911.0
2021-10-18 13:50:00,242.31,242.67,242.3,242.41,4262.0,231.6501,231.9942,231.6405,231.7457,4262.0
2021-10-18 14:00:00,242.53,242.69,242.49,242.69,2083.0,231.8604,232.0133,231.8221,232.0133,2083.0
2021-10-18 14:10:00,242.74,242.81,242.6,242.81,2193.0,232.0611,232.1281,231.9273,232.1281,2193.0
2021-10-18 14:20:00,242.87,243.12,242.83,243.12,3184.0,232.1854,232.4244,232.1472,232.4244,3184.0
2021-10-18 14:30:00,242.95,242.95,242.69,242.71,4122.0,232.2619,232.2619,232.0133,232.0325,4122.0
2021-10-18 14:40:00,242.76,243.01,242.76,243.01,3637.0,232.0803,232.3193,232.0803,232.3193,3637.0
2021-10-18 14:50:00,243.05,243.24,243.05,243.24,3265.0,232.3575,232.5391,232.3575,232.5391,3265.0
2021-10-18 15:00:00,243.18,243.24,242.98,242.99,5618.0,232.4818,232.5391,232.2906,232.3001,5618.0
2021-10-18 15:10:00,242.91,243.05,242.89,242.96,2235.0,232.2237,232.3575,232.2045,232.2715,2235.0
2021-10-18 15:20:00,243.04,243.23,242.97,242.97,3860.0,232.3479,232.5296,232.281,232.281,3860.0
2021-10-18 15:30:00,242.97,243.08,242.7,242.71,7980.0,232.281,232.3862,232.0229,232.0325,7980.0
2021-10-18 15:40:00,242.77,242.92,242.57,242.77,8137.0,232.0898,232.2332,231.8986,232.0898,8137.0
2021-10-18 15:50:00,242.99,243.24,242.7,243.09,43740.0,232.3001,232.5391,232.0229,232.3957,43740.0
2021-10-19 09:30:00,243.94,244.32,243.68,243.69,12564.0,233.2083,233.5716,232.9598,232.9693,12564.0
2021-10-19 09:40:00,243.8,245.42,243.55,245.1,9983.0,233.0745,234.6232,232.8355,234.3173,9983.0
2021-10-19 09:50:00,244.82,245.47,244.82,245.43,10193.0,234.0496,234.671,234.0496,234.6328,10193.0
2021-10-19 10:00:00,245.53,246.25,245.5,246.23,12420.0,234.7284,235.4167,234.6997,235.3976,12420.0
2021-10-19 10:10:00,246.14,246.42,245.77,245.89,12303.0,235.3116,235.5792,234.9578,235.0726,12303.0
2021-10-19 10:20:00,245.92,246.01,245.63,245.75,4614.0,235.1012,235.1873,234.824,234.9387,4614.0
2021-10-19 10:30:00,245.72,245.83,245.37,245.67,7213.0,234.91,235.0152,234.5754,234.8622,7213.0
2021-10-19 10:40:00,245.67,245.79,245.34,245.38,4256.0,234.8622,234.977,234.5468,234.585,4256.0
2021-10-19 10:50:00,245.05,245.08,244.24,244.24,3037.0,234.2695,234.2982,233.4951,233.4951,3037.0
2021-10-19 11:00:00,244.33,245.09,244.32,245.03,15068.0,233.5812,234.3078,233.5716,234.2504,15068.0
2021-10-19 11:10:00,245.05,245.17,244.89,244.9,5198.0,234.2695,234.3842,234.1166,234.1261,5198.0
2021-10-19 11:20:00,244.84,245.3,244.83,245.27,2839.0,234.0688,234.5085,234.0592,234.4798,2839.0
2021-10-19 11:30:00,245.31,245.38,245.11,245.32,3094.0,234.5181,234.585,234.3269,234.5276,3094.0
2021-10-19 11:40:00,245.33,245.38,245.14,245.26,2944.0,234.5372,234.585,234.3556,234.4703,2944.0
2021-10-19 11:50:00,245.25,245.3,244.99,245.0,4102.0,234.4607,234.5085,234.2122,234.2217,4102.0
2021-10-19 12:00:00,245.03,245.1,244.96,244.98,2750.0,234.2504,234.3173,234.1835,234.2026,2750.0
2021-10-19 12:10:00,245.04,245.22,245.0,245.22,1300.0,234.26,234.432,234.2217,234.432,1300.0
2021-10-19 12:20:00,245.15,245.31,245.14,245.18,2649.0,234.3651,234.5181,234.3556,234.3938,2649.0
2021-10-19 12:30:00,245.21,245.45,245.15,245.45,3680.0,234.4225,234.6519,234.3651,234.6519,3680.0
2021-10-19 12:40:00,245.42,245.45,245.27,245.27,7592.0,234.6232,234.6519,234.4798,234.4798,7592.0
2021-10-19 12:50:00,245.26,245.35,245.13,245.3,2951.0,234.4703,234.5563,234.346,234.5085,2951.0
2021-10-19 13:00:00,245.15,245.34,245.02,245.02,5826.0,234.3651,234.5468,234.2408,234.2408,5826.0
2021-10-19 13:10:00,245.06,245.07,245.0,245.0,1996.0,234.2791,234.2886,234.2217,234.2217,1996.0
2021-10-19 13:20:00,245.0,245.0,244.75,244.79,2966.0,234.2217,234.2217,233.9827,234.021,2966.0
2021-10-19 13:30:00,244.79,244.79,244.2,244.34,3124.0,234.021,234.021,233.4569,233.5907,3124.0
2021-10-19 13:40:00,244.35,244.98,244.34,244.98,3796.0,233.6003,234.2026,233.5907,234.2026,3796.0
2021-10-19 13:50:00,245.05,245.25,244.98,245.23,4669.0,234.2695,234.4607,234.2026,234.4416,4669.0
2021-10-19 14:00:00,245.29,245.42,245.12,245.12,3792.0,234.499,234.6232,234.3364,234.3364,3792.0
2021-10-19 14:10:00,245.13,245.17,244.86,244.91,4087.0,234.346,234.3842,234.0879,234.1357,4087.0
2021-10-19 14:20:00,245.0,245.0,244.61,244.62,2054.0,234.2217,234.2217,233.8489,233.8584,2054.0
2021-10-19 14:30:00,244.77,244.83,244.46,244.77,4262.0,234.0018,234.0592,233.7055,234.0018,4262.0
2021-10-19 14:40:00,244.73,244.83,244.68,244.7,2518.0,233.9636,234.0592,233.9158,233.9349,2518.0
2021-10-19 14:50:00,244.62,245.03,244.59,245.03,6922.0,233.8584,234.2504,233.8298,234.2504,6922.0
2021-10-19 15:00:00,244.96,245.03,244.83,244.87,3519.0,234.1835,234.2504,234.0592,234.0974,3519.0
2021-10-19 15:10:00,244.89,245.03,244.84,245.01,3928.0,234.1166,234.2504,234.0688,234.2313,3928.0
2021-10-19 15:20:00,244.86,244.96,244.79,244.96,1738.0,234.0879,234.1835,234.021,234.1835,1738.0
2021-10-19 15:30:00,244.96,244.97,244.52,244.58,7578.0,234.1835,234.193,233.7628,233.8202,7578.0
2021-10-19 15:40:00,244.6,245.09,244.6,245.09,6816.0,233.8393,234.3078,233.8393,234.3078,6816.0
2021-10-19 15:50:00,245.12,245.25,245.02,245.17,28832.0,234.3364,234.4607,234.2408,234.3842,28832.0
2021-10-20 09:30:00,246.0,246.86,245.7,246.68,9620.0,235.1777,235.9999,234.8909,235.8278,9620.0
2021-10-20 09:40:00,246.22,246.49,245.69,245.94,2804.0,235.388,235.6462,234.8814,235.1204,2804.0
2021-10-20 09:50:00,246.03,246.3,245.45,245.87,4440.0,235.2064,235.4645,234.6519,235.0534,4440.0
2021-10-20 10:00:00,245.69,246.15,245.32,246.11,3617.0,234.8814,235.3211,234.5276,235.2829,3617.0
2021-10-20 10:10:00,246.09,246.16,245.94,246.0,3933.0,235.2638,235.3307,235.1204,235.1777,3933.0
2021-10-20 10:20:00,245.97,246.03,245.78,246.03,3472.0,235.149,235.2064,234.9674,235.2064,3472.0
2021-10-20 10:30:00,246.04,246.11,245.62,245.62,3758.0,235.216,235.2829,234.8144,234.8144,3758.0
2021-10-20 10:40:00,245.52,245.79,245.51,245.64,2182.0,234.7188,234.977,234.7093,234.8336,2182.0
2021-10-20 10:50:00,245.68,245.69,245.18,245.28,3724.0,234.8718,234.8814,234.3938,234.4894,3724.0
2021-10-20 11:00:00,245.35,245.46,245.13,245.27,6948.0,234.5563,234.6615,234.346,234.4798,6948.0
2021-10-20 11:10:00,245.29,245.59,245.29,245.59,1272.0,234.499,234.7858,234.499,234.7858,1272.0
2021-10-20 11:20:00,245.56,245.75,245.25,245.25,5625.0,234.7571,234.9387,234.4607,234.4607,5625.0
2021-10-20 11:30:00,245.24,245.39,244.93,245.25,7583.0,234.4512,234.5946,234.1548,234.4607,7583.0
2021-10-20 11:40:00,245.36,245.58,245.28,245.5,1208.0,234.5659,234.7762,234.4894,234.6997,1208.0
2021-10-20 11:50:00,245.51,245.54,245.19,245.21,5159.0,234.7093,234.738,234.4034,234.4225,5159.0
2021-10-20 12:00:00,245.21,245.28,244.88,245.03,5149.0,234.4225,234.4894,234.107,234.2504,5149.0
2021-10-20 12:10:00,244.96,245.05,244.87,244.87,6268.0,234.1835,234.2695,234.0974,234.0974,6268.0
2021-10-20 12:20:00,244.9,244.92,244.77,244.92,4565.0,234.1261,234.1452,234.0018,234.1452,4565.0
2021-10-20 12:30:00,244.86,245.15,244.81,245.15,2732.0,234.0879,234.3651,234.0401,234.3651,2732.0
2021-10-20 12:40:00,245.18,245.34,245.07,245.32,6445.0,234.3938,234.5468,234.2886,234.5276,6445.0
2021-10-20 12:50:00,245.3,245.39,245.23,245.29,2541.0,234.5085,234.5946,234.4416,234.499,2541.0
2021-10-20 13:00:00,245.24,245.48,245.24,245.48,930.0,234.4512,234.6806,234.4512,234.6806,930.0
2021-10-20 13:10:00,245.48,245.7,245.48,245.6,2743.0,234.6806,234.8909,234.6806,234.7953,2743.0
2021-10-20 13:20:00,245.62,245.78,245.55,245.72,1327.0,234.8144,234.9674,234.7475,234.91,1327.0
2021-10-20 13:30:00,245.72,245.86,245.71,245.8,1505.0,234.91,235.0439,234.9005,234.9865,1505.0
2021-10-20 13:40:00,245.77,245.93,245.77,245.93,1865.0,234.9578,235.1108,234.9578,235.1108,1865.0
2021-10-20 13:50:00,245.95,246.24,245.87,246.24,7584.0,235.1299,235.4072,235.0534,235.4072,7584.0
2021-10-20 14:00:00,246.31,246.67,246.31,246.65,4337.0,235.4741,235.8182,235.4741,235.7991,4337.0
2021-10-20 14:10:00,246.68,247.08,246.68,246.94,4360.0,235.8278,236.2102,235.8278,236.0764,4360.0
2021-10-20 14:20:00,246.86,246.99,246.76,246.84,6187.0,235.9999,236.1242,235.9043,235.9808,6187.0
2021-10-20 14:30:00,246.82,246.89,246.8,246.89,4366.0,235.9616,236.0286,235.9425,236.0286,4366.0
2021-10-20 14:40:00,246.92,246.92,246.76,246.76,3212.0,236.0572,236.0572,235.9043,235.9043,3212.0
2021-10-20 14:50:00,246.71,246.89,246.7,246.84,8485.0,235.8565,236.0286,235.8469,235.9808,8485.0
2021-10-20 15:00:00,246.95,247.0,246.84,246.84,2899.0,236.0859,236.1337,235.9808,235.9808,2899.0
2021-10-20 15:10:00,246.83,246.84,246.52,246.64,3978.0,235.9712,235.9808,235.6748,235.7896,3978.0
2021-10-20 15:20:00,246.63,246.63,246.51,246.53,3318.0,235.78,235.78,235.6653,235.6844,3318.0
2021-10-20 15:30:00,246.46,246.48,246.17,246.17,4368.0,235.6175,235.6366,235.3402,235.3402,4368.0
2021-10-20 15:40:00,246.27,246.47,246.16,246.27,5639.0,235.4358,235.627,235.3307,235.4358,5639.0
2021-10-20 15:50:00,246.26,246.56,246.26,246.56,34759.0,235.4263,235.7131,235.4263,235.7131,34759.0
2021-10-21 09:30:00,247.39,247.77,246.82,247.01,9329.0,236.5066,236.8699,235.9616,236.1433,9329.0
2021-10-21 09:40:00,246.86,247.53,246.86,247.0,2654.0,235.9999,236.6404,235.9999,236.1337,2654.0
2021-10-21 09:50:00,247.25,247.9,247.25,247.71,3932.0,236.3727,236.9941,236.3727,236.8125,3932.0
2021-10-21 10:00:00,247.58,247.76,247.4,247.71,1356.0,236.6882,236.8603,236.5161,236.8125,1356.0
2021-10-21 10:10:00,247.91,248.31,247.6,248.31,5148.0,237.0037,237.3861,236.7073,237.3861,5148.0
2021-10-21 10:20:00,248.28,248.28,247.96,248.17,2983.0,237.3574,237.3574,237.0515,237.2523,2983.0
2021-10-21 10:30:00,248.04,248.21,247.95,247.96,2166.0,237.128,237.2905,237.0419,237.0515,2166.0
2021-10-21 10:40:00,247.95,248.63,247.88,248.52,3890.0,237.0419,237.692,236.975,237.5869,3890.0
2021-10-21 10:50:00,248.3,248.62,248.22,248.59,1078.0,237.3765,237.6825,237.3001,237.6538,1078.0
2021-10-21 11:00:00,248.6,249.09,248.6,249.09,2913.0,237.6633,238.1318,237.6633,238.1318,2913.0
2021-10-21 11:10:00,248.93,249.32,248.88,249.13,9227.0,237.9788,238.3517,237.931,238.17,9227.0
2021-10-21 11:20:00,249.04,249.36,248.96,249.13,6434.0,238.084,238.3899,238.0075,238.17,6434.0
2021-10-21 11:30:00,249.13,249.2,248.71,248.95,13392.0,238.17,238.2369,237.7685,237.9979,13392.0
2021-10-21 11:40:00,248.95,249.26,248.83,249.17,3772.0,237.9979,238.2943,237.8832,238.2083,3772.0
2021-10-21 11:50:00,249.15,249.32,249.15,249.15,1710.0,238.1891,238.3517,238.1891,238.1891,1710.0
2021-10-21 12:00:00,249.26,249.4,249.26,249.32,1759.0,238.2943,238.4281,238.2943,238.3517,1759.0
2021-10-21 12:10:00,249.32,249.41,249.32,249.41,400.0,238.3517,238.4377,238.3517,238.4377,400.0
2021-10-21 12:20:00,249.44,249.7,249.42,249.64,8161.0,238.4664,238.7149,238.4473,238.6576,8161.0
2021-10-21 12:30:00,249.57,249.59,249.43,249.57,4446.0,238.5907,238.6098,238.4568,238.5907,4446.0
2021-10-21 12:40:00,249.53,249.75,249.47,249.61,2589.0,238.5524,238.7627,238.4951,238.6289,2589.0
2021-10-21 12:50:00,249.52,249.59,249.2,249.2,3607.0,238.5429,238.6098,238.2369,238.2369,3607.0
2021-10-21 13:00:00,249.03,249.12,248.67,248.78,5292.0,238.0744,238.1605,237.7303,237.8354,5292.0
2021-10-21 13:10:00,248.66,248.66,248.0,248.0,4394.0,237.7207,237.7207,237.0897,237.0897,4394.0
2021-10-21 13:20:00,248.14,248.5,248.13,248.4,1938.0,237.2236,237.5677,237.214,237.4721,1938.0
2021-10-21 13:30:00,248.34,248.78,248.34,248.37,11620.0,237.4148,237.8354,237.4148,237.4435,11620.0
2021-10-21 13:40:00,248.48,248.54,248.33,248.49,1495.0,237.5486,237.606,237.4052,237.5582,1495.0
2021-10-21 13:50:00,248.48,248.48,248.21,248.24,3341.0,237.5486,237.5486,237.2905,237.3192,3341.0
2021-10-21 14:00:00,248.3,248.6,248.23,248.38,19131.0,237.3765,237.6633,237.3096,237.453,19131.0
2021-10-21 14:10:00,248.39,248.39,248.01,248.11,4945.0,237.4626,237.4626,237.0993,237.1949,4945.0
2021-10-21 14:20:00,248.14,248.14,247.7,247.86,3333.0,237.2236,237.2236,236.8029,236.9559,3333.0
2021-10-21 14:30:00,247.81,247.82,247.51,247.63,4332.0,236.9081,236.9177,236.6213,236.736,4332.0
2021-10-21 14:40:00,247.71,247.95,247.7,247.7,4857.0,236.8125,237.0419,236.8029,236.8029,4857.0
2021-10-21 14:50:00,247.72,247.77,247.64,247.71,1864.0,236.8221,236.8699,236.7456,236.8125,1864.0
2021-10-21 15:00:00,247.8,247.8,247.59,247.71,8385.0,236.8985,236.8985,236.6978,236.8125,8385.0
2021-10-21 15:10:00,247.74,247.76,247.32,247.52,2272.0,236.8412,236.8603,236.4396,236.6309,2272.0
2021-10-21 15:20:00,247.54,247.87,247.54,247.81,3012.0,236.65,236.9655,236.65,236.9081,3012.0
2021-10-21 15:30:00,247.93,247.93,247.65,247.75,5259.0,237.0228,237.0228,236.7551,236.8507,5259.0
2021-10-21 15:40:00,247.82,248.23,247.74,248.19,14208.0,236.9177,237.3096,236.8412,237.2714,14208.0
2021-10-21 15:50:00,248.21,248.43,248.16,248.31,48707.0,237.2905,237.5008,237.2427,237.3861,48707.0
2021-10-22 09:30:00,248.69,249.56,248.53,248.95,8282.0,237.7494,238.5811,237.5964,237.9979,8282.0
2021-10-22 09:40:00,248.94,250.06,248.94,249.25,5819.0,237.9884,239.0591,237.9884,238.2847,5819.0
2021-10-22 09:50:00,249.27,249.7,249.26,249.64,4157.0,238.3039,238.7149,238.2943,238.6576,4157.0
2021-10-22 10:00:00,249.71,250.08,249.68,250.07,3541.0,238.7245,239.0782,238.6958,239.0687,3541.0
2021-10-22 10:10:00,249.91,249.91,249.56,249.61,747.0,238.9157,238.9157,238.5811,238.6289,747.0
2021-10-22 10:20:00,249.68,249.68,249.23,249.53,2434.0,238.6958,238.6958,238.2656,238.5524,2434.0
2021-10-22 10:30:00,249.44,249.44,248.91,249.05,883.0,238.4664,238.4664,237.9597,238.0935,883.0
2021-10-22 10:40:00,248.98,249.2,248.9,249.15,1228.0,238.0266,238.2369,237.9501,238.1891,1228.0
2021-10-22 10:50:00,249.11,249.11,248.81,248.99,1304.0,238.1509,238.1509,237.8641,238.0362,1304.0
2021-10-22 11:00:00,249.08,249.35,248.99,249.35,990.0,238.1222,238.3803,238.0362,238.3803,990.0
2021-10-22 11:10:00,249.26,249.27,248.83,249.05,3403.0,238.2943,238.3039,237.8832,238.0935,3403.0
2021-10-22 11:20:00,249.08,249.29,248.7,249.08,2625.0,238.1222,238.323,237.7589,238.1222,2625.0
2021-10-22 11:30:00,249.02,249.02,248.32,248.38,1405.0,238.0649,238.0649,237.3957,237.453,1405.0
2021-10-22 11:40:00,248.38,248.58,248.31,248.47,1931.0,237.453,237.6442,237.3861,237.5391,1931.0
2021-10-22 11:50:00,248.3,248.86,248.29,248.86,1779.0,237.3765,237.9119,237.367,237.9119,1779.0
2021-10-22 12:00:00,248.8,248.86,248.74,248.74,1373.0,237.8545,237.9119,237.7972,237.7972,1373.0
2021-10-22 12:10:00,248.79,249.27,248.79,249.27,1922.0,237.845,238.3039,237.845,238.3039,1922.0
2021-10-22 12:20:00,249.27,249.32,249.04,249.13,517.0,238.3039,238.3517,238.084,238.17,517.0
2021-10-22 12:30:00,249.19,249.59,249.19,249.42,5256.0,238.2274,238.6098,238.2274,238.4473,5256.0
2021-10-22 12:40:00,249.35,249.48,249.25,249.39,3606.0,238.3803,238.5046,238.2847,238.4186,3606.0
2021-10-22 12:50:00,249.39,249.39,249.0,249.0,1100.0,238.4186,238.4186,238.0457,238.0457,1100.0
2021-10-22 13:00:00,248.96,249.21,248.96,249.21,1735.0,238.0075,238.2465,238.0075,238.2465,1735.0
2021-10-22 13:10:00,249.14,249.3,249.08,249.21,2639.0,238.1796,238.3325,238.1222,238.2465,2639.0
2021-10-22 13:20:00,249.2,249.26,249.04,249.05,3706.0,238.2369,238.2943,238.084,238.0935,3706.0
2021-10-22 13:30:00,249.03,249.1,248.93,249.09,2681.0,238.0744,238.1413,237.9788,238.1318,2681.0
2021-10-22 13:40:00,249.04,249.05,248.84,248.84,2533.0,238.084,238.0935,237.8928,237.8928,2533.0
2021-10-22 13:50:00,248.9,249.1,248.84,248.84,2576.0,237.9501,238.1413,237.8928,237.8928,2576.0
2021-10-22 14:00:00,248.84,249.31,248.84,249.27,2616.0,237.8928,238.3421,237.8928,238.3039,2616.0
2021-10-22 14:10:00,249.4,249.7,249.35,249.66,2167.0,238.4281,238.7149,238.3803,238.6767,2167.0
2021-10-22 14:20:00,249.68,249.85,249.55,249.85,1909.0,238.6958,238.8583,238.5715,238.8583,1909.0
2021-10-22 14:30:00,249.92,250.36,249.92,250.21,3075.0,238.9253,239.3459,238.9253,239.2025,3075.0
2021-10-22 14:40:00,250.14,250.23,250.0,250.03,1500.0,239.1356,239.2216,239.0017,239.0304,1500.0
2021-10-22 14:50:00,249.9,249.95,249.5,249.5,1340.0,238.9061,238.9539,238.5237,238.5237,1340.0
2021-10-22 15:00:00,249.67,249.75,249.54,249.65,1234.0,238.6863,238.7627,238.562,238.6671,1234.0
2021-10-22 15:10:00,249.58,249.6,249.25,249.26,2178.0,238.6002,238.6193,238.2847,238.2943,2178.0
2021-10-22 15:20:00,249.36,249.41,249.19,249.32,2116.0,238.3899,238.4377,238.2274,238.3517,2116.0
2021-10-22 15:30:00,249.37,249.83,249.37,249.65,5174.0,238.3995,238.8392,238.3995,238.6671,5174.0
2021-10-22 15:40:00,249.62,249.94,249.62,249.72,8057.0,238.6385,238.9444,238.6385,238.7341,8057.0
2021-10-22 15:50:00,249.72,249.96,249.44,249.54,23298.0,238.7341,238.9635,238.4664,238.562,23298.0
2021-10-25 09:30:00,249.0,249.2,247.85,248.17,7167.0,238.0457,238.2369,236.9463,237.2523,7167.0
2021-10-25 09:40:00,248.05,248.43,247.98,248.34,2412.0,237.1375,237.5008,237.0706,237.4148,2412.0
2021-10-25 09:50:00,248.29,248.57,248.16,248.29,2262.0,237.367,237.6347,237.2427,237.367,2262.0
2021-10-25 10:00:00,248.46,248.72,247.23,247.23,5090.0,237.5295,237.7781,236.3536,236.3536,5090.0
2021-10-25 10:10:00,247.03,247.17,246.14,246.95,5399.0,236.1624,236.2962,235.3116,236.0859,5399.0
2021-10-25 10:20:00,247.26,247.26,246.73,247.09,3153.0,236.3823,236.3823,235.8756,236.2198,3153.0
2021-10-25 10:30:00,247.09,248.62,247.09,248.62,2996.0,236.2198,237.6825,236.2198,237.6825,2996.0
2021-10-25 10:40:00,248.9,249.2,248.78,248.99,2525.0,237.9501,238.2369,237.8354,238.0362,2525.0
2021-10-25 10:50:00,248.93,249.17,248.74,248.93,2300.0,237.9788,238.2083,237.7972,237.9788,2300.0
2021-10-25 11:00:00,248.91,249.55,248.9,249.41,2200.0,237.9597,238.5715,237.9501,238.4377,2200.0
2021-10-25 11:10:00,249.37,249.57,249.3,249.45,1047.0,238.3995,238.5907,238.3325,238.4759,1047.0
2021-10-25 11:20:00,249.38,249.38,249.15,249.29,1204.0,238.409,238.409,238.1891,238.323,1204.0
2021-10-25 11:30:00,249.39,249.6,249.36,249.36,800.0,238.4186,238.6193,238.3899,238.3899,800.0
2021-10-25 11:40:00,249.44,249.44,249.13,249.13,400.0,238.4664,238.4664,238.17,238.17,400.0
2021-10-25 11:50:00,249.19,249.41,249.18,249.29,881.0,238.2274,238.4377,238.2178,238.323,881.0
2021-10-25 12:00:00,249.17,249.61,249.15,249.52,2220.0,238.2083,238.6289,238.1891,238.5429,2220.0
2021-10-25 12:10:00,249.52,249.55,249.07,249.19,3700.0,238.5429,238.5715,238.1127,238.2274,3700.0
2021-10-25 12:20:00,249.26,249.36,249.16,249.33,2115.0,238.2943,238.3899,238.1987,238.3612,2115.0
2021-10-25 12:30:00,249.3,249.3,248.75,248.85,4037.0,238.3325,238.3325,237.8067,237.9023,4037.0
2021-10-25 12:40:00,248.85,248.97,248.38,248.46,2922.0,237.9023,238.0171,237.453,237.5295,2922.0
2021-10-25 12:50:00,248.46,248.46,248.19,248.36,2208.0,237.5295,237.5295,237.2714,237.4339,2208.0
2021-10-25 13:00:00,248.5,248.52,248.14,248.27,2992.0,237.5677,237.5869,237.2236,237.3479,2992.0
2021-10-25 13:10:00,248.4,248.79,248.38,248.39,4360.0,237.4721,237.845,237.453,237.4626,4360.0
2021-10-25 13:20:00,248.25,248.38,248.11,248.15,2804.0,237.3287,237.453,237.1949,237.2331,2804.0
2021-10-25 13:30:00,248.16,248.25,247.88,247.88,3929.0,237.2427,237.3287,236.975,236.975,3929.0
2021-10-25 13:40:00,247.84,247.84,247.45,247.56,7811.0,236.9368,236.9368,236.5639,236.6691,7811.0
2021-10-25 13:50:00,247.57,247.64,247.37,247.42,6158.0,236.6787,236.7456,236.4874,236.5353,6158.0
2021-10-25 14:00:00,247.36,247.36,246.86,246.86,3238.0,236.4779,236.4779,235.9999,235.9999,3238.0
2021-10-25 14:10:00,246.85,246.87,246.46,246.82,8460.0,235.9903,236.0094,235.6175,235.9616,8460.0
2021-10-25 14:20:00,246.83,246.83,246.6,246.64,3772.0,235.9712,235.9712,235.7513,235.7896,3772.0
2021-10-25 14:30:00,246.68,246.9,246.6,246.78,4948.0,235.8278,236.0381,235.7513,235.9234,4948.0
2021-10-25 14:40:00,246.78,246.81,246.45,246.45,4456.0,235.9234,235.9521,235.6079,235.6079,4456.0
2021-10-25 14:50:00,246.4,246.56,246.32,246.32,3390.0,235.5601,235.7131,235.4836,235.4836,3390.0
2021-10-25 15:00:00,246.3,246.32,246.14,246.17,3490.0,235.4645,235.4836,235.3116,235.3402,3490.0
2021-10-25 15:10:00,246.07,246.07,245.73,245.75,4541.0,235.2446,235.2446,234.9196,234.9387,4541.0
2021-10-25 15:20:00,245.7,245.83,245.63,245.69,5482.0,234.8909,235.0152,234.824,234.8814,5482.0
2021-10-25 15:30:00,245.74,246.56,245.63,246.47,15750.0,234.9292,235.7131,234.824,235.627,15750.0
2021-10-25 15:40:00,246.43,246.46,245.92,246.07,14033.0,235.5888,235.6175,235.1012,235.2446,14033.0
2021-10-25 15:50:00,246.12,246.24,245.69,245.88,65168.0,235.2924,235.4072,234.8814,235.063,65168.0
2021-10-26 09:30:00,246.98,248.08,246.32,247.85,9773.0,236.1146,237.1662,235.4836,236.9463,9773.0
2021-10-26 09:40:00,247.68,248.25,247.29,248.25,5258.0,236.7838,237.3287,236.411,237.3287,5258.0
2021-10-26 09:50:00,248.22,248.22,247.88,247.88,1749.0,237.3001,237.3001,236.975,236.975,1749.0
2021-10-26 10:00:00,247.88,248.23,247.88,248.04,4270.0,236.975,237.3096,236.975,237.128,4270.0
2021-10-26 10:10:00,248.11,248.56,248.11,248.45,3600.0,237.1949,237.6251,237.1949,237.5199,3600.0
2021-10-26 10:20:00,248.31,248.33,247.75,247.88,6661.0,237.3861,237.4052,236.8507,236.975,6661.0
2021-10-26 10:30:00,247.89,247.89,247.4,247.41,7708.0,236.9846,236.9846,236.5161,236.5257,7708.0
2021-10-26 10:40:00,247.3,247.3,246.91,247.0,2050.0,236.4205,236.4205,236.0477,236.1337,2050.0
2021-10-26 10:50:00,246.91,247.22,246.78,247.05,3580.0,236.0477,236.344,235.9234,236.1815,3580.0
2021-10-26 11:00:00,247.4,247.78,247.4,247.47,3094.0,236.5161,236.8794,236.5161,236.5831,3094.0
2021-10-26 11:10:00,247.55,247.83,247.5,247.63,3646.0,236.6595,236.9272,236.6117,236.736,3646.0
2021-10-26 11:20:00,247.71,247.95,247.69,247.75,2601.0,236.8125,237.0419,236.7934,236.8507,2601.0
2021-10-26 11:30:00,247.77,247.83,246.85,247.25,9454.0,236.8699,236.9272,235.9903,236.3727,9454.0
2021-10-26 11:40:00,247.69,247.71,247.48,247.48,1041.0,236.7934,236.8125,236.5926,236.5926,1041.0
2021-10-26 11:50:00,247.39,247.57,247.38,247.38,910.0,236.5066,236.6787,236.497,236.497,910.0
2021-10-26 12:00:00,247.47,247.47,247.14,247.29,1497.0,236.5831,236.5831,236.2676,236.411,1497.0
2021-10-26 12:10:00,247.14,247.5,247.13,247.49,1302.0,236.2676,236.6117,236.258,236.6022,1302.0
2021-10-26 12:20:00,247.73,247.93,247.72,247.75,700.0,236.8316,237.0228,236.8221,236.8507,700.0
2021-10-26 12:30:00,247.68,247.91,247.53,247.81,5263.0,236.7838,237.0037,236.6404,236.9081,5263.0
2021-10-26 12:40:00,247.65,247.9,247.09,247.11,14327.0,236.7551,236.9941,236.2198,236.2389,14327.0
2021-10-26 12:50:00,247.14,247.39,247.14,247.25,2578.0,236.2676,236.5066,236.2676,236.3727,2578.0
2021-10-26 13:00:00,247.27,247.43,247.27,247.29,1265.0,236.3918,236.5448,236.3918,236.411,1265.0
2021-10-26 13:10:00,247.35,247.35,246.86,247.0,1373.0,236.4683,236.4683,235.9999,236.1337,1373.0
2021-10-26 13:20:00,247.08,247.09,246.77,247.0,1185.0,236.2102,236.2198,235.9138,236.1337,1185.0
2021-10-26 13:30:00,246.97,247.38,246.95,247.37,1699.0,236.105,236.497,236.0859,236.4874,1699.0
2021-10-26 13:40:00,247.27,247.27,247.01,247.18,1275.0,236.3918,236.3918,236.1433,236.3058,1275.0
2021-10-26 13:50:00,247.07,247.07,246.73,246.93,761.0,236.2006,236.2006,235.8756,236.0668,761.0
2021-10-26 14:00:00,246.93,247.11,246.93,247.11,1324.0,236.0668,236.2389,236.0668,236.2389,1324.0
2021-10-26 14:10:00,247.15,247.44,247.15,247.44,1284.0,236.2771,236.5544,236.2771,236.5544,1284.0
2021-10-26 14:20:00,247.44,247.48,247.1,247.1,2023.0,236.5544,236.5926,236.2293,236.2293,2023.0
2021-10-26 14:30:00,247.13,247.17,246.9,246.9,1685.0,236.258,236.2962,236.0381,236.0381,1685.0
2021-10-26 14:40:00,246.89,246.9,246.75,246.79,1503.0,236.0286,236.0381,235.8947,235.933,1503.0
2021-10-26 14:50:00,246.67,247.08,246.66,247.05,3730.0,235.8182,236.2102,235.8087,236.1815,3730.0
2021-10-26 15:00:00,247.29,247.29,246.86,247.08,3372.0,236.411,236.411,235.9999,236.2102,3372.0
2021-10-26 15:10:00,247.18,247.18,246.98,247.08,3381.0,236.3058,236.3058,236.1146,236.2102,3381.0
2021-10-26 15:20:00,247.15,247.37,247.0,247.06,2326.0,236.2771,236.4874,236.1337,236.1911,2326.0
2021-10-26 15:30:00,247.06,247.06,246.78,246.84,2257.0,236.1911,236.1911,235.9234,235.9808,2257.0
2021-10-26 15:40:00,246.89,247.37,246.61,246.61,6875.0,236.0286,236.4874,235.7609,235.7609,6875.0
2021-10-26 15:50:00,246.65,246.78,245.56,245.79,43341.0,235.7991,235.9234,234.7571,234.977,43341.0
2021-10-27 09:30:00,246.86,249.17,246.86,248.05,22094.0,235.9999,238.2083,235.9999,237.1375,22094.0
2021-10-27 09:40:00,247.78,249.3,247.78,249.3,4785.0,236.8794,238.3325,236.8794,238.3325,4785.0
2021-10-27 09:50:00,249.36,250.0,248.99,250.0,7330.0,238.3899,239.0017,238.0362,239.0017,7330.0
2021-10-27 10:00:00,250.23,250.55,249.59,249.84,7055.0,239.2216,239.5276,238.6098,238.8488,7055.0
2021-10-27 10:10:00,249.87,250.21,249.03,249.41,11029.0,238.8775,239.2025,238.0744,238.4377,11029.0
2021-10-27 10:20:00,249.5,249.84,249.46,249.81,2208.0,238.5237,238.8488,238.4855,238.8201,2208.0
2021-10-27 10:30:00,249.77,249.89,249.26,249.56,12597.0,238.7819,238.8966,238.2943,238.5811,12597.0
2021-10-27 10:40:00,249.55,249.71,249.33,249.52,6557.0,238.5715,238.7245,238.3612,238.5429,6557.0
2021-10-27 10:50:00,249.66,249.87,249.47,249.49,6943.0,238.6767,238.8775,238.4951,238.5142,6943.0
2021-10-27 11:00:00,249.6,249.7,249.55,249.66,1725.0,238.6193,238.7149,238.5715,238.6767,1725.0
2021-10-27 11:10:00,249.67,250.42,249.62,250.42,4552.0,238.6863,239.4033,238.6385,239.4033,4552.0
2021-10-27 11:20:00,250.42,251.11,250.42,250.98,13107.0,239.4033,240.0629,239.4033,239.9386,13107.0
2021-10-27 11:30:00,250.96,251.35,250.8,251.24,22735.0,239.9195,240.2924,239.7666,240.1872,22735.0
2021-10-27 11:40:00,251.22,251.23,250.7,250.79,5913.0,240.1681,240.1776,239.671,239.757,5913.0
2021-10-27 11:50:00,250.78,250.82,250.15,250.27,4945.0,239.7474,239.7857,239.1451,239.2599,4945.0
2021-10-27 12:00:00,250.32,250.32,250.04,250.25,4854.0,239.3077,239.3077,239.04,239.2407,4854.0
2021-10-27 12:10:00,250.29,250.89,250.29,250.79,7613.0,239.279,239.8526,239.279,239.757,7613.0
2021-10-27 12:20:00,250.69,251.46,250.68,251.03,10137.0,239.6614,240.3975,239.6518,239.9864,10137.0
2021-10-27 12:30:00,250.99,250.99,250.24,250.24,3490.0,239.9482,239.9482,239.2312,239.2312,3490.0
2021-10-27 12:40:00,250.26,250.3,250.16,250.26,5111.0,239.2503,239.2886,239.1547,239.2503,5111.0
2021-10-27 12:50:00,250.0,250.04,249.85,249.88,12672.0,239.0017,239.04,238.8583,238.887,12672.0
2021-10-27 13:00:00,249.88,250.22,249.88,250.22,6960.0,238.887,239.2121,238.887,239.2121,6960.0
2021-10-27 13:10:00,250.27,250.32,250.09,250.1,8088.0,239.2599,239.3077,239.0878,239.0973,8088.0
2021-10-27 13:20:00,250.04,250.12,249.95,250.05,1400.0,239.04,239.1165,238.9539,239.0495,1400.0
2021-10-27 13:30:00,250.1,250.12,249.81,250.04,3319.0,239.0973,239.1165,238.8201,239.04,3319.0
2021-10-27 13:40:00,250.02,250.21,249.95,250.19,6238.0,239.0209,239.2025,238.9539,239.1834,6238.0
2021-10-27 13:50:00,250.14,250.52,250.08,250.23,8068.0,239.1356,239.4989,239.0782,239.2216,8068.0
2021-10-27 14:00:00,250.29,250.85,250.29,250.84,2724.0,239.279,239.8144,239.279,239.8048,2724.0
2021-10-27 14:10:00,250.73,250.76,250.59,250.73,2314.0,239.6996,239.7283,239.5658,239.6996,2314.0
2021-10-27 14:20:00,250.89,250.89,250.51,250.51,2935.0,239.8526,239.8526,239.4893,239.4893,2935.0
2021-10-27 14:30:00,250.36,250.48,250.16,250.36,8257.0,239.3459,239.4606,239.1547,239.3459,8257.0
2021-10-27 14:40:00,250.36,250.44,249.85,250.09,5530.0,239.3459,239.4224,238.8583,239.0878,5530.0
2021-10-27 14:50:00,250.02,250.24,249.82,249.9,16561.0,239.0209,239.2312,238.8297,238.9061,16561.0
2021-10-27 15:00:00,249.88,249.91,249.18,249.18,18527.0,238.887,238.9157,238.2178,238.2178,18527.0
2021-10-27 15:10:00,249.11,249.18,248.55,248.74,21182.0,238.1509,238.2178,237.6155,237.7972,21182.0
2021-10-27 15:20:00,248.73,249.8,248.73,249.75,24025.0,237.7876,238.8105,237.7876,238.7627,24025.0
2021-10-27 15:30:00,249.74,250.02,249.65,249.96,26040.0,238.7532,239.0209,238.6671,238.9635,26040.0
2021-10-27 15:40:00,250.02,250.43,249.9,250.0,31934.0,239.0209,239.4128,238.9061,239.0017,31934.0
2021-10-27 15:50:00,249.92,250.2,249.79,250.04,85001.0,238.9253,239.1929,238.801,239.04,85001.0
2021-10-28 09:30:00,246.6,248.21,246.6,248.21,16179.0,235.7513,237.2905,235.7513,237.2905,16179.0
2021-10-28 09:40:00,247.97,249.31,247.97,249.21,3113.0,237.0611,238.3421,237.0611,238.2465,3113.0
2021-10-28 09:50:00,249.1,249.4,248.64,249.17,3462.0,238.1413,238.4281,237.7016,238.2083,3462.0
2021-10-28 10:00:00,249.35,249.74,249.0,249.59,4099.0,238.3803,238.7532,238.0457,238.6098,4099.0
2021-10-28 10:10:00,249.24,249.32,248.59,248.89,4027.0,238.2752,238.3517,237.6538,237.9406,4027.0
2021-10-28 10:20:00,248.94,249.34,248.92,249.34,946.0,237.9884,238.3708,237.9693,238.3708,946.0
2021-10-28 10:30:00,249.22,249.31,249.07,249.23,2256.0,238.2561,238.3421,238.1127,238.2656,2256.0
2021-10-28 10:40:00,249.18,249.53,249.07,249.44,1786.0,238.2178,238.5524,238.1127,238.4664,1786.0
2021-10-28 10:50:00,249.46,249.7,249.23,249.23,2807.0,238.4855,238.7149,238.2656,238.2656,2807.0
2021-10-28 11:00:00,249.07,249.74,249.0,249.57,3601.0,238.1127,238.7532,238.0457,238.5907,3601.0
2021-10-28 11:10:00,249.64,249.71,249.4,249.54,1611.0,238.6576,238.7245,238.4281,238.562,1611.0
2021-10-28 11:20:00,249.45,249.49,249.11,249.32,3081.0,238.4759,238.5142,238.1509,238.3517,3081.0
2021-10-28 11:30:00,249.24,249.37,248.86,249.37,2078.0,238.2752,238.3995,237.9119,238.3995,2078.0
2021-10-28 11:40:00,249.38,249.5,248.86,248.86,2377.0,238.409,238.5237,237.9119,237.9119,2377.0
2021-10-28 11:50:00,248.65,248.9,248.65,248.81,1506.0,237.7111,237.9501,237.7111,237.8641,1506.0
2021-10-28 12:00:00,248.9,249.27,248.84,249.02,2211.0,237.9501,238.3039,237.8928,238.0649,2211.0
2021-10-28 12:10:00,249.38,249.52,249.34,249.35,2067.0,238.409,238.5429,238.3708,238.3803,2067.0
2021-10-28 12:20:00,249.22,249.3,249.06,249.06,2325.0,238.2561,238.3325,238.1031,238.1031,2325.0
2021-10-28 12:30:00,249.09,249.26,249.04,249.13,3159.0,238.1318,238.2943,238.084,238.17,3159.0
2021-10-28 12:40:00,249.05,249.05,248.7,249.01,3667.0,238.0935,238.0935,237.7589,238.0553,3667.0
2021-10-28 12:50:00,248.94,248.97,248.21,248.21,2437.0,237.9884,238.0171,237.2905,237.2905,2437.0
2021-10-28 13:00:00,248.17,248.26,247.78,248.05,4363.0,237.2523,237.3383,236.8794,237.1375,4363.0
2021-10-28 13:10:00,248.12,248.13,247.34,247.41,7336.0,237.2045,237.214,236.4588,236.5257,7336.0
2021-10-28 13:20:00,247.3,247.48,247.18,247.36,3706.0,236.4205,236.5926,236.3058,236.4779,3706.0
2021-10-28 13:30:00,247.38,247.51,247.09,247.22,10099.0,236.497,236.6213,236.2198,236.344,10099.0
2021-10-28 13:40:00,247.27,247.53,247.06,247.35,13406.0,236.3918,236.6404,236.1911,236.4683,13406.0
2021-10-28 13:50:00,247.36,247.88,247.36,247.39,4481.0,236.4779,236.975,236.4779,236.5066,4481.0
2021-10-28 14:00:00,247.46,248.14,247.46,247.96,3037.0,236.5735,237.2236,236.5735,237.0515,3037.0
2021-10-28 14:10:00,247.92,248.01,247.5,247.97,14149.0,237.0133,237.0993,236.6117,237.0611,14149.0
2021-10-28 14:20:00,247.98,248.28,247.81,247.82,4512.0,237.0706,237.3574,236.9081,236.9177,4512.0
2021-10-28 14:30:00,247.96,248.12,247.87,247.97,4708.0,237.0515,237.2045,236.9655,237.0611,4708.0
2021-10-28 14:40:00,248.04,248.1,247.82,248.02,4464.0,237.128,237.1853,236.9177,237.1089,4464.0
2021-10-28 14:50:00,248.07,248.08,247.61,247.61,3823.0,237.1567,237.1662,236.7169,236.7169,3823.0
2021-10-28 15:00:00,247.55,247.79,247.46,247.55,4113.0,236.6595,236.889,236.5735,236.6595,4113.0
2021-10-28 15:10:00,247.53,247.62,247.35,247.54,4013.0,236.6404,236.7265,236.4683,236.65,4013.0
2021-10-28 15:20:00,247.53,247.55,247.12,247.13,2771.0,236.6404,236.6595,236.2484,236.258,2771.0
2021-10-28 15:30:00,247.13,247.68,247.01,247.33,11389.0,236.258,236.7838,236.1433,236.4492,11389.0
2021-10-28 15:40:00,247.27,247.79,247.27,247.6,11686.0,236.3918,236.889,236.3918,236.7073,11686.0
2021-10-28 15:50:00,247.63,248.34,247.57,248.02,50667.0,236.736,237.4148,236.6787,237.1089,50667.0
2021-10-29 09:30:00,247.09,248.08,246.0,247.71,13687.0,236.2198,237.1662,235.1777,236.8125,13687.0
2021-10-29 09:40:00,247.69,249.12,247.44,249.12,6630.0,236.7934,238.1605,236.5544,238.1605,6630.0
2021-10-29 09:50:00,249.22,249.49,248.48,248.55,2403.0,238.2561,238.5142,237.5486,237.6155,2403.0
2021-10-29 10:00:00,248.46,249.25,248.24,249.25,3205.0,237.5295,238.2847,237.3192,238.2847,3205.0
2021-10-29 10:10:00,249.25,249.39,248.92,249.38,4781.0,238.2847,238.4186,237.9693,238.409,4781.0
2021-10-29 10:20:00,249.51,249.51,248.91,248.91,2959.0,238.5333,238.5333,237.9597,237.9597,2959.0
2021-10-29 10:30:00,248.83,249.09,248.59,249.05,1890.0,237.8832,238.1318,237.6538,238.0935,1890.0
2021-10-29 10:40:00,249.1,249.16,248.51,248.81,5374.0,238.1413,238.1987,237.5773,237.8641,5374.0
2021-10-29 10:50:00,248.8,249.18,248.79,248.88,4632.0,237.8545,238.2178,237.845,237.931,4632.0
2021-10-29 11:00:00,248.98,249.11,248.73,248.97,2272.0,238.0266,238.1509,237.7876,238.0171,2272.0
2021-10-29 11:10:00,249.0,249.0,248.62,248.76,2332.0,238.0457,238.0457,237.6825,237.8163,2332.0
2021-10-29 11:20:00,248.84,248.97,248.73,248.73,2050.0,237.8928,238.0171,237.7876,237.7876,2050.0
2021-10-29 11:30:00,248.7,249.0,248.55,248.56,3930.0,237.7589,238.0457,237.6155,237.6251,3930.0
2021-10-29 11:40:00,248.53,248.53,247.98,248.09,5343.0,237.5964,237.5964,237.0706,237.1758,5343.0
2021-10-29 11:50:00,248.11,248.24,248.08,248.1,2973.0,237.1949,237.3192,237.1662,237.1853,2973.0
2021-10-29 12:00:00,248.08,248.23,248.0,248.18,5915.0,237.1662,237.3096,237.0897,237.2618,5915.0
2021-10-29 12:10:00,248.26,248.58,248.26,248.44,3354.0,237.3383,237.6442,237.3383,237.5104,3354.0
2021-10-29 12:20:00,248.38,248.57,248.37,248.52,2918.0,237.453,237.6347,237.4435,237.5869,2918.0
2021-10-29 12:30:00,248.58,248.69,248.49,248.69,2360.0,237.6442,237.7494,237.5582,237.7494,2360.0
2021-10-29 12:40:00,248.75,248.79,248.6,248.6,2366.0,237.8067,237.845,237.6633,237.6633,2366.0
2021-10-29 12:50:00,248.53,248.67,248.44,248.5,2877.0,237.5964,237.7303,237.5104,237.5677,2877.0
2021-10-29 13:00:00,248.47,248.61,248.47,248.61,1344.0,237.5391,237.6729,237.5391,237.6729,1344.0
2021-10-29 13:10:00,248.57,248.63,248.46,248.54,2674.0,237.6347,237.692,237.5295,237.606,2674.0
2021-10-29 13:20:00,248.55,248.57,248.45,248.54,2114.0,237.6155,237.6347,237.5199,237.606,2114.0
2021-10-29 13:30:00,248.47,248.78,248.47,248.64,3047.0,237.5391,237.8354,237.5391,237.7016,3047.0
2021-10-29 13:40:00,248.64,248.86,248.53,248.55,3818.0,237.7016,237.9119,237.5964,237.6155,3818.0
2021-10-29 13:50:00,248.6,248.6,248.46,248.5,2573.0,237.6633,237.6633,237.5295,237.5677,2573.0
2021-10-29 14:00:00,248.44,248.5,248.31,248.5,956.0,237.5104,237.5677,237.3861,237.5677,956.0
2021-10-29 14:10:00,248.5,248.59,248.25,248.25,4377.0,237.5677,237.6538,237.3287,237.3287,4377.0
2021-10-29 14:20:00,248.22,248.22,247.97,247.99,1190.0,237.3001,237.3001,237.0611,237.0802,1190.0
2021-10-29 14:30:00,247.86,248.27,247.82,248.25,5452.0,236.9559,237.3479,236.9177,237.3287,5452.0
2021-10-29 14:40:00,248.42,248.55,248.31,248.31,3383.0,237.4913,237.6155,237.3861,237.3861,3383.0
2021-10-29 14:50:00,248.37,248.41,248.17,248.39,3087.0,237.4435,237.4817,237.2523,237.4626,3087.0
2021-10-29 15:00:00,248.39,248.51,248.28,248.35,4410.0,237.4626,237.5773,237.3574,237.4243,4410.0
2021-10-29 15:10:00,248.34,248.43,248.02,248.22,7751.0,237.4148,237.5008,237.1089,237.3001,7751.0
2021-10-29 15:20:00,248.22,248.22,247.94,248.0,3089.0,237.3001,237.3001,237.0324,237.0897,3089.0
2021-10-29 15:30:00,247.93,248.52,247.91,248.43,5562.0,237.0228,237.5869,237.0037,237.5008,5562.0
2021-10-29 15:40:00,248.46,248.61,248.21,248.3,17210.0,237.5295,237.6729,237.2905,237.3765,17210.0
2021-10-29 15:50:00,248.43,248.78,248.38,248.48,91219.0,237.5008,237.8354,237.453,237.5486,91219.0
2021-11-01 09:30:00,248.17,248.17,247.31,247.63,7217.0,237.2523,237.2523,236.4301,236.736,7217.0
2021-11-01 09:40:00,248.02,248.02,247.48,247.48,2100.0,237.1089,237.1089,236.5926,236.5926,2100.0
2021-11-01 09:50:00,246.99,247.67,246.98,247.67,2003.0,236.1242,236.7743,236.1146,236.7743,2003.0
2021-11-01 10:00:00,247.38,247.52,247.02,247.52,2050.0,236.497,236.6309,236.1528,236.6309,2050.0
2021-11-01 10:10:00,247.63,247.63,246.87,246.87,5455.0,236.736,236.736,236.0094,236.0094,5455.0
2021-11-01 10:20:00,247.21,247.55,247.16,247.55,1765.0,236.3345,236.6595,236.2867,236.6595,1765.0
2021-11-01 10:30:00,247.42,247.45,247.2,247.27,1434.0,236.5353,236.5639,236.3249,236.3918,1434.0
2021-11-01 10:40:00,247.08,247.32,246.64,246.64,4078.0,236.2102,236.4396,235.7896,235.7896,4078.0
2021-11-01 10:50:00,246.84,246.99,246.71,246.79,3269.0,235.9808,236.1242,235.8565,235.933,3269.0
2021-11-01 11:00:00,246.87,247.12,246.85,246.96,6426.0,236.0094,236.2484,235.9903,236.0955,6426.0
2021-11-01 11:10:00,246.91,246.91,246.52,246.88,1647.0,236.0477,236.0477,235.6748,236.019,1647.0
2021-11-01 11:20:00,246.88,246.93,246.43,246.49,2000.0,236.019,236.0668,235.5888,235.6462,2000.0
2021-11-01 11:30:00,246.44,246.44,245.58,245.58,1654.0,235.5984,235.5984,234.7762,234.7762,1654.0
2021-11-01 11:40:00,245.65,245.66,245.28,245.31,3888.0,234.8431,234.8527,234.4894,234.5181,3888.0
2021-11-01 11:50:00,245.32,245.8,245.32,245.79,3102.0,234.5276,234.9865,234.5276,234.977,3102.0
2021-11-01 12:00:00,245.86,245.92,245.54,245.61,6252.0,235.0439,235.1012,234.738,234.8049,6252.0
2021-11-01 12:10:00,245.67,245.82,245.53,245.67,1914.0,234.8622,235.0056,234.7284,234.8622,1914.0
2021-11-01 12:20:00,245.37,245.61,245.28,245.4,3012.0,234.5754,234.8049,234.4894,234.6041,3012.0
2021-11-01 12:30:00,245.46,245.63,245.42,245.5,2601.0,234.6615,234.824,234.6232,234.6997,2601.0
2021-11-01 12:40:00,245.58,245.96,245.58,245.96,2777.0,234.7762,235.1395,234.7762,235.1395,2777.0
2021-11-01 12:50:00,245.94,246.44,245.93,246.44,4194.0,235.1204,235.5984,235.1108,235.5984,4194.0
2021-11-01 13:00:00,246.42,246.56,246.06,246.08,4577.0,235.5792,235.7131,235.2351,235.2542,4577.0
2021-11-01 13:10:00,246.01,246.01,245.81,245.95,1901.0,235.1873,235.1873,234.9961,235.1299,1901.0
2021-11-01 13:20:00,245.9,245.9,245.71,245.71,1706.0,235.0821,235.0821,234.9005,234.9005,1706.0
2021-11-01 13:30:00,245.78,245.78,245.58,245.78,3253.0,234.9674,234.9674,234.7762,234.9674,3253.0
2021-11-01 13:40:00,245.71,245.71,245.4,245.49,3742.0,234.9005,234.9005,234.6041,234.6902,3742.0
2021-11-01 13:50:00,245.54,245.54,245.35,245.51,3482.0,234.738,234.738,234.5563,234.7093,3482.0
2021-11-01 14:00:00,245.61,245.61,245.26,245.27,2245.0,234.8049,234.8049,234.4703,234.4798,2245.0
2021-11-01 14:10:00,245.37,245.56,245.23,245.34,3859.0,234.5754,234.7571,234.4416,234.5468,3859.0
2021-11-01 14:20:00,245.37,245.46,245.26,245.31,3530.0,234.5754,234.6615,234.4703,234.5181,3530.0
2021-11-01 14:30:00,245.41,245.55,245.39,245.4,4234.0,234.6137,234.7475,234.5946,234.6041,4234.0
2021-11-01 14:40:00,245.42,245.46,245.27,245.3,3670.0,234.6232,234.6615,234.4798,234.5085,3670.0
2021-11-01 14:50:00,245.28,245.34,245.03,245.19,5050.0,234.4894,234.5468,234.2504,234.4034,5050.0
2021-11-01 15:00:00,245.12,245.29,244.93,245.12,5434.0,234.3364,234.499,234.1548,234.3364,5434.0
2021-11-01 15:10:00,245.16,245.42,245.11,245.31,4553.0,234.3747,234.6232,234.3269,234.5181,4553.0
2021-11-01 15:20:00,245.28,245.32,245.08,245.32,3573.0,234.4894,234.5276,234.2982,234.5276,3573.0
2021-11-01 15:30:00,245.42,245.62,245.36,245.38,8657.0,234.6232,234.8144,234.5659,234.585,8657.0
2021-11-01 15:40:00,245.35,245.49,244.72,244.79,10572.0,234.5563,234.6902,233.954,234.021,10572.0
2021-11-01 15:50:00,244.84,245.17,244.58,244.92,46383.0,234.0688,234.3842,233.8202,234.1452,46383.0
2021-11-02 09:30:00,246.01,248.24,246.01,247.0,16570.0,235.1873,237.3192,235.1873,236.1337,16570.0
2021-11-02 09:40:00,246.85,248.1,246.54,247.86,62661.0,235.9903,237.1853,235.694,236.9559,62661.0
2021-11-02 09:50:00,247.81,248.09,247.67,247.72,17185.0,236.9081,237.1758,236.7743,236.8221,17185.0
2021-11-02 10:00:00,247.64,247.95,247.45,247.63,10751.0,236.7456,237.0419,236.5639,236.736,10751.0
2021-11-02 10:10:00,247.73,248.48,247.49,248.43,21904.0,236.8316,237.5486,236.6022,237.5008,21904.0
2021-11-02 10:20:00,248.52,248.55,248.17,248.28,21061.0,237.5869,237.6155,237.2523,237.3574,21061.0
2021-11-02 10:30:00,248.22,248.55,247.99,248.43,17545.0,237.3001,237.6155,237.0802,237.5008,17545.0
2021-11-02 10:40:00,248.43,248.92,248.43,248.72,32859.0,237.5008,237.9693,237.5008,237.7781,32859.0
2021-11-02 10:50:00,248.69,249.11,248.68,248.91,15669.0,237.7494,238.1509,237.7398,237.9597,15669.0
2021-11-02 11:00:00,248.94,250.08,248.92,249.87,13384.0,237.9884,239.0782,237.9693,238.8775,13384.0
2021-11-02 11:10:00,249.93,250.13,249.84,250.13,6117.0,238.9348,239.126,238.8488,239.126,6117.0
2021-11-02 11:20:00,250.24,251.17,249.86,249.86,28722.0,239.2312,240.1203,238.8679,238.8679,28722.0
2021-11-02 11:30:00,249.89,250.7,249.88,250.7,10861.0,238.8966,239.671,238.887,239.671,10861.0
2021-11-02 11:40:00,250.7,251.1,250.59,250.87,7111.0,239.671,240.0534,239.5658,239.8335,7111.0
2021-11-02 11:50:00,251.06,251.23,250.61,250.72,16055.0,240.0151,240.1776,239.5849,239.6901,16055.0
2021-11-02 12:00:00,250.64,251.08,250.24,250.24,12037.0,239.6136,240.0342,239.2312,239.2312,12037.0
2021-11-02 12:10:00,250.32,250.72,250.31,250.63,2218.0,239.3077,239.6901,239.2981,239.604,2218.0
2021-11-02 12:20:00,250.72,251.45,250.72,251.28,4225.0,239.6901,240.388,239.6901,240.2254,4225.0
2021-11-02 12:30:00,251.39,251.95,251.27,251.65,3900.0,240.3306,240.866,240.2159,240.5792,3900.0
2021-11-02 12:40:00,251.76,251.91,251.56,251.56,2448.0,240.6843,240.8277,240.4931,240.4931,2448.0
2021-11-02 12:50:00,251.73,252.05,251.66,252.0,2387.0,240.6556,240.9616,240.5887,240.9138,2387.0
2021-11-02 13:00:00,252.01,252.08,251.79,252.01,6975.0,240.9233,240.9902,240.713,240.9233,6975.0
2021-11-02 13:10:00,252.03,252.03,251.84,251.95,7120.0,240.9424,240.9424,240.7608,240.866,7120.0
2021-11-02 13:20:00,251.89,251.89,251.47,251.55,3890.0,240.8086,240.8086,240.4071,240.4836,3890.0
2021-11-02 13:30:00,251.64,251.64,250.95,250.98,8597.0,240.5696,240.5696,239.91,239.9386,8597.0
2021-11-02 13:40:00,251.06,251.14,250.85,250.92,5571.0,240.0151,240.0916,239.8144,239.8813,5571.0
2021-11-02 13:50:00,250.97,250.97,250.54,250.55,5226.0,239.9291,239.9291,239.518,239.5276,5226.0
2021-11-02 14:00:00,250.62,250.85,250.13,250.13,11337.0,239.5945,239.8144,239.126,239.126,11337.0
2021-11-02 14:10:00,250.21,250.46,250.11,250.25,4880.0,239.2025,239.4415,239.1069,239.2407,4880.0
2021-11-02 14:20:00,250.22,250.23,249.83,249.86,3980.0,239.2121,239.2216,238.8392,238.8679,3980.0
2021-11-02 14:30:00,249.85,250.15,249.82,249.95,10239.0,238.8583,239.1451,238.8297,238.9539,10239.0
2021-11-02 14:40:00,249.99,250.07,249.69,249.71,8365.0,238.9922,239.0687,238.7054,238.7245,8365.0
2021-11-02 14:50:00,249.71,250.13,249.7,249.91,6334.0,238.7245,239.126,238.7149,238.9157,6334.0
2021-11-02 15:00:00,249.99,250.43,249.97,250.43,3508.0,238.9922,239.4128,238.9731,239.4128,3508.0
2021-11-02 15:10:00,250.38,250.86,250.33,250.59,7981.0,239.365,239.8239,239.3172,239.5658,7981.0
2021-11-02 15:20:00,250.52,250.74,250.23,250.73,7029.0,239.4989,239.7092,239.2216,239.6996,7029.0
2021-11-02 15:30:00,250.74,250.75,250.48,250.54,11041.0,239.7092,239.7188,239.4606,239.518,11041.0
2021-11-02 15:40:00,250.59,250.96,250.58,250.83,11155.0,239.5658,239.9195,239.5562,239.7952,11155.0
2021-11-02 15:50:00,250.91,251.51,250.62,251.51,70663.0,239.8717,240.4453,239.5945,240.4453,70663.0
2021-11-03 09:30:00,251.62,252.32,250.59,251.9,6277.0,240.5505,241.2197,239.5658,240.8182,6277.0
2021-11-03 09:40:00,251.59,252.56,250.95,251.98,11927.0,240.5218,241.4491,239.91,240.8946,11927.0
2021-11-03 09:50:00,251.55,251.55,250.57,250.7,14302.0,240.4836,240.4836,239.5467,239.671,14302.0
2021-11-03 10:00:00,251.15,251.69,250.68,251.69,4826.0,240.1012,240.6174,239.6518,240.6174,4826.0
2021-11-03 10:10:00,251.51,251.76,251.07,251.42,3031.0,240.4453,240.6843,240.0247,240.3593,3031.0
2021-11-03 10:20:00,251.23,251.23,250.77,250.77,3834.0,240.1776,240.1776,239.7379,239.7379,3834.0
2021-11-03 10:30:00,250.84,251.21,250.58,250.58,4436.0,239.8048,240.1585,239.5562,239.5562,4436.0
2021-11-03 10:40:00,250.69,251.16,250.67,251.05,6459.0,239.6614,240.1107,239.6423,240.0056,6459.0
2021-11-03 10:50:00,251.05,251.76,251.04,251.52,4635.0,240.0056,240.6843,239.996,240.4549,4635.0
2021-11-03 11:00:00,251.4,251.61,251.33,251.61,1878.0,240.3402,240.5409,240.2732,240.5409,1878.0
2021-11-03 11:10:00,251.71,251.72,251.32,251.37,4940.0,240.6365,240.6461,240.2637,240.3115,4940.0
2021-11-03 11:20:00,251.27,251.45,251.21,251.34,2111.0,240.2159,240.388,240.1585,240.2828,2111.0
2021-11-03 11:30:00,251.29,251.42,250.85,250.96,6651.0,240.235,240.3593,239.8144,239.9195,6651.0
2021-11-03 11:40:00,250.8,251.3,250.8,251.12,3172.0,239.7666,240.2446,239.7666,240.0725,3172.0
2021-11-03 11:50:00,250.97,251.16,250.84,250.84,1914.0,239.9291,240.1107,239.8048,239.8048,1914.0
2021-11-03 12:00:00,250.92,251.07,250.65,250.87,2471.0,239.8813,240.0247,239.6232,239.8335,2471.0
2021-11-03 12:10:00,250.9,251.13,250.83,251.0,2422.0,239.8622,240.082,239.7952,239.9578,2422.0
2021-11-03 12:20:00,250.89,250.99,250.37,250.42,3616.0,239.8526,239.9482,239.3555,239.4033,3616.0
2021-11-03 12:30:00,250.55,250.55,250.02,250.03,1732.0,239.5276,239.5276,239.0209,239.0304,1732.0
2021-11-03 12:40:00,250.19,250.19,249.66,249.66,2851.0,239.1834,239.1834,238.6767,238.6767,2851.0
2021-11-03 12:50:00,249.4,249.6,249.3,249.56,1667.0,238.4281,238.6193,238.3325,238.5811,1667.0
2021-11-03 13:00:00,249.59,249.6,248.9,248.96,6229.0,238.6098,238.6193,237.9501,238.0075,6229.0
2021-11-03 13:10:00,248.92,249.2,248.91,249.19,2950.0,237.9693,238.2369,237.9597,238.2274,2950.0
2021-11-03 13:20:00,249.2,249.26,248.87,248.87,3034.0,238.2369,238.2943,237.9215,237.9215,3034.0
2021-11-03 13:30:00,248.94,249.02,248.83,248.83,3139.0,237.9884,238.0649,237.8832,237.8832,3139.0
2021-11-03 13:40:00,248.87,249.32,248.86,249.32,2533.0,237.9215,238.3517,237.9119,238.3517,2533.0
2021-11-03 13:50:00,249.32,249.4,249.08,249.25,2976.0,238.3517,238.4281,238.1222,238.2847,2976.0
2021-11-03 14:00:00,249.2,250.24,249.19,249.75,3592.0,238.2369,239.2312,238.2274,238.7627,3592.0
2021-11-03 14:10:00,249.79,250.3,249.79,250.3,2667.0,238.801,239.2886,238.801,239.2886,2667.0
2021-11-03 14:20:00,250.44,250.72,250.37,250.48,1555.0,239.4224,239.6901,239.3555,239.4606,1555.0
2021-11-03 14:30:00,250.58,251.02,250.58,250.75,2503.0,239.5562,239.9769,239.5562,239.7188,2503.0
2021-11-03 14:40:00,250.94,251.93,250.77,251.93,3050.0,239.9004,240.8468,239.7379,240.8468,3050.0
2021-11-03 14:50:00,252.06,252.29,251.75,251.78,2603.0,240.9711,241.191,240.6748,240.7034,2603.0
2021-11-03 15:00:00,251.78,252.19,251.69,252.11,3929.0,240.7034,241.0954,240.6174,241.0189,3929.0
2021-11-03 15:10:00,252.2,252.31,252.03,252.07,5250.0,241.105,241.2101,240.9424,240.9807,5250.0
2021-11-03 15:20:00,251.97,252.51,251.97,252.34,4620.0,240.8851,241.4013,240.8851,241.2388,4620.0
2021-11-03 15:30:00,252.42,252.63,252.32,252.5,7087.0,241.3153,241.516,241.2197,241.3918,7087.0
2021-11-03 15:40:00,252.52,253.03,252.5,252.64,8954.0,241.4109,241.8984,241.3918,241.5256,8954.0
2021-11-03 15:50:00,252.58,253.0,252.46,252.68,85880.0,241.4682,241.8698,241.3535,241.5638,85880.0
2021-11-04 09:30:00,252.46,252.46,251.03,252.3,9527.0,241.3535,241.3535,239.9864,241.2006,9527.0
2021-11-04 09:40:00,252.33,252.89,251.89,252.27,6064.0,241.2292,241.7646,240.8086,241.1719,6064.0
2021-11-04 09:50:00,252.58,254.35,252.58,254.19,8246.0,241.4682,243.1604,241.4682,243.0074,8246.0
2021-11-04 10:00:00,254.1,254.37,253.41,253.7,6074.0,242.9214,243.1795,242.2617,242.539,6074.0
2021-11-04 10:10:00,253.43,254.09,253.43,253.88,2910.0,242.2809,242.9118,242.2809,242.7111,2910.0
2021-11-04 10:20:00,254.09,254.15,253.79,253.9,2744.0,242.9118,242.9692,242.625,242.7302,2744.0
2021-11-04 10:30:00,254.06,254.7,254.0,254.12,4371.0,242.8831,243.495,242.8258,242.9405,4371.0
2021-11-04 10:40:00,254.2,254.2,253.73,253.78,1804.0,243.017,243.017,242.5677,242.6155,1804.0
2021-11-04 10:50:00,253.97,254.02,253.68,253.84,4340.0,242.7971,242.8449,242.5199,242.6728,4340.0
2021-11-04 11:00:00,253.92,253.92,253.58,253.67,5711.0,242.7493,242.7493,242.4243,242.5103,5711.0
2021-11-04 11:10:00,253.73,253.79,253.47,253.74,5310.0,242.5677,242.625,242.3191,242.5772,5310.0
2021-11-04 11:20:00,253.71,253.72,253.23,253.29,2851.0,242.5485,242.5581,242.0897,242.147,2851.0
2021-11-04 11:30:00,253.35,253.53,253.0,253.06,9122.0,242.2044,242.3765,241.8698,241.9271,9122.0
2021-11-04 11:40:00,253.12,253.12,252.86,253.02,4623.0,241.9845,241.9845,241.7359,241.8889,4623.0
2021-11-04 11:50:00,252.91,253.03,252.9,252.97,3511.0,241.7837,241.8984,241.7742,241.8411,3511.0
2021-11-04 12:00:00,252.98,253.01,252.27,252.36,6993.0,241.8506,241.8793,241.1719,241.2579,6993.0
2021-11-04 12:10:00,252.19,252.25,251.94,252.2,3181.0,241.0954,241.1528,240.8564,241.105,3181.0
2021-11-04 12:20:00,252.16,252.42,252.09,252.42,5644.0,241.0667,241.3153,240.9998,241.3153,5644.0
2021-11-04 12:30:00,252.43,252.79,252.28,252.42,14433.0,241.3248,241.669,241.1814,241.3153,14433.0
2021-11-04 12:40:00,252.31,252.32,251.68,251.7,4875.0,241.2101,241.2197,240.6078,240.627,4875.0
2021-11-04 12:50:00,251.64,251.64,250.67,250.68,6829.0,240.5696,240.5696,239.6423,239.6518,6829.0
2021-11-04 13:00:00,250.8,251.01,250.77,250.9,7455.0,239.7666,239.9673,239.7379,239.8622,7455.0
2021-11-04 13:10:00,250.8,251.15,250.78,251.03,4406.0,239.7666,240.1012,239.7474,239.9864,4406.0
2021-11-04 13:20:00,251.05,251.07,250.5,250.5,4719.0,240.0056,240.0247,239.4798,239.4798,4719.0
2021-11-04 13:30:00,250.62,250.81,250.51,250.74,8343.0,239.5945,239.7761,239.4893,239.7092,8343.0
2021-11-04 13:40:00,250.73,251.05,250.64,250.75,11717.0,239.6996,240.0056,239.6136,239.7188,11717.0
2021-11-04 13:50:00,250.77,251.07,250.7,250.75,5200.0,239.7379,240.0247,239.671,239.7188,5200.0
2021-11-04 14:00:00,250.78,250.81,250.35,250.38,7269.0,239.7474,239.7761,239.3364,239.365,7269.0
2021-11-04 14:10:00,250.39,250.57,250.25,250.46,6770.0,239.3746,239.5467,239.2407,239.4415,6770.0
2021-11-04 14:20:00,250.54,250.86,250.42,250.45,7637.0,239.518,239.8239,239.4033,239.432,7637.0
2021-11-04 14:30:00,250.54,251.01,250.54,250.98,6916.0,239.518,239.9673,239.518,239.9386,6916.0
2021-11-04 14:40:00,250.93,250.99,250.38,250.38,7500.0,239.8908,239.9482,239.365,239.365,7500.0
2021-11-04 14:50:00,250.38,250.45,250.07,250.26,11868.0,239.365,239.432,239.0687,239.2503,11868.0
2021-11-04 15:00:00,250.14,251.13,250.12,251.08,10398.0,239.1356,240.082,239.1165,240.0342,10398.0
2021-11-04 15:10:00,251.08,251.2,250.97,251.04,11235.0,240.0342,240.149,239.9291,239.996,11235.0
2021-11-04 15:20:00,251.04,251.08,250.73,250.73,5274.0,239.996,240.0342,239.6996,239.6996,5274.0
2021-11-04 15:30:00,250.8,250.95,250.53,250.53,11501.0,239.7666,239.91,239.5084,239.5084,11501.0
2021-11-04 15:40:00,250.49,251.0,250.49,250.9,14513.0,239.4702,239.9578,239.4702,239.8622,14513.0
2021-11-04 15:50:00,250.82,251.87,250.82,251.42,44910.0,239.7857,240.7895,239.7857,240.3593,44910.0
2021-11-05 09:30:00,252.21,253.01,245.55,246.95,18825.0,241.1145,241.8793,234.7475,236.0859,18825.0
2021-11-05 09:40:00,247.25,248.56,244.43,246.04,31133.0,236.3727,237.6251,233.6768,235.216,31133.0
2021-11-05 09:50:00,246.19,247.23,245.16,245.74,19005.0,235.3594,236.3536,234.3747,234.9292,19005.0
2021-11-05 10:00:00,245.1,246.73,244.87,246.27,19906.0,234.3173,235.8756,234.0974,235.4358,19906.0
2021-11-05 10:10:00,246.03,248.07,245.29,247.3,20338.0,235.2064,237.1567,234.499,236.4205,20338.0
2021-11-05 10:20:00,247.31,248.46,247.08,248.43,9732.0,236.4301,237.5295,236.2102,237.5008,9732.0
2021-11-05 10:30:00,248.38,249.45,248.17,248.81,13833.0,237.453,238.4759,237.2523,237.8641,13833.0
2021-11-05 10:40:00,248.96,248.96,248.42,248.8,5273.0,238.0075,238.0075,237.4913,237.8545,5273.0
2021-11-05 10:50:00,248.8,249.24,248.46,249.24,25477.0,237.8545,238.2752,237.5295,238.2752,25477.0
2021-11-05 11:00:00,249.79,249.79,248.17,248.27,11885.0,238.801,238.801,237.2523,237.3479,11885.0
2021-11-05 11:10:00,248.51,249.13,248.39,248.8,9027.0,237.5773,238.17,237.4626,237.8545,9027.0
2021-11-05 11:20:00,248.89,249.0,248.48,248.48,7921.0,237.9406,238.0457,237.5486,237.5486,7921.0
2021-11-05 11:30:00,248.6,249.12,248.59,249.0,6586.0,237.6633,238.1605,237.6538,238.0457,6586.0
2021-11-05 11:40:00,249.0,249.7,248.99,249.7,12080.0,238.0457,238.7149,238.0362,238.7149,12080.0
2021-11-05 11:50:00,249.7,249.94,249.06,249.58,4709.0,238.7149,238.9444,238.1031,238.6002,4709.0
2021-11-05 12:00:00,249.56,250.12,249.32,249.32,7190.0,238.5811,239.1165,238.3517,238.3517,7190.0
2021-11-05 12:10:00,249.25,249.25,248.26,248.41,5156.0,238.2847,238.2847,237.3383,237.4817,5156.0
2021-11-05 12:20:00,248.5,248.9,248.4,248.76,5311.0,237.5677,237.9501,237.4721,237.8163,5311.0
2021-11-05 12:30:00,248.85,249.09,248.72,248.77,4742.0,237.9023,238.1318,237.7781,237.8259,4742.0
2021-11-05 12:40:00,248.79,249.59,248.71,249.4,14273.0,237.845,238.6098,237.7685,238.4281,14273.0
2021-11-05 12:50:00,249.31,249.69,249.3,249.59,5708.0,238.3421,238.7054,238.3325,238.6098,5708.0
2021-11-05 13:00:00,249.5,249.53,249.05,249.09,3626.0,238.5237,238.5524,238.0935,238.1318,3626.0
2021-11-05 13:10:00,249.1,249.17,248.47,248.54,5719.0,238.1413,238.2083,237.5391,237.606,5719.0
2021-11-05 13:20:00,248.47,248.47,247.5,247.51,4097.0,237.5391,237.5391,236.6117,236.6213,4097.0
2021-11-05 13:30:00,247.69,248.3,247.68,248.01,11336.0,236.7934,237.3765,236.7838,237.0993,11336.0
2021-11-05 13:40:00,247.99,249.63,247.73,249.27,57751.0,237.0802,238.648,236.8316,238.3039,57751.0
2021-11-05 13:50:00,249.37,250.23,248.95,248.96,41474.0,238.3995,239.2216,237.9979,238.0075,41474.0
2021-11-05 14:00:00,248.96,249.63,248.83,249.09,6100.0,238.0075,238.648,237.8832,238.1318,6100.0
2021-11-05 14:10:00,249.09,249.09,248.19,248.59,7185.0,238.1318,238.1318,237.2714,237.6538,7185.0
2021-11-05 14:20:00,248.66,248.67,247.37,247.65,7294.0,237.7207,237.7303,236.4874,236.7551,7294.0
2021-11-05 14:30:00,247.96,249.29,247.83,249.1,18280.0,237.0515,238.323,236.9272,238.1413,18280.0
2021-11-05 14:40:00,249.29,249.29,248.68,249.08,4741.0,238.323,238.323,237.7398,238.1222,4741.0
2021-11-05 14:50:00,248.98,249.24,248.78,249.21,4328.0,238.0266,238.2752,237.8354,238.2465,4328.0
2021-11-05 15:00:00,249.2,249.37,248.66,249.21,5414.0,238.2369,238.3995,237.7207,238.2465,5414.0
2021-11-05 15:10:00,249.25,249.26,248.62,248.88,5886.0,238.2847,238.2943,237.6825,237.931,5886.0
2021-11-05 15:20:00,248.87,248.87,248.11,248.38,6840.0,237.9215,237.9215,237.1949,237.453,6840.0
2021-11-05 15:30:00,248.39,249.19,248.39,248.64,11022.0,237.4626,238.2274,237.4626,237.7016,11022.0
2021-11-05 15:40:00,248.78,248.78,247.99,248.22,14489.0,237.8354,237.8354,237.0802,237.3001,14489.0
2021-11-05 15:50:00,248.1,248.4,247.43,247.43,68011.0,237.1853,237.4721,236.5448,236.5448,68011.0
2021-11-08 09:30:00,249.47,249.9,248.12,248.86,10771.0,238.4951,238.9061,237.2045,237.9119,10771.0
2021-11-08 09:40:00,248.3,248.42,247.02,247.22,13048.0,237.3765,237.4913,236.1528,236.344,13048.0
2021-11-08 09:50:00,247.22,247.22,245.55,245.55,6567.0,236.344,236.344,234.7475,234.7475,6567.0
2021-11-08 10:00:00,245.39,245.47,244.02,244.02,6435.0,234.5946,234.671,233.2848,233.2848,6435.0
2021-11-08 10:10:00,243.97,244.91,243.33,244.07,8463.0,233.237,234.1357,232.6252,233.3326,8463.0
2021-11-08 10:20:00,244.55,245.14,243.77,245.14,11252.0,233.7915,234.3556,233.0458,234.3556,11252.0
2021-11-08 10:30:00,245.28,247.05,245.26,247.0,8898.0,234.4894,236.1815,234.4703,236.1337,8898.0
2021-11-08 10:40:00,247.05,247.74,246.96,247.74,6763.0,236.1815,236.8412,236.0955,236.8412,6763.0
2021-11-08 10:50:00,247.72,247.74,246.67,246.99,10020.0,236.8221,236.8412,235.8182,236.1242,10020.0
2021-11-08 11:00:00,247.0,247.18,246.73,246.98,16606.0,236.1337,236.3058,235.8756,236.1146,16606.0
2021-11-08 11:10:00,246.91,247.89,246.91,247.71,8594.0,236.0477,236.9846,236.0477,236.8125,8594.0
2021-11-08 11:20:00,248.05,248.32,247.82,247.88,3908.0,237.1375,237.3957,236.9177,236.975,3908.0
2021-11-08 11:30:00,247.99,248.14,247.6,248.07,7135.0,237.0802,237.2236,236.7073,237.1567,7135.0
2021-11-08 11:40:00,248.05,248.61,248.01,248.61,4842.0,237.1375,237.6729,237.0993,237.6729,4842.0
2021-11-08 11:50:00,248.61,248.63,248.21,248.58,5630.0,237.6729,237.692,237.2905,237.6442,5630.0
2021-11-08 12:00:00,248.7,248.82,248.44,248.44,7138.0,237.7589,237.8737,237.5104,237.5104,7138.0
2021-11-08 12:10:00,248.56,248.84,248.37,248.52,5647.0,237.6251,237.8928,237.4435,237.5869,5647.0
2021-11-08 12:20:00,248.51,248.86,248.48,248.86,5028.0,237.5773,237.9119,237.5486,237.9119,5028.0
2021-11-08 12:30:00,248.96,248.96,248.32,248.32,5475.0,238.0075,238.0075,237.3957,237.3957,5475.0
2021-11-08 12:40:00,248.53,248.95,248.45,248.56,10796.0,237.5964,237.9979,237.5199,237.6251,10796.0
2021-11-08 12:50:00,248.57,249.29,248.51,249.29,5267.0,237.6347,238.323,237.5773,238.323,5267.0
2021-11-08 13:00:00,249.45,249.45,248.96,249.21,4137.0,238.4759,238.4759,238.0075,238.2465,4137.0
2021-11-08 13:10:00,249.2,249.44,248.85,248.87,11798.0,238.2369,238.4664,237.9023,237.9215,11798.0
2021-11-08 13:20:00,248.99,249.13,248.73,248.81,2913.0,238.0362,238.17,237.7876,237.8641,2913.0
2021-11-08 13:30:00,248.79,249.12,248.79,249.12,4299.0,237.845,238.1605,237.845,238.1605,4299.0
2021-11-08 13:40:00,249.02,249.34,248.89,248.94,11660.0,238.0649,238.3708,237.9406,237.9884,11660.0
2021-11-08 13:50:00,248.97,249.34,248.97,249.23,3077.0,238.0171,238.3708,238.0171,238.2656,3077.0
2021-11-08 14:00:00,249.29,249.46,249.21,249.38,7073.0,238.323,238.4855,238.2465,238.409,7073.0
2021-11-08 14:10:00,249.49,249.65,249.3,249.49,3229.0,238.5142,238.6671,238.3325,238.5142,3229.0
2021-11-08 14:20:00,249.49,249.65,249.42,249.56,9440.0,238.5142,238.6671,238.4473,238.5811,9440.0
2021-11-08 14:30:00,249.67,249.81,249.5,249.61,5836.0,238.6863,238.8201,238.5237,238.6289,5836.0
2021-11-08 14:40:00,249.62,249.82,249.53,249.77,2266.0,238.6385,238.8297,238.5524,238.7819,2266.0
2021-11-08 14:50:00,249.71,249.92,249.63,249.9,3960.0,238.7245,238.9253,238.648,238.9061,3960.0
2021-11-08 15:00:00,249.9,250.06,249.74,249.79,6323.0,238.9061,239.0591,238.7532,238.801,6323.0
2021-11-08 15:10:00,249.86,249.94,249.74,249.94,2700.0,238.8679,238.9444,238.7532,238.9444,2700.0
2021-11-08 15:20:00,249.94,250.17,249.35,249.62,20431.0,238.9444,239.1643,238.3803,238.6385,20431.0
2021-11-08 15:30:00,249.7,250.13,249.59,250.04,17833.0,238.7149,239.126,238.6098,239.04,17833.0
2021-11-08 15:40:00,250.01,250.19,249.72,249.72,10891.0,239.0113,239.1834,238.7341,238.7341,10891.0
2021-11-08 15:50:00,249.84,249.95,249.26,249.29,55828.0,238.8488,238.9539,238.2943,238.323,55828.0
2021-11-09 09:30:00,250.49,251.3,250.15,250.15,8107.0,239.4702,240.2446,239.1451,239.1451,8107.0
2021-11-09 09:40:00,250.26,250.26,249.61,250.19,1255.0,239.2503,239.2503,238.6289,239.1834,1255.0
2021-11-09 09:50:00,250.48,250.82,250.1,250.67,5546.0,239.4606,239.7857,239.0973,239.6423,5546.0
2021-11-09 10:00:00,250.38,252.93,250.38,252.48,16499.0,239.365,241.8028,239.365,241.3726,16499.0
2021-11-09 10:10:00,252.61,253.12,252.05,252.55,13805.0,241.4969,241.9845,240.9616,241.4396,13805.0
2021-11-09 10:20:00,252.33,253.05,252.21,252.54,9143.0,241.2292,241.9176,241.1145,241.43,9143.0
2021-11-09 10:30:00,252.6,253.09,252.42,252.55,7375.0,241.4874,241.9558,241.3153,241.4396,7375.0
2021-11-09 10:40:00,252.65,253.01,252.17,252.17,2097.0,241.5352,241.8793,241.0763,241.0763,2097.0
2021-11-09 10:50:00,252.16,252.2,251.62,251.89,4449.0,241.0667,241.105,240.5505,240.8086,4449.0
2021-11-09 11:00:00,251.89,252.08,251.87,251.87,1600.0,240.8086,240.9902,240.7895,240.7895,1600.0
2021-11-09 11:10:00,251.81,252.1,251.7,252.1,4213.0,240.7321,241.0094,240.627,241.0094,4213.0
2021-11-09 11:20:00,252.0,252.32,251.81,252.06,3740.0,240.9138,241.2197,240.7321,240.9711,3740.0
2021-11-09 11:30:00,252.01,252.41,252.0,252.16,2998.0,240.9233,241.3057,240.9138,241.0667,2998.0
2021-11-09 11:40:00,252.35,252.84,252.31,252.7,2492.0,241.2484,241.7168,241.2101,241.583,2492.0
2021-11-09 11:50:00,252.67,252.92,252.64,252.85,1900.0,241.5543,241.7933,241.5256,241.7264,1900.0
2021-11-09 12:00:00,252.86,253.19,252.61,252.86,6360.0,241.7359,242.0514,241.4969,241.7359,6360.0
2021-11-09 12:10:00,253.01,253.03,252.87,252.87,1414.0,241.8793,241.8984,241.7455,241.7455,1414.0
2021-11-09 12:20:00,252.83,252.83,252.59,252.67,1600.0,241.7072,241.7072,241.4778,241.5543,1600.0
2021-11-09 12:30:00,252.73,252.73,251.96,252.03,3749.0,241.6116,241.6116,240.8755,240.9424,3749.0
2021-11-09 12:40:00,252.03,252.13,251.68,251.69,4902.0,240.9424,241.038,240.6078,240.6174,4902.0
2021-11-09 12:50:00,251.67,251.67,251.52,251.6,2353.0,240.5983,240.5983,240.4549,240.5314,2353.0
2021-11-09 13:00:00,251.6,251.77,251.52,251.68,4003.0,240.5314,240.6939,240.4549,240.6078,4003.0
2021-11-09 13:10:00,251.64,251.69,251.43,251.59,3422.0,240.5696,240.6174,240.3688,240.5218,3422.0
2021-11-09 13:20:00,251.43,251.46,250.97,251.1,5276.0,240.3688,240.3975,239.9291,240.0534,5276.0
2021-11-09 13:30:00,251.12,251.12,250.69,250.93,6715.0,240.0725,240.0725,239.6614,239.8908,6715.0
2021-11-09 13:40:00,251.1,251.1,250.2,250.2,7783.0,240.0534,240.0534,239.1929,239.1929,7783.0
2021-11-09 13:50:00,250.28,250.43,250.05,250.1,4410.0,239.2694,239.4128,239.0495,239.0973,4410.0
2021-11-09 14:00:00,250.07,250.32,249.73,249.73,3767.0,239.0687,239.3077,238.7436,238.7436,3767.0
2021-11-09 14:10:00,249.72,250.09,249.6,249.6,30737.0,238.7341,239.0878,238.6193,238.6193,30737.0
2021-11-09 14:20:00,249.64,249.71,249.39,249.59,8480.0,238.6576,238.7245,238.4186,238.6098,8480.0
2021-11-09 14:30:00,249.65,249.7,249.31,249.7,4380.0,238.6671,238.7149,238.3421,238.7149,4380.0
2021-11-09 14:40:00,249.71,249.9,249.39,249.5,24809.0,238.7245,238.9061,238.4186,238.5237,24809.0
2021-11-09 14:50:00,249.48,249.69,249.47,249.56,3003.0,238.5046,238.7054,238.4951,238.5811,3003.0
2021-11-09 15:00:00,249.5,249.74,249.2,249.74,12428.0,238.5237,238.7532,238.2369,238.7532,12428.0
2021-11-09 15:10:00,249.86,249.89,249.31,249.46,3399.0,238.8679,238.8966,238.3421,238.4855,3399.0
2021-11-09 15:20:00,249.56,249.9,249.49,249.62,33735.0,238.5811,238.9061,238.5142,238.6385,33735.0
2021-11-09 15:30:00,249.64,249.7,248.73,249.11,15884.0,238.6576,238.7149,237.7876,238.1509,15884.0
2021-11-09 15:40:00,249.22,249.22,248.54,248.69,16864.0,238.2561,238.2561,237.606,237.7494,16864.0
2021-11-09 15:50:00,248.71,249.69,248.71,249.29,121438.0,237.7685,238.7054,237.7685,238.323,121438.0
2021-11-10 09:30:00,248.45,250.4,248.45,250.17,9394.0,237.5199,239.3842,237.5199,239.1643,9394.0
2021-11-10 09:40:00,249.71,250.21,249.37,249.78,1441.0,238.7245,239.2025,238.3995,238.7914,1441.0
2021-11-10 09:50:00,249.56,250.69,249.56,250.69,5067.0,238.5811,239.6614,238.5811,239.6614,5067.0
2021-11-10 10:00:00,250.61,251.55,250.47,251.45,6084.0,239.5849,240.4836,239.4511,240.388,6084.0
2021-11-10 10:10:00,251.57,251.78,251.44,251.66,5000.0,240.5027,240.7034,240.3784,240.5887,5000.0
2021-11-10 10:20:00,251.7,251.72,250.61,250.62,3822.0,240.627,240.6461,239.5849,239.5945,3822.0
2021-11-10 10:30:00,250.63,250.86,250.14,250.27,3911.0,239.604,239.8239,239.1356,239.2599,3911.0
2021-11-10 10:40:00,250.23,250.23,249.1,249.45,4434.0,239.2216,239.2216,238.1413,238.4759,4434.0
2021-11-10 10:50:00,249.42,249.68,249.0,249.0,4510.0,238.4473,238.6958,238.0457,238.0457,4510.0
2021-11-10 11:00:00,249.02,249.32,248.87,248.87,3436.0,238.0649,238.3517,237.9215,237.9215,3436.0
2021-11-10 11:10:00,248.91,249.0,248.56,248.57,4201.0,237.9597,238.0457,237.6251,237.6347,4201.0
2021-11-10 11:20:00,248.54,248.79,248.45,248.49,2511.0,237.606,237.845,237.5199,237.5582,2511.0
2021-11-10 11:30:00,248.57,248.57,247.75,248.01,7507.0,237.6347,237.6347,236.8507,237.0993,7507.0
2021-11-10 11:40:00,248.17,248.17,247.49,247.5,2631.0,237.2523,237.2523,236.6022,236.6117,2631.0
2021-11-10 11:50:00,247.61,247.61,247.37,247.41,1709.0,236.7169,236.7169,236.4874,236.5257,1709.0
2021-11-10 12:00:00,247.25,247.68,247.25,247.68,1604.0,236.3727,236.7838,236.3727,236.7838,1604.0
2021-11-10 12:10:00,247.8,247.89,247.52,247.52,2915.0,236.8985,236.9846,236.6309,236.6309,2915.0
2021-11-10 12:20:00,247.55,247.6,243.06,247.09,21637.0,236.6595,236.7073,232.3671,236.2198,21637.0
2021-11-10 12:30:00,247.07,247.44,247.04,247.3,1964.0,236.2006,236.5544,236.172,236.4205,1964.0
2021-11-10 12:40:00,247.29,247.29,245.96,246.04,5901.0,236.411,236.411,235.1395,235.216,5901.0
2021-11-10 12:50:00,246.08,246.16,245.85,245.87,4843.0,235.2542,235.3307,235.0343,235.0534,4843.0
2021-11-10 13:00:00,245.92,245.94,245.02,245.64,3336.0,235.1012,235.1204,234.2408,234.8336,3336.0
2021-11-10 13:10:00,245.61,245.74,245.1,245.25,5094.0,234.8049,234.9292,234.3173,234.4607,5094.0
2021-11-10 13:20:00,245.21,245.68,245.16,245.54,4010.0,234.4225,234.8718,234.3747,234.738,4010.0
2021-11-10 13:30:00,245.51,245.66,245.33,245.66,3183.0,234.7093,234.8527,234.5372,234.8527,3183.0
2021-11-10 13:40:00,245.52,245.8,245.32,245.32,5454.0,234.7188,234.9865,234.5276,234.5276,5454.0
2021-11-10 13:50:00,245.32,245.59,245.24,245.53,3905.0,234.5276,234.7858,234.4512,234.7284,3905.0
2021-11-10 14:00:00,245.44,245.46,245.13,245.35,6716.0,234.6424,234.6615,234.346,234.5563,6716.0
2021-11-10 14:10:00,245.41,246.04,245.37,245.98,4655.0,234.6137,235.216,234.5754,235.1586,4655.0
2021-11-10 14:20:00,245.99,246.24,245.95,246.07,6620.0,235.1682,235.4072,235.1299,235.2446,6620.0
2021-11-10 14:30:00,246.12,246.19,245.97,245.99,3274.0,235.2924,235.3594,235.149,235.1682,3274.0
2021-11-10 14:40:00,245.96,246.64,245.72,246.55,6134.0,235.1395,235.7896,234.91,235.7035,6134.0
2021-11-10 14:50:00,246.56,246.92,246.56,246.74,4156.0,235.7131,236.0572,235.7131,235.8852,4156.0
2021-11-10 15:00:00,246.9,247.0,246.22,246.51,2643.0,236.0381,236.1337,235.388,235.6653,2643.0
2021-11-10 15:10:00,246.5,246.78,246.5,246.71,2502.0,235.6557,235.9234,235.6557,235.8565,2502.0
2021-11-10 15:20:00,246.82,246.9,246.48,246.61,2824.0,235.9616,236.0381,235.6366,235.7609,2824.0
2021-11-10 15:30:00,246.66,246.76,246.39,246.39,7634.0,235.8087,235.9043,235.5506,235.5506,7634.0
2021-11-10 15:40:00,246.41,246.7,246.09,246.38,7903.0,235.5697,235.8469,235.2638,235.541,7903.0
2021-11-10 15:50:00,246.65,247.24,246.58,247.12,29581.0,235.7991,236.3632,235.7322,236.2484,29581.0
2021-11-11 09:30:00,249.06,249.85,248.94,249.85,12555.0,238.1031,238.8583,237.9884,238.8583,12555.0
2021-11-11 09:40:00,249.48,249.93,249.27,249.63,2130.0,238.5046,238.9348,238.3039,238.648,2130.0
2021-11-11 09:50:00,249.21,249.21,248.24,248.65,8979.0,238.2465,238.2465,237.3192,237.7111,8979.0
2021-11-11 10:00:00,248.39,248.41,247.5,247.57,6832.0,237.4626,237.4817,236.6117,236.6787,6832.0
2021-11-11 10:10:00,247.75,248.0,247.49,248.0,3500.0,236.8507,237.0897,236.6022,237.0897,3500.0
2021-11-11 10:20:00,247.88,248.0,247.66,247.66,1450.0,236.975,237.0897,236.7647,236.7647,1450.0
2021-11-11 10:30:00,247.89,247.89,247.29,247.39,6156.0,236.9846,236.9846,236.411,236.5066,6156.0
2021-11-11 10:40:00,247.42,247.6,247.34,247.57,7429.0,236.5353,236.7073,236.4588,236.6787,7429.0
2021-11-11 10:50:00,247.49,247.59,247.38,247.51,7914.0,236.6022,236.6978,236.497,236.6213,7914.0
2021-11-11 11:00:00,247.42,247.5,247.35,247.44,5926.0,236.5353,236.6117,236.4683,236.5544,5926.0
2021-11-11 11:10:00,247.33,247.8,247.22,247.8,14371.0,236.4492,236.8985,236.344,236.8985,14371.0
2021-11-11 11:20:00,247.96,248.0,247.59,247.71,3912.0,237.0515,237.0897,236.6978,236.8125,3912.0
2021-11-11 11:30:00,247.71,247.71,247.04,247.57,18101.0,236.8125,236.8125,236.172,236.6787,18101.0
2021-11-11 11:40:00,247.46,247.79,247.41,247.66,1934.0,236.5735,236.889,236.5257,236.7647,1934.0
2021-11-11 11:50:00,247.66,247.8,247.62,247.62,1821.0,236.7647,236.8985,236.7265,236.7265,1821.0
2021-11-11 12:00:00,247.64,247.69,247.2,247.2,1891.0,236.7456,236.7934,236.3249,236.3249,1891.0
2021-11-11 12:10:00,247.15,247.55,247.03,247.46,7898.0,236.2771,236.6595,236.1624,236.5735,7898.0
2021-11-11 12:20:00,247.67,247.84,247.58,247.84,1479.0,236.7743,236.9368,236.6882,236.9368,1479.0
2021-11-11 12:30:00,247.8,248.0,247.7,247.97,2709.0,236.8985,237.0897,236.8029,237.0611,2709.0
2021-11-11 12:40:00,247.93,248.06,247.83,248.05,1616.0,237.0228,237.1471,236.9272,237.1375,1616.0
2021-11-11 12:50:00,247.98,248.05,247.77,247.77,1304.0,237.0706,237.1375,236.8699,236.8699,1304.0
2021-11-11 13:00:00,247.79,247.87,247.4,247.4,2398.0,236.889,236.9655,236.5161,236.5161,2398.0
2021-11-11 13:10:00,247.4,247.54,247.14,247.54,700.0,236.5161,236.65,236.2676,236.65,700.0
2021-11-11 13:20:00,247.65,247.72,247.51,247.54,1839.0,236.7551,236.8221,236.6213,236.65,1839.0
2021-11-11 13:30:00,247.54,247.54,247.27,247.49,7171.0,236.65,236.65,236.3918,236.6022,7171.0
2021-11-11 13:40:00,247.51,247.75,247.49,247.65,2907.0,236.6213,236.8507,236.6022,236.7551,2907.0
2021-11-11 13:50:00,247.53,247.78,247.4,247.4,3394.0,236.6404,236.8794,236.5161,236.5161,3394.0
2021-11-11 14:00:00,247.4,247.93,247.39,247.88,3554.0,236.5161,237.0228,236.5066,236.975,3554.0
2021-11-11 14:10:00,247.86,247.9,247.56,247.67,4013.0,236.9559,236.9941,236.6691,236.7743,4013.0
2021-11-11 14:20:00,247.55,247.65,247.33,247.45,3817.0,236.6595,236.7551,236.4492,236.5639,3817.0
2021-11-11 14:30:00,247.55,247.79,247.47,247.67,4111.0,236.6595,236.889,236.5831,236.7743,4111.0
2021-11-11 14:40:00,247.71,247.78,247.63,247.78,2679.0,236.8125,236.8794,236.736,236.8794,2679.0
2021-11-11 14:50:00,247.77,247.88,247.67,247.67,4189.0,236.8699,236.975,236.7743,236.7743,4189.0
2021-11-11 15:00:00,247.65,247.99,247.65,247.99,1819.0,236.7551,237.0802,236.7551,237.0802,1819.0
2021-11-11 15:10:00,247.98,248.26,247.96,248.26,1835.0,237.0706,237.3383,237.0515,237.3383,1835.0
2021-11-11 15:20:00,248.27,248.32,248.0,248.01,5795.0,237.3479,237.3957,237.0897,237.0993,5795.0
2021-11-11 15:30:00,248.04,248.21,247.64,248.16,10009.0,237.128,237.2905,236.7456,237.2427,10009.0
2021-11-11 15:40:00,248.13,248.55,248.09,248.43,8499.0,237.214,237.6155,237.1758,237.5008,8499.0
2021-11-11 15:50:00,248.54,248.55,247.74,247.89,41279.0,237.606,237.6155,236.8412,236.9846,41279.0
2021-11-12 09:30:00,248.62,248.73,248.35,248.73,5362.0,237.6825,237.7876,237.4243,237.7876,5362.0
2021-11-12 09:40:00,249.26,249.34,248.92,249.34,600.0,238.2943,238.3708,237.9693,238.3708,600.0
2021-11-12 09:50:00,249.38,249.47,248.17,248.31,4580.0,238.409,238.4951,237.2523,237.3861,4580.0
2021-11-12 10:00:00,248.45,250.11,248.45,250.09,6363.0,237.5199,239.1069,237.5199,239.0878,6363.0
2021-11-12 10:10:00,249.89,250.06,249.0,249.27,5321.0,238.8966,239.0591,238.0457,238.3039,5321.0
2021-11-12 10:20:00,249.33,249.52,248.99,248.99,2621.0,238.3612,238.5429,238.0362,238.0362,2621.0
2021-11-12 10:30:00,249.07,249.25,248.76,249.18,7655.0,238.1127,238.2847,237.8163,238.2178,7655.0
2021-11-12 10:40:00,249.32,249.37,249.08,249.08,3529.0,238.3517,238.3995,238.1222,238.1222,3529.0
2021-11-12 10:50:00,249.18,249.47,249.09,249.41,1350.0,238.2178,238.4951,238.1318,238.4377,1350.0
2021-11-12 11:00:00,249.52,250.31,249.52,250.2,8991.0,238.5429,239.2981,238.5429,239.1929,8991.0
2021-11-12 11:10:00,250.31,250.84,250.31,250.84,2008.0,239.2981,239.8048,239.2981,239.8048,2008.0
2021-11-12 11:20:00,250.83,251.21,250.82,251.21,3565.0,239.7952,240.1585,239.7857,240.1585,3565.0
2021-11-12 11:30:00,251.09,251.66,251.09,251.22,13555.0,240.0438,240.5887,240.0438,240.1681,13555.0
2021-11-12 11:40:00,251.24,251.66,251.11,251.21,3233.0,240.1872,240.5887,240.0629,240.1585,3233.0
2021-11-12 11:50:00,251.31,251.66,251.31,251.56,2745.0,240.2541,240.5887,240.2541,240.4931,2745.0
2021-11-12 12:00:00,251.56,251.64,251.46,251.56,2860.0,240.4931,240.5696,240.3975,240.4931,2860.0
2021-11-12 12:10:00,251.47,251.56,251.18,251.5,4808.0,240.4071,240.4931,240.1298,240.4358,4808.0
2021-11-12 12:20:00,251.52,251.71,251.37,251.44,3531.0,240.4549,240.6365,240.3115,240.3784,3531.0
2021-11-12 12:30:00,251.71,251.94,251.52,251.82,1105.0,240.6365,240.8564,240.4549,240.7417,1105.0
2021-11-12 12:40:00,251.93,251.93,251.56,251.56,2216.0,240.8468,240.8468,240.4931,240.4931,2216.0
2021-11-12 12:50:00,251.63,251.94,251.51,251.9,4996.0,240.56,240.8564,240.4453,240.8182,4996.0
2021-11-12 13:00:00,251.8,251.8,251.51,251.51,2579.0,240.7226,240.7226,240.4453,240.4453,2579.0
2021-11-12 13:10:00,251.48,251.78,251.48,251.76,1500.0,240.4166,240.7034,240.4166,240.6843,1500.0
2021-11-12 13:20:00,251.83,251.95,251.55,251.83,5726.0,240.7512,240.866,240.4836,240.7512,5726.0
2021-11-12 13:30:00,251.95,252.12,251.89,252.05,3328.0,240.866,241.0285,240.8086,240.9616,3328.0
2021-11-12 13:40:00,251.95,252.02,251.55,251.62,4040.0,240.866,240.9329,240.4836,240.5505,4040.0
2021-11-12 13:50:00,251.56,251.97,251.55,251.97,820.0,240.4931,240.8851,240.4836,240.8851,820.0
2021-11-12 14:00:00,251.93,251.93,251.63,251.75,2400.0,240.8468,240.8468,240.56,240.6748,2400.0
2021-11-12 14:10:00,251.73,251.83,251.6,251.66,3531.0,240.6556,240.7512,240.5314,240.5887,3531.0
2021-11-12 14:20:00,251.66,252.25,251.65,252.25,7442.0,240.5887,241.1528,240.5792,241.1528,7442.0
2021-11-12 14:30:00,252.26,252.26,252.06,252.2,3068.0,241.1623,241.1623,240.9711,241.105,3068.0
2021-11-12 14:40:00,252.26,252.26,252.12,252.2,1915.0,241.1623,241.1623,241.0285,241.105,1915.0
2021-11-12 14:50:00,252.12,252.23,251.94,252.01,6460.0,241.0285,241.1336,240.8564,240.9233,6460.0
2021-11-12 15:00:00,252.1,252.1,251.84,251.92,2632.0,241.0094,241.0094,240.7608,240.8373,2632.0
2021-11-12 15:10:00,251.95,251.97,251.77,251.89,2338.0,240.866,240.8851,240.6939,240.8086,2338.0
2021-11-12 15:20:00,251.85,252.13,251.77,252.13,5009.0,240.7704,241.038,240.6939,241.038,5009.0
2021-11-12 15:30:00,252.25,252.55,251.97,252.02,12388.0,241.1528,241.4396,240.8851,240.9329,12388.0
2021-11-12 15:40:00,251.96,252.06,251.73,251.77,6955.0,240.8755,240.9711,240.6556,240.6939,6955.0
2021-11-12 15:50:00,251.84,251.92,251.43,251.43,47532.0,240.7608,240.8373,240.3688,240.3688,47532.0
2021-11-15 09:30:00,251.15,252.66,251.14,251.49,10615.0,240.1012,241.5447,240.0916,240.4262,10615.0
2021-11-15 09:40:00,251.61,252.08,251.01,251.01,2191.0,240.5409,240.9902,239.9673,239.9673,2191.0
2021-11-15 09:50:00,251.38,252.59,251.11,252.59,3600.0,240.321,241.4778,240.0629,241.4778,3600.0
2021-11-15 10:00:00,252.44,252.44,251.65,251.9,2114.0,241.3344,241.3344,240.5792,240.8182,2114.0
2021-11-15 10:10:00,251.89,251.94,251.76,251.94,1905.0,240.8086,240.8564,240.6843,240.8564,1905.0
2021-11-15 10:20:00,251.7,252.23,251.7,251.98,1534.0,240.627,241.1336,240.627,240.8946,1534.0
2021-11-15 10:30:00,251.87,252.2,251.87,252.16,865.0,240.7895,241.105,240.7895,241.0667,865.0
2021-11-15 10:40:00,252.16,252.55,252.03,252.17,4497.0,241.0667,241.4396,240.9424,241.0763,4497.0
2021-11-15 10:50:00,252.0,252.0,251.26,251.29,4751.0,240.9138,240.9138,240.2063,240.235,4751.0
2021-11-15 11:00:00,251.22,251.63,251.16,251.63,1400.0,240.1681,240.56,240.1107,240.56,1400.0
2021-11-15 11:10:00,251.71,252.13,251.59,252.13,2306.0,240.6365,241.038,240.5218,241.038,2306.0
2021-11-15 11:20:00,252.4,252.55,252.27,252.33,2000.0,241.2962,241.4396,241.1719,241.2292,2000.0
2021-11-15 11:30:00,252.42,252.77,252.36,252.42,3284.0,241.3153,241.6499,241.2579,241.3153,3284.0
2021-11-15 11:40:00,252.53,252.58,251.18,251.18,3357.0,241.4204,241.4682,240.1298,240.1298,3357.0
2021-11-15 11:50:00,251.3,251.63,250.79,250.99,1547.0,240.2446,240.56,239.757,239.9482,1547.0
2021-11-15 12:00:00,251.47,252.13,250.88,252.04,14372.0,240.4071,241.038,239.843,240.952,14372.0
2021-11-15 12:10:00,251.95,251.95,251.32,251.57,2113.0,240.866,240.866,240.2637,240.5027,2113.0
2021-11-15 12:20:00,251.6,251.89,251.52,251.72,2400.0,240.5314,240.8086,240.4549,240.6461,2400.0
2021-11-15 12:30:00,251.69,252.0,251.63,251.74,2900.0,240.6174,240.9138,240.56,240.6652,2900.0
2021-11-15 12:40:00,251.79,251.81,251.58,251.66,3611.0,240.713,240.7321,240.5122,240.5887,3611.0
2021-11-15 12:50:00,251.65,251.82,251.64,251.81,2464.0,240.5792,240.7417,240.5696,240.7321,2464.0
2021-11-15 13:00:00,251.79,252.12,251.72,251.98,5467.0,240.713,241.0285,240.6461,240.8946,5467.0
2021-11-15 13:10:00,251.94,252.2,251.81,252.19,9177.0,240.8564,241.105,240.7321,241.0954,9177.0
2021-11-15 13:20:00,252.16,252.32,251.9,252.12,3671.0,241.0667,241.2197,240.8182,241.0285,3671.0
2021-11-15 13:30:00,252.03,252.12,251.82,251.97,3813.0,240.9424,241.0285,240.7417,240.8851,3813.0
2021-11-15 13:40:00,251.93,252.03,251.55,251.93,3161.0,240.8468,240.9424,240.4836,240.8468,3161.0
2021-11-15 13:50:00,251.99,251.99,251.72,251.87,3301.0,240.9042,240.9042,240.6461,240.7895,3301.0
2021-11-15 14:00:00,251.86,251.86,251.64,251.7,2400.0,240.7799,240.7799,240.5696,240.627,2400.0
2021-11-15 14:10:00,251.63,251.63,251.12,251.51,21506.0,240.56,240.56,240.0725,240.4453,21506.0
2021-11-15 14:20:00,251.32,251.43,251.08,251.13,8030.0,240.2637,240.3688,240.0342,240.082,8030.0
2021-11-15 14:30:00,251.21,251.69,251.21,251.68,1380.0,240.1585,240.6174,240.1585,240.6078,1380.0
2021-11-15 14:40:00,251.68,251.75,251.39,251.4,3475.0,240.6078,240.6748,240.3306,240.3402,3475.0
2021-11-15 14:50:00,251.42,251.58,251.27,251.31,3561.0,240.3593,240.5122,240.2159,240.2541,3561.0
2021-11-15 15:00:00,251.37,251.37,250.85,250.85,3360.0,240.3115,240.3115,239.8144,239.8144,3360.0
2021-11-15 15:10:00,250.64,251.17,250.64,251.02,3497.0,239.6136,240.1203,239.6136,239.9769,3497.0
2021-11-15 15:20:00,250.86,250.91,250.73,250.82,2973.0,239.8239,239.8717,239.6996,239.7857,2973.0
2021-11-15 15:30:00,250.81,251.12,250.53,250.64,10688.0,239.7761,240.0725,239.5084,239.6136,10688.0
2021-11-15 15:40:00,250.73,251.47,250.62,251.46,16382.0,239.6996,240.4071,239.5945,240.3975,16382.0
2021-11-15 15:50:00,251.62,251.62,250.93,251.18,50920.0,240.5505,240.5505,239.8908,240.1298,50920.0
2021-11-16 09:30:00,251.46,252.17,251.28,252.16,4675.0,240.3975,241.0763,240.2254,241.0667,4675.0
2021-11-16 09:40:00,252.43,254.28,252.43,253.71,5335.0,241.3248,243.0935,241.3248,242.5485,5335.0
2021-11-16 09:50:00,253.53,253.9,253.38,253.45,8245.0,242.3765,242.7302,242.2331,242.3,8245.0
2021-11-16 10:00:00,253.7,254.13,253.61,253.81,3114.0,242.539,242.9501,242.4529,242.6441,3114.0
2021-11-16 10:10:00,253.74,253.91,252.9,252.9,1205.0,242.5772,242.7397,241.7742,241.7742,1205.0
2021-11-16 10:20:00,252.92,252.92,252.5,252.51,1028.0,241.7933,241.7933,241.3918,241.4013,1028.0
2021-11-16 10:30:00,252.6,252.69,252.46,252.57,1667.0,241.4874,241.5734,241.3535,241.4587,1667.0
2021-11-16 10:40:00,252.56,252.88,252.48,252.88,2053.0,241.4491,241.755,241.3726,241.755,2053.0
2021-11-16 10:50:00,252.71,252.82,252.42,252.42,2296.0,241.5925,241.6977,241.3153,241.3153,2296.0
2021-11-16 11:00:00,252.6,252.69,252.31,252.6,3169.0,241.4874,241.5734,241.2101,241.4874,3169.0
2021-11-16 11:10:00,252.69,253.54,252.68,253.43,7068.0,241.5734,242.386,241.5638,242.2809,7068.0
2021-11-16 11:20:00,253.31,253.31,252.92,253.29,3388.0,242.1661,242.1661,241.7933,242.147,3388.0
2021-11-16 11:30:00,253.42,253.65,253.41,253.65,1010.0,242.2713,242.4912,242.2617,242.4912,1010.0
2021-11-16 11:40:00,253.55,253.58,253.38,253.45,1087.0,242.3956,242.4243,242.2331,242.3,1087.0
2021-11-16 11:50:00,253.34,253.34,253.17,253.29,853.0,242.1948,242.1948,242.0323,242.147,853.0
2021-11-16 12:00:00,253.14,253.14,252.79,252.8,700.0,242.0036,242.0036,241.669,241.6786,700.0
2021-11-16 12:10:00,252.88,252.97,252.78,252.8,1610.0,241.755,241.8411,241.6594,241.6786,1610.0
2021-11-16 12:20:00,252.83,252.9,252.76,252.88,1803.0,241.7072,241.7742,241.6403,241.755,1803.0
2021-11-16 12:30:00,252.79,253.04,252.73,252.8,7706.0,241.669,241.908,241.6116,241.6786,7706.0
2021-11-16 12:40:00,252.93,253.24,252.83,253.16,3530.0,241.8028,242.0992,241.7072,242.0227,3530.0
2021-11-16 12:50:00,253.08,253.08,252.97,252.97,956.0,241.9462,241.9462,241.8411,241.8411,956.0
2021-11-16 13:00:00,252.95,253.56,252.87,253.32,3498.0,241.822,242.4051,241.7455,242.1757,3498.0
2021-11-16 13:10:00,253.28,253.4,253.13,253.14,1883.0,242.1375,242.2522,241.994,242.0036,1883.0
2021-11-16 13:20:00,253.21,253.38,253.13,253.13,1700.0,242.0705,242.2331,241.994,241.994,1700.0
2021-11-16 13:30:00,253.24,253.68,253.24,253.66,3236.0,242.0992,242.5199,242.0992,242.5007,3236.0
2021-11-16 13:40:00,253.84,253.94,253.7,253.94,4435.0,242.6728,242.7684,242.539,242.7684,4435.0
2021-11-16 13:50:00,254.0,254.21,253.83,254.07,6304.0,242.8258,243.0265,242.6633,242.8927,6304.0
2021-11-16 14:00:00,254.17,254.39,254.09,254.31,11623.0,242.9883,243.1986,242.9118,243.1221,11623.0
2021-11-16 14:10:00,254.32,254.42,254.11,254.41,5912.0,243.1317,243.2273,242.9309,243.2177,5912.0
2021-11-16 14:20:00,254.33,254.48,254.28,254.48,2765.0,243.1413,243.2847,243.0935,243.2847,2765.0
2021-11-16 14:30:00,254.49,254.67,254.12,254.39,23286.0,243.2942,243.4663,242.9405,243.1986,23286.0
2021-11-16 14:40:00,254.39,254.39,253.7,253.74,2216.0,243.1986,243.1986,242.539,242.5772,2216.0
2021-11-16 14:50:00,253.7,254.21,253.69,254.09,5271.0,242.539,243.0265,242.5294,242.9118,5271.0
2021-11-16 15:00:00,254.15,254.48,254.01,254.15,7311.0,242.9692,243.2847,242.8353,242.9692,7311.0
2021-11-16 15:10:00,254.15,254.22,253.94,254.1,6210.0,242.9692,243.0361,242.7684,242.9214,6210.0
2021-11-16 15:20:00,254.06,254.25,254.0,254.17,10502.0,242.8831,243.0648,242.8258,242.9883,10502.0
2021-11-16 15:30:00,254.18,254.62,254.15,254.33,13340.0,242.9979,243.4185,242.9692,243.1413,13340.0
2021-11-16 15:40:00,254.34,254.5,254.14,254.46,18428.0,243.1508,243.3038,242.9596,243.2655,18428.0
2021-11-16 15:50:00,254.53,254.53,253.83,254.07,43635.0,243.3325,243.3325,242.6633,242.8927,43635.0
2021-11-17 09:30:00,255.0,255.0,252.69,252.7,14224.0,243.7818,243.7818,241.5734,241.583,14224.0
2021-11-17 09:40:00,253.03,253.21,252.19,252.39,8554.0,241.8984,242.0705,241.0954,241.2866,8554.0
2021-11-17 09:50:00,252.21,252.4,251.46,252.22,3316.0,241.1145,241.2962,240.3975,241.1241,3316.0
2021-11-17 10:00:00,252.18,252.69,251.85,252.25,7452.0,241.0858,241.5734,240.7704,241.1528,7452.0
2021-11-17 10:10:00,252.33,252.33,251.75,252.09,8287.0,241.2292,241.2292,240.6748,240.9998,8287.0
2021-11-17 10:20:00,252.16,252.24,251.64,251.81,6709.0,241.0667,241.1432,240.5696,240.7321,6709.0
2021-11-17 10:30:00,252.04,252.35,251.97,252.32,4149.0,240.952,241.2484,240.8851,241.2197,4149.0
2021-11-17 10:40:00,252.67,252.67,251.95,252.25,9521.0,241.5543,241.5543,240.866,241.1528,9521.0
2021-11-17 10:50:00,252.09,252.11,251.93,252.04,2105.0,240.9998,241.0189,240.8468,240.952,2105.0
2021-11-17 11:00:00,251.98,252.32,251.72,252.24,3751.0,240.8946,241.2197,240.6461,241.1432,3751.0
2021-11-17 11:10:00,252.09,252.09,251.83,251.83,1929.0,240.9998,240.9998,240.7512,240.7512,1929.0
2021-11-17 11:20:00,251.95,252.0,251.42,251.42,3626.0,240.866,240.9138,240.3593,240.3593,3626.0
2021-11-17 11:30:00,251.42,251.49,251.11,251.25,6005.0,240.3593,240.4262,240.0629,240.1968,6005.0
2021-11-17 11:40:00,251.23,251.23,250.74,251.1,11548.0,240.1776,240.1776,239.7092,240.0534,11548.0
2021-11-17 11:50:00,251.14,251.42,251.03,251.42,8508.0,240.0916,240.3593,239.9864,240.3593,8508.0
2021-11-17 12:00:00,251.52,251.64,251.37,251.42,2508.0,240.4549,240.5696,240.3115,240.3593,2508.0
2021-11-17 12:10:00,251.48,251.53,251.3,251.43,4264.0,240.4166,240.4644,240.2446,240.3688,4264.0
2021-11-17 12:20:00,251.34,251.38,250.95,251.02,13547.0,240.2828,240.321,239.91,239.9769,13547.0
2021-11-17 12:30:00,251.01,251.75,250.98,251.75,4728.0,239.9673,240.6748,239.9386,240.6748,4728.0
2021-11-17 12:40:00,251.71,251.71,251.11,251.47,5730.0,240.6365,240.6365,240.0629,240.4071,5730.0
2021-11-17 12:50:00,251.48,251.48,251.25,251.34,1398.0,240.4166,240.4166,240.1968,240.2828,1398.0
2021-11-17 13:00:00,251.45,251.56,251.23,251.32,2513.0,240.388,240.4931,240.1776,240.2637,2513.0
2021-11-17 13:10:00,251.27,251.51,251.05,251.43,3303.0,240.2159,240.4453,240.0056,240.3688,3303.0
2021-11-17 13:20:00,251.49,251.65,251.34,251.36,3437.0,240.4262,240.5792,240.2828,240.3019,3437.0
2021-11-17 13:30:00,251.31,251.32,251.09,251.24,3306.0,240.2541,240.2637,240.0438,240.1872,3306.0
2021-11-17 13:40:00,251.22,251.22,251.03,251.11,3047.0,240.1681,240.1681,239.9864,240.0629,3047.0
2021-11-17 13:50:00,250.98,251.07,250.79,251.01,3013.0,239.9386,240.0247,239.757,239.9673,3013.0
2021-11-17 14:00:00,251.05,251.3,250.96,251.17,3881.0,240.0056,240.2446,239.9195,240.1203,3881.0
2021-11-17 14:10:00,251.2,251.32,251.04,251.09,6343.0,240.149,240.2637,239.996,240.0438,6343.0
2021-11-17 14:20:00,251.18,251.25,250.94,251.01,5367.0,240.1298,240.1968,239.9004,239.9673,5367.0
2021-11-17 14:30:00,250.98,251.11,250.82,251.11,4221.0,239.9386,240.0629,239.7857,240.0629,4221.0
2021-11-17 14:40:00,251.11,251.16,251.07,251.12,5233.0,240.0629,240.1107,240.0247,240.0725,5233.0
2021-11-17 14:50:00,251.06,251.6,250.91,251.59,9790.0,240.0151,240.5314,239.8717,240.5218,9790.0
2021-11-17 15:00:00,251.42,251.7,251.36,251.7,3751.0,240.3593,240.627,240.3019,240.627,3751.0
2021-11-17 15:10:00,251.56,252.0,251.42,251.96,3657.0,240.4931,240.9138,240.3593,240.8755,3657.0
2021-11-17 15:20:00,252.0,252.15,251.83,251.93,6239.0,240.9138,241.0572,240.7512,240.8468,6239.0
2021-11-17 15:30:00,251.97,252.18,251.64,252.08,13542.0,240.8851,241.0858,240.5696,240.9902,13542.0
2021-11-17 15:40:00,252.05,252.13,251.97,252.13,12141.0,240.9616,241.038,240.8851,241.038,12141.0
2021-11-17 15:50:00,251.94,252.23,251.79,252.14,57367.0,240.8564,241.1336,240.713,241.0476,57367.0
2021-11-18 09:30:00,252.43,252.7,251.8,252.34,16934.0,241.3248,241.583,240.7226,241.2388,16934.0
2021-11-18 09:40:00,252.31,253.11,251.75,252.23,24353.0,241.2101,241.9749,240.6748,241.1336,24353.0
2021-11-18 09:50:00,252.17,252.2,251.17,251.5,15454.0,241.0763,241.105,240.1203,240.4358,15454.0
2021-11-18 10:00:00,251.38,251.57,251.15,251.19,8531.0,240.321,240.5027,240.1012,240.1394,8531.0
2021-11-18 10:10:00,251.19,252.24,250.97,252.23,8306.0,240.1394,241.1432,239.9291,241.1336,8306.0
2021-11-18 10:20:00,252.06,253.28,252.05,253.09,14302.0,240.9711,242.1375,240.9616,241.9558,14302.0
2021-11-18 10:30:00,253.11,253.61,252.86,253.61,5098.0,241.9749,242.4529,241.7359,242.4529,5098.0
2021-11-18 10:40:00,253.54,254.18,253.33,253.87,13861.0,242.386,242.9979,242.1853,242.7015,13861.0
2021-11-18 10:50:00,254.1,254.22,253.45,253.45,1835.0,242.9214,243.0361,242.3,242.3,1835.0
2021-11-18 11:00:00,253.44,253.44,252.93,253.2,7545.0,242.2904,242.2904,241.8028,242.061,7545.0
2021-11-18 11:10:00,253.07,254.22,252.87,254.0,5714.0,241.9367,243.0361,241.7455,242.8258,5714.0
2021-11-18 11:20:00,253.87,253.97,253.48,253.69,5282.0,242.7015,242.7971,242.3287,242.5294,5282.0
2021-11-18 11:30:00,253.47,254.24,253.47,253.94,8957.0,242.3191,243.0552,242.3191,242.7684,8957.0
2021-11-18 11:40:00,253.78,254.24,253.51,254.13,4620.0,242.6155,243.0552,242.3573,242.9501,4620.0
2021-11-18 11:50:00,254.14,254.33,254.12,254.32,4487.0,242.9596,243.1413,242.9405,243.1317,4487.0
2021-11-18 12:00:00,254.33,254.83,254.32,254.7,9146.0,243.1413,243.6193,243.1317,243.495,9146.0
2021-11-18 12:10:00,254.8,255.39,254.62,255.29,7822.0,243.5906,244.1546,243.4185,244.059,7822.0
2021-11-18 12:20:00,255.38,255.97,255.38,255.5,4083.0,244.1451,244.7091,244.1451,244.2598,4083.0
2021-11-18 12:30:00,255.35,256.03,255.33,256.03,13664.0,244.1164,244.7665,244.0973,244.7665,13664.0
2021-11-18 12:40:00,256.03,256.18,255.75,255.78,7037.0,244.7665,244.9099,244.4988,244.5275,7037.0
2021-11-18 12:50:00,255.92,256.01,255.48,255.73,4799.0,244.6613,244.7474,244.2407,244.4797,4799.0
2021-11-18 13:00:00,255.65,255.85,255.42,255.56,5961.0,244.4032,244.5944,244.1833,244.3171,5961.0
2021-11-18 13:10:00,255.5,255.6,255.31,255.31,6581.0,244.2598,244.3554,244.0781,244.0781,6581.0
2021-11-18 13:20:00,255.22,255.68,255.08,255.59,4945.0,243.9921,244.4319,243.8583,244.3458,4945.0
2021-11-18 13:30:00,255.49,255.89,255.36,255.89,8738.0,244.2502,244.6326,244.1259,244.6326,8738.0
2021-11-18 13:40:00,256.07,256.2,255.99,256.12,4120.0,244.8047,244.929,244.7282,244.8525,4120.0
2021-11-18 13:50:00,256.12,256.5,255.92,256.38,9505.0,244.8525,245.2158,244.6613,245.1011,9505.0
2021-11-18 14:00:00,256.21,256.68,256.06,256.68,8441.0,244.9386,245.3879,244.7952,245.3879,8441.0
2021-11-18 14:10:00,256.65,256.72,256.55,256.63,6199.0,245.3592,245.4261,245.2636,245.3401,6199.0
2021-11-18 14:20:00,256.57,256.61,255.9,255.91,13326.0,245.2827,245.321,244.6422,244.6517,13326.0
2021-11-18 14:30:00,255.99,256.2,255.7,255.98,15848.0,244.7282,244.929,244.451,244.7187,15848.0
2021-11-18 14:40:00,256.04,256.22,255.76,255.85,6870.0,244.776,244.9481,244.5083,244.5944,6870.0
2021-11-18 14:50:00,255.94,256.22,255.86,256.13,3663.0,244.6804,244.9481,244.6039,244.8621,3663.0
2021-11-18 15:00:00,255.99,256.33,255.96,256.28,7258.0,244.7282,245.0533,244.6995,245.0055,7258.0
2021-11-18 15:10:00,256.23,256.53,255.84,256.27,8444.0,244.9577,245.2445,244.5848,244.9959,8444.0
2021-11-18 15:20:00,256.3,256.68,256.22,256.58,10172.0,245.0246,245.3879,244.9481,245.2923,10172.0
2021-11-18 15:30:00,256.49,256.97,256.49,256.64,12501.0,245.2062,245.6651,245.2062,245.3496,12501.0
2021-11-18 15:40:00,256.62,256.72,256.33,256.53,22180.0,245.3305,245.4261,245.0533,245.2445,22180.0
2021-11-18 15:50:00,256.45,257.29,256.41,257.21,81737.0,245.168,245.971,245.1298,245.8946,81737.0
2021-11-19 09:30:00,258.3,258.3,256.86,257.57,36117.0,246.9366,246.9366,245.56,246.2387,36117.0
2021-11-19 09:40:00,257.15,258.17,256.84,258.17,2946.0,245.8372,246.8123,245.5408,246.8123,2946.0
2021-11-19 09:50:00,258.2,258.78,257.85,258.69,4357.0,246.841,247.3955,246.5064,247.3094,4357.0
2021-11-19 10:00:00,258.28,258.42,257.33,257.69,7659.0,246.9175,247.0513,246.0093,246.3534,7659.0
2021-11-19 10:10:00,257.62,257.62,256.79,256.88,2028.0,246.2865,246.2865,245.493,245.5791,2028.0
2021-11-19 10:20:00,256.36,256.41,255.83,256.18,4100.0,245.082,245.1298,244.5753,244.9099,4100.0
2021-11-19 10:30:00,256.0,256.35,255.63,256.35,4533.0,244.7378,245.0724,244.3841,245.0724,4533.0
2021-11-19 10:40:00,256.41,256.47,255.84,255.88,3879.0,245.1298,245.1871,244.5848,244.6231,3879.0
2021-11-19 10:50:00,255.83,256.23,255.47,255.88,4894.0,244.5753,244.9577,244.2311,244.6231,4894.0
2021-11-19 11:00:00,255.98,256.55,255.62,255.85,4958.0,244.7187,245.2636,244.3745,244.5944,4958.0
2021-11-19 11:10:00,255.74,256.42,255.73,256.27,3820.0,244.4892,245.1393,244.4797,244.9959,3820.0
2021-11-19 11:20:00,256.3,256.32,255.88,255.98,1727.0,245.0246,245.0437,244.6231,244.7187,1727.0
2021-11-19 11:30:00,255.98,256.22,255.9,255.94,2418.0,244.7187,244.9481,244.6422,244.6804,2418.0
2021-11-19 11:40:00,255.65,256.01,255.54,255.62,3692.0,244.4032,244.7474,244.298,244.3745,3692.0
2021-11-19 11:50:00,255.53,255.76,255.45,255.45,2558.0,244.2885,244.5083,244.212,244.212,2558.0
2021-11-19 12:00:00,255.72,255.8,255.31,255.31,4771.0,244.4701,244.5466,244.0781,244.0781,4771.0
2021-11-19 12:10:00,255.23,255.4,254.74,255.09,5841.0,244.0017,244.1642,243.5332,243.8678,5841.0
2021-11-19 12:20:00,255.09,255.35,255.01,255.25,7046.0,243.8678,244.1164,243.7913,244.0208,7046.0
2021-11-19 12:30:00,255.25,255.25,254.91,254.96,4671.0,244.0208,244.0208,243.6957,243.7435,4671.0
2021-11-19 12:40:00,255.09,255.09,254.12,254.24,12493.0,243.8678,243.8678,242.9405,243.0552,12493.0
2021-11-19 12:50:00,254.34,254.35,253.69,253.78,16964.0,243.1508,243.1604,242.5294,242.6155,16964.0
2021-11-19 13:00:00,253.85,254.13,253.67,254.13,5947.0,242.6824,242.9501,242.5103,242.9501,5947.0
2021-11-19 13:10:00,253.92,253.92,253.66,253.8,2241.0,242.7493,242.7493,242.5007,242.6346,2241.0
2021-11-19 13:20:00,253.74,254.04,253.65,253.65,4184.0,242.5772,242.864,242.4912,242.4912,4184.0
2021-11-19 13:30:00,253.66,253.74,253.08,253.21,3317.0,242.5007,242.5772,241.9462,242.0705,3317.0
2021-11-19 13:40:00,253.0,253.07,252.73,253.02,4953.0,241.8698,241.9367,241.6116,241.8889,4953.0
2021-11-19 13:50:00,253.08,253.81,253.08,253.69,3208.0,241.9462,242.6441,241.9462,242.5294,3208.0
2021-11-19 14:00:00,253.71,253.87,253.37,253.48,13105.0,242.5485,242.7015,242.2235,242.3287,13105.0
2021-11-19 14:10:00,253.47,254.13,253.15,254.0,8369.0,242.3191,242.9501,242.0132,242.8258,8369.0
2021-11-19 14:20:00,253.95,254.2,253.85,253.96,3953.0,242.778,243.017,242.6824,242.7875,3953.0
2021-11-19 14:30:00,253.91,254.38,253.91,254.38,4481.0,242.7397,243.1891,242.7397,243.1891,4481.0
2021-11-19 14:40:00,254.18,254.4,254.0,254.13,4285.0,242.9979,243.2082,242.8258,242.9501,4285.0
2021-11-19 14:50:00,254.18,254.2,253.1,253.18,12684.0,242.9979,243.017,241.9654,242.0419,12684.0
2021-11-19 15:00:00,253.17,253.49,253.1,253.27,5351.0,242.0323,242.3382,241.9654,242.1279,5351.0
2021-11-19 15:10:00,253.2,253.31,252.82,253.0,6235.0,242.061,242.1661,241.6977,241.8698,6235.0
2021-11-19 15:20:00,253.21,253.37,253.0,253.26,7849.0,242.0705,242.2235,241.8698,242.1183,7849.0
2021-11-19 15:30:00,253.26,253.4,253.19,253.23,6599.0,242.1183,242.2522,242.0514,242.0897,6599.0
2021-11-19 15:40:00,253.16,253.3,253.02,253.21,10975.0,242.0227,242.1566,241.8889,242.0705,10975.0
2021-11-19 15:50:00,253.2,253.39,253.06,253.12,36183.0,242.061,242.2426,241.9271,241.9845,36183.0
2021-11-22 09:30:00,253.81,255.15,253.56,255.0,14186.0,242.6441,243.9252,242.4051,243.7818,14186.0
2021-11-22 09:40:00,254.91,256.99,254.91,256.99,3851.0,243.6957,245.6842,243.6957,245.6842,3851.0
2021-11-22 09:50:00,256.69,256.69,255.55,256.21,8129.0,245.3974,245.3974,244.3076,244.9386,8129.0
2021-11-22 10:00:00,256.71,257.76,256.58,257.27,6890.0,245.4166,246.4204,245.2923,245.9519,6890.0
2021-11-22 10:10:00,257.11,257.38,256.53,256.53,5842.0,245.799,246.0571,245.2445,245.2445,5842.0
2021-11-22 10:20:00,256.93,258.12,256.77,257.86,4635.0,245.6269,246.7645,245.4739,246.516,4635.0
2021-11-22 10:30:00,257.94,258.09,256.75,257.13,7035.0,246.5924,246.7358,245.4548,245.8181,7035.0
2021-11-22 10:40:00,256.76,257.46,256.32,257.45,5962.0,245.4644,246.1336,245.0437,246.124,5962.0
2021-11-22 10:50:00,257.47,257.47,256.83,257.06,5187.0,246.1431,246.1431,245.5313,245.7512,5187.0
2021-11-22 11:00:00,257.07,257.17,255.82,256.12,9948.0,245.7607,245.8563,244.5657,244.8525,9948.0
2021-11-22 11:10:00,256.28,256.89,256.03,256.36,9217.0,245.0055,245.5886,244.7665,245.082,9217.0
2021-11-22 11:20:00,256.09,256.97,256.05,256.97,146769.0,244.8238,245.6651,244.7856,245.6651,146769.0
2021-11-22 11:30:00,257.41,257.65,257.24,257.44,4317.0,246.0858,246.3152,245.9232,246.1144,4317.0
2021-11-22 11:40:00,257.39,257.39,256.42,256.42,4863.0,246.0666,246.0666,245.1393,245.1393,4863.0
2021-11-22 11:50:00,256.57,256.71,256.1,256.56,6589.0,245.2827,245.4166,244.8334,245.2732,6589.0
2021-11-22 12:00:00,256.48,256.87,256.15,256.7,8075.0,245.1967,245.5695,244.8812,245.407,8075.0
2021-11-22 12:10:00,256.7,257.55,256.69,257.55,8039.0,245.407,246.2196,245.3974,246.2196,8039.0
2021-11-22 12:20:00,257.53,257.74,257.21,257.31,6752.0,246.2005,246.4012,245.8946,245.9902,6752.0
2021-11-22 12:30:00,257.27,257.66,257.27,257.61,6863.0,245.9519,246.3248,245.9519,246.277,6863.0
2021-11-22 12:40:00,257.61,257.66,257.5,257.66,2537.0,246.277,246.3248,246.1718,246.3248,2537.0
2021-11-22 12:50:00,257.66,257.77,257.4,257.71,5557.0,246.3248,246.4299,246.0762,246.3726,5557.0
2021-11-22 13:00:00,257.72,257.75,257.47,257.59,3352.0,246.3821,246.4108,246.1431,246.2578,3352.0
2021-11-22 13:10:00,257.33,257.52,257.07,257.07,4048.0,246.0093,246.1909,245.7607,245.7607,4048.0
2021-11-22 13:20:00,257.03,257.29,256.99,257.2,2728.0,245.7225,245.971,245.6842,245.885,2728.0
2021-11-22 13:30:00,257.2,257.48,257.2,257.42,4849.0,245.885,246.1527,245.885,246.0953,4849.0
2021-11-22 13:40:00,257.36,257.54,257.23,257.48,4595.0,246.038,246.21,245.9137,246.1527,4595.0
2021-11-22 13:50:00,257.4,257.4,257.05,257.35,4177.0,246.0762,246.0762,245.7416,246.0284,4177.0
2021-11-22 14:00:00,257.31,257.45,257.1,257.1,5451.0,245.9902,246.124,245.7894,245.7894,5451.0
2021-11-22 14:10:00,257.03,257.33,257.01,257.09,7900.0,245.7225,246.0093,245.7034,245.7798,7900.0
2021-11-22 14:20:00,257.17,257.3,257.0,257.24,3241.0,245.8563,245.9806,245.6938,245.9232,3241.0
2021-11-22 14:30:00,257.25,257.76,257.2,257.71,5838.0,245.9328,246.4204,245.885,246.3726,5838.0
2021-11-22 14:40:00,257.71,258.09,257.69,258.09,7611.0,246.3726,246.7358,246.3534,246.7358,7611.0
2021-11-22 14:50:00,258.13,258.41,258.08,258.38,3815.0,246.7741,247.0418,246.7263,247.0131,3815.0
2021-11-22 15:00:00,258.31,258.45,258.05,258.05,3841.0,246.9462,247.08,246.6976,246.6976,3841.0
2021-11-22 15:10:00,258.13,258.19,258.0,258.01,2507.0,246.7741,246.8314,246.6498,246.6594,2507.0
2021-11-22 15:20:00,258.11,258.15,257.92,258.07,6505.0,246.755,246.7932,246.5733,246.7167,6505.0
2021-11-22 15:30:00,258.01,258.15,257.65,258.0,15244.0,246.6594,246.7932,246.3152,246.6498,15244.0
2021-11-22 15:40:00,258.0,258.01,256.97,257.09,19092.0,246.6498,246.6594,245.6651,245.7798,19092.0
2021-11-22 15:50:00,256.99,257.0,255.55,255.63,74804.0,245.6842,245.6938,244.3076,244.3841,74804.0
2021-11-23 09:30:00,255.98,257.06,253.83,254.56,19729.0,244.7187,245.7512,242.6633,243.3611,19729.0
2021-11-23 09:40:00,254.89,257.69,254.89,257.69,5466.0,243.6766,246.3534,243.6766,246.3534,5466.0
2021-11-23 09:50:00,257.63,258.94,257.63,258.38,10807.0,246.2961,247.5485,246.2961,247.0131,10807.0
2021-11-23 10:00:00,258.23,259.22,258.08,258.08,11279.0,246.8697,247.8161,246.7263,246.7263,11279.0
2021-11-23 10:10:00,258.47,258.73,257.3,257.82,10141.0,247.0991,247.3477,245.9806,246.4777,10141.0
2021-11-23 10:20:00,257.82,257.89,256.74,257.06,7199.0,246.4777,246.5446,245.4452,245.7512,7199.0
2021-11-23 10:30:00,257.05,257.16,256.72,256.91,3987.0,245.7416,245.8468,245.4261,245.6078,3987.0
2021-11-23 10:40:00,256.9,257.49,256.48,256.93,4411.0,245.5982,246.1622,245.1967,245.6269,4411.0
2021-11-23 10:50:00,257.01,257.23,256.34,256.41,26064.0,245.7034,245.9137,245.0628,245.1298,26064.0
2021-11-23 11:00:00,256.48,256.54,254.75,256.09,17291.0,245.1967,245.254,243.5428,244.8238,17291.0
2021-11-23 11:10:00,256.13,256.6,256.11,256.55,5574.0,244.8621,245.3114,244.843,245.2636,5574.0
2021-11-23 11:20:00,256.67,256.87,256.31,256.69,4566.0,245.3783,245.5695,245.0342,245.3974,4566.0
2021-11-23 11:30:00,256.52,256.84,255.96,256.08,5506.0,245.2349,245.5408,244.6995,244.8143,5506.0
2021-11-23 11:40:00,256.0,256.95,255.93,256.84,2781.0,244.7378,245.646,244.6709,245.5408,2781.0
2021-11-23 11:50:00,256.93,256.93,256.3,256.66,2932.0,245.6269,245.6269,245.0246,245.3688,2932.0
2021-11-23 12:00:00,256.65,256.65,255.15,255.15,2400.0,245.3592,245.3592,243.9252,243.9252,2400.0
2021-11-23 12:10:00,255.32,255.48,254.33,255.23,4830.0,244.0877,244.2407,243.1413,244.0017,4830.0
2021-11-23 12:20:00,255.22,256.19,255.22,255.58,4774.0,243.9921,244.9194,243.9921,244.3363,4774.0
2021-11-23 12:30:00,255.6,255.69,255.29,255.29,2000.0,244.3554,244.4414,244.059,244.059,2000.0
2021-11-23 12:40:00,255.36,255.4,255.0,255.1,3235.0,244.1259,244.1642,243.7818,243.8774,3235.0
2021-11-23 12:50:00,255.09,255.1,253.76,253.76,11259.0,243.8678,243.8774,242.5963,242.5963,11259.0
2021-11-23 13:00:00,253.91,254.87,253.72,254.87,3699.0,242.7397,243.6575,242.5581,243.6575,3699.0
2021-11-23 13:10:00,254.76,255.29,254.68,255.04,5984.0,243.5523,244.059,243.4759,243.82,5984.0
2021-11-23 13:20:00,255.21,255.32,255.04,255.14,4243.0,243.9825,244.0877,243.82,243.9156,4243.0
2021-11-23 13:30:00,254.98,255.26,254.89,255.26,2967.0,243.7627,244.0303,243.6766,244.0303,2967.0
2021-11-23 13:40:00,255.27,255.88,255.14,255.88,4462.0,244.0399,244.6231,243.9156,244.6231,4462.0
2021-11-23 13:50:00,255.95,256.58,255.95,256.34,4610.0,244.69,245.2923,244.69,245.0628,4610.0
2021-11-23 14:00:00,256.32,256.36,255.97,256.05,4518.0,245.0437,245.082,244.7091,244.7856,4518.0
2021-11-23 14:10:00,256.05,256.24,255.65,255.67,6268.0,244.7856,244.9672,244.4032,244.4223,6268.0
2021-11-23 14:20:00,255.76,256.11,255.67,255.79,4341.0,244.5083,244.843,244.4223,244.537,4341.0
2021-11-23 14:30:00,255.84,256.15,255.47,256.04,4064.0,244.5848,244.8812,244.2311,244.776,4064.0
2021-11-23 14:40:00,255.99,256.39,255.91,256.38,2206.0,244.7282,245.1106,244.6517,245.1011,2206.0
2021-11-23 14:50:00,256.23,256.82,256.23,256.77,1675.0,244.9577,245.5217,244.9577,245.4739,1675.0
2021-11-23 15:00:00,256.82,256.82,256.35,256.81,2255.0,245.5217,245.5217,245.0724,245.5122,2255.0
2021-11-23 15:10:00,256.62,257.06,256.61,256.83,7850.0,245.3305,245.7512,245.321,245.5313,7850.0
2021-11-23 15:20:00,256.68,257.26,256.68,256.77,5376.0,245.3879,245.9424,245.3879,245.4739,5376.0
2021-11-23 15:30:00,256.82,257.56,256.73,257.32,8954.0,245.5217,246.2292,245.4357,245.9997,8954.0
2021-11-23 15:40:00,257.32,257.64,257.06,257.38,7354.0,245.9997,246.3056,245.7512,246.0571,7354.0
2021-11-23 15:50:00,257.44,257.71,257.04,257.11,51067.0,246.1144,246.3726,245.732,245.799,51067.0
2021-11-24 09:30:00,256.17,258.22,256.17,258.04,10013.0,244.9003,246.8601,244.9003,246.688,10013.0
2021-11-24 09:40:00,257.88,259.26,257.83,258.32,13402.0,246.5351,247.8544,246.4873,246.9557,13402.0
2021-11-24 09:50:00,258.39,259.37,257.76,259.37,7674.0,247.0226,247.9595,246.4204,247.9595,7674.0
2021-11-24 10:00:00,258.76,259.96,258.76,259.6,10529.0,247.3764,248.5236,247.3764,248.1794,10529.0
2021-11-24 10:10:00,259.57,259.86,258.98,259.53,10680.0,248.1507,248.428,247.5867,248.1125,10680.0
2021-11-24 10:20:00,259.28,259.72,259.11,259.72,8310.0,247.8735,248.2941,247.711,248.2941,8310.0
2021-11-24 10:30:00,259.61,260.41,259.18,259.95,32711.0,248.189,248.9538,247.7779,248.514,32711.0
2021-11-24 10:40:00,260.22,260.22,259.38,259.67,3614.0,248.7721,248.7721,247.9691,248.2463,3614.0
2021-11-24 10:50:00,259.72,259.87,259.43,259.6,6268.0,248.2941,248.4375,248.0169,248.1794,6268.0
2021-11-24 11:00:00,259.28,259.78,259.16,259.78,2692.0,247.8735,248.3515,247.7588,248.3515,2692.0
2021-11-24 11:10:00,260.0,260.49,259.79,260.49,3940.0,248.5618,249.0303,248.3611,249.0303,3940.0
2021-11-24 11:20:00,260.55,260.95,260.35,260.95,4095.0,249.0876,249.47,248.8964,249.47,4095.0
2021-11-24 11:30:00,260.95,261.0,260.26,260.4,5193.0,249.47,249.5178,248.8104,248.9442,5193.0
2021-11-24 11:40:00,260.57,260.9,260.42,260.76,8119.0,249.1067,249.4222,248.9633,249.2884,8119.0
2021-11-24 11:50:00,260.76,260.76,259.76,259.91,4436.0,249.2884,249.2884,248.3324,248.4758,4436.0
2021-11-24 12:00:00,260.05,260.54,260.05,260.36,3297.0,248.6096,249.0781,248.6096,248.906,3297.0
2021-11-24 12:10:00,260.51,260.76,260.12,260.32,7058.0,249.0494,249.2884,248.6765,248.8677,7058.0
2021-11-24 12:20:00,260.33,260.46,260.15,260.23,5626.0,248.8773,249.0016,248.7052,248.7817,5626.0
2021-11-24 12:30:00,260.39,260.76,260.34,260.67,4503.0,248.9347,249.2884,248.8869,249.2023,4503.0
2021-11-24 12:40:00,260.75,260.75,260.26,260.64,3280.0,249.2788,249.2788,248.8104,249.1737,3280.0
2021-11-24 12:50:00,260.88,260.88,260.5,260.64,5319.0,249.4031,249.4031,249.0398,249.1737,5319.0
2021-11-24 13:00:00,260.72,261.07,260.72,261.04,3051.0,249.2501,249.5847,249.2501,249.5561,3051.0
2021-11-24 13:10:00,260.92,261.31,260.84,260.84,6412.0,249.4413,249.8142,249.3649,249.3649,6412.0
2021-11-24 13:20:00,260.92,261.14,260.83,260.97,5407.0,249.4413,249.6517,249.3553,249.4891,5407.0
2021-11-24 13:30:00,261.07,261.24,261.0,261.22,3605.0,249.5847,249.7473,249.5178,249.7281,3605.0
2021-11-24 13:40:00,261.22,261.52,261.1,261.37,6050.0,249.7281,250.0149,249.6134,249.8715,6050.0
2021-11-24 13:50:00,261.34,261.39,260.77,261.1,6847.0,249.8429,249.8907,249.2979,249.6134,6847.0
2021-11-24 14:00:00,261.19,261.33,260.4,260.44,8221.0,249.6995,249.8333,248.9442,248.9825,8221.0
2021-11-24 14:10:00,260.39,260.83,260.35,260.79,4226.0,248.9347,249.3553,248.8964,249.3171,4226.0
2021-11-24 14:20:00,260.72,260.73,260.14,260.28,5083.0,249.2501,249.2597,248.6957,248.8295,5083.0
2021-11-24 14:30:00,260.44,260.95,260.44,260.88,1927.0,248.9825,249.47,248.9825,249.4031,1927.0
2021-11-24 14:40:00,260.88,261.22,260.81,261.11,5167.0,249.4031,249.7281,249.3362,249.623,5167.0
2021-11-24 14:50:00,261.16,261.45,260.91,260.92,10025.0,249.6708,249.948,249.4318,249.4413,10025.0
2021-11-24 15:00:00,261.01,261.44,260.98,261.44,7494.0,249.5274,249.9385,249.4987,249.9385,7494.0
2021-11-24 15:10:00,261.42,261.52,261.18,261.18,5649.0,249.9193,250.0149,249.6899,249.6899,5649.0
2021-11-24 15:20:00,261.27,261.5,261.04,261.48,6465.0,249.7759,249.9958,249.5561,249.9767,6465.0
2021-11-24 15:30:00,261.47,261.76,261.13,261.73,11445.0,249.9671,250.2444,249.6421,250.2157,11445.0
2021-11-24 15:40:00,261.71,261.73,261.33,261.46,15510.0,250.1966,250.2157,249.8333,249.9576,15510.0
2021-11-24 15:50:00,261.42,261.85,261.29,261.3,56913.0,249.9193,250.3304,249.7951,249.8046,56913.0
2021-11-26 09:30:00,257.97,260.97,257.97,259.8,14026.0,246.6211,249.4891,246.6211,248.3706,14026.0
2021-11-26 09:40:00,259.94,260.2,259.22,259.42,8806.0,248.5045,248.753,247.8161,248.0073,8806.0
2021-11-26 09:50:00,259.38,260.22,258.99,259.22,6829.0,247.9691,248.7721,247.5963,247.8161,6829.0
2021-11-26 10:00:00,259.01,259.43,258.02,258.31,9014.0,247.6154,248.0169,246.6689,246.9462,9014.0
2021-11-26 10:10:00,258.2,260.08,257.86,260.08,12105.0,246.841,248.6383,246.516,248.6383,12105.0
2021-11-26 10:20:00,260.06,260.71,258.56,259.54,7399.0,248.6192,249.2406,247.1852,248.1221,7399.0
2021-11-26 10:30:00,259.44,259.96,258.9,259.43,7241.0,248.0265,248.5236,247.5102,248.0169,7241.0
2021-11-26 10:40:00,259.32,259.79,258.82,259.3,12868.0,247.9117,248.3611,247.4337,247.8926,12868.0
2021-11-26 10:50:00,259.47,259.54,258.94,259.36,9598.0,248.0551,248.1221,247.5485,247.95,9598.0
2021-11-26 11:00:00,259.17,259.52,258.66,259.16,12656.0,247.7683,248.1029,247.2808,247.7588,12656.0
2021-11-26 11:10:00,259.13,259.23,257.74,257.74,3422.0,247.7301,247.8257,246.4012,246.4012,3422.0
2021-11-26 11:20:00,257.76,258.04,257.5,257.52,4931.0,246.4204,246.688,246.1718,246.1909,4931.0
2021-11-26 11:30:00,257.51,257.51,256.34,257.0,10391.0,246.1814,246.1814,245.0628,245.6938,10391.0
2021-11-26 11:40:00,256.88,256.91,256.25,256.33,3803.0,245.5791,245.6078,244.9768,245.0533,3803.0
2021-11-26 11:50:00,256.45,256.45,255.4,255.48,10723.0,245.168,245.168,244.1642,244.2407,10723.0
2021-11-26 12:00:00,255.54,256.03,254.87,256.03,11410.0,244.298,244.7665,243.6575,244.7665,11410.0
2021-11-26 12:10:00,255.91,256.17,255.35,255.51,10210.0,244.6517,244.9003,244.1164,244.2693,10210.0
2021-11-26 12:20:00,255.51,255.82,255.43,255.56,14597.0,244.2693,244.5657,244.1929,244.3171,14597.0
2021-11-26 12:30:00,255.6,256.53,255.5,256.31,19503.0,244.3554,245.2445,244.2598,245.0342,19503.0
2021-11-26 12:40:00,256.44,256.44,254.83,255.3,26400.0,245.1584,245.1584,243.6193,244.0686,26400.0
2021-11-26 12:50:00,255.29,255.34,252.84,253.59,64447.0,244.059,244.1068,241.7168,242.4338,64447.0
2021-11-29 09:30:00,256.63,257.51,254.22,257.51,13955.0,245.3401,246.1814,243.0361,246.1814,13955.0
2021-11-29 09:40:00,258.34,258.75,257.45,257.52,3778.0,246.9748,247.3668,246.124,246.1909,3778.0
2021-11-29 09:50:00,257.65,258.66,257.62,258.0,5111.0,246.3152,247.2808,246.2865,246.6498,5111.0
2021-11-29 10:00:00,258.0,258.45,257.41,258.2,6896.0,246.6498,247.08,246.0858,246.841,6896.0
2021-11-29 10:10:00,258.43,258.44,257.44,257.74,8770.0,247.0609,247.0704,246.1144,246.4012,8770.0
2021-11-29 10:20:00,257.5,258.35,257.21,257.93,5318.0,246.1718,246.9844,245.8946,246.5829,5318.0
2021-11-29 10:30:00,257.7,257.72,256.5,256.79,6597.0,246.363,246.3821,245.2158,245.493,6597.0
2021-11-29 10:40:00,256.54,256.75,255.83,256.48,4821.0,245.254,245.4548,244.5753,245.1967,4821.0
2021-11-29 10:50:00,256.22,257.13,256.22,256.77,5166.0,244.9481,245.8181,244.9481,245.4739,5166.0
2021-11-29 11:00:00,256.93,258.79,256.93,258.1,6337.0,245.6269,247.405,245.6269,246.7454,6337.0
2021-11-29 11:10:00,258.23,258.57,257.89,258.18,5680.0,246.8697,247.1947,246.5446,246.8219,5680.0
2021-11-29 11:20:00,258.18,258.47,258.0,258.39,23235.0,246.8219,247.0991,246.6498,247.0226,23235.0
2021-11-29 11:30:00,258.44,259.16,258.12,259.09,34501.0,247.0704,247.7588,246.7645,247.6919,34501.0
2021-11-29 11:40:00,259.19,259.34,259.04,259.09,13101.0,247.7875,247.9309,247.6441,247.6919,13101.0
2021-11-29 11:50:00,259.04,259.45,258.98,259.42,6164.0,247.6441,248.036,247.5867,248.0073,6164.0
2021-11-29 12:00:00,259.48,260.06,259.48,259.92,7648.0,248.0647,248.6192,248.0647,248.4853,7648.0
2021-11-29 12:10:00,260.07,260.51,260.04,260.41,5490.0,248.6287,249.0494,248.6001,248.9538,5490.0
2021-11-29 12:20:00,260.49,260.91,260.49,260.81,5563.0,249.0303,249.4318,249.0303,249.3362,5563.0
2021-11-29 12:30:00,260.79,261.34,260.79,261.32,9973.0,249.3171,249.8429,249.3171,249.8237,9973.0
2021-11-29 12:40:00,261.19,261.48,260.97,261.43,8546.0,249.6995,249.9767,249.4891,249.9289,8546.0
2021-11-29 12:50:00,261.45,261.79,261.37,261.53,5223.0,249.948,250.2731,249.8715,250.0245,5223.0
2021-11-29 13:00:00,261.48,261.97,261.32,261.94,5322.0,249.9767,250.4452,249.8237,250.4165,5322.0
2021-11-29 13:10:00,261.82,262.0,261.63,261.75,5363.0,250.3018,250.4738,250.1201,250.2348,5363.0
2021-11-29 13:20:00,261.74,261.8,261.49,261.68,4505.0,250.2253,250.2826,249.9863,250.1679,4505.0
2021-11-29 13:30:00,261.72,262.19,261.57,262.16,10130.0,250.2062,250.6555,250.0627,250.6268,10130.0
2021-11-29 13:40:00,262.21,262.42,261.75,262.15,27864.0,250.6746,250.8754,250.2348,250.6172,27864.0
2021-11-29 13:50:00,262.16,262.4,261.84,262.18,9066.0,250.6268,250.8562,250.3209,250.6459,9066.0
2021-11-29 14:00:00,262.18,262.18,261.65,261.81,9399.0,250.6459,250.6459,250.1392,250.2922,9399.0
2021-11-29 14:10:00,261.81,261.97,261.67,261.79,4787.0,250.2922,250.4452,250.1583,250.2731,4787.0
2021-11-29 14:20:00,261.72,261.91,261.12,261.15,13200.0,250.2062,250.3878,249.6325,249.6612,13200.0
2021-11-29 14:30:00,261.16,261.16,260.26,260.3,12168.0,249.6708,249.6708,248.8104,248.8486,12168.0
2021-11-29 14:40:00,260.27,260.27,259.92,260.04,6584.0,248.8199,248.8199,248.4853,248.6001,6584.0
2021-11-29 14:50:00,260.03,260.15,259.82,260.11,9838.0,248.5905,248.7052,248.3897,248.667,9838.0
2021-11-29 15:00:00,260.17,260.25,259.92,260.04,7268.0,248.7243,248.8008,248.4853,248.6001,7268.0
2021-11-29 15:10:00,259.95,260.15,259.83,259.88,5128.0,248.514,248.7052,248.3993,248.4471,5128.0
2021-11-29 15:20:00,259.81,259.86,259.55,259.61,6851.0,248.3802,248.428,248.1316,248.189,6851.0
2021-11-29 15:30:00,259.61,259.76,259.14,259.47,13053.0,248.189,248.3324,247.7397,248.0551,13053.0
2021-11-29 15:40:00,259.35,259.81,259.22,259.81,9541.0,247.9404,248.3802,247.8161,248.3802,9541.0
2021-11-29 15:50:00,259.7,259.72,259.29,259.5,62917.0,248.275,248.2941,247.8831,248.0838,62917.0
2021-11-30 09:30:00,258.22,258.94,257.37,258.51,13642.0,246.8601,247.5485,246.0475,247.1374,13642.0
2021-11-30 09:40:00,258.38,258.38,256.14,256.27,14964.0,247.0131,247.0131,244.8716,244.9959,14964.0
2021-11-30 09:50:00,256.32,257.7,256.32,257.5,5773.0,245.0437,246.363,245.0437,246.1718,5773.0
2021-11-30 10:00:00,257.3,257.42,256.28,257.19,4725.0,245.9806,246.0953,245.0055,245.8754,4725.0
2021-11-30 10:10:00,257.09,257.16,256.33,256.58,3581.0,245.7798,245.8468,245.0533,245.2923,3581.0
2021-11-30 10:20:00,256.5,257.01,256.0,257.01,3924.0,245.2158,245.7034,244.7378,245.7034,3924.0
2021-11-30 10:30:00,257.19,258.28,256.59,257.23,15850.0,245.8754,246.9175,245.3018,245.9137,15850.0
2021-11-30 10:40:00,257.35,258.46,257.28,257.89,13689.0,246.0284,247.0896,245.9615,246.5446,13689.0
2021-11-30 10:50:00,257.78,257.96,256.3,256.47,23898.0,246.4395,246.6116,245.0246,245.1871,23898.0
2021-11-30 11:00:00,256.3,256.56,255.9,256.04,3117.0,245.0246,245.2732,244.6422,244.776,3117.0
2021-11-30 11:10:00,255.91,256.89,255.62,256.41,3502.0,244.6517,245.5886,244.3745,245.1298,3502.0
2021-11-30 11:20:00,256.53,256.73,256.41,256.42,3563.0,245.2445,245.4357,245.1298,245.1393,3563.0
2021-11-30 11:30:00,256.41,256.71,255.93,255.94,2699.0,245.1298,245.4166,244.6709,244.6804,2699.0
2021-11-30 11:40:00,255.85,255.85,255.15,255.41,1600.0,244.5944,244.5944,243.9252,244.1737,1600.0
2021-11-30 11:50:00,255.3,256.12,254.74,256.04,7876.0,244.0686,244.8525,243.5332,244.776,7876.0
2021-11-30 12:00:00,255.92,256.0,255.42,255.67,9100.0,244.6613,244.7378,244.1833,244.4223,9100.0
2021-11-30 12:10:00,255.69,256.45,255.57,256.45,13521.0,244.4414,245.168,244.3267,245.168,13521.0
2021-11-30 12:20:00,256.48,257.1,256.28,256.74,7327.0,245.1967,245.7894,245.0055,245.4452,7327.0
2021-11-30 12:30:00,256.6,256.96,256.24,256.63,4111.0,245.3114,245.6556,244.9672,245.3401,4111.0
2021-11-30 12:40:00,256.74,256.75,256.07,256.07,9067.0,245.4452,245.4548,244.8047,244.8047,9067.0
2021-11-30 12:50:00,256.14,256.35,255.77,255.93,17900.0,244.8716,245.0724,244.5179,244.6709,17900.0
2021-11-30 13:00:00,255.81,255.93,255.34,255.7,4340.0,244.5561,244.6709,244.1068,244.451,4340.0
2021-11-30 13:10:00,255.69,255.72,255.3,255.41,4742.0,244.4414,244.4701,244.0686,244.1737,4742.0
2021-11-30 13:20:00,255.51,255.51,255.18,255.37,6579.0,244.2693,244.2693,243.9539,244.1355,6579.0
2021-11-30 13:30:00,255.45,256.33,255.45,256.19,6200.0,244.212,245.0533,244.212,244.9194,6200.0
2021-11-30 13:40:00,256.19,256.23,255.99,256.06,9895.0,244.9194,244.9577,244.7282,244.7952,9895.0
2021-11-30 13:50:00,255.93,256.18,255.93,256.11,3558.0,244.6709,244.9099,244.6709,244.843,3558.0
2021-11-30 14:00:00,256.23,256.34,255.49,255.5,14570.0,244.9577,245.0628,244.2502,244.2598,14570.0
2021-11-30 14:10:00,255.64,256.23,255.63,256.19,14375.0,244.3936,244.9577,244.3841,244.9194,14375.0
2021-11-30 14:20:00,256.21,256.31,255.02,255.02,10907.0,244.9386,245.0342,243.8009,243.8009,10907.0
2021-11-30 14:30:00,255.02,255.18,254.11,254.11,13693.0,243.8009,243.9539,242.9309,242.9309,13693.0
2021-11-30 14:40:00,254.22,254.51,253.74,254.39,5752.0,243.0361,243.3133,242.5772,243.1986,5752.0
2021-11-30 14:50:00,254.48,254.53,253.59,253.59,8255.0,243.2847,243.3325,242.4338,242.4338,8255.0
2021-11-30 15:00:00,253.53,253.63,252.66,252.67,25568.0,242.3765,242.4721,241.5447,241.5543,25568.0
2021-11-30 15:10:00,252.78,253.67,252.76,253.37,21202.0,241.6594,242.5103,241.6403,242.2235,21202.0
2021-11-30 15:20:00,253.38,253.87,253.28,253.84,21888.0,242.2331,242.7015,242.1375,242.6728,21888.0
2021-11-30 15:30:00,253.84,254.21,253.68,253.76,29873.0,242.6728,243.0265,242.5199,242.5963,29873.0
2021-11-30 15:40:00,253.56,254.11,253.32,253.69,25717.0,242.4051,242.9309,242.1757,242.5294,25717.0
2021-11-30 15:50:00,253.51,253.69,252.9,253.13,102014.0,242.3573,242.5294,241.7742,241.994,102014.0
2021-12-01 09:30:00,256.57,258.18,255.58,256.01,15716.0,245.2827,246.8219,244.3363,244.7474,15716.0
2021-12-01 09:40:00,256.0,257.72,255.72,255.76,13189.0,244.7378,246.3821,244.4701,244.5083,13189.0
2021-12-01 09:50:00,256.04,256.04,254.78,254.78,12320.0,244.776,244.776,243.5715,243.5715,12320.0
2021-12-01 10:00:00,255.16,255.72,254.9,255.48,5322.0,243.9347,244.4701,243.6862,244.2407,5322.0
2021-12-01 10:10:00,255.69,255.87,255.28,255.87,11453.0,244.4414,244.6135,244.0495,244.6135,11453.0
2021-12-01 10:20:00,255.83,255.87,255.23,255.31,6552.0,244.5753,244.6135,244.0017,244.0781,6552.0
2021-12-01 10:30:00,255.27,255.4,253.38,253.38,10222.0,244.0399,244.1642,242.2331,242.2331,10222.0
2021-12-01 10:40:00,253.1,253.68,252.67,253.68,6833.0,241.9654,242.5199,241.5543,242.5199,6833.0
2021-12-01 10:50:00,253.63,254.84,253.56,254.45,7623.0,242.4721,243.6288,242.4051,243.256,7623.0
2021-12-01 11:00:00,254.35,254.44,254.13,254.38,6236.0,243.1604,243.2464,242.9501,243.1891,6236.0
2021-12-01 11:10:00,254.36,254.53,253.95,254.35,6174.0,243.1699,243.3325,242.778,243.1604,6174.0
2021-12-01 11:20:00,254.41,254.69,253.96,253.96,5886.0,243.2177,243.4854,242.7875,242.7875,5886.0
2021-12-01 11:30:00,253.98,254.47,253.79,254.44,7486.0,242.8067,243.2751,242.625,243.2464,7486.0
2021-12-01 11:40:00,254.45,254.62,254.07,254.18,10235.0,243.256,243.4185,242.8927,242.9979,10235.0
2021-12-01 11:50:00,254.22,254.25,253.34,253.46,6866.0,243.0361,243.0648,242.1948,242.3095,6866.0
2021-12-01 12:00:00,253.65,254.22,253.65,254.06,6957.0,242.4912,243.0361,242.4912,242.8831,6957.0
2021-12-01 12:10:00,254.16,254.26,253.94,253.94,7192.0,242.9787,243.0743,242.7684,242.7684,7192.0
2021-12-01 12:20:00,253.97,254.14,253.59,253.59,4937.0,242.7971,242.9596,242.4338,242.4338,4937.0
2021-12-01 12:30:00,253.51,253.69,253.33,253.57,5103.0,242.3573,242.5294,242.1853,242.4147,5103.0
2021-12-01 12:40:00,253.62,253.77,253.36,253.5,3453.0,242.4625,242.6059,242.2139,242.3478,3453.0
2021-12-01 12:50:00,253.37,253.38,252.12,252.12,4432.0,242.2235,242.2331,241.0285,241.0285,4432.0
2021-12-01 13:00:00,252.0,253.11,252.0,252.64,3797.0,240.9138,241.9749,240.9138,241.5256,3797.0
2021-12-01 13:10:00,252.52,253.08,252.34,252.45,5411.0,241.4109,241.9462,241.2388,241.344,5411.0
2021-12-01 13:20:00,252.48,253.11,252.48,252.86,3837.0,241.3726,241.9749,241.3726,241.7359,3837.0
2021-12-01 13:30:00,252.93,253.06,252.47,252.94,3703.0,241.8028,241.9271,241.3631,241.8124,3703.0
2021-12-01 13:40:00,252.89,252.89,251.28,251.28,4758.0,241.7646,241.7646,240.2254,240.2254,4758.0
2021-12-01 13:50:00,251.47,252.37,251.47,252.36,4757.0,240.4071,241.2675,240.4071,241.2579,4757.0
2021-12-01 14:00:00,252.1,252.53,251.71,251.89,10841.0,241.0094,241.4204,240.6365,240.8086,10841.0
2021-12-01 14:10:00,251.97,252.0,250.34,250.72,13398.0,240.8851,240.9138,239.3268,239.6901,13398.0
2021-12-01 14:20:00,250.75,251.65,250.75,251.65,5124.0,239.7188,240.5792,239.7188,240.5792,5124.0
2021-12-01 14:30:00,251.78,252.21,251.52,251.94,5511.0,240.7034,241.1145,240.4549,240.8564,5511.0
2021-12-01 14:40:00,252.01,252.1,251.67,251.79,5779.0,240.9233,241.0094,240.5983,240.713,5779.0
2021-12-01 14:50:00,251.83,251.95,250.75,250.82,5447.0,240.7512,240.866,239.7188,239.7857,5447.0
2021-12-01 15:00:00,250.91,250.96,250.0,250.0,6578.0,239.8717,239.9195,239.0017,239.0017,6578.0
2021-12-01 15:10:00,250.18,250.31,249.16,249.54,7858.0,239.1738,239.2981,238.1987,238.562,7858.0
2021-12-01 15:20:00,249.44,249.49,248.43,248.71,5601.0,238.4664,238.5142,237.5008,237.7685,5601.0
2021-12-01 15:30:00,248.53,249.11,248.35,249.11,10267.0,237.5964,238.1509,237.4243,238.1509,10267.0
2021-12-01 15:40:00,249.18,249.89,248.9,248.9,12603.0,238.2178,238.8966,237.9501,237.9501,12603.0
2021-12-01 15:50:00,248.84,249.03,245.56,245.75,116801.0,237.8928,238.0744,234.7571,234.9387,116801.0
2021-12-02 09:30:00,246.06,249.99,246.06,249.23,14442.0,235.2351,238.9922,235.2351,238.2656,14442.0
2021-12-02 09:40:00,248.98,250.18,248.66,250.18,8633.0,238.0266,239.1738,237.7207,239.1738,8633.0
2021-12-02 09:50:00,250.35,252.74,250.35,252.74,8160.0,239.3364,241.6212,239.3364,241.6212,8160.0
2021-12-02 10:00:00,252.78,253.04,251.92,251.93,14808.0,241.6594,241.908,240.8373,240.8468,14808.0
2021-12-02 10:10:00,252.15,252.4,251.03,251.7,16981.0,241.0572,241.2962,239.9864,240.627,16981.0
2021-12-02 10:20:00,251.7,252.86,251.59,252.75,16443.0,240.627,241.7359,240.5218,241.6308,16443.0
2021-12-02 10:30:00,252.98,253.39,250.9,251.0,5841.0,241.8506,242.2426,239.8622,239.9578,5841.0
2021-12-02 10:40:00,250.93,251.39,250.15,251.29,12943.0,239.8908,240.3306,239.1451,240.235,12943.0
2021-12-02 10:50:00,251.37,251.75,250.65,251.38,19411.0,240.3115,240.6748,239.6232,240.321,19411.0
2021-12-02 11:00:00,251.39,251.91,250.96,251.76,13583.0,240.3306,240.8277,239.9195,240.6843,13583.0
2021-12-02 11:10:00,251.94,251.98,251.46,251.65,4980.0,240.8564,240.8946,240.3975,240.5792,4980.0
2021-12-02 11:20:00,251.71,252.06,251.19,251.2,6787.0,240.6365,240.9711,240.1394,240.149,6787.0
2021-12-02 11:30:00,251.26,251.36,250.64,251.02,9916.0,240.2063,240.3019,239.6136,239.9769,9916.0
2021-12-02 11:40:00,251.17,251.49,250.65,251.2,12705.0,240.1203,240.4262,239.6232,240.149,12705.0
2021-12-02 11:50:00,251.11,252.02,250.97,252.02,3408.0,240.0629,240.9329,239.9291,240.9329,3408.0
2021-12-02 12:00:00,251.9,252.52,251.58,252.01,19071.0,240.8182,241.4109,240.5122,240.9233,19071.0
2021-12-02 12:10:00,252.12,252.96,252.12,252.8,5736.0,241.0285,241.8315,241.0285,241.6786,5736.0
2021-12-02 12:20:00,252.87,253.01,252.6,252.61,4894.0,241.7455,241.8793,241.4874,241.4969,4894.0
2021-12-02 12:30:00,252.69,253.23,252.45,252.81,6051.0,241.5734,242.0897,241.344,241.6881,6051.0
2021-12-02 12:40:00,252.74,252.97,252.58,252.64,7293.0,241.6212,241.8411,241.4682,241.5256,7293.0
2021-12-02 12:50:00,252.71,252.71,252.26,252.47,7246.0,241.5925,241.5925,241.1623,241.3631,7246.0
2021-12-02 13:00:00,252.37,252.42,251.74,252.13,9883.0,241.2675,241.3153,240.6652,241.038,9883.0
2021-12-02 13:10:00,252.12,253.73,252.05,253.36,20097.0,241.0285,242.5677,240.9616,242.2139,20097.0
2021-12-02 13:20:00,253.34,253.34,252.42,252.43,15908.0,242.1948,242.1948,241.3153,241.3248,15908.0
2021-12-02 13:30:00,252.46,253.73,252.45,253.66,3594.0,241.3535,242.5677,241.344,242.5007,3594.0
2021-12-02 13:40:00,253.63,253.76,253.33,253.66,12213.0,242.4721,242.5963,242.1853,242.5007,12213.0
2021-12-02 13:50:00,253.73,254.66,253.73,254.43,2351.0,242.5677,243.4567,242.5677,243.2369,2351.0
2021-12-02 14:00:00,254.38,254.4,253.95,254.03,5369.0,243.1891,243.2082,242.778,242.8545,5369.0
2021-12-02 14:10:00,254.09,254.09,253.45,253.45,8081.0,242.9118,242.9118,242.3,242.3,8081.0
2021-12-02 14:20:00,253.41,253.9,253.33,253.66,14719.0,242.2617,242.7302,242.1853,242.5007,14719.0
2021-12-02 14:30:00,253.66,253.91,253.48,253.89,19662.0,242.5007,242.7397,242.3287,242.7206,19662.0
2021-12-02 14:40:00,253.92,253.92,252.99,252.99,8683.0,242.7493,242.7493,241.8602,241.8602,8683.0
2021-12-02 14:50:00,253.04,253.43,252.81,253.35,15784.0,241.908,242.2809,241.6881,242.2044,15784.0
2021-12-02 15:00:00,253.43,253.43,252.93,253.06,9310.0,242.2809,242.2809,241.8028,241.9271,9310.0
2021-12-02 15:10:00,252.89,253.25,252.51,253.02,5729.0,241.7646,242.1088,241.4013,241.8889,5729.0
2021-12-02 15:20:00,252.97,253.55,252.82,253.49,4263.0,241.8411,242.3956,241.6977,242.3382,4263.0
2021-12-02 15:30:00,253.52,253.9,253.52,253.84,5507.0,242.3669,242.7302,242.3669,242.6728,5507.0
2021-12-02 15:40:00,253.85,254.14,253.19,253.54,13329.0,242.6824,242.9596,242.0514,242.386,13329.0
2021-12-02 15:50:00,253.46,253.46,251.97,252.54,55252.0,242.3095,242.3095,240.8851,241.43,55252.0
2021-12-03 09:30:00,253.11,256.0,253.11,255.39,7300.0,241.9749,244.7378,241.9749,244.1546,7300.0
2021-12-03 09:40:00,253.99,254.28,252.06,252.07,3947.0,242.8162,243.0935,240.9711,240.9807,3947.0
2021-12-03 09:50:00,251.93,252.64,251.05,251.4,8287.0,240.8468,241.5256,240.0056,240.3402,8287.0
2021-12-03 10:00:00,251.44,252.19,250.76,251.75,11154.0,240.3784,241.0954,239.7283,240.6748,11154.0
2021-12-03 10:10:00,251.4,252.05,251.31,251.71,14318.0,240.3402,240.9616,240.2541,240.6365,14318.0
2021-12-03 10:20:00,251.52,251.56,250.78,251.5,6197.0,240.4549,240.4931,239.7474,240.4358,6197.0
2021-12-03 10:30:00,251.47,251.47,250.38,250.66,4733.0,240.4071,240.4071,239.365,239.6327,4733.0
2021-12-03 10:40:00,250.97,250.97,248.94,249.3,8903.0,239.9291,239.9291,237.9884,238.3325,8903.0
2021-12-03 10:50:00,249.19,249.4,248.89,248.94,3666.0,238.2274,238.4281,237.9406,237.9884,3666.0
2021-12-03 11:00:00,249.09,249.61,248.39,248.65,2312.0,238.1318,238.6289,237.4626,237.7111,2312.0
2021-12-03 11:10:00,248.65,249.13,248.27,248.55,3860.0,237.7111,238.17,237.3479,237.6155,3860.0
2021-12-03 11:20:00,248.29,249.72,248.2,249.59,5038.0,237.367,238.7341,237.2809,238.6098,5038.0
2021-12-03 11:30:00,249.35,249.78,249.31,249.53,4204.0,238.3803,238.7914,238.3421,238.5524,4204.0
2021-12-03 11:40:00,249.48,249.48,248.38,248.48,8288.0,238.5046,238.5046,237.453,237.5486,8288.0
2021-12-03 11:50:00,248.62,248.62,247.71,247.71,2863.0,237.6825,237.6825,236.8125,236.8125,2863.0
2021-12-03 12:00:00,247.87,247.95,246.77,247.45,12354.0,236.9655,237.0419,235.9138,236.5639,12354.0
2021-12-03 12:10:00,247.46,248.19,247.18,248.08,5901.0,236.5735,237.2714,236.3058,237.1662,5901.0
2021-12-03 12:20:00,247.83,248.54,247.76,248.22,5574.0,236.9272,237.606,236.8603,237.3001,5574.0
2021-12-03 12:30:00,248.08,248.56,247.76,248.55,6730.0,237.1662,237.6251,236.8603,237.6155,6730.0
2021-12-03 12:40:00,248.56,248.64,248.01,248.03,5220.0,237.6251,237.7016,237.0993,237.1184,5220.0
2021-12-03 12:50:00,248.05,248.17,247.52,248.14,5566.0,237.1375,237.2523,236.6309,237.2236,5566.0
2021-12-03 13:00:00,248.07,249.05,247.94,248.87,4417.0,237.1567,238.0935,237.0324,237.9215,4417.0
2021-12-03 13:10:00,248.85,249.23,248.31,249.0,3781.0,237.9023,238.2656,237.3861,238.0457,3781.0
2021-12-03 13:20:00,249.19,249.28,248.93,248.93,2107.0,238.2274,238.3134,237.9788,237.9788,2107.0
2021-12-03 13:30:00,248.64,248.64,247.47,247.61,2947.0,237.7016,237.7016,236.5831,236.7169,2947.0
2021-12-03 13:40:00,247.79,248.2,247.19,247.5,7556.0,236.889,237.2809,236.3154,236.6117,7556.0
2021-12-03 13:50:00,247.58,247.89,247.58,247.83,2419.0,236.6882,236.9846,236.6882,236.9272,2419.0
2021-12-03 14:00:00,247.73,247.98,247.48,247.79,5386.0,236.8316,237.0706,236.5926,236.889,5386.0
2021-12-03 14:10:00,247.93,247.93,247.03,247.34,8898.0,237.0228,237.0228,236.1624,236.4588,8898.0
2021-12-03 14:20:00,247.19,247.78,247.12,247.59,6018.0,236.3154,236.8794,236.2484,236.6978,6018.0
2021-12-03 14:30:00,247.62,247.62,246.8,246.9,8642.0,236.7265,236.7265,235.9425,236.0381,8642.0
2021-12-03 14:40:00,246.99,247.66,246.95,247.12,4983.0,236.1242,236.7647,236.0859,236.2484,4983.0
2021-12-03 14:50:00,247.07,247.52,246.94,246.97,5560.0,236.2006,236.6309,236.0764,236.105,5560.0
2021-12-03 15:00:00,246.95,246.95,245.66,245.67,21635.0,236.0859,236.0859,234.8527,234.8622,21635.0
2021-12-03 15:10:00,245.72,246.67,245.71,246.14,11145.0,234.91,235.8182,234.9005,235.3116,11145.0
2021-12-03 15:20:00,246.19,247.34,246.19,246.98,13419.0,235.3594,236.4588,235.3594,236.1146,13419.0
2021-12-03 15:30:00,246.89,247.59,246.64,246.76,21674.0,236.0286,236.6978,235.7896,235.9043,21674.0
2021-12-03 15:40:00,246.93,247.02,245.96,246.3,17546.0,236.0668,236.1528,235.1395,235.4645,17546.0
2021-12-03 15:50:00,246.52,248.13,246.36,248.12,98096.0,235.6748,237.214,235.5219,237.2045,98096.0
2021-12-06 09:30:00,250.53,255.23,249.46,251.05,10697.0,239.5084,244.0017,238.4855,240.0056,10697.0
2021-12-06 09:40:00,250.53,251.31,250.0,250.22,29130.0,239.5084,240.2541,239.0017,239.2121,29130.0
2021-12-06 09:50:00,250.83,251.06,249.94,250.67,14186.0,239.7952,240.0151,238.9444,239.6423,14186.0
2021-12-06 10:00:00,250.65,250.85,250.25,250.79,4673.0,239.6232,239.8144,239.2407,239.757,4673.0
2021-12-06 10:10:00,250.52,251.5,250.52,251.33,9941.0,239.4989,240.4358,239.4989,240.2732,9941.0
2021-12-06 10:20:00,251.1,252.21,251.1,252.02,5511.0,240.0534,241.1145,240.0534,240.9329,5511.0
2021-12-06 10:30:00,251.93,252.22,251.4,251.7,8225.0,240.8468,241.1241,240.3402,240.627,8225.0
2021-12-06 10:40:00,251.55,252.09,251.26,251.6,3703.0,240.4836,240.9998,240.2063,240.5314,3703.0
2021-12-06 10:50:00,251.69,252.04,251.13,251.73,4049.0,240.6174,240.952,240.082,240.6556,4049.0
2021-12-06 11:00:00,251.85,251.85,251.3,251.43,3140.0,240.7704,240.7704,240.2446,240.3688,3140.0
2021-12-06 11:10:00,251.78,251.78,251.16,251.18,5202.0,240.7034,240.7034,240.1107,240.1298,5202.0
2021-12-06 11:20:00,251.2,251.39,250.96,250.96,6493.0,240.149,240.3306,239.9195,239.9195,6493.0
2021-12-06 11:30:00,251.19,252.09,250.89,251.92,8366.0,240.1394,240.9998,239.8526,240.8373,8366.0
2021-12-06 11:40:00,251.87,252.64,251.76,252.6,6044.0,240.7895,241.5256,240.6843,241.4874,6044.0
2021-12-06 11:50:00,252.6,253.01,252.33,252.84,7144.0,241.4874,241.8793,241.2292,241.7168,7144.0
2021-12-06 12:00:00,252.63,252.86,252.57,252.67,3719.0,241.516,241.7359,241.4587,241.5543,3719.0
2021-12-06 12:10:00,252.67,252.76,252.14,252.54,6757.0,241.5543,241.6403,241.0476,241.43,6757.0
2021-12-06 12:20:00,252.53,253.32,252.13,253.04,42568.0,241.4204,242.1757,241.038,241.908,42568.0
2021-12-06 12:30:00,253.08,253.08,252.61,252.67,2712.0,241.9462,241.9462,241.4969,241.5543,2712.0
2021-12-06 12:40:00,252.56,252.56,251.91,252.48,3218.0,241.4491,241.4491,240.8277,241.3726,3218.0
2021-12-06 12:50:00,252.36,252.37,252.09,252.3,2970.0,241.2579,241.2675,240.9998,241.2006,2970.0
2021-12-06 13:00:00,252.39,252.44,252.1,252.19,2855.0,241.2866,241.3344,241.0094,241.0954,2855.0
2021-12-06 13:10:00,252.19,252.47,252.13,252.47,4817.0,241.0954,241.3631,241.038,241.3631,4817.0
2021-12-06 13:20:00,252.39,253.12,252.17,253.01,5378.0,241.2866,241.9845,241.0763,241.8793,5378.0
2021-12-06 13:30:00,253.0,253.09,252.33,252.34,5764.0,241.8698,241.9558,241.2292,241.2388,5764.0
2021-12-06 13:40:00,252.41,253.06,252.3,252.83,4284.0,241.3057,241.9271,241.2006,241.7072,4284.0
2021-12-06 13:50:00,252.88,252.88,252.17,252.29,4199.0,241.755,241.755,241.0763,241.191,4199.0
2021-12-06 14:00:00,252.29,252.54,252.22,252.32,7256.0,241.191,241.43,241.1241,241.2197,7256.0
2021-12-06 14:10:00,252.37,252.72,252.31,252.48,4326.0,241.2675,241.6021,241.2101,241.3726,4326.0
2021-12-06 14:20:00,252.18,252.49,252.15,252.49,3010.0,241.0858,241.3822,241.0572,241.3822,3010.0
2021-12-06 14:30:00,252.48,252.88,252.28,252.88,3831.0,241.3726,241.755,241.1814,241.755,3831.0
2021-12-06 14:40:00,252.77,252.77,251.56,251.56,5694.0,241.6499,241.6499,240.4931,240.4931,5694.0
2021-12-06 14:50:00,251.49,251.68,251.08,251.11,8138.0,240.4262,240.6078,240.0342,240.0629,8138.0
2021-12-06 15:00:00,251.29,251.39,250.85,251.22,13021.0,240.235,240.3306,239.8144,240.1681,13021.0
2021-12-06 15:10:00,251.19,251.19,250.47,250.55,40102.0,240.1394,240.1394,239.4511,239.5276,40102.0
2021-12-06 15:20:00,250.61,251.05,249.89,250.0,64322.0,239.5849,240.0056,238.8966,239.0017,64322.0
2021-12-06 15:30:00,249.99,250.82,249.89,250.82,87529.0,238.9922,239.7857,238.8966,239.7857,87529.0
2021-12-06 15:40:00,250.81,250.85,249.32,249.87,109978.0,239.7761,239.8144,238.3517,238.8775,109978.0
2021-12-06 15:50:00,249.94,250.91,249.94,250.68,127719.0,238.9444,239.8717,238.9444,239.6518,127719.0
2021-12-07 09:30:00,253.57,255.87,252.95,254.21,14610.0,242.4147,244.6135,241.822,243.0265,14610.0
2021-12-07 09:40:00,254.44,255.03,254.2,254.35,5890.0,243.2464,243.8105,243.017,243.1604,5890.0
2021-12-07 09:50:00,254.49,254.49,253.91,254.16,1632.0,243.2942,243.2942,242.7397,242.9787,1632.0
2021-12-07 10:00:00,254.29,254.33,253.22,253.42,1900.0,243.103,243.1413,242.0801,242.2713,1900.0
2021-12-07 10:10:00,253.59,254.45,253.44,254.34,7403.0,242.4338,243.256,242.2904,243.1508,7403.0
2021-12-07 10:20:00,254.39,254.95,253.47,253.51,4812.0,243.1986,243.734,242.3191,242.3573,4812.0
2021-12-07 10:30:00,253.62,254.07,253.27,253.27,4359.0,242.4625,242.8927,242.1279,242.1279,4359.0
2021-12-07 10:40:00,253.19,254.14,253.1,254.14,5613.0,242.0514,242.9596,241.9654,242.9596,5613.0
2021-12-07 10:50:00,254.06,254.53,253.92,254.34,3286.0,242.8831,243.3325,242.7493,243.1508,3286.0
2021-12-07 11:00:00,254.58,254.77,254.55,254.77,2213.0,243.3803,243.5619,243.3516,243.5619,2213.0
2021-12-07 11:10:00,254.6,254.6,253.95,253.99,7567.0,243.3994,243.3994,242.778,242.8162,7567.0
2021-12-07 11:20:00,253.83,254.04,253.69,253.95,4115.0,242.6633,242.864,242.5294,242.778,4115.0
2021-12-07 11:30:00,254.09,254.14,253.68,254.14,4671.0,242.9118,242.9596,242.5199,242.9596,4671.0
2021-12-07 11:40:00,254.24,254.58,254.16,254.56,4153.0,243.0552,243.3803,242.9787,243.3611,4153.0
2021-12-07 11:50:00,254.56,255.03,254.52,254.82,23747.0,243.3611,243.8105,243.3229,243.6097,23747.0
2021-12-07 12:00:00,254.79,255.58,254.79,255.58,7277.0,243.581,244.3363,243.581,244.3363,7277.0
2021-12-07 12:10:00,255.74,256.02,255.59,255.66,5123.0,244.4892,244.7569,244.3458,244.4127,5123.0
2021-12-07 12:20:00,255.84,255.93,255.41,255.86,4483.0,244.5848,244.6709,244.1737,244.6039,4483.0
2021-12-07 12:30:00,255.91,255.94,254.99,254.99,5011.0,244.6517,244.6804,243.7722,243.7722,5011.0
2021-12-07 12:40:00,254.91,255.18,254.91,255.01,1900.0,243.6957,243.9539,243.6957,243.7913,1900.0
2021-12-07 12:50:00,254.94,255.03,254.74,254.94,2010.0,243.7244,243.8105,243.5332,243.7244,2010.0
2021-12-07 13:00:00,254.84,254.85,254.58,254.8,2750.0,243.6288,243.6384,243.3803,243.5906,2750.0
2021-12-07 13:10:00,254.68,254.77,254.54,254.77,4330.0,243.4759,243.5619,243.342,243.5619,4330.0
2021-12-07 13:20:00,254.82,254.85,254.59,254.76,4414.0,243.6097,243.6384,243.3898,243.5523,4414.0
2021-12-07 13:30:00,254.84,254.92,254.61,254.82,4055.0,243.6288,243.7053,243.4089,243.6097,4055.0
2021-12-07 13:40:00,254.89,255.28,254.68,255.28,4450.0,243.6766,244.0495,243.4759,244.0495,4450.0
2021-12-07 13:50:00,255.53,255.64,255.13,255.13,2907.0,244.2885,244.3936,243.9061,243.9061,2907.0
2021-12-07 14:00:00,255.05,255.45,255.0,255.45,2428.0,243.8296,244.212,243.7818,244.212,2428.0
2021-12-07 14:10:00,255.58,255.58,255.3,255.43,3508.0,244.3363,244.3363,244.0686,244.1929,3508.0
2021-12-07 14:20:00,255.53,256.06,255.53,255.92,2431.0,244.2885,244.7952,244.2885,244.6613,2431.0
2021-12-07 14:30:00,255.79,255.95,255.69,255.92,3133.0,244.537,244.69,244.4414,244.6613,3133.0
2021-12-07 14:40:00,255.96,256.05,255.65,255.7,2352.0,244.6995,244.7856,244.4032,244.451,2352.0
2021-12-07 14:50:00,255.63,255.74,255.17,255.3,5391.0,244.3841,244.4892,243.9443,244.0686,5391.0
2021-12-07 15:00:00,255.39,255.7,255.2,255.6,4815.0,244.1546,244.451,243.973,244.3554,4815.0
2021-12-07 15:10:00,255.61,255.74,255.32,255.54,4913.0,244.3649,244.4892,244.0877,244.298,4913.0
2021-12-07 15:20:00,255.53,255.53,254.85,255.21,5623.0,244.2885,244.2885,243.6384,243.9825,5623.0
2021-12-07 15:30:00,255.25,255.29,254.87,254.87,13429.0,244.0208,244.059,243.6575,243.6575,13429.0
2021-12-07 15:40:00,254.92,255.04,254.33,254.52,32627.0,243.7053,243.82,243.1413,243.3229,32627.0
2021-12-07 15:50:00,254.45,255.65,254.14,254.98,82274.0,243.256,244.4032,242.9596,243.7627,82274.0
2021-12-08 09:30:00,255.5,255.9,255.21,255.21,5960.0,244.2598,244.6422,243.9825,243.9825,5960.0
2021-12-08 09:40:00,255.15,256.0,254.98,255.25,1683.0,243.9252,244.7378,243.7627,244.0208,1683.0
2021-12-08 09:50:00,255.41,255.6,254.8,255.09,3637.0,244.1737,244.3554,243.5906,243.8678,3637.0
2021-12-08 10:00:00,254.69,255.35,254.24,254.24,2858.0,243.4854,244.1164,243.0552,243.0552,2858.0
2021-12-08 10:10:00,254.83,254.83,253.73,254.19,2932.0,243.6193,243.6193,242.5677,243.0074,2932.0
2021-12-08 10:20:00,254.33,254.42,253.32,253.49,3693.0,243.1413,243.2273,242.1757,242.3382,3693.0
2021-12-08 10:30:00,253.94,254.03,253.46,253.63,1844.0,242.7684,242.8545,242.3095,242.4721,1844.0
2021-12-08 10:40:00,253.57,254.12,253.55,254.12,3508.0,242.4147,242.9405,242.3956,242.9405,3508.0
2021-12-08 10:50:00,253.95,253.95,253.11,253.42,2759.0,242.778,242.778,241.9749,242.2713,2759.0
2021-12-08 11:00:00,253.5,253.75,253.38,253.68,1945.0,242.3478,242.5868,242.2331,242.5199,1945.0
2021-12-08 11:10:00,253.82,253.96,253.32,253.33,1513.0,242.6537,242.7875,242.1757,242.1853,1513.0
2021-12-08 11:20:00,253.58,254.08,253.14,254.04,4048.0,242.4243,242.9023,242.0036,242.864,4048.0
2021-12-08 11:30:00,253.76,253.76,253.24,253.42,1601.0,242.5963,242.5963,242.0992,242.2713,1601.0
2021-12-08 11:40:00,253.52,254.02,253.14,254.02,3754.0,242.3669,242.8449,242.0036,242.8449,3754.0
2021-12-08 11:50:00,253.85,253.85,253.21,253.38,4411.0,242.6824,242.6824,242.0705,242.2331,4411.0
2021-12-08 12:00:00,253.37,253.52,253.12,253.52,1529.0,242.2235,242.3669,241.9845,242.3669,1529.0
2021-12-08 12:10:00,253.32,253.54,253.27,253.32,2928.0,242.1757,242.386,242.1279,242.1757,2928.0
2021-12-08 12:20:00,253.19,253.35,253.04,253.33,2929.0,242.0514,242.2044,241.908,242.1853,2929.0
2021-12-08 12:30:00,253.19,253.2,252.74,252.9,2934.0,242.0514,242.061,241.6212,241.7742,2934.0
2021-12-08 12:40:00,252.96,253.2,252.84,253.02,2855.0,241.8315,242.061,241.7168,241.8889,2855.0
2021-12-08 12:50:00,252.94,252.98,252.78,252.87,2088.0,241.8124,241.8506,241.6594,241.7455,2088.0
2021-12-08 13:00:00,252.82,253.21,252.71,253.2,3088.0,241.6977,242.0705,241.5925,242.061,3088.0
2021-12-08 13:10:00,253.14,253.85,253.11,253.72,4267.0,242.0036,242.6824,241.9749,242.5581,4267.0
2021-12-08 13:20:00,253.79,254.06,253.69,254.02,2072.0,242.625,242.8831,242.5294,242.8449,2072.0
2021-12-08 13:30:00,254.09,254.11,253.78,253.88,3261.0,242.9118,242.9309,242.6155,242.7111,3261.0
2021-12-08 13:40:00,253.85,253.92,253.69,253.92,3202.0,242.6824,242.7493,242.5294,242.7493,3202.0
2021-12-08 13:50:00,253.84,254.18,253.84,254.06,3548.0,242.6728,242.9979,242.6728,242.8831,3548.0
2021-12-08 14:00:00,254.13,254.13,253.7,253.96,6485.0,242.9501,242.9501,242.539,242.7875,6485.0
2021-12-08 14:10:00,253.81,253.87,253.27,253.43,3512.0,242.6441,242.7015,242.1279,242.2809,3512.0
2021-12-08 14:20:00,253.32,253.73,253.32,253.48,2004.0,242.1757,242.5677,242.1757,242.3287,2004.0
2021-12-08 14:30:00,253.37,253.65,253.36,253.54,2616.0,242.2235,242.4912,242.2139,242.386,2616.0
2021-12-08 14:40:00,253.48,253.7,253.47,253.7,1490.0,242.3287,242.539,242.3191,242.539,1490.0
2021-12-08 14:50:00,253.72,254.26,253.72,254.18,4097.0,242.5581,243.0743,242.5581,242.9979,4097.0
2021-12-08 15:00:00,254.14,254.33,253.99,254.1,3646.0,242.9596,243.1413,242.8162,242.9214,3646.0
2021-12-08 15:10:00,254.14,254.3,254.09,254.09,1964.0,242.9596,243.1126,242.9118,242.9118,1964.0
2021-12-08 15:20:00,254.1,254.49,254.1,254.33,4358.0,242.9214,243.2942,242.9214,243.1413,4358.0
2021-12-08 15:30:00,254.32,254.32,253.83,253.83,4587.0,243.1317,243.1317,242.6633,242.6633,4587.0
2021-12-08 15:40:00,253.81,254.16,253.6,254.07,8805.0,242.6441,242.9787,242.4434,242.8927,8805.0
2021-12-08 15:50:00,254.22,254.43,253.51,253.68,34948.0,243.0361,243.2369,242.3573,242.5199,34948.0
2021-12-09 09:30:00,254.1,256.81,254.1,256.25,12509.0,242.9214,245.5122,242.9214,244.9768,12509.0
2021-12-09 09:40:00,256.65,257.02,255.33,255.33,4085.0,245.3592,245.7129,244.0973,244.0973,4085.0
2021-12-09 09:50:00,254.54,255.03,254.52,254.96,2364.0,243.342,243.8105,243.3229,243.7435,2364.0
2021-12-09 10:00:00,255.07,255.48,254.43,254.45,3107.0,243.8487,244.2407,243.2369,243.256,3107.0
2021-12-09 10:10:00,254.6,255.18,254.6,254.99,6316.0,243.3994,243.9539,243.3994,243.7722,6316.0
2021-12-09 10:20:00,254.96,255.49,254.8,254.8,2588.0,243.7435,244.2502,243.5906,243.5906,2588.0
2021-12-09 10:30:00,255.04,255.27,254.88,254.88,3389.0,243.82,244.0399,243.6671,243.6671,3389.0
2021-12-09 10:40:00,254.7,255.53,254.66,255.53,2313.0,243.495,244.2885,243.4567,244.2885,2313.0
2021-12-09 10:50:00,255.34,255.35,254.69,255.03,3640.0,244.1068,244.1164,243.4854,243.8105,3640.0
2021-12-09 11:00:00,254.72,255.39,254.71,255.39,4990.0,243.5141,244.1546,243.5045,244.1546,4990.0
2021-12-09 11:10:00,255.72,255.97,255.39,255.61,7535.0,244.4701,244.7091,244.1546,244.3649,7535.0
2021-12-09 11:20:00,255.61,256.07,255.47,255.95,7664.0,244.3649,244.8047,244.2311,244.69,7664.0
2021-12-09 11:30:00,256.06,256.43,256.03,256.03,3287.0,244.7952,245.1489,244.7665,244.7665,3287.0
2021-12-09 11:40:00,256.15,256.34,255.69,255.69,3863.0,244.8812,245.0628,244.4414,244.4414,3863.0
2021-12-09 11:50:00,255.82,256.1,255.77,256.1,1605.0,244.5657,244.8334,244.5179,244.8334,1605.0
2021-12-09 12:00:00,256.14,256.31,255.75,255.75,7759.0,244.8716,245.0342,244.4988,244.4988,7759.0
2021-12-09 12:10:00,255.84,256.2,255.84,256.11,1958.0,244.5848,244.929,244.5848,244.843,1958.0
2021-12-09 12:20:00,256.18,256.4,256.12,256.25,2973.0,244.9099,245.1202,244.8525,244.9768,2973.0
2021-12-09 12:30:00,256.17,256.67,256.05,256.67,4257.0,244.9003,245.3783,244.7856,245.3783,4257.0
2021-12-09 12:40:00,256.7,257.16,256.53,257.06,5009.0,245.407,245.8468,245.2445,245.7512,5009.0
2021-12-09 12:50:00,257.15,257.55,257.05,257.4,3322.0,245.8372,246.2196,245.7416,246.0762,3322.0
2021-12-09 13:00:00,257.43,257.87,257.21,257.61,5588.0,246.1049,246.5255,245.8946,246.277,5588.0
2021-12-09 13:10:00,257.61,257.92,257.28,257.84,5789.0,246.277,246.5733,245.9615,246.4968,5789.0
2021-12-09 13:20:00,257.75,258.91,257.7,258.91,26273.0,246.4108,247.5198,246.363,247.5198,26273.0
2021-12-09 13:30:00,258.81,259.09,258.06,258.16,10216.0,247.4242,247.6919,246.7072,246.8028,10216.0
2021-12-09 13:40:00,258.13,258.16,257.55,257.83,6282.0,246.7741,246.8028,246.2196,246.4873,6282.0
2021-12-09 13:50:00,257.82,258.28,257.64,258.1,3620.0,246.4777,246.9175,246.3056,246.7454,3620.0
2021-12-09 14:00:00,258.17,258.7,258.06,258.53,3413.0,246.8123,247.319,246.7072,247.1565,3413.0
2021-12-09 14:10:00,258.7,259.24,258.53,259.24,7344.0,247.319,247.8353,247.1565,247.8353,7344.0
2021-12-09 14:20:00,259.24,259.76,259.09,259.16,14227.0,247.8353,248.3324,247.6919,247.7588,14227.0
2021-12-09 14:30:00,259.25,259.66,259.23,259.45,9623.0,247.8448,248.2368,247.8257,248.036,9623.0
2021-12-09 14:40:00,259.76,260.51,259.53,259.87,28328.0,248.3324,249.0494,248.1125,248.4375,28328.0
2021-12-09 14:50:00,259.86,260.58,259.78,260.42,33173.0,248.428,249.1163,248.3515,248.9633,33173.0
2021-12-09 15:00:00,260.24,260.98,260.24,260.34,18940.0,248.7913,249.4987,248.7913,248.8869,18940.0
2021-12-09 15:10:00,260.35,260.36,259.35,259.49,10367.0,248.8964,248.906,247.9404,248.0743,10367.0
2021-12-09 15:20:00,259.45,259.66,259.1,259.3,11781.0,248.036,248.2368,247.7014,247.8926,11781.0
2021-12-09 15:30:00,259.31,259.35,258.88,259.03,12484.0,247.9022,247.9404,247.4911,247.6345,12484.0
2021-12-09 15:40:00,258.99,259.81,258.99,259.46,16235.0,247.5963,248.3802,247.5963,248.0456,16235.0
2021-12-09 15:50:00,259.49,259.88,259.11,259.28,78438.0,248.0743,248.4471,247.711,247.8735,78438.0
2021-12-10 09:30:00,260.22,261.84,259.75,261.18,11992.0,248.7721,250.3209,248.3228,249.6899,11992.0
2021-12-10 09:40:00,261.27,262.1,260.94,261.04,6667.0,249.7759,250.5694,249.4605,249.5561,6667.0
2021-12-10 09:50:00,260.81,261.59,260.68,261.47,2457.0,249.3362,250.0819,249.2119,249.9671,2457.0
2021-12-10 10:00:00,261.56,261.95,261.33,261.85,5619.0,250.0532,250.426,249.8333,250.3304,5619.0
2021-12-10 10:10:00,261.57,261.66,261.09,261.37,6081.0,250.0627,250.1488,249.6039,249.8715,6081.0
2021-12-10 10:20:00,261.68,263.49,261.68,262.92,16239.0,250.1679,251.8983,250.1679,251.3534,16239.0
2021-12-10 10:30:00,262.72,262.76,262.12,262.44,11594.0,251.1622,251.2004,250.5886,250.8945,11594.0
2021-12-10 10:40:00,262.53,263.05,262.18,262.92,7775.0,250.9805,251.4776,250.6459,251.3534,7775.0
2021-12-10 10:50:00,262.79,262.85,262.19,262.25,10719.0,251.2291,251.2864,250.6555,250.7128,10719.0
2021-12-10 11:00:00,262.16,263.0,262.09,262.78,12022.0,250.6268,251.4298,250.5599,251.2195,12022.0
2021-12-10 11:10:00,262.89,263.14,262.49,263.09,9319.0,251.3247,251.5637,250.9423,251.5159,9319.0
2021-12-10 11:20:00,263.06,264.01,263.06,263.93,11285.0,251.4872,252.3954,251.4872,252.3189,11285.0
2021-12-10 11:30:00,263.94,264.7,263.57,264.44,13879.0,252.3285,253.0551,251.9748,252.8065,13879.0
2021-12-10 11:40:00,264.44,264.51,263.82,264.51,6612.0,252.8065,252.8734,252.2138,252.8734,6612.0
2021-12-10 11:50:00,264.4,265.05,264.25,265.01,9673.0,252.7682,253.3897,252.6248,253.3514,9673.0
2021-12-10 12:00:00,265.04,265.47,264.63,265.22,10644.0,253.3801,253.7912,252.9881,253.5522,10644.0
2021-12-10 12:10:00,265.0,265.04,264.59,264.65,5830.0,253.3419,253.3801,252.9499,253.0073,5830.0
2021-12-10 12:20:00,264.65,264.83,264.12,264.2,7851.0,253.0073,253.1793,252.5006,252.577,7851.0
2021-12-10 12:30:00,264.46,264.51,263.97,264.45,6239.0,252.8256,252.8734,252.3572,252.816,6239.0
2021-12-10 12:40:00,264.48,265.02,264.28,265.02,5630.0,252.8447,253.361,252.6535,253.361,5630.0
2021-12-10 12:50:00,264.94,265.15,264.84,265.05,4691.0,253.2845,253.4853,253.1889,253.3897,4691.0
2021-12-10 13:00:00,265.16,265.34,264.86,264.94,6276.0,253.4948,253.6669,253.208,253.2845,6276.0
2021-12-10 13:10:00,264.99,265.19,264.83,265.06,5379.0,253.3323,253.5235,253.1793,253.3992,5379.0
2021-12-10 13:20:00,264.96,265.24,264.93,265.22,4860.0,253.3036,253.5713,253.2749,253.5522,4860.0
2021-12-10 13:30:00,265.18,265.38,264.88,264.98,6152.0,253.5139,253.7051,253.2271,253.3227,6152.0
2021-12-10 13:40:00,264.99,265.24,264.9,265.13,3120.0,253.3323,253.5713,253.2463,253.4661,3120.0
2021-12-10 13:50:00,265.13,265.32,265.02,265.19,4803.0,253.4661,253.6478,253.361,253.5235,4803.0
2021-12-10 14:00:00,265.19,265.19,264.7,264.85,3911.0,253.5235,253.5235,253.0551,253.1985,3911.0
2021-12-10 14:10:00,264.78,264.86,264.14,264.25,9864.0,253.1315,253.208,252.5197,252.6248,9864.0
2021-12-10 14:20:00,264.25,264.53,263.9,264.1,4942.0,252.6248,252.8925,252.2902,252.4814,4942.0
2021-12-10 14:30:00,263.99,264.13,263.38,263.6,10186.0,252.3763,252.5101,251.7931,252.0034,10186.0
2021-12-10 14:40:00,263.52,263.64,263.11,263.11,18900.0,251.927,252.0417,251.535,251.535,18900.0
2021-12-10 14:50:00,263.04,263.33,262.63,263.14,21254.0,251.4681,251.7453,251.0761,251.5637,21254.0
2021-12-10 15:00:00,263.13,263.74,262.63,263.59,13419.0,251.5541,252.1373,251.0761,251.9939,13419.0
2021-12-10 15:10:00,263.56,263.7,263.32,263.46,5028.0,251.9652,252.099,251.7358,251.8696,5028.0
2021-12-10 15:20:00,263.6,264.27,263.6,264.24,4090.0,252.0034,252.644,252.0034,252.6153,4090.0
2021-12-10 15:30:00,264.3,264.44,263.95,263.95,12831.0,252.6726,252.8065,252.338,252.338,12831.0
2021-12-10 15:40:00,264.07,264.64,264.07,264.56,17105.0,252.4528,252.9977,252.4528,252.9212,17105.0
2021-12-10 15:50:00,264.7,264.97,264.24,264.95,57160.0,253.0551,253.3132,252.6153,253.2941,57160.0
2021-12-13 09:30:00,264.97,265.63,264.39,265.25,8437.0,253.3132,253.9441,252.7587,253.5809,8437.0
2021-12-13 09:40:00,264.84,264.84,262.93,263.21,3509.0,253.1889,253.1889,251.3629,251.6306,3509.0
2021-12-13 09:50:00,262.85,262.86,261.7,262.27,3900.0,251.2864,251.296,250.187,250.732,3900.0
2021-12-13 10:00:00,262.26,262.58,261.98,262.36,2513.0,250.7224,251.0283,250.4547,250.818,2513.0
2021-12-13 10:10:00,262.03,263.44,261.97,263.26,4906.0,250.5025,251.8505,250.4452,251.6784,4906.0
2021-12-13 10:20:00,263.49,263.65,262.7,262.86,3857.0,251.8983,252.0512,251.143,251.296,3857.0
2021-12-13 10:30:00,262.49,263.27,262.21,262.9,2954.0,250.9423,251.688,250.6746,251.3342,2954.0
2021-12-13 10:40:00,262.73,263.3,262.54,263.29,5835.0,251.1717,251.7166,250.9901,251.7071,5835.0
2021-12-13 10:50:00,263.24,263.52,263.1,263.52,5198.0,251.6593,251.927,251.5254,251.927,5198.0
2021-12-13 11:00:00,263.41,263.56,262.69,263.0,3822.0,251.8218,251.9652,251.1335,251.4298,3822.0
2021-12-13 11:10:00,262.99,263.34,262.89,262.91,4886.0,251.4203,251.7549,251.3247,251.3438,4886.0
2021-12-13 11:20:00,263.07,263.79,263.07,263.68,1816.0,251.4968,252.1851,251.4968,252.0799,1816.0
2021-12-13 11:30:00,263.5,263.91,263.09,263.6,4826.0,251.9078,252.2998,251.5159,252.0034,4826.0
2021-12-13 11:40:00,263.5,263.66,263.37,263.56,5012.0,251.9078,252.0608,251.7836,251.9652,5012.0
2021-12-13 11:50:00,263.58,263.77,263.41,263.58,4500.0,251.9843,252.166,251.8218,251.9843,4500.0
2021-12-13 12:00:00,263.46,264.16,263.46,263.82,3078.0,251.8696,252.5388,251.8696,252.2138,3078.0
2021-12-13 12:10:00,263.82,264.04,263.52,263.62,4167.0,252.2138,252.4241,251.927,252.0226,4167.0
2021-12-13 12:20:00,263.81,263.84,263.41,263.83,4104.0,252.2042,252.2329,251.8218,252.2233,4104.0
2021-12-13 12:30:00,263.58,263.64,263.53,263.63,696.0,251.9843,252.0417,251.9365,252.0321,696.0
2021-12-13 12:40:00,263.76,263.86,263.23,263.23,1751.0,252.1564,252.252,251.6497,251.6497,1751.0
2021-12-13 12:50:00,263.34,263.52,263.17,263.28,3566.0,251.7549,251.927,251.5924,251.6975,3566.0
2021-12-13 13:00:00,263.37,263.39,263.08,263.32,2552.0,251.7836,251.8027,251.5063,251.7358,2552.0
2021-12-13 13:10:00,263.25,263.25,262.84,263.06,2960.0,251.6688,251.6688,251.2769,251.4872,2960.0
2021-12-13 13:20:00,263.13,263.13,262.74,262.9,1736.0,251.5541,251.5541,251.1813,251.3342,1736.0
2021-12-13 13:30:00,262.98,263.0,262.73,262.95,8686.0,251.4107,251.4298,251.1717,251.382,8686.0
2021-12-13 13:40:00,262.97,263.23,262.76,262.76,2671.0,251.4012,251.6497,251.2004,251.2004,2671.0
2021-12-13 13:50:00,262.58,263.03,262.53,263.01,2610.0,251.0283,251.4585,250.9805,251.4394,2610.0
2021-12-13 14:00:00,262.89,263.08,262.63,263.08,2639.0,251.3247,251.5063,251.0761,251.5063,2639.0
2021-12-13 14:10:00,263.07,263.27,262.96,263.27,3180.0,251.4968,251.688,251.3916,251.688,3180.0
2021-12-13 14:20:00,263.37,263.85,263.37,263.79,3119.0,251.7836,252.2424,251.7836,252.1851,3119.0
2021-12-13 14:30:00,263.78,263.98,263.78,263.83,2200.0,252.1755,252.3667,252.1755,252.2233,2200.0
2021-12-13 14:40:00,263.83,263.93,263.8,263.9,1300.0,252.2233,252.3189,252.1946,252.2902,1300.0
2021-12-13 14:50:00,263.9,264.05,263.81,264.02,2252.0,252.2902,252.4336,252.2042,252.405,2252.0
2021-12-13 15:00:00,264.0,264.09,263.47,263.47,2541.0,252.3858,252.4719,251.8792,251.8792,2541.0
2021-12-13 15:10:00,263.57,263.91,263.57,263.71,2533.0,251.9748,252.2998,251.9748,252.1086,2533.0
2021-12-13 15:20:00,263.75,264.12,263.75,263.99,3678.0,252.1468,252.5006,252.1468,252.3763,3678.0
2021-12-13 15:30:00,264.0,264.28,263.9,264.26,8903.0,252.3858,252.6535,252.2902,252.6344,8903.0
2021-12-13 15:40:00,264.3,264.58,263.73,263.73,5170.0,252.6726,252.9403,252.1277,252.1277,5170.0
2021-12-13 15:50:00,263.86,263.86,263.08,263.36,42891.0,252.252,252.252,251.5063,251.774,42891.0
2021-12-14 09:30:00,261.29,262.0,260.42,261.36,19629.0,250.5554,251.2363,249.7212,250.6226,19629.0
2021-12-14 09:40:00,261.76,262.28,261.22,261.59,21018.0,251.0061,251.5048,250.4883,250.8431,21018.0
2021-12-14 09:50:00,261.88,262.84,260.75,260.75,7125.0,251.1212,252.0418,250.0376,250.0376,7125.0
2021-12-14 10:00:00,260.77,261.03,260.5,260.96,3537.0,250.0568,250.3061,249.7979,250.239,3537.0
2021-12-14 10:10:00,260.84,260.84,259.53,259.76,7540.0,250.1239,250.1239,248.8677,249.0883,7540.0
2021-12-14 10:20:00,259.86,260.46,259.44,260.24,3346.0,249.1842,249.7595,248.7814,249.5486,3346.0
2021-12-14 10:30:00,260.0,260.33,259.35,259.38,4454.0,249.3184,249.6349,248.6951,248.7239,4454.0
2021-12-14 10:40:00,259.44,259.81,259.17,259.57,8985.0,248.7814,249.1362,248.5225,248.9061,8985.0
2021-12-14 10:50:00,259.71,259.82,258.93,259.29,3442.0,249.0403,249.1458,248.2924,248.6376,3442.0
2021-12-14 11:00:00,259.2,259.61,259.01,259.5,2719.0,248.5513,248.9445,248.3691,248.839,2719.0
2021-12-14 11:10:00,259.5,259.51,258.74,258.91,2216.0,248.839,248.8486,248.1102,248.2732,2216.0
2021-12-14 11:20:00,259.0,259.15,258.46,258.89,2720.0,248.3595,248.5034,247.8417,248.254,2720.0
2021-12-14 11:30:00,259.14,259.33,258.56,259.3,2725.0,248.4938,248.676,247.9376,248.6472,2725.0
2021-12-14 11:40:00,258.89,259.15,258.2,258.33,6021.0,248.254,248.5034,247.5924,247.717,6021.0
2021-12-14 11:50:00,258.11,258.85,257.74,258.08,8046.0,247.5061,248.2157,247.1513,247.4773,8046.0
2021-12-14 12:00:00,257.62,258.27,257.43,258.26,2656.0,247.0362,247.6595,246.854,247.6499,2656.0
2021-12-14 12:10:00,258.48,258.51,258.1,258.51,4182.0,247.8609,247.8896,247.4965,247.8896,4182.0
2021-12-14 12:20:00,258.41,258.88,258.41,258.63,2537.0,247.7938,248.2444,247.7938,248.0047,2537.0
2021-12-14 12:30:00,258.68,258.69,258.38,258.56,2200.0,248.0527,248.0622,247.765,247.9376,2200.0
2021-12-14 12:40:00,258.5,258.9,258.39,258.63,7425.0,247.8801,248.2636,247.7746,248.0047,7425.0
2021-12-14 12:50:00,258.62,259.03,258.51,258.8,4069.0,247.9951,248.3883,247.8896,248.1677,4069.0
2021-12-14 13:00:00,258.68,258.68,258.06,258.37,10897.0,248.0527,248.0527,247.4581,247.7554,10897.0
2021-12-14 13:10:00,258.51,258.65,258.19,258.47,6608.0,247.8896,248.0239,247.5828,247.8513,6608.0
2021-12-14 13:20:00,258.48,258.58,258.35,258.43,5326.0,247.8609,247.9568,247.7362,247.8129,5326.0
2021-12-14 13:30:00,258.28,258.48,258.13,258.36,831.0,247.6691,247.8609,247.5253,247.7458,831.0
2021-12-14 13:40:00,258.26,258.63,258.26,258.45,3090.0,247.6499,248.0047,247.6499,247.8321,3090.0
2021-12-14 13:50:00,258.42,258.42,258.12,258.26,1500.0,247.8033,247.8033,247.5157,247.6499,1500.0
2021-12-14 14:00:00,258.26,258.69,258.11,258.68,3608.0,247.6499,248.0622,247.5061,248.0527,3608.0
2021-12-14 14:10:00,258.76,259.1,258.7,258.7,2399.0,248.1294,248.4554,248.0718,248.0718,2399.0
2021-12-14 14:20:00,258.95,259.06,258.7,258.78,1977.0,248.3116,248.417,248.0718,248.1486,1977.0
2021-12-14 14:30:00,258.68,258.98,258.65,258.73,1900.0,248.0527,248.3403,248.0239,248.1006,1900.0
2021-12-14 14:40:00,258.79,258.96,258.71,258.82,1400.0,248.1581,248.3212,248.0814,248.1869,1400.0
2021-12-14 14:50:00,258.81,258.97,258.69,258.96,3402.0,248.1773,248.3307,248.0622,248.3212,3402.0
2021-12-14 15:00:00,258.91,259.42,258.9,259.42,2806.0,248.2732,248.7623,248.2636,248.7623,2806.0
2021-12-14 15:10:00,259.47,259.53,259.01,259.09,11583.0,248.8102,248.8677,248.3691,248.4458,11583.0
2021-12-14 15:20:00,259.09,259.79,259.09,259.76,14530.0,248.4458,249.1171,248.4458,249.0883,14530.0
2021-12-14 15:30:00,259.86,260.6,259.7,260.45,10606.0,249.1842,249.8938,249.0308,249.7499,10606.0
2021-12-14 15:40:00,260.45,260.45,259.63,259.84,8909.0,249.7499,249.7499,248.9636,249.165,8909.0
2021-12-14 15:50:00,259.7,259.72,259.11,259.53,33480.0,249.0308,249.0499,248.465,248.8677,33480.0
2021-12-15 09:30:00,260.22,261.01,258.73,260.53,6262.0,249.5294,250.2869,248.1006,249.8267,6262.0
2021-12-15 09:40:00,260.56,260.99,259.95,260.04,2201.0,249.8554,250.2678,249.2705,249.3568,2201.0
2021-12-15 09:50:00,260.0,260.22,259.37,260.04,3327.0,249.3184,249.5294,248.7143,249.3568,3327.0
2021-12-15 10:00:00,260.12,260.95,259.98,260.23,3200.0,249.4335,250.2294,249.2993,249.539,3200.0
2021-12-15 10:10:00,260.58,260.94,259.82,260.0,4040.0,249.8746,250.2198,249.1458,249.3184,4040.0
2021-12-15 10:20:00,260.05,260.6,259.77,260.6,2552.0,249.3664,249.8938,249.0979,249.8938,2552.0
2021-12-15 10:30:00,260.69,261.33,260.69,261.33,2975.0,249.9801,250.5938,249.9801,250.5938,2975.0
2021-12-15 10:40:00,261.37,261.45,260.01,260.13,4804.0,250.6321,250.7089,249.328,249.4431,4804.0
2021-12-15 10:50:00,260.04,260.3,259.74,260.12,4664.0,249.3568,249.6061,249.0691,249.4335,4664.0
2021-12-15 11:00:00,260.16,260.24,259.93,260.07,7886.0,249.4719,249.5486,249.2513,249.3856,7886.0
2021-12-15 11:10:00,260.06,260.11,259.4,259.48,3736.0,249.376,249.4239,248.7431,248.8198,3736.0
2021-12-15 11:20:00,259.53,260.15,259.25,259.61,3372.0,248.8677,249.4623,248.5992,248.9445,3372.0
2021-12-15 11:30:00,259.44,259.54,259.11,259.54,4179.0,248.7814,248.8773,248.465,248.8773,4179.0
2021-12-15 11:40:00,259.53,259.75,259.37,259.43,3531.0,248.8677,249.0787,248.7143,248.7718,3531.0
2021-12-15 11:50:00,259.5,259.57,258.63,258.63,5124.0,248.839,248.9061,248.0047,248.0047,5124.0
2021-12-15 12:00:00,258.5,259.1,258.35,258.87,6802.0,247.8801,248.4554,247.7362,248.2349,6802.0
2021-12-15 12:10:00,258.69,259.35,258.68,258.9,2908.0,248.0622,248.6951,248.0527,248.2636,2908.0
2021-12-15 12:20:00,258.79,259.39,258.79,259.32,5433.0,248.1581,248.7335,248.1581,248.6664,5433.0
2021-12-15 12:30:00,259.41,259.51,259.27,259.27,3100.0,248.7527,248.8486,248.6184,248.6184,3100.0
2021-12-15 12:40:00,259.13,259.61,259.13,259.44,2709.0,248.4842,248.9445,248.4842,248.7814,2709.0
2021-12-15 12:50:00,259.28,259.51,259.17,259.37,2688.0,248.628,248.8486,248.5225,248.7143,2688.0
2021-12-15 13:00:00,259.27,259.47,259.26,259.38,1732.0,248.6184,248.8102,248.6088,248.7239,1732.0
2021-12-15 13:10:00,259.38,259.68,259.25,259.58,4042.0,248.7239,249.0116,248.5992,248.9157,4042.0
2021-12-15 13:20:00,259.34,259.69,259.34,259.59,1200.0,248.6855,249.0212,248.6855,248.9253,1200.0
2021-12-15 13:30:00,259.52,259.68,259.28,259.38,5207.0,248.8582,249.0116,248.628,248.7239,5207.0
2021-12-15 13:40:00,259.46,259.63,259.22,259.45,1740.0,248.8006,248.9636,248.5705,248.791,1740.0
2021-12-15 13:50:00,259.39,259.39,258.85,259.0,4267.0,248.7335,248.7335,248.2157,248.3595,4267.0
2021-12-15 14:00:00,258.84,259.99,257.95,259.99,3583.0,248.2061,249.3088,247.3527,249.3088,3583.0
2021-12-15 14:10:00,260.0,260.56,259.96,260.29,9138.0,249.3184,249.8554,249.2801,249.5965,9138.0
2021-12-15 14:20:00,260.15,260.32,258.94,259.12,2539.0,249.4623,249.6253,248.302,248.4746,2539.0
2021-12-15 14:30:00,259.35,259.55,258.88,259.37,5314.0,248.6951,248.8869,248.2444,248.7143,5314.0
2021-12-15 14:40:00,259.28,260.11,259.28,260.11,3805.0,248.628,249.4239,248.628,249.4239,3805.0
2021-12-15 14:50:00,259.88,260.44,259.51,259.7,5620.0,249.2034,249.7404,248.8486,249.0308,5620.0
2021-12-15 15:00:00,260.05,260.61,259.77,260.57,7831.0,249.3664,249.9034,249.0979,249.865,7831.0
2021-12-15 15:10:00,260.55,261.62,260.54,261.58,9602.0,249.8458,250.8719,249.8362,250.8335,9602.0
2021-12-15 15:20:00,261.73,261.85,261.48,261.82,8531.0,250.9774,251.0924,250.7376,251.0637,8531.0
2021-12-15 15:30:00,261.98,262.03,261.51,261.77,14252.0,251.2171,251.265,250.7664,251.0157,14252.0
2021-12-15 15:40:00,261.71,261.85,260.42,260.42,20467.0,250.9582,251.0924,249.7212,249.7212,20467.0
2021-12-15 15:50:00,260.49,262.9,260.49,262.57,70868.0,249.7883,252.0993,249.7883,251.7828,70868.0
2021-12-16 09:30:00,263.33,263.86,262.68,263.47,19868.0,252.5116,253.0199,251.8883,252.6459,19868.0
2021-12-16 09:40:00,263.18,264.73,262.82,264.57,8266.0,252.3678,253.8541,252.0226,253.7007,8266.0
2021-12-16 09:50:00,264.53,264.53,263.46,263.48,1700.0,253.6623,253.6623,252.6363,252.6555,1700.0
2021-12-16 10:00:00,263.89,264.44,263.31,263.94,4797.0,253.0486,253.576,252.4924,253.0966,4797.0
2021-12-16 10:10:00,263.88,265.3,263.88,265.3,3908.0,253.039,254.4007,253.039,254.4007,3908.0
2021-12-16 10:20:00,265.31,266.0,265.25,265.94,2427.0,254.4103,255.0719,254.3527,255.0144,2427.0
2021-12-16 10:30:00,265.88,266.86,265.82,266.17,25969.0,254.9569,255.8966,254.8993,255.2349,25969.0
2021-12-16 10:40:00,266.4,266.4,265.82,266.18,3278.0,255.4555,255.4555,254.8993,255.2445,3278.0
2021-12-16 10:50:00,266.22,266.33,265.77,266.03,3336.0,255.2829,255.3884,254.8514,255.1007,3336.0
2021-12-16 11:00:00,266.05,266.06,265.12,265.5,5503.0,255.1199,255.1295,254.2281,254.5925,5503.0
2021-12-16 11:10:00,265.48,265.75,265.1,265.59,3189.0,254.5733,254.8322,254.2089,254.6788,3189.0
2021-12-16 11:20:00,265.5,265.89,264.66,264.97,31518.0,254.5925,254.9665,253.787,254.0842,31518.0
2021-12-16 11:30:00,264.64,264.89,264.31,264.38,5764.0,253.7678,254.0075,253.4514,253.5185,5764.0
2021-12-16 11:40:00,264.33,264.54,263.91,264.0,7611.0,253.4705,253.6719,253.0678,253.1541,7611.0
2021-12-16 11:50:00,264.01,264.36,263.58,264.01,4597.0,253.1637,253.4993,252.7514,253.1637,4597.0
2021-12-16 12:00:00,264.23,264.33,263.13,263.35,3632.0,253.3747,253.4705,252.3198,252.5308,3632.0
2021-12-16 12:10:00,263.26,263.56,263.07,263.07,4078.0,252.4445,252.7322,252.2623,252.2623,4078.0
2021-12-16 12:20:00,263.28,263.7,262.58,262.58,5198.0,252.4637,252.8664,251.7924,251.7924,5198.0
2021-12-16 12:30:00,262.77,262.78,262.37,262.37,3503.0,251.9746,251.9842,251.5911,251.5911,3503.0
2021-12-16 12:40:00,262.4,262.47,261.22,261.22,5201.0,251.6198,251.687,250.4883,250.4883,5201.0
2021-12-16 12:50:00,261.56,261.62,260.33,260.75,10863.0,250.8143,250.8719,249.6349,250.0376,10863.0
2021-12-16 13:00:00,260.89,262.13,260.76,261.76,3554.0,250.1719,251.3609,250.0472,251.0061,3554.0
2021-12-16 13:10:00,261.97,262.81,261.48,262.39,3838.0,251.2075,252.013,250.7376,251.6102,3838.0
2021-12-16 13:20:00,262.39,262.44,262.03,262.03,2144.0,251.6102,251.6582,251.265,251.265,2144.0
2021-12-16 13:30:00,261.94,262.07,261.45,261.63,3000.0,251.1787,251.3034,250.7089,250.8815,3000.0
2021-12-16 13:40:00,261.75,262.2,261.57,262.1,5358.0,250.9965,251.428,250.8239,251.3322,5358.0
2021-12-16 13:50:00,262.14,262.43,261.71,262.12,4450.0,251.3705,251.6486,250.9582,251.3513,4450.0
2021-12-16 14:00:00,261.91,262.32,261.72,261.99,5221.0,251.15,251.5431,250.9678,251.2267,5221.0
2021-12-16 14:10:00,261.9,262.18,261.81,262.16,4464.0,251.1404,251.4089,251.0541,251.3897,4464.0
2021-12-16 14:20:00,262.03,262.03,261.55,261.55,3475.0,251.265,251.265,250.8048,250.8048,3475.0
2021-12-16 14:30:00,261.64,262.24,261.64,262.24,3932.0,250.8911,251.4664,250.8911,251.4664,3932.0
2021-12-16 14:40:00,262.3,262.55,261.48,261.6,4420.0,251.5239,251.7637,250.7376,250.8527,4420.0
2021-12-16 14:50:00,261.43,261.84,261.17,261.84,3897.0,250.6897,251.0828,250.4404,251.0828,3897.0
2021-12-16 15:00:00,261.83,261.86,261.12,261.29,6360.0,251.0732,251.102,250.3924,250.5554,6360.0
2021-12-16 15:10:00,261.44,261.64,260.99,261.63,5811.0,250.6993,250.8911,250.2678,250.8815,5811.0
2021-12-16 15:20:00,261.62,262.23,261.48,262.16,5370.0,250.8719,251.4568,250.7376,251.3897,5370.0
2021-12-16 15:30:00,262.27,262.57,261.75,262.44,8024.0,251.4952,251.7828,250.9965,251.6582,8024.0
2021-12-16 15:40:00,262.6,262.79,261.17,261.2,11142.0,251.8116,251.9938,250.4404,250.4691,11142.0
2021-12-16 15:50:00,261.37,262.43,261.27,261.68,58590.0,250.6321,251.6486,250.5363,250.9294,58590.0
2021-12-17 09:30:00,259.23,260.03,257.3,258.01,95158.0,248.5801,249.3472,246.7294,247.4102,95158.0
2021-12-17 09:40:00,258.21,258.69,256.67,258.44,6893.0,247.602,248.0622,246.1252,247.8225,6893.0
2021-12-17 09:50:00,258.0,258.4,257.09,257.58,5066.0,247.4006,247.7842,246.528,246.9979,5066.0
2021-12-17 10:00:00,257.59,257.59,256.36,257.53,4663.0,247.0074,247.0074,245.828,246.9499,4663.0
2021-12-17 10:10:00,257.24,257.45,256.82,257.12,4891.0,246.6718,246.8732,246.2691,246.5568,4891.0
2021-12-17 10:20:00,256.93,256.95,256.21,256.32,6508.0,246.3746,246.3937,245.6841,245.7896,6508.0
2021-12-17 10:30:00,256.57,258.07,256.53,258.01,4564.0,246.0293,247.4677,245.991,247.4102,4564.0
2021-12-17 10:40:00,257.88,258.6,257.71,258.54,6898.0,247.2855,247.9759,247.1225,247.9184,6898.0
2021-12-17 10:50:00,258.67,259.15,258.64,258.83,7815.0,248.0431,248.5034,248.0143,248.1965,7815.0
2021-12-17 11:00:00,258.86,259.56,258.49,259.5,12454.0,248.2253,248.8965,247.8705,248.839,12454.0
2021-12-17 11:10:00,259.79,260.28,259.77,260.0,3269.0,249.1171,249.5869,249.0979,249.3184,3269.0
2021-12-17 11:20:00,260.12,261.5,260.1,261.18,23288.0,249.4335,250.7568,249.4143,250.45,23288.0
2021-12-17 11:30:00,261.11,261.7,260.57,260.75,16581.0,250.3828,250.9486,249.865,250.0376,16581.0
2021-12-17 11:40:00,260.76,261.03,259.89,259.89,17761.0,250.0472,250.3061,249.213,249.213,17761.0
2021-12-17 11:50:00,259.91,260.21,259.26,260.21,6946.0,249.2321,249.5198,248.6088,249.5198,6946.0
2021-12-17 12:00:00,260.29,260.29,259.31,259.4,3832.0,249.5965,249.5965,248.6568,248.7431,3832.0
2021-12-17 12:10:00,259.65,260.58,259.64,260.19,1795.0,248.9828,249.8746,248.9732,249.5006,1795.0
2021-12-17 12:20:00,260.31,260.43,259.85,260.18,2289.0,249.6157,249.7308,249.1746,249.491,2289.0
2021-12-17 12:30:00,260.09,260.86,260.09,260.32,3202.0,249.4047,250.1431,249.4047,249.6253,3202.0
2021-12-17 12:40:00,260.52,260.98,260.52,260.84,3248.0,249.8171,250.2582,249.8171,250.1239,3248.0
2021-12-17 12:50:00,260.93,261.09,260.63,260.63,5088.0,250.2102,250.3637,249.9225,249.9225,5088.0
2021-12-17 13:00:00,260.57,260.89,260.24,260.24,1923.0,249.865,250.1719,249.5486,249.5486,1923.0
2021-12-17 13:10:00,260.2,260.75,260.2,260.74,2802.0,249.5102,250.0376,249.5102,250.028,2802.0
2021-12-17 13:20:00,260.53,260.89,260.46,260.78,2702.0,249.8267,250.1719,249.7595,250.0664,2702.0
2021-12-17 13:30:00,260.74,261.34,260.74,260.97,2351.0,250.028,250.6034,250.028,250.2486,2351.0
2021-12-17 13:40:00,260.87,261.12,260.87,260.97,4916.0,250.1527,250.3924,250.1527,250.2486,4916.0
2021-12-17 13:50:00,260.98,261.18,260.92,261.12,3774.0,250.2582,250.45,250.2006,250.3924,3774.0
2021-12-17 14:00:00,261.11,261.11,260.45,260.45,4308.0,250.3828,250.3828,249.7499,249.7499,4308.0
2021-12-17 14:10:00,260.55,260.72,260.39,260.57,4355.0,249.8458,250.0089,249.6924,249.865,4355.0
2021-12-17 14:20:00,260.52,260.53,259.61,259.75,3402.0,249.8171,249.8267,248.9445,249.0787,3402.0
2021-12-17 14:30:00,259.88,259.92,259.34,259.53,2914.0,249.2034,249.2417,248.6855,248.8677,2914.0
2021-12-17 14:40:00,259.47,260.03,259.38,259.82,4204.0,248.8102,249.3472,248.7239,249.1458,4204.0
2021-12-17 14:50:00,259.76,260.23,259.52,259.73,6295.0,249.0883,249.539,248.8582,249.0595,6295.0
2021-12-17 15:00:00,259.65,260.26,259.65,259.71,4596.0,248.9828,249.5677,248.9828,249.0403,4596.0
2021-12-17 15:10:00,259.71,260.14,259.51,259.8,5496.0,249.0403,249.4527,248.8486,249.1266,5496.0
2021-12-17 15:20:00,259.68,260.12,259.23,259.48,5954.0,249.0116,249.4335,248.5801,248.8198,5954.0
2021-12-17 15:30:00,259.48,259.48,258.18,258.78,29069.0,248.8198,248.8198,247.5732,248.1486,29069.0
2021-12-17 15:40:00,258.83,259.25,258.31,258.31,18369.0,248.1965,248.5992,247.6979,247.6979,18369.0
2021-12-17 15:50:00,258.31,259.54,258.21,259.12,76078.0,247.6979,248.8773,247.602,248.4746,76078.0
2021-12-20 09:30:00,256.27,258.06,256.0,257.89,11424.0,245.7417,247.4581,245.4828,247.2951,11424.0
2021-12-20 09:40:00,256.6,257.25,255.47,255.47,3265.0,246.0581,246.6814,244.9745,244.9745,3265.0
2021-12-20 09:50:00,254.71,255.23,253.52,255.07,3489.0,244.2458,244.7444,243.1046,244.591,3489.0
2021-12-20 10:00:00,255.05,255.05,253.01,253.39,3885.0,244.5718,244.5718,242.6156,242.98,3885.0
2021-12-20 10:10:00,253.56,253.86,253.1,253.41,3465.0,243.143,243.4307,242.7019,242.9992,3465.0
2021-12-20 10:20:00,253.3,254.09,253.16,253.7,2211.0,242.8937,243.6512,242.7594,243.2773,2211.0
2021-12-20 10:30:00,253.41,254.86,253.4,254.86,2482.0,242.9992,244.3896,242.9896,244.3896,2482.0
2021-12-20 10:40:00,254.66,254.8,253.95,253.95,4468.0,244.1978,244.3321,243.517,243.517,4468.0
2021-12-20 10:50:00,253.97,254.11,253.75,253.88,3095.0,243.5362,243.6704,243.3252,243.4499,3095.0
2021-12-20 11:00:00,253.99,254.48,253.44,254.34,7053.0,243.5553,244.0252,243.0279,243.891,7053.0
2021-12-20 11:10:00,254.36,254.69,254.12,254.2,13891.0,243.9101,244.2266,243.68,243.7567,13891.0
2021-12-20 11:20:00,254.05,254.63,254.0,254.52,3397.0,243.6129,244.169,243.5649,244.0636,3397.0
2021-12-20 11:30:00,254.66,254.72,254.09,254.52,3737.0,244.1978,244.2553,243.6512,244.0636,3737.0
2021-12-20 11:40:00,254.35,254.54,253.57,253.75,4443.0,243.9005,244.0827,243.1526,243.3252,4443.0
2021-12-20 11:50:00,253.75,254.19,253.52,254.19,2565.0,243.3252,243.7471,243.1046,243.7471,2565.0
2021-12-20 12:00:00,254.11,254.11,252.84,253.24,6694.0,243.6704,243.6704,242.4526,242.8362,6694.0
2021-12-20 12:10:00,253.23,253.48,252.63,253.48,3242.0,242.8266,243.0663,242.2512,243.0663,3242.0
2021-12-20 12:20:00,253.07,253.07,252.17,252.45,3119.0,242.6731,242.6731,241.8101,242.0786,3119.0
2021-12-20 12:30:00,252.56,252.65,252.2,252.51,2944.0,242.1841,242.2704,241.8389,242.1361,2944.0
2021-12-20 12:40:00,252.83,253.39,252.64,253.3,3667.0,242.443,242.98,242.2608,242.8937,3667.0
2021-12-20 12:50:00,253.17,253.5,252.9,252.9,2018.0,242.769,243.0855,242.5101,242.5101,2018.0
2021-12-20 13:00:00,252.91,253.22,252.68,253.11,3122.0,242.5197,242.817,242.2992,242.7115,3122.0
2021-12-20 13:10:00,253.05,253.33,252.95,253.19,1241.0,242.654,242.9225,242.5581,242.7882,1241.0
2021-12-20 13:20:00,253.12,253.39,253.1,253.16,3514.0,242.7211,242.98,242.7019,242.7594,3514.0
2021-12-20 13:30:00,253.4,253.86,253.4,253.82,2344.0,242.9896,243.4307,242.9896,243.3923,2344.0
2021-12-20 13:40:00,254.05,254.34,253.83,254.1,2930.0,243.6129,243.891,243.4019,243.6608,2930.0
2021-12-20 13:50:00,254.26,254.77,253.96,253.96,1950.0,243.8142,244.3033,243.5266,243.5266,1950.0
2021-12-20 14:00:00,253.77,254.0,253.66,253.9,11880.0,243.3444,243.5649,243.2389,243.469,11880.0
2021-12-20 14:10:00,253.67,254.0,253.61,253.85,3598.0,243.2485,243.5649,243.191,243.4211,3598.0
2021-12-20 14:20:00,253.81,253.93,253.68,253.79,2284.0,243.3827,243.4978,243.2581,243.3636,2284.0
2021-12-20 14:30:00,253.68,253.68,253.33,253.43,4294.0,243.2581,243.2581,242.9225,243.0183,4294.0
2021-12-20 14:40:00,253.28,253.61,253.28,253.5,2100.0,242.8745,243.191,242.8745,243.0855,2100.0
2021-12-20 14:50:00,253.51,253.95,253.29,253.29,7968.0,243.0951,243.517,242.8841,242.8841,7968.0
2021-12-20 15:00:00,253.4,253.94,253.39,253.92,9154.0,242.9896,243.5074,242.98,243.4882,9154.0
2021-12-20 15:10:00,254.14,254.68,253.65,254.62,7290.0,243.6992,244.217,243.2293,244.1595,7290.0
2021-12-20 15:20:00,254.69,254.93,254.39,254.68,4318.0,244.2266,244.4567,243.9389,244.217,4318.0
2021-12-20 15:30:00,254.57,255.25,254.34,255.14,10477.0,244.1115,244.7636,243.891,244.6581,10477.0
2021-12-20 15:40:00,255.17,255.5,255.03,255.3,8214.0,244.6869,245.0033,244.5526,244.8115,8214.0
2021-12-20 15:50:00,255.21,256.21,255.21,255.88,58386.0,244.7252,245.6841,244.7252,245.3677,58386.0
2021-12-21 09:30:00,257.95,260.0,257.47,257.47,15298.0,247.3527,249.3184,246.8924,246.8924,15298.0
2021-12-21 09:40:00,257.17,257.94,257.17,257.29,2958.0,246.6047,247.3431,246.6047,246.7198,2958.0
2021-12-21 09:50:00,256.9,257.19,256.65,256.84,2602.0,246.3458,246.6239,246.1061,246.2883,2602.0
2021-12-21 10:00:00,256.68,256.87,256.45,256.84,3804.0,246.1348,246.317,245.9143,246.2883,3804.0
2021-12-21 10:10:00,256.82,257.19,256.43,257.19,2644.0,246.2691,246.6239,245.8951,246.6239,2644.0
2021-12-21 10:20:00,257.81,258.03,256.63,256.88,3027.0,247.2184,247.4294,246.0869,246.3266,3027.0
2021-12-21 10:30:00,256.82,256.85,256.21,256.26,3247.0,246.2691,246.2978,245.6841,245.7321,3247.0
2021-12-21 10:40:00,256.68,256.96,256.62,256.66,1605.0,246.1348,246.4033,246.0773,246.1156,1605.0
2021-12-21 10:50:00,256.66,257.25,256.63,257.07,1801.0,246.1156,246.6814,246.0869,246.5088,1801.0
2021-12-21 11:00:00,257.25,257.79,257.15,257.56,3897.0,246.6814,247.1992,246.5855,246.9787,3897.0
2021-12-21 11:10:00,257.57,258.17,257.57,257.61,1550.0,246.9883,247.5636,246.9883,247.0266,1550.0
2021-12-21 11:20:00,258.12,258.12,257.69,257.91,1661.0,247.5157,247.5157,247.1033,247.3143,1661.0
2021-12-21 11:30:00,257.96,258.58,257.79,258.42,2512.0,247.3622,247.9568,247.1992,247.8033,2512.0
2021-12-21 11:40:00,258.46,259.21,258.46,259.21,2433.0,247.8417,248.5609,247.8417,248.5609,2433.0
2021-12-21 11:50:00,259.19,259.47,258.97,259.2,3286.0,248.5417,248.8102,248.3307,248.5513,3286.0
2021-12-21 12:00:00,259.23,259.5,259.02,259.5,3386.0,248.5801,248.839,248.3787,248.839,3386.0
2021-12-21 12:10:00,259.66,259.66,259.46,259.64,2001.0,248.9924,248.9924,248.8006,248.9732,2001.0
2021-12-21 12:20:00,259.5,259.66,259.42,259.66,2508.0,248.839,248.9924,248.7623,248.9924,2508.0
2021-12-21 12:30:00,259.66,260.03,259.4,259.41,3366.0,248.9924,249.3472,248.7431,248.7527,3366.0
2021-12-21 12:40:00,259.32,259.7,259.17,259.7,4470.0,248.6664,249.0308,248.5225,249.0308,4470.0
2021-12-21 12:50:00,259.67,260.24,259.67,259.93,1029.0,249.002,249.5486,249.002,249.2513,1029.0
2021-12-21 13:00:00,259.93,260.21,259.77,259.78,3604.0,249.2513,249.5198,249.0979,249.1075,3604.0
2021-12-21 13:10:00,259.81,260.23,259.81,259.93,3608.0,249.1362,249.539,249.1362,249.2513,3608.0
2021-12-21 13:20:00,260.09,260.38,260.06,260.35,5255.0,249.4047,249.6828,249.376,249.6541,5255.0
2021-12-21 13:30:00,260.53,260.87,260.4,260.8,2705.0,249.8267,250.1527,249.702,250.0856,2705.0
2021-12-21 13:40:00,260.79,261.03,260.66,260.98,2933.0,250.076,250.3061,249.9513,250.2582,2933.0
2021-12-21 13:50:00,261.0,261.07,260.78,260.96,3427.0,250.2773,250.3445,250.0664,250.239,3427.0
2021-12-21 14:00:00,260.8,261.29,260.78,260.96,4716.0,250.0856,250.5554,250.0664,250.239,4716.0
2021-12-21 14:10:00,261.1,261.21,260.76,260.87,3272.0,250.3732,250.4787,250.0472,250.1527,3272.0
2021-12-21 14:20:00,260.9,261.1,260.79,261.1,3551.0,250.1815,250.3732,250.076,250.3732,3551.0
2021-12-21 14:30:00,261.1,261.19,260.63,260.69,5350.0,250.3732,250.4595,249.9225,249.9801,5350.0
2021-12-21 14:40:00,260.7,261.09,260.66,260.97,5782.0,249.9897,250.3637,249.9513,250.2486,5782.0
2021-12-21 14:50:00,260.98,261.26,260.98,261.16,3208.0,250.2582,250.5267,250.2582,250.4308,3208.0
2021-12-21 15:00:00,261.12,261.57,261.06,261.51,5828.0,250.3924,250.8239,250.3349,250.7664,5828.0
2021-12-21 15:10:00,261.47,261.76,261.44,261.76,6458.0,250.728,251.0061,250.6993,251.0061,6458.0
2021-12-21 15:20:00,261.79,261.79,261.46,261.46,6131.0,251.0349,251.0349,250.7185,250.7185,6131.0
2021-12-21 15:30:00,261.31,261.31,260.83,260.96,15505.0,250.5746,250.5746,250.1143,250.239,15505.0
2021-12-21 15:40:00,260.95,261.02,260.17,260.21,7097.0,250.2294,250.2965,249.4814,249.5198,7097.0
2021-12-21 15:50:00,260.21,261.67,260.2,261.6,43698.0,249.5198,250.9198,249.5102,250.8527,43698.0
2021-12-22 09:30:00,261.88,262.04,261.68,261.68,3673.0,251.1212,251.2746,250.9294,250.9294,3673.0
2021-12-22 09:40:00,260.07,260.52,260.06,260.52,701.0,249.3856,249.8171,249.376,249.8171,701.0
2021-12-22 09:50:00,261.01,261.07,260.53,260.53,2041.0,250.2869,250.3445,249.8267,249.8267,2041.0
2021-12-22 10:00:00,260.08,260.25,259.83,260.0,1700.0,249.3951,249.5582,249.1554,249.3184,1700.0
2021-12-22 10:10:00,259.8,260.7,259.8,260.54,1818.0,249.1266,249.9897,249.1266,249.8362,1818.0
2021-12-22 10:20:00,260.47,261.53,260.39,261.21,2952.0,249.7691,250.7856,249.6924,250.4787,2952.0
2021-12-22 10:30:00,261.37,262.17,261.18,261.96,2712.0,250.6321,251.3993,250.45,251.1979,2712.0
2021-12-22 10:40:00,261.95,262.12,261.82,262.12,1337.0,251.1883,251.3513,251.0637,251.3513,1337.0
2021-12-22 10:50:00,261.83,262.28,261.76,262.22,2553.0,251.0732,251.5048,251.0061,251.4472,2553.0
2021-12-22 11:00:00,262.11,262.32,261.62,261.88,8149.0,251.3417,251.5431,250.8719,251.1212,8149.0
2021-12-22 11:10:00,261.72,261.9,261.47,261.47,1846.0,250.9678,251.1404,250.728,250.728,1846.0
2021-12-22 11:20:00,261.46,261.71,260.79,261.48,3447.0,250.7185,250.9582,250.076,250.7376,3447.0
2021-12-22 11:30:00,261.45,262.57,261.33,262.51,4045.0,250.7089,251.7828,250.5938,251.7253,4045.0
2021-12-22 11:40:00,262.51,262.53,262.16,262.33,2400.0,251.7253,251.7445,251.3897,251.5527,2400.0
2021-12-22 11:50:00,262.43,262.76,262.4,262.75,1876.0,251.6486,251.965,251.6198,251.9555,1876.0
2021-12-22 12:00:00,262.87,262.95,262.76,262.91,3234.0,252.0705,252.1472,251.965,252.1089,3234.0
2021-12-22 12:10:00,262.96,262.96,262.69,262.69,2219.0,252.1568,252.1568,251.8979,251.8979,2219.0
2021-12-22 12:20:00,262.92,263.07,262.82,262.93,5755.0,252.1185,252.2623,252.0226,252.1281,5755.0
2021-12-22 12:30:00,262.83,263.18,262.8,263.15,3424.0,252.0322,252.3678,252.0034,252.339,3424.0
2021-12-22 12:40:00,263.31,263.83,263.3,263.82,3995.0,252.4924,252.9911,252.4829,252.9815,3995.0
2021-12-22 12:50:00,263.92,264.32,263.92,264.32,3422.0,253.0774,253.461,253.0774,253.461,3422.0
2021-12-22 13:00:00,264.42,264.43,264.25,264.37,2666.0,253.5568,253.5664,253.3938,253.5089,2666.0
2021-12-22 13:10:00,264.35,264.57,264.21,264.49,4930.0,253.4897,253.7007,253.3555,253.624,4930.0
2021-12-22 13:20:00,264.51,264.55,263.99,264.18,4000.0,253.6431,253.6815,253.1445,253.3267,4000.0
2021-12-22 13:30:00,264.18,264.21,263.93,264.04,4436.0,253.3267,253.3555,253.087,253.1925,4436.0
2021-12-22 13:40:00,263.96,264.09,263.95,264.03,3815.0,253.1157,253.2404,253.1062,253.1829,3815.0
2021-12-22 13:50:00,264.0,264.06,263.66,263.73,6054.0,253.1541,253.2116,252.8281,252.8952,6054.0
2021-12-22 14:00:00,263.71,264.3,263.62,264.23,5651.0,252.876,253.4418,252.7897,253.3747,5651.0
2021-12-22 14:10:00,264.22,264.35,264.04,264.31,4421.0,253.3651,253.4897,253.1925,253.4514,4421.0
2021-12-22 14:20:00,264.31,264.36,263.97,264.05,6457.0,253.4514,253.4993,253.1253,253.202,6457.0
2021-12-22 14:30:00,263.88,264.05,263.81,263.93,3046.0,253.039,253.202,252.9719,253.087,3046.0
2021-12-22 14:40:00,263.91,263.96,263.51,263.66,3438.0,253.0678,253.1157,252.6842,252.8281,3438.0
2021-12-22 14:50:00,263.74,264.0,263.74,264.0,4865.0,252.9048,253.1541,252.9048,253.1541,4865.0
2021-12-22 15:00:00,264.0,264.16,263.93,264.11,6677.0,253.1541,253.3075,253.087,253.2596,6677.0
2021-12-22 15:10:00,264.11,264.11,263.78,263.79,6302.0,253.2596,253.2596,252.9431,252.9527,6302.0
2021-12-22 15:20:00,263.82,264.05,263.82,264.04,8358.0,252.9815,253.202,252.9815,253.1925,8358.0
2021-12-22 15:30:00,264.04,264.45,263.96,264.39,12143.0,253.1925,253.5856,253.1157,253.5281,12143.0
2021-12-22 15:40:00,264.34,264.87,264.17,264.83,18113.0,253.4801,253.9884,253.3171,253.95,18113.0
2021-12-22 15:50:00,264.9,265.17,264.58,264.59,34924.0,254.0171,254.276,253.7103,253.7199,34924.0
2021-12-23 09:30:00,264.78,266.35,264.78,265.99,15126.0,253.9021,255.4076,253.9021,255.0623,15126.0
2021-12-23 09:40:00,266.23,266.23,265.04,265.24,4319.0,255.2925,255.2925,254.1514,254.3432,4319.0
2021-12-23 09:50:00,265.19,265.34,264.16,264.49,2822.0,254.2952,254.439,253.3075,253.624,2822.0
2021-12-23 10:00:00,264.57,264.97,264.49,264.49,4170.0,253.7007,254.0842,253.624,253.624,4170.0
2021-12-23 10:10:00,264.58,264.81,264.18,264.68,4054.0,253.7103,253.9308,253.3267,253.8062,4054.0
2021-12-23 10:20:00,264.5,265.0,264.5,264.86,5187.0,253.6336,254.113,253.6336,253.9788,5187.0
2021-12-23 10:30:00,264.87,264.87,264.05,264.45,5038.0,253.9884,253.9884,253.202,253.5856,5038.0
2021-12-23 10:40:00,264.44,264.47,264.21,264.44,5074.0,253.576,253.6048,253.3555,253.576,5074.0
2021-12-23 10:50:00,264.42,264.71,264.38,264.71,2371.0,253.5568,253.8349,253.5185,253.8349,2371.0
2021-12-23 11:00:00,264.71,264.72,264.05,264.38,5652.0,253.8349,253.8445,253.202,253.5185,5652.0
2021-12-23 11:10:00,264.53,264.73,264.41,264.48,2389.0,253.6623,253.8541,253.5473,253.6144,2389.0
2021-12-23 11:20:00,264.32,264.32,264.02,264.02,3417.0,253.461,253.461,253.1733,253.1733,3417.0
2021-12-23 11:30:00,264.02,264.41,264.02,264.41,2967.0,253.1733,253.5473,253.1733,253.5473,2967.0
2021-12-23 11:40:00,264.41,264.42,263.95,264.06,5255.0,253.5473,253.5568,253.1062,253.2116,5255.0
2021-12-23 11:50:00,264.07,264.21,263.76,264.16,10770.0,253.2212,253.3555,252.924,253.3075,10770.0
2021-12-23 12:00:00,263.94,263.94,263.54,263.55,1475.0,253.0966,253.0966,252.713,252.7226,1475.0
2021-12-23 12:10:00,263.5,263.5,263.08,263.08,1920.0,252.6746,252.6746,252.2719,252.2719,1920.0
2021-12-23 12:20:00,263.24,263.3,263.08,263.3,4768.0,252.4253,252.4829,252.2719,252.4829,4768.0
2021-12-23 12:30:00,263.17,263.31,263.15,263.15,2728.0,252.3582,252.4924,252.339,252.339,2728.0
2021-12-23 12:40:00,263.1,263.2,263.05,263.16,2745.0,252.2911,252.387,252.2431,252.3486,2745.0
2021-12-23 12:50:00,263.12,263.12,262.79,262.82,3925.0,252.3103,252.3103,251.9938,252.0226,3925.0
2021-12-23 13:00:00,262.81,262.98,262.21,262.21,7394.0,252.013,252.176,251.4376,251.4376,7394.0
2021-12-23 13:10:00,262.2,262.46,262.06,262.07,5859.0,251.428,251.6774,251.2938,251.3034,5859.0
2021-12-23 13:20:00,262.25,262.39,262.07,262.32,4260.0,251.476,251.6102,251.3034,251.5431,4260.0
2021-12-23 13:30:00,262.1,262.1,261.36,261.43,7192.0,251.3322,251.3322,250.6226,250.6897,7192.0
2021-12-23 13:40:00,261.64,262.21,261.47,262.15,10101.0,250.8911,251.4376,250.728,251.3801,10101.0
2021-12-23 13:50:00,262.24,262.73,262.17,262.21,6709.0,251.4664,251.9363,251.3993,251.4376,6709.0
2021-12-23 14:00:00,262.29,262.99,261.73,262.99,11653.0,251.5144,252.1856,250.9774,252.1856,11653.0
2021-12-23 14:10:00,263.09,264.24,263.09,263.63,3216.0,252.2815,253.3842,252.2815,252.7993,3216.0
2021-12-23 14:20:00,263.85,263.85,263.62,263.85,1112.0,253.0103,253.0103,252.7897,253.0103,1112.0
2021-12-23 14:30:00,263.78,263.86,263.59,263.59,1600.0,252.9431,253.0199,252.7609,252.7609,1600.0
2021-12-23 14:40:00,263.46,263.78,263.45,263.78,1400.0,252.6363,252.9431,252.6267,252.9431,1400.0
2021-12-23 14:50:00,263.75,264.15,263.7,263.7,1201.0,252.9144,253.2979,252.8664,252.8664,1201.0
2021-12-23 15:00:00,263.93,263.96,263.54,263.96,1663.0,253.087,253.1157,252.713,253.1157,1663.0
2021-12-23 15:10:00,263.98,264.13,263.9,263.98,1641.0,253.1349,253.2788,253.0582,253.1349,1641.0
2021-12-23 15:20:00,263.97,263.98,263.5,263.51,3783.0,253.1253,253.1349,252.6746,252.6842,3783.0
2021-12-23 15:30:00,263.5,263.62,263.28,263.61,7719.0,252.6746,252.7897,252.4637,252.7801,7719.0
2021-12-23 15:40:00,263.48,264.06,263.37,263.9,12961.0,252.6555,253.2116,252.55,253.0582,12961.0
2021-12-23 15:50:00,263.95,264.06,262.73,262.9,61642.0,253.1062,253.2116,251.9363,252.0993,61642.0
2021-12-27 09:30:00,263.88,263.97,262.58,263.97,16806.0,253.039,253.1253,251.7924,253.1253,16806.0
2021-12-27 09:40:00,264.7,264.7,263.21,264.6,3504.0,253.8253,253.8253,252.3966,253.7294,3504.0
2021-12-27 09:50:00,265.53,266.07,264.11,266.07,6222.0,254.6212,255.1391,253.2596,255.1391,6222.0
2021-12-27 10:00:00,265.81,266.57,265.6,266.52,10468.0,254.8897,255.6185,254.6884,255.5706,10468.0
2021-12-27 10:10:00,266.25,266.32,265.25,266.0,15447.0,255.3117,255.3788,254.3527,255.0719,15447.0
2021-12-27 10:20:00,265.95,266.01,265.26,265.59,5514.0,255.024,255.0815,254.3623,254.6788,5514.0
2021-12-27 10:30:00,265.58,266.51,265.57,266.27,5978.0,254.6692,255.561,254.6596,255.3308,5978.0
2021-12-27 10:40:00,266.23,266.8,266.2,266.54,5024.0,255.2925,255.8391,255.2637,255.5897,5024.0
2021-12-27 10:50:00,266.71,266.72,265.91,266.15,2605.0,255.7528,255.7624,254.9856,255.2158,2605.0
2021-12-27 11:00:00,266.17,266.64,265.84,266.32,6724.0,255.2349,255.6856,254.9185,255.3788,6724.0
2021-12-27 11:10:00,266.44,266.45,265.55,265.57,12222.0,255.4939,255.5034,254.6404,254.6596,12222.0
2021-12-27 11:20:00,265.59,266.17,265.56,266.17,1924.0,254.6788,255.2349,254.65,255.2349,1924.0
2021-12-27 11:30:00,266.14,266.83,266.14,266.28,5114.0,255.2062,255.8678,255.2062,255.3404,5114.0
2021-12-27 11:40:00,266.38,266.6,266.21,266.21,2094.0,255.4363,255.6473,255.2733,255.2733,2094.0
2021-12-27 11:50:00,266.32,266.59,266.32,266.43,4657.0,255.3788,255.6377,255.3788,255.4843,4657.0
2021-12-27 12:00:00,266.45,266.6,266.28,266.58,20952.0,255.5034,255.6473,255.3404,255.6281,20952.0
2021-12-27 12:10:00,266.53,267.66,266.53,267.66,12370.0,255.5802,256.6637,255.5802,256.6637,12370.0
2021-12-27 12:20:00,267.64,267.64,267.16,267.34,2702.0,256.6446,256.6446,256.1843,256.3569,2702.0
2021-12-27 12:30:00,267.33,267.36,267.24,267.26,1504.0,256.3473,256.3761,256.261,256.2802,1504.0
2021-12-27 12:40:00,267.24,267.3,267.05,267.05,2848.0,256.261,256.3185,256.0788,256.0788,2848.0
2021-12-27 12:50:00,267.23,267.52,267.23,267.38,2958.0,256.2514,256.5295,256.2514,256.3952,2958.0
2021-12-27 13:00:00,267.07,267.2,266.67,267.08,14333.0,256.098,256.2226,255.7144,256.1076,14333.0
2021-12-27 13:10:00,267.06,267.06,266.85,267.02,4416.0,256.0884,256.0884,255.887,256.05,4416.0
2021-12-27 13:20:00,266.99,267.29,266.91,267.29,3340.0,256.0213,256.3089,255.9445,256.3089,3340.0
2021-12-27 13:30:00,267.35,267.46,267.11,267.15,2331.0,256.3665,256.472,256.1363,256.1747,2331.0
2021-12-27 13:40:00,267.15,267.22,266.78,266.95,2804.0,256.1747,256.2418,255.8199,255.9829,2804.0
2021-12-27 13:50:00,266.87,267.23,266.87,267.23,1858.0,255.9062,256.2514,255.9062,256.2514,1858.0
2021-12-27 14:00:00,267.04,267.23,267.03,267.16,4477.0,256.0692,256.2514,256.0596,256.1843,4477.0
2021-12-27 14:10:00,267.13,267.29,267.08,267.14,2403.0,256.1555,256.3089,256.1076,256.1651,2403.0
2021-12-27 14:20:00,267.02,267.32,267.0,267.32,2820.0,256.05,256.3377,256.0309,256.3377,2820.0
2021-12-27 14:30:00,267.23,267.32,267.11,267.11,2058.0,256.2514,256.3377,256.1363,256.1363,2058.0
2021-12-27 14:40:00,267.19,267.3,266.85,267.0,2557.0,256.213,256.3185,255.887,256.0309,2557.0
2021-12-27 14:50:00,267.0,267.31,266.92,267.28,4287.0,256.0309,256.3281,255.9541,256.2993,4287.0
2021-12-27 15:00:00,267.22,267.5,267.11,267.5,4180.0,256.2418,256.5103,256.1363,256.5103,4180.0
2021-12-27 15:10:00,267.5,267.56,267.36,267.5,2874.0,256.5103,256.5678,256.3761,256.5103,2874.0
2021-12-27 15:20:00,267.69,268.07,267.55,268.07,3797.0,256.6925,257.0569,256.5583,257.0569,3797.0
2021-12-27 15:30:00,267.97,268.14,267.67,267.77,7060.0,256.961,257.124,256.6733,256.7692,7060.0
2021-12-27 15:40:00,267.66,268.16,267.44,268.09,13691.0,256.6637,257.1432,256.4528,257.0761,13691.0
2021-12-27 15:50:00,268.21,269.05,268.11,268.98,49390.0,257.1911,257.9966,257.0952,257.9295,49390.0
2021-12-28 09:30:00,268.41,269.99,267.75,268.22,11833.0,257.3829,258.898,256.75,257.2007,11833.0
2021-12-28 09:40:00,267.79,268.92,267.59,268.12,19442.0,256.7884,257.872,256.5966,257.1048,19442.0
2021-12-28 09:50:00,268.16,268.61,268.16,268.3,4391.0,257.1432,257.5747,257.1432,257.2774,4391.0
2021-12-28 10:00:00,268.36,268.55,267.5,268.33,6834.0,257.335,257.5172,256.5103,257.3062,6834.0
2021-12-28 10:10:00,268.71,269.39,268.55,268.99,3222.0,257.6706,258.3227,257.5172,257.9391,3222.0
2021-12-28 10:20:00,268.85,269.31,268.66,268.66,2999.0,257.8048,258.2459,257.6227,257.6227,2999.0
2021-12-28 10:30:00,268.82,269.98,268.66,269.66,4655.0,257.7761,258.8884,257.6227,258.5816,4655.0
2021-12-28 10:40:00,269.5,269.7,269.19,269.35,13806.0,258.4281,258.6199,258.1309,258.2843,13806.0
2021-12-28 10:50:00,269.2,269.49,268.97,269.09,2573.0,258.1405,258.4186,257.9199,258.035,2573.0
2021-12-28 11:00:00,268.94,269.26,268.58,268.58,3661.0,257.8911,258.198,257.5459,257.5459,3661.0
2021-12-28 11:10:00,268.71,268.92,268.58,268.92,1455.0,257.6706,257.872,257.5459,257.872,1455.0
2021-12-28 11:20:00,268.97,268.99,268.39,268.52,3708.0,257.9199,257.9391,257.3637,257.4884,3708.0
2021-12-28 11:30:00,268.63,269.26,268.63,269.03,5461.0,257.5939,258.198,257.5939,257.9775,5461.0
2021-12-28 11:40:00,268.97,269.23,268.88,269.23,3006.0,257.9199,258.1692,257.8336,258.1692,3006.0
2021-12-28 11:50:00,269.24,269.77,269.24,269.64,3739.0,258.1788,258.6871,258.1788,258.5624,3739.0
2021-12-28 12:00:00,269.61,269.83,269.37,269.42,3688.0,258.5336,258.7446,258.3035,258.3514,3688.0
2021-12-28 12:10:00,269.47,269.55,269.02,269.32,3437.0,258.3994,258.4761,257.9679,258.2555,3437.0
2021-12-28 12:20:00,269.32,269.34,268.5,268.56,1315.0,258.2555,258.2747,257.4692,257.5268,1315.0
2021-12-28 12:30:00,268.61,268.62,268.04,268.18,2515.0,257.5747,257.5843,257.0281,257.1624,2515.0
2021-12-28 12:40:00,268.13,268.78,268.13,268.78,1701.0,257.1144,257.7377,257.1144,257.7377,1701.0
2021-12-28 12:50:00,268.7,269.06,268.7,268.96,516.0,257.661,258.0062,257.661,257.9103,516.0
2021-12-28 13:00:00,268.86,269.11,268.8,269.03,3032.0,257.8144,258.0542,257.7569,257.9775,3032.0
2021-12-28 13:10:00,268.88,269.1,268.79,268.94,2590.0,257.8336,258.0446,257.7473,257.8911,2590.0
2021-12-28 13:20:00,268.98,268.98,268.69,268.88,2984.0,257.9295,257.9295,257.6514,257.8336,2984.0
2021-12-28 13:30:00,268.89,269.22,268.89,268.9,1484.0,257.8432,258.1596,257.8432,257.8528,1484.0
2021-12-28 13:40:00,268.97,269.02,268.53,268.67,3657.0,257.9199,257.9679,257.498,257.6322,3657.0
2021-12-28 13:50:00,268.72,269.09,268.67,269.09,3176.0,257.6802,258.035,257.6322,258.035,3176.0
2021-12-28 14:00:00,269.09,269.09,268.48,268.48,2729.0,258.035,258.035,257.45,257.45,2729.0
2021-12-28 14:10:00,268.48,268.55,268.32,268.4,3873.0,257.45,257.5172,257.2966,257.3733,3873.0
2021-12-28 14:20:00,268.59,268.85,268.55,268.85,1962.0,257.5555,257.8048,257.5172,257.8048,1962.0
2021-12-28 14:30:00,268.89,269.03,268.79,269.03,2719.0,257.8432,257.9775,257.7473,257.9775,2719.0
2021-12-28 14:40:00,268.97,268.99,268.55,268.99,3864.0,257.9199,257.9391,257.5172,257.9391,3864.0
2021-12-28 14:50:00,268.99,269.34,268.91,269.15,3941.0,257.9391,258.2747,257.8624,258.0925,3941.0
2021-12-28 15:00:00,269.08,269.23,268.99,269.23,4252.0,258.0254,258.1692,257.9391,258.1692,4252.0
2021-12-28 15:10:00,269.23,269.5,269.2,269.39,8698.0,258.1692,258.4281,258.1405,258.3227,8698.0
2021-12-28 15:20:00,269.43,269.52,269.27,269.46,5687.0,258.361,258.4473,258.2076,258.3898,5687.0
2021-12-28 15:30:00,269.5,269.91,269.25,269.71,14753.0,258.4281,258.8213,258.1884,258.6295,14753.0
2021-12-28 15:40:00,269.73,270.06,269.73,269.89,14198.0,258.6487,258.9651,258.6487,258.8021,14198.0
2021-12-28 15:50:00,269.88,269.94,269.6,269.71,40337.0,258.7925,258.8501,258.524,258.6295,40337.0
2021-12-29 09:30:00,271.82,271.87,270.69,271.32,3580.0,260.6528,260.7008,259.5693,260.1734,3580.0
2021-12-29 09:40:00,271.49,271.49,270.65,271.3,4028.0,260.3364,260.3364,259.5309,260.1542,4028.0
2021-12-29 09:50:00,270.99,271.42,270.81,271.42,2750.0,259.8569,260.2693,259.6843,260.2693,2750.0
2021-12-29 10:00:00,271.52,271.94,271.02,271.23,3589.0,260.3652,260.7679,259.8857,260.0871,3589.0
2021-12-29 10:10:00,271.25,271.26,269.63,270.48,4397.0,260.1062,260.1158,258.5528,259.3679,4397.0
2021-12-29 10:20:00,270.69,270.71,270.17,270.3,2241.0,259.5693,259.5884,259.0706,259.1953,2241.0
2021-12-29 10:30:00,270.23,270.43,269.89,269.89,4640.0,259.1282,259.3199,258.8021,258.8021,4640.0
2021-12-29 10:40:00,269.9,270.38,269.9,270.38,2126.0,258.8117,259.272,258.8117,259.272,2126.0
2021-12-29 10:50:00,270.29,270.34,269.87,270.0,4296.0,259.1857,259.2336,258.7829,258.9076,4296.0
2021-12-29 11:00:00,269.99,270.08,269.73,269.73,4360.0,258.898,258.9843,258.6487,258.6487,4360.0
2021-12-29 11:10:00,269.73,270.21,269.65,270.0,4117.0,258.6487,259.109,258.572,258.9076,4117.0
2021-12-29 11:20:00,270.21,270.46,269.93,270.29,2400.0,259.109,259.3487,258.8405,259.1857,2400.0
2021-12-29 11:30:00,270.33,271.15,270.33,271.03,1948.0,259.224,260.0104,259.224,259.8953,1948.0
2021-12-29 11:40:00,270.77,270.89,270.14,270.14,3644.0,259.646,259.761,259.0419,259.0419,3644.0
2021-12-29 11:50:00,270.32,270.5,270.2,270.42,1471.0,259.2145,259.3871,259.0994,259.3103,1471.0
2021-12-29 12:00:00,270.08,270.77,270.07,270.29,5952.0,258.9843,259.646,258.9747,259.1857,5952.0
2021-12-29 12:10:00,270.32,270.46,270.04,270.46,2076.0,259.2145,259.3487,258.946,259.3487,2076.0
2021-12-29 12:20:00,270.16,270.69,270.16,270.68,5962.0,259.061,259.5693,259.061,259.5597,5962.0
2021-12-29 12:30:00,270.51,271.34,270.43,271.14,3827.0,259.3966,260.1926,259.3199,260.0008,3827.0
2021-12-29 12:40:00,271.22,271.23,271.06,271.23,2465.0,260.0775,260.0871,259.9241,260.0871,2465.0
2021-12-29 12:50:00,271.29,271.43,271.18,271.42,5212.0,260.1446,260.2789,260.0391,260.2693,5212.0
2021-12-29 13:00:00,271.5,272.08,271.49,271.84,4756.0,260.346,260.9021,260.3364,260.672,4756.0
2021-12-29 13:10:00,271.75,271.77,271.62,271.77,3011.0,260.5857,260.6049,260.461,260.6049,3011.0
2021-12-29 13:20:00,271.6,271.92,271.6,271.87,1247.0,260.4419,260.7487,260.4419,260.7008,1247.0
2021-12-29 13:30:00,271.74,272.16,271.64,272.09,9264.0,260.5761,260.9789,260.4802,260.9117,9264.0
2021-12-29 13:40:00,272.0,272.37,272.0,272.27,6928.0,260.8254,261.1802,260.8254,261.0843,6928.0
2021-12-29 13:50:00,272.22,272.67,272.22,272.64,5851.0,261.0364,261.4679,261.0364,261.4391,5851.0
2021-12-29 14:00:00,272.48,272.65,272.3,272.41,8356.0,261.2857,261.4487,261.1131,261.2186,8356.0
2021-12-29 14:10:00,272.35,272.45,271.76,272.03,4544.0,261.1611,261.2569,260.5953,260.8542,4544.0
2021-12-29 14:20:00,272.15,272.5,272.12,272.13,2416.0,260.9693,261.3049,260.9405,260.9501,2416.0
2021-12-29 14:30:00,272.14,272.25,271.94,272.23,3913.0,260.9597,261.0652,260.7679,261.046,3913.0
2021-12-29 14:40:00,272.13,272.35,272.07,272.14,2249.0,260.9501,261.1611,260.8926,260.9597,2249.0
2021-12-29 14:50:00,272.06,272.32,272.06,272.21,3750.0,260.883,261.1323,260.883,261.0268,3750.0
2021-12-29 15:00:00,272.2,272.5,271.99,272.45,8446.0,261.0172,261.3049,260.8158,261.2569,8446.0
2021-12-29 15:10:00,272.6,272.96,272.54,272.96,9874.0,261.4008,261.746,261.3433,261.746,9874.0
2021-12-29 15:20:00,272.99,273.12,272.87,272.93,12002.0,261.7748,261.8994,261.6597,261.7172,12002.0
2021-12-29 15:30:00,272.93,273.5,272.68,273.29,12727.0,261.7172,262.2638,261.4775,262.0624,12727.0
2021-12-29 15:40:00,273.36,273.51,273.16,273.38,16547.0,262.1296,262.2734,261.9378,262.1487,16547.0
2021-12-29 15:50:00,273.29,273.44,272.68,272.69,44933.0,262.0624,262.2063,261.4775,261.4871,44933.0
2021-12-30 09:30:00,273.16,273.17,271.37,272.33,7523.0,261.9378,261.9474,260.2213,261.1419,7523.0
2021-12-30 09:40:00,271.92,272.09,271.63,272.0,2107.0,260.7487,260.9117,260.4706,260.8254,2107.0
2021-12-30 09:50:00,272.17,272.17,271.81,271.91,1712.0,260.9885,260.9885,260.6432,260.7391,1712.0
2021-12-30 10:00:00,271.83,272.03,271.17,272.03,3320.0,260.6624,260.8542,260.0295,260.8542,3320.0
2021-12-30 10:10:00,271.79,272.05,271.63,271.98,3658.0,260.6241,260.8734,260.4706,260.8063,3658.0
2021-12-30 10:20:00,272.08,272.28,272.08,272.16,920.0,260.9021,261.0939,260.9021,260.9789,920.0
2021-12-30 10:30:00,272.1,272.16,271.7,271.7,2230.0,260.9213,260.9789,260.5378,260.5378,2230.0
2021-12-30 10:40:00,271.92,272.3,271.91,272.3,2645.0,260.7487,261.1131,260.7391,261.1131,2645.0
2021-12-30 10:50:00,272.3,272.41,272.27,272.31,2105.0,261.1131,261.2186,261.0843,261.1227,2105.0
2021-12-30 11:00:00,272.26,272.32,272.03,272.23,1812.0,261.0748,261.1323,260.8542,261.046,1812.0
2021-12-30 11:10:00,272.21,272.5,272.21,272.43,3088.0,261.0268,261.3049,261.0268,261.2378,3088.0
2021-12-30 11:20:00,272.32,272.54,272.32,272.43,2257.0,261.1323,261.3433,261.1323,261.2378,2257.0
2021-12-30 11:30:00,272.45,272.62,272.08,272.09,1600.0,261.2569,261.42,260.9021,260.9117,1600.0
2021-12-30 11:40:00,272.08,272.22,272.08,272.22,1200.0,260.9021,261.0364,260.9021,261.0364,1200.0
2021-12-30 11:50:00,272.16,272.28,271.87,271.99,2514.0,260.9789,261.0939,260.7008,260.8158,2514.0
2021-12-30 12:00:00,272.13,272.24,271.95,272.22,2112.0,260.9501,261.0556,260.7775,261.0364,2112.0
2021-12-30 12:10:00,272.18,272.18,272.09,272.09,1325.0,260.998,260.998,260.9117,260.9117,1325.0
2021-12-30 12:20:00,272.15,272.37,272.15,272.37,1329.0,260.9693,261.1802,260.9693,261.1802,1329.0
2021-12-30 12:30:00,272.41,272.53,272.41,272.47,802.0,261.2186,261.3337,261.2186,261.2761,802.0
2021-12-30 12:40:00,272.65,272.76,272.64,272.74,1440.0,261.4487,261.5542,261.4391,261.535,1440.0
2021-12-30 12:50:00,272.74,272.95,272.7,272.87,3317.0,261.535,261.7364,261.4967,261.6597,3317.0
2021-12-30 13:00:00,272.93,272.97,272.89,272.89,1403.0,261.7172,261.7556,261.6789,261.6789,1403.0
2021-12-30 13:10:00,272.87,272.87,272.59,272.67,3116.0,261.6597,261.6597,261.3912,261.4679,3116.0
2021-12-30 13:20:00,272.67,272.75,272.62,272.68,1252.0,261.4679,261.5446,261.42,261.4775,1252.0
2021-12-30 13:30:00,272.63,272.65,272.54,272.55,1814.0,261.4296,261.4487,261.3433,261.3528,1814.0
2021-12-30 13:40:00,272.6,272.79,272.56,272.79,2945.0,261.4008,261.583,261.3624,261.583,2945.0
2021-12-30 13:50:00,272.85,272.97,272.74,272.89,2937.0,261.6405,261.7556,261.535,261.6789,2937.0
2021-12-30 14:00:00,272.88,272.88,272.51,272.72,2924.0,261.6693,261.6693,261.3145,261.5159,2924.0
2021-12-30 14:10:00,272.76,272.9,272.69,272.9,1838.0,261.5542,261.6885,261.4871,261.6885,1838.0
2021-12-30 14:20:00,272.99,273.16,272.92,273.13,4141.0,261.7748,261.9378,261.7076,261.909,4141.0
2021-12-30 14:30:00,273.35,273.6,273.29,273.6,2358.0,262.12,262.3597,262.0624,262.3597,2358.0
2021-12-30 14:40:00,273.58,273.65,273.23,273.23,4049.0,262.3405,262.4076,262.0049,262.0049,4049.0
2021-12-30 14:50:00,273.11,273.15,272.94,272.94,2897.0,261.8898,261.9282,261.7268,261.7268,2897.0
2021-12-30 15:00:00,272.85,272.94,272.42,272.42,4772.0,261.6405,261.7268,261.2282,261.2282,4772.0
2021-12-30 15:10:00,272.42,272.53,272.21,272.32,6526.0,261.2282,261.3337,261.0268,261.1323,6526.0
2021-12-30 15:20:00,272.42,272.42,271.81,271.87,3537.0,261.2282,261.2282,260.6432,260.7008,3537.0
2021-12-30 15:30:00,271.87,272.09,271.75,272.09,11586.0,260.7008,260.9117,260.5857,260.9117,11586.0
2021-12-30 15:40:00,272.04,272.13,271.7,271.9,8921.0,260.8638,260.9501,260.5378,260.7295,8921.0
2021-12-30 15:50:00,271.77,271.96,270.97,271.09,38994.0,260.6049,260.7871,259.8378,259.9528,38994.0
2021-12-31 09:30:00,270.97,270.97,270.97,270.97,2517.0,259.8378,259.8378,259.8378,259.8378,2517.0
2021-12-31 09:40:00,270.94,271.5,270.48,270.48,787.0,259.809,260.346,259.3679,259.3679,787.0
2021-12-31 09:50:00,270.89,270.99,270.66,270.86,600.0,259.761,259.8569,259.5405,259.7323,600.0
2021-12-31 10:00:00,271.2,271.91,270.88,271.54,3177.0,260.0583,260.7391,259.7514,260.3843,3177.0
2021-12-31 10:10:00,271.34,271.75,271.34,271.75,501.0,260.1926,260.5857,260.1926,260.5857,501.0
2021-12-31 10:20:00,271.64,271.91,271.62,271.81,1173.0,260.4802,260.7391,260.461,260.6432,1173.0
2021-12-31 10:30:00,271.92,271.92,271.24,271.66,2259.0,260.7487,260.7487,260.0967,260.4994,2259.0
2021-12-31 10:40:00,271.56,271.89,271.56,271.74,1135.0,260.4035,260.72,260.4035,260.5761,1135.0
2021-12-31 10:50:00,271.61,272.01,271.46,271.82,1095.0,260.4515,260.835,260.3076,260.6528,1095.0
2021-12-31 11:00:00,271.67,271.9,271.67,271.86,1490.0,260.509,260.7295,260.509,260.6912,1490.0
2021-12-31 11:10:00,271.92,271.92,271.53,271.56,1207.0,260.7487,260.7487,260.3747,260.4035,1207.0
2021-12-31 11:20:00,271.53,271.74,271.53,271.58,703.0,260.3747,260.5761,260.3747,260.4227,703.0
2021-12-31 11:30:00,271.49,271.54,271.41,271.5,668.0,260.3364,260.3843,260.2597,260.346,668.0
2021-12-31 11:40:00,271.54,271.79,271.53,271.79,809.0,260.3843,260.6241,260.3747,260.6241,809.0
2021-12-31 11:50:00,271.62,271.77,271.41,271.42,2512.0,260.461,260.6049,260.2597,260.2693,2512.0
2021-12-31 12:00:00,271.32,271.4,271.23,271.4,1313.0,260.1734,260.2501,260.0871,260.2501,1313.0
2021-12-31 12:10:00,271.36,271.41,270.95,271.01,2834.0,260.2117,260.2597,259.8186,259.8761,2834.0
2021-12-31 12:20:00,271.17,271.57,271.17,271.37,1145.0,260.0295,260.4131,260.0295,260.2213,1145.0
2021-12-31 12:30:00,271.34,271.59,271.34,271.59,1608.0,260.1926,260.4323,260.1926,260.4323,1608.0
2021-12-31 12:40:00,271.63,271.77,271.63,271.65,943.0,260.4706,260.6049,260.4706,260.4898,943.0
2021-12-31 12:50:00,271.64,272.25,271.64,272.25,1183.0,260.4802,261.0652,260.4802,261.0652,1183.0
2021-12-31 13:00:00,272.32,272.6,272.22,272.43,884.0,261.1323,261.4008,261.0364,261.2378,884.0
2021-12-31 13:10:00,272.3,272.44,272.15,272.15,1120.0,261.1131,261.2474,260.9693,260.9693,1120.0
2021-12-31 13:20:00,272.11,272.37,272.1,272.37,3122.0,260.9309,261.1802,260.9213,261.1802,3122.0
2021-12-31 13:30:00,272.21,272.3,272.14,272.3,4817.0,261.0268,261.1131,260.9597,261.1131,4817.0
2021-12-31 13:40:00,272.01,272.26,272.01,272.26,1500.0,260.835,261.0748,260.835,261.0748,1500.0
2021-12-31 13:50:00,272.44,272.76,272.44,272.72,930.0,261.2474,261.5542,261.2474,261.5159,930.0
2021-12-31 14:00:00,272.78,272.91,272.66,272.66,1957.0,261.5734,261.6981,261.4583,261.4583,1957.0
2021-12-31 14:10:00,272.62,272.8,272.43,272.43,1673.0,261.42,261.5926,261.2378,261.2378,1673.0
2021-12-31 14:20:00,272.38,272.57,272.38,272.4,1475.0,261.1898,261.372,261.1898,261.209,1475.0
2021-12-31 14:30:00,272.58,272.86,272.5,272.86,1644.0,261.3816,261.6501,261.3049,261.6501,1644.0
2021-12-31 14:40:00,272.8,272.85,272.64,272.71,1144.0,261.5926,261.6405,261.4391,261.5063,1144.0
2021-12-31 14:50:00,272.79,272.99,272.66,272.66,900.0,261.583,261.7748,261.4583,261.4583,900.0
2021-12-31 15:00:00,272.87,272.87,272.74,272.77,1418.0,261.6597,261.6597,261.535,261.5638,1418.0
2021-12-31 15:10:00,272.92,272.92,272.66,272.77,1003.0,261.7076,261.7076,261.4583,261.5638,1003.0
2021-12-31 15:20:00,272.83,273.08,272.83,273.08,2461.0,261.6213,261.8611,261.6213,261.8611,2461.0
2021-12-31 15:30:00,273.09,273.13,272.48,272.58,3496.0,261.8707,261.909,261.2857,261.3816,3496.0
2021-12-31 15:40:00,272.58,273.04,272.48,272.92,9002.0,261.3816,261.8227,261.2857,261.7076,9002.0
2021-12-31 15:50:00,272.75,272.75,271.62,271.64,25869.0,261.5446,261.5446,260.461,260.4802,25869.0
2022-01-03 09:30:00,271.3,271.38,269.66,269.85,12556.0,260.1542,260.2309,258.5816,258.7638,12556.0
2022-01-03 09:40:00,269.87,269.91,268.16,268.2,5097.0,258.7829,258.8213,257.1432,257.1816,5097.0
2022-01-03 09:50:00,268.12,269.37,268.01,268.46,8615.0,257.1048,258.3035,256.9994,257.4309,8615.0
2022-01-03 10:00:00,268.63,268.94,268.14,268.26,4512.0,257.5939,257.8911,257.124,257.2391,4512.0
2022-01-03 10:10:00,268.41,269.62,268.02,269.6,7842.0,257.3829,258.5432,257.0089,258.524,7842.0
2022-01-03 10:20:00,269.26,269.4,268.27,268.86,5605.0,258.198,258.3323,257.2487,257.8144,5605.0
2022-01-03 10:30:00,269.0,269.13,267.85,268.55,4608.0,257.9487,258.0733,256.8459,257.5172,4608.0
2022-01-03 10:40:00,268.27,268.57,267.51,267.83,5376.0,257.2487,257.5364,256.5199,256.8268,5376.0
2022-01-03 10:50:00,267.44,267.48,267.05,267.23,1198.0,256.4528,256.4911,256.0788,256.2514,1198.0
2022-01-03 11:00:00,267.18,267.47,266.52,266.91,3674.0,256.2035,256.4815,255.5706,255.9445,3674.0
2022-01-03 11:10:00,266.94,267.12,266.87,267.1,3073.0,255.9733,256.1459,255.9062,256.1267,3073.0
2022-01-03 11:20:00,266.9,266.9,266.66,266.66,5071.0,255.935,255.935,255.7048,255.7048,5071.0
2022-01-03 11:30:00,266.38,266.44,265.66,265.77,4685.0,255.4363,255.4939,254.7459,254.8514,4685.0
2022-01-03 11:40:00,265.96,266.12,265.95,266.05,1826.0,255.0336,255.187,255.024,255.1199,1826.0
2022-01-03 11:50:00,265.84,265.94,265.36,265.44,5278.0,254.9185,255.0144,254.4582,254.5349,5278.0
2022-01-03 12:00:00,265.4,265.85,265.21,265.85,5632.0,254.4966,254.9281,254.3144,254.9281,5632.0
2022-01-03 12:10:00,265.8,266.16,265.61,266.16,5076.0,254.8802,255.2254,254.698,255.2254,5076.0
2022-01-03 12:20:00,266.15,266.39,265.96,266.19,5704.0,255.2158,255.4459,255.0336,255.2541,5704.0
2022-01-03 12:30:00,266.04,266.08,265.7,265.98,15485.0,255.1103,255.1486,254.7843,255.0528,15485.0
2022-01-03 12:40:00,265.71,265.87,265.54,265.74,4651.0,254.7938,254.9473,254.6308,254.8226,4651.0
2022-01-03 12:50:00,265.9,266.15,265.66,265.9,2907.0,254.976,255.2158,254.7459,254.976,2907.0
2022-01-03 13:00:00,266.03,266.07,265.82,265.86,2668.0,255.1007,255.1391,254.8993,254.9377,2668.0
2022-01-03 13:10:00,265.77,266.25,265.77,266.08,2174.0,254.8514,255.3117,254.8514,255.1486,2174.0
2022-01-03 13:20:00,266.01,266.19,265.92,266.08,4234.0,255.0815,255.2541,254.9952,255.1486,4234.0
2022-01-03 13:30:00,266.08,266.22,266.08,266.15,2571.0,255.1486,255.2829,255.1486,255.2158,2571.0
2022-01-03 13:40:00,266.16,266.59,266.08,266.48,2981.0,255.2254,255.6377,255.1486,255.5322,2981.0
2022-01-03 13:50:00,266.54,266.77,266.53,266.61,3200.0,255.5897,255.8103,255.5802,255.6569,3200.0
2022-01-03 14:00:00,266.61,266.86,266.46,266.79,3395.0,255.6569,255.8966,255.513,255.8295,3395.0
2022-01-03 14:10:00,266.88,267.12,266.84,266.96,6702.0,255.9158,256.1459,255.8774,255.9925,6702.0
2022-01-03 14:20:00,266.94,267.11,266.85,266.9,3107.0,255.9733,256.1363,255.887,255.935,3107.0
2022-01-03 14:30:00,266.93,266.94,266.21,266.21,10817.0,255.9637,255.9733,255.2733,255.2733,10817.0
2022-01-03 14:40:00,266.4,266.63,266.35,266.48,10000.0,255.4555,255.6761,255.4076,255.5322,10000.0
2022-01-03 14:50:00,266.6,266.75,266.3,266.36,2656.0,255.6473,255.7911,255.3596,255.4171,2656.0
2022-01-03 15:00:00,266.37,266.42,266.19,266.4,3645.0,255.4267,255.4747,255.2541,255.4555,3645.0
2022-01-03 15:10:00,266.34,266.58,266.29,266.58,5729.0,255.398,255.6281,255.35,255.6281,5729.0
2022-01-03 15:20:00,266.65,266.65,265.91,266.03,5249.0,255.6952,255.6952,254.9856,255.1007,5249.0
2022-01-03 15:30:00,266.1,266.81,266.04,266.61,5995.0,255.1678,255.8487,255.1103,255.6569,5995.0
2022-01-03 15:40:00,266.65,267.0,266.13,267.0,13886.0,255.6952,256.0309,255.1966,256.0309,13886.0
2022-01-03 15:50:00,267.13,267.47,266.35,267.42,75674.0,256.1555,256.4815,255.4076,256.4336,75674.0
2022-01-04 09:30:00,267.0,267.6,266.19,266.2,7396.0,256.0309,256.6062,255.2541,255.2637,7396.0
2022-01-04 09:40:00,265.92,266.73,265.65,266.22,1902.0,254.9952,255.7719,254.7363,255.2829,1902.0
2022-01-04 09:50:00,266.26,266.62,265.83,265.83,3800.0,255.3213,255.6665,254.9089,254.9089,3800.0
2022-01-04 10:00:00,265.53,267.54,265.38,267.02,3513.0,254.6212,256.5487,254.4774,256.05,3513.0
2022-01-04 10:10:00,267.3,267.3,266.42,266.63,1117.0,256.3185,256.3185,255.4747,255.6761,1117.0
2022-01-04 10:20:00,266.76,266.97,266.37,266.61,2550.0,255.8007,256.0021,255.4267,255.6569,2550.0
2022-01-04 10:30:00,266.81,267.06,266.24,266.47,2758.0,255.8487,256.0884,255.3021,255.5226,2758.0
2022-01-04 10:40:00,266.37,266.62,265.21,265.35,7926.0,255.4267,255.6665,254.3144,254.4486,7926.0
2022-01-04 10:50:00,265.34,265.53,264.73,264.77,10110.0,254.439,254.6212,253.8541,253.8925,10110.0
2022-01-04 11:00:00,264.81,265.27,264.71,265.07,6783.0,253.9308,254.3719,253.8349,254.1801,6783.0
2022-01-04 11:10:00,265.06,265.17,264.49,264.83,9619.0,254.1706,254.276,253.624,253.95,9619.0
2022-01-04 11:20:00,264.66,265.11,264.38,264.96,2755.0,253.787,254.2185,253.5185,254.0747,2755.0
2022-01-04 11:30:00,265.09,265.63,265.09,265.63,3122.0,254.1993,254.7171,254.1993,254.7171,3122.0
2022-01-04 11:40:00,265.67,265.68,265.24,265.5,2737.0,254.7555,254.7651,254.3432,254.5925,2737.0
2022-01-04 11:50:00,265.72,265.89,265.45,265.45,3667.0,254.8034,254.9665,254.5445,254.5445,3667.0
2022-01-04 12:00:00,265.53,265.8,265.34,265.59,4561.0,254.6212,254.8802,254.439,254.6788,4561.0
2022-01-04 12:10:00,265.59,266.35,265.58,266.13,3766.0,254.6788,255.4076,254.6692,255.1966,3766.0
2022-01-04 12:20:00,266.18,266.22,265.45,265.45,1501.0,255.2445,255.2829,254.5445,254.5445,1501.0
2022-01-04 12:30:00,265.62,265.91,265.53,265.53,2652.0,254.7075,254.9856,254.6212,254.6212,2652.0
2022-01-04 12:40:00,265.69,265.89,265.4,265.64,1649.0,254.7747,254.9665,254.4966,254.7267,1649.0
2022-01-04 12:50:00,265.78,265.91,264.94,264.94,1200.0,254.861,254.9856,254.0555,254.0555,1200.0
2022-01-04 13:00:00,265.04,265.43,265.04,265.42,2554.0,254.1514,254.5254,254.1514,254.5158,2554.0
2022-01-04 13:10:00,265.15,265.15,264.4,264.41,2089.0,254.2569,254.2569,253.5377,253.5473,2089.0
2022-01-04 13:20:00,264.32,264.73,264.27,264.57,3079.0,253.461,253.8541,253.413,253.7007,3079.0
2022-01-04 13:30:00,264.04,264.14,263.31,263.53,8835.0,253.1925,253.2883,252.4924,252.7034,8835.0
2022-01-04 13:40:00,263.5,263.79,263.27,263.38,6134.0,252.6746,252.9527,252.4541,252.5596,6134.0
2022-01-04 13:50:00,263.14,263.42,263.05,263.05,5460.0,252.3294,252.5979,252.2431,252.2431,5460.0
2022-01-04 14:00:00,263.09,264.37,263.09,264.37,7943.0,252.2815,253.5089,252.2815,253.5089,7943.0
2022-01-04 14:10:00,264.29,264.55,264.1,264.38,2830.0,253.4322,253.6815,253.25,253.5185,2830.0
2022-01-04 14:20:00,264.4,264.73,264.26,264.45,4515.0,253.5377,253.8541,253.4034,253.5856,4515.0
2022-01-04 14:30:00,264.46,265.08,264.46,264.83,3625.0,253.5952,254.1897,253.5952,253.95,3625.0
2022-01-04 14:40:00,264.84,265.05,264.62,264.96,5631.0,253.9596,254.161,253.7486,254.0747,5631.0
2022-01-04 14:50:00,265.26,265.26,264.52,264.61,3542.0,254.3623,254.3623,253.6527,253.739,3542.0
2022-01-04 15:00:00,264.53,264.77,264.41,264.65,3804.0,253.6623,253.8925,253.5473,253.7774,3804.0
2022-01-04 15:10:00,264.51,264.79,264.38,264.7,8167.0,253.6431,253.9116,253.5185,253.8253,8167.0
2022-01-04 15:20:00,264.74,264.9,264.39,264.62,5616.0,253.8637,254.0171,253.5281,253.7486,5616.0
2022-01-04 15:30:00,264.5,265.06,264.31,265.05,14985.0,253.6336,254.1706,253.4514,254.161,14985.0
2022-01-04 15:40:00,264.95,265.37,264.86,265.12,16289.0,254.0651,254.4678,253.9788,254.2281,16289.0
2022-01-04 15:50:00,265.16,265.43,264.67,264.69,52438.0,254.2664,254.5254,253.7966,253.8158,52438.0
2022-01-05 09:30:00,263.55,263.55,262.36,262.41,6793.0,252.7226,252.7226,251.5815,251.6294,6793.0
2022-01-05 09:40:00,262.7,263.28,262.49,262.89,1884.0,251.9075,252.4637,251.7061,252.0897,1884.0
2022-01-05 09:50:00,262.96,263.51,262.83,263.27,1625.0,252.1568,252.6842,252.0322,252.4541,1625.0
2022-01-05 10:00:00,262.86,263.36,262.28,263.36,1648.0,252.0609,252.5404,251.5048,252.5404,1648.0
2022-01-05 10:10:00,263.79,264.55,263.63,264.55,3120.0,252.9527,253.6815,252.7993,253.6815,3120.0
2022-01-05 10:20:00,264.55,264.98,264.2,264.98,4995.0,253.6815,254.0938,253.3459,254.0938,4995.0
2022-01-05 10:30:00,264.59,265.17,264.48,264.79,6407.0,253.7199,254.276,253.6144,253.9116,6407.0
2022-01-05 10:40:00,264.91,265.22,264.48,264.48,3091.0,254.0267,254.324,253.6144,253.6144,3091.0
2022-01-05 10:50:00,264.89,264.93,264.19,264.36,1477.0,254.0075,254.0459,253.3363,253.4993,1477.0
2022-01-05 11:00:00,264.53,264.53,263.58,263.87,3510.0,253.6623,253.6623,252.7514,253.0294,3510.0
2022-01-05 11:10:00,263.67,263.81,263.01,263.38,2619.0,252.8377,252.9719,252.2048,252.5596,2619.0
2022-01-05 11:20:00,263.79,264.11,263.7,264.11,1816.0,252.9527,253.2596,252.8664,253.2596,1816.0
2022-01-05 11:30:00,264.3,264.3,263.84,264.29,1943.0,253.4418,253.4418,253.0007,253.4322,1943.0
2022-01-05 11:40:00,264.04,264.17,263.84,264.17,1003.0,253.1925,253.3171,253.0007,253.3171,1003.0
2022-01-05 11:50:00,264.17,264.45,264.03,264.35,2049.0,253.3171,253.5856,253.1829,253.4897,2049.0
2022-01-05 12:00:00,264.11,264.23,263.72,263.84,2115.0,253.2596,253.3747,252.8856,253.0007,2115.0
2022-01-05 12:10:00,263.77,263.78,263.43,263.54,2210.0,252.9335,252.9431,252.6075,252.713,2210.0
2022-01-05 12:20:00,263.62,263.92,263.61,263.92,2300.0,252.7897,253.0774,252.7801,253.0774,2300.0
2022-01-05 12:30:00,264.03,264.46,263.86,263.93,4209.0,253.1829,253.5952,253.0199,253.087,4209.0
2022-01-05 12:40:00,264.02,264.54,264.02,264.36,1900.0,253.1733,253.6719,253.1733,253.4993,1900.0
2022-01-05 12:50:00,264.45,264.64,264.34,264.59,1530.0,253.5856,253.7678,253.4801,253.7199,1530.0
2022-01-05 13:00:00,264.76,264.96,264.25,264.26,3527.0,253.8829,254.0747,253.3938,253.4034,3527.0
2022-01-05 13:10:00,264.19,264.22,263.86,264.22,322.0,253.3363,253.3651,253.0199,253.3651,322.0
2022-01-05 13:20:00,264.07,264.17,263.83,263.93,1958.0,253.2212,253.3171,252.9911,253.087,1958.0
2022-01-05 13:30:00,264.18,264.32,263.81,263.98,1276.0,253.3267,253.461,252.9719,253.1349,1276.0
2022-01-05 13:40:00,263.93,264.23,263.85,263.85,1232.0,253.087,253.3747,253.0103,253.0103,1232.0
2022-01-05 13:50:00,263.9,264.04,263.59,263.78,1521.0,253.0582,253.1925,252.7609,252.9431,1521.0
2022-01-05 14:00:00,263.53,264.09,263.37,263.37,2401.0,252.7034,253.2404,252.55,252.55,2401.0
2022-01-05 14:10:00,262.92,263.1,262.5,262.54,2074.0,252.1185,252.2911,251.7157,251.7541,2074.0
2022-01-05 14:20:00,262.82,263.31,262.82,262.88,2975.0,252.0226,252.4924,252.0226,252.0801,2975.0
2022-01-05 14:30:00,262.88,262.88,262.06,262.06,1006.0,252.0801,252.0801,251.2938,251.2938,1006.0
2022-01-05 14:40:00,261.62,262.0,261.53,261.85,1388.0,250.8719,251.2363,250.7856,251.0924,1388.0
2022-01-05 14:50:00,262.14,262.16,261.81,262.16,859.0,251.3705,251.3897,251.0541,251.3897,859.0
2022-01-05 15:00:00,262.01,262.01,260.92,260.92,3515.0,251.2459,251.2459,250.2006,250.2006,3515.0
2022-01-05 15:10:00,261.38,261.45,260.54,260.69,7128.0,250.6417,250.7089,249.8362,249.9801,7128.0
2022-01-05 15:20:00,260.7,260.84,260.45,260.57,3006.0,249.9897,250.1239,249.7499,249.865,3006.0
2022-01-05 15:30:00,260.45,261.34,260.24,260.88,8570.0,249.7499,250.6034,249.5486,250.1623,8570.0
2022-01-05 15:40:00,260.75,261.07,260.03,260.06,13821.0,250.0376,250.3445,249.3472,249.376,13821.0
2022-01-05 15:50:00,260.06,260.31,258.94,258.96,59231.0,249.376,249.6157,248.302,248.3212,59231.0
2022-01-06 09:30:00,258.82,260.68,258.62,260.35,12462.0,248.1869,249.9705,247.9951,249.6541,12462.0
2022-01-06 09:40:00,261.35,261.35,258.61,258.7,4081.0,250.613,250.613,247.9855,248.0718,4081.0
2022-01-06 09:50:00,258.59,259.07,257.52,257.63,7082.0,247.9664,248.4266,246.9403,247.0458,7082.0
2022-01-06 10:00:00,258.08,258.56,257.48,257.56,6998.0,247.4773,247.9376,246.902,246.9787,6998.0
2022-01-06 10:10:00,257.58,258.7,257.11,258.0,7450.0,246.9979,248.0718,246.5472,247.4006,7450.0
2022-01-06 10:20:00,258.13,258.69,257.67,257.85,7060.0,247.5253,248.0622,247.0842,247.2568,7060.0
2022-01-06 10:30:00,258.05,259.2,257.79,259.07,8338.0,247.4485,248.5513,247.1992,248.4266,8338.0
2022-01-06 10:40:00,259.1,259.1,258.4,259.03,19582.0,248.4554,248.4554,247.7842,248.3883,19582.0
2022-01-06 10:50:00,258.96,258.96,257.49,257.49,12383.0,248.3212,248.3212,246.9115,246.9115,12383.0
2022-01-06 11:00:00,257.62,257.7,256.55,256.65,10158.0,247.0362,247.1129,246.0102,246.1061,10158.0
2022-01-06 11:10:00,256.61,257.97,256.47,257.74,10540.0,246.0677,247.3718,245.9335,247.1513,10540.0
2022-01-06 11:20:00,257.74,257.74,256.46,256.68,12318.0,247.1513,247.1513,245.9239,246.1348,12318.0
2022-01-06 11:30:00,256.69,257.45,256.47,257.45,10697.0,246.1444,246.8732,245.9335,246.8732,10697.0
2022-01-06 11:40:00,257.38,258.08,257.25,258.06,8692.0,246.8061,247.4773,246.6814,247.4581,8692.0
2022-01-06 11:50:00,258.04,258.77,257.8,258.67,3965.0,247.439,248.139,247.2088,248.0431,3965.0
2022-01-06 12:00:00,258.61,259.21,258.42,259.14,3631.0,247.9855,248.5609,247.8033,248.4938,3631.0
2022-01-06 12:10:00,259.12,259.3,258.97,259.09,3444.0,248.4746,248.6472,248.3307,248.4458,3444.0
2022-01-06 12:20:00,259.16,259.48,258.98,259.42,4045.0,248.5129,248.8198,248.3403,248.7623,4045.0
2022-01-06 12:30:00,259.2,259.22,258.67,258.99,4994.0,248.5513,248.5705,248.0431,248.3499,4994.0
2022-01-06 12:40:00,259.02,259.15,258.65,258.88,3823.0,248.3787,248.5034,248.0239,248.2444,3823.0
2022-01-06 12:50:00,258.76,258.96,258.39,258.39,1869.0,248.1294,248.3212,247.7746,247.7746,1869.0
2022-01-06 13:00:00,258.31,258.31,257.92,257.93,4232.0,247.6979,247.6979,247.3239,247.3335,4232.0
2022-01-06 13:10:00,258.03,258.03,257.74,257.92,3000.0,247.4294,247.4294,247.1513,247.3239,3000.0
2022-01-06 13:20:00,257.89,257.89,257.0,257.35,4307.0,247.2951,247.2951,246.4417,246.7773,4307.0
2022-01-06 13:30:00,257.35,257.9,257.02,257.9,4763.0,246.7773,247.3047,246.4609,247.3047,4763.0
2022-01-06 13:40:00,257.94,257.98,257.53,257.74,7354.0,247.3431,247.3814,246.9499,247.1513,7354.0
2022-01-06 13:50:00,257.61,257.88,257.4,257.75,7120.0,247.0266,247.2855,246.8252,247.1609,7120.0
2022-01-06 14:00:00,257.75,258.77,257.6,258.09,14805.0,247.1609,248.139,247.017,247.4869,14805.0
2022-01-06 14:10:00,258.12,258.68,257.27,257.55,7612.0,247.5157,248.0527,246.7006,246.9691,7612.0
2022-01-06 14:20:00,257.7,258.04,257.03,257.85,4753.0,247.1129,247.439,246.4704,247.2568,4753.0
2022-01-06 14:30:00,257.83,258.3,257.83,258.0,3892.0,247.2376,247.6883,247.2376,247.4006,3892.0
2022-01-06 14:40:00,258.05,258.59,257.94,258.59,5552.0,247.4485,247.9664,247.3431,247.9664,5552.0
2022-01-06 14:50:00,258.68,259.06,258.45,258.95,8263.0,248.0527,248.417,247.8321,248.3116,8263.0
2022-01-06 15:00:00,258.92,259.06,258.73,258.8,7376.0,248.2828,248.417,248.1006,248.1677,7376.0
2022-01-06 15:10:00,258.75,258.85,258.07,258.18,9082.0,248.1198,248.2157,247.4677,247.5732,9082.0
2022-01-06 15:20:00,258.26,258.26,257.45,257.76,14366.0,247.6499,247.6499,246.8732,247.1705,14366.0
2022-01-06 15:30:00,257.68,257.75,257.21,257.45,10888.0,247.0937,247.1609,246.6431,246.8732,10888.0
2022-01-06 15:40:00,257.39,258.07,257.37,257.49,11055.0,246.8157,247.4677,246.7965,246.9115,11055.0
2022-01-06 15:50:00,257.38,257.94,257.03,257.72,59385.0,246.8061,247.3431,246.4704,247.1321,59385.0
2022-01-07 09:30:00,257.78,258.97,256.6,256.6,5659.0,247.1896,248.3307,246.0581,246.0581,5659.0
2022-01-07 09:40:00,256.48,257.29,255.94,256.5,4986.0,245.943,246.7198,245.4252,245.9622,4986.0
2022-01-07 09:50:00,256.5,256.5,254.17,254.73,13466.0,245.9622,245.9622,243.7279,244.2649,13466.0
2022-01-07 10:00:00,254.92,255.31,254.18,254.41,9797.0,244.4471,244.8211,243.7375,243.9581,9797.0
2022-01-07 10:10:00,254.52,254.52,253.43,253.6,9204.0,244.0636,244.0636,243.0183,243.1814,9204.0
2022-01-07 10:20:00,253.78,254.38,253.58,253.58,6056.0,243.354,243.9293,243.1622,243.1622,6056.0
2022-01-07 10:30:00,253.58,253.98,253.52,253.72,5682.0,243.1622,243.5458,243.1046,243.2964,5682.0
2022-01-07 10:40:00,253.82,254.1,252.62,252.62,12040.0,243.3923,243.6608,242.2416,242.2416,12040.0
2022-01-07 10:50:00,252.88,253.13,252.53,252.58,5196.0,242.4909,242.7307,242.1553,242.2033,5196.0
2022-01-07 11:00:00,252.41,253.57,252.41,253.53,4510.0,242.0403,243.1526,242.0403,243.1142,4510.0
2022-01-07 11:10:00,253.62,253.77,253.25,253.63,4799.0,243.2005,243.3444,242.8457,243.2101,4799.0
2022-01-07 11:20:00,253.73,254.04,253.41,254.02,4569.0,243.306,243.6033,242.9992,243.5841,4569.0
2022-01-07 11:30:00,253.91,254.23,253.76,253.77,3171.0,243.4786,243.7855,243.3348,243.3444,3171.0
2022-01-07 11:40:00,253.9,254.18,253.64,253.64,5542.0,243.469,243.7375,243.2197,243.2197,5542.0
2022-01-07 11:50:00,253.65,253.83,253.51,253.51,13991.0,243.2293,243.4019,243.0951,243.0951,13991.0
2022-01-07 12:00:00,253.5,253.59,253.22,253.34,5160.0,243.0855,243.1718,242.817,242.932,5160.0
2022-01-07 12:10:00,253.39,253.5,252.89,252.9,7873.0,242.98,243.0855,242.5005,242.5101,7873.0
2022-01-07 12:20:00,252.78,252.88,252.6,252.65,3672.0,242.3951,242.4909,242.2224,242.2704,3672.0
2022-01-07 12:30:00,252.81,253.05,252.81,253.05,3012.0,242.4238,242.654,242.4238,242.654,3012.0
2022-01-07 12:40:00,253.15,254.16,253.14,253.64,5976.0,242.7498,243.7184,242.7403,243.2197,5976.0
2022-01-07 12:50:00,253.79,254.37,253.79,254.32,2016.0,243.3636,243.9197,243.3636,243.8718,2016.0
2022-01-07 13:00:00,254.22,254.27,253.85,254.0,5831.0,243.7759,243.8238,243.4211,243.5649,5831.0
2022-01-07 13:10:00,254.04,254.12,253.75,254.0,2877.0,243.6033,243.68,243.3252,243.5649,2877.0
2022-01-07 13:20:00,253.92,253.97,253.66,253.66,2852.0,243.4882,243.5362,243.2389,243.2389,2852.0
2022-01-07 13:30:00,253.6,253.85,253.56,253.85,2028.0,243.1814,243.4211,243.143,243.4211,2028.0
2022-01-07 13:40:00,253.81,254.12,253.81,254.12,2903.0,243.3827,243.68,243.3827,243.68,2903.0
2022-01-07 13:50:00,253.98,254.15,253.92,254.05,5701.0,243.5458,243.7088,243.4882,243.6129,5701.0
2022-01-07 14:00:00,253.98,254.14,253.7,253.74,4456.0,243.5458,243.6992,243.2773,243.3156,4456.0
2022-01-07 14:10:00,253.67,254.06,253.61,254.06,1025.0,243.2485,243.6225,243.191,243.6225,1025.0
2022-01-07 14:20:00,253.81,253.95,253.48,253.72,3846.0,243.3827,243.517,243.0663,243.2964,3846.0
2022-01-07 14:30:00,253.64,254.0,253.48,254.0,3184.0,243.2197,243.5649,243.0663,243.5649,3184.0
2022-01-07 14:40:00,254.0,254.21,253.7,254.1,4352.0,243.5649,243.7663,243.2773,243.6608,4352.0
2022-01-07 14:50:00,254.02,254.2,253.96,253.96,2108.0,243.5841,243.7567,243.5266,243.5266,2108.0
2022-01-07 15:00:00,254.01,254.19,253.89,253.92,5266.0,243.5745,243.7471,243.4594,243.4882,5266.0
2022-01-07 15:10:00,254.05,254.05,253.68,253.93,4181.0,243.6129,243.6129,243.2581,243.4978,4181.0
2022-01-07 15:20:00,253.98,253.99,253.55,253.68,4587.0,243.5458,243.5553,243.1334,243.2581,4587.0
2022-01-07 15:30:00,253.7,253.72,253.15,253.68,16113.0,243.2773,243.2964,242.7498,243.2581,16113.0
2022-01-07 15:40:00,253.63,253.74,253.09,253.62,14853.0,243.2101,243.3156,242.6923,243.2005,14853.0
2022-01-07 15:50:00,253.58,253.66,252.39,252.55,53250.0,243.1622,243.2389,242.0211,242.1745,53250.0
2022-01-10 09:30:00,251.83,252.04,250.45,251.77,9948.0,241.4841,241.6855,240.1608,241.4265,9948.0
2022-01-10 09:40:00,250.9,252.17,249.86,249.86,5037.0,240.5923,241.8101,239.595,239.595,5037.0
2022-01-10 09:50:00,250.17,251.06,250.17,250.88,3404.0,239.8923,240.7457,239.8923,240.5731,3404.0
2022-01-10 10:00:00,251.09,252.36,250.65,252.21,6344.0,240.7745,241.9923,240.3526,241.8485,6344.0
2022-01-10 10:10:00,252.15,252.22,250.08,250.76,7526.0,241.7909,241.8581,239.806,240.458,7526.0
2022-01-10 10:20:00,250.8,252.14,250.78,251.85,2408.0,240.4964,241.7813,240.4772,241.5033,2408.0
2022-01-10 10:30:00,252.15,252.76,252.15,252.42,7310.0,241.7909,242.3759,241.7909,242.0498,7310.0
2022-01-10 10:40:00,252.42,252.44,251.19,251.56,3855.0,242.0498,242.069,240.8704,241.2252,3855.0
2022-01-10 10:50:00,251.52,251.99,251.2,251.45,2766.0,241.1868,241.6375,240.88,241.1197,2766.0
2022-01-10 11:00:00,251.29,251.6,250.94,251.58,2537.0,240.9663,241.2635,240.6306,241.2443,2537.0
2022-01-10 11:10:00,251.62,252.45,251.55,252.19,6788.0,241.2827,242.0786,241.2156,241.8293,6788.0
2022-01-10 11:20:00,252.1,252.73,252.01,252.59,4865.0,241.743,242.3471,241.6567,242.2129,4865.0
2022-01-10 11:30:00,252.5,252.5,251.62,251.68,4529.0,242.1266,242.1266,241.2827,241.3402,4529.0
2022-01-10 11:40:00,251.59,251.66,250.99,251.16,3399.0,241.2539,241.3211,240.6786,240.8416,3399.0
2022-01-10 11:50:00,251.08,251.58,251.01,251.58,1383.0,240.7649,241.2443,240.6978,241.2443,1383.0
2022-01-10 12:00:00,251.58,251.82,251.24,251.52,4788.0,241.2443,241.4745,240.9183,241.1868,4788.0
2022-01-10 12:10:00,251.65,252.13,251.61,251.9,2418.0,241.3115,241.7718,241.2731,241.5512,2418.0
2022-01-10 12:20:00,251.87,251.88,251.48,251.72,2467.0,241.5224,241.532,241.1485,241.3786,2467.0
2022-01-10 12:30:00,251.9,252.09,251.79,251.95,4424.0,241.5512,241.7334,241.4457,241.5991,4424.0
2022-01-10 12:40:00,251.87,252.35,251.87,252.35,2512.0,241.5224,241.9827,241.5224,241.9827,2512.0
2022-01-10 12:50:00,252.36,252.89,252.36,252.48,4348.0,241.9923,242.5005,241.9923,242.1074,4348.0
2022-01-10 13:00:00,252.48,252.88,252.34,252.52,4437.0,242.1074,242.4909,241.9731,242.1457,4437.0
2022-01-10 13:10:00,252.66,253.04,252.6,252.6,2443.0,242.28,242.6444,242.2224,242.2224,2443.0
2022-01-10 13:20:00,252.88,253.73,252.81,253.67,5230.0,242.4909,243.306,242.4238,243.2485,5230.0
2022-01-10 13:30:00,253.49,253.54,253.04,253.1,6087.0,243.0759,243.1238,242.6444,242.7019,6087.0
2022-01-10 13:40:00,253.36,253.86,253.36,253.85,1883.0,242.9512,243.4307,242.9512,243.4211,1883.0
2022-01-10 13:50:00,254.02,254.12,253.42,253.7,5506.0,243.5841,243.68,243.0088,243.2773,5506.0
2022-01-10 14:00:00,253.67,254.85,253.5,254.83,5759.0,243.2485,244.38,243.0855,244.3608,5759.0
2022-01-10 14:10:00,254.72,254.72,254.25,254.54,2231.0,244.2553,244.2553,243.8047,244.0827,2231.0
2022-01-10 14:20:00,254.44,255.02,254.27,254.91,2010.0,243.9869,244.543,243.8238,244.4375,2010.0
2022-01-10 14:30:00,254.83,254.92,254.6,254.6,3966.0,244.3608,244.4471,244.1403,244.1403,3966.0
2022-01-10 14:40:00,254.73,254.93,254.13,254.29,4178.0,244.2649,244.4567,243.6896,243.843,4178.0
2022-01-10 14:50:00,254.69,254.69,253.67,253.95,5024.0,244.2266,244.2266,243.2485,243.517,5024.0
2022-01-10 15:00:00,253.99,254.23,253.2,253.35,8315.0,243.5553,243.7855,242.7978,242.9416,8315.0
2022-01-10 15:10:00,253.39,253.6,253.01,253.13,7049.0,242.98,243.1814,242.6156,242.7307,7049.0
2022-01-10 15:20:00,253.09,253.57,252.8,253.57,5801.0,242.6923,243.1526,242.4142,243.1526,5801.0
2022-01-10 15:30:00,253.51,254.33,253.35,254.16,8199.0,243.0951,243.8814,242.9416,243.7184,8199.0
2022-01-10 15:40:00,254.33,254.67,253.88,254.33,16799.0,243.8814,244.2074,243.4499,243.8814,16799.0
2022-01-10 15:50:00,254.64,256.1,254.46,256.05,45178.0,244.1786,245.5787,244.006,245.5307,45178.0
2022-01-11 09:30:00,255.76,256.8,255.5,256.29,13782.0,245.2526,246.2499,245.0033,245.7608,13782.0
2022-01-11 09:40:00,256.28,256.28,254.13,254.17,3210.0,245.7513,245.7513,243.6896,243.7279,3210.0
2022-01-11 09:50:00,253.63,254.36,253.04,253.3,4593.0,243.2101,243.9101,242.6444,242.8937,4593.0
2022-01-11 10:00:00,253.72,255.26,253.72,254.83,2383.0,243.2964,244.7732,243.2964,244.3608,2383.0
2022-01-11 10:10:00,254.88,254.88,253.82,253.92,11729.0,244.4088,244.4088,243.3923,243.4882,11729.0
2022-01-11 10:20:00,253.88,253.89,253.16,253.79,5956.0,243.4499,243.4594,242.7594,243.3636,5956.0
2022-01-11 10:30:00,253.71,254.0,252.19,252.48,9978.0,243.2868,243.5649,241.8293,242.1074,9978.0
2022-01-11 10:40:00,252.48,252.61,251.84,252.0,3861.0,242.1074,242.232,241.4937,241.6471,3861.0
2022-01-11 10:50:00,252.01,252.68,251.75,252.46,6603.0,241.6567,242.2992,241.4074,242.0882,6603.0
2022-01-11 11:00:00,252.29,253.14,252.22,253.09,5413.0,241.9252,242.7403,241.8581,242.6923,5413.0
2022-01-11 11:10:00,252.88,253.91,252.88,253.8,6320.0,242.4909,243.4786,242.4909,243.3731,6320.0
2022-01-11 11:20:00,253.65,253.84,253.41,253.84,6437.0,243.2293,243.4115,242.9992,243.4115,6437.0
2022-01-11 11:30:00,253.8,254.08,253.69,253.84,9523.0,243.3731,243.6416,243.2677,243.4115,9523.0
2022-01-11 11:40:00,253.75,254.03,253.23,253.28,9367.0,243.3252,243.5937,242.8266,242.8745,9367.0
2022-01-11 11:50:00,253.41,254.2,253.41,254.01,5292.0,242.9992,243.7567,242.9992,243.5745,5292.0
2022-01-11 12:00:00,253.9,254.04,253.72,253.91,4389.0,243.469,243.6033,243.2964,243.4786,4389.0
2022-01-11 12:10:00,253.9,253.91,253.69,253.82,2733.0,243.469,243.4786,243.2677,243.3923,2733.0
2022-01-11 12:20:00,253.86,254.01,253.41,253.66,5045.0,243.4307,243.5745,242.9992,243.2389,5045.0
2022-01-11 12:30:00,253.66,253.81,253.52,253.6,2727.0,243.2389,243.3827,243.1046,243.1814,2727.0
2022-01-11 12:40:00,253.56,253.56,253.29,253.46,3874.0,243.143,243.143,242.8841,243.0471,3874.0
2022-01-11 12:50:00,253.56,254.04,253.56,253.85,5733.0,243.143,243.6033,243.143,243.4211,5733.0
2022-01-11 13:00:00,253.86,253.88,253.53,253.86,3251.0,243.4307,243.4499,243.1142,243.4307,3251.0
2022-01-11 13:10:00,253.88,254.11,253.88,254.0,5080.0,243.4499,243.6704,243.4499,243.5649,5080.0
2022-01-11 13:20:00,253.99,254.05,253.67,253.95,9334.0,243.5553,243.6129,243.2485,243.517,9334.0
2022-01-11 13:30:00,254.02,254.02,253.82,253.82,2520.0,243.5841,243.5841,243.3923,243.3923,2520.0
2022-01-11 13:40:00,253.97,254.42,253.85,254.39,6365.0,243.5362,243.9677,243.4211,243.9389,6365.0
2022-01-11 13:50:00,254.54,255.29,254.53,255.15,2723.0,244.0827,244.8019,244.0732,244.6677,2723.0
2022-01-11 14:00:00,255.23,255.39,254.67,254.67,7135.0,244.7444,244.8978,244.2074,244.2074,7135.0
2022-01-11 14:10:00,254.79,255.11,254.79,254.83,2502.0,244.3225,244.6293,244.3225,244.3608,2502.0
2022-01-11 14:20:00,254.65,254.71,254.49,254.71,2643.0,244.1882,244.2458,244.0348,244.2458,2643.0
2022-01-11 14:30:00,254.7,255.1,254.7,254.97,5436.0,244.2362,244.6197,244.2362,244.4951,5436.0
2022-01-11 14:40:00,254.96,255.1,254.89,254.9,4758.0,244.4855,244.6197,244.4184,244.428,4758.0
2022-01-11 14:50:00,254.95,255.03,254.84,254.94,2814.0,244.4759,244.5526,244.3704,244.4663,2814.0
2022-01-11 15:00:00,254.9,255.16,254.85,255.05,8993.0,244.428,244.6773,244.38,244.5718,8993.0
2022-01-11 15:10:00,255.09,255.52,255.03,255.43,8450.0,244.6101,245.0225,244.5526,244.9362,8450.0
2022-01-11 15:20:00,255.58,255.67,255.18,255.25,8253.0,245.08,245.1663,244.6965,244.7636,8253.0
2022-01-11 15:30:00,255.26,255.48,255.0,255.42,16044.0,244.7732,244.9841,244.5238,244.9266,16044.0
2022-01-11 15:40:00,255.43,255.51,255.22,255.27,5770.0,244.9362,245.0129,244.7348,244.7828,5770.0
2022-01-11 15:50:00,255.27,256.15,254.93,256.05,30000.0,244.7828,245.6266,244.4567,245.5307,30000.0
2022-01-12 09:30:00,256.68,258.45,256.6,257.85,8379.0,246.1348,247.8321,246.0581,247.2568,8379.0
2022-01-12 09:40:00,257.76,257.85,256.28,256.51,4486.0,247.1705,247.2568,245.7513,245.9718,4486.0
2022-01-12 09:50:00,256.39,257.15,255.55,256.98,4465.0,245.8567,246.5855,245.0513,246.4225,4465.0
2022-01-12 10:00:00,256.98,257.28,256.21,256.42,5292.0,246.4225,246.7102,245.6841,245.8855,5292.0
2022-01-12 10:10:00,256.23,257.78,256.08,257.33,7488.0,245.7033,247.1896,245.5595,246.7581,7488.0
2022-01-12 10:20:00,257.54,257.64,257.24,257.26,2569.0,246.9595,247.0554,246.6718,246.691,2569.0
2022-01-12 10:30:00,257.54,257.64,256.95,256.97,2768.0,246.9595,247.0554,246.3937,246.4129,2768.0
2022-01-12 10:40:00,256.68,256.96,256.33,256.69,3024.0,246.1348,246.4033,245.7992,246.1444,3024.0
2022-01-12 10:50:00,256.16,256.63,255.66,256.54,4055.0,245.6362,246.0869,245.1567,246.0006,4055.0
2022-01-12 11:00:00,256.5,256.65,255.6,256.17,3663.0,245.9622,246.1061,245.0992,245.6458,3663.0
2022-01-12 11:10:00,256.38,256.38,255.34,255.82,3624.0,245.8472,245.8472,244.8499,245.3102,3624.0
2022-01-12 11:20:00,255.96,256.48,255.46,256.28,2812.0,245.4444,245.943,244.9649,245.7513,2812.0
2022-01-12 11:30:00,256.48,257.31,256.48,257.25,2944.0,245.943,246.7389,245.943,246.6814,2944.0
2022-01-12 11:40:00,257.32,257.64,256.88,257.2,1776.0,246.7485,247.0554,246.3266,246.6335,1776.0
2022-01-12 11:50:00,257.15,257.32,257.0,257.26,2298.0,246.5855,246.7485,246.4417,246.691,2298.0
2022-01-12 12:00:00,257.42,257.43,256.86,257.03,2553.0,246.8444,246.854,246.3074,246.4704,2553.0
2022-01-12 12:10:00,256.82,256.82,256.72,256.82,547.0,246.2691,246.2691,246.1732,246.2691,547.0
2022-01-12 12:20:00,256.85,257.08,256.81,256.87,2177.0,246.2978,246.5184,246.2595,246.317,2177.0
2022-01-12 12:30:00,256.84,257.83,256.83,257.37,2899.0,246.2883,247.2376,246.2787,246.7965,2899.0
2022-01-12 12:40:00,257.53,257.53,257.19,257.32,1752.0,246.9499,246.9499,246.6239,246.7485,1752.0
2022-01-12 12:50:00,257.4,257.76,257.4,257.6,2205.0,246.8252,247.1705,246.8252,247.017,2205.0
2022-01-12 13:00:00,257.44,257.52,257.15,257.4,925.0,246.8636,246.9403,246.5855,246.8252,925.0
2022-01-12 13:10:00,257.64,257.71,257.19,257.35,1870.0,247.0554,247.1225,246.6239,246.7773,1870.0
2022-01-12 13:20:00,257.28,257.28,256.86,256.99,2860.0,246.7102,246.7102,246.3074,246.4321,2860.0
2022-01-12 13:30:00,256.93,256.97,256.67,256.76,3230.0,246.3746,246.4129,246.1252,246.2115,3230.0
2022-01-12 13:40:00,256.77,256.92,256.66,256.74,2544.0,246.2211,246.365,246.1156,246.1924,2544.0
2022-01-12 13:50:00,256.5,256.5,256.1,256.37,2100.0,245.9622,245.9622,245.5787,245.8376,2100.0
2022-01-12 14:00:00,256.25,256.46,256.15,256.46,4242.0,245.7225,245.9239,245.6266,245.9239,4242.0
2022-01-12 14:10:00,256.3,256.8,256.3,256.5,2224.0,245.7704,246.2499,245.7704,245.9622,2224.0
2022-01-12 14:20:00,256.72,256.99,256.62,256.89,1737.0,246.1732,246.4321,246.0773,246.3362,1737.0
2022-01-12 14:30:00,256.81,257.24,256.63,257.24,4273.0,246.2595,246.6718,246.0869,246.6718,4273.0
2022-01-12 14:40:00,257.02,257.31,256.81,257.16,8192.0,246.4609,246.7389,246.2595,246.5951,8192.0
2022-01-12 14:50:00,257.1,257.33,256.79,256.82,5608.0,246.5376,246.7581,246.2403,246.2691,5608.0
2022-01-12 15:00:00,257.01,257.18,256.43,256.66,6895.0,246.4513,246.6143,245.8951,246.1156,6895.0
2022-01-12 15:10:00,256.53,256.8,256.29,256.29,7111.0,245.991,246.2499,245.7608,245.7608,7111.0
2022-01-12 15:20:00,256.4,256.72,256.37,256.62,4391.0,245.8663,246.1732,245.8376,246.0773,4391.0
2022-01-12 15:30:00,256.77,256.89,256.53,256.7,10947.0,246.2211,246.3362,245.991,246.154,10947.0
2022-01-12 15:40:00,256.66,257.4,256.44,256.88,11749.0,246.1156,246.8252,245.9047,246.3266,11749.0
2022-01-12 15:50:00,256.87,257.79,256.65,256.85,57002.0,246.317,247.1992,246.1061,246.2978,57002.0
2022-01-13 09:30:00,256.52,258.22,256.09,257.28,9934.0,245.9814,247.6116,245.5691,246.7102,9934.0
2022-01-13 09:40:00,256.17,258.39,255.83,257.39,2855.0,245.6458,247.7746,245.3197,246.8157,2855.0
2022-01-13 09:50:00,257.94,258.35,256.48,256.5,2876.0,247.3431,247.7362,245.943,245.9622,2876.0
2022-01-13 10:00:00,256.48,257.01,256.25,256.77,2883.0,245.943,246.4513,245.7225,246.2211,2883.0
2022-01-13 10:10:00,256.79,256.84,256.15,256.24,2078.0,246.2403,246.2883,245.6266,245.7129,2078.0
2022-01-13 10:20:00,256.3,256.45,255.94,255.94,1555.0,245.7704,245.9143,245.4252,245.4252,1555.0
2022-01-13 10:30:00,256.24,256.7,256.05,256.05,6352.0,245.7129,246.154,245.5307,245.5307,6352.0
2022-01-13 10:40:00,256.11,256.12,255.11,255.38,3031.0,245.5882,245.5978,244.6293,244.8882,3031.0
2022-01-13 10:50:00,255.33,255.33,254.35,254.77,1320.0,244.8403,244.8403,243.9005,244.3033,1320.0
2022-01-13 11:00:00,255.14,255.19,254.93,255.02,5468.0,244.6581,244.706,244.4567,244.543,5468.0
2022-01-13 11:10:00,254.79,255.27,254.78,254.94,3464.0,244.3225,244.7828,244.3129,244.4663,3464.0
2022-01-13 11:20:00,255.53,255.96,255.52,255.75,2000.0,245.0321,245.4444,245.0225,245.243,2000.0
2022-01-13 11:30:00,255.64,256.33,255.36,255.92,3971.0,245.1376,245.7992,244.8691,245.406,3971.0
2022-01-13 11:40:00,255.92,255.92,255.81,255.84,672.0,245.406,245.406,245.3006,245.3293,672.0
2022-01-13 11:50:00,255.86,255.97,255.78,255.82,2264.0,245.3485,245.454,245.2718,245.3102,2264.0
2022-01-13 12:00:00,255.84,255.91,255.53,255.8,3014.0,245.3293,245.3965,245.0321,245.291,3014.0
2022-01-13 12:10:00,255.72,255.72,254.24,254.24,6997.0,245.2143,245.2143,243.7951,243.7951,6997.0
2022-01-13 12:20:00,254.16,254.34,253.74,253.94,4692.0,243.7184,243.891,243.3156,243.5074,4692.0
2022-01-13 12:30:00,253.69,254.39,253.56,253.81,3483.0,243.2677,243.9389,243.143,243.3827,3483.0
2022-01-13 12:40:00,253.57,254.02,253.56,253.7,3835.0,243.1526,243.5841,243.143,243.2773,3835.0
2022-01-13 12:50:00,253.75,253.86,253.25,253.35,5097.0,243.3252,243.4307,242.8457,242.9416,5097.0
2022-01-13 13:00:00,253.36,254.46,253.04,254.45,3789.0,242.9512,244.006,242.6444,243.9964,3789.0
2022-01-13 13:10:00,254.48,255.05,254.48,254.76,10103.0,244.0252,244.5718,244.0252,244.2937,10103.0
2022-01-13 13:20:00,254.66,254.88,254.42,254.88,7111.0,244.1978,244.4088,243.9677,244.4088,7111.0
2022-01-13 13:30:00,254.78,255.19,254.78,255.05,11441.0,244.3129,244.706,244.3129,244.5718,11441.0
2022-01-13 13:40:00,255.07,255.2,254.8,255.1,17904.0,244.591,244.7156,244.3321,244.6197,17904.0
2022-01-13 13:50:00,255.08,255.46,255.07,255.17,8367.0,244.6006,244.9649,244.591,244.6869,8367.0
2022-01-13 14:00:00,255.11,255.25,254.63,254.63,3580.0,244.6293,244.7636,244.169,244.169,3580.0
2022-01-13 14:10:00,254.5,254.5,252.95,253.31,117823.0,244.0444,244.0444,242.5581,242.9033,117823.0
2022-01-13 14:20:00,253.47,253.7,253.03,253.03,3860.0,243.0567,243.2773,242.6348,242.6348,3860.0
2022-01-13 14:30:00,252.99,253.1,251.8,252.58,8643.0,242.5964,242.7019,241.4553,242.2033,8643.0
2022-01-13 14:40:00,252.61,252.75,252.21,252.55,6223.0,242.232,242.3663,241.8485,242.1745,6223.0
2022-01-13 14:50:00,252.41,252.99,252.41,252.72,4958.0,242.0403,242.5964,242.0403,242.3375,4958.0
2022-01-13 15:00:00,252.5,252.5,251.9,252.28,21902.0,242.1266,242.1266,241.5512,241.9156,21902.0
2022-01-13 15:10:00,252.2,252.3,252.0,252.24,13162.0,241.8389,241.9348,241.6471,241.8772,13162.0
2022-01-13 15:20:00,252.21,252.56,252.11,252.56,11309.0,241.8485,242.1841,241.7526,242.1841,11309.0
2022-01-13 15:30:00,252.71,252.73,252.34,252.38,18750.0,242.3279,242.3471,241.9731,242.0115,18750.0
2022-01-13 15:40:00,252.43,252.55,252.0,252.0,43324.0,242.0594,242.1745,241.6471,241.6471,43324.0
2022-01-13 15:50:00,252.0,252.0,250.69,251.13,95999.0,241.6471,241.6471,240.3909,240.8128,95999.0
2022-01-14 09:30:00,249.2,249.45,247.4,248.54,21450.0,238.9621,239.2019,237.2361,238.3292,21450.0
2022-01-14 09:40:00,248.9,249.47,248.7,249.24,21296.0,238.6745,239.221,238.4827,239.0005,21296.0
2022-01-14 09:50:00,249.36,251.54,249.32,251.46,49697.0,239.1156,241.206,239.0772,241.1293,49697.0
2022-01-14 10:00:00,251.46,251.46,249.98,250.51,8426.0,241.1293,241.1293,239.7101,240.2183,8426.0
2022-01-14 10:10:00,250.52,251.19,250.3,251.0,17577.0,240.2279,240.8704,240.0169,240.6882,17577.0
2022-01-14 10:20:00,250.91,250.91,250.34,250.5,16914.0,240.6019,240.6019,240.0553,240.2087,16914.0
2022-01-14 10:30:00,250.69,250.79,250.2,250.58,17121.0,240.3909,240.4868,239.921,240.2854,17121.0
2022-01-14 10:40:00,250.58,250.7,249.59,250.13,5931.0,240.2854,240.4005,239.3361,239.8539,5931.0
2022-01-14 10:50:00,249.96,250.2,249.26,249.72,4140.0,239.6909,239.921,239.0197,239.4608,4140.0
2022-01-14 11:00:00,249.94,250.14,249.19,249.3,2671.0,239.6717,239.8635,238.9525,239.058,2671.0
2022-01-14 11:10:00,249.16,249.65,249.0,249.24,9076.0,238.9238,239.3936,238.7703,239.0005,9076.0
2022-01-14 11:20:00,249.24,249.49,249.0,249.0,5301.0,239.0005,239.2402,238.7703,238.7703,5301.0
2022-01-14 11:30:00,249.12,249.89,249.0,249.79,51816.0,238.8854,239.6238,238.7703,239.5279,51816.0
2022-01-14 11:40:00,249.95,250.73,249.72,250.72,2002.0,239.6813,240.4293,239.4608,240.4197,2002.0
2022-01-14 11:50:00,250.72,250.95,250.58,250.69,4341.0,240.4197,240.6402,240.2854,240.3909,4341.0
2022-01-14 12:00:00,250.67,250.7,250.04,250.7,9405.0,240.3717,240.4005,239.7676,240.4005,9405.0
2022-01-14 12:10:00,250.7,250.88,250.6,250.75,6687.0,240.4005,240.5731,240.3046,240.4484,6687.0
2022-01-14 12:20:00,250.62,250.84,250.53,250.78,5124.0,240.3238,240.5348,240.2375,240.4772,5124.0
2022-01-14 12:30:00,250.91,251.11,250.73,250.84,5914.0,240.6019,240.7937,240.4293,240.5348,5914.0
2022-01-14 12:40:00,250.75,250.77,249.81,249.95,5235.0,240.4484,240.4676,239.5471,239.6813,5235.0
2022-01-14 12:50:00,250.04,250.21,249.75,249.92,6621.0,239.7676,239.9306,239.4895,239.6525,6621.0
2022-01-14 13:00:00,249.9,250.08,249.71,249.73,3102.0,239.6334,239.806,239.4512,239.4704,3102.0
2022-01-14 13:10:00,249.28,249.65,249.27,249.41,1218.0,239.0388,239.3936,239.0293,239.1635,1218.0
2022-01-14 13:20:00,249.17,249.79,249.04,249.78,8512.0,238.9334,239.5279,238.8087,239.5183,8512.0
2022-01-14 13:30:00,249.81,249.99,249.58,249.7,6047.0,239.5471,239.7197,239.3265,239.4416,6047.0
2022-01-14 13:40:00,249.7,250.08,249.56,250.07,5064.0,239.4416,239.806,239.3073,239.7964,5064.0
2022-01-14 13:50:00,250.12,250.78,250.06,250.78,3662.0,239.8443,240.4772,239.7868,240.4772,3662.0
2022-01-14 14:00:00,250.64,250.81,250.24,250.59,8288.0,240.343,240.506,239.9594,240.295,8288.0
2022-01-14 14:10:00,250.54,250.92,250.33,250.34,41946.0,240.2471,240.6115,240.0457,240.0553,41946.0
2022-01-14 14:20:00,250.38,251.0,250.38,250.48,5774.0,240.0936,240.6882,240.0936,240.1895,5774.0
2022-01-14 14:30:00,250.35,251.01,250.34,250.86,6646.0,240.0649,240.6978,240.0553,240.5539,6646.0
2022-01-14 14:40:00,250.77,250.84,250.39,250.74,4435.0,240.4676,240.5348,240.1032,240.4389,4435.0
2022-01-14 14:50:00,250.75,251.22,250.71,250.75,38160.0,240.4484,240.8991,240.4101,240.4484,38160.0
2022-01-14 15:00:00,250.63,251.32,250.63,250.72,3900.0,240.3334,240.995,240.3334,240.4197,3900.0
2022-01-14 15:10:00,250.71,251.66,250.71,251.62,6926.0,240.4101,241.3211,240.4101,241.2827,6926.0
2022-01-14 15:20:00,251.5,251.55,251.05,251.05,11203.0,241.1676,241.2156,240.7361,240.7361,11203.0
2022-01-14 15:30:00,251.05,251.66,251.03,251.6,18866.0,240.7361,241.3211,240.7169,241.2635,18866.0
2022-01-14 15:40:00,251.56,251.74,251.25,251.43,10623.0,241.2252,241.3978,240.9279,241.1005,10623.0
2022-01-14 15:50:00,251.59,251.79,251.02,251.14,82009.0,241.2539,241.4457,240.7074,240.8224,82009.0
2022-01-18 09:30:00,248.69,248.85,246.48,247.42,12360.0,238.4731,238.6265,236.3539,237.2553,12360.0
2022-01-18 09:40:00,247.84,247.85,246.52,246.52,2521.0,237.658,237.6676,236.3922,236.3922,2521.0
2022-01-18 09:50:00,246.53,247.08,245.73,246.16,10633.0,236.4018,236.9292,235.6347,236.047,10633.0
2022-01-18 10:00:00,246.5,246.97,245.83,246.97,9933.0,236.3731,236.8237,235.7306,236.8237,9933.0
2022-01-18 10:10:00,246.87,246.98,245.77,246.41,5969.0,236.7279,236.8333,235.673,236.2867,5969.0
2022-01-18 10:20:00,246.42,247.0,246.42,246.78,5543.0,236.2963,236.8525,236.2963,236.6415,5543.0
2022-01-18 10:30:00,247.0,247.55,246.57,247.43,10741.0,236.8525,237.3799,236.4402,237.2648,10741.0
2022-01-18 10:40:00,247.33,247.41,246.84,247.05,6677.0,237.169,237.2457,236.6991,236.9005,6677.0
2022-01-18 10:50:00,246.91,247.21,246.55,246.55,31517.0,236.7662,237.0539,236.421,236.421,31517.0
2022-01-18 11:00:00,246.45,246.7,246.0,246.52,6330.0,236.3251,236.5648,235.8936,236.3922,6330.0
2022-01-18 11:10:00,246.58,247.08,246.4,247.08,5472.0,236.4498,236.9292,236.2772,236.9292,5472.0
2022-01-18 11:20:00,247.05,247.21,246.84,246.93,4519.0,236.9005,237.0539,236.6991,236.7854,4519.0
2022-01-18 11:30:00,246.95,247.15,246.13,246.88,10143.0,236.8046,236.9963,236.0183,236.7374,10143.0
2022-01-18 11:40:00,246.91,247.04,246.6,247.0,10215.0,236.7662,236.8909,236.4689,236.8525,10215.0
2022-01-18 11:50:00,246.99,247.46,246.09,246.16,30351.0,236.8429,237.2936,235.9799,236.047,30351.0
2022-01-18 12:00:00,246.26,246.46,245.81,246.1,12645.0,236.1429,236.3347,235.7114,235.9895,12645.0
2022-01-18 12:10:00,246.12,246.25,245.89,246.09,10603.0,236.0087,236.1333,235.7881,235.9799,10603.0
2022-01-18 12:20:00,246.0,246.09,245.81,245.91,4988.0,235.8936,235.9799,235.7114,235.8073,4988.0
2022-01-18 12:30:00,245.9,246.0,245.82,245.9,4809.0,235.7977,235.8936,235.721,235.7977,4809.0
2022-01-18 12:40:00,245.9,246.02,245.75,245.91,11655.0,235.7977,235.9128,235.6539,235.8073,11655.0
2022-01-18 12:50:00,245.95,246.07,245.69,245.85,21575.0,235.8456,235.9607,235.5963,235.7498,21575.0
2022-01-18 13:00:00,245.75,246.0,245.75,245.94,9909.0,235.6539,235.8936,235.6539,235.8361,9909.0
2022-01-18 13:10:00,245.86,246.16,245.78,246.08,11185.0,235.7593,236.047,235.6826,235.9703,11185.0
2022-01-18 13:20:00,246.01,246.07,245.88,245.98,13208.0,235.9032,235.9607,235.7785,235.8744,13208.0
2022-01-18 13:30:00,245.98,245.98,245.77,245.77,12624.0,235.8744,235.8744,235.673,235.673,12624.0
2022-01-18 13:40:00,245.94,246.18,245.81,245.87,13085.0,235.8361,236.0662,235.7114,235.7689,13085.0
2022-01-18 13:50:00,246.07,246.11,245.84,245.87,18411.0,235.9607,235.9991,235.7402,235.7689,18411.0
2022-01-18 14:00:00,245.88,246.65,245.83,246.61,47701.0,235.7785,236.5169,235.7306,236.4785,47701.0
2022-01-18 14:10:00,246.51,246.69,246.2,246.52,7868.0,236.3826,236.5552,236.0854,236.3922,7868.0
2022-01-18 14:20:00,246.45,246.45,246.0,246.06,3991.0,236.3251,236.3251,235.8936,235.9511,3991.0
2022-01-18 14:30:00,246.12,246.62,246.0,246.5,5522.0,236.0087,236.4881,235.8936,236.3731,5522.0
2022-01-18 14:40:00,246.4,246.69,246.2,246.38,4892.0,236.2772,236.5552,236.0854,236.258,4892.0
2022-01-18 14:50:00,246.61,247.11,246.42,246.53,8764.0,236.4785,236.958,236.2963,236.4018,8764.0
2022-01-18 15:00:00,246.45,246.56,245.98,245.99,14912.0,236.3251,236.4306,235.8744,235.884,14912.0
2022-01-18 15:10:00,245.98,246.31,245.75,245.8,24253.0,235.8744,236.1909,235.6539,235.7018,24253.0
2022-01-18 15:20:00,245.84,246.08,245.78,245.92,7710.0,235.7402,235.9703,235.6826,235.8169,7710.0
2022-01-18 15:30:00,245.94,246.05,245.75,245.83,21575.0,235.8361,235.9415,235.6539,235.7306,21575.0
2022-01-18 15:40:00,245.84,245.91,245.74,245.83,88160.0,235.7402,235.8073,235.6443,235.7306,88160.0
2022-01-18 15:50:00,245.89,246.08,245.01,245.45,160389.0,235.7881,235.9703,234.9443,235.3662,160389.0
2022-01-19 09:30:00,245.62,246.85,244.0,245.12,21707.0,235.5292,236.7087,233.9758,235.0497,21707.0
2022-01-19 09:40:00,245.18,248.0,244.72,247.24,39079.0,235.1073,237.8114,234.6662,237.0826,39079.0
2022-01-19 09:50:00,247.24,247.72,246.05,247.68,14655.0,237.0826,237.5429,235.9415,237.5046,14655.0
2022-01-19 10:00:00,247.46,247.75,245.75,246.93,9151.0,237.2936,237.5717,235.6539,236.7854,9151.0
2022-01-19 10:10:00,246.8,247.18,245.86,246.26,12733.0,236.6607,237.0251,235.7593,236.1429,12733.0
2022-01-19 10:20:00,246.27,246.82,245.29,245.29,7493.0,236.1525,236.6799,235.2128,235.2128,7493.0
2022-01-19 10:30:00,245.12,245.89,244.79,244.79,10565.0,235.0497,235.7881,234.7333,234.7333,10565.0
2022-01-19 10:40:00,244.82,246.0,244.82,245.84,11348.0,234.7621,235.8936,234.7621,235.7402,11348.0
2022-01-19 10:50:00,245.68,246.53,245.44,245.69,10839.0,235.5867,236.4018,235.3566,235.5963,10839.0
2022-01-19 11:00:00,245.57,246.04,245.36,246.04,7501.0,235.4813,235.9319,235.2799,235.9319,7501.0
2022-01-19 11:10:00,245.89,245.99,245.19,245.55,11831.0,235.7881,235.884,235.1169,235.4621,11831.0
2022-01-19 11:20:00,245.57,245.6,244.98,245.11,9266.0,235.4813,235.51,234.9155,235.0402,9266.0
2022-01-19 11:30:00,245.12,245.71,244.8,245.24,9732.0,235.0497,235.6155,234.7429,235.1648,9732.0
2022-01-19 11:40:00,245.42,245.93,245.16,245.65,16019.0,235.3374,235.8265,235.0881,235.558,16019.0
2022-01-19 11:50:00,245.58,246.2,245.22,246.04,19205.0,235.4908,236.0854,235.1456,235.9319,19205.0
2022-01-19 12:00:00,246.08,247.41,246.03,246.94,85411.0,235.9703,237.2457,235.9224,236.795,85411.0
2022-01-19 12:10:00,247.02,247.4,246.56,246.56,12605.0,236.8717,237.2361,236.4306,236.4306,12605.0
2022-01-19 12:20:00,246.67,246.8,246.28,246.38,11488.0,236.5361,236.6607,236.1621,236.258,11488.0
2022-01-19 12:30:00,246.45,247.95,246.36,247.73,24151.0,236.3251,237.7635,236.2388,237.5525,24151.0
2022-01-19 12:40:00,247.84,247.96,247.29,247.7,4662.0,237.658,237.7731,237.1306,237.5238,4662.0
2022-01-19 12:50:00,247.72,247.9,247.37,247.84,5971.0,237.5429,237.7155,237.2073,237.658,5971.0
2022-01-19 13:00:00,247.57,247.71,247.3,247.59,6434.0,237.3991,237.5333,237.1402,237.4183,6434.0
2022-01-19 13:10:00,247.54,247.73,247.38,247.65,6843.0,237.3703,237.5525,237.2169,237.4758,6843.0
2022-01-19 13:20:00,247.38,247.5,247.12,247.19,3354.0,237.2169,237.332,236.9676,237.0347,3354.0
2022-01-19 13:30:00,247.24,247.35,246.87,246.87,3458.0,237.0826,237.1881,236.7279,236.7279,3458.0
2022-01-19 13:40:00,246.72,247.15,246.71,247.02,4396.0,236.584,236.9963,236.5744,236.8717,4396.0
2022-01-19 13:50:00,246.87,247.3,246.73,247.11,4249.0,236.7279,237.1402,236.5936,236.958,4249.0
2022-01-19 14:00:00,246.92,247.23,246.17,246.24,10139.0,236.7758,237.0731,236.0566,236.1237,10139.0
2022-01-19 14:10:00,246.34,246.48,246.06,246.42,11496.0,236.2196,236.3539,235.9511,236.2963,11496.0
2022-01-19 14:20:00,246.56,246.57,245.87,245.96,4844.0,236.4306,236.4402,235.7689,235.8552,4844.0
2022-01-19 14:30:00,245.74,246.36,245.74,246.06,5478.0,235.6443,236.2388,235.6443,235.9511,5478.0
2022-01-19 14:40:00,246.15,246.53,245.95,246.48,4315.0,236.0374,236.4018,235.8456,236.3539,4315.0
2022-01-19 14:50:00,246.29,246.64,246.11,246.34,6827.0,236.1717,236.5073,235.9991,236.2196,6827.0
2022-01-19 15:00:00,246.43,246.5,246.01,246.11,7356.0,236.3059,236.3731,235.9032,235.9991,7356.0
2022-01-19 15:10:00,246.14,246.43,245.86,246.12,7155.0,236.0278,236.3059,235.7593,236.0087,7155.0
2022-01-19 15:20:00,246.11,246.25,245.88,245.92,5021.0,235.9991,236.1333,235.7785,235.8169,5021.0
2022-01-19 15:30:00,245.81,245.81,245.25,245.49,10546.0,235.7114,235.7114,235.1744,235.4045,10546.0
2022-01-19 15:40:00,245.49,245.73,245.18,245.32,9014.0,235.4045,235.6347,235.1073,235.2415,9014.0
2022-01-19 15:50:00,245.16,245.22,244.13,244.33,58508.0,235.0881,235.1456,234.1004,234.2922,58508.0
2022-01-20 09:30:00,244.78,246.34,244.25,245.28,5327.0,234.7237,236.2196,234.2155,235.2032,5327.0
2022-01-20 09:40:00,245.64,246.13,245.38,245.38,2344.0,235.5484,236.0183,235.2991,235.2991,2344.0
2022-01-20 09:50:00,245.38,246.27,244.94,246.27,9915.0,235.2991,236.1525,234.8771,236.1525,9915.0
2022-01-20 10:00:00,246.05,246.18,245.56,245.62,4291.0,235.9415,236.0662,235.4717,235.5292,4291.0
2022-01-20 10:10:00,245.96,245.99,244.94,244.94,3422.0,235.8552,235.884,234.8771,234.8771,3422.0
2022-01-20 10:20:00,244.96,245.21,244.49,244.94,3539.0,234.8963,235.136,234.4456,234.8771,3539.0
2022-01-20 10:30:00,244.94,245.81,244.94,245.24,2473.0,234.8771,235.7114,234.8771,235.1648,2473.0
2022-01-20 10:40:00,245.39,246.21,245.38,246.21,2554.0,235.3087,236.095,235.2991,236.095,2554.0
2022-01-20 10:50:00,246.15,246.15,245.57,245.66,3295.0,236.0374,236.0374,235.4813,235.5676,3295.0
2022-01-20 11:00:00,245.88,246.15,245.83,245.89,3459.0,235.7785,236.0374,235.7306,235.7881,3459.0
2022-01-20 11:10:00,245.89,246.21,245.58,245.97,4695.0,235.7881,236.095,235.4908,235.8648,4695.0
2022-01-20 11:20:00,245.83,245.95,244.98,244.98,7986.0,235.7306,235.8456,234.9155,234.9155,7986.0
2022-01-20 11:30:00,244.89,245.33,244.74,245.05,16225.0,234.8292,235.2511,234.6854,234.9826,16225.0
2022-01-20 11:40:00,244.98,244.98,244.57,244.67,3295.0,234.9155,234.9155,234.5223,234.6182,3295.0
2022-01-20 11:50:00,244.68,245.13,244.66,245.13,2982.0,234.6278,235.0593,234.6086,235.0593,2982.0
2022-01-20 12:00:00,245.44,245.44,244.62,244.62,2529.0,235.3566,235.3566,234.5703,234.5703,2529.0
2022-01-20 12:10:00,244.69,245.05,244.56,245.0,3000.0,234.6374,234.9826,234.5128,234.9347,3000.0
2022-01-20 12:20:00,244.79,245.05,244.61,244.91,2737.0,234.7333,234.9826,234.5607,234.8484,2737.0
2022-01-20 12:30:00,244.98,245.06,244.65,244.75,5630.0,234.9155,234.9922,234.5991,234.6949,5630.0
2022-01-20 12:40:00,244.7,244.88,244.34,244.51,4967.0,234.647,234.8196,234.3018,234.4648,4967.0
2022-01-20 12:50:00,244.38,244.41,244.18,244.28,1782.0,234.3401,234.3689,234.1484,234.2443,1782.0
2022-01-20 13:00:00,244.07,244.07,243.19,243.3,3065.0,234.0429,234.0429,233.199,233.3045,3065.0
2022-01-20 13:10:00,243.17,243.34,243.0,243.09,6229.0,233.1799,233.3429,233.0168,233.1031,6229.0
2022-01-20 13:20:00,243.17,243.72,243.14,243.66,7673.0,233.1799,233.7073,233.1511,233.6497,7673.0
2022-01-20 13:30:00,243.81,243.95,243.36,243.79,4076.0,233.7936,233.9278,233.3621,233.7744,4076.0
2022-01-20 13:40:00,243.88,243.96,243.48,243.72,3200.0,233.8607,233.9374,233.4771,233.7073,3200.0
2022-01-20 13:50:00,243.59,243.86,243.39,243.44,2919.0,233.5826,233.8415,233.3908,233.4388,2919.0
2022-01-20 14:00:00,243.44,243.92,243.39,243.82,11109.0,233.4388,233.899,233.3908,233.8032,11109.0
2022-01-20 14:10:00,243.81,243.96,242.67,243.25,8486.0,233.7936,233.9374,232.7004,233.2566,8486.0
2022-01-20 14:20:00,243.41,243.41,242.93,243.15,3277.0,233.41,233.41,232.9497,233.1607,3277.0
2022-01-20 14:30:00,243.12,243.29,242.72,242.94,3503.0,233.1319,233.2949,232.7483,232.9593,3503.0
2022-01-20 14:40:00,242.72,242.74,242.3,242.74,3252.0,232.7483,232.7675,232.3456,232.7675,3252.0
2022-01-20 14:50:00,242.85,242.85,242.37,242.55,3504.0,232.873,232.873,232.4127,232.5853,3504.0
2022-01-20 15:00:00,242.65,242.71,241.84,241.84,8949.0,232.6812,232.7388,231.9045,231.9045,8949.0
2022-01-20 15:10:00,241.77,242.05,241.46,241.94,9485.0,231.8374,232.1059,231.5401,232.0004,9485.0
2022-01-20 15:20:00,241.93,241.98,240.74,241.17,20356.0,231.9908,232.0387,230.8497,231.262,20356.0
2022-01-20 15:30:00,241.05,241.32,240.32,240.46,23165.0,231.147,231.4059,230.4469,230.5812,23165.0
2022-01-20 15:40:00,240.52,240.52,239.05,239.05,25998.0,230.6387,230.6387,229.2291,229.2291,25998.0
2022-01-20 15:50:00,239.05,239.73,238.23,238.78,59585.0,229.2291,229.8812,228.4428,228.9702,59585.0
2022-01-21 09:30:00,239.82,240.47,239.23,239.34,39287.0,229.9675,230.5908,229.4017,229.5072,39287.0
2022-01-21 09:40:00,239.06,239.5,237.51,237.51,5647.0,229.2387,229.6606,227.7524,227.7524,5647.0
2022-01-21 09:50:00,238.53,239.17,237.58,238.99,3814.0,228.7305,229.3442,227.8195,229.1716,3814.0
2022-01-21 10:00:00,239.08,239.71,238.24,239.44,16097.0,229.2579,229.862,228.4524,229.6031,16097.0
2022-01-21 10:10:00,239.14,239.61,237.99,238.78,32476.0,229.3154,229.7661,228.2127,228.9702,32476.0
2022-01-21 10:20:00,238.86,240.72,238.64,240.49,8165.0,229.0469,230.8305,228.836,230.61,8165.0
2022-01-21 10:30:00,240.04,241.45,240.03,240.79,5054.0,230.1784,231.5305,230.1689,230.8976,5054.0
2022-01-21 10:40:00,240.55,241.24,240.51,241.02,26502.0,230.6675,231.3291,230.6291,231.1182,26502.0
2022-01-21 10:50:00,241.2,241.82,241.03,241.56,8084.0,231.2908,231.8853,231.1278,231.636,8084.0
2022-01-21 11:00:00,241.79,242.49,241.41,242.24,4128.0,231.8566,232.5278,231.4922,232.2881,4128.0
2022-01-21 11:10:00,242.02,242.08,241.42,241.84,2866.0,232.0771,232.1346,231.5018,231.9045,2866.0
2022-01-21 11:20:00,241.66,242.67,241.64,242.01,2015.0,231.7319,232.7004,231.7127,232.0675,2015.0
2022-01-21 11:30:00,242.01,242.01,240.66,240.67,3739.0,232.0675,232.0675,230.773,230.7826,3739.0
2022-01-21 11:40:00,240.49,240.89,240.0,240.23,2401.0,230.61,230.9935,230.1401,230.3606,2401.0
2022-01-21 11:50:00,240.07,240.29,240.04,240.12,2122.0,230.2072,230.4182,230.1784,230.2552,2122.0
2022-01-21 12:00:00,239.9,240.37,239.63,239.98,2396.0,230.0442,230.4949,229.7853,230.1209,2396.0
2022-01-21 12:10:00,239.73,240.19,239.38,239.78,3707.0,229.8812,230.3223,229.5456,229.9291,3707.0
2022-01-21 12:20:00,239.74,240.24,239.59,239.63,4075.0,229.8908,230.3702,229.7469,229.7853,4075.0
2022-01-21 12:30:00,239.46,239.92,239.21,239.44,2425.0,229.6223,230.0634,229.3825,229.6031,2425.0
2022-01-21 12:40:00,239.59,239.62,238.95,238.95,3737.0,229.7469,229.7757,229.1332,229.1332,3737.0
2022-01-21 12:50:00,238.7,238.97,238.58,238.81,4112.0,228.8935,229.1524,228.7784,228.999,4112.0
2022-01-21 13:00:00,238.91,239.12,238.5,238.6,11634.0,229.0949,229.2962,228.7017,228.7976,11634.0
2022-01-21 13:10:00,238.63,239.4,238.41,238.44,16937.0,228.8264,229.5647,228.6154,228.6442,16937.0
2022-01-21 13:20:00,238.54,238.54,237.71,237.76,3288.0,228.7401,228.7401,227.9442,227.9921,3288.0
2022-01-21 13:30:00,237.77,238.91,237.77,238.58,2860.0,228.0017,229.0949,228.0017,228.7784,2860.0
2022-01-21 13:40:00,238.62,238.76,238.21,238.34,4501.0,228.8168,228.951,228.4236,228.5483,4501.0
2022-01-21 13:50:00,238.56,239.03,238.47,238.47,5027.0,228.7592,229.2099,228.6729,228.6729,5027.0
2022-01-21 14:00:00,238.78,239.07,238.53,238.95,3908.0,228.9702,229.2483,228.7305,229.1332,3908.0
2022-01-21 14:10:00,238.95,239.0,238.59,238.71,3364.0,229.1332,229.1812,228.788,228.9031,3364.0
2022-01-21 14:20:00,238.44,239.15,238.08,238.38,11852.0,228.6442,229.325,228.299,228.5866,11852.0
2022-01-21 14:30:00,238.24,238.73,238.05,238.57,7966.0,228.4524,228.9223,228.2702,228.7688,7966.0
2022-01-21 14:40:00,238.94,238.94,238.5,238.66,2001.0,229.1236,229.1236,228.7017,228.8551,2001.0
2022-01-21 14:50:00,238.67,238.7,238.0,238.12,12694.0,228.8647,228.8935,228.2223,228.3373,12694.0
2022-01-21 15:00:00,238.04,238.29,237.37,237.37,12849.0,228.2606,228.5003,227.6181,227.6181,12849.0
2022-01-21 15:10:00,237.23,238.52,237.17,238.22,18473.0,227.4839,228.7209,227.4264,228.4332,18473.0
2022-01-21 15:20:00,238.18,238.42,237.29,237.44,14530.0,228.3949,228.625,227.5414,227.6853,14530.0
2022-01-21 15:30:00,237.62,238.07,237.15,238.07,10294.0,227.8579,228.2894,227.4072,228.2894,10294.0
2022-01-21 15:40:00,238.1,238.67,237.67,238.13,11580.0,228.3181,228.8647,227.9058,228.3469,11580.0
2022-01-21 15:50:00,238.02,238.1,236.81,237.08,42976.0,228.2414,228.3181,227.0811,227.3401,42976.0
2022-01-24 09:30:00,234.88,236.9,234.88,236.11,13598.0,225.2304,227.1674,225.2304,226.4099,13598.0
2022-01-24 09:40:00,235.77,236.83,234.5,234.78,21307.0,226.0839,227.1003,224.866,225.1345,21307.0
2022-01-24 09:50:00,234.46,236.09,234.08,235.19,8829.0,224.8277,226.3907,224.4633,225.5277,8829.0
2022-01-24 10:00:00,234.67,235.39,234.0,234.5,8932.0,225.0291,225.7195,224.3866,224.866,8932.0
2022-01-24 10:10:00,234.46,234.46,232.62,232.74,67942.0,224.8277,224.8277,223.0633,223.1784,67942.0
2022-01-24 10:20:00,232.86,235.6,232.85,234.69,17985.0,223.2934,225.9209,223.2838,225.0482,17985.0
2022-01-24 10:30:00,235.06,236.04,234.9,235.42,10936.0,225.403,226.3428,225.2496,225.7483,10936.0
2022-01-24 10:40:00,235.42,235.85,233.59,234.15,9004.0,225.7483,226.1606,223.9934,224.5304,9004.0
2022-01-24 10:50:00,234.0,235.19,233.66,234.5,9740.0,224.3866,225.5277,224.0606,224.866,9740.0
2022-01-24 11:00:00,233.84,234.45,232.8,233.12,8475.0,224.2332,224.8181,223.2359,223.5427,8475.0
2022-01-24 11:10:00,232.94,233.07,232.11,232.7,8450.0,223.3701,223.4948,222.5742,223.14,8450.0
2022-01-24 11:20:00,232.66,233.15,232.35,233.12,6219.0,223.1016,223.5715,222.8044,223.5427,6219.0
2022-01-24 11:30:00,233.24,233.41,232.37,232.57,7952.0,223.6578,223.8208,222.8236,223.0153,7952.0
2022-01-24 11:40:00,232.3,232.49,230.71,230.83,7824.0,222.7564,222.9386,221.2318,221.3468,7824.0
2022-01-24 11:50:00,230.85,232.47,230.32,232.42,19008.0,221.366,222.9194,220.8578,222.8715,19008.0
2022-01-24 12:00:00,232.4,232.4,231.21,231.24,7067.0,222.8523,222.8523,221.7112,221.74,7067.0
2022-01-24 12:10:00,231.46,231.73,230.01,230.4,9387.0,221.9509,222.2098,220.5605,220.9345,9387.0
2022-01-24 12:20:00,230.4,231.5,230.23,231.41,13299.0,220.9345,221.9893,220.7715,221.903,13299.0
2022-01-24 12:30:00,231.46,232.28,231.01,231.86,17838.0,221.9509,222.7373,221.5194,222.3345,17838.0
2022-01-24 12:40:00,231.59,232.84,231.25,232.84,6574.0,222.0756,223.2742,221.7496,223.2742,6574.0
2022-01-24 12:50:00,232.23,234.04,232.23,233.64,24260.0,222.6893,224.4249,222.6893,224.0414,24260.0
2022-01-24 13:00:00,233.96,233.96,233.09,233.87,5936.0,224.3482,224.3482,223.514,224.2619,5936.0
2022-01-24 13:10:00,234.16,235.35,234.04,235.34,3891.0,224.54,225.6811,224.4249,225.6715,3891.0
2022-01-24 13:20:00,235.49,235.49,234.25,234.83,27089.0,225.8154,225.8154,224.6263,225.1825,27089.0
2022-01-24 13:30:00,234.48,235.63,234.43,235.5,15429.0,224.8469,225.9496,224.7989,225.825,15429.0
2022-01-24 13:40:00,234.99,235.42,234.21,235.42,16397.0,225.3359,225.7483,224.588,225.7483,16397.0
2022-01-24 13:50:00,235.7,235.91,235.38,235.91,9917.0,226.0167,226.2181,225.7099,226.2181,9917.0
2022-01-24 14:00:00,236.41,237.7,236.41,237.34,15544.0,226.6976,227.9346,226.6976,227.5894,15544.0
2022-01-24 14:10:00,237.09,237.09,235.31,235.31,4652.0,227.3496,227.3496,225.6428,225.6428,4652.0
2022-01-24 14:20:00,235.12,235.68,234.11,234.74,8461.0,225.4606,225.9976,224.4921,225.0962,8461.0
2022-01-24 14:30:00,235.14,235.67,233.67,233.78,7929.0,225.4798,225.988,224.0701,224.1756,7929.0
2022-01-24 14:40:00,233.86,234.2,233.42,234.2,6571.0,224.2523,224.5784,223.8304,224.5784,6571.0
2022-01-24 14:50:00,234.37,235.47,233.83,235.47,29598.0,224.7414,225.7962,224.2236,225.7962,29598.0
2022-01-24 15:00:00,235.36,236.13,235.34,235.83,21885.0,225.6907,226.4291,225.6715,226.1414,21885.0
2022-01-24 15:10:00,235.89,236.78,235.63,235.68,9962.0,226.1989,227.0524,225.9496,225.9976,9962.0
2022-01-24 15:20:00,236.0,236.72,235.83,236.51,15158.0,226.3044,226.9948,226.1414,226.7935,15158.0
2022-01-24 15:30:00,236.31,238.88,236.24,238.88,41986.0,226.6017,229.0661,226.5346,229.0661,41986.0
2022-01-24 15:40:00,238.78,239.14,237.44,239.0,21315.0,228.9702,229.3154,227.6853,229.1812,21315.0
2022-01-24 15:50:00,238.95,239.87,238.63,239.57,60725.0,229.1332,230.0154,228.8264,229.7278,60725.0
2022-01-25 09:30:00,236.59,238.81,235.92,236.38,20727.0,226.8702,228.999,226.2277,226.6688,20727.0
2022-01-25 09:40:00,236.0,236.49,233.68,233.75,16932.0,226.3044,226.7743,224.0797,224.1469,16932.0
2022-01-25 09:50:00,233.76,234.48,233.33,233.88,20825.0,224.1564,224.8469,223.7441,224.2715,20825.0
2022-01-25 10:00:00,234.11,234.26,232.46,233.19,13597.0,224.4921,224.6359,222.9099,223.6099,13597.0
2022-01-25 10:10:00,232.87,233.68,232.8,233.37,9466.0,223.303,224.0797,223.2359,223.7825,9466.0
2022-01-25 10:20:00,233.03,233.74,232.3,233.58,11767.0,223.4564,224.1373,222.7564,223.9838,11767.0
2022-01-25 10:30:00,233.28,233.61,231.66,232.04,15486.0,223.6962,224.0126,222.1427,222.5071,15486.0
2022-01-25 10:40:00,231.98,233.28,231.65,233.28,14104.0,222.4496,223.6962,222.1331,223.6962,14104.0
2022-01-25 10:50:00,233.12,233.13,231.3,231.47,9243.0,223.5427,223.5523,221.7975,221.9605,9243.0
2022-01-25 11:00:00,231.3,232.0,230.91,231.21,40513.0,221.7975,222.4688,221.4235,221.7112,40513.0
2022-01-25 11:10:00,231.29,231.58,230.55,231.58,6433.0,221.7879,222.066,221.0783,222.066,6433.0
2022-01-25 11:20:00,231.33,233.39,231.33,232.44,8932.0,221.8263,223.8016,221.8263,222.8907,8932.0
2022-01-25 11:30:00,232.22,232.28,230.37,230.37,8260.0,222.6797,222.7373,220.9057,220.9057,8260.0
2022-01-25 11:40:00,230.34,231.92,230.07,231.75,5938.0,220.877,222.392,220.618,222.229,5938.0
2022-01-25 11:50:00,231.75,232.47,230.99,231.09,5844.0,222.229,222.9194,221.5002,221.5961,5844.0
2022-01-25 12:00:00,231.15,233.04,230.76,233.04,6075.0,221.6537,223.466,221.2797,223.466,6075.0
2022-01-25 12:10:00,233.09,233.09,232.16,232.47,8170.0,223.514,223.514,222.6222,222.9194,8170.0
2022-01-25 12:20:00,232.49,233.26,232.48,232.82,9001.0,222.9386,223.677,222.929,223.2551,9001.0
2022-01-25 12:30:00,232.65,232.69,232.22,232.36,4339.0,223.0921,223.1304,222.6797,222.814,4339.0
2022-01-25 12:40:00,232.31,232.31,231.2,231.2,6664.0,222.766,222.766,221.7016,221.7016,6664.0
2022-01-25 12:50:00,231.56,232.15,231.19,232.0,5427.0,222.0468,222.6126,221.692,222.4688,5427.0
2022-01-25 13:00:00,232.31,232.7,231.87,232.07,4982.0,222.766,223.14,222.3441,222.5359,4982.0
2022-01-25 13:10:00,232.29,232.82,231.93,232.52,5376.0,222.7468,223.2551,222.4016,222.9674,5376.0
2022-01-25 13:20:00,232.5,233.17,232.34,233.17,6348.0,222.9482,223.5907,222.7948,223.5907,6348.0
2022-01-25 13:30:00,232.76,233.84,232.76,233.84,4567.0,223.1975,224.2332,223.1975,224.2332,4567.0
2022-01-25 13:40:00,233.92,233.99,233.08,233.95,6978.0,224.3099,224.377,223.5044,224.3386,6978.0
2022-01-25 13:50:00,233.76,234.91,233.54,234.87,10564.0,224.1564,225.2592,223.9455,225.2208,10564.0
2022-01-25 14:00:00,234.63,234.64,234.19,234.57,5573.0,224.9907,225.0003,224.5688,224.9332,5573.0
2022-01-25 14:10:00,234.56,235.33,234.44,235.31,4306.0,224.9236,225.6619,224.8085,225.6428,4306.0
2022-01-25 14:20:00,235.28,235.49,234.8,234.8,7674.0,225.614,225.8154,225.1537,225.1537,7674.0
2022-01-25 14:30:00,234.91,235.06,234.5,234.53,6729.0,225.2592,225.403,224.866,224.8948,6729.0
2022-01-25 14:40:00,234.76,235.87,234.76,235.51,5516.0,225.1154,226.1798,225.1154,225.8346,5516.0
2022-01-25 14:50:00,235.52,236.14,234.92,236.11,16224.0,225.8441,226.4387,225.2688,226.4099,16224.0
2022-01-25 15:00:00,236.08,236.25,235.03,235.27,5646.0,226.3811,226.5442,225.3743,225.6044,5646.0
2022-01-25 15:10:00,235.03,235.82,234.51,235.82,16479.0,225.3743,226.1318,224.8756,226.1318,16479.0
2022-01-25 15:20:00,235.66,235.66,234.36,234.76,14070.0,225.9784,225.9784,224.7318,225.1154,14070.0
2022-01-25 15:30:00,234.84,235.37,234.32,235.26,32749.0,225.1921,225.7003,224.6934,225.5948,32749.0
2022-01-25 15:40:00,235.37,236.13,235.08,235.63,44053.0,225.7003,226.4291,225.4222,225.9496,44053.0
2022-01-25 15:50:00,235.31,235.49,233.88,233.89,86155.0,225.6428,225.8154,224.2715,224.2811,86155.0
2022-01-26 09:30:00,235.44,235.77,234.56,234.8,17250.0,225.7674,226.0839,224.9236,225.1537,17250.0
2022-01-26 09:40:00,234.99,234.99,233.43,234.5,14763.0,225.3359,225.3359,223.84,224.866,14763.0
2022-01-26 09:50:00,234.49,235.82,234.34,235.55,10199.0,224.8565,226.1318,224.7126,225.8729,10199.0
2022-01-26 10:00:00,235.36,235.74,234.83,235.35,23041.0,225.6907,226.0551,225.1825,225.6811,23041.0
2022-01-26 10:10:00,235.28,235.48,234.25,234.54,8734.0,225.614,225.8058,224.6263,224.9044,8734.0
2022-01-26 10:20:00,234.53,235.1,233.34,233.34,5830.0,224.8948,225.4414,223.7537,223.7537,5830.0
2022-01-26 10:30:00,233.66,233.79,233.2,233.28,12932.0,224.0606,224.1852,223.6195,223.6962,12932.0
2022-01-26 10:40:00,233.4,233.92,232.89,232.89,10680.0,223.8112,224.3099,223.3222,223.3222,10680.0
2022-01-26 10:50:00,232.9,233.88,232.75,233.79,8170.0,223.3318,224.2715,223.1879,224.1852,8170.0
2022-01-26 11:00:00,233.66,234.99,233.53,234.88,16196.0,224.0606,225.3359,223.9359,225.2304,16196.0
2022-01-26 11:10:00,234.93,235.15,234.31,234.53,9304.0,225.2784,225.4893,224.6839,224.8948,9304.0
2022-01-26 11:20:00,234.57,235.06,234.28,234.31,22140.0,224.9332,225.403,224.6551,224.6839,22140.0
2022-01-26 11:30:00,234.36,234.71,233.94,233.94,6357.0,224.7318,225.0674,224.3291,224.3291,6357.0
2022-01-26 11:40:00,234.02,234.71,234.02,234.15,14431.0,224.4058,225.0674,224.4058,224.5304,14431.0
2022-01-26 11:50:00,234.23,234.55,233.97,234.45,5739.0,224.6071,224.914,224.3578,224.8181,5739.0
2022-01-26 12:00:00,234.59,234.74,234.35,234.36,11427.0,224.9523,225.0962,224.7222,224.7318,11427.0
2022-01-26 12:10:00,234.47,234.71,234.28,234.55,15485.0,224.8373,225.0674,224.6551,224.914,15485.0
2022-01-26 12:20:00,234.59,234.69,234.12,234.25,9660.0,224.9523,225.0482,224.5017,224.6263,9660.0
2022-01-26 12:30:00,234.33,235.15,234.23,235.08,5114.0,224.703,225.4893,224.6071,225.4222,5114.0
2022-01-26 12:40:00,235.12,235.18,234.92,235.05,9759.0,225.4606,225.5181,225.2688,225.3935,9759.0
2022-01-26 12:50:00,235.18,235.24,234.85,234.89,5776.0,225.5181,225.5756,225.2017,225.24,5776.0
2022-01-26 13:00:00,234.94,234.99,234.05,234.13,8972.0,225.288,225.3359,224.4345,224.5112,8972.0
2022-01-26 13:10:00,233.99,234.1,233.56,233.68,15925.0,224.377,224.4825,223.9647,224.0797,15925.0
2022-01-26 13:20:00,233.62,233.65,233.29,233.55,19932.0,224.0222,224.051,223.7058,223.9551,19932.0
2022-01-26 13:30:00,233.43,233.75,233.38,233.49,10033.0,223.84,224.1469,223.7921,223.8975,10033.0
2022-01-26 13:40:00,233.61,234.0,233.61,233.85,6676.0,224.0126,224.3866,224.0126,224.2428,6676.0
2022-01-26 13:50:00,233.68,234.01,233.63,233.86,10331.0,224.0797,224.3962,224.0318,224.2523,10331.0
2022-01-26 14:00:00,234.09,234.99,234.09,234.27,14675.0,224.4729,225.3359,224.4729,224.6455,14675.0
2022-01-26 14:10:00,234.4,234.59,232.27,232.43,9430.0,224.7702,224.9523,222.7277,222.8811,9430.0
2022-01-26 14:20:00,232.18,233.55,231.88,233.3,7562.0,222.6414,223.9551,222.3537,223.7153,7562.0
2022-01-26 14:30:00,233.5,233.5,231.0,232.26,13332.0,223.9071,223.9071,221.5098,222.7181,13332.0
2022-01-26 14:40:00,232.65,232.75,228.65,229.22,16651.0,223.0921,223.1879,219.2564,219.803,16651.0
2022-01-26 14:50:00,229.02,230.01,228.79,229.65,25988.0,219.6112,220.5605,219.3906,220.2153,25988.0
2022-01-26 15:00:00,229.47,229.68,227.02,227.02,16990.0,220.0427,220.2441,217.6933,217.6933,16990.0
2022-01-26 15:10:00,227.36,228.12,226.79,226.97,14460.0,218.0194,218.7482,217.4728,217.6454,14460.0
2022-01-26 15:20:00,226.82,228.11,226.3,227.89,25896.0,217.5016,218.7386,217.0029,218.5276,25896.0
2022-01-26 15:30:00,227.94,228.2,226.27,226.98,30420.0,218.5756,218.8249,216.9742,217.655,30420.0
2022-01-26 15:40:00,227.05,228.1,226.25,226.63,32757.0,217.7221,218.729,216.955,217.3194,32757.0
2022-01-26 15:50:00,226.68,228.18,226.01,227.36,243719.0,217.3673,218.8057,216.7248,218.0194,243719.0
2022-01-27 09:30:00,229.65,231.98,229.29,230.04,23168.0,220.2153,222.4496,219.8701,220.5893,23168.0
2022-01-27 09:40:00,230.03,230.84,228.38,229.17,44455.0,220.5797,221.3564,218.9975,219.755,44455.0
2022-01-27 09:50:00,229.22,229.67,228.44,229.15,35010.0,219.803,220.2345,219.055,219.7358,35010.0
2022-01-27 10:00:00,229.28,229.76,228.54,229.72,58227.0,219.8605,220.3208,219.1509,220.2824,58227.0
2022-01-27 10:10:00,229.73,229.93,229.24,229.43,55836.0,220.292,220.4838,219.8221,220.0043,55836.0
2022-01-27 10:20:00,229.43,230.34,228.96,229.0,27960.0,220.0043,220.877,219.5536,219.592,27960.0
2022-01-27 10:30:00,228.98,229.25,228.54,228.54,13357.0,219.5728,219.8317,219.1509,219.1509,13357.0
2022-01-27 10:40:00,228.58,229.46,228.12,228.52,7000.0,219.1893,220.0331,218.7482,219.1317,7000.0
2022-01-27 10:50:00,229.11,229.12,227.49,228.12,11477.0,219.6975,219.7071,218.144,218.7482,11477.0
2022-01-27 11:00:00,228.34,228.83,227.67,227.85,21158.0,218.9591,219.429,218.3166,218.4892,21158.0
2022-01-27 11:10:00,227.86,228.56,227.4,227.65,10882.0,218.4988,219.1701,218.0577,218.2975,10882.0
2022-01-27 11:20:00,227.55,227.87,226.94,227.46,10333.0,218.2016,218.5084,217.6166,218.1153,10333.0
2022-01-27 11:30:00,227.52,228.88,227.48,228.44,6337.0,218.1728,219.4769,218.1344,219.055,6337.0
2022-01-27 11:40:00,228.6,228.69,227.89,227.89,8956.0,219.2084,219.2947,218.5276,218.5276,8956.0
2022-01-27 11:50:00,227.81,228.66,227.67,228.66,4852.0,218.4509,219.266,218.3166,219.266,4852.0
2022-01-27 12:00:00,228.56,228.82,227.84,227.84,12533.0,219.1701,219.4194,218.4797,218.4797,12533.0
2022-01-27 12:10:00,227.75,227.76,226.29,226.41,15577.0,218.3934,218.4029,216.9933,217.1084,15577.0
2022-01-27 12:20:00,226.52,226.89,226.4,226.55,13770.0,217.2139,217.5687,217.0988,217.2427,13770.0
2022-01-27 12:30:00,226.62,226.67,225.64,225.83,7155.0,217.3098,217.3577,216.37,216.5522,7155.0
2022-01-27 12:40:00,225.81,225.82,224.06,224.1,15889.0,216.5331,216.5426,214.855,214.8933,15889.0
2022-01-27 12:50:00,224.18,225.25,224.18,225.01,14467.0,214.97,215.9961,214.97,215.7659,14467.0
2022-01-27 13:00:00,224.98,225.3,223.69,223.76,19868.0,215.7372,216.044,214.5002,214.5673,19868.0
2022-01-27 13:10:00,223.6,223.78,222.58,222.58,7019.0,214.4139,214.5865,213.4358,213.4358,7019.0
2022-01-27 13:20:00,222.63,222.86,222.14,222.49,11607.0,213.4837,213.7043,213.0138,213.3495,11607.0
2022-01-27 13:30:00,222.67,223.46,222.55,222.74,31399.0,213.5221,214.2796,213.407,213.5892,31399.0
2022-01-27 13:40:00,222.86,223.77,222.63,223.57,14450.0,213.7043,214.5769,213.4837,214.3851,14450.0
2022-01-27 13:50:00,223.44,223.62,222.66,223.62,8400.0,214.2604,214.433,213.5125,214.433,8400.0
2022-01-27 14:00:00,223.82,224.84,223.82,224.0,8090.0,214.6248,215.6029,214.6248,214.7974,8090.0
2022-01-27 14:10:00,224.02,224.11,223.47,223.55,8984.0,214.8166,214.9029,214.2892,214.3659,8984.0
2022-01-27 14:20:00,223.55,223.55,222.96,223.15,4687.0,214.3659,214.3659,213.8001,213.9823,4687.0
2022-01-27 14:30:00,223.23,223.55,222.7,223.28,10790.0,214.0591,214.3659,213.5508,214.107,10790.0
2022-01-27 14:40:00,223.2,224.62,223.19,223.85,9313.0,214.0303,215.3919,214.0207,214.6536,9313.0
2022-01-27 14:50:00,223.7,223.7,222.52,223.26,9649.0,214.5097,214.5097,213.3782,214.0878,9649.0
2022-01-27 15:00:00,223.37,224.21,223.35,223.55,10903.0,214.1933,214.9988,214.1741,214.3659,10903.0
2022-01-27 15:10:00,223.5,223.5,222.13,222.63,16841.0,214.318,214.318,213.0042,213.4837,16841.0
2022-01-27 15:20:00,222.84,223.74,222.48,223.53,10772.0,213.6851,214.5481,213.3399,214.3467,10772.0
2022-01-27 15:30:00,223.55,224.04,223.34,223.66,22883.0,214.3659,214.8358,214.1645,214.4714,22883.0
2022-01-27 15:40:00,223.73,225.13,223.49,223.98,24852.0,214.5385,215.881,214.3084,214.7782,24852.0
2022-01-27 15:50:00,223.88,224.24,222.92,223.21,121490.0,214.6823,215.0276,213.7618,214.0399,121490.0
2022-01-28 09:30:00,224.16,225.23,220.76,221.02,15003.0,214.9508,215.9769,211.6905,211.9398,15003.0
2022-01-28 09:40:00,221.3,222.78,220.18,220.22,6903.0,212.2083,213.6275,211.1344,211.1727,6903.0
2022-01-28 09:50:00,220.27,221.09,219.49,219.77,13690.0,211.2207,212.007,210.4727,210.7412,13690.0
2022-01-28 10:00:00,219.84,220.78,219.76,220.67,7516.0,210.8083,211.7097,210.7316,211.6042,7516.0
2022-01-28 10:10:00,220.77,221.21,220.2,220.86,11667.0,211.7001,212.122,211.1535,211.7864,11667.0
2022-01-28 10:20:00,220.87,221.58,220.48,220.61,17394.0,211.796,212.4768,211.422,211.5467,17394.0
2022-01-28 10:30:00,220.68,221.67,220.41,220.9,11534.0,211.6138,212.5631,211.3549,211.8248,11534.0
2022-01-28 10:40:00,220.4,221.59,219.92,221.5,9174.0,211.3453,212.4864,210.885,212.4001,9174.0
2022-01-28 10:50:00,221.6,222.23,221.19,222.23,14114.0,212.496,213.1001,212.1029,213.1001,14114.0
2022-01-28 11:00:00,222.06,222.37,221.31,221.98,5413.0,212.9371,213.2344,212.2179,212.8604,5413.0
2022-01-28 11:10:00,221.85,223.7,221.85,223.02,23163.0,212.7357,214.5097,212.7357,213.8577,23163.0
2022-01-28 11:20:00,223.02,223.64,222.89,223.45,16781.0,213.8577,214.4522,213.733,214.27,16781.0
2022-01-28 11:30:00,223.51,223.67,223.1,223.25,7608.0,214.3275,214.481,213.9344,214.0782,7608.0
2022-01-28 11:40:00,223.13,223.21,222.65,222.77,7056.0,213.9632,214.0399,213.5029,213.6179,7056.0
2022-01-28 11:50:00,222.63,223.5,222.63,223.37,8854.0,213.4837,214.318,213.4837,214.1933,8854.0
2022-01-28 12:00:00,223.36,223.53,222.93,223.53,13535.0,214.1837,214.3467,213.7714,214.3467,13535.0
2022-01-28 12:10:00,223.53,223.97,223.0,223.97,12117.0,214.3467,214.7687,213.8385,214.7687,12117.0
2022-01-28 12:20:00,223.82,223.89,223.31,223.35,3966.0,214.6248,214.6919,214.1358,214.1741,3966.0
2022-01-28 12:30:00,223.53,223.53,222.46,222.82,6671.0,214.3467,214.3467,213.3207,213.6659,6671.0
2022-01-28 12:40:00,223.07,223.47,222.89,223.04,6702.0,213.9056,214.2892,213.733,213.8769,6702.0
2022-01-28 12:50:00,222.89,222.96,222.18,222.22,5323.0,213.733,213.8001,213.0522,213.0905,5323.0
2022-01-28 13:00:00,222.27,223.79,222.27,223.63,4965.0,213.1385,214.596,213.1385,214.4426,4965.0
2022-01-28 13:10:00,223.65,223.75,223.38,223.4,4627.0,214.4618,214.5577,214.2029,214.2221,4627.0
2022-01-28 13:20:00,223.35,223.45,222.67,223.35,9780.0,214.1741,214.27,213.5221,214.1741,9780.0
2022-01-28 13:30:00,223.23,224.23,223.22,224.0,7096.0,214.0591,215.018,214.0495,214.7974,7096.0
2022-01-28 13:40:00,223.76,224.51,223.76,224.12,5042.0,214.5673,215.2865,214.5673,214.9125,5042.0
2022-01-28 13:50:00,224.08,224.5,223.94,224.24,5613.0,214.8741,215.2769,214.7399,215.0276,5613.0
2022-01-28 14:00:00,224.14,224.5,223.44,223.67,8579.0,214.9317,215.2769,214.2604,214.481,8579.0
2022-01-28 14:10:00,223.58,223.58,222.75,222.76,4336.0,214.3947,214.3947,213.5988,213.6084,4336.0
2022-01-28 14:20:00,222.92,222.92,221.98,222.15,5440.0,213.7618,213.7618,212.8604,213.0234,5440.0
2022-01-28 14:30:00,221.98,222.8,221.98,222.64,4150.0,212.8604,213.6467,212.8604,213.4933,4150.0
2022-01-28 14:40:00,222.85,223.59,222.85,223.59,8338.0,213.6947,214.4043,213.6947,214.4043,8338.0
2022-01-28 14:50:00,223.94,224.09,223.51,223.98,6750.0,214.7399,214.8837,214.3275,214.7782,6750.0
2022-01-28 15:00:00,224.11,224.2,223.77,224.2,7648.0,214.9029,214.9892,214.5769,214.9892,7648.0
2022-01-28 15:10:00,224.12,224.36,223.6,224.12,11177.0,214.9125,215.1426,214.4139,214.9125,11177.0
2022-01-28 15:20:00,224.11,225.11,224.11,224.92,7297.0,214.9029,215.8618,214.9029,215.6796,7297.0
2022-01-28 15:30:00,224.79,225.28,224.28,224.99,19441.0,215.555,216.0248,215.0659,215.7467,19441.0
2022-01-28 15:40:00,225.0,226.2,224.86,226.16,24454.0,215.7563,216.907,215.6221,216.8687,24454.0
2022-01-28 15:50:00,226.61,227.31,226.19,227.2,87328.0,217.3002,217.9714,216.8974,217.866,87328.0
2022-01-31 09:30:00,226.92,229.94,226.92,229.77,12128.0,217.5975,220.4934,217.5975,220.3304,12128.0
2022-01-31 09:40:00,230.07,230.38,228.77,229.07,6176.0,220.618,220.9153,219.3715,219.6591,6176.0
2022-01-31 09:50:00,229.4,230.56,229.32,230.55,5121.0,219.9756,221.0879,219.8989,221.0783,5121.0
2022-01-31 10:00:00,230.53,231.48,230.47,231.48,9104.0,221.0591,221.9701,221.0016,221.9701,9104.0
2022-01-31 10:10:00,231.46,231.53,230.62,230.69,8747.0,221.9509,222.0181,221.1454,221.2126,8747.0
2022-01-31 10:20:00,230.79,230.95,229.62,230.05,7702.0,221.3085,221.4619,220.1865,220.5989,7702.0
2022-01-31 10:30:00,230.01,230.37,229.4,230.15,8609.0,220.5605,220.9057,219.9756,220.6948,8609.0
2022-01-31 10:40:00,230.1,230.76,230.03,230.23,13742.0,220.6468,221.2797,220.5797,220.7715,13742.0
2022-01-31 10:50:00,230.04,230.86,230.04,230.57,10339.0,220.5893,221.3756,220.5893,221.0975,10339.0
2022-01-31 11:00:00,230.62,231.17,230.55,230.7,6021.0,221.1454,221.6729,221.0783,221.2222,6021.0
2022-01-31 11:10:00,230.41,230.53,229.98,230.07,6221.0,220.9441,221.0591,220.5317,220.618,6221.0
2022-01-31 11:20:00,230.05,230.12,229.58,230.01,7902.0,220.5989,220.666,220.1482,220.5605,7902.0
2022-01-31 11:30:00,230.01,230.4,229.78,230.05,4960.0,220.5605,220.9345,220.34,220.5989,4960.0
2022-01-31 11:40:00,230.18,230.39,229.88,230.39,7860.0,220.7235,220.9249,220.4358,220.9249,7860.0
2022-01-31 11:50:00,230.53,231.0,230.39,230.87,9234.0,221.0591,221.5098,220.9249,221.3852,9234.0
2022-01-31 12:00:00,230.77,230.77,230.08,230.08,3677.0,221.2893,221.2893,220.6276,220.6276,3677.0
2022-01-31 12:10:00,230.15,230.83,230.09,230.73,6297.0,220.6948,221.3468,220.6372,221.2509,6297.0
2022-01-31 12:20:00,230.92,230.93,230.19,230.44,6077.0,221.4331,221.4427,220.7331,220.9728,6077.0
2022-01-31 12:30:00,230.27,230.66,230.12,230.66,5044.0,220.8098,221.1838,220.666,221.1838,5044.0
2022-01-31 12:40:00,230.73,230.87,230.54,230.8,5575.0,221.2509,221.3852,221.0687,221.3181,5575.0
2022-01-31 12:50:00,230.81,230.81,230.51,230.57,4592.0,221.3276,221.3276,221.04,221.0975,4592.0
2022-01-31 13:00:00,230.48,230.61,230.29,230.4,4827.0,221.0112,221.1359,220.829,220.9345,4827.0
2022-01-31 13:10:00,230.47,230.59,230.25,230.5,7858.0,221.0016,221.1167,220.7906,221.0304,7858.0
2022-01-31 13:20:00,230.37,230.68,230.28,230.28,4490.0,220.9057,221.203,220.8194,220.8194,4490.0
2022-01-31 13:30:00,230.37,230.37,229.94,230.12,6267.0,220.9057,220.9057,220.4934,220.666,6267.0
2022-01-31 13:40:00,230.01,230.38,230.0,230.18,7283.0,220.5605,220.9153,220.5509,220.7235,7283.0
2022-01-31 13:50:00,230.25,230.26,230.0,230.16,6057.0,220.7906,220.8002,220.5509,220.7043,6057.0
2022-01-31 14:00:00,230.16,230.58,230.16,230.45,4726.0,220.7043,221.1071,220.7043,220.9824,4726.0
2022-01-31 14:10:00,230.59,231.26,230.4,231.26,5143.0,221.1167,221.7592,220.9345,221.7592,5143.0
2022-01-31 14:20:00,231.27,231.29,230.9,230.9,7300.0,221.7687,221.7879,221.4139,221.4139,7300.0
2022-01-31 14:30:00,231.04,231.04,230.61,230.82,8161.0,221.5482,221.5482,221.1359,221.3372,8161.0
2022-01-31 14:40:00,230.79,230.94,230.7,230.84,7259.0,221.3085,221.4523,221.2222,221.3564,7259.0
2022-01-31 14:50:00,230.94,230.94,230.4,230.65,10082.0,221.4523,221.4523,220.9345,221.1742,10082.0
2022-01-31 15:00:00,230.65,230.81,230.33,230.33,7351.0,221.1742,221.3276,220.8674,220.8674,7351.0
2022-01-31 15:10:00,230.4,230.41,229.47,229.48,5685.0,220.9345,220.9441,220.0427,220.0523,5685.0
2022-01-31 15:20:00,229.56,230.36,229.49,230.02,11249.0,220.129,220.8961,220.0619,220.5701,11249.0
2022-01-31 15:30:00,230.01,231.13,229.78,231.13,18247.0,220.5605,221.6345,220.34,221.6345,18247.0
2022-01-31 15:40:00,231.13,231.58,230.89,231.58,25631.0,221.6345,222.066,221.4044,222.066,25631.0
2022-01-31 15:50:00,231.65,232.34,231.58,231.94,73526.0,222.1331,222.7948,222.066,222.4112,73526.0
2022-02-01 09:30:00,231.79,232.63,231.31,232.01,12990.0,222.2674,223.0729,221.8071,222.4783,12990.0
2022-02-01 09:40:00,232.01,232.01,229.87,230.05,11439.0,222.4783,222.4783,220.4263,220.5989,11439.0
2022-02-01 09:50:00,230.69,230.77,229.79,230.15,5664.0,221.2126,221.2893,220.3495,220.6948,5664.0
2022-02-01 10:00:00,230.07,230.07,228.11,229.58,6951.0,220.618,220.618,218.7386,220.1482,6951.0
2022-02-01 10:10:00,229.94,230.0,228.94,229.08,8038.0,220.4934,220.5509,219.5345,219.6687,8038.0
2022-02-01 10:20:00,228.92,229.53,228.72,228.72,8915.0,219.5153,220.1002,219.3235,219.3235,8915.0
2022-02-01 10:30:00,228.65,229.19,228.49,229.05,4302.0,219.2564,219.7742,219.103,219.6399,4302.0
2022-02-01 10:40:00,229.13,229.13,228.34,228.38,4223.0,219.7167,219.7167,218.9591,218.9975,4223.0
2022-02-01 10:50:00,228.66,229.9,228.66,229.9,3799.0,219.266,220.455,219.266,220.455,3799.0
2022-02-01 11:00:00,229.85,230.16,229.81,230.1,5486.0,220.4071,220.7043,220.3687,220.6468,5486.0
2022-02-01 11:10:00,229.94,230.15,229.52,229.92,4636.0,220.4934,220.6948,220.0906,220.4742,4636.0
2022-02-01 11:20:00,229.87,230.1,229.19,230.0,4313.0,220.4263,220.6468,219.7742,220.5509,4313.0
2022-02-01 11:30:00,229.88,230.26,229.36,230.04,8028.0,220.4358,220.8002,219.9372,220.5893,8028.0
2022-02-01 11:40:00,230.15,230.72,229.84,230.37,33574.0,220.6948,221.2413,220.3975,220.9057,33574.0
2022-02-01 11:50:00,230.28,231.6,230.13,231.35,8352.0,220.8194,222.0852,220.6756,221.8455,8352.0
2022-02-01 12:00:00,231.32,231.58,230.86,230.86,8311.0,221.8167,222.066,221.3756,221.3756,8311.0
2022-02-01 12:10:00,230.87,231.0,230.71,230.96,3909.0,221.3852,221.5098,221.2318,221.4715,3909.0
2022-02-01 12:20:00,230.77,230.94,230.53,230.66,6322.0,221.2893,221.4523,221.0591,221.1838,6322.0
2022-02-01 12:30:00,230.86,230.86,230.32,230.55,4550.0,221.3756,221.3756,220.8578,221.0783,4550.0
2022-02-01 12:40:00,230.63,230.68,230.23,230.5,6537.0,221.155,221.203,220.7715,221.0304,6537.0
2022-02-01 12:50:00,230.5,230.56,230.25,230.37,3921.0,221.0304,221.0879,220.7906,220.9057,3921.0
2022-02-01 13:00:00,230.37,230.8,230.2,230.7,3097.0,220.9057,221.3181,220.7427,221.2222,3097.0
2022-02-01 13:10:00,230.9,230.92,230.53,230.85,5988.0,221.4139,221.4331,221.0591,221.366,5988.0
2022-02-01 13:20:00,230.94,231.21,230.88,231.15,3374.0,221.4523,221.7112,221.3948,221.6537,3374.0
2022-02-01 13:30:00,231.13,231.23,230.61,231.01,6053.0,221.6345,221.7304,221.1359,221.5194,6053.0
2022-02-01 13:40:00,231.07,231.34,231.07,231.17,1442.0,221.577,221.8359,221.577,221.6729,1442.0
2022-02-01 13:50:00,231.21,231.3,231.05,231.18,4206.0,221.7112,221.7975,221.5578,221.6824,4206.0
2022-02-01 14:00:00,231.05,231.18,230.81,230.87,5696.0,221.5578,221.6824,221.3276,221.3852,5696.0
2022-02-01 14:10:00,231.0,231.05,230.62,230.73,3210.0,221.5098,221.5578,221.1454,221.2509,3210.0
2022-02-01 14:20:00,230.64,230.64,230.34,230.46,3669.0,221.1646,221.1646,220.877,220.992,3669.0
2022-02-01 14:30:00,230.58,230.66,230.3,230.61,5909.0,221.1071,221.1838,220.8386,221.1359,5909.0
2022-02-01 14:40:00,230.6,230.66,230.27,230.58,6988.0,221.1263,221.1838,220.8098,221.1071,6988.0
2022-02-01 14:50:00,230.5,230.86,230.5,230.79,4695.0,221.0304,221.3756,221.0304,221.3085,4695.0
2022-02-01 15:00:00,230.89,231.29,230.78,230.98,12363.0,221.4044,221.7879,221.2989,221.4907,12363.0
2022-02-01 15:10:00,230.93,231.0,230.77,230.99,10149.0,221.4427,221.5098,221.2893,221.5002,10149.0
2022-02-01 15:20:00,231.01,231.48,230.9,231.44,13210.0,221.5194,221.9701,221.4139,221.9318,13210.0
2022-02-01 15:30:00,231.47,231.89,231.35,231.36,18806.0,221.9605,222.3633,221.8455,221.855,18806.0
2022-02-01 15:40:00,231.44,232.25,231.39,232.25,14347.0,221.9318,222.7085,221.8838,222.7085,14347.0
2022-02-01 15:50:00,232.27,232.34,231.66,231.66,96126.0,222.7277,222.7948,222.1427,222.1427,96126.0
2022-02-02 09:30:00,232.52,234.91,232.35,234.46,13759.0,222.9674,225.2592,222.8044,224.8277,13759.0
2022-02-02 09:40:00,234.06,234.4,232.8,233.77,7528.0,224.4441,224.7702,223.2359,224.166,7528.0
2022-02-02 09:50:00,233.83,234.41,233.62,233.85,5180.0,224.2236,224.7797,224.0222,224.2428,5180.0
2022-02-02 10:00:00,234.01,235.3,234.01,234.99,6593.0,224.3962,225.6332,224.3962,225.3359,6593.0
2022-02-02 10:10:00,235.0,235.28,234.13,234.4,13223.0,225.3455,225.614,224.5112,224.7702,13223.0
2022-02-02 10:20:00,234.42,234.46,234.01,234.22,6322.0,224.7893,224.8277,224.3962,224.5975,6322.0
2022-02-02 10:30:00,234.26,234.94,233.83,234.69,11429.0,224.6359,225.288,224.2236,225.0482,11429.0
2022-02-02 10:40:00,234.85,235.45,234.67,235.31,8121.0,225.2017,225.777,225.0291,225.6428,8121.0
2022-02-02 10:50:00,235.53,235.54,234.76,235.03,5916.0,225.8537,225.8633,225.1154,225.3743,5916.0
2022-02-02 11:00:00,234.98,235.02,234.64,234.82,5851.0,225.3263,225.3647,225.0003,225.1729,5851.0
2022-02-02 11:10:00,234.83,235.01,234.59,234.91,6417.0,225.1825,225.3551,224.9523,225.2592,6417.0
2022-02-02 11:20:00,235.06,235.54,235.01,235.42,9363.0,225.403,225.8633,225.3551,225.7483,9363.0
2022-02-02 11:30:00,235.33,235.45,234.99,235.0,5963.0,225.6619,225.777,225.3359,225.3455,5963.0
2022-02-02 11:40:00,235.02,235.56,234.93,235.56,4481.0,225.3647,225.8825,225.2784,225.8825,4481.0
2022-02-02 11:50:00,235.56,235.84,235.53,235.71,7694.0,225.8825,226.151,225.8537,226.0263,7694.0
2022-02-02 12:00:00,235.72,236.27,235.69,236.27,14678.0,226.0359,226.5633,226.0072,226.5633,14678.0
2022-02-02 12:10:00,236.17,236.28,235.54,235.72,13478.0,226.4674,226.5729,225.8633,226.0359,13478.0
2022-02-02 12:20:00,235.72,235.87,235.5,235.51,8717.0,226.0359,226.1798,225.825,225.8346,8717.0
2022-02-02 12:30:00,235.5,235.85,235.39,235.77,6507.0,225.825,226.1606,225.7195,226.0839,6507.0
2022-02-02 12:40:00,235.77,235.8,235.65,235.8,7837.0,226.0839,226.1126,225.9688,226.1126,7837.0
2022-02-02 12:50:00,235.8,236.13,235.7,236.08,17322.0,226.1126,226.4291,226.0167,226.3811,17322.0
2022-02-02 13:00:00,236.08,236.29,235.99,236.24,38296.0,226.3811,226.5825,226.2948,226.5346,38296.0
2022-02-02 13:10:00,236.23,236.44,236.0,236.01,12578.0,226.525,226.7263,226.3044,226.314,12578.0
2022-02-02 13:20:00,236.15,236.15,235.6,235.6,17562.0,226.4483,226.4483,225.9209,225.9209,17562.0
2022-02-02 13:30:00,235.85,235.95,235.76,235.93,8175.0,226.1606,226.2565,226.0743,226.2373,8175.0
2022-02-02 13:40:00,235.93,235.97,235.7,235.78,11640.0,226.2373,226.2757,226.0167,226.0935,11640.0
2022-02-02 13:50:00,235.84,236.06,235.71,236.03,8396.0,226.151,226.362,226.0263,226.3332,8396.0
2022-02-02 14:00:00,236.03,236.22,235.88,236.14,12672.0,226.3332,226.5154,226.1894,226.4387,12672.0
2022-02-02 14:10:00,236.19,236.65,235.88,236.65,7735.0,226.4866,226.9277,226.1894,226.9277,7735.0
2022-02-02 14:20:00,236.63,236.63,235.88,236.02,8486.0,226.9085,226.9085,226.1894,226.3236,8486.0
2022-02-02 14:30:00,236.12,236.89,236.0,236.68,28926.0,226.4195,227.1579,226.3044,226.9565,28926.0
2022-02-02 14:40:00,236.8,236.92,236.52,236.63,13146.0,227.0716,227.1866,226.8031,226.9085,13146.0
2022-02-02 14:50:00,236.64,236.75,236.5,236.52,8974.0,226.9181,227.0236,226.7839,226.8031,8974.0
2022-02-02 15:00:00,236.56,236.65,236.41,236.6,14307.0,226.8414,226.9277,226.6976,226.8798,14307.0
2022-02-02 15:10:00,236.61,237.53,236.57,237.34,11067.0,226.8894,227.7716,226.851,227.5894,11067.0
2022-02-02 15:20:00,237.39,237.53,236.57,236.72,13024.0,227.6373,227.7716,226.851,226.9948,13024.0
2022-02-02 15:30:00,236.83,237.67,236.83,237.35,13160.0,227.1003,227.9058,227.1003,227.599,13160.0
2022-02-02 15:40:00,237.34,238.0,237.23,237.91,21276.0,227.5894,228.2223,227.4839,228.136,21276.0
2022-02-02 15:50:00,237.87,238.09,237.35,237.52,78504.0,228.0976,228.3086,227.599,227.762,78504.0
2022-02-03 09:30:00,235.18,237.62,235.18,236.83,13912.0,225.5181,227.8579,225.5181,227.1003,13912.0
2022-02-03 09:40:00,237.21,237.44,235.99,236.16,6954.0,227.4647,227.6853,226.2948,226.4578,6954.0
2022-02-03 09:50:00,236.15,236.33,235.34,235.42,6131.0,226.4483,226.6209,225.6715,225.7483,6131.0
2022-02-03 10:00:00,235.53,236.5,235.39,236.06,8528.0,225.8537,226.7839,225.7195,226.362,8528.0
2022-02-03 10:10:00,236.22,236.99,235.97,236.8,3923.0,226.5154,227.2538,226.2757,227.0716,3923.0
2022-02-03 10:20:00,237.13,237.73,236.79,237.45,4630.0,227.388,227.9633,227.062,227.6949,4630.0
2022-02-03 10:30:00,237.65,237.65,236.99,237.17,5097.0,227.8866,227.8866,227.2538,227.4264,5097.0
2022-02-03 10:40:00,237.35,237.41,236.29,236.29,5299.0,227.599,227.6565,226.5825,226.5825,5299.0
2022-02-03 10:50:00,236.42,236.86,236.14,236.37,4367.0,226.7072,227.1291,226.4387,226.6592,4367.0
2022-02-03 11:00:00,236.44,236.9,236.29,236.63,4385.0,226.7263,227.1674,226.5825,226.9085,4385.0
2022-02-03 11:10:00,236.7,237.41,236.7,237.41,5717.0,226.9757,227.6565,226.9757,227.6565,5717.0
2022-02-03 11:20:00,237.34,237.34,236.7,236.87,3349.0,227.5894,227.5894,226.9757,227.1387,3349.0
2022-02-03 11:30:00,236.78,236.8,236.16,236.26,4364.0,227.0524,227.0716,226.4578,226.5537,4364.0
2022-02-03 11:40:00,236.27,236.64,236.23,236.42,5070.0,226.5633,226.9181,226.525,226.7072,5070.0
2022-02-03 11:50:00,236.36,236.37,235.95,236.19,10839.0,226.6496,226.6592,226.2565,226.4866,10839.0
2022-02-03 12:00:00,236.25,236.78,236.04,236.78,4370.0,226.5442,227.0524,226.3428,227.0524,4370.0
2022-02-03 12:10:00,236.6,236.75,236.28,236.34,6524.0,226.8798,227.0236,226.5729,226.6305,6524.0
2022-02-03 12:20:00,236.42,237.3,236.39,237.09,6557.0,226.7072,227.551,226.6784,227.3496,6557.0
2022-02-03 12:30:00,237.1,237.1,236.27,236.34,8367.0,227.3592,227.3592,226.5633,226.6305,8367.0
2022-02-03 12:40:00,236.3,236.41,235.96,235.96,6849.0,226.5921,226.6976,226.2661,226.2661,6849.0
2022-02-03 12:50:00,236.06,236.89,236.06,236.89,2176.0,226.362,227.1579,226.362,227.1579,2176.0
2022-02-03 13:00:00,236.74,236.78,236.32,236.32,3311.0,227.014,227.0524,226.6113,226.6113,3311.0
2022-02-03 13:10:00,236.12,237.17,236.04,236.96,7428.0,226.4195,227.4264,226.3428,227.225,7428.0
2022-02-03 13:20:00,237.09,237.44,237.04,237.28,5022.0,227.3496,227.6853,227.3017,227.5318,5022.0
2022-02-03 13:30:00,237.34,237.72,237.19,237.22,9401.0,227.5894,227.9538,227.4455,227.4743,9401.0
2022-02-03 13:40:00,237.3,237.6,237.3,237.4,4418.0,227.551,227.8387,227.551,227.6469,4418.0
2022-02-03 13:50:00,237.39,237.42,237.02,237.13,4174.0,227.6373,227.6661,227.2825,227.388,4174.0
2022-02-03 14:00:00,237.31,237.73,237.27,237.72,3738.0,227.5606,227.9633,227.5222,227.9538,3738.0
2022-02-03 14:10:00,237.62,237.88,237.27,237.65,3545.0,227.8579,228.1072,227.5222,227.8866,3545.0
2022-02-03 14:20:00,237.67,238.0,237.54,237.82,9684.0,227.9058,228.2223,227.7812,228.0497,9684.0
2022-02-03 14:30:00,237.8,237.91,237.47,237.74,10616.0,228.0305,228.136,227.714,227.9729,10616.0
2022-02-03 14:40:00,237.59,237.66,237.14,237.36,9837.0,227.8291,227.8962,227.3976,227.6085,9837.0
2022-02-03 14:50:00,237.35,237.92,237.3,237.91,8867.0,227.599,228.1455,227.551,228.136,8867.0
2022-02-03 15:00:00,237.93,237.97,237.08,237.21,10169.0,228.1551,228.1935,227.3401,227.4647,10169.0
2022-02-03 15:10:00,237.28,238.06,237.28,237.99,15660.0,227.5318,228.2798,227.5318,228.2127,15660.0
2022-02-03 15:20:00,238.0,238.17,237.2,237.46,13081.0,228.2223,228.3853,227.4551,227.7044,13081.0
2022-02-03 15:30:00,237.46,237.49,236.32,236.54,12663.0,227.7044,227.7332,226.6113,226.8222,12663.0
2022-02-03 15:40:00,236.47,236.69,235.78,236.01,15015.0,226.7551,226.9661,226.0935,226.314,15015.0
2022-02-03 15:50:00,235.91,236.28,235.39,235.52,57252.0,226.2181,226.5729,225.7195,225.8441,57252.0
2022-02-04 09:30:00,234.53,234.99,233.84,234.39,5716.0,224.8948,225.3359,224.2332,224.7606,5716.0
2022-02-04 09:40:00,235.35,236.34,235.11,236.13,2226.0,225.6811,226.6305,225.451,226.4291,2226.0
2022-02-04 09:50:00,236.22,236.8,235.99,236.47,5027.0,226.5154,227.0716,226.2948,226.7551,5027.0
2022-02-04 10:00:00,235.58,236.72,235.3,235.61,4630.0,225.9017,226.9948,225.6332,225.9304,4630.0
2022-02-04 10:10:00,235.47,236.86,235.31,236.68,6819.0,225.7962,227.1291,225.6428,226.9565,6819.0
2022-02-04 10:20:00,236.79,236.88,235.61,235.93,8959.0,227.062,227.1483,225.9304,226.2373,8959.0
2022-02-04 10:30:00,236.12,236.2,234.18,234.32,6762.0,226.4195,226.4962,224.5592,224.6934,6762.0
2022-02-04 10:40:00,234.31,234.95,234.25,234.65,10449.0,224.6839,225.2976,224.6263,225.0099,10449.0
2022-02-04 10:50:00,234.64,235.12,234.41,234.42,11214.0,225.0003,225.4606,224.7797,224.7893,11214.0
2022-02-04 11:00:00,234.23,234.52,233.94,234.25,5839.0,224.6071,224.8852,224.3291,224.6263,5839.0
2022-02-04 11:10:00,234.38,234.53,234.02,234.52,3790.0,224.751,224.8948,224.4058,224.8852,3790.0
2022-02-04 11:20:00,234.59,235.51,234.58,235.49,6863.0,224.9523,225.8346,224.9428,225.8154,6863.0
2022-02-04 11:30:00,235.49,235.93,235.48,235.88,5992.0,225.8154,226.2373,225.8058,226.1894,5992.0
2022-02-04 11:40:00,235.92,236.39,235.78,236.2,8779.0,226.2277,226.6784,226.0935,226.4962,8779.0
2022-02-04 11:50:00,236.06,236.37,235.77,236.19,4398.0,226.362,226.6592,226.0839,226.4866,4398.0
2022-02-04 12:00:00,236.15,236.43,235.86,236.42,14258.0,226.4483,226.7168,226.1702,226.7072,14258.0
2022-02-04 12:10:00,236.41,236.97,236.26,236.77,7882.0,226.6976,227.2346,226.5537,227.0428,7882.0
2022-02-04 12:20:00,236.85,236.85,236.43,236.79,4414.0,227.1195,227.1195,226.7168,227.062,4414.0
2022-02-04 12:30:00,236.76,236.79,236.32,236.6,4091.0,227.0332,227.062,226.6113,226.8798,4091.0
2022-02-04 12:40:00,236.59,237.03,236.55,237.03,9145.0,226.8702,227.2921,226.8318,227.2921,9145.0
2022-02-04 12:50:00,237.1,237.21,236.92,237.0,3715.0,227.3592,227.4647,227.1866,227.2633,3715.0
2022-02-04 13:00:00,237.17,237.95,237.17,237.79,20233.0,227.4264,228.1743,227.4264,228.0209,20233.0
2022-02-04 13:10:00,237.83,237.83,237.44,237.81,4868.0,228.0592,228.0592,227.6853,228.0401,4868.0
2022-02-04 13:20:00,237.82,238.26,237.82,237.93,4493.0,228.0497,228.4716,228.0497,228.1551,4493.0
2022-02-04 13:30:00,238.06,238.1,237.78,237.97,5339.0,228.2798,228.3181,228.0113,228.1935,5339.0
2022-02-04 13:40:00,238.08,238.57,238.03,238.19,4984.0,228.299,228.7688,228.251,228.4045,4984.0
2022-02-04 13:50:00,238.21,238.31,238.05,238.08,7303.0,228.4236,228.5195,228.2702,228.299,7303.0
2022-02-04 14:00:00,238.2,238.23,237.61,237.64,4127.0,228.414,228.4428,227.8483,227.877,4127.0
2022-02-04 14:10:00,237.64,237.64,237.04,237.04,5822.0,227.877,227.877,227.3017,227.3017,5822.0
2022-02-04 14:20:00,236.96,237.77,236.81,237.17,10909.0,227.225,228.0017,227.0811,227.4264,10909.0
2022-02-04 14:30:00,237.26,237.84,237.23,237.67,7162.0,227.5127,228.0688,227.4839,227.9058,7162.0
2022-02-04 14:40:00,237.82,237.82,237.27,237.4,5270.0,228.0497,228.0497,227.5222,227.6469,5270.0
2022-02-04 14:50:00,237.36,237.66,237.26,237.42,5705.0,227.6085,227.8962,227.5127,227.6661,5705.0
2022-02-04 15:00:00,237.58,238.3,237.57,238.27,7252.0,227.8195,228.5099,227.8099,228.4812,7252.0
2022-02-04 15:10:00,238.18,238.74,238.17,238.35,7617.0,228.3949,228.9319,228.3853,228.5579,7617.0
2022-02-04 15:20:00,238.24,238.43,238.05,238.1,5832.0,228.4524,228.6346,228.2702,228.3181,5832.0
2022-02-04 15:30:00,238.15,238.49,237.54,237.66,20919.0,228.3661,228.6921,227.7812,227.8962,20919.0
2022-02-04 15:40:00,237.58,237.66,236.31,236.57,21867.0,227.8195,227.8962,226.6017,226.851,21867.0
2022-02-04 15:50:00,236.58,236.76,235.42,235.57,71327.0,226.8606,227.0332,225.7483,225.8921,71327.0
2022-02-07 09:30:00,235.23,235.67,234.03,234.5,7289.0,225.5661,225.988,224.4154,224.866,7289.0
2022-02-07 09:40:00,234.56,235.46,234.56,234.79,3865.0,224.9236,225.7866,224.9236,225.1441,3865.0
2022-02-07 09:50:00,235.37,236.08,235.37,235.54,3432.0,225.7003,226.3811,225.7003,225.8633,3432.0
2022-02-07 10:00:00,235.84,236.71,235.43,235.89,3278.0,226.151,226.9853,225.7578,226.1989,3278.0
2022-02-07 10:10:00,236.03,236.17,235.55,236.03,5190.0,226.3332,226.4674,225.8729,226.3332,5190.0
2022-02-07 10:20:00,235.82,236.28,235.74,235.91,9486.0,226.1318,226.5729,226.0551,226.2181,9486.0
2022-02-07 10:30:00,235.78,236.55,235.78,236.26,5671.0,226.0935,226.8318,226.0935,226.5537,5671.0
2022-02-07 10:40:00,236.26,236.39,235.64,235.72,8010.0,226.5537,226.6784,225.9592,226.0359,8010.0
2022-02-07 10:50:00,235.64,235.86,235.61,235.86,2700.0,225.9592,226.1702,225.9304,226.1702,2700.0
2022-02-07 11:00:00,235.69,235.77,235.03,235.24,14571.0,226.0072,226.0839,225.3743,225.5756,14571.0
2022-02-07 11:10:00,235.34,235.71,235.32,235.71,1087.0,225.6715,226.0263,225.6524,226.0263,1087.0
2022-02-07 11:20:00,235.92,236.32,235.8,236.02,6017.0,226.2277,226.6113,226.1126,226.3236,6017.0
2022-02-07 11:30:00,236.14,236.17,235.31,235.31,4735.0,226.4387,226.4674,225.6428,225.6428,4735.0
2022-02-07 11:40:00,235.41,235.52,235.22,235.45,2309.0,225.7387,225.8441,225.5565,225.777,2309.0
2022-02-07 11:50:00,235.54,235.95,235.54,235.86,2952.0,225.8633,226.2565,225.8633,226.1702,2952.0
2022-02-07 12:00:00,235.92,235.93,235.61,235.82,2001.0,226.2277,226.2373,225.9304,226.1318,2001.0
2022-02-07 12:10:00,235.9,236.05,235.79,236.0,1644.0,226.2085,226.3524,226.103,226.3044,1644.0
2022-02-07 12:20:00,236.22,236.46,236.07,236.07,4322.0,226.5154,226.7455,226.3715,226.3715,4322.0
2022-02-07 12:30:00,236.03,236.22,235.93,236.09,4211.0,226.3332,226.5154,226.2373,226.3907,4211.0
2022-02-07 12:40:00,236.19,236.9,236.19,236.9,1573.0,226.4866,227.1674,226.4866,227.1674,1573.0
2022-02-07 12:50:00,236.9,236.96,236.71,236.8,2762.0,227.1674,227.225,226.9853,227.0716,2762.0
2022-02-07 13:00:00,236.69,236.98,236.69,236.79,4620.0,226.9661,227.2442,226.9661,227.062,4620.0
2022-02-07 13:10:00,236.82,237.19,236.55,236.73,4926.0,227.0907,227.4455,226.8318,227.0044,4926.0
2022-02-07 13:20:00,236.75,237.24,236.7,237.24,5973.0,227.0236,227.4935,226.9757,227.4935,5973.0
2022-02-07 13:30:00,237.34,237.34,236.9,236.99,3838.0,227.5894,227.5894,227.1674,227.2538,3838.0
2022-02-07 13:40:00,237.02,237.23,236.61,236.61,4176.0,227.2825,227.4839,226.8894,226.8894,4176.0
2022-02-07 13:50:00,236.7,237.11,236.7,237.07,5098.0,226.9757,227.3688,226.9757,227.3305,5098.0
2022-02-07 14:00:00,237.15,237.21,236.96,237.06,5248.0,227.4072,227.4647,227.225,227.3209,5248.0
2022-02-07 14:10:00,237.12,237.38,236.87,237.38,5794.0,227.3784,227.6277,227.1387,227.6277,5794.0
2022-02-07 14:20:00,237.37,237.4,236.59,237.09,6076.0,227.6181,227.6469,226.8702,227.3496,6076.0
2022-02-07 14:30:00,237.1,237.66,237.1,237.27,4163.0,227.3592,227.8962,227.3592,227.5222,4163.0
2022-02-07 14:40:00,237.44,237.64,237.24,237.64,7686.0,227.6853,227.877,227.4935,227.877,7686.0
2022-02-07 14:50:00,237.58,238.08,237.5,238.08,13873.0,227.8195,228.299,227.7428,228.299,13873.0
2022-02-07 15:00:00,237.99,238.33,237.67,238.18,22215.0,228.2127,228.5387,227.9058,228.3949,22215.0
2022-02-07 15:10:00,238.3,238.57,238.13,238.25,9360.0,228.5099,228.7688,228.3469,228.462,9360.0
2022-02-07 15:20:00,238.24,238.28,237.21,237.3,6973.0,228.4524,228.4908,227.4647,227.551,6973.0
2022-02-07 15:30:00,237.37,237.64,236.91,236.91,14000.0,227.6181,227.877,227.177,227.177,14000.0
2022-02-07 15:40:00,236.92,236.92,236.33,236.38,14623.0,227.1866,227.1866,226.6209,226.6688,14623.0
2022-02-07 15:50:00,236.48,237.12,235.96,236.66,72778.0,226.7647,227.3784,226.2661,226.9373,72778.0
2022-02-08 09:30:00,236.0,236.41,234.17,234.56,11602.0,226.3044,226.6976,224.5496,224.9236,11602.0
2022-02-08 09:40:00,234.59,235.13,234.29,234.71,1903.0,224.9523,225.4702,224.6647,225.0674,1903.0
2022-02-08 09:50:00,234.86,235.73,234.86,235.69,3001.0,225.2113,226.0455,225.2113,226.0072,3001.0
2022-02-08 10:00:00,235.23,236.13,234.93,236.13,5015.0,225.5661,226.4291,225.2784,226.4291,5015.0
2022-02-08 10:10:00,236.04,236.54,235.98,236.29,2118.0,226.3428,226.8222,226.2852,226.5825,2118.0
2022-02-08 10:20:00,236.06,236.32,236.02,236.19,1249.0,226.362,226.6113,226.3236,226.4866,1249.0
2022-02-08 10:30:00,236.29,236.43,235.77,235.97,10125.0,226.5825,226.7168,226.0839,226.2757,10125.0
2022-02-08 10:40:00,235.97,236.15,235.49,236.15,35667.0,226.2757,226.4483,225.8154,226.4483,35667.0
2022-02-08 10:50:00,236.38,237.0,236.37,236.96,2478.0,226.6688,227.2633,226.6592,227.225,2478.0
2022-02-08 11:00:00,237.13,237.26,236.98,237.25,2293.0,227.388,227.5127,227.2442,227.5031,2293.0
2022-02-08 11:10:00,237.17,237.17,236.66,236.69,7235.0,227.4264,227.4264,226.9373,226.9661,7235.0
2022-02-08 11:20:00,236.76,236.78,236.49,236.64,3868.0,227.0332,227.0524,226.7743,226.9181,3868.0
2022-02-08 11:30:00,236.57,237.31,236.57,237.22,4697.0,226.851,227.5606,226.851,227.4743,4697.0
2022-02-08 11:40:00,237.3,237.32,236.68,237.04,4604.0,227.551,227.5702,226.9565,227.3017,4604.0
2022-02-08 11:50:00,237.07,237.26,236.84,237.1,3307.0,227.3305,227.5127,227.1099,227.3592,3307.0
2022-02-08 12:00:00,237.13,237.28,236.83,236.86,2958.0,227.388,227.5318,227.1003,227.1291,2958.0
2022-02-08 12:10:00,236.98,237.12,236.74,236.92,2850.0,227.2442,227.3784,227.014,227.1866,2850.0
2022-02-08 12:20:00,237.02,237.13,236.79,237.13,2761.0,227.2825,227.388,227.062,227.388,2761.0
2022-02-08 12:30:00,237.24,237.3,237.17,237.28,2400.0,227.4935,227.551,227.4264,227.5318,2400.0
2022-02-08 12:40:00,237.39,237.68,237.26,237.36,5422.0,227.6373,227.9154,227.5127,227.6085,5422.0
2022-02-08 12:50:00,236.96,237.12,236.91,236.94,1204.0,227.225,227.3784,227.177,227.2058,1204.0
2022-02-08 13:00:00,237.01,237.17,236.73,236.73,4411.0,227.2729,227.4264,227.0044,227.0044,4411.0
2022-02-08 13:10:00,236.77,236.79,236.56,236.56,1261.0,227.0428,227.062,226.8414,226.8414,1261.0
2022-02-08 13:20:00,236.56,236.76,236.35,236.35,2377.0,226.8414,227.0332,226.64,226.64,2377.0
2022-02-08 13:30:00,236.56,236.81,236.5,236.65,4391.0,226.8414,227.0811,226.7839,226.9277,4391.0
2022-02-08 13:40:00,236.55,236.57,236.3,236.31,1659.0,226.8318,226.851,226.5921,226.6017,1659.0
2022-02-08 13:50:00,236.28,236.52,236.28,236.52,606.0,226.5729,226.8031,226.5729,226.8031,606.0
2022-02-08 14:00:00,236.67,237.01,236.64,236.81,2282.0,226.9469,227.2729,226.9181,227.0811,2282.0
2022-02-08 14:10:00,236.81,236.81,236.37,236.55,4264.0,227.0811,227.0811,226.6592,226.8318,4264.0
2022-02-08 14:20:00,236.41,236.41,235.99,236.05,1701.0,226.6976,226.6976,226.2948,226.3524,1701.0
2022-02-08 14:30:00,235.93,236.28,235.76,235.77,2021.0,226.2373,226.5729,226.0743,226.0839,2021.0
2022-02-08 14:40:00,235.95,236.11,235.61,236.11,6253.0,226.2565,226.4099,225.9304,226.4099,6253.0
2022-02-08 14:50:00,235.97,236.28,235.97,235.99,4717.0,226.2757,226.5729,226.2757,226.2948,4717.0
2022-02-08 15:00:00,235.95,236.26,235.62,236.11,7027.0,226.2565,226.5537,225.94,226.4099,7027.0
2022-02-08 15:10:00,236.16,237.17,236.16,236.85,5944.0,226.4578,227.4264,226.4578,227.1195,5944.0
2022-02-08 15:20:00,236.91,236.93,236.31,236.5,8875.0,227.177,227.1962,226.6017,226.7839,8875.0
2022-02-08 15:30:00,236.5,236.82,236.11,236.22,9066.0,226.7839,227.0907,226.4099,226.5154,9066.0
2022-02-08 15:40:00,236.31,236.74,236.13,236.57,9436.0,226.6017,227.014,226.4291,226.851,9436.0
2022-02-08 15:50:00,236.64,237.23,236.13,236.33,89016.0,226.9181,227.4839,226.4291,226.6209,89016.0
2022-02-09 09:30:00,237.76,239.63,237.76,239.11,10873.0,227.9921,229.7853,227.9921,229.2867,10873.0
2022-02-09 09:40:00,238.7,239.43,238.7,239.43,3243.0,228.8935,229.5935,228.8935,229.5935,3243.0
2022-02-09 09:50:00,239.42,240.03,238.99,239.55,8610.0,229.5839,230.1689,229.1716,229.7086,8610.0
2022-02-09 10:00:00,239.33,239.88,239.05,239.67,6386.0,229.4976,230.025,229.2291,229.8236,6386.0
2022-02-09 10:10:00,239.7,239.93,239.4,239.4,5215.0,229.8524,230.073,229.5647,229.5647,5215.0
2022-02-09 10:20:00,239.55,239.79,239.24,239.57,8211.0,229.7086,229.9387,229.4113,229.7278,8211.0
2022-02-09 10:30:00,239.85,240.4,239.61,240.23,10752.0,229.9963,230.5237,229.7661,230.3606,10752.0
2022-02-09 10:40:00,240.2,240.5,239.98,240.11,8420.0,230.3319,230.6195,230.1209,230.2456,8420.0
2022-02-09 10:50:00,240.01,240.5,239.98,240.24,9672.0,230.1497,230.6195,230.1209,230.3702,9672.0
2022-02-09 11:00:00,240.4,240.68,239.84,239.88,19587.0,230.5237,230.7922,229.9867,230.025,19587.0
2022-02-09 11:10:00,239.8,239.97,238.97,239.79,13570.0,229.9483,230.1113,229.1524,229.9387,13570.0
2022-02-09 11:20:00,239.78,240.03,239.6,239.71,3483.0,229.9291,230.1689,229.7565,229.862,3483.0
2022-02-09 11:30:00,239.62,239.71,239.13,239.35,4012.0,229.7757,229.862,229.3058,229.5168,4012.0
2022-02-09 11:40:00,239.35,239.65,239.22,239.45,2558.0,229.5168,229.8045,229.3921,229.6127,2558.0
2022-02-09 11:50:00,239.47,240.0,239.34,239.73,8450.0,229.6319,230.1401,229.5072,229.8812,8450.0
2022-02-09 12:00:00,239.74,239.74,239.15,239.6,3662.0,229.8908,229.8908,229.325,229.7565,3662.0
2022-02-09 12:10:00,239.63,239.63,239.28,239.34,2990.0,229.7853,229.7853,229.4497,229.5072,2990.0
2022-02-09 12:20:00,239.5,239.65,239.36,239.46,5399.0,229.6606,229.8045,229.5264,229.6223,5399.0
2022-02-09 12:30:00,239.5,239.56,239.2,239.21,3651.0,229.6606,229.7182,229.373,229.3825,3651.0
2022-02-09 12:40:00,239.19,239.24,238.77,238.79,8015.0,229.3634,229.4113,228.9606,228.9798,8015.0
2022-02-09 12:50:00,238.79,238.91,238.68,238.81,6439.0,228.9798,229.0949,228.8743,228.999,6439.0
2022-02-09 13:00:00,238.81,239.1,238.68,238.79,4283.0,228.999,229.2771,228.8743,228.9798,4283.0
2022-02-09 13:10:00,238.8,238.81,238.53,238.54,2697.0,228.9894,228.999,228.7305,228.7401,2697.0
2022-02-09 13:20:00,238.54,238.66,238.45,238.64,4715.0,228.7401,228.8551,228.6538,228.836,4715.0
2022-02-09 13:30:00,238.64,239.09,238.43,239.09,5541.0,228.836,229.2675,228.6346,229.2675,5541.0
2022-02-09 13:40:00,239.09,239.35,239.08,239.22,5335.0,229.2675,229.5168,229.2579,229.3921,5335.0
2022-02-09 13:50:00,239.28,239.37,238.93,239.05,15196.0,229.4497,229.536,229.114,229.2291,15196.0
2022-02-09 14:00:00,239.13,239.79,239.12,239.5,18211.0,229.3058,229.9387,229.2962,229.6606,18211.0
2022-02-09 14:10:00,239.41,239.5,239.14,239.23,13272.0,229.5743,229.6606,229.3154,229.4017,13272.0
2022-02-09 14:20:00,239.19,239.61,239.13,239.27,4306.0,229.3634,229.7661,229.3058,229.4401,4306.0
2022-02-09 14:30:00,239.27,239.8,239.27,239.78,7607.0,229.4401,229.9483,229.4401,229.9291,7607.0
2022-02-09 14:40:00,239.73,239.73,239.2,239.52,33841.0,229.8812,229.8812,229.373,229.6798,33841.0
2022-02-09 14:50:00,239.54,239.66,238.98,238.98,7614.0,229.699,229.8141,229.162,229.162,7614.0
2022-02-09 15:00:00,238.83,239.02,238.16,238.16,6976.0,229.0182,229.2004,228.3757,228.3757,6976.0
2022-02-09 15:10:00,238.28,238.29,237.63,237.69,12974.0,228.4908,228.5003,227.8675,227.925,12974.0
2022-02-09 15:20:00,237.7,238.08,237.41,238.06,13327.0,227.9346,228.299,227.6565,228.2798,13327.0
2022-02-09 15:30:00,238.04,238.59,238.02,238.26,36209.0,228.2606,228.788,228.2414,228.4716,36209.0
2022-02-09 15:40:00,238.27,238.27,237.71,238.23,24820.0,228.4812,228.4812,227.9442,228.4428,24820.0
2022-02-09 15:50:00,238.24,238.61,238.1,238.5,93281.0,228.4524,228.8072,228.3181,228.7017,93281.0
2022-02-10 09:30:00,229.66,231.68,229.56,230.51,60546.0,220.2249,222.1619,220.129,221.04,60546.0
2022-02-10 09:40:00,229.78,230.6,226.4,226.53,42262.0,220.34,221.1263,217.0988,217.2235,42262.0
2022-02-10 09:50:00,226.53,229.29,226.29,228.51,29013.0,217.2235,219.8701,216.9933,219.1221,29013.0
2022-02-10 10:00:00,228.22,230.12,227.47,230.12,39684.0,218.844,220.666,218.1249,220.666,39684.0
2022-02-10 10:10:00,229.95,230.08,227.78,228.47,17885.0,220.503,220.6276,218.4221,219.0838,17885.0
2022-02-10 10:20:00,228.49,229.34,227.95,229.32,19546.0,219.103,219.918,218.5851,219.8989,19546.0
2022-02-10 10:30:00,228.84,229.8,228.48,229.8,8251.0,219.4386,220.3591,219.0934,220.3591,8251.0
2022-02-10 10:40:00,229.85,230.61,229.65,229.81,12381.0,220.4071,221.1359,220.2153,220.3687,12381.0
2022-02-10 10:50:00,229.95,230.48,229.73,230.21,27356.0,220.503,221.0112,220.292,220.7523,27356.0
2022-02-10 11:00:00,230.0,230.69,229.27,229.27,30720.0,220.5509,221.2126,219.8509,219.8509,30720.0
2022-02-10 11:10:00,229.32,229.66,228.27,228.99,26641.0,219.8989,220.2249,218.892,219.5824,26641.0
2022-02-10 11:20:00,229.27,229.92,228.29,228.3,7489.0,219.8509,220.4742,218.9112,218.9208,7489.0
2022-02-10 11:30:00,228.24,228.32,226.56,226.77,44263.0,218.8632,218.9399,217.2522,217.4536,44263.0
2022-02-10 11:40:00,226.77,228.11,226.38,227.72,7352.0,217.4536,218.7386,217.0796,218.3646,7352.0
2022-02-10 11:50:00,227.81,229.36,227.24,228.97,24957.0,218.4509,219.9372,217.9043,219.5632,24957.0
2022-02-10 12:00:00,229.08,229.52,228.63,228.75,16426.0,219.6687,220.0906,219.2372,219.3523,16426.0
2022-02-10 12:10:00,228.69,229.29,228.66,228.79,12612.0,219.2947,219.8701,219.266,219.3906,12612.0
2022-02-10 12:20:00,228.78,229.03,228.62,228.91,13526.0,219.381,219.6208,219.2276,219.5057,13526.0
2022-02-10 12:30:00,229.05,229.23,227.67,227.7,33791.0,219.6399,219.8126,218.3166,218.3454,33791.0
2022-02-10 12:40:00,227.7,227.86,225.37,225.88,15661.0,218.3454,218.4988,216.1111,216.6002,15661.0
2022-02-10 12:50:00,225.81,226.0,225.32,225.97,10086.0,216.5331,216.7153,216.0632,216.6865,10086.0
2022-02-10 13:00:00,226.04,226.27,225.19,225.19,13226.0,216.7536,216.9742,215.9385,215.9385,13226.0
2022-02-10 13:10:00,225.24,225.55,223.93,224.01,11007.0,215.9865,216.2837,214.7303,214.807,11007.0
2022-02-10 13:20:00,223.9,224.45,223.75,223.81,17567.0,214.7015,215.2289,214.5577,214.6152,17567.0
2022-02-10 13:30:00,224.0,224.17,223.04,223.41,13022.0,214.7974,214.9604,213.8769,214.2317,13022.0
2022-02-10 13:40:00,223.32,223.68,222.38,222.39,14128.0,214.1454,214.4906,213.244,213.2536,14128.0
2022-02-10 13:50:00,222.43,222.67,222.08,222.67,20566.0,213.2919,213.5221,212.9563,213.5221,20566.0
2022-02-10 14:00:00,222.61,223.07,221.93,222.98,25071.0,213.4645,213.9056,212.8125,213.8193,25071.0
2022-02-10 14:10:00,223.08,223.22,222.43,222.63,10783.0,213.9152,214.0495,213.2919,213.4837,10783.0
2022-02-10 14:20:00,222.77,224.09,222.7,223.85,17622.0,213.6179,214.8837,213.5508,214.6536,17622.0
2022-02-10 14:30:00,224.06,225.24,223.99,224.75,17602.0,214.855,215.9865,214.7878,215.5166,17602.0
2022-02-10 14:40:00,224.88,225.0,224.06,224.21,10570.0,215.6413,215.7563,214.855,214.9988,10570.0
2022-02-10 14:50:00,224.21,224.21,223.61,223.77,9097.0,214.9988,214.9988,214.4234,214.5769,9097.0
2022-02-10 15:00:00,223.92,223.98,223.2,223.89,15210.0,214.7207,214.7782,214.0303,214.6919,15210.0
2022-02-10 15:10:00,223.95,224.38,223.08,223.22,14739.0,214.7495,215.1618,213.9152,214.0495,14739.0
2022-02-10 15:20:00,223.29,223.31,221.9,222.0,152562.0,214.1166,214.1358,212.7837,212.8796,152562.0
2022-02-10 15:30:00,222.09,222.2,221.51,221.69,37437.0,212.9659,213.0714,212.4097,212.5823,37437.0
2022-02-10 15:40:00,221.62,221.85,219.91,220.31,53488.0,212.5152,212.7357,210.8754,211.259,53488.0
2022-02-10 15:50:00,220.4,222.18,220.02,221.96,199269.0,211.3453,213.0522,210.9809,212.8412,199269.0
2022-02-11 09:30:00,221.28,224.2,220.64,220.95,19934.0,212.1892,214.9892,211.5755,211.8727,19934.0
2022-02-11 09:40:00,220.92,223.35,220.81,223.09,19156.0,211.844,214.1741,211.7385,213.9248,19156.0
2022-02-11 09:50:00,222.89,223.17,221.64,221.72,9988.0,213.733,214.0015,212.5344,212.6111,9988.0
2022-02-11 10:00:00,221.64,222.34,220.94,221.17,13204.0,212.5344,213.2056,211.8631,212.0837,13204.0
2022-02-11 10:10:00,221.28,221.47,220.39,220.73,11035.0,212.1892,212.3714,211.3357,211.6618,11035.0
2022-02-11 10:20:00,220.87,221.13,220.18,220.18,5558.0,211.796,212.0453,211.1344,211.1344,5558.0
2022-02-11 10:30:00,220.21,221.06,220.08,221.02,11544.0,211.1631,211.9782,211.0385,211.9398,11544.0
2022-02-11 10:40:00,221.41,221.41,220.37,220.37,23037.0,212.3138,212.3138,211.3165,211.3165,23037.0
2022-02-11 10:50:00,220.24,220.42,219.72,219.79,9080.0,211.1919,211.3645,210.6933,210.7604,9080.0
2022-02-11 11:00:00,219.72,220.4,219.58,219.58,17271.0,210.6933,211.3453,210.559,210.559,17271.0
2022-02-11 11:10:00,219.45,219.62,217.32,218.2,30170.0,210.4343,210.5974,208.3919,209.2357,30170.0
2022-02-11 11:20:00,218.19,218.65,218.07,218.26,15104.0,209.2261,209.6672,209.111,209.2932,15104.0
2022-02-11 11:30:00,218.26,218.92,218.26,218.52,19907.0,209.2932,209.9261,209.2932,209.5426,19907.0
2022-02-11 11:40:00,218.48,219.0,218.13,218.99,12978.0,209.5042,210.0028,209.1686,209.9932,12978.0
2022-02-11 11:50:00,218.89,220.01,218.64,219.15,19357.0,209.8974,210.9713,209.6576,210.1467,19357.0
2022-02-11 12:00:00,219.19,219.62,218.94,219.11,10056.0,210.185,210.5974,209.9453,210.1083,10056.0
2022-02-11 12:10:00,219.08,219.32,217.76,218.02,25840.0,210.0795,210.3097,208.8138,209.0631,25840.0
2022-02-11 12:20:00,218.02,218.2,217.68,218.15,36095.0,209.0631,209.2357,208.7371,209.1878,36095.0
2022-02-11 12:30:00,218.06,218.45,217.86,218.16,26261.0,209.1015,209.4754,208.9097,209.1973,26261.0
2022-02-11 12:40:00,218.16,218.23,217.46,217.68,24899.0,209.1973,209.2645,208.5261,208.7371,24899.0
2022-02-11 12:50:00,217.66,217.79,216.84,216.99,41557.0,208.7179,208.8425,207.9316,208.0754,41557.0
2022-02-11 13:00:00,216.97,217.57,216.68,217.57,30700.0,208.0562,208.6316,207.7781,208.6316,30700.0
2022-02-11 13:10:00,217.45,217.85,217.2,217.64,28506.0,208.5165,208.9001,208.2768,208.6987,28506.0
2022-02-11 13:20:00,217.49,217.78,216.72,216.9,22698.0,208.5549,208.833,207.8165,207.9891,22698.0
2022-02-11 13:30:00,216.72,216.72,215.35,215.35,38349.0,207.8165,207.8165,206.5028,206.5028,38349.0
2022-02-11 13:40:00,215.36,215.72,214.43,215.09,34622.0,206.5124,206.8576,205.6206,206.2535,34622.0
2022-02-11 13:50:00,215.08,215.76,214.75,215.28,26413.0,206.2439,206.8959,205.9274,206.4357,26413.0
2022-02-11 14:00:00,215.28,215.69,214.4,215.06,23658.0,206.4357,206.8288,205.5918,206.2247,23658.0
2022-02-11 14:10:00,215.14,216.28,214.83,216.04,19508.0,206.3014,207.3946,206.0041,207.1644,19508.0
2022-02-11 14:20:00,215.91,216.14,214.4,214.41,22558.0,207.0398,207.2603,205.5918,205.6014,22558.0
2022-02-11 14:30:00,214.39,215.3,213.75,214.58,114904.0,205.5822,206.4548,204.9685,205.7644,114904.0
2022-02-11 14:40:00,214.56,215.69,214.21,214.6,25529.0,205.7452,206.8288,205.4096,205.7836,25529.0
2022-02-11 14:50:00,214.61,214.64,213.61,214.25,36410.0,205.7932,205.822,204.8343,205.448,36410.0
2022-02-11 15:00:00,214.14,215.14,214.14,214.4,56321.0,205.3425,206.3014,205.3425,205.5918,56321.0
2022-02-11 15:10:00,214.3,214.38,213.25,213.73,57298.0,205.4959,205.5726,204.4891,204.9493,57298.0
2022-02-11 15:20:00,213.79,214.48,213.59,214.21,29764.0,205.0069,205.6685,204.8151,205.4096,29764.0
2022-02-11 15:30:00,214.12,215.81,214.03,215.67,56426.0,205.3233,206.9439,205.237,206.8096,56426.0
2022-02-11 15:40:00,215.89,216.98,215.02,216.98,32675.0,207.0206,208.0658,206.1863,208.0658,32675.0
2022-02-11 15:50:00,217.09,217.09,215.86,216.04,82339.0,208.1713,208.1713,206.9918,207.1644,82339.0
2022-02-14 09:30:00,216.0,218.29,216.0,216.55,18600.0,207.1261,209.322,207.1261,207.6535,18600.0
2022-02-14 09:40:00,216.53,217.1,215.59,216.22,10935.0,207.6343,208.1809,206.7329,207.337,10935.0
2022-02-14 09:50:00,216.12,216.87,215.83,215.83,7386.0,207.2412,207.9603,206.9631,206.9631,7386.0
2022-02-14 10:00:00,215.76,215.79,214.06,214.69,8529.0,206.8959,206.9247,205.2658,205.8699,8529.0
2022-02-14 10:10:00,214.68,214.93,213.87,214.33,35785.0,205.8603,206.1,205.0836,205.5247,35785.0
2022-02-14 10:20:00,214.63,215.1,214.35,214.62,13069.0,205.8124,206.2631,205.5439,205.8028,13069.0
2022-02-14 10:30:00,214.6,214.85,214.21,214.48,296916.0,205.7836,206.0233,205.4096,205.6685,296916.0
2022-02-14 10:40:00,214.48,214.71,214.25,214.66,31157.0,205.6685,205.8891,205.448,205.8411,31157.0
2022-02-14 10:50:00,214.72,214.75,214.25,214.26,22791.0,205.8987,205.9274,205.448,205.4576,22791.0
2022-02-14 11:00:00,214.3,214.42,213.47,213.62,47095.0,205.4959,205.611,204.7,204.8439,47095.0
2022-02-14 11:10:00,213.77,213.91,213.21,213.33,10050.0,204.9877,205.1219,204.4507,204.5658,10050.0
2022-02-14 11:20:00,213.82,215.05,213.66,215.04,5677.0,205.0356,206.2151,204.8822,206.2055,5677.0
2022-02-14 11:30:00,214.87,215.15,214.11,214.22,8239.0,206.0425,206.311,205.3137,205.4192,8239.0
2022-02-14 11:40:00,214.36,214.7,214.36,214.7,5981.0,205.5535,205.8795,205.5535,205.8795,5981.0
2022-02-14 11:50:00,214.7,214.9,214.38,214.77,10739.0,205.8795,206.0713,205.5726,205.9466,10739.0
2022-02-14 12:00:00,214.6,214.69,214.24,214.24,13040.0,205.7836,205.8699,205.4384,205.4384,13040.0
2022-02-14 12:10:00,214.23,215.16,214.23,215.16,10969.0,205.4288,206.3206,205.4288,206.3206,10969.0
2022-02-14 12:20:00,215.17,215.5,215.16,215.31,10281.0,206.3302,206.6466,206.3206,206.4644,10281.0
2022-02-14 12:30:00,215.33,215.47,215.15,215.16,26760.0,206.4836,206.6179,206.311,206.3206,26760.0
2022-02-14 12:40:00,215.26,215.33,215.02,215.31,12821.0,206.4165,206.4836,206.1863,206.4644,12821.0
2022-02-14 12:50:00,215.3,215.43,215.12,215.2,13083.0,206.4548,206.5795,206.2822,206.3589,13083.0
2022-02-14 13:00:00,215.27,215.44,215.14,215.18,11941.0,206.4261,206.5891,206.3014,206.3398,11941.0
2022-02-14 13:10:00,215.12,215.31,214.75,215.25,14837.0,206.2822,206.4644,205.9274,206.4069,14837.0
2022-02-14 13:20:00,215.26,215.26,214.63,214.71,7525.0,206.4165,206.4165,205.8124,205.8891,7525.0
2022-02-14 13:30:00,214.73,214.74,213.99,214.14,12065.0,205.9083,205.9178,205.1987,205.3425,12065.0
2022-02-14 13:40:00,214.06,214.33,213.51,213.6,18065.0,205.2658,205.5247,204.7384,204.8247,18065.0
2022-02-14 13:50:00,213.55,213.63,212.4,212.56,51171.0,204.7767,204.8534,203.674,203.8274,51171.0
2022-02-14 14:00:00,212.47,212.62,212.0,212.13,15774.0,203.7411,203.8849,203.2904,203.4151,15774.0
2022-02-14 14:10:00,212.13,212.57,211.08,211.74,72767.0,203.4151,203.837,202.4082,203.0411,72767.0
2022-02-14 14:20:00,211.78,213.4,211.32,213.35,27444.0,203.0795,204.6329,202.6383,204.585,27444.0
2022-02-14 14:30:00,213.26,213.55,212.67,213.42,13266.0,204.4986,204.7767,203.9329,204.6521,13266.0
2022-02-14 14:40:00,213.45,213.56,212.87,213.05,12034.0,204.6808,204.7863,204.1247,204.2973,12034.0
2022-02-14 14:50:00,213.24,214.01,212.93,213.11,19089.0,204.4795,205.2178,204.1822,204.3548,19089.0
2022-02-14 15:00:00,213.12,213.68,212.76,213.31,16564.0,204.3644,204.9014,204.0192,204.5466,16564.0
2022-02-14 15:10:00,213.3,213.9,212.91,213.44,12575.0,204.537,205.1124,204.163,204.6713,12575.0
2022-02-14 15:20:00,213.42,214.2,213.25,213.91,14313.0,204.6521,205.4,204.4891,205.1219,14313.0
2022-02-14 15:30:00,213.8,214.6,213.78,214.48,21750.0,205.0165,205.7836,204.9973,205.6685,21750.0
2022-02-14 15:40:00,214.53,214.65,213.85,214.36,25591.0,205.7165,205.8315,205.0644,205.5535,25591.0
2022-02-14 15:50:00,214.14,214.73,213.59,213.82,118483.0,205.3425,205.9083,204.8151,205.0356,118483.0
2022-02-15 09:30:00,217.1,219.53,217.1,219.28,20561.0,208.1809,210.5111,208.1809,210.2713,20561.0
2022-02-15 09:40:00,219.27,219.71,218.96,219.4,11368.0,210.2617,210.6837,209.9645,210.3864,11368.0
2022-02-15 09:50:00,218.7,220.21,218.36,219.67,10340.0,209.7152,211.1631,209.3891,210.6453,10340.0
2022-02-15 10:00:00,219.39,219.45,218.73,219.2,11065.0,210.3768,210.4343,209.7439,210.1946,11065.0
2022-02-15 10:10:00,218.97,219.19,218.56,218.83,15699.0,209.9741,210.185,209.5809,209.8398,15699.0
2022-02-15 10:20:00,218.67,219.02,218.56,218.86,18524.0,209.6864,210.022,209.5809,209.8686,18524.0
2022-02-15 10:30:00,218.99,219.44,218.72,219.44,15717.0,209.9932,210.4248,209.7343,210.4248,15717.0
2022-02-15 10:40:00,219.77,219.98,219.5,219.63,13276.0,210.7412,210.9426,210.4823,210.607,13276.0
2022-02-15 10:50:00,219.53,219.82,218.95,218.95,19646.0,210.5111,210.7891,209.9549,209.9549,19646.0
2022-02-15 11:00:00,218.93,219.52,218.93,219.34,16035.0,209.9357,210.5015,209.9357,210.3289,16035.0
2022-02-15 11:10:00,219.28,219.31,218.52,219.04,31832.0,210.2713,210.3001,209.5426,210.0412,31832.0
2022-02-15 11:20:00,219.04,219.06,218.52,218.59,12557.0,210.0412,210.0604,209.5426,209.6097,12557.0
2022-02-15 11:30:00,218.68,219.28,218.68,219.12,14293.0,209.696,210.2713,209.696,210.1179,14293.0
2022-02-15 11:40:00,219.12,219.13,218.65,218.76,11771.0,210.1179,210.1275,209.6672,209.7727,11771.0
2022-02-15 11:50:00,218.75,218.75,218.23,218.43,17391.0,209.7631,209.7631,209.2645,209.4562,17391.0
2022-02-15 12:00:00,218.43,218.76,218.19,218.45,27638.0,209.4562,209.7727,209.2261,209.4754,27638.0
2022-02-15 12:10:00,218.5,219.29,218.4,218.86,106309.0,209.5234,210.2809,209.4275,209.8686,106309.0
2022-02-15 12:20:00,218.82,218.92,218.24,218.74,40883.0,209.8302,209.9261,209.2741,209.7535,40883.0
2022-02-15 12:30:00,218.74,219.5,218.74,219.5,6134.0,209.7535,210.4823,209.7535,210.4823,6134.0
2022-02-15 12:40:00,219.47,219.47,218.91,219.23,21389.0,210.4535,210.4535,209.9165,210.2234,21389.0
2022-02-15 12:50:00,219.28,220.44,219.27,220.14,39685.0,210.2713,211.3837,210.2617,211.096,39685.0
2022-02-15 13:00:00,220.21,220.95,220.21,220.75,11826.0,211.1631,211.8727,211.1631,211.6809,11826.0
2022-02-15 13:10:00,220.72,221.06,220.62,220.72,20216.0,211.6522,211.9782,211.5563,211.6522,20216.0
2022-02-15 13:20:00,220.64,221.47,220.63,221.09,21550.0,211.5755,212.3714,211.5659,212.007,21550.0
2022-02-15 13:30:00,221.12,221.14,220.7,220.96,19652.0,212.0357,212.0549,211.633,211.8823,19652.0
2022-02-15 13:40:00,220.99,221.21,220.31,221.09,69116.0,211.9111,212.122,211.259,212.007,69116.0
2022-02-15 13:50:00,221.06,221.49,221.0,221.26,11844.0,211.9782,212.3905,211.9207,212.17,11844.0
2022-02-15 14:00:00,221.28,221.33,220.49,220.87,36566.0,212.1892,212.2371,211.4316,211.796,36566.0
2022-02-15 14:10:00,220.87,221.59,220.84,221.38,12619.0,211.796,212.4864,211.7672,212.2851,12619.0
2022-02-15 14:20:00,221.28,221.41,221.05,221.2,10499.0,212.1892,212.3138,211.9686,212.1124,10499.0
2022-02-15 14:30:00,221.24,221.33,221.09,221.32,22557.0,212.1508,212.2371,212.007,212.2275,22557.0
2022-02-15 14:40:00,221.2,221.85,221.0,221.8,15102.0,212.1124,212.7357,211.9207,212.6878,15102.0
2022-02-15 14:50:00,221.78,222.23,221.46,222.22,288470.0,212.6686,213.1001,212.3618,213.0905,288470.0
2022-02-15 15:00:00,222.12,222.85,222.03,222.5,21544.0,212.9947,213.6947,212.9084,213.359,21544.0
2022-02-15 15:10:00,222.33,222.51,222.22,222.51,11821.0,213.196,213.3686,213.0905,213.3686,11821.0
2022-02-15 15:20:00,222.51,222.62,221.89,222.35,23711.0,213.3686,213.4741,212.7741,213.2152,23711.0
2022-02-15 15:30:00,222.43,222.44,221.68,222.0,60472.0,213.2919,213.3015,212.5727,212.8796,60472.0
2022-02-15 15:40:00,222.05,222.5,221.85,222.39,50404.0,212.9275,213.359,212.7357,213.2536,50404.0
2022-02-15 15:50:00,222.49,223.39,222.45,222.91,136043.0,213.3495,214.2125,213.3111,213.7522,136043.0
2022-02-16 09:30:00,220.76,221.39,218.8,219.84,79357.0,211.6905,212.2946,209.811,210.8083,79357.0
2022-02-16 09:40:00,220.56,221.07,219.99,220.96,15817.0,211.4987,211.9878,210.9522,211.8823,15817.0
2022-02-16 09:50:00,221.11,221.18,219.84,220.02,12602.0,212.0261,212.0933,210.8083,210.9809,12602.0
2022-02-16 10:00:00,219.87,220.32,219.01,219.66,32110.0,210.8371,211.2686,210.0124,210.6357,32110.0
2022-02-16 10:10:00,219.56,220.04,218.58,218.89,24242.0,210.5398,211.0001,209.6001,209.8974,24242.0
2022-02-16 10:20:00,218.93,219.43,218.86,219.16,18663.0,209.9357,210.4152,209.8686,210.1563,18663.0
2022-02-16 10:30:00,218.96,219.77,218.88,219.22,21873.0,209.9645,210.7412,209.8878,210.2138,21873.0
2022-02-16 10:40:00,219.21,219.32,218.54,218.62,9892.0,210.2042,210.3097,209.5617,209.6384,9892.0
2022-02-16 10:50:00,218.62,218.62,217.28,217.46,11591.0,209.6384,209.6384,208.3535,208.5261,11591.0
2022-02-16 11:00:00,217.49,217.75,216.87,217.21,20210.0,208.5549,208.8042,207.9603,208.2864,20210.0
2022-02-16 11:10:00,217.02,217.22,216.63,216.63,10404.0,208.1042,208.296,207.7302,207.7302,10404.0
2022-02-16 11:20:00,216.39,217.24,216.39,217.24,7781.0,207.5001,208.3151,207.5001,208.3151,7781.0
2022-02-16 11:30:00,217.11,218.0,217.11,217.84,8558.0,208.1905,209.0439,208.1905,208.8905,8558.0
2022-02-16 11:40:00,217.88,218.15,217.73,218.08,14604.0,208.9288,209.1878,208.785,209.1206,14604.0
2022-02-16 11:50:00,218.06,218.84,217.95,218.81,11708.0,209.1015,209.8494,208.996,209.8206,11708.0
2022-02-16 12:00:00,218.74,219.35,218.73,219.34,10336.0,209.7535,210.3385,209.7439,210.3289,10336.0
2022-02-16 12:10:00,219.34,219.52,219.2,219.52,13272.0,210.3289,210.5015,210.1946,210.5015,13272.0
2022-02-16 12:20:00,219.46,219.71,219.24,219.39,13974.0,210.4439,210.6837,210.233,210.3768,13974.0
2022-02-16 12:30:00,219.46,219.5,218.9,219.13,27016.0,210.4439,210.4823,209.9069,210.1275,27016.0
2022-02-16 12:40:00,219.14,219.63,219.14,219.5,10763.0,210.1371,210.607,210.1371,210.4823,10763.0
2022-02-16 12:50:00,219.53,219.68,219.39,219.41,11749.0,210.5111,210.6549,210.3768,210.396,11749.0
2022-02-16 13:00:00,219.35,219.56,219.31,219.43,21576.0,210.3385,210.5398,210.3001,210.4152,21576.0
2022-02-16 13:10:00,219.37,219.64,219.34,219.5,20414.0,210.3576,210.6165,210.3289,210.4823,20414.0
2022-02-16 13:20:00,219.38,219.81,219.38,219.75,12073.0,210.3672,210.7796,210.3672,210.722,12073.0
2022-02-16 13:30:00,219.76,219.84,219.68,219.72,20420.0,210.7316,210.8083,210.6549,210.6933,20420.0
2022-02-16 13:40:00,219.72,219.81,219.34,219.45,10302.0,210.6933,210.7796,210.3289,210.4343,10302.0
2022-02-16 13:50:00,219.51,219.62,219.33,219.57,24047.0,210.4919,210.5974,210.3193,210.5494,24047.0
2022-02-16 14:00:00,219.58,220.6,219.15,220.32,27138.0,210.559,211.5371,210.1467,211.2686,27138.0
2022-02-16 14:10:00,220.2,220.2,219.76,220.0,16472.0,211.1535,211.1535,210.7316,210.9617,16472.0
2022-02-16 14:20:00,220.02,220.63,219.94,220.16,16109.0,210.9809,211.5659,210.9042,211.1152,16109.0
2022-02-16 14:30:00,220.24,220.51,219.76,219.96,26023.0,211.1919,211.4508,210.7316,210.9234,26023.0
2022-02-16 14:40:00,219.93,219.93,219.35,219.6,15058.0,210.8946,210.8946,210.3385,210.5782,15058.0
2022-02-16 14:50:00,219.57,220.17,219.41,220.17,18597.0,210.5494,211.1248,210.396,211.1248,18597.0
2022-02-16 15:00:00,220.24,220.74,220.12,220.52,8612.0,211.1919,211.6713,211.0768,211.4604,8612.0
2022-02-16 15:10:00,220.68,220.89,220.35,220.89,12149.0,211.6138,211.8152,211.2974,211.8152,12149.0
2022-02-16 15:20:00,220.88,221.04,220.74,221.02,46207.0,211.8056,211.959,211.6713,211.9398,46207.0
2022-02-16 15:30:00,221.11,221.65,220.6,221.65,28770.0,212.0261,212.544,211.5371,212.544,28770.0
2022-02-16 15:40:00,221.67,222.12,221.6,221.69,54437.0,212.5631,212.9947,212.496,212.5823,54437.0
2022-02-16 15:50:00,221.77,221.83,220.85,221.02,112160.0,212.659,212.7166,211.7768,211.9398,112160.0
2022-02-17 09:30:00,220.0,220.54,218.87,220.23,12617.0,210.9617,211.4796,209.8782,211.1823,12617.0
2022-02-17 09:40:00,220.05,220.08,218.84,219.17,10907.0,211.0097,211.0385,209.8494,210.1658,10907.0
2022-02-17 09:50:00,219.06,219.06,218.15,218.43,10347.0,210.0604,210.0604,209.1878,209.4562,10347.0
2022-02-17 10:00:00,218.19,218.35,216.99,217.08,13201.0,209.2261,209.3795,208.0754,208.1617,13201.0
2022-02-17 10:10:00,217.23,217.53,216.33,216.34,24934.0,208.3055,208.5932,207.4425,207.4521,24934.0
2022-02-17 10:20:00,216.34,217.28,216.27,216.58,14030.0,207.4521,208.3535,207.385,207.6823,14030.0
2022-02-17 10:30:00,216.5,216.74,216.23,216.57,11094.0,207.6055,207.8357,207.3466,207.6727,11094.0
2022-02-17 10:40:00,216.5,216.79,216.26,216.44,14193.0,207.6055,207.8836,207.3754,207.548,14193.0
2022-02-17 10:50:00,216.44,217.5,216.44,217.05,17917.0,207.548,208.5645,207.548,208.1329,17917.0
2022-02-17 11:00:00,217.12,217.51,216.74,217.04,17330.0,208.2001,208.574,207.8357,208.1234,17330.0
2022-02-17 11:10:00,217.05,217.54,217.01,217.49,17279.0,208.1329,208.6028,208.0946,208.5549,17279.0
2022-02-17 11:20:00,217.47,217.58,217.32,217.36,35561.0,208.5357,208.6412,208.3919,208.4302,35561.0
2022-02-17 11:30:00,217.49,217.5,216.92,217.23,16496.0,208.5549,208.5645,208.0083,208.3055,16496.0
2022-02-17 11:40:00,217.23,217.58,217.08,217.58,19377.0,208.3055,208.6412,208.1617,208.6412,19377.0
2022-02-17 11:50:00,217.62,217.87,217.37,217.69,9155.0,208.6795,208.9193,208.4398,208.7467,9155.0
2022-02-17 12:00:00,217.61,217.82,217.53,217.53,9151.0,208.6699,208.8713,208.5932,208.5932,9151.0
2022-02-17 12:10:00,217.42,217.55,217.24,217.39,3013.0,208.4877,208.6124,208.3151,208.459,3013.0
2022-02-17 12:20:00,217.45,218.02,217.38,217.87,10720.0,208.5165,209.0631,208.4494,208.9193,10720.0
2022-02-17 12:30:00,217.9,217.91,217.51,217.56,8769.0,208.948,208.9576,208.574,208.622,8769.0
2022-02-17 12:40:00,217.59,217.61,217.21,217.26,5835.0,208.6508,208.6699,208.2864,208.3343,5835.0
2022-02-17 12:50:00,217.25,217.39,217.09,217.09,4734.0,208.3247,208.459,208.1713,208.1713,4734.0
2022-02-17 13:00:00,217.27,217.29,216.91,217.01,7921.0,208.3439,208.3631,207.9987,208.0946,7921.0
2022-02-17 13:10:00,217.18,217.22,216.63,216.88,9569.0,208.2576,208.296,207.7302,207.9699,9569.0
2022-02-17 13:20:00,216.77,217.13,216.42,217.13,16560.0,207.8644,208.2097,207.5288,208.2097,16560.0
2022-02-17 13:30:00,217.25,217.56,217.23,217.54,8435.0,208.3247,208.622,208.3055,208.6028,8435.0
2022-02-17 13:40:00,217.47,217.48,217.17,217.37,8774.0,208.5357,208.5453,208.248,208.4398,8774.0
2022-02-17 13:50:00,217.43,217.57,217.22,217.33,4716.0,208.4973,208.6316,208.296,208.4014,4716.0
2022-02-17 14:00:00,217.32,217.33,217.08,217.19,11110.0,208.3919,208.4014,208.1617,208.2672,11110.0
2022-02-17 14:10:00,217.25,217.47,217.21,217.41,7351.0,208.3247,208.5357,208.2864,208.4782,7351.0
2022-02-17 14:20:00,217.39,217.53,217.33,217.41,12654.0,208.459,208.5932,208.4014,208.4782,12654.0
2022-02-17 14:30:00,217.44,217.44,216.58,216.59,16899.0,208.5069,208.5069,207.6823,207.6918,16899.0
2022-02-17 14:40:00,216.62,217.05,216.53,216.93,15054.0,207.7206,208.1329,207.6343,208.0179,15054.0
2022-02-17 14:50:00,216.92,217.03,216.74,216.93,12162.0,208.0083,208.1138,207.8357,208.0179,12162.0
2022-02-17 15:00:00,216.84,217.03,216.27,216.36,14034.0,207.9316,208.1138,207.385,207.4713,14034.0
2022-02-17 15:10:00,216.45,216.6,215.83,216.59,23445.0,207.5576,207.7014,206.9631,207.6918,23445.0
2022-02-17 15:20:00,216.59,216.78,216.1,216.25,15910.0,207.6918,207.874,207.222,207.3658,15910.0
2022-02-17 15:30:00,216.25,217.17,216.09,217.09,22691.0,207.3658,208.248,207.2124,208.1713,22691.0
2022-02-17 15:40:00,217.0,217.02,216.65,216.65,24619.0,208.085,208.1042,207.7494,207.7494,24619.0
2022-02-17 15:50:00,216.65,216.65,215.82,215.85,114899.0,207.7494,207.7494,206.9535,206.9822,114899.0
2022-02-18 09:30:00,216.18,216.9,215.6,215.61,29299.0,207.2987,207.9891,206.7425,206.7521,29299.0
2022-02-18 09:40:00,215.32,215.64,214.47,215.49,13605.0,206.474,206.7809,205.6589,206.637,13605.0
2022-02-18 09:50:00,215.4,217.25,215.27,217.01,12674.0,206.5507,208.3247,206.4261,208.0946,12674.0
2022-02-18 10:00:00,217.11,217.33,216.87,217.02,15400.0,208.1905,208.4014,207.9603,208.1042,15400.0
2022-02-18 10:10:00,216.94,217.08,216.27,216.85,14568.0,208.0275,208.1617,207.385,207.9412,14568.0
2022-02-18 10:20:00,216.84,216.87,216.41,216.7,10324.0,207.9316,207.9603,207.5192,207.7973,10324.0
2022-02-18 10:30:00,216.52,216.52,215.89,216.28,10140.0,207.6247,207.6247,207.0206,207.3946,10140.0
2022-02-18 10:40:00,216.22,216.66,215.91,216.64,24640.0,207.337,207.759,207.0398,207.7398,24640.0
2022-02-18 10:50:00,216.55,216.97,216.5,216.93,17112.0,207.6535,208.0562,207.6055,208.0179,17112.0
2022-02-18 11:00:00,216.74,216.75,215.54,215.55,11406.0,207.8357,207.8453,206.685,206.6946,11406.0
2022-02-18 11:10:00,215.53,215.99,215.12,215.88,16645.0,206.6754,207.1165,206.2822,207.011,16645.0
2022-02-18 11:20:00,215.93,216.38,215.8,216.0,9201.0,207.059,207.4905,206.9343,207.1261,9201.0
2022-02-18 11:30:00,216.05,216.53,216.02,216.27,11530.0,207.174,207.6343,207.1453,207.385,11530.0
2022-02-18 11:40:00,216.22,216.51,215.88,215.88,13852.0,207.337,207.6151,207.011,207.011,13852.0
2022-02-18 11:50:00,216.02,216.07,215.56,215.56,12925.0,207.1453,207.1932,206.7042,206.7042,12925.0
2022-02-18 12:00:00,215.5,216.02,215.25,216.02,9198.0,206.6466,207.1453,206.4069,207.1453,9198.0
2022-02-18 12:10:00,216.09,216.64,215.96,216.34,8168.0,207.2124,207.7398,207.0877,207.4521,8168.0
2022-02-18 12:20:00,216.34,216.43,215.97,216.2,11629.0,207.4521,207.5384,207.0973,207.3179,11629.0
2022-02-18 12:30:00,216.12,216.26,215.19,215.5,10636.0,207.2412,207.3754,206.3494,206.6466,10636.0
2022-02-18 12:40:00,215.5,215.81,215.23,215.8,11900.0,206.6466,206.9439,206.3877,206.9343,11900.0
2022-02-18 12:50:00,215.74,216.15,215.62,215.87,7958.0,206.8768,207.2699,206.7617,207.0014,7958.0
2022-02-18 13:00:00,215.86,216.47,215.86,216.47,11615.0,206.9918,207.5768,206.9918,207.5768,11615.0
2022-02-18 13:10:00,216.5,216.69,216.26,216.38,5043.0,207.6055,207.7877,207.3754,207.4905,5043.0
2022-02-18 13:20:00,216.3,216.93,216.3,216.63,26179.0,207.4138,208.0179,207.4138,207.7302,26179.0
2022-02-18 13:30:00,216.52,217.2,216.46,217.2,7065.0,207.6247,208.2768,207.5672,208.2768,7065.0
2022-02-18 13:40:00,217.11,217.52,216.77,217.43,12465.0,208.1905,208.5836,207.8644,208.4973,12465.0
2022-02-18 13:50:00,217.4,217.88,217.4,217.6,8934.0,208.4686,208.9288,208.4686,208.6603,8934.0
2022-02-18 14:00:00,217.7,217.7,217.38,217.47,13514.0,208.7562,208.7562,208.4494,208.5357,13514.0
2022-02-18 14:10:00,217.47,218.11,217.3,218.05,12639.0,208.5357,209.1494,208.3727,209.0919,12639.0
2022-02-18 14:20:00,218.13,219.35,218.13,218.98,37572.0,209.1686,210.3385,209.1686,209.9837,37572.0
2022-02-18 14:30:00,219.03,219.63,218.6,218.8,20892.0,210.0316,210.607,209.6193,209.811,20892.0
2022-02-18 14:40:00,218.61,218.98,217.86,217.87,17978.0,209.6289,209.9837,208.9097,208.9193,17978.0
2022-02-18 14:50:00,217.91,218.93,217.91,218.56,12214.0,208.9576,209.9357,208.9576,209.5809,12214.0
2022-02-18 15:00:00,218.68,218.96,218.23,218.37,18714.0,209.696,209.9645,209.2645,209.3987,18714.0
2022-02-18 15:10:00,218.45,218.65,217.61,217.61,20005.0,209.4754,209.6672,208.6699,208.6699,20005.0
2022-02-18 15:20:00,217.8,217.99,217.39,217.74,16113.0,208.8521,209.0343,208.459,208.7946,16113.0
2022-02-18 15:30:00,217.56,217.56,217.01,217.5,24632.0,208.622,208.622,208.0946,208.5645,24632.0
2022-02-18 15:40:00,217.51,218.32,217.45,218.14,23920.0,208.574,209.3508,208.5165,209.1782,23920.0
2022-02-18 15:50:00,218.09,218.2,217.61,217.81,78825.0,209.1302,209.2357,208.6699,208.8617,78825.0
2022-02-22 09:30:00,216.21,216.5,213.93,214.33,23124.0,207.3275,207.6055,205.1411,205.5247,23124.0
2022-02-22 09:40:00,214.33,216.56,214.02,216.56,11523.0,205.5247,207.6631,205.2274,207.6631,11523.0
2022-02-22 09:50:00,216.9,218.66,216.51,218.13,13105.0,207.9891,209.6768,207.6151,209.1686,13105.0
2022-02-22 10:00:00,217.66,218.16,217.12,217.55,17349.0,208.7179,209.1973,208.2001,208.6124,17349.0
2022-02-22 10:10:00,217.43,217.52,215.96,216.52,20462.0,208.4973,208.5836,207.0877,207.6247,20462.0
2022-02-22 10:20:00,216.26,217.07,216.2,216.95,7006.0,207.3754,208.1521,207.3179,208.0371,7006.0
2022-02-22 10:30:00,217.05,217.13,216.07,216.2,9170.0,208.1329,208.2097,207.1932,207.3179,9170.0
2022-02-22 10:40:00,216.09,216.25,215.62,215.78,7947.0,207.2124,207.3658,206.7617,206.9151,7947.0
2022-02-22 10:50:00,215.64,215.64,214.77,214.9,17491.0,206.7809,206.7809,205.9466,206.0713,17491.0
2022-02-22 11:00:00,214.9,215.08,214.29,214.72,14968.0,206.0713,206.2439,205.4863,205.8987,14968.0
2022-02-22 11:10:00,214.68,215.23,214.58,214.71,11043.0,205.8603,206.3877,205.7644,205.8891,11043.0
2022-02-22 11:20:00,214.57,215.08,214.01,214.66,27927.0,205.7548,206.2439,205.2178,205.8411,27927.0
2022-02-22 11:30:00,214.85,215.27,214.47,214.88,4798.0,206.0233,206.4261,205.6589,206.0521,4798.0
2022-02-22 11:40:00,214.97,215.27,214.55,215.0,7305.0,206.1384,206.4261,205.7357,206.1672,7305.0
2022-02-22 11:50:00,215.09,215.35,214.15,214.75,10429.0,206.2535,206.5028,205.3521,205.9274,10429.0
2022-02-22 12:00:00,214.64,215.08,214.58,214.89,4233.0,205.822,206.2439,205.7644,206.0617,4233.0
2022-02-22 12:10:00,214.78,214.8,213.51,213.51,13380.0,205.9562,205.9754,204.7384,204.7384,13380.0
2022-02-22 12:20:00,213.51,214.06,213.5,213.93,12769.0,204.7384,205.2658,204.7288,205.1411,12769.0
2022-02-22 12:30:00,213.79,213.81,213.26,213.66,9341.0,205.0069,205.0261,204.4986,204.8822,9341.0
2022-02-22 12:40:00,213.5,213.83,213.06,213.09,9201.0,204.7288,205.0452,204.3069,204.3356,9201.0
2022-02-22 12:50:00,213.24,213.51,212.83,212.91,7016.0,204.4795,204.7384,204.0863,204.163,7016.0
2022-02-22 13:00:00,212.73,213.38,212.73,213.35,6861.0,203.9904,204.6137,203.9904,204.585,6861.0
2022-02-22 13:10:00,213.44,213.64,212.25,212.5,15323.0,204.6713,204.863,203.5301,203.7699,15323.0
2022-02-22 13:20:00,212.46,212.65,212.4,212.4,6964.0,203.7315,203.9137,203.674,203.674,6964.0
2022-02-22 13:30:00,212.45,212.94,212.04,212.04,9680.0,203.7219,204.1918,203.3288,203.3288,9680.0
2022-02-22 13:40:00,212.2,212.63,211.94,211.94,10494.0,203.4822,203.8945,203.2329,203.2329,10494.0
2022-02-22 13:50:00,211.94,212.22,211.77,212.02,13249.0,203.2329,203.5014,203.0699,203.3096,13249.0
2022-02-22 14:00:00,212.0,212.04,211.65,211.65,8661.0,203.2904,203.3288,202.9548,202.9548,8661.0
2022-02-22 14:10:00,211.51,212.24,211.37,212.19,9848.0,202.8205,203.5206,202.6863,203.4726,9848.0
2022-02-22 14:20:00,212.33,212.87,211.64,212.28,14377.0,203.6069,204.1247,202.9452,203.5589,14377.0
2022-02-22 14:30:00,212.29,212.93,212.13,212.39,10178.0,203.5685,204.1822,203.4151,203.6644,10178.0
2022-02-22 14:40:00,212.6,213.03,211.71,212.89,10430.0,203.8658,204.2781,203.0123,204.1438,10430.0
2022-02-22 14:50:00,213.03,214.03,212.9,213.55,30347.0,204.2781,205.237,204.1534,204.7767,30347.0
2022-02-22 15:00:00,213.64,214.57,213.64,214.04,18251.0,204.863,205.7548,204.863,205.2466,18251.0
2022-02-22 15:10:00,214.17,214.68,214.11,214.11,17059.0,205.3713,205.8603,205.3137,205.3137,17059.0
2022-02-22 15:20:00,214.08,214.4,213.66,214.4,13143.0,205.285,205.5918,204.8822,205.5918,13143.0
2022-02-22 15:30:00,214.09,214.27,213.71,214.26,20240.0,205.2945,205.4672,204.9302,205.4576,20240.0
2022-02-22 15:40:00,214.12,214.15,212.61,212.65,18868.0,205.3233,205.3521,203.8754,203.9137,18868.0
2022-02-22 15:50:00,212.5,213.12,211.93,212.95,54585.0,203.7699,204.3644,203.2233,204.2014,54585.0
2022-02-23 09:30:00,213.57,215.48,213.17,214.95,77832.0,204.7959,206.6274,204.4123,206.1192,77832.0
2022-02-23 09:40:00,214.91,215.02,213.81,214.87,37226.0,206.0809,206.1863,205.0261,206.0425,37226.0
2022-02-23 09:50:00,214.5,214.55,213.61,214.12,6705.0,205.6877,205.7357,204.8343,205.3233,6705.0
2022-02-23 10:00:00,213.95,214.26,213.46,213.94,25159.0,205.1603,205.4576,204.6904,205.1507,25159.0
2022-02-23 10:10:00,213.72,213.76,212.73,212.74,8697.0,204.9398,204.9781,203.9904,204.0,8697.0
2022-02-23 10:20:00,212.96,213.51,212.13,212.26,5197.0,204.211,204.7384,203.4151,203.5397,5197.0
2022-02-23 10:30:00,212.17,212.83,211.91,212.6,7887.0,203.4534,204.0863,203.2041,203.8658,7887.0
2022-02-23 10:40:00,212.83,213.07,212.26,212.26,9211.0,204.0863,204.3165,203.5397,203.5397,9211.0
2022-02-23 10:50:00,212.05,212.5,211.91,212.08,9470.0,203.3384,203.7699,203.2041,203.3671,9470.0
2022-02-23 11:00:00,212.03,212.23,211.66,211.9,4968.0,203.3192,203.511,202.9644,203.1945,4968.0
2022-02-23 11:10:00,211.92,212.1,211.64,211.86,6500.0,203.2137,203.3863,202.9452,203.1562,6500.0
2022-02-23 11:20:00,212.03,212.24,211.89,212.04,8829.0,203.3192,203.5206,203.1849,203.3288,8829.0
2022-02-23 11:30:00,211.94,212.44,211.83,212.22,4744.0,203.2329,203.7123,203.1274,203.5014,4744.0
2022-02-23 11:40:00,212.21,212.42,212.01,212.42,7168.0,203.4918,203.6932,203.3,203.6932,7168.0
2022-02-23 11:50:00,212.39,212.73,212.14,212.45,4586.0,203.6644,203.9904,203.4247,203.7219,4586.0
2022-02-23 12:00:00,212.42,212.96,212.15,212.96,10364.0,203.6932,204.211,203.4343,204.211,10364.0
2022-02-23 12:10:00,213.03,213.19,212.54,213.11,6981.0,204.2781,204.4315,203.8082,204.3548,6981.0
2022-02-23 12:20:00,212.98,213.72,212.98,213.44,7935.0,204.2302,204.9398,204.2302,204.6713,7935.0
2022-02-23 12:30:00,213.44,213.78,212.94,212.94,7954.0,204.6713,204.9973,204.1918,204.1918,7954.0
2022-02-23 12:40:00,212.93,213.24,212.93,212.94,4165.0,204.1822,204.4795,204.1822,204.1918,4165.0
2022-02-23 12:50:00,212.85,212.85,211.86,211.93,6349.0,204.1055,204.1055,203.1562,203.2233,6349.0
2022-02-23 13:00:00,211.86,212.05,211.64,211.74,12920.0,203.1562,203.3384,202.9452,203.0411,12920.0
2022-02-23 13:10:00,211.75,211.75,210.86,211.11,5168.0,203.0507,203.0507,202.1972,202.437,5168.0
2022-02-23 13:20:00,211.01,211.12,210.67,210.67,6630.0,202.3411,202.4466,202.0151,202.0151,6630.0
2022-02-23 13:30:00,210.68,210.91,210.4,210.91,4205.0,202.0246,202.2452,201.7561,202.2452,4205.0
2022-02-23 13:40:00,210.84,211.05,210.61,210.98,5542.0,202.1781,202.3794,201.9575,202.3123,5542.0
2022-02-23 13:50:00,211.04,211.15,210.55,210.57,9216.0,202.3699,202.4753,201.9,201.9192,9216.0
2022-02-23 14:00:00,210.81,210.81,210.3,210.44,6255.0,202.1493,202.1493,201.6603,201.7945,6255.0
2022-02-23 14:10:00,210.51,210.52,210.14,210.29,9752.0,201.8616,201.8712,201.5068,201.6507,9752.0
2022-02-23 14:20:00,210.36,210.41,209.38,209.38,4691.0,201.7178,201.7657,200.7781,200.7781,4691.0
2022-02-23 14:30:00,209.51,209.59,209.14,209.25,7673.0,200.9027,200.9794,200.5479,200.6534,7673.0
2022-02-23 14:40:00,209.23,209.48,208.74,209.12,12041.0,200.6342,200.8739,200.1643,200.5287,12041.0
2022-02-23 14:50:00,209.15,209.4,208.85,209.02,9614.0,200.5575,200.7972,200.2698,200.4328,9614.0
2022-02-23 15:00:00,208.92,209.13,208.23,208.36,12579.0,200.3369,200.5383,199.6753,199.8,12579.0
2022-02-23 15:10:00,208.45,208.8,208.13,208.25,10901.0,199.8863,200.2219,199.5794,199.6945,10901.0
2022-02-23 15:20:00,208.37,209.07,208.14,208.98,14144.0,199.8095,200.4808,199.589,200.3945,14144.0
2022-02-23 15:30:00,208.87,208.87,208.26,208.26,18891.0,200.289,200.289,199.7041,199.7041,18891.0
2022-02-23 15:40:00,208.27,208.4,207.8,207.81,22516.0,199.7137,199.8383,199.263,199.2726,22516.0
2022-02-23 15:50:00,207.75,208.37,207.5,207.7,79551.0,199.215,199.8095,198.9753,199.1671,79551.0
2022-02-24 09:30:00,202.56,205.76,202.45,205.08,25998.0,194.2382,197.3068,194.1328,196.6547,25998.0
2022-02-24 09:40:00,205.26,207.62,204.45,207.62,68974.0,196.8273,199.0904,196.0506,199.0904,68974.0
2022-02-24 09:50:00,207.94,208.63,207.11,208.55,16743.0,199.3972,200.0589,198.6013,199.9821,16743.0
2022-02-24 10:00:00,208.57,209.0,207.09,208.92,16989.0,200.0013,200.4137,198.5821,200.3369,16989.0
2022-02-24 10:10:00,208.96,209.81,208.55,209.81,15915.0,200.3753,201.1904,199.9821,201.1904,15915.0
2022-02-24 10:20:00,209.64,210.22,208.82,209.78,29690.0,201.0274,201.5835,200.2411,201.1616,29690.0
2022-02-24 10:30:00,209.98,210.9,209.96,210.47,65974.0,201.3534,202.2356,201.3342,201.8233,65974.0
2022-02-24 10:40:00,210.5,212.2,210.33,212.05,31477.0,201.852,203.4822,201.689,203.3384,31477.0
2022-02-24 10:50:00,212.05,212.5,211.17,211.96,21318.0,203.3384,203.7699,202.4945,203.2521,21318.0
2022-02-24 11:00:00,211.8,213.94,211.57,213.78,41348.0,203.0986,205.1507,202.8781,204.9973,41348.0
2022-02-24 11:10:00,213.9,214.35,213.49,214.04,19523.0,205.1124,205.5439,204.7192,205.2466,19523.0
2022-02-24 11:20:00,214.25,214.31,213.41,213.41,16938.0,205.448,205.5055,204.6425,204.6425,16938.0
2022-02-24 11:30:00,213.54,213.78,212.64,213.16,11881.0,204.7671,204.9973,203.9041,204.4028,11881.0
2022-02-24 11:40:00,213.11,213.36,212.38,212.84,15998.0,204.3548,204.5945,203.6548,204.0959,15998.0
2022-02-24 11:50:00,212.99,213.81,212.99,213.67,10173.0,204.2397,205.0261,204.2397,204.8918,10173.0
2022-02-24 12:00:00,213.76,213.96,212.74,212.74,8013.0,204.9781,205.1699,204.0,204.0,8013.0
2022-02-24 12:10:00,212.75,212.82,212.43,212.44,24846.0,204.0096,204.0767,203.7027,203.7123,24846.0
2022-02-24 12:20:00,212.45,212.87,212.34,212.74,14079.0,203.7219,204.1247,203.6164,204.0,14079.0
2022-02-24 12:30:00,213.17,213.53,212.66,213.42,6036.0,204.4123,204.7576,203.9233,204.6521,6036.0
2022-02-24 12:40:00,213.71,214.07,213.09,213.09,10845.0,204.9302,205.2754,204.3356,204.3356,10845.0
2022-02-24 12:50:00,213.09,213.55,212.75,212.75,4350.0,204.3356,204.7767,204.0096,204.0096,4350.0
2022-02-24 13:00:00,212.74,213.16,212.45,213.16,8408.0,204.0,204.4028,203.7219,204.4028,8408.0
2022-02-24 13:10:00,213.19,213.74,213.02,213.66,9992.0,204.4315,204.9589,204.2685,204.8822,9992.0
2022-02-24 13:20:00,213.43,213.54,212.87,213.15,16825.0,204.6617,204.7671,204.1247,204.3932,16825.0
2022-02-24 13:30:00,213.19,214.21,213.06,214.14,9648.0,204.4315,205.4096,204.3069,205.3425,9648.0
2022-02-24 13:40:00,214.24,215.01,213.86,215.01,7015.0,205.4384,206.1768,205.074,206.1768,7015.0
2022-02-24 13:50:00,215.35,215.57,214.02,214.31,10946.0,206.5028,206.7137,205.2274,205.5055,10946.0
2022-02-24 14:00:00,214.39,214.59,213.55,213.78,9364.0,205.5822,205.774,204.7767,204.9973,9364.0
2022-02-24 14:10:00,213.78,215.04,213.78,215.04,8810.0,204.9973,206.2055,204.9973,206.2055,8810.0
2022-02-24 14:20:00,214.92,215.11,214.6,214.84,8069.0,206.0905,206.2726,205.7836,206.0137,8069.0
2022-02-24 14:30:00,214.92,215.98,214.92,215.85,10693.0,206.0905,207.1069,206.0905,206.9822,10693.0
2022-02-24 14:40:00,215.83,216.06,215.42,216.05,9800.0,206.9631,207.1836,206.5699,207.174,9800.0
2022-02-24 14:50:00,215.89,216.07,215.29,215.61,10377.0,207.0206,207.1932,206.4453,206.7521,10377.0
2022-02-24 15:00:00,215.73,216.27,215.37,216.12,8630.0,206.8672,207.385,206.522,207.2412,8630.0
2022-02-24 15:10:00,216.03,216.46,215.8,216.27,27965.0,207.1548,207.5672,206.9343,207.385,27965.0
2022-02-24 15:20:00,216.29,216.65,215.89,216.09,32676.0,207.4042,207.7494,207.0206,207.2124,32676.0
2022-02-24 15:30:00,216.14,217.65,215.72,217.58,19270.0,207.2603,208.7083,206.8576,208.6412,19270.0
2022-02-24 15:40:00,217.64,217.66,216.88,216.98,62086.0,208.6987,208.7179,207.9699,208.0658,62086.0
2022-02-24 15:50:00,217.09,218.24,217.09,217.28,133724.0,208.1713,209.2741,208.1713,208.3535,133724.0
2022-02-25 09:30:00,217.44,217.75,215.36,216.78,13424.0,208.5069,208.8042,206.5124,207.874,13424.0
2022-02-25 09:40:00,216.25,216.3,215.16,215.9,6789.0,207.3658,207.4138,206.3206,207.0302,6789.0
2022-02-25 09:50:00,216.15,216.23,215.09,215.35,10660.0,207.2699,207.3466,206.2535,206.5028,10660.0
2022-02-25 10:00:00,215.44,217.06,215.44,216.68,6334.0,206.5891,208.1425,206.5891,207.7781,6334.0
2022-02-25 10:10:00,216.7,217.1,215.7,216.82,9006.0,207.7973,208.1809,206.8384,207.9124,9006.0
2022-02-25 10:20:00,216.79,218.25,216.58,218.22,8053.0,207.8836,209.2836,207.6823,209.2549,8053.0
2022-02-25 10:30:00,218.07,218.43,217.48,217.88,6446.0,209.111,209.4562,208.5453,208.9288,6446.0
2022-02-25 10:40:00,217.88,219.39,217.88,218.93,9146.0,208.9288,210.3768,208.9288,209.9357,9146.0
2022-02-25 10:50:00,219.2,219.73,219.11,219.53,17837.0,210.1946,210.7028,210.1083,210.5111,17837.0
2022-02-25 11:00:00,219.55,220.5,219.39,220.5,16024.0,210.5302,211.4412,210.3768,211.4412,16024.0
2022-02-25 11:10:00,220.37,221.35,220.33,221.35,12325.0,211.3165,212.2563,211.2782,212.2563,12325.0
2022-02-25 11:20:00,221.41,221.72,221.06,221.11,13019.0,212.3138,212.6111,211.9782,212.0261,13019.0
2022-02-25 11:30:00,221.1,221.1,220.55,220.83,16201.0,212.0166,212.0166,211.4892,211.7577,16201.0
2022-02-25 11:40:00,220.83,221.33,220.64,221.33,15460.0,211.7577,212.2371,211.5755,212.2371,15460.0
2022-02-25 11:50:00,221.41,221.88,220.93,221.88,9567.0,212.3138,212.7645,211.8535,212.7645,9567.0
2022-02-25 12:00:00,221.88,222.26,221.82,222.06,23099.0,212.7645,213.1289,212.707,212.9371,23099.0
2022-02-25 12:10:00,222.06,222.43,221.82,222.3,18720.0,212.9371,213.2919,212.707,213.1673,18720.0
2022-02-25 12:20:00,222.29,222.55,222.08,222.5,14564.0,213.1577,213.407,212.9563,213.359,14564.0
2022-02-25 12:30:00,222.54,223.01,222.5,222.58,17611.0,213.3974,213.8481,213.359,213.4358,17611.0
2022-02-25 12:40:00,222.73,222.73,222.36,222.36,13395.0,213.5796,213.5796,213.2248,213.2248,13395.0
2022-02-25 12:50:00,222.25,222.29,221.79,222.18,13336.0,213.1193,213.1577,212.6782,213.0522,13336.0
2022-02-25 13:00:00,222.15,222.25,221.79,221.98,10930.0,213.0234,213.1193,212.6782,212.8604,10930.0
2022-02-25 13:10:00,222.09,222.27,221.47,222.27,9198.0,212.9659,213.1385,212.3714,213.1385,9198.0
2022-02-25 13:20:00,222.28,222.87,221.99,222.8,13260.0,213.1481,213.7138,212.87,213.6467,13260.0
2022-02-25 13:30:00,222.66,223.09,222.58,222.81,11697.0,213.5125,213.9248,213.4358,213.6563,11697.0
2022-02-25 13:40:00,222.91,223.25,222.84,223.2,8978.0,213.7522,214.0782,213.6851,214.0303,8978.0
2022-02-25 13:50:00,223.19,223.3,222.27,222.7,12606.0,214.0207,214.1262,213.1385,213.5508,12606.0
2022-02-25 14:00:00,222.74,222.98,222.31,222.31,11711.0,213.5892,213.8193,213.1768,213.1768,11711.0
2022-02-25 14:10:00,222.42,222.44,222.1,222.19,12997.0,213.2823,213.3015,212.9755,213.0618,12997.0
2022-02-25 14:20:00,222.13,222.91,222.13,222.71,10959.0,213.0042,213.7522,213.0042,213.5604,10959.0
2022-02-25 14:30:00,222.85,223.07,222.2,222.21,13290.0,213.6947,213.9056,213.0714,213.081,13290.0
2022-02-25 14:40:00,222.31,222.71,222.23,222.28,14947.0,213.1768,213.5604,213.1001,213.1481,14947.0
2022-02-25 14:50:00,222.01,222.47,221.65,222.35,11656.0,212.8892,213.3303,212.544,213.2152,11656.0
2022-02-25 15:00:00,222.26,222.4,221.96,222.21,13199.0,213.1289,213.2632,212.8412,213.081,13199.0
2022-02-25 15:10:00,222.28,222.72,222.0,222.66,15863.0,213.1481,213.57,212.8796,213.5125,15863.0
2022-02-25 15:20:00,222.8,223.25,222.63,222.84,20221.0,213.6467,214.0782,213.4837,213.6851,20221.0
2022-02-25 15:30:00,222.9,223.24,222.19,222.73,23857.0,213.7426,214.0686,213.0618,213.5796,23857.0
2022-02-25 15:40:00,222.72,222.88,222.27,222.44,20805.0,213.57,213.7234,213.1385,213.3015,20805.0
2022-02-25 15:50:00,222.45,223.01,222.42,222.59,82124.0,213.3111,213.8481,213.2823,213.4453,82124.0
2022-02-28 09:30:00,219.32,220.05,217.74,219.55,13988.0,210.3097,211.0097,208.7946,210.5302,13988.0
2022-02-28 09:40:00,219.04,219.51,218.67,219.15,10228.0,210.0412,210.4919,209.6864,210.1467,10228.0
2022-02-28 09:50:00,219.44,219.8,218.81,219.19,7051.0,210.4248,210.77,209.8206,210.185,7051.0
2022-02-28 10:00:00,219.19,219.35,218.22,218.46,13442.0,210.185,210.3385,209.2549,209.485,13442.0
2022-02-28 10:10:00,218.46,218.63,217.66,217.84,10681.0,209.485,209.648,208.7179,208.8905,10681.0
2022-02-28 10:20:00,217.7,217.94,217.21,217.53,4149.0,208.7562,208.9864,208.2864,208.5932,4149.0
2022-02-28 10:30:00,217.52,218.93,217.52,218.72,9247.0,208.5836,209.9357,208.5836,209.7343,9247.0
2022-02-28 10:40:00,218.99,219.83,218.99,219.81,8822.0,209.9932,210.7987,209.9932,210.7796,8822.0
2022-02-28 10:50:00,219.7,220.5,219.41,220.5,7532.0,210.6741,211.4412,210.396,211.4412,7532.0
2022-02-28 11:00:00,220.43,220.63,219.83,220.04,8056.0,211.3741,211.5659,210.7987,211.0001,8056.0
2022-02-28 11:10:00,220.07,220.07,219.39,219.4,6480.0,211.0289,211.0289,210.3768,210.3864,6480.0
2022-02-28 11:20:00,219.56,220.91,219.54,220.91,6224.0,210.5398,211.8344,210.5206,211.8344,6224.0
2022-02-28 11:30:00,220.59,220.84,220.13,220.14,7848.0,211.5275,211.7672,211.0864,211.096,7848.0
2022-02-28 11:40:00,220.48,220.64,220.02,220.33,11341.0,211.422,211.5755,210.9809,211.2782,11341.0
2022-02-28 11:50:00,220.47,220.77,220.38,220.5,7628.0,211.4124,211.7001,211.3261,211.4412,7628.0
2022-02-28 12:00:00,220.34,220.76,219.92,219.94,11360.0,211.2878,211.6905,210.885,210.9042,11360.0
2022-02-28 12:10:00,219.94,219.94,219.29,219.46,10059.0,210.9042,210.9042,210.2809,210.4439,10059.0
2022-02-28 12:20:00,219.49,219.58,219.13,219.17,10008.0,210.4727,210.559,210.1275,210.1658,10008.0
2022-02-28 12:30:00,219.04,219.44,218.99,219.16,7874.0,210.0412,210.4248,209.9932,210.1563,7874.0
2022-02-28 12:40:00,219.0,219.02,218.61,218.87,9931.0,210.0028,210.022,209.6289,209.8782,9931.0
2022-02-28 12:50:00,218.99,219.44,218.77,218.98,8080.0,209.9932,210.4248,209.7823,209.9837,8080.0
2022-02-28 13:00:00,219.05,220.18,218.93,219.99,8512.0,210.0508,211.1344,209.9357,210.9522,8512.0
2022-02-28 13:10:00,220.11,220.19,219.28,219.42,5424.0,211.0672,211.1439,210.2713,210.4056,5424.0
2022-02-28 13:20:00,219.29,219.47,218.97,219.17,12271.0,210.2809,210.4535,209.9741,210.1658,12271.0
2022-02-28 13:30:00,219.16,219.49,218.78,219.34,5460.0,210.1563,210.4727,209.7919,210.3289,5460.0
2022-02-28 13:40:00,219.55,219.72,219.27,219.49,7817.0,210.5302,210.6933,210.2617,210.4727,7817.0
2022-02-28 13:50:00,219.59,220.01,219.59,219.98,9227.0,210.5686,210.9713,210.5686,210.9426,9227.0
2022-02-28 14:00:00,219.98,219.98,217.68,217.68,6161.0,210.9426,210.9426,208.7371,208.7371,6161.0
2022-02-28 14:10:00,217.61,218.14,217.34,218.12,6697.0,208.6699,209.1782,208.411,209.159,6697.0
2022-02-28 14:20:00,218.08,218.14,217.43,217.63,5734.0,209.1206,209.1782,208.4973,208.6891,5734.0
2022-02-28 14:30:00,217.48,217.87,217.22,217.56,7536.0,208.5453,208.9193,208.296,208.622,7536.0
2022-02-28 14:40:00,217.58,218.47,217.27,218.25,9068.0,208.6412,209.4946,208.3439,209.2836,9068.0
2022-02-28 14:50:00,218.31,218.63,218.11,218.51,10926.0,209.3412,209.648,209.1494,209.533,10926.0
2022-02-28 15:00:00,218.37,218.6,217.69,218.4,9546.0,209.3987,209.6193,208.7467,209.4275,9546.0
2022-02-28 15:10:00,218.4,218.92,218.03,218.86,10176.0,209.4275,209.9261,209.0727,209.8686,10176.0
2022-02-28 15:20:00,218.75,219.58,218.75,219.13,13830.0,209.7631,210.559,209.7631,210.1275,13830.0
2022-02-28 15:30:00,219.14,219.16,218.2,218.53,12044.0,210.1371,210.1563,209.2357,209.5521,12044.0
2022-02-28 15:40:00,218.53,219.92,218.53,219.82,17057.0,209.5521,210.885,209.5521,210.7891,17057.0
2022-02-28 15:50:00,219.99,220.84,219.78,220.54,70185.0,210.9522,211.7672,210.7508,211.4796,70185.0
2022-03-01 09:30:00,219.29,220.66,218.72,220.62,21662.0,210.2809,211.5946,209.7343,211.5563,21662.0
2022-03-01 09:40:00,220.29,220.29,219.05,219.9,9031.0,211.2398,211.2398,210.0508,210.8659,9031.0
2022-03-01 09:50:00,219.9,219.9,218.28,219.19,13340.0,210.8659,210.8659,209.3124,210.185,13340.0
2022-03-01 10:00:00,218.89,218.97,217.59,218.0,6727.0,209.8974,209.9741,208.6508,209.0439,6727.0
2022-03-01 10:10:00,217.88,219.09,217.65,219.09,12851.0,208.9288,210.0891,208.7083,210.0891,12851.0
2022-03-01 10:20:00,219.14,219.23,218.14,218.61,15735.0,210.1371,210.2234,209.1782,209.6289,15735.0
2022-03-01 10:30:00,218.67,218.67,217.58,217.58,11763.0,209.6864,209.6864,208.6412,208.6412,11763.0
2022-03-01 10:40:00,217.4,217.48,216.34,216.55,14857.0,208.4686,208.5453,207.4521,207.6535,14857.0
2022-03-01 10:50:00,216.68,217.11,216.45,216.46,12774.0,207.7781,208.1905,207.5576,207.5672,12774.0
2022-03-01 11:00:00,216.61,217.62,216.61,217.16,11319.0,207.711,208.6795,207.711,208.2384,11319.0
2022-03-01 11:10:00,217.29,217.66,216.94,216.94,12703.0,208.3631,208.7179,208.0275,208.0275,12703.0
2022-03-01 11:20:00,216.93,217.61,216.75,217.08,12027.0,208.0179,208.6699,207.8453,208.1617,12027.0
2022-03-01 11:30:00,216.87,216.96,215.82,215.93,10717.0,207.9603,208.0466,206.9535,207.059,10717.0
2022-03-01 11:40:00,216.03,216.91,215.85,216.18,21790.0,207.1548,207.9987,206.9822,207.2987,21790.0
2022-03-01 11:50:00,216.03,216.4,215.67,216.3,7698.0,207.1548,207.5096,206.8096,207.4138,7698.0
2022-03-01 12:00:00,216.17,216.41,215.9,216.0,9549.0,207.2891,207.5192,207.0302,207.1261,9549.0
2022-03-01 12:10:00,215.91,217.1,215.78,217.01,10491.0,207.0398,208.1809,206.9151,208.0946,10491.0
2022-03-01 12:20:00,216.82,217.09,216.61,216.92,8368.0,207.9124,208.1713,207.711,208.0083,8368.0
2022-03-01 12:30:00,216.99,217.16,216.48,216.48,6089.0,208.0754,208.2384,207.5864,207.5864,6089.0
2022-03-01 12:40:00,216.6,217.23,216.58,217.12,7422.0,207.7014,208.3055,207.6823,208.2001,7422.0
2022-03-01 12:50:00,216.91,217.3,216.62,217.23,6732.0,207.9987,208.3727,207.7206,208.3055,6732.0
2022-03-01 13:00:00,217.13,217.36,216.66,216.85,9111.0,208.2097,208.4302,207.759,207.9412,9111.0
2022-03-01 13:10:00,216.81,216.82,216.09,216.18,9783.0,207.9028,207.9124,207.2124,207.2987,9783.0
2022-03-01 13:20:00,216.19,216.3,215.56,215.74,13584.0,207.3083,207.4138,206.7042,206.8768,13584.0
2022-03-01 13:30:00,215.94,216.41,215.82,216.26,4766.0,207.0685,207.5192,206.9535,207.3754,4766.0
2022-03-01 13:40:00,216.19,216.41,215.83,216.07,9779.0,207.3083,207.5192,206.9631,207.1932,9779.0
2022-03-01 13:50:00,215.93,216.3,215.86,216.0,7071.0,207.059,207.4138,206.9918,207.1261,7071.0
2022-03-01 14:00:00,216.05,216.29,215.63,215.96,11233.0,207.174,207.4042,206.7713,207.0877,11233.0
2022-03-01 14:10:00,215.94,216.33,215.79,216.14,12089.0,207.0685,207.4425,206.9247,207.2603,12089.0
2022-03-01 14:20:00,216.42,217.05,216.09,217.05,7901.0,207.5288,208.1329,207.2124,208.1329,7901.0
2022-03-01 14:30:00,216.88,217.0,216.19,216.99,14819.0,207.9699,208.085,207.3083,208.0754,14819.0
2022-03-01 14:40:00,217.06,217.06,216.45,216.45,7998.0,208.1425,208.1425,207.5576,207.5576,7998.0
2022-03-01 14:50:00,216.46,216.46,215.72,215.86,10339.0,207.5672,207.5672,206.8576,206.9918,10339.0
2022-03-01 15:00:00,215.77,217.24,215.77,217.18,11089.0,206.9055,208.3151,206.9055,208.2576,11089.0
2022-03-01 15:10:00,217.24,217.24,216.28,216.31,11024.0,208.3151,208.3151,207.3946,207.4233,11024.0
2022-03-01 15:20:00,216.38,216.46,215.97,215.97,14075.0,207.4905,207.5672,207.0973,207.0973,14075.0
2022-03-01 15:30:00,215.92,216.57,215.65,216.34,19396.0,207.0494,207.6727,206.7905,207.4521,19396.0
2022-03-01 15:40:00,216.29,216.44,215.12,215.12,22090.0,207.4042,207.548,206.2822,206.2822,22090.0
2022-03-01 15:50:00,215.04,216.57,214.67,216.16,90689.0,206.2055,207.6727,205.8507,207.2795,90689.0
2022-03-02 09:30:00,216.7,219.22,216.02,218.91,21759.0,207.7973,210.2138,207.1453,209.9165,21759.0
2022-03-02 09:40:00,218.93,220.6,218.93,220.02,12942.0,209.9357,211.5371,209.9357,210.9809,12942.0
2022-03-02 09:50:00,220.13,220.24,219.46,220.13,18496.0,211.0864,211.1919,210.4439,211.0864,18496.0
2022-03-02 10:00:00,220.25,221.01,219.83,219.89,25902.0,211.2015,211.9303,210.7987,210.8563,25902.0
2022-03-02 10:10:00,219.89,221.06,219.73,220.89,17040.0,210.8563,211.9782,210.7028,211.8152,17040.0
2022-03-02 10:20:00,220.88,222.48,220.76,222.46,9278.0,211.8056,213.3399,211.6905,213.3207,9278.0
2022-03-02 10:30:00,222.12,222.56,221.42,222.15,12092.0,212.9947,213.4166,212.3234,213.0234,12092.0
2022-03-02 10:40:00,222.03,222.44,221.57,221.86,7441.0,212.9084,213.3015,212.4672,212.7453,7441.0
2022-03-02 10:50:00,221.83,222.36,221.61,222.23,13652.0,212.7166,213.2248,212.5056,213.1001,13652.0
2022-03-02 11:00:00,221.95,222.99,221.49,222.53,14903.0,212.8316,213.8289,212.3905,213.3878,14903.0
2022-03-02 11:10:00,222.7,223.03,222.41,222.64,9246.0,213.5508,213.8673,213.2727,213.4933,9246.0
2022-03-02 11:20:00,222.66,222.74,222.03,222.37,8475.0,213.5125,213.5892,212.9084,213.2344,8475.0
2022-03-02 11:30:00,222.59,222.85,221.95,222.25,6989.0,213.4453,213.6947,212.8316,213.1193,6989.0
2022-03-02 11:40:00,222.18,222.62,221.99,222.17,39971.0,213.0522,213.4741,212.87,213.0426,39971.0
2022-03-02 11:50:00,222.02,222.13,221.19,222.07,17637.0,212.8988,213.0042,212.1029,212.9467,17637.0
2022-03-02 12:00:00,222.11,222.11,221.45,221.85,23975.0,212.9851,212.9851,212.3522,212.7357,23975.0
2022-03-02 12:10:00,222.01,222.26,221.55,221.98,15943.0,212.8892,213.1289,212.4481,212.8604,15943.0
2022-03-02 12:20:00,222.01,222.05,221.58,222.03,8034.0,212.8892,212.9275,212.4768,212.9084,8034.0
2022-03-02 12:30:00,221.94,222.25,221.85,221.99,20502.0,212.822,213.1193,212.7357,212.87,20502.0
2022-03-02 12:40:00,221.96,222.11,221.74,222.01,20017.0,212.8412,212.9851,212.6303,212.8892,20017.0
2022-03-02 12:50:00,221.97,222.11,221.73,222.04,18481.0,212.8508,212.9851,212.6207,212.9179,18481.0
2022-03-02 13:00:00,222.0,222.3,221.89,222.02,28874.0,212.8796,213.1673,212.7741,212.8988,28874.0
2022-03-02 13:10:00,222.12,222.15,221.79,222.07,15026.0,212.9947,213.0234,212.6782,212.9467,15026.0
2022-03-02 13:20:00,222.08,222.25,221.87,221.98,8285.0,212.9563,213.1193,212.7549,212.8604,8285.0
2022-03-02 13:30:00,222.0,222.51,222.0,222.51,11522.0,212.8796,213.3686,212.8796,213.3686,11522.0
2022-03-02 13:40:00,222.45,222.46,221.83,221.95,14049.0,213.3111,213.3207,212.7166,212.8316,14049.0
2022-03-02 13:50:00,222.04,222.09,221.84,221.99,10614.0,212.9179,212.9659,212.7262,212.87,10614.0
2022-03-02 14:00:00,222.02,222.72,221.95,222.49,34229.0,212.8988,213.57,212.8316,213.3495,34229.0
2022-03-02 14:10:00,222.46,222.56,222.28,222.48,11891.0,213.3207,213.4166,213.1481,213.3399,11891.0
2022-03-02 14:20:00,222.53,222.6,221.91,222.22,12478.0,213.3878,213.4549,212.7933,213.0905,12478.0
2022-03-02 14:30:00,222.12,222.38,222.03,222.18,10128.0,212.9947,213.244,212.9084,213.0522,10128.0
2022-03-02 14:40:00,222.24,222.38,221.99,222.02,10335.0,213.1097,213.244,212.87,212.8988,10335.0
2022-03-02 14:50:00,222.06,222.34,221.78,222.28,24659.0,212.9371,213.2056,212.6686,213.1481,24659.0
2022-03-02 15:00:00,222.3,222.62,222.14,222.51,26087.0,213.1673,213.4741,213.0138,213.3686,26087.0
2022-03-02 15:10:00,222.56,222.9,222.27,222.9,18608.0,213.4166,213.7426,213.1385,213.7426,18608.0
2022-03-02 15:20:00,222.71,223.19,222.6,223.05,17219.0,213.5604,214.0207,213.4549,213.8864,17219.0
2022-03-02 15:30:00,223.07,223.21,222.77,223.02,18648.0,213.9056,214.0399,213.6179,213.8577,18648.0
2022-03-02 15:40:00,222.99,223.79,222.89,223.78,34609.0,213.8289,214.596,213.733,214.5865,34609.0
2022-03-02 15:50:00,223.8,224.01,222.59,222.69,102167.0,214.6056,214.807,213.4453,213.5412,102167.0
2022-03-03 09:30:00,223.65,224.37,222.92,223.93,18284.0,214.4618,215.1522,213.7618,214.7303,18284.0
2022-03-03 09:40:00,223.99,224.12,222.37,222.37,4050.0,214.7878,214.9125,213.2344,213.2344,4050.0
2022-03-03 09:50:00,222.57,223.48,221.87,223.11,11998.0,213.4262,214.2988,212.7549,213.944,11998.0
2022-03-03 10:00:00,223.09,223.7,222.45,222.67,17281.0,213.9248,214.5097,213.3111,213.5221,17281.0
2022-03-03 10:10:00,222.61,222.98,221.94,222.06,10769.0,213.4645,213.8193,212.822,212.9371,10769.0
2022-03-03 10:20:00,221.89,221.9,221.11,221.33,2614.0,212.7741,212.7837,212.0261,212.2371,2614.0
2022-03-03 10:30:00,221.32,222.23,221.25,221.26,6422.0,212.2275,213.1001,212.1604,212.17,6422.0
2022-03-03 10:40:00,221.29,221.6,221.22,221.47,15754.0,212.1988,212.496,212.1316,212.3714,15754.0
2022-03-03 10:50:00,221.57,221.6,220.86,220.86,3800.0,212.4672,212.496,211.7864,211.7864,3800.0
2022-03-03 11:00:00,221.01,221.1,220.68,220.94,11801.0,211.9303,212.0166,211.6138,211.8631,11801.0
2022-03-03 11:10:00,220.87,220.87,219.97,220.17,6196.0,211.796,211.796,210.933,211.1248,6196.0
2022-03-03 11:20:00,220.44,221.0,220.43,221.0,7138.0,211.3837,211.9207,211.3741,211.9207,7138.0
2022-03-03 11:30:00,221.09,221.43,221.09,221.42,4365.0,212.007,212.333,212.007,212.3234,4365.0
2022-03-03 11:40:00,221.42,222.19,221.42,222.07,14618.0,212.3234,213.0618,212.3234,212.9467,14618.0
2022-03-03 11:50:00,222.18,222.19,221.43,221.91,12851.0,213.0522,213.0618,212.333,212.7933,12851.0
2022-03-03 12:00:00,221.91,222.52,221.81,222.52,3522.0,212.7933,213.3782,212.6974,213.3782,3522.0
2022-03-03 12:10:00,222.59,222.59,222.21,222.21,11185.0,213.4453,213.4453,213.081,213.081,11185.0
2022-03-03 12:20:00,222.02,222.05,221.35,221.35,3719.0,212.8988,212.9275,212.2563,212.2563,3719.0
2022-03-03 12:30:00,221.33,222.94,221.33,222.46,9636.0,212.2371,213.781,212.2371,213.3207,9636.0
2022-03-03 12:40:00,222.27,222.58,222.22,222.46,1740.0,213.1385,213.4358,213.0905,213.3207,1740.0
2022-03-03 12:50:00,222.45,223.07,222.4,223.07,5471.0,213.3111,213.9056,213.2632,213.9056,5471.0
2022-03-03 13:00:00,223.09,223.38,222.86,223.3,22904.0,213.9248,214.2029,213.7043,214.1262,22904.0
2022-03-03 13:10:00,223.25,223.37,222.84,223.37,10134.0,214.0782,214.1933,213.6851,214.1933,10134.0
2022-03-03 13:20:00,223.2,223.28,222.67,223.15,15550.0,214.0303,214.107,213.5221,213.9823,15550.0
2022-03-03 13:30:00,222.98,223.09,222.19,222.33,5307.0,213.8193,213.9248,213.0618,213.196,5307.0
2022-03-03 13:40:00,222.46,222.57,222.14,222.56,6036.0,213.3207,213.4262,213.0138,213.4166,6036.0
2022-03-03 13:50:00,222.56,222.76,222.25,222.27,3446.0,213.4166,213.6084,213.1193,213.1385,3446.0
2022-03-03 14:00:00,222.49,222.65,222.19,222.19,5209.0,213.3495,213.5029,213.0618,213.0618,5209.0
2022-03-03 14:10:00,222.3,222.81,222.05,222.63,6301.0,213.1673,213.6563,212.9275,213.4837,6301.0
2022-03-03 14:20:00,222.62,222.62,222.27,222.45,4150.0,213.4741,213.4741,213.1385,213.3111,4150.0
2022-03-03 14:30:00,222.49,222.56,222.3,222.56,4452.0,213.3495,213.4166,213.1673,213.4166,4452.0
2022-03-03 14:40:00,222.45,222.55,221.63,221.63,8182.0,213.3111,213.407,212.5248,212.5248,8182.0
2022-03-03 14:50:00,221.41,221.58,221.19,221.49,3179.0,212.3138,212.4768,212.1029,212.3905,3179.0
2022-03-03 15:00:00,221.38,221.45,220.82,220.87,13562.0,212.2851,212.3522,211.7481,211.796,13562.0
2022-03-03 15:10:00,220.98,221.5,220.9,221.41,8912.0,211.9015,212.4001,211.8248,212.3138,8912.0
2022-03-03 15:20:00,221.4,221.82,221.18,221.77,7305.0,212.3042,212.707,212.0933,212.659,7305.0
2022-03-03 15:30:00,221.68,221.74,221.18,221.52,14656.0,212.5727,212.6303,212.0933,212.4193,14656.0
2022-03-03 15:40:00,221.36,221.38,220.62,220.92,12813.0,212.2659,212.2851,211.5563,211.844,12813.0
2022-03-03 15:50:00,220.85,221.7,220.57,221.58,51924.0,211.7768,212.5919,211.5083,212.4768,51924.0
2022-03-04 09:30:00,219.36,219.8,217.57,219.71,15057.0,210.348,210.77,208.6316,210.6837,15057.0
2022-03-04 09:40:00,219.05,219.38,217.9,218.4,3285.0,210.0508,210.3672,208.948,209.4275,3285.0
2022-03-04 09:50:00,217.87,218.99,217.87,218.99,8707.0,208.9193,209.9932,208.9193,209.9932,8707.0
2022-03-04 10:00:00,219.76,219.76,218.43,218.81,4371.0,210.7316,210.7316,209.4562,209.8206,4371.0
2022-03-04 10:10:00,218.96,219.51,218.43,219.0,9597.0,209.9645,210.4919,209.4562,210.0028,9597.0
2022-03-04 10:20:00,219.0,219.81,219.0,219.68,7140.0,210.0028,210.7796,210.0028,210.6549,7140.0
2022-03-04 10:30:00,219.92,220.68,219.59,220.1,12260.0,210.885,211.6138,210.5686,211.0576,12260.0
2022-03-04 10:40:00,220.04,220.27,219.68,219.84,4468.0,211.0001,211.2207,210.6549,210.8083,4468.0
2022-03-04 10:50:00,219.66,220.24,219.65,219.87,10899.0,210.6357,211.1919,210.6261,210.8371,10899.0
2022-03-04 11:00:00,219.89,219.98,219.24,219.42,14675.0,210.8563,210.9426,210.233,210.4056,14675.0
2022-03-04 11:10:00,219.41,221.1,219.31,221.1,24560.0,210.396,212.0166,210.3001,212.0166,24560.0
2022-03-04 11:20:00,220.96,221.67,220.77,221.25,12803.0,211.8823,212.5631,211.7001,212.1604,12803.0
2022-03-04 11:30:00,221.5,221.75,220.93,221.63,7078.0,212.4001,212.6399,211.8535,212.5248,7078.0
2022-03-04 11:40:00,222.18,222.4,221.85,221.87,24298.0,213.0522,213.2632,212.7357,212.7549,24298.0
2022-03-04 11:50:00,221.86,222.3,221.68,222.09,11594.0,212.7453,213.1673,212.5727,212.9659,11594.0
2022-03-04 12:00:00,222.23,222.23,221.39,221.75,31797.0,213.1001,213.1001,212.2946,212.6399,31797.0
2022-03-04 12:10:00,221.8,222.51,221.8,222.45,14785.0,212.6878,213.3686,212.6878,213.3111,14785.0
2022-03-04 12:20:00,222.41,222.49,221.64,222.07,17306.0,213.2727,213.3495,212.5344,212.9467,17306.0
2022-03-04 12:30:00,222.07,222.69,221.98,222.3,10710.0,212.9467,213.5412,212.8604,213.1673,10710.0
2022-03-04 12:40:00,222.43,222.53,221.93,222.45,4383.0,213.2919,213.3878,212.8125,213.3111,4383.0
2022-03-04 12:50:00,222.43,222.81,222.23,222.57,31764.0,213.2919,213.6563,213.1001,213.4262,31764.0
2022-03-04 13:00:00,222.64,223.28,222.56,223.11,10043.0,213.4933,214.107,213.4166,213.944,10043.0
2022-03-04 13:10:00,223.11,223.23,222.31,222.31,12375.0,213.944,214.0591,213.1768,213.1768,12375.0
2022-03-04 13:20:00,222.71,222.93,222.48,222.56,9010.0,213.5604,213.7714,213.3399,213.4166,9010.0
2022-03-04 13:30:00,222.59,222.74,222.4,222.7,11705.0,213.4453,213.5892,213.2632,213.5508,11705.0
2022-03-04 13:40:00,222.63,222.63,221.32,221.38,17589.0,213.4837,213.4837,212.2275,212.2851,17589.0
2022-03-04 13:50:00,221.43,221.76,221.27,221.44,26167.0,212.333,212.6494,212.1796,212.3426,26167.0
2022-03-04 14:00:00,221.58,221.78,221.07,221.55,6707.0,212.4768,212.6686,211.9878,212.4481,6707.0
2022-03-04 14:10:00,221.5,221.53,221.06,221.4,5380.0,212.4001,212.4289,211.9782,212.3042,5380.0
2022-03-04 14:20:00,221.43,222.31,221.42,221.91,13205.0,212.333,213.1768,212.3234,212.7933,13205.0
2022-03-04 14:30:00,222.16,222.53,222.0,222.19,10132.0,213.033,213.3878,212.8796,213.0618,10132.0
2022-03-04 14:40:00,221.99,222.2,221.28,221.59,9054.0,212.87,213.0714,212.1892,212.4864,9054.0
2022-03-04 14:50:00,221.67,222.08,221.52,221.6,16831.0,212.5631,212.9563,212.4193,212.496,16831.0
2022-03-04 15:00:00,221.59,222.57,221.56,222.19,16127.0,212.4864,213.4262,212.4577,213.0618,16127.0
2022-03-04 15:10:00,222.21,222.52,222.06,222.26,11963.0,213.081,213.3782,212.9371,213.1289,11963.0
2022-03-04 15:20:00,222.18,222.71,221.9,222.4,22325.0,213.0522,213.5604,212.7837,213.2632,22325.0
2022-03-04 15:30:00,222.29,222.62,221.83,222.28,20068.0,213.1577,213.4741,212.7166,213.1481,20068.0
2022-03-04 15:40:00,222.32,222.71,222.14,222.35,25138.0,213.1864,213.5604,213.0138,213.2152,25138.0
2022-03-04 15:50:00,222.28,223.09,222.24,222.99,104139.0,213.1481,213.9248,213.1097,213.8289,104139.0
2022-03-07 09:30:00,222.43,223.0,219.17,219.22,18463.0,213.2919,213.8385,210.1658,210.2138,18463.0
2022-03-07 09:40:00,219.31,219.61,218.65,218.85,8335.0,210.3001,210.5878,209.6672,209.859,8335.0
2022-03-07 09:50:00,218.85,220.2,218.8,218.8,14403.0,209.859,211.1535,209.811,209.811,14403.0
2022-03-07 10:00:00,218.66,219.93,218.66,219.45,7309.0,209.6768,210.8946,209.6768,210.4343,7309.0
2022-03-07 10:10:00,219.17,219.17,218.09,218.28,8099.0,210.1658,210.1658,209.1302,209.3124,8099.0
2022-03-07 10:20:00,218.43,218.89,218.42,218.42,8984.0,209.4562,209.8974,209.4467,209.4467,8984.0
2022-03-07 10:30:00,218.41,218.96,218.11,218.91,5467.0,209.4371,209.9645,209.1494,209.9165,5467.0
2022-03-07 10:40:00,218.8,218.81,217.83,217.9,5875.0,209.811,209.8206,208.8809,208.948,5875.0
2022-03-07 10:50:00,217.95,218.26,217.57,218.03,6272.0,208.996,209.2932,208.6316,209.0727,6272.0
2022-03-07 11:00:00,217.87,218.58,217.69,218.58,9413.0,208.9193,209.6001,208.7467,209.6001,9413.0
2022-03-07 11:10:00,218.49,218.69,218.15,218.68,8914.0,209.5138,209.7056,209.1878,209.696,8914.0
2022-03-07 11:20:00,218.69,219.17,218.63,219.05,5762.0,209.7056,210.1658,209.648,210.0508,5762.0
2022-03-07 11:30:00,219.1,219.23,218.84,218.94,6183.0,210.0987,210.2234,209.8494,209.9453,6183.0
2022-03-07 11:40:00,218.81,219.73,218.59,219.69,14744.0,209.8206,210.7028,209.6097,210.6645,14744.0
2022-03-07 11:50:00,219.7,219.7,218.71,218.79,7063.0,210.6741,210.6741,209.7247,209.8015,7063.0
2022-03-07 12:00:00,218.75,218.87,218.56,218.83,6442.0,209.7631,209.8782,209.5809,209.8398,6442.0
2022-03-07 12:10:00,218.89,219.22,218.78,218.99,9722.0,209.8974,210.2138,209.7919,209.9932,9722.0
2022-03-07 12:20:00,219.07,219.07,217.94,218.22,6669.0,210.07,210.07,208.9864,209.2549,6669.0
2022-03-07 12:30:00,218.0,218.37,217.86,218.34,7004.0,209.0439,209.3987,208.9097,209.3699,7004.0
2022-03-07 12:40:00,218.37,218.82,218.21,218.81,10665.0,209.3987,209.8302,209.2453,209.8206,10665.0
2022-03-07 12:50:00,218.53,218.94,218.3,218.3,7022.0,209.5521,209.9453,209.3316,209.3316,7022.0
2022-03-07 13:00:00,218.43,219.22,218.43,219.02,8936.0,209.4562,210.2138,209.4562,210.022,8936.0
2022-03-07 13:10:00,219.0,219.0,218.48,218.59,7790.0,210.0028,210.0028,209.5042,209.6097,7790.0
2022-03-07 13:20:00,218.59,219.36,218.51,219.27,10856.0,209.6097,210.348,209.533,210.2617,10856.0
2022-03-07 13:30:00,219.17,219.41,219.06,219.26,15535.0,210.1658,210.396,210.0604,210.2522,15535.0
2022-03-07 13:40:00,219.12,219.18,218.47,218.58,9471.0,210.1179,210.1754,209.4946,209.6001,9471.0
2022-03-07 13:50:00,218.62,218.62,217.94,218.12,3477.0,209.6384,209.6384,208.9864,209.159,3477.0
2022-03-07 14:00:00,218.01,218.34,217.58,217.96,6799.0,209.0535,209.3699,208.6412,209.0056,6799.0
2022-03-07 14:10:00,217.86,219.08,217.86,219.08,6181.0,208.9097,210.0795,208.9097,210.0795,6181.0
2022-03-07 14:20:00,218.85,218.88,217.85,217.85,11273.0,209.859,209.8878,208.9001,208.9001,11273.0
2022-03-07 14:30:00,217.89,217.94,217.2,217.4,4403.0,208.9384,208.9864,208.2768,208.4686,4403.0
2022-03-07 14:40:00,217.51,217.54,216.71,216.89,6429.0,208.574,208.6028,207.8069,207.9795,6429.0
2022-03-07 14:50:00,217.0,217.37,216.75,217.37,11634.0,208.085,208.4398,207.8453,208.4398,11634.0
2022-03-07 15:00:00,217.38,217.5,216.99,217.21,8958.0,208.4494,208.5645,208.0754,208.2864,8958.0
2022-03-07 15:10:00,217.18,217.2,216.33,216.53,10887.0,208.2576,208.2768,207.4425,207.6343,10887.0
2022-03-07 15:20:00,216.63,217.69,216.63,217.57,12895.0,207.7302,208.7467,207.7302,208.6316,12895.0
2022-03-07 15:30:00,217.49,217.49,216.78,217.02,18060.0,208.5549,208.5549,207.874,208.1042,18060.0
2022-03-07 15:40:00,217.0,217.6,216.84,216.91,22094.0,208.085,208.6603,207.9316,207.9987,22094.0
2022-03-07 15:50:00,216.64,217.35,216.2,216.57,82113.0,207.7398,208.4206,207.3179,207.6727,82113.0
2022-03-08 09:30:00,216.02,217.45,215.41,215.51,15413.0,207.1453,208.5165,206.5603,206.6562,15413.0
2022-03-08 09:40:00,215.51,216.89,215.34,216.08,4041.0,206.6562,207.9795,206.4932,207.2028,4041.0
2022-03-08 09:50:00,215.83,216.73,215.5,216.65,6303.0,206.9631,207.8261,206.6466,207.7494,6303.0
2022-03-08 10:00:00,216.65,216.65,215.29,215.8,11317.0,207.7494,207.7494,206.4453,206.9343,11317.0
2022-03-08 10:10:00,215.59,216.85,215.48,216.85,10058.0,206.7329,207.9412,206.6274,207.9412,10058.0
2022-03-08 10:20:00,216.93,216.93,215.35,215.5,13539.0,208.0179,208.0179,206.5028,206.6466,13539.0
2022-03-08 10:30:00,215.37,215.74,215.06,215.15,15521.0,206.522,206.8768,206.2247,206.311,15521.0
2022-03-08 10:40:00,215.3,216.13,215.19,216.05,15104.0,206.4548,207.2507,206.3494,207.174,15104.0
2022-03-08 10:50:00,216.03,216.7,215.62,216.69,6440.0,207.1548,207.7973,206.7617,207.7877,6440.0
2022-03-08 11:00:00,216.82,216.93,215.32,215.77,11983.0,207.9124,208.0179,206.474,206.9055,11983.0
2022-03-08 11:10:00,215.95,215.95,215.32,215.6,8166.0,207.0781,207.0781,206.474,206.7425,8166.0
2022-03-08 11:20:00,215.55,215.55,214.54,214.64,12654.0,206.6946,206.6946,205.7261,205.822,12654.0
2022-03-08 11:30:00,214.64,214.64,213.71,214.35,22857.0,205.822,205.822,204.9302,205.5439,22857.0
2022-03-08 11:40:00,214.26,214.91,213.37,214.91,12634.0,205.4576,206.0809,204.6041,206.0809,12634.0
2022-03-08 11:50:00,214.55,215.61,214.55,215.03,10783.0,205.7357,206.7521,205.7357,206.1959,10783.0
2022-03-08 12:00:00,214.88,216.66,214.87,216.58,14504.0,206.0521,207.759,206.0425,207.6823,14504.0
2022-03-08 12:10:00,216.5,218.25,216.42,218.25,9153.0,207.6055,209.2836,207.5288,209.2836,9153.0
2022-03-08 12:20:00,218.24,218.44,217.44,218.44,9554.0,209.2741,209.4658,208.5069,209.4658,9554.0
2022-03-08 12:30:00,218.45,219.61,218.34,219.61,7701.0,209.4754,210.5878,209.3699,210.5878,7701.0
2022-03-08 12:40:00,219.51,219.7,219.13,219.22,8742.0,210.4919,210.6741,210.1275,210.2138,8742.0
2022-03-08 12:50:00,219.17,219.23,218.52,218.71,13926.0,210.1658,210.2234,209.5426,209.7247,13926.0
2022-03-08 13:00:00,218.91,219.51,218.9,219.16,13974.0,209.9165,210.4919,209.9069,210.1563,13974.0
2022-03-08 13:10:00,219.1,219.19,218.51,218.66,6437.0,210.0987,210.185,209.533,209.6768,6437.0
2022-03-08 13:20:00,218.69,218.69,217.15,217.16,33149.0,209.7056,209.7056,208.2288,208.2384,33149.0
2022-03-08 13:30:00,217.15,217.17,216.07,216.14,7452.0,208.2288,208.248,207.1932,207.2603,7452.0
2022-03-08 13:40:00,216.21,216.26,215.72,215.74,8573.0,207.3275,207.3754,206.8576,206.8768,8573.0
2022-03-08 13:50:00,215.58,215.94,215.12,215.43,8483.0,206.7233,207.0685,206.2822,206.5795,8483.0
2022-03-08 14:00:00,215.19,215.36,214.11,215.31,9527.0,206.3494,206.5124,205.3137,206.4644,9527.0
2022-03-08 14:10:00,215.17,215.49,214.68,215.39,7129.0,206.3302,206.637,205.8603,206.5411,7129.0
2022-03-08 14:20:00,215.35,216.31,214.75,216.17,16673.0,206.5028,207.4233,205.9274,207.2891,16673.0
2022-03-08 14:30:00,216.12,216.5,215.51,216.41,13463.0,207.2412,207.6055,206.6562,207.5192,13463.0
2022-03-08 14:40:00,216.38,217.5,216.17,217.36,3616.0,207.4905,208.5645,207.2891,208.4302,3616.0
2022-03-08 14:50:00,217.36,217.36,216.62,216.62,5547.0,208.4302,208.4302,207.7206,207.7206,5547.0
2022-03-08 15:00:00,216.76,217.83,216.66,217.6,5742.0,207.8549,208.8809,207.759,208.6603,5742.0
2022-03-08 15:10:00,217.88,217.88,216.84,217.09,12507.0,208.9288,208.9288,207.9316,208.1713,12507.0
2022-03-08 15:20:00,217.15,217.2,215.78,215.78,9309.0,208.2288,208.2768,206.9151,206.9151,9309.0
2022-03-08 15:30:00,215.76,215.87,215.06,215.83,17337.0,206.8959,207.0014,206.2247,206.9631,17337.0
2022-03-08 15:40:00,215.9,216.15,214.97,215.13,25060.0,207.0302,207.2699,206.1384,206.2918,25060.0
2022-03-08 15:50:00,215.14,215.91,214.1,214.13,82166.0,206.3014,207.0398,205.3041,205.3329,82166.0
2022-03-09 09:30:00,218.25,219.45,218.22,219.45,10716.0,209.2836,210.4343,209.2549,210.4343,10716.0
2022-03-09 09:40:00,218.65,219.42,218.62,219.01,2977.0,209.6672,210.4056,209.6384,210.0124,2977.0
2022-03-09 09:50:00,218.91,219.12,218.12,218.53,6231.0,209.9165,210.1179,209.159,209.5521,6231.0
2022-03-09 10:00:00,218.81,220.0,218.62,219.99,11419.0,209.8206,210.9617,209.6384,210.9522,11419.0
2022-03-09 10:10:00,220.0,220.17,219.25,220.17,3065.0,210.9617,211.1248,210.2426,211.1248,3065.0
2022-03-09 10:20:00,220.06,220.09,219.25,219.25,2756.0,211.0193,211.0481,210.2426,210.2426,2756.0
2022-03-09 10:30:00,219.89,219.99,219.35,219.62,5771.0,210.8563,210.9522,210.3385,210.5974,5771.0
2022-03-09 10:40:00,219.95,220.14,219.65,220.05,4529.0,210.9138,211.096,210.6261,211.0097,4529.0
2022-03-09 10:50:00,220.19,220.46,219.79,220.32,5731.0,211.1439,211.4029,210.7604,211.2686,5731.0
2022-03-09 11:00:00,220.48,220.48,219.75,219.97,6440.0,211.422,211.422,210.722,210.933,6440.0
2022-03-09 11:10:00,219.73,219.84,219.09,219.84,6390.0,210.7028,210.8083,210.0891,210.8083,6390.0
2022-03-09 11:20:00,219.92,219.99,218.9,218.99,16965.0,210.885,210.9522,209.9069,209.9932,16965.0
2022-03-09 11:30:00,218.99,220.09,218.99,219.66,6629.0,209.9932,211.0481,209.9932,210.6357,6629.0
2022-03-09 11:40:00,219.73,220.58,219.58,220.4,14609.0,210.7028,211.5179,210.559,211.3453,14609.0
2022-03-09 11:50:00,220.37,220.97,220.3,220.96,5478.0,211.3165,211.8919,211.2494,211.8823,5478.0
2022-03-09 12:00:00,221.03,221.34,220.8,221.32,6649.0,211.9494,212.2467,211.7289,212.2275,6649.0
2022-03-09 12:10:00,221.16,221.68,221.06,221.43,10111.0,212.0741,212.5727,211.9782,212.333,10111.0
2022-03-09 12:20:00,221.37,221.37,220.33,220.74,20604.0,212.2755,212.2755,211.2782,211.6713,20604.0
2022-03-09 12:30:00,220.73,221.27,220.64,221.25,5467.0,211.6618,212.1796,211.5755,212.1604,5467.0
2022-03-09 12:40:00,221.28,221.33,221.1,221.1,10555.0,212.1892,212.2371,212.0166,212.0166,10555.0
2022-03-09 12:50:00,221.05,221.26,220.83,221.26,13244.0,211.9686,212.17,211.7577,212.17,13244.0
2022-03-09 13:00:00,221.16,221.31,220.95,221.14,10945.0,212.0741,212.2179,211.8727,212.0549,10945.0
2022-03-09 13:10:00,221.24,221.99,221.21,221.81,4356.0,212.1508,212.87,212.122,212.6974,4356.0
2022-03-09 13:20:00,221.86,222.02,221.73,221.79,8128.0,212.7453,212.8988,212.6207,212.6782,8128.0
2022-03-09 13:30:00,221.95,222.3,221.73,221.77,12187.0,212.8316,213.1673,212.6207,212.659,12187.0
2022-03-09 13:40:00,221.85,221.94,221.5,221.57,7453.0,212.7357,212.822,212.4001,212.4672,7453.0
2022-03-09 13:50:00,221.57,222.0,221.57,221.83,6677.0,212.4672,212.8796,212.4672,212.7166,6677.0
2022-03-09 14:00:00,221.96,222.59,221.91,222.33,6482.0,212.8412,213.4453,212.7933,213.196,6482.0
2022-03-09 14:10:00,222.44,222.44,221.95,221.95,4463.0,213.3015,213.3015,212.8316,212.8316,4463.0
2022-03-09 14:20:00,222.01,222.46,222.01,222.15,8688.0,212.8892,213.3207,212.8892,213.0234,8688.0
2022-03-09 14:30:00,222.34,222.63,222.33,222.38,5658.0,213.2056,213.4837,213.196,213.244,5658.0
2022-03-09 14:40:00,222.47,222.49,221.91,221.93,6380.0,213.3303,213.3495,212.7933,212.8125,6380.0
2022-03-09 14:50:00,222.34,222.4,221.95,222.1,10076.0,213.2056,213.2632,212.8316,212.9755,10076.0
2022-03-09 15:00:00,222.01,222.96,221.94,222.92,6846.0,212.8892,213.8001,212.822,213.7618,6846.0
2022-03-09 15:10:00,223.05,223.26,222.63,222.95,12288.0,213.8864,214.0878,213.4837,213.7906,12288.0
2022-03-09 15:20:00,222.82,223.12,222.64,222.74,9759.0,213.6659,213.9536,213.4933,213.5892,9759.0
2022-03-09 15:30:00,222.89,223.17,222.35,222.35,13205.0,213.733,214.0015,213.2152,213.2152,13205.0
2022-03-09 15:40:00,222.4,222.58,221.79,221.9,11925.0,213.2632,213.4358,212.6782,212.7837,11925.0
2022-03-09 15:50:00,221.86,222.18,221.48,221.71,100608.0,212.7453,213.0522,212.3809,212.6015,100608.0
2022-03-10 09:30:00,218.69,220.86,218.69,220.7,31969.0,209.7056,211.7864,209.7056,211.633,31969.0
2022-03-10 09:40:00,220.99,221.53,220.0,220.4,16053.0,211.9111,212.4289,210.9617,211.3453,16053.0
2022-03-10 09:50:00,220.38,223.25,220.38,223.02,14608.0,211.3261,214.0782,211.3261,213.8577,14608.0
2022-03-10 10:00:00,222.95,223.75,222.89,223.5,14596.0,213.7906,214.5577,213.733,214.318,14596.0
2022-03-10 10:10:00,223.58,224.33,223.38,224.08,12307.0,214.3947,215.1139,214.2029,214.8741,12307.0
2022-03-10 10:20:00,224.39,224.39,223.45,223.72,13437.0,215.1714,215.1714,214.27,214.5289,13437.0
2022-03-10 10:30:00,223.66,223.83,222.0,222.3,27204.0,214.4714,214.6344,212.8796,213.1673,27204.0
2022-03-10 10:40:00,222.47,222.93,222.27,222.93,5726.0,213.3303,213.7714,213.1385,213.7714,5726.0
2022-03-10 10:50:00,222.77,222.78,221.34,221.81,10556.0,213.6179,213.6275,212.2467,212.6974,10556.0
2022-03-10 11:00:00,221.37,221.58,221.2,221.5,8603.0,212.2755,212.4768,212.1124,212.4001,8603.0
2022-03-10 11:10:00,221.32,221.79,221.32,221.79,5029.0,212.2275,212.6782,212.2275,212.6782,5029.0
2022-03-10 11:20:00,221.79,221.84,221.0,221.21,7023.0,212.6782,212.7262,211.9207,212.122,7023.0
2022-03-10 11:30:00,221.22,221.33,220.84,220.9,10979.0,212.1316,212.2371,211.7672,211.8248,10979.0
2022-03-10 11:40:00,220.89,221.16,220.6,221.01,6139.0,211.8152,212.0741,211.5371,211.9303,6139.0
2022-03-10 11:50:00,220.91,221.36,220.91,221.17,7858.0,211.8344,212.2659,211.8344,212.0837,7858.0
2022-03-10 12:00:00,221.31,221.77,221.31,221.49,5142.0,212.2179,212.659,212.2179,212.3905,5142.0
2022-03-10 12:10:00,221.54,221.64,221.35,221.5,4254.0,212.4385,212.5344,212.2563,212.4001,4254.0
2022-03-10 12:20:00,221.59,222.17,221.5,222.0,4724.0,212.4864,213.0426,212.4001,212.8796,4724.0
2022-03-10 12:30:00,222.06,222.14,221.63,221.63,5204.0,212.9371,213.0138,212.5248,212.5248,5204.0
2022-03-10 12:40:00,221.53,221.82,221.38,221.76,1980.0,212.4289,212.707,212.2851,212.6494,1980.0
2022-03-10 12:50:00,221.75,221.75,221.12,221.28,19907.0,212.6399,212.6399,212.0357,212.1892,19907.0
2022-03-10 13:00:00,221.27,221.58,221.25,221.43,8254.0,212.1796,212.4768,212.1604,212.333,8254.0
2022-03-10 13:10:00,221.34,221.62,221.27,221.62,4481.0,212.2467,212.5152,212.1796,212.5152,4481.0
2022-03-10 13:20:00,221.73,221.74,221.06,221.39,5018.0,212.6207,212.6303,211.9782,212.2946,5018.0
2022-03-10 13:30:00,221.39,221.72,221.28,221.45,7619.0,212.2946,212.6111,212.1892,212.3522,7619.0
2022-03-10 13:40:00,221.41,222.13,221.24,222.12,4750.0,212.3138,213.0042,212.1508,212.9947,4750.0
2022-03-10 13:50:00,222.12,222.2,221.7,222.04,6874.0,212.9947,213.0714,212.5919,212.9179,6874.0
2022-03-10 14:00:00,221.74,222.6,221.74,222.27,4725.0,212.6303,213.4549,212.6303,213.1385,4725.0
2022-03-10 14:10:00,222.27,222.7,222.26,222.63,5599.0,213.1385,213.5508,213.1289,213.4837,5599.0
2022-03-10 14:20:00,222.58,222.75,222.32,222.65,2648.0,213.4358,213.5988,213.1864,213.5029,2648.0
2022-03-10 14:30:00,222.73,222.96,222.52,222.96,7564.0,213.5796,213.8001,213.3782,213.8001,7564.0
2022-03-10 14:40:00,222.76,223.34,222.6,223.19,5582.0,213.6084,214.1645,213.4549,214.0207,5582.0
2022-03-10 14:50:00,223.33,223.42,223.04,223.17,8185.0,214.1549,214.2412,213.8769,214.0015,8185.0
2022-03-10 15:00:00,223.21,223.21,222.53,222.72,7625.0,214.0399,214.0399,213.3878,213.57,7625.0
2022-03-10 15:10:00,222.81,223.05,222.62,222.78,8415.0,213.6563,213.8864,213.4741,213.6275,8415.0
2022-03-10 15:20:00,222.84,222.85,222.23,222.46,9572.0,213.6851,213.6947,213.1001,213.3207,9572.0
2022-03-10 15:30:00,222.53,222.61,221.74,221.91,8794.0,213.3878,213.4645,212.6303,212.7933,8794.0
2022-03-10 15:40:00,222.02,222.51,221.83,222.09,9410.0,212.8988,213.3686,212.7166,212.9659,9410.0
2022-03-10 15:50:00,222.31,222.99,222.1,222.35,68354.0,213.1768,213.8289,212.9755,213.2152,68354.0
2022-03-11 09:30:00,224.51,224.84,223.47,224.84,37182.0,215.2865,215.6029,214.2892,215.6029,37182.0
2022-03-11 09:40:00,224.96,226.08,224.42,225.55,7280.0,215.718,216.792,215.2002,216.2837,7280.0
2022-03-11 09:50:00,225.72,226.63,225.65,226.16,8944.0,216.4468,217.3194,216.3796,216.8687,8944.0
2022-03-11 10:00:00,226.42,226.42,224.81,224.95,21865.0,217.118,217.118,215.5741,215.7084,21865.0
2022-03-11 10:10:00,224.92,225.24,224.42,224.86,11811.0,215.6796,215.9865,215.2002,215.6221,11811.0
2022-03-11 10:20:00,224.86,225.01,224.46,224.66,7628.0,215.6221,215.7659,215.2385,215.4303,7628.0
2022-03-11 10:30:00,224.44,224.59,223.87,224.59,5223.0,215.2193,215.3632,214.6728,215.3632,5223.0
2022-03-11 10:40:00,224.6,225.09,224.46,224.79,25600.0,215.3728,215.8426,215.2385,215.555,25600.0
2022-03-11 10:50:00,224.84,225.03,224.45,224.69,6312.0,215.6029,215.7851,215.2289,215.4591,6312.0
2022-03-11 11:00:00,224.83,224.83,224.19,224.7,8357.0,215.5933,215.5933,214.9796,215.4687,8357.0
2022-03-11 11:10:00,224.68,225.21,224.49,224.69,19410.0,215.4495,215.9577,215.2673,215.4591,19410.0
2022-03-11 11:20:00,224.82,225.26,224.76,225.22,10369.0,215.5837,216.0057,215.5262,215.9673,10369.0
2022-03-11 11:30:00,225.12,225.14,223.97,224.1,8023.0,215.8714,215.8906,214.7687,214.8933,8023.0
2022-03-11 11:40:00,224.27,224.55,223.78,224.4,11305.0,215.0563,215.3248,214.5865,215.181,11305.0
2022-03-11 11:50:00,224.4,224.56,224.23,224.51,10619.0,215.181,215.3344,215.018,215.2865,10619.0
2022-03-11 12:00:00,224.42,224.45,223.57,223.65,9783.0,215.2002,215.2289,214.3851,214.4618,9783.0
2022-03-11 12:10:00,223.49,223.76,223.25,223.5,5629.0,214.3084,214.5673,214.0782,214.318,5629.0
2022-03-11 12:20:00,223.52,223.76,223.17,223.26,8710.0,214.3371,214.5673,214.0015,214.0878,8710.0
2022-03-11 12:30:00,223.16,223.4,222.83,222.85,5517.0,213.9919,214.2221,213.6755,213.6947,5517.0
2022-03-11 12:40:00,222.88,223.43,222.88,223.33,2746.0,213.7234,214.2508,213.7234,214.1549,2746.0
2022-03-11 12:50:00,223.4,224.14,223.4,224.14,5815.0,214.2221,214.9317,214.2221,214.9317,5815.0
2022-03-11 13:00:00,224.02,224.36,223.86,224.17,11182.0,214.8166,215.1426,214.6632,214.9604,11182.0
2022-03-11 13:10:00,224.13,224.15,223.85,224.09,8532.0,214.9221,214.9413,214.6536,214.8837,8532.0
2022-03-11 13:20:00,224.09,224.47,224.09,224.26,7601.0,214.8837,215.2481,214.8837,215.0467,7601.0
2022-03-11 13:30:00,224.18,224.39,224.11,224.21,7142.0,214.97,215.1714,214.9029,214.9988,7142.0
2022-03-11 13:40:00,224.21,224.72,224.17,224.69,7009.0,214.9988,215.4878,214.9604,215.4591,7009.0
2022-03-11 13:50:00,224.8,224.83,223.27,223.27,9008.0,215.5646,215.5933,214.0974,214.0974,9008.0
2022-03-11 14:00:00,223.18,223.47,222.98,223.14,11509.0,214.0111,214.2892,213.8193,213.9727,11509.0
2022-03-11 14:10:00,223.01,223.03,222.76,222.84,11019.0,213.8481,213.8673,213.6084,213.6851,11019.0
2022-03-11 14:20:00,222.83,223.52,222.76,223.41,6853.0,213.6755,214.3371,213.6084,214.2317,6853.0
2022-03-11 14:30:00,223.32,223.55,222.95,223.11,7713.0,214.1454,214.3659,213.7906,213.944,7713.0
2022-03-11 14:40:00,223.07,223.24,222.87,222.99,5672.0,213.9056,214.0686,213.7138,213.8289,5672.0
2022-03-11 14:50:00,223.1,223.1,222.45,222.85,14802.0,213.9344,213.9344,213.3111,213.6947,14802.0
2022-03-11 15:00:00,222.82,223.33,222.74,222.78,8673.0,213.6659,214.1549,213.5892,213.6275,8673.0
2022-03-11 15:10:00,222.9,222.99,222.43,222.99,16962.0,213.7426,213.8289,213.2919,213.8289,16962.0
2022-03-11 15:20:00,223.08,223.23,222.64,222.73,12466.0,213.9152,214.0591,213.4933,213.5796,12466.0
2022-03-11 15:30:00,222.78,222.79,222.41,222.42,12450.0,213.6275,213.6371,213.2727,213.2823,12450.0
2022-03-11 15:40:00,222.47,222.64,222.21,222.29,24960.0,213.3303,213.4933,213.081,213.1577,24960.0
2022-03-11 15:50:00,222.22,222.57,221.63,221.66,106369.0,213.0905,213.4262,212.5248,212.5536,106369.0
2022-03-14 09:30:00,221.79,223.58,221.61,222.9,18030.0,213.4463,215.1689,213.2731,214.5145,18030.0
2022-03-14 09:40:00,222.6,223.37,222.18,222.73,12217.0,214.2258,214.9668,213.8216,214.3509,12217.0
2022-03-14 09:50:00,222.83,223.05,222.19,222.56,10596.0,214.4472,214.6589,213.8312,214.1873,10596.0
2022-03-14 10:00:00,222.46,223.31,222.44,222.83,13769.0,214.0911,214.9091,214.0718,214.4472,13769.0
2022-03-14 10:10:00,222.75,223.17,222.58,223.06,9729.0,214.3702,214.7744,214.2066,214.6685,9729.0
2022-03-14 10:20:00,223.13,223.38,222.97,223.16,9118.0,214.7359,214.9765,214.5819,214.7647,9118.0
2022-03-14 10:30:00,223.2,223.57,223.07,223.32,8826.0,214.8032,215.1593,214.6781,214.9187,8826.0
2022-03-14 10:40:00,223.53,224.05,223.39,223.87,7449.0,215.1208,215.6213,214.9861,215.448,7449.0
2022-03-14 10:50:00,223.76,224.38,223.69,223.93,10243.0,215.3422,215.9388,215.2748,215.5058,10243.0
2022-03-14 11:00:00,224.12,224.12,223.52,223.58,10250.0,215.6886,215.6886,215.1112,215.1689,10250.0
2022-03-14 11:10:00,223.68,223.74,222.93,223.03,12163.0,215.2652,215.3229,214.5434,214.6396,12163.0
2022-03-14 11:20:00,222.94,222.94,221.71,221.72,5666.0,214.553,214.553,213.3693,213.3789,5666.0
2022-03-14 11:30:00,221.7,222.01,221.35,221.46,5991.0,213.3597,213.658,213.0228,213.1287,5991.0
2022-03-14 11:40:00,221.46,221.47,219.52,219.54,5810.0,213.1287,213.1383,211.2617,211.2809,5810.0
2022-03-14 11:50:00,219.27,220.09,219.02,219.78,5476.0,211.0211,211.8102,210.7805,211.5119,5476.0
2022-03-14 12:00:00,220.07,220.07,219.32,219.42,3316.0,211.791,211.791,211.0692,211.1654,3316.0
2022-03-14 12:10:00,219.42,220.08,219.42,220.04,10319.0,211.1654,211.8006,211.1654,211.7621,10319.0
2022-03-14 12:20:00,219.91,220.06,219.82,219.82,4216.0,211.637,211.7814,211.5504,211.5504,4216.0
2022-03-14 12:30:00,219.68,219.85,219.01,219.44,6504.0,211.4157,211.5793,210.7709,211.1847,6504.0
2022-03-14 12:40:00,219.57,219.71,219.22,219.24,3276.0,211.3098,211.4445,210.973,210.9922,3276.0
2022-03-14 12:50:00,219.27,219.27,218.76,219.0,4589.0,211.0211,211.0211,210.5303,210.7612,4589.0
2022-03-14 13:00:00,218.9,218.99,218.54,218.61,5195.0,210.665,210.7516,210.3185,210.3859,5195.0
2022-03-14 13:10:00,218.61,218.75,218.4,218.64,6076.0,210.3859,210.5206,210.1838,210.4148,6076.0
2022-03-14 13:20:00,218.64,218.7,218.24,218.39,5321.0,210.4148,210.4725,210.0298,210.1742,5321.0
2022-03-14 13:30:00,218.44,218.45,217.56,217.71,4635.0,210.2223,210.2319,209.3754,209.5198,4635.0
2022-03-14 13:40:00,217.76,218.11,217.5,217.59,6251.0,209.5679,209.9047,209.3177,209.4043,6251.0
2022-03-14 13:50:00,217.74,218.23,217.74,217.78,5823.0,209.5486,210.0202,209.5486,209.5871,5823.0
2022-03-14 14:00:00,217.58,218.24,217.43,218.01,2701.0,209.3947,210.0298,209.2503,209.8085,2701.0
2022-03-14 14:10:00,217.93,218.04,217.62,217.79,6395.0,209.7315,209.8374,209.4332,209.5968,6395.0
2022-03-14 14:20:00,217.87,217.92,217.61,217.74,5818.0,209.6738,209.7219,209.4235,209.5486,5818.0
2022-03-14 14:30:00,217.8,218.5,217.8,218.16,4417.0,209.6064,210.2801,209.6064,209.9528,4417.0
2022-03-14 14:40:00,218.25,218.25,217.87,218.0,4600.0,210.0395,210.0395,209.6738,209.7989,4600.0
2022-03-14 14:50:00,217.98,218.64,217.96,218.49,7014.0,209.7796,210.4148,209.7604,210.2704,7014.0
2022-03-14 15:00:00,218.74,219.09,218.58,218.84,12686.0,210.511,210.8479,210.357,210.6073,12686.0
2022-03-14 15:10:00,218.87,219.55,218.84,219.14,7780.0,210.6361,211.2906,210.6073,210.896,7780.0
2022-03-14 15:20:00,219.04,219.5,219.0,219.18,8162.0,210.7997,211.2424,210.7612,210.9345,8162.0
2022-03-14 15:30:00,219.17,219.45,218.78,219.33,21457.0,210.9248,211.1943,210.5495,211.0788,21457.0
2022-03-14 15:40:00,219.39,219.4,218.83,218.84,13235.0,211.1366,211.1462,210.5976,210.6073,13235.0
2022-03-14 15:50:00,218.71,219.26,218.33,218.85,95521.0,210.4822,211.0115,210.1164,210.6169,95521.0
2022-03-15 09:30:00,220.8,222.02,220.16,221.78,10776.0,212.4935,213.6676,211.8776,213.4367,10776.0
2022-03-15 09:40:00,221.98,221.98,221.14,221.31,10163.0,213.6291,213.6291,212.8207,212.9843,10163.0
2022-03-15 09:50:00,220.85,223.14,220.85,222.94,4856.0,212.5416,214.7455,212.5416,214.553,4856.0
2022-03-15 10:00:00,223.0,223.21,222.34,222.34,7323.0,214.6108,214.8129,213.9756,213.9756,7323.0
2022-03-15 10:10:00,222.33,222.33,221.26,221.82,5693.0,213.966,213.966,212.9362,213.4752,5693.0
2022-03-15 10:20:00,221.91,222.74,221.91,222.62,5002.0,213.5618,214.3605,213.5618,214.2451,5002.0
2022-03-15 10:30:00,222.78,223.09,222.2,222.34,8220.0,214.399,214.6974,213.8409,213.9756,8220.0
2022-03-15 10:40:00,222.36,222.59,221.95,222.33,6423.0,213.9948,214.2162,213.6003,213.966,6423.0
2022-03-15 10:50:00,222.33,222.33,221.94,222.14,5529.0,213.966,213.966,213.5906,213.7831,5529.0
2022-03-15 11:00:00,222.24,222.43,221.95,222.24,5738.0,213.8794,214.0622,213.6003,213.8794,5738.0
2022-03-15 11:10:00,222.17,222.28,221.83,222.14,8710.0,213.812,213.9178,213.4848,213.7831,8710.0
2022-03-15 11:20:00,222.04,223.0,221.96,223.0,6998.0,213.6869,214.6108,213.6099,214.6108,6998.0
2022-03-15 11:30:00,222.97,223.38,222.97,223.2,6995.0,214.5819,214.9765,214.5819,214.8032,6995.0
2022-03-15 11:40:00,223.18,223.48,222.96,223.44,10141.0,214.784,215.0727,214.5723,215.0342,10141.0
2022-03-15 11:50:00,223.45,223.77,221.96,222.17,13220.0,215.0438,215.3518,213.6099,213.812,13220.0
2022-03-15 12:00:00,222.3,223.25,222.12,223.23,13492.0,213.9371,214.8514,213.7639,214.8321,13492.0
2022-03-15 12:10:00,223.39,223.78,223.24,223.77,13444.0,214.9861,215.3614,214.8417,215.3518,13444.0
2022-03-15 12:20:00,223.83,224.14,223.51,224.12,11024.0,215.4095,215.7079,215.1016,215.6886,11024.0
2022-03-15 12:30:00,224.14,224.38,224.12,224.2,4053.0,215.7079,215.9388,215.6886,215.7656,4053.0
2022-03-15 12:40:00,224.11,224.31,223.89,223.89,10302.0,215.679,215.8715,215.4673,215.4673,10302.0
2022-03-15 12:50:00,223.92,223.92,223.44,223.8,19000.0,215.4962,215.4962,215.0342,215.3807,19000.0
2022-03-15 13:00:00,223.77,224.08,223.38,223.56,11432.0,215.3518,215.6501,214.9765,215.1497,11432.0
2022-03-15 13:10:00,223.46,223.52,223.24,223.39,15541.0,215.0535,215.1112,214.8417,214.9861,15541.0
2022-03-15 13:20:00,223.42,223.77,222.9,222.9,10531.0,215.015,215.3518,214.5145,214.5145,10531.0
2022-03-15 13:30:00,222.74,222.94,222.67,222.76,5322.0,214.3605,214.553,214.2932,214.3798,5322.0
2022-03-15 13:40:00,222.7,222.94,222.65,222.65,8858.0,214.322,214.553,214.2739,214.2739,8858.0
2022-03-15 13:50:00,222.69,222.92,222.59,222.67,5603.0,214.3124,214.5338,214.2162,214.2932,5603.0
2022-03-15 14:00:00,222.67,222.95,222.1,222.26,12070.0,214.2932,214.5626,213.7446,213.8986,12070.0
2022-03-15 14:10:00,222.17,222.2,221.73,221.92,20180.0,213.812,213.8409,213.3885,213.5714,20180.0
2022-03-15 14:20:00,221.84,222.17,221.76,221.97,7875.0,213.4944,213.812,213.4174,213.6195,7875.0
2022-03-15 14:30:00,221.96,222.9,221.8,222.72,8699.0,213.6099,214.5145,213.4559,214.3413,8699.0
2022-03-15 14:40:00,222.87,223.53,222.86,223.49,5645.0,214.4857,215.1208,214.476,215.0823,5645.0
2022-03-15 14:50:00,223.51,224.03,223.51,224.03,9093.0,215.1016,215.602,215.1016,215.602,9093.0
2022-03-15 15:00:00,224.03,224.25,223.91,223.91,10040.0,215.602,215.8137,215.4865,215.4865,10040.0
2022-03-15 15:10:00,223.99,224.24,223.7,224.2,7181.0,215.5635,215.8041,215.2844,215.7656,7181.0
2022-03-15 15:20:00,224.12,224.69,224.12,224.45,13032.0,215.6886,216.2372,215.6886,216.0062,13032.0
2022-03-15 15:30:00,224.52,224.71,224.32,224.55,15321.0,216.0736,216.2564,215.8811,216.1025,15321.0
2022-03-15 15:40:00,224.63,224.86,224.23,224.86,18894.0,216.1794,216.4008,215.7945,216.4008,18894.0
2022-03-15 15:50:00,224.95,225.33,224.55,224.88,99355.0,216.4874,216.8531,216.1025,216.42,99355.0
2022-03-16 09:30:00,226.63,227.24,225.58,226.93,11687.0,218.1042,218.6913,217.0937,218.3929,11687.0
2022-03-16 09:40:00,227.14,229.16,227.14,228.27,5681.0,218.595,220.539,218.595,219.6825,5681.0
2022-03-16 09:50:00,228.26,228.79,227.28,227.43,4627.0,219.6729,220.1829,218.7297,218.8741,4627.0
2022-03-16 10:00:00,227.5,227.73,226.3,226.44,5218.0,218.9415,219.1628,217.7866,217.9214,5218.0
2022-03-16 10:10:00,226.4,228.4,226.4,227.97,11656.0,217.8829,219.8076,217.8829,219.3938,11656.0
2022-03-16 10:20:00,228.08,228.17,227.51,227.51,3368.0,219.4997,219.5863,218.9511,218.9511,3368.0
2022-03-16 10:30:00,227.59,228.21,226.97,226.97,5732.0,219.0281,219.6248,218.4314,218.4314,5732.0
2022-03-16 10:40:00,227.08,227.09,226.13,226.32,4669.0,218.5373,218.5469,217.623,217.8059,4669.0
2022-03-16 10:50:00,226.25,227.0,226.13,227.0,7549.0,217.7385,218.4603,217.623,218.4603,7549.0
2022-03-16 11:00:00,226.91,227.34,226.71,226.91,9097.0,218.3737,218.7875,218.1812,218.3737,9097.0
2022-03-16 11:10:00,227.0,227.32,226.76,226.95,7534.0,218.4603,218.7682,218.2293,218.4122,7534.0
2022-03-16 11:20:00,227.02,227.12,226.47,226.47,5848.0,218.4795,218.5758,217.9502,217.9502,5848.0
2022-03-16 11:30:00,226.48,226.65,226.17,226.27,18707.0,217.9598,218.1235,217.6615,217.7577,18707.0
2022-03-16 11:40:00,226.17,226.18,225.43,225.84,23244.0,217.6615,217.6711,216.9493,217.3439,23244.0
2022-03-16 11:50:00,225.7,225.7,225.26,225.43,3730.0,217.2092,217.2092,216.7857,216.9493,3730.0
2022-03-16 12:00:00,225.46,225.67,225.19,225.19,9410.0,216.9782,217.1803,216.7184,216.7184,9410.0
2022-03-16 12:10:00,225.18,225.58,225.17,225.58,6060.0,216.7088,217.0937,216.6991,217.0937,6060.0
2022-03-16 12:20:00,225.45,225.52,224.94,225.13,8387.0,216.9686,217.036,216.4778,216.6606,8387.0
2022-03-16 12:30:00,225.26,225.59,225.14,225.4,6774.0,216.7857,217.1033,216.6703,216.9205,6774.0
2022-03-16 12:40:00,225.39,225.76,224.76,224.88,3317.0,216.9109,217.2669,216.3046,216.42,3317.0
2022-03-16 12:50:00,224.83,225.16,224.64,225.04,5190.0,216.3719,216.6895,216.1891,216.574,5190.0
2022-03-16 13:00:00,225.0,225.15,224.42,224.42,2459.0,216.5355,216.6799,215.9773,215.9773,2459.0
2022-03-16 13:10:00,224.25,224.36,223.84,224.35,3461.0,215.8137,215.9196,215.4192,215.91,3461.0
2022-03-16 13:20:00,224.15,224.49,223.94,224.29,3946.0,215.7175,216.0447,215.5154,215.8522,3946.0
2022-03-16 13:30:00,224.42,224.69,224.37,224.51,3674.0,215.9773,216.2372,215.9292,216.064,3674.0
2022-03-16 13:40:00,224.49,224.57,224.32,224.47,4038.0,216.0447,216.1217,215.8811,216.0255,4038.0
2022-03-16 13:50:00,224.52,224.72,224.25,224.49,6973.0,216.0736,216.2661,215.8137,216.0447,6973.0
2022-03-16 14:00:00,224.24,224.33,222.49,222.49,5764.0,215.8041,215.8907,214.1199,214.1199,5764.0
2022-03-16 14:10:00,222.5,222.99,221.86,222.99,5877.0,214.1296,214.6011,213.5136,214.6011,5877.0
2022-03-16 14:20:00,222.98,222.98,221.68,221.68,7739.0,214.5915,214.5915,213.3404,213.3404,7739.0
2022-03-16 14:30:00,221.7,222.1,220.81,221.89,11686.0,213.3597,213.7446,212.5032,213.5425,11686.0
2022-03-16 14:40:00,221.96,223.41,221.88,222.55,8891.0,213.6099,215.0053,213.5329,214.1777,8891.0
2022-03-16 14:50:00,222.67,223.88,222.64,223.36,9439.0,214.2932,215.4577,214.2643,214.9572,9439.0
2022-03-16 15:00:00,223.31,224.16,222.97,223.1,8832.0,214.9091,215.7271,214.5819,214.707,8832.0
2022-03-16 15:10:00,223.06,224.17,223.06,224.15,8597.0,214.6685,215.7367,214.6685,215.7175,8597.0
2022-03-16 15:20:00,224.15,225.05,224.15,225.03,11499.0,215.7175,216.5836,215.7175,216.5644,11499.0
2022-03-16 15:30:00,225.12,225.12,224.54,225.0,14229.0,216.651,216.651,216.0928,216.5355,14229.0
2022-03-16 15:40:00,224.95,225.76,224.55,225.65,20656.0,216.4874,217.2669,216.1025,217.1611,20656.0
2022-03-16 15:50:00,225.76,226.84,225.48,226.84,53598.0,217.2669,218.3063,216.9975,218.3063,53598.0
2022-03-17 09:30:00,226.85,227.4,225.98,227.18,9296.0,218.3159,218.8452,217.4787,218.6335,9296.0
2022-03-17 09:40:00,227.22,229.18,227.05,228.87,13457.0,218.672,220.5583,218.5084,220.2599,13457.0
2022-03-17 09:50:00,229.03,229.94,229.03,229.56,5971.0,220.4139,221.2897,220.4139,220.924,5971.0
2022-03-17 10:00:00,229.68,230.95,229.27,230.83,8926.0,221.0395,222.2617,220.6449,222.1462,8926.0
2022-03-17 10:10:00,230.77,231.03,230.21,230.21,10320.0,222.0885,222.3387,221.5495,221.5495,10320.0
2022-03-17 10:20:00,230.0,230.43,229.72,230.02,41542.0,221.3474,221.7612,221.078,221.3667,41542.0
2022-03-17 10:30:00,230.1,230.27,229.6,230.06,16362.0,221.4437,221.6073,220.9625,221.4052,16362.0
2022-03-17 10:40:00,230.11,230.15,228.5,228.67,6168.0,221.4533,221.4918,219.9039,220.0675,6168.0
2022-03-17 10:50:00,228.56,228.97,228.42,228.97,7164.0,219.9616,220.3562,219.8269,220.3562,7164.0
2022-03-17 11:00:00,228.94,229.35,228.83,229.24,10999.0,220.3273,220.7219,220.2214,220.616,10999.0
2022-03-17 11:10:00,229.24,229.24,228.54,228.67,4534.0,220.616,220.616,219.9423,220.0675,4534.0
2022-03-17 11:20:00,228.68,229.47,228.65,228.86,6732.0,220.0771,220.8374,220.0482,220.2503,6732.0
2022-03-17 11:30:00,228.66,229.51,228.66,229.22,6892.0,220.0578,220.8759,220.0578,220.5968,6892.0
2022-03-17 11:40:00,229.19,229.48,229.11,229.21,9885.0,220.5679,220.847,220.4909,220.5871,9885.0
2022-03-17 11:50:00,229.16,229.87,229.0,229.76,5574.0,220.539,221.2223,220.385,221.1165,5574.0
2022-03-17 12:00:00,229.64,229.86,229.45,229.76,8034.0,221.001,221.2127,220.8181,221.1165,8034.0
2022-03-17 12:10:00,229.77,229.84,228.52,228.94,48776.0,221.1261,221.1934,219.9231,220.3273,48776.0
2022-03-17 12:20:00,229.0,229.57,228.88,229.45,8488.0,220.385,220.9336,220.2696,220.8181,8488.0
2022-03-17 12:30:00,229.64,230.09,229.6,229.75,10738.0,221.001,221.434,220.9625,221.1068,10738.0
2022-03-17 12:40:00,229.7,229.95,229.6,229.81,5976.0,221.0587,221.2993,220.9625,221.1646,5976.0
2022-03-17 12:50:00,229.95,229.97,229.78,229.91,4161.0,221.2993,221.3186,221.1357,221.2608,4161.0
2022-03-17 13:00:00,229.87,229.91,228.69,229.07,5612.0,221.2223,221.2608,220.0867,220.4524,5612.0
2022-03-17 13:10:00,229.06,229.55,229.06,229.29,4487.0,220.4428,220.9144,220.4428,220.6641,4487.0
2022-03-17 13:20:00,229.4,229.97,229.4,229.88,4411.0,220.77,221.3186,220.77,221.2319,4411.0
2022-03-17 13:30:00,229.85,229.91,229.64,229.65,6063.0,221.2031,221.2608,221.001,221.0106,6063.0
2022-03-17 13:40:00,229.92,230.43,229.92,230.39,5487.0,221.2704,221.7612,221.2704,221.7228,5487.0
2022-03-17 13:50:00,230.38,230.66,230.32,230.32,6783.0,221.7131,221.9826,221.6554,221.6554,6783.0
2022-03-17 14:00:00,230.38,230.59,230.05,230.47,6453.0,221.7131,221.9152,221.3955,221.7997,6453.0
2022-03-17 14:10:00,230.42,230.42,230.18,230.23,7369.0,221.7516,221.7516,221.5207,221.5688,7369.0
2022-03-17 14:20:00,230.19,230.19,229.83,229.83,7903.0,221.5303,221.5303,221.1838,221.1838,7903.0
2022-03-17 14:30:00,229.86,230.15,229.79,229.82,4900.0,221.2127,221.4918,221.1453,221.1742,4900.0
2022-03-17 14:40:00,229.92,230.14,229.82,230.04,5427.0,221.2704,221.4822,221.1742,221.3859,5427.0
2022-03-17 14:50:00,230.04,230.26,229.9,230.18,9745.0,221.3859,221.5976,221.2512,221.5207,9745.0
2022-03-17 15:00:00,230.18,230.18,229.59,229.78,11458.0,221.5207,221.5207,220.9528,221.1357,11458.0
2022-03-17 15:10:00,229.83,229.95,229.5,229.94,27621.0,221.1838,221.2993,220.8662,221.2897,27621.0
2022-03-17 15:20:00,229.82,230.11,229.66,230.02,16289.0,221.1742,221.4533,221.0202,221.3667,16289.0
2022-03-17 15:30:00,230.09,230.26,229.99,230.24,11224.0,221.434,221.5976,221.3378,221.5784,11224.0
2022-03-17 15:40:00,230.3,230.82,230.3,230.65,18333.0,221.6361,222.1366,221.6361,221.973,18333.0
2022-03-17 15:50:00,230.57,230.81,230.29,230.58,80301.0,221.896,222.127,221.6265,221.9056,80301.0
2022-03-18 09:30:00,233.6,234.83,231.28,232.16,256251.0,224.812,225.9957,222.5793,223.4262,256251.0
2022-03-18 09:40:00,232.25,232.47,230.74,231.75,46177.0,223.5128,223.7245,222.0596,223.0316,46177.0
2022-03-18 09:50:00,231.94,232.58,231.45,231.65,28092.0,223.2144,223.8304,222.7429,222.9354,28092.0
2022-03-18 10:00:00,232.06,232.94,231.87,232.65,10100.0,223.3299,224.1768,223.1471,223.8977,10100.0
2022-03-18 10:10:00,232.69,233.5,231.69,232.14,15366.0,223.9362,224.7158,222.9738,223.4069,15366.0
2022-03-18 10:20:00,232.11,232.17,231.83,232.05,12571.0,223.378,223.4358,223.1086,223.3203,12571.0
2022-03-18 10:30:00,232.13,232.24,231.51,232.06,47200.0,223.3973,223.5032,222.8006,223.3299,47200.0
2022-03-18 10:40:00,232.07,232.38,231.89,232.17,17115.0,223.3396,223.6379,223.1663,223.4358,17115.0
2022-03-18 10:50:00,232.07,232.44,231.86,232.31,10496.0,223.3396,223.6956,223.1375,223.5705,10496.0
2022-03-18 11:00:00,232.42,232.74,232.28,232.28,8208.0,223.6764,223.9843,223.5417,223.5417,8208.0
2022-03-18 11:10:00,232.23,232.29,231.58,232.21,11253.0,223.4935,223.5513,222.868,223.4743,11253.0
2022-03-18 11:20:00,232.2,232.2,231.46,231.46,10359.0,223.4647,223.4647,222.7525,222.7525,10359.0
2022-03-18 11:30:00,231.43,232.51,231.42,232.24,4920.0,222.7236,223.763,222.714,223.5032,4920.0
2022-03-18 11:40:00,232.12,232.12,231.45,231.6,6921.0,223.3877,223.3877,222.7429,222.8872,6921.0
2022-03-18 11:50:00,231.59,231.87,230.81,231.14,5873.0,222.8776,223.1471,222.127,222.4445,5873.0
2022-03-18 12:00:00,231.28,231.51,231.05,231.38,3413.0,222.5793,222.8006,222.3579,222.6755,3413.0
2022-03-18 12:10:00,231.23,231.48,231.11,231.19,6036.0,222.5312,222.7717,222.4157,222.4927,6036.0
2022-03-18 12:20:00,231.18,231.87,231.0,231.66,6047.0,222.483,223.1471,222.3098,222.945,6047.0
2022-03-18 12:30:00,231.83,232.23,231.62,232.17,6334.0,223.1086,223.4935,222.9065,223.4358,6334.0
2022-03-18 12:40:00,232.36,232.94,232.32,232.64,10086.0,223.6186,224.1768,223.5801,223.8881,10086.0
2022-03-18 12:50:00,232.75,233.52,232.75,232.87,8380.0,223.994,224.735,223.994,224.1095,8380.0
2022-03-18 13:00:00,232.94,233.33,232.76,233.03,6020.0,224.1768,224.5521,224.0036,224.2634,6020.0
2022-03-18 13:10:00,232.89,233.35,232.87,233.21,11283.0,224.1287,224.5714,224.1095,224.4367,11283.0
2022-03-18 13:20:00,233.1,233.75,233.09,233.75,6755.0,224.3308,224.9563,224.3212,224.9563,6755.0
2022-03-18 13:30:00,233.72,233.81,233.62,233.73,9416.0,224.9275,225.0141,224.8312,224.9371,9416.0
2022-03-18 13:40:00,233.69,233.69,233.35,233.63,6765.0,224.8986,224.8986,224.5714,224.8409,6765.0
2022-03-18 13:50:00,233.68,233.72,233.17,233.36,8644.0,224.889,224.9275,224.3982,224.581,8644.0
2022-03-18 14:00:00,233.36,233.57,232.78,232.8,8895.0,224.581,224.7831,224.0228,224.0421,8895.0
2022-03-18 14:10:00,232.79,233.38,232.68,232.82,17200.0,224.0325,224.6003,223.9266,224.0613,17200.0
2022-03-18 14:20:00,232.76,233.02,232.68,232.87,7194.0,224.0036,224.2538,223.9266,224.1095,7194.0
2022-03-18 14:30:00,232.87,233.34,232.76,233.2,8951.0,224.1095,224.5618,224.0036,224.427,8951.0
2022-03-18 14:40:00,233.2,233.42,232.85,232.91,10556.0,224.427,224.6388,224.0902,224.1479,10556.0
2022-03-18 14:50:00,232.88,233.02,232.62,232.74,10395.0,224.1191,224.2538,223.8689,223.9843,10395.0
2022-03-18 15:00:00,232.93,233.36,232.65,233.1,11431.0,224.1672,224.581,223.8977,224.3308,11431.0
2022-03-18 15:10:00,233.17,233.72,233.16,233.6,9748.0,224.3982,224.9275,224.3885,224.812,9748.0
2022-03-18 15:20:00,233.58,233.89,233.24,233.69,20466.0,224.7927,225.0911,224.4655,224.8986,20466.0
2022-03-18 15:30:00,233.63,234.4,233.26,233.28,22671.0,224.8409,225.5819,224.4848,224.504,22671.0
2022-03-18 15:40:00,233.34,234.05,233.22,233.89,42108.0,224.5618,225.2451,224.4463,225.0911,42108.0
2022-03-18 15:50:00,233.82,233.89,232.95,233.11,108965.0,225.0237,225.0911,224.1864,224.3404,108965.0
2022-03-21 09:30:00,232.65,234.11,232.57,233.7,12419.0,223.8977,225.3028,223.8207,224.9082,12419.0
2022-03-21 09:40:00,233.73,234.29,232.01,232.31,5865.0,224.9371,225.476,223.2818,223.5705,5865.0
2022-03-21 09:50:00,232.49,233.16,231.69,231.7,4553.0,223.7438,224.3885,222.9738,222.9835,4553.0
2022-03-21 10:00:00,231.87,232.18,231.61,231.88,3340.0,223.1471,223.4454,222.8969,223.1567,3340.0
2022-03-21 10:10:00,231.93,232.29,231.21,232.29,4585.0,223.2048,223.5513,222.5119,223.5513,4585.0
2022-03-21 10:20:00,232.17,232.35,232.0,232.04,7043.0,223.4358,223.609,223.2722,223.3107,7043.0
2022-03-21 10:30:00,231.97,232.2,231.7,231.98,5550.0,223.2433,223.4647,222.9835,223.2529,5550.0
2022-03-21 10:40:00,232.18,232.51,232.09,232.25,5096.0,223.4454,223.763,223.3588,223.5128,5096.0
2022-03-21 10:50:00,232.14,233.44,232.13,233.07,9558.0,223.4069,224.658,223.3973,224.3019,9558.0
2022-03-21 11:00:00,232.91,233.05,232.31,232.56,11916.0,224.1479,224.2827,223.5705,223.8111,11916.0
2022-03-21 11:10:00,232.62,233.09,232.41,232.93,6575.0,223.8689,224.3212,223.6668,224.1672,6575.0
2022-03-21 11:20:00,232.87,233.31,232.72,233.11,3503.0,224.1095,224.5329,223.9651,224.3404,3503.0
2022-03-21 11:30:00,233.05,233.16,232.63,232.93,8163.0,224.2827,224.3885,223.8785,224.1672,8163.0
2022-03-21 11:40:00,232.98,233.03,232.35,232.66,9344.0,224.2153,224.2634,223.609,223.9074,9344.0
2022-03-21 11:50:00,232.81,233.66,232.79,233.4,5956.0,224.0517,224.8697,224.0325,224.6195,5956.0
2022-03-21 12:00:00,233.53,233.64,233.08,233.42,6090.0,224.7446,224.8505,224.3116,224.6388,6090.0
2022-03-21 12:10:00,233.41,234.08,233.31,233.86,10648.0,224.6291,225.2739,224.5329,225.0622,10648.0
2022-03-21 12:20:00,233.94,234.37,233.94,234.28,8083.0,225.1392,225.553,225.1392,225.4664,8083.0
2022-03-21 12:30:00,234.14,234.14,232.58,232.91,38828.0,225.3317,225.3317,223.8304,224.1479,38828.0
2022-03-21 12:40:00,233.24,233.71,233.2,233.71,7435.0,224.4655,224.9179,224.427,224.9179,7435.0
2022-03-21 12:50:00,233.63,233.71,232.99,233.04,18099.0,224.8409,224.9179,224.2249,224.2731,18099.0
2022-03-21 13:00:00,232.92,233.09,232.58,232.93,8159.0,224.1576,224.3212,223.8304,224.1672,8159.0
2022-03-21 13:10:00,232.93,233.09,232.6,232.64,15829.0,224.1672,224.3212,223.8496,223.8881,15829.0
2022-03-21 13:20:00,232.57,233.29,232.57,233.01,22107.0,223.8207,224.5137,223.8207,224.2442,22107.0
2022-03-21 13:30:00,233.01,233.56,232.93,233.56,17050.0,224.2442,224.7735,224.1672,224.7735,17050.0
2022-03-21 13:40:00,233.56,233.56,232.85,233.16,12068.0,224.7735,224.7735,224.0902,224.3885,12068.0
2022-03-21 13:50:00,233.21,233.83,233.07,233.6,8052.0,224.4367,225.0333,224.3019,224.812,8052.0
2022-03-21 14:00:00,233.84,233.91,233.27,233.52,18238.0,225.043,225.1103,224.4944,224.735,18238.0
2022-03-21 14:10:00,233.49,233.76,233.25,233.61,16380.0,224.7061,224.966,224.4752,224.8216,16380.0
2022-03-21 14:20:00,233.62,234.23,233.5,234.04,10017.0,224.8312,225.4183,224.7158,225.2354,10017.0
2022-03-21 14:30:00,234.05,234.11,233.25,233.31,11189.0,225.2451,225.3028,224.4752,224.5329,11189.0
2022-03-21 14:40:00,233.21,233.3,232.49,232.53,6256.0,224.4367,224.5233,223.7438,223.7822,6256.0
2022-03-21 14:50:00,232.38,232.6,231.23,231.34,4523.0,223.6379,223.8496,222.5312,222.637,4523.0
2022-03-21 15:00:00,231.34,231.57,231.18,231.2,10299.0,222.637,222.8584,222.483,222.5023,10299.0
2022-03-21 15:10:00,231.47,232.26,231.34,231.75,11552.0,222.7621,223.5224,222.637,223.0316,11552.0
2022-03-21 15:20:00,231.63,232.2,231.47,232.14,9830.0,222.9161,223.4647,222.7621,223.4069,9830.0
2022-03-21 15:30:00,232.14,232.26,231.36,231.4,17267.0,223.4069,223.5224,222.6563,222.6948,17267.0
2022-03-21 15:40:00,231.43,231.63,231.17,231.28,17636.0,222.7236,222.9161,222.4734,222.5793,17636.0
2022-03-21 15:50:00,231.32,232.55,231.32,232.04,84160.0,222.6178,223.8015,222.6178,223.3107,84160.0
2022-03-22 09:30:00,233.09,233.99,232.36,232.67,13074.0,224.3212,225.1873,223.6186,223.917,13074.0
2022-03-22 09:40:00,234.27,234.51,232.77,232.99,27896.0,225.4568,225.6878,224.0132,224.2249,27896.0
2022-03-22 09:50:00,232.99,233.23,232.4,232.74,20931.0,224.2249,224.4559,223.6571,223.9843,20931.0
2022-03-22 10:00:00,232.79,233.34,232.7,232.95,7503.0,224.0325,224.5618,223.9459,224.1864,7503.0
2022-03-22 10:10:00,232.95,233.16,232.51,232.76,13057.0,224.1864,224.3885,223.763,224.0036,13057.0
2022-03-22 10:20:00,232.84,233.21,232.84,233.16,11860.0,224.0806,224.4367,224.0806,224.3885,11860.0
2022-03-22 10:30:00,233.14,233.42,232.82,233.25,9471.0,224.3693,224.6388,224.0613,224.4752,9471.0
2022-03-22 10:40:00,233.27,233.49,232.9,233.27,4498.0,224.4944,224.7061,224.1383,224.4944,4498.0
2022-03-22 10:50:00,233.17,233.46,233.16,233.43,8131.0,224.3982,224.6773,224.3885,224.6484,8131.0
2022-03-22 11:00:00,233.46,233.86,232.65,233.86,16572.0,224.6773,225.0622,223.8977,225.0622,16572.0
2022-03-22 11:10:00,233.69,234.24,233.12,234.24,8040.0,224.8986,225.4279,224.35,225.4279,8040.0
2022-03-22 11:20:00,234.36,234.76,234.35,234.74,9299.0,225.5434,225.9284,225.5338,225.9091,9299.0
2022-03-22 11:30:00,234.84,234.96,234.41,234.72,7312.0,226.0053,226.1208,225.5915,225.8899,7312.0
2022-03-22 11:40:00,234.74,234.75,233.82,234.01,5024.0,225.9091,225.9187,225.0237,225.2066,5024.0
2022-03-22 11:50:00,233.91,233.91,233.27,233.4,5274.0,225.1103,225.1103,224.4944,224.6195,5274.0
2022-03-22 12:00:00,233.28,233.78,233.11,233.35,3528.0,224.504,224.9852,224.3404,224.5714,3528.0
2022-03-22 12:10:00,233.31,233.6,233.13,233.55,6364.0,224.5329,224.812,224.3597,224.7639,6364.0
2022-03-22 12:20:00,233.56,233.69,233.38,233.55,5729.0,224.7735,224.8986,224.6003,224.7639,5729.0
2022-03-22 12:30:00,233.65,233.65,232.84,232.84,16851.0,224.8601,224.8601,224.0806,224.0806,16851.0
2022-03-22 12:40:00,232.85,233.17,232.75,232.93,5741.0,224.0902,224.3982,223.994,224.1672,5741.0
2022-03-22 12:50:00,232.88,233.02,232.62,232.69,6128.0,224.1191,224.2538,223.8689,223.9362,6128.0
2022-03-22 13:00:00,232.64,233.16,232.16,232.8,10183.0,223.8881,224.3885,223.4262,224.0421,10183.0
2022-03-22 13:10:00,232.85,233.38,232.79,232.84,8329.0,224.0902,224.6003,224.0325,224.0806,8329.0
2022-03-22 13:20:00,232.94,233.25,232.62,232.97,11264.0,224.1768,224.4752,223.8689,224.2057,11264.0
2022-03-22 13:30:00,233.21,233.25,232.88,233.02,5321.0,224.4367,224.4752,224.1191,224.2538,5321.0
2022-03-22 13:40:00,233.0,233.22,232.93,233.13,5018.0,224.2346,224.4463,224.1672,224.3597,5018.0
2022-03-22 13:50:00,233.1,233.34,232.91,233.11,7177.0,224.3308,224.5618,224.1479,224.3404,7177.0
2022-03-22 14:00:00,233.14,233.31,232.97,233.07,7622.0,224.3693,224.5329,224.2057,224.3019,7622.0
2022-03-22 14:10:00,233.14,233.36,232.99,233.1,10583.0,224.3693,224.581,224.2249,224.3308,10583.0
2022-03-22 14:20:00,233.09,233.09,232.14,232.58,5759.0,224.3212,224.3212,223.4069,223.8304,5759.0
2022-03-22 14:30:00,232.54,232.81,232.28,232.28,3942.0,223.7919,224.0517,223.5417,223.5417,3942.0
2022-03-22 14:40:00,232.3,232.34,232.02,232.14,2675.0,223.5609,223.5994,223.2914,223.4069,2675.0
2022-03-22 14:50:00,232.2,232.71,231.92,232.35,5122.0,223.4647,223.9555,223.1952,223.609,5122.0
2022-03-22 15:00:00,232.43,232.78,232.36,232.54,5727.0,223.686,224.0228,223.6186,223.7919,5727.0
2022-03-22 15:10:00,232.68,232.94,232.51,232.65,5878.0,223.9266,224.1768,223.763,223.8977,5878.0
2022-03-22 15:20:00,232.64,232.69,232.06,232.2,7420.0,223.8881,223.9362,223.3299,223.4647,7420.0
2022-03-22 15:30:00,232.2,232.56,232.08,232.49,12686.0,223.4647,223.8111,223.3492,223.7438,12686.0
2022-03-22 15:40:00,232.56,233.07,232.37,233.03,14022.0,223.8111,224.3019,223.6283,224.2634,14022.0
2022-03-22 15:50:00,233.11,233.26,231.98,232.29,82189.0,224.3404,224.4848,223.2529,223.5513,82189.0
2022-03-23 09:30:00,229.98,230.17,228.03,228.24,12636.0,221.3282,221.511,219.4515,219.6536,12636.0
2022-03-23 09:40:00,227.5,228.02,227.2,227.81,3379.0,218.9415,219.4419,218.6528,219.2398,3379.0
2022-03-23 09:50:00,227.67,228.73,227.63,228.05,4551.0,219.1051,220.1252,219.0666,219.4708,4551.0
2022-03-23 10:00:00,227.83,229.0,227.59,228.77,6481.0,219.2591,220.385,219.0281,220.1637,6481.0
2022-03-23 10:10:00,228.66,229.29,228.61,229.2,4123.0,220.0578,220.6641,220.0097,220.5775,4123.0
2022-03-23 10:20:00,229.02,229.53,228.97,229.22,4548.0,220.4043,220.8951,220.3562,220.5968,4548.0
2022-03-23 10:30:00,229.36,230.02,229.34,229.5,4535.0,220.7315,221.3667,220.7123,220.8662,4535.0
2022-03-23 10:40:00,229.5,229.92,229.29,229.71,4565.0,220.8662,221.2704,220.6641,221.0683,4565.0
2022-03-23 10:50:00,229.71,230.22,229.42,229.56,5383.0,221.0683,221.5591,220.7892,220.924,5383.0
2022-03-23 11:00:00,229.59,230.03,229.55,229.64,3736.0,220.9528,221.3763,220.9144,221.001,3736.0
2022-03-23 11:10:00,229.5,229.85,229.46,229.48,4400.0,220.8662,221.2031,220.8277,220.847,4400.0
2022-03-23 11:20:00,229.56,229.75,229.27,229.54,6231.0,220.924,221.1068,220.6449,220.9047,6231.0
2022-03-23 11:30:00,229.54,229.54,229.05,229.33,3250.0,220.9047,220.9047,220.4332,220.7026,3250.0
2022-03-23 11:40:00,229.43,229.43,228.77,228.82,3606.0,220.7989,220.7989,220.1637,220.2118,3606.0
2022-03-23 11:50:00,228.78,229.2,228.78,229.19,5440.0,220.1733,220.5775,220.1733,220.5679,5440.0
2022-03-23 12:00:00,229.28,229.73,228.62,228.62,5036.0,220.6545,221.0876,220.0193,220.0193,5036.0
2022-03-23 12:10:00,228.55,228.57,227.96,228.49,6171.0,219.952,219.9712,219.3842,219.8942,6171.0
2022-03-23 12:20:00,228.49,228.5,228.16,228.4,4255.0,219.8942,219.9039,219.5766,219.8076,4255.0
2022-03-23 12:30:00,228.5,228.55,228.02,228.24,4515.0,219.9039,219.952,219.4419,219.6536,4515.0
2022-03-23 12:40:00,228.16,228.21,227.84,228.19,6223.0,219.5766,219.6248,219.2687,219.6055,6223.0
2022-03-23 12:50:00,228.16,228.8,228.08,228.8,5755.0,219.5766,220.1926,219.4997,220.1926,5755.0
2022-03-23 13:00:00,228.74,228.85,228.64,228.85,4705.0,220.1348,220.2407,220.0386,220.2407,4705.0
2022-03-23 13:10:00,228.83,228.87,228.37,228.39,4515.0,220.2214,220.2599,219.7787,219.798,4515.0
2022-03-23 13:20:00,228.39,228.39,227.47,227.48,5736.0,219.798,219.798,218.9126,218.9222,5736.0
2022-03-23 13:30:00,227.39,227.66,227.25,227.36,5459.0,218.8356,219.0955,218.7009,218.8067,5459.0
2022-03-23 13:40:00,227.25,227.43,227.14,227.14,4590.0,218.7009,218.8741,218.595,218.595,4590.0
2022-03-23 13:50:00,227.1,227.51,227.1,227.23,4687.0,218.5565,218.9511,218.5565,218.6816,4687.0
2022-03-23 14:00:00,227.23,227.37,226.97,226.97,6522.0,218.6816,218.8164,218.4314,218.4314,6522.0
2022-03-23 14:10:00,227.07,227.12,226.62,227.0,17911.0,218.5277,218.5758,218.0946,218.4603,17911.0
2022-03-23 14:20:00,226.96,227.14,226.76,227.12,7587.0,218.4218,218.595,218.2293,218.5758,7587.0
2022-03-23 14:30:00,227.09,227.1,226.64,227.01,4981.0,218.5469,218.5565,218.1138,218.4699,4981.0
2022-03-23 14:40:00,227.11,227.34,226.95,227.33,5773.0,218.5661,218.7875,218.4122,218.7779,5773.0
2022-03-23 14:50:00,227.23,227.23,226.86,226.92,5786.0,218.6816,218.6816,218.3256,218.3833,5786.0
2022-03-23 15:00:00,226.86,227.2,226.83,226.9,5891.0,218.3256,218.6528,218.2967,218.364,5891.0
2022-03-23 15:10:00,226.9,227.2,226.79,227.01,8769.0,218.364,218.6528,218.2582,218.4699,8769.0
2022-03-23 15:20:00,226.96,227.25,226.91,227.0,5803.0,218.4218,218.7009,218.3737,218.4603,5803.0
2022-03-23 15:30:00,227.0,227.05,226.72,226.75,10220.0,218.4603,218.5084,218.1908,218.2197,10220.0
2022-03-23 15:40:00,226.75,227.17,226.37,226.74,12992.0,218.2197,218.6239,217.854,218.2101,12992.0
2022-03-23 15:50:00,226.73,226.95,226.45,226.7,74852.0,218.2004,218.4122,217.931,218.1716,74852.0
2022-03-24 09:30:00,227.72,227.95,227.16,227.16,4462.0,219.1532,219.3745,218.6143,218.6143,4462.0
2022-03-24 09:40:00,227.16,227.69,226.8,227.69,2800.0,218.6143,219.1243,218.2678,219.1243,2800.0
2022-03-24 09:50:00,227.5,228.07,227.5,227.89,3447.0,218.9415,219.49,218.9415,219.3168,3447.0
2022-03-24 10:00:00,227.81,228.88,227.81,228.71,11197.0,219.2398,220.2696,219.2398,220.106,11197.0
2022-03-24 10:10:00,228.5,228.58,228.28,228.34,2685.0,219.9039,219.9808,219.6921,219.7499,2685.0
2022-03-24 10:20:00,228.38,228.77,228.27,228.37,2747.0,219.7884,220.1637,219.6825,219.7787,2747.0
2022-03-24 10:30:00,228.46,228.92,228.46,228.73,3803.0,219.8654,220.3081,219.8654,220.1252,3803.0
2022-03-24 10:40:00,228.78,229.26,228.61,229.06,7665.0,220.1733,220.6353,220.0097,220.4428,7665.0
2022-03-24 10:50:00,229.06,229.26,228.81,228.97,2585.0,220.4428,220.6353,220.2022,220.3562,2585.0
2022-03-24 11:00:00,228.9,229.5,228.81,228.96,6305.0,220.2888,220.8662,220.2022,220.3465,6305.0
2022-03-24 11:10:00,228.87,229.25,228.86,229.23,1287.0,220.2599,220.6256,220.2503,220.6064,1287.0
2022-03-24 11:20:00,229.37,229.43,228.83,229.23,4682.0,220.7411,220.7989,220.2214,220.6064,4682.0
2022-03-24 11:30:00,229.3,229.63,229.3,229.63,4302.0,220.6738,220.9913,220.6738,220.9913,4302.0
2022-03-24 11:40:00,229.59,229.84,229.18,229.24,8569.0,220.9528,221.1934,220.5583,220.616,8569.0
2022-03-24 11:50:00,229.09,229.65,229.09,229.65,1300.0,220.4717,221.0106,220.4717,221.0106,1300.0
2022-03-24 12:00:00,229.64,229.65,229.01,229.15,5951.0,221.001,221.0106,220.3947,220.5294,5951.0
2022-03-24 12:10:00,229.19,229.19,228.77,228.77,4786.0,220.5679,220.5679,220.1637,220.1637,4786.0
2022-03-24 12:20:00,228.91,228.93,228.1,228.29,4947.0,220.2984,220.3177,219.5189,219.7018,4947.0
2022-03-24 12:30:00,228.38,228.41,228.04,228.25,2675.0,219.7884,219.8172,219.4612,219.6633,2675.0
2022-03-24 12:40:00,228.34,228.45,228.24,228.29,3178.0,219.7499,219.8557,219.6536,219.7018,3178.0
2022-03-24 12:50:00,228.39,228.55,228.25,228.44,2969.0,219.798,219.952,219.6633,219.8461,2969.0
2022-03-24 13:00:00,228.46,228.56,227.82,227.83,4163.0,219.8654,219.9616,219.2494,219.2591,4163.0
2022-03-24 13:10:00,227.85,228.31,227.85,228.3,2453.0,219.2783,219.721,219.2783,219.7114,2453.0
2022-03-24 13:20:00,228.23,228.4,228.17,228.35,4520.0,219.644,219.8076,219.5863,219.7595,4520.0
2022-03-24 13:30:00,228.41,228.42,228.13,228.25,4623.0,219.8172,219.8269,219.5478,219.6633,4623.0
2022-03-24 13:40:00,228.28,228.56,228.28,228.46,4223.0,219.6921,219.9616,219.6921,219.8654,4223.0
2022-03-24 13:50:00,228.44,228.46,228.21,228.38,3326.0,219.8461,219.8654,219.6248,219.7884,3326.0
2022-03-24 14:00:00,228.57,228.68,228.41,228.47,6844.0,219.9712,220.0771,219.8172,219.875,6844.0
2022-03-24 14:10:00,228.41,228.44,228.21,228.28,5636.0,219.8172,219.8461,219.6248,219.6921,5636.0
2022-03-24 14:20:00,228.28,228.36,228.05,228.35,4302.0,219.6921,219.7691,219.4708,219.7595,4302.0
2022-03-24 14:30:00,228.27,228.39,228.2,228.32,3235.0,219.6825,219.798,219.6151,219.7306,3235.0
2022-03-24 14:40:00,228.46,228.53,228.05,228.11,5683.0,219.8654,219.9327,219.4708,219.5285,5683.0
2022-03-24 14:50:00,228.25,228.92,228.19,228.92,3755.0,219.6633,220.3081,219.6055,220.3081,3755.0
2022-03-24 15:00:00,228.72,229.52,228.63,229.5,7321.0,220.1156,220.8855,220.029,220.8662,7321.0
2022-03-24 15:10:00,229.43,229.52,229.39,229.51,4003.0,220.7989,220.8855,220.7604,220.8759,4003.0
2022-03-24 15:20:00,229.51,230.0,229.51,229.97,8119.0,220.8759,221.3474,220.8759,221.3186,8119.0
2022-03-24 15:30:00,229.93,230.05,229.71,229.82,12366.0,221.2801,221.3955,221.0683,221.1742,12366.0
2022-03-24 15:40:00,229.83,230.14,229.6,229.97,16495.0,221.1838,221.4822,220.9625,221.3186,16495.0
2022-03-24 15:50:00,230.1,231.07,230.04,231.0,110129.0,221.4437,222.3772,221.3859,222.3098,110129.0
2022-03-25 09:30:00,232.0,232.27,230.94,231.4,8976.0,223.2722,223.532,222.2521,222.6948,8976.0
2022-03-25 09:40:00,231.25,231.92,231.12,231.5,5927.0,222.5504,223.1952,222.4253,222.791,5927.0
2022-03-25 09:50:00,231.5,231.72,231.4,231.48,3210.0,222.791,223.0027,222.6948,222.7717,3210.0
2022-03-25 10:00:00,231.09,231.95,231.09,231.89,5004.0,222.3964,223.2241,222.3964,223.1663,5004.0
2022-03-25 10:10:00,231.84,232.6,231.83,232.39,8577.0,223.1182,223.8496,223.1086,223.6475,8577.0
2022-03-25 10:20:00,232.49,232.52,232.34,232.51,1941.0,223.7438,223.7726,223.5994,223.763,1941.0
2022-03-25 10:30:00,232.63,233.18,232.63,233.06,8467.0,223.8785,224.4078,223.8785,224.2923,8467.0
2022-03-25 10:40:00,232.7,232.86,232.6,232.6,1396.0,223.9459,224.0998,223.8496,223.8496,1396.0
2022-03-25 10:50:00,232.6,232.74,232.47,232.55,5588.0,223.8496,223.9843,223.7245,223.8015,5588.0
2022-03-25 11:00:00,232.58,232.65,231.83,231.84,15236.0,223.8304,223.8977,223.1086,223.1182,15236.0
2022-03-25 11:10:00,231.84,231.84,231.26,231.29,3645.0,223.1182,223.1182,222.56,222.5889,3645.0
2022-03-25 11:20:00,231.3,231.47,230.82,230.97,4858.0,222.5985,222.7621,222.1366,222.2809,4858.0
2022-03-25 11:30:00,231.05,231.24,230.58,231.18,8275.0,222.3579,222.5408,221.9056,222.483,8275.0
2022-03-25 11:40:00,231.18,231.85,230.96,230.96,3411.0,222.483,223.1278,222.2713,222.2713,3411.0
2022-03-25 11:50:00,231.09,231.11,230.66,230.99,3749.0,222.3964,222.4157,221.9826,222.3002,3749.0
2022-03-25 12:00:00,230.9,231.2,230.83,231.2,2382.0,222.2136,222.5023,222.1462,222.5023,2382.0
2022-03-25 12:10:00,231.37,231.72,231.26,231.72,4255.0,222.6659,223.0027,222.56,223.0027,4255.0
2022-03-25 12:20:00,231.62,231.68,231.11,231.45,5032.0,222.9065,222.9642,222.4157,222.7429,5032.0
2022-03-25 12:30:00,231.44,231.49,231.09,231.09,1464.0,222.7333,222.7814,222.3964,222.3964,1464.0
2022-03-25 12:40:00,231.16,231.84,231.16,231.84,2587.0,222.4638,223.1182,222.4638,223.1182,2587.0
2022-03-25 12:50:00,231.83,231.91,231.17,231.61,3738.0,223.1086,223.1856,222.4734,222.8969,3738.0
2022-03-25 13:00:00,231.61,231.69,231.27,231.41,3222.0,222.8969,222.9738,222.5696,222.7044,3222.0
2022-03-25 13:10:00,231.41,231.56,231.23,231.52,5468.0,222.7044,222.8487,222.5312,222.8102,5468.0
2022-03-25 13:20:00,231.47,231.51,230.8,230.99,5492.0,222.7621,222.8006,222.1173,222.3002,5492.0
2022-03-25 13:30:00,231.09,231.1,230.9,230.95,3326.0,222.3964,222.406,222.2136,222.2617,3326.0
2022-03-25 13:40:00,230.94,230.99,230.7,230.86,5885.0,222.2521,222.3002,222.0211,222.1751,5885.0
2022-03-25 13:50:00,230.94,231.44,230.94,231.31,3101.0,222.2521,222.7333,222.2521,222.6081,3101.0
2022-03-25 14:00:00,231.46,231.9,231.45,231.81,2863.0,222.7525,223.1759,222.7429,223.0893,2863.0
2022-03-25 14:10:00,231.81,231.92,231.68,231.77,3682.0,223.0893,223.1952,222.9642,223.0508,3682.0
2022-03-25 14:20:00,231.89,232.0,231.71,231.93,6389.0,223.1663,223.2722,222.9931,223.2048,6389.0
2022-03-25 14:30:00,232.04,232.29,231.95,232.28,3046.0,223.3107,223.5513,223.2241,223.5417,3046.0
2022-03-25 14:40:00,232.33,232.33,231.91,231.91,4512.0,223.5898,223.5898,223.1856,223.1856,4512.0
2022-03-25 14:50:00,231.91,231.91,231.43,231.65,4292.0,223.1856,223.1856,222.7236,222.9354,4292.0
2022-03-25 15:00:00,231.5,231.5,231.07,231.21,8005.0,222.791,222.791,222.3772,222.5119,8005.0
2022-03-25 15:10:00,231.32,231.62,231.18,231.18,2910.0,222.6178,222.9065,222.483,222.483,2910.0
2022-03-25 15:20:00,231.07,231.52,231.03,231.21,5374.0,222.3772,222.8102,222.3387,222.5119,5374.0
2022-03-25 15:30:00,231.16,231.38,230.68,230.68,10316.0,222.4638,222.6755,222.0018,222.0018,10316.0
2022-03-25 15:40:00,230.7,231.55,230.7,231.54,11764.0,222.0211,222.8391,222.0211,222.8295,11764.0
2022-03-25 15:50:00,231.68,232.71,231.54,232.4,57472.0,222.9642,223.9555,222.8295,223.6571,57472.0
2022-03-28 09:30:00,232.57,232.57,231.31,232.37,12149.0,223.8207,223.8207,222.6081,223.6283,12149.0
2022-03-28 09:40:00,232.66,233.07,232.39,233.05,3079.0,223.9074,224.3019,223.6475,224.2827,3079.0
2022-03-28 09:50:00,233.21,233.36,232.82,233.22,16617.0,224.4367,224.581,224.0613,224.4463,16617.0
2022-03-28 10:00:00,233.09,234.0,232.96,233.99,11361.0,224.3212,225.1969,224.1961,225.1873,11361.0
2022-03-28 10:10:00,233.81,234.73,233.77,234.3,6044.0,225.0141,225.8995,224.9756,225.4857,6044.0
2022-03-28 10:20:00,234.21,234.23,233.83,234.12,6846.0,225.399,225.4183,225.0333,225.3124,6846.0
2022-03-28 10:30:00,234.31,234.31,233.52,233.56,46859.0,225.4953,225.4953,224.735,224.7735,46859.0
2022-03-28 10:40:00,233.6,233.96,233.5,233.96,3449.0,224.812,225.1584,224.7158,225.1584,3449.0
2022-03-28 10:50:00,233.96,234.34,233.83,234.3,7409.0,225.1584,225.5242,225.0333,225.4857,7409.0
2022-03-28 11:00:00,234.33,234.33,233.82,233.99,11708.0,225.5145,225.5145,225.0237,225.1873,11708.0
2022-03-28 11:10:00,234.27,234.53,234.14,234.37,7749.0,225.4568,225.707,225.3317,225.553,7749.0
2022-03-28 11:20:00,234.37,234.46,233.76,233.87,13830.0,225.553,225.6396,224.966,225.0718,13830.0
2022-03-28 11:30:00,233.83,234.02,233.12,233.13,4783.0,225.0333,225.2162,224.35,224.3597,4783.0
2022-03-28 11:40:00,233.27,233.78,233.26,233.3,6305.0,224.4944,224.9852,224.4848,224.5233,6305.0
2022-03-28 11:50:00,233.39,233.57,233.22,233.26,7654.0,224.6099,224.7831,224.4463,224.4848,7654.0
2022-03-28 12:00:00,233.24,233.59,233.24,233.25,3988.0,224.4655,224.8024,224.4655,224.4752,3988.0
2022-03-28 12:10:00,233.22,233.35,232.85,233.08,3422.0,224.4463,224.5714,224.0902,224.3116,3422.0
2022-03-28 12:20:00,233.09,233.14,232.48,232.74,3976.0,224.3212,224.3693,223.7341,223.9843,3976.0
2022-03-28 12:30:00,232.81,232.87,232.65,232.87,3022.0,224.0517,224.1095,223.8977,224.1095,3022.0
2022-03-28 12:40:00,232.89,233.26,232.59,233.04,5821.0,224.1287,224.4848,223.84,224.2731,5821.0
2022-03-28 12:50:00,233.14,233.59,233.06,233.3,3903.0,224.3693,224.8024,224.2923,224.5233,3903.0
2022-03-28 13:00:00,233.25,233.58,233.25,233.42,3148.0,224.4752,224.7927,224.4752,224.6388,3148.0
2022-03-28 13:10:00,233.39,233.42,233.28,233.4,2216.0,224.6099,224.6388,224.504,224.6195,2216.0
2022-03-28 13:20:00,233.48,233.91,233.45,233.91,3076.0,224.6965,225.1103,224.6676,225.1103,3076.0
2022-03-28 13:30:00,233.98,234.25,233.98,234.07,5168.0,225.1777,225.4375,225.1777,225.2643,5168.0
2022-03-28 13:40:00,234.11,234.19,233.98,234.1,5022.0,225.3028,225.3798,225.1777,225.2932,5022.0
2022-03-28 13:50:00,234.06,234.35,233.96,234.35,4439.0,225.2547,225.5338,225.1584,225.5338,4439.0
2022-03-28 14:00:00,234.31,234.31,233.79,234.13,11811.0,225.4953,225.4953,224.9948,225.3221,11811.0
2022-03-28 14:10:00,234.2,234.31,233.86,234.11,7268.0,225.3894,225.4953,225.0622,225.3028,7268.0
2022-03-28 14:20:00,234.01,234.11,233.9,234.11,2218.0,225.2066,225.3028,225.1007,225.3028,2218.0
2022-03-28 14:30:00,234.04,234.05,233.58,233.58,4416.0,225.2354,225.2451,224.7927,224.7927,4416.0
2022-03-28 14:40:00,233.72,233.9,233.6,233.85,7061.0,224.9275,225.1007,224.812,225.0526,7061.0
2022-03-28 14:50:00,233.91,234.27,233.91,234.27,9565.0,225.1103,225.4568,225.1103,225.4568,9565.0
2022-03-28 15:00:00,234.27,234.5,234.18,234.44,5175.0,225.4568,225.6781,225.3702,225.6204,5175.0
2022-03-28 15:10:00,234.48,234.68,234.35,234.35,3807.0,225.6589,225.8514,225.5338,225.5338,3807.0
2022-03-28 15:20:00,234.44,234.77,234.43,234.77,2954.0,225.6204,225.938,225.6108,225.938,2954.0
2022-03-28 15:30:00,234.75,235.17,234.75,234.92,11086.0,225.9187,226.3229,225.9187,226.0823,11086.0
2022-03-28 15:40:00,234.88,235.03,234.76,235.03,8671.0,226.0438,226.1882,225.9284,226.1882,8671.0
2022-03-28 15:50:00,234.98,235.13,234.54,235.11,46779.0,226.1401,226.2844,225.7166,226.2652,46779.0
2022-03-29 09:30:00,236.99,237.52,236.02,236.09,23658.0,228.0745,228.5845,227.141,227.2083,23658.0
2022-03-29 09:40:00,236.19,236.5,235.36,235.6,5183.0,227.3046,227.6029,226.5058,226.7368,5183.0
2022-03-29 09:50:00,235.75,236.71,235.75,236.09,3052.0,226.8811,227.805,226.8811,227.2083,3052.0
2022-03-29 10:00:00,236.33,236.65,235.48,235.68,2651.0,227.4393,227.7473,226.6213,226.8137,2651.0
2022-03-29 10:10:00,235.87,235.93,235.05,235.27,4214.0,226.9966,227.0543,226.2074,226.4192,4214.0
2022-03-29 10:20:00,235.5,235.75,235.08,235.75,2501.0,226.6405,226.8811,226.2363,226.8811,2501.0
2022-03-29 10:30:00,236.23,236.34,235.6,235.6,2623.0,227.3431,227.4489,226.7368,226.7368,2623.0
2022-03-29 10:40:00,236.03,236.1,235.38,235.62,2211.0,227.1506,227.2179,226.525,226.756,2211.0
2022-03-29 10:50:00,235.73,236.33,235.73,236.0,3889.0,226.8619,227.4393,226.8619,227.1217,3889.0
2022-03-29 11:00:00,235.97,235.97,235.52,235.66,1705.0,227.0928,227.0928,226.6598,226.7945,1705.0
2022-03-29 11:10:00,235.65,235.65,235.0,235.25,4383.0,226.7849,226.7849,226.1593,226.3999,4383.0
2022-03-29 11:20:00,235.17,235.34,234.86,234.95,3102.0,226.3229,226.4865,226.0246,226.1112,3102.0
2022-03-29 11:30:00,234.97,235.76,234.96,235.32,4602.0,226.1305,226.8907,226.1208,226.4673,4602.0
2022-03-29 11:40:00,235.33,235.75,235.33,235.74,1530.0,226.4769,226.8811,226.4769,226.8715,1530.0
2022-03-29 11:50:00,235.87,236.24,235.59,236.24,3829.0,226.9966,227.3527,226.7271,227.3527,3829.0
2022-03-29 12:00:00,236.21,236.51,236.19,236.5,3504.0,227.3238,227.6125,227.3046,227.6029,3504.0
2022-03-29 12:10:00,236.53,237.32,236.46,237.32,7759.0,227.6318,228.392,227.5644,228.392,7759.0
2022-03-29 12:20:00,237.3,237.35,236.89,236.94,3213.0,228.3728,228.4209,227.9782,228.0263,3213.0
2022-03-29 12:30:00,236.75,236.92,236.56,236.72,3164.0,227.8435,228.0071,227.6606,227.8146,3164.0
2022-03-29 12:40:00,236.8,237.47,236.8,237.31,3869.0,227.8916,228.5364,227.8916,228.3824,3869.0
2022-03-29 12:50:00,237.02,237.06,236.63,236.9,2554.0,228.1033,228.1418,227.728,227.9878,2554.0
2022-03-29 13:00:00,236.77,236.78,236.48,236.55,3614.0,227.8627,227.8724,227.5836,227.651,3614.0
2022-03-29 13:10:00,236.65,236.98,236.65,236.82,2320.0,227.7473,228.0648,227.7473,227.9109,2320.0
2022-03-29 13:20:00,236.76,236.81,236.43,236.74,2369.0,227.8531,227.9012,227.5355,227.8339,2369.0
2022-03-29 13:30:00,236.67,236.84,236.63,236.67,2111.0,227.7665,227.9301,227.728,227.7665,2111.0
2022-03-29 13:40:00,236.61,237.49,236.61,237.28,3309.0,227.7088,228.5557,227.7088,228.3536,3309.0
2022-03-29 13:50:00,237.23,237.3,237.05,237.18,1370.0,228.3054,228.3728,228.1322,228.2573,1370.0
2022-03-29 14:00:00,237.25,237.39,237.07,237.25,4296.0,228.3247,228.4594,228.1515,228.3247,4296.0
2022-03-29 14:10:00,237.37,237.48,237.22,237.29,3301.0,228.4402,228.546,228.2958,228.3632,3301.0
2022-03-29 14:20:00,237.46,237.98,237.38,237.94,2078.0,228.5268,229.0272,228.4498,228.9887,2078.0
2022-03-29 14:30:00,237.85,238.49,237.79,238.25,9374.0,228.9021,229.518,228.8444,229.2871,9374.0
2022-03-29 14:40:00,238.29,238.44,238.2,238.2,4534.0,229.3256,229.4699,229.2389,229.2389,4534.0
2022-03-29 14:50:00,238.19,238.24,237.83,237.83,1983.0,229.2293,229.2774,228.8829,228.8829,1983.0
2022-03-29 15:00:00,237.71,237.82,237.61,237.78,6787.0,228.7674,228.8732,228.6711,228.8347,6787.0
2022-03-29 15:10:00,237.71,237.96,237.63,237.96,4936.0,228.7674,229.008,228.6904,229.008,4936.0
2022-03-29 15:20:00,238.03,238.19,237.73,238.05,6564.0,229.0753,229.2293,228.7866,229.0946,6564.0
2022-03-29 15:30:00,238.05,238.5,237.95,238.18,9106.0,229.0946,229.5277,228.9983,229.2197,9106.0
2022-03-29 15:40:00,238.11,238.39,237.82,238.03,11070.0,229.1523,229.4218,228.8732,229.0753,11070.0
2022-03-29 15:50:00,238.13,238.15,237.46,238.04,40135.0,229.1716,229.1908,228.5268,229.085,40135.0
2022-03-30 09:30:00,237.42,238.96,237.3,237.56,11706.0,228.4883,229.9703,228.3728,228.623,11706.0
2022-03-30 09:40:00,237.97,239.38,237.97,239.38,3771.0,229.0176,230.3745,229.0176,230.3745,3771.0
2022-03-30 09:50:00,239.38,239.38,238.68,238.98,3035.0,230.3745,230.3745,229.7009,229.9896,3035.0
2022-03-30 10:00:00,239.09,239.7,239.09,239.42,7366.0,230.0955,230.6825,230.0955,230.413,7366.0
2022-03-30 10:10:00,239.41,239.58,239.14,239.2,3828.0,230.4034,230.567,230.1436,230.2013,3828.0
2022-03-30 10:20:00,239.01,239.02,238.12,238.13,1316.0,230.0185,230.0281,229.162,229.1716,1316.0
2022-03-30 10:30:00,238.49,238.76,238.14,238.76,2581.0,229.518,229.7779,229.1812,229.7779,2581.0
2022-03-30 10:40:00,238.75,239.19,238.5,238.96,4037.0,229.7682,230.1917,229.5277,229.9703,4037.0
2022-03-30 10:50:00,239.14,239.37,238.91,239.06,4232.0,230.1436,230.3649,229.9222,230.0666,4232.0
2022-03-30 11:00:00,239.0,239.11,238.76,239.0,3606.0,230.0088,230.1147,229.7779,230.0088,3606.0
2022-03-30 11:10:00,238.89,239.15,238.54,239.15,3867.0,229.903,230.1532,229.5661,230.1532,3867.0
2022-03-30 11:20:00,239.2,239.36,238.96,239.01,1800.0,230.2013,230.3553,229.9703,230.0185,1800.0
2022-03-30 11:30:00,238.89,239.29,238.85,239.27,1726.0,229.903,230.2879,229.8645,230.2687,1726.0
2022-03-30 11:40:00,239.21,239.41,239.15,239.3,1863.0,230.2109,230.4034,230.1532,230.2976,1863.0
2022-03-30 11:50:00,239.15,239.52,239.14,239.17,2203.0,230.1532,230.5093,230.1436,230.1724,2203.0
2022-03-30 12:00:00,239.17,239.32,238.94,238.95,1738.0,230.1724,230.3168,229.9511,229.9607,1738.0
2022-03-30 12:10:00,239.01,239.01,238.55,238.89,2678.0,230.0185,230.0185,229.5758,229.903,2678.0
2022-03-30 12:20:00,238.94,238.94,238.67,238.85,2501.0,229.9511,229.9511,229.6913,229.8645,2501.0
2022-03-30 12:30:00,238.94,239.16,238.76,239.04,3955.0,229.9511,230.1628,229.7779,230.0473,3955.0
2022-03-30 12:40:00,239.19,239.68,239.11,239.58,6871.0,230.1917,230.6633,230.1147,230.567,6871.0
2022-03-30 12:50:00,239.58,239.84,239.51,239.67,5236.0,230.567,230.8172,230.4997,230.6536,5236.0
2022-03-30 13:00:00,239.7,239.71,239.58,239.66,4385.0,230.6825,230.6921,230.567,230.644,4385.0
2022-03-30 13:10:00,239.67,239.76,239.64,239.67,5932.0,230.6536,230.7403,230.6248,230.6536,5932.0
2022-03-30 13:20:00,239.66,239.78,239.49,239.49,9416.0,230.644,230.7595,230.4804,230.4804,9416.0
2022-03-30 13:30:00,239.52,239.66,239.47,239.58,8950.0,230.5093,230.644,230.4612,230.567,8950.0
2022-03-30 13:40:00,239.54,239.68,239.45,239.64,8594.0,230.5285,230.6633,230.4419,230.6248,8594.0
2022-03-30 13:50:00,239.74,239.87,239.42,239.59,3300.0,230.721,230.8461,230.413,230.5766,3300.0
2022-03-30 14:00:00,239.59,240.02,239.59,239.9,3587.0,230.5766,230.9905,230.5766,230.875,3587.0
2022-03-30 14:10:00,239.93,239.93,239.55,239.56,4607.0,230.9039,230.9039,230.5382,230.5478,4607.0
2022-03-30 14:20:00,239.54,239.83,239.53,239.76,4714.0,230.5285,230.8076,230.5189,230.7403,4714.0
2022-03-30 14:30:00,239.73,239.79,239.59,239.7,4726.0,230.7114,230.7691,230.5766,230.6825,4726.0
2022-03-30 14:40:00,239.68,239.7,239.57,239.66,4874.0,230.6633,230.6825,230.5574,230.644,4874.0
2022-03-30 14:50:00,239.59,239.77,239.55,239.71,5314.0,230.5766,230.7499,230.5382,230.6921,5314.0
2022-03-30 15:00:00,239.7,239.91,239.5,239.5,6115.0,230.6825,230.8846,230.49,230.49,6115.0
2022-03-30 15:10:00,239.49,239.74,239.04,239.74,12243.0,230.4804,230.721,230.0473,230.721,12243.0
2022-03-30 15:20:00,239.68,239.68,238.88,239.03,28600.0,230.6633,230.6633,229.8934,230.0377,28600.0
2022-03-30 15:30:00,239.0,239.71,238.88,239.71,12727.0,230.0088,230.6921,229.8934,230.6921,12727.0
2022-03-30 15:40:00,239.69,240.28,239.43,240.08,23329.0,230.6729,231.2407,230.4227,231.0482,23329.0
2022-03-30 15:50:00,240.02,240.91,239.68,240.86,110226.0,230.9905,231.847,230.6633,231.7989,110226.0
2022-03-31 09:30:00,240.61,241.61,239.52,241.26,15108.0,231.5583,232.5207,230.5093,232.1838,15108.0
2022-03-31 09:40:00,241.15,242.95,241.12,242.72,6272.0,232.078,233.8102,232.0491,233.5889,6272.0
2022-03-31 09:50:00,242.68,243.06,241.99,243.06,28459.0,233.5504,233.9161,232.8864,233.9161,28459.0
2022-03-31 10:00:00,243.07,243.46,242.31,243.23,5578.0,233.9257,234.3011,233.1943,234.0797,5578.0
2022-03-31 10:10:00,243.01,243.62,242.99,243.61,5346.0,233.868,234.455,233.8487,234.4454,5346.0
2022-03-31 10:20:00,243.52,243.7,242.87,243.15,12204.0,234.3588,234.532,233.7333,234.0027,12204.0
2022-03-31 10:30:00,243.18,243.89,242.94,243.69,29339.0,234.0316,234.7149,233.8006,234.5224,29339.0
2022-03-31 10:40:00,243.52,244.54,243.52,244.47,7771.0,234.3588,235.3404,234.3588,235.2731,7771.0
2022-03-31 10:50:00,244.47,245.09,243.97,245.06,9161.0,235.2731,235.8697,234.7919,235.8409,9161.0
2022-03-31 11:00:00,245.22,245.66,245.05,245.47,11775.0,235.9948,236.4183,235.8312,236.2354,11775.0
2022-03-31 11:10:00,245.58,245.63,245.33,245.42,5370.0,236.3413,236.3894,236.1007,236.1873,5370.0
2022-03-31 11:20:00,245.42,245.85,245.32,245.56,20715.0,236.1873,236.6011,236.0911,236.3221,20715.0
2022-03-31 11:30:00,245.76,245.95,245.51,245.68,14003.0,236.5145,236.6974,236.2739,236.4375,14003.0
2022-03-31 11:40:00,245.72,245.91,245.54,245.59,9601.0,236.476,236.6589,236.3028,236.3509,9601.0
2022-03-31 11:50:00,245.54,245.69,245.46,245.51,11395.0,236.3028,236.4472,236.2258,236.2739,11395.0
2022-03-31 12:00:00,245.65,245.86,245.47,245.82,9025.0,236.4087,236.6108,236.2354,236.5723,9025.0
2022-03-31 12:10:00,245.73,245.78,244.91,245.03,7293.0,236.4857,236.5338,235.6965,235.812,7293.0
2022-03-31 12:20:00,244.96,245.31,244.87,245.31,13741.0,235.7446,236.0815,235.658,236.0815,13741.0
2022-03-31 12:30:00,245.37,245.37,244.47,244.76,20089.0,236.1392,236.1392,235.2731,235.5522,20089.0
2022-03-31 12:40:00,244.89,245.65,244.88,245.31,9361.0,235.6773,236.4087,235.6676,236.0815,9361.0
2022-03-31 12:50:00,245.36,245.51,245.27,245.33,4788.0,236.1296,236.2739,236.043,236.1007,4788.0
2022-03-31 13:00:00,245.35,245.55,245.26,245.37,8155.0,236.12,236.3124,236.0333,236.1392,8155.0
2022-03-31 13:10:00,245.34,245.36,244.95,245.25,9329.0,236.1103,236.1296,235.735,236.0237,9329.0
2022-03-31 13:20:00,245.24,245.4,244.98,245.4,7411.0,236.0141,236.1681,235.7639,236.1681,7411.0
2022-03-31 13:30:00,245.36,245.8,244.88,245.17,11990.0,236.1296,236.553,235.6676,235.9467,11990.0
2022-03-31 13:40:00,245.23,245.62,245.14,245.62,10543.0,236.0045,236.3798,235.9179,236.3798,10543.0
2022-03-31 13:50:00,245.7,245.92,245.32,245.46,10098.0,236.4568,236.6685,236.0911,236.2258,10098.0
2022-03-31 14:00:00,245.41,245.62,245.23,245.42,7663.0,236.1777,236.3798,236.0045,236.1873,7663.0
2022-03-31 14:10:00,245.36,245.4,244.72,245.02,7524.0,236.1296,236.1681,235.5137,235.8024,7524.0
2022-03-31 14:20:00,245.06,245.28,244.91,244.99,44156.0,235.8409,236.0526,235.6965,235.7735,44156.0
2022-03-31 14:30:00,244.96,245.03,244.64,244.9,10790.0,235.7446,235.812,235.4367,235.6869,10790.0
2022-03-31 14:40:00,244.9,245.35,244.67,245.09,10147.0,235.6869,236.12,235.4655,235.8697,10147.0
2022-03-31 14:50:00,245.2,245.3,244.87,245.26,7610.0,235.9756,236.0718,235.658,236.0333,7610.0
2022-03-31 15:00:00,245.34,245.87,245.32,245.38,14338.0,236.1103,236.6204,236.0911,236.1488,14338.0
2022-03-31 15:10:00,245.39,245.4,244.96,245.06,8944.0,236.1585,236.1681,235.7446,235.8409,8944.0
2022-03-31 15:20:00,245.09,245.3,244.75,244.8,12610.0,235.8697,236.0718,235.5425,235.5906,12610.0
2022-03-31 15:30:00,244.87,245.02,244.0,244.28,19927.0,235.658,235.8024,234.8207,235.0902,19927.0
2022-03-31 15:40:00,244.35,244.4,243.76,243.76,30075.0,235.1576,235.2057,234.5898,234.5898,30075.0
2022-03-31 15:50:00,243.59,244.12,242.05,242.16,173244.0,234.4262,234.9362,232.9441,233.05,173244.0
2022-04-01 09:30:00,243.66,244.66,240.35,241.18,15501.0,234.4935,235.4559,231.3081,232.1068,15501.0
2022-04-01 09:40:00,241.17,241.2,239.57,239.92,6227.0,232.0972,232.1261,230.5574,230.8942,6227.0
2022-04-01 09:50:00,239.84,239.85,238.33,238.55,6330.0,230.8172,230.8269,229.3641,229.5758,6330.0
2022-04-01 10:00:00,238.52,238.55,237.13,237.19,11238.0,229.5469,229.5758,228.2092,228.2669,11238.0
2022-04-01 10:10:00,237.2,237.49,236.31,236.35,7115.0,228.2766,228.5557,227.42,227.4585,7115.0
2022-04-01 10:20:00,236.35,236.35,235.65,235.98,6232.0,227.4585,227.4585,226.7849,227.1025,6232.0
2022-04-01 10:30:00,236.28,236.38,235.97,236.08,7140.0,227.3912,227.4874,227.0928,227.1987,7140.0
2022-04-01 10:40:00,236.07,237.18,236.06,237.18,2609.0,227.1891,228.2573,227.1794,228.2573,2609.0
2022-04-01 10:50:00,237.24,238.03,237.24,237.59,5517.0,228.3151,229.0753,228.3151,228.6519,5517.0
2022-04-01 11:00:00,237.54,237.54,236.95,237.2,5704.0,228.6038,228.6038,228.036,228.2766,5704.0
2022-04-01 11:10:00,237.16,237.21,236.18,236.19,4920.0,228.2381,228.2862,227.2949,227.3046,4920.0
2022-04-01 11:20:00,236.35,236.72,236.23,236.23,7899.0,227.4585,227.8146,227.3431,227.3431,7899.0
2022-04-01 11:30:00,236.29,236.7,236.21,236.7,9222.0,227.4008,227.7954,227.3238,227.7954,9222.0
2022-04-01 11:40:00,236.64,237.31,236.55,237.31,4151.0,227.7376,228.3824,227.651,228.3824,4151.0
2022-04-01 11:50:00,237.29,238.79,237.28,237.86,14448.0,228.3632,229.8067,228.3536,228.9117,14448.0
2022-04-01 12:00:00,237.59,238.26,237.44,238.26,10048.0,228.6519,229.2967,228.5075,229.2967,10048.0
2022-04-01 12:10:00,238.24,238.31,237.05,237.29,11133.0,229.2774,229.3448,228.1322,228.3632,11133.0
2022-04-01 12:20:00,237.27,237.63,237.19,237.58,5277.0,228.3439,228.6904,228.2669,228.6423,5277.0
2022-04-01 12:30:00,237.65,237.67,236.59,236.95,3939.0,228.7096,228.7289,227.6895,228.036,3939.0
2022-04-01 12:40:00,236.94,237.29,236.94,237.24,5655.0,228.0263,228.3632,228.0263,228.3151,5655.0
2022-04-01 12:50:00,237.28,237.74,237.16,237.31,3245.0,228.3536,228.7962,228.2381,228.3824,3245.0
2022-04-01 13:00:00,237.31,237.5,236.82,236.83,3270.0,228.3824,228.5653,227.9109,227.9205,3270.0
2022-04-01 13:10:00,236.91,236.91,236.3,236.77,3892.0,227.9975,227.9975,227.4104,227.8627,3892.0
2022-04-01 13:20:00,236.74,236.74,236.42,236.5,3730.0,227.8339,227.8339,227.5259,227.6029,3730.0
2022-04-01 13:30:00,236.36,237.27,236.33,237.15,5707.0,227.4682,228.3439,227.4393,228.2284,5707.0
2022-04-01 13:40:00,237.16,237.31,236.81,236.84,3577.0,228.2381,228.3824,227.9012,227.9301,3577.0
2022-04-01 13:50:00,236.74,237.09,236.55,237.09,4311.0,227.8339,228.1707,227.651,228.1707,4311.0
2022-04-01 14:00:00,237.11,237.63,237.05,237.32,3821.0,228.1899,228.6904,228.1322,228.392,3821.0
2022-04-01 14:10:00,237.32,237.55,237.23,237.27,2961.0,228.392,228.6134,228.3054,228.3439,2961.0
2022-04-01 14:20:00,237.32,237.78,237.24,237.76,6148.0,228.392,228.8347,228.3151,228.8155,6148.0
2022-04-01 14:30:00,237.66,238.03,237.48,237.82,5206.0,228.7193,229.0753,228.546,228.8732,5206.0
2022-04-01 14:40:00,237.82,238.15,237.69,237.84,5507.0,228.8732,229.1908,228.7481,228.8925,5507.0
2022-04-01 14:50:00,237.79,237.82,237.39,237.44,6021.0,228.8444,228.8732,228.4594,228.5075,6021.0
2022-04-01 15:00:00,237.38,238.16,237.33,237.98,7970.0,228.4498,229.2004,228.4017,229.0272,7970.0
2022-04-01 15:10:00,237.92,237.92,237.06,237.06,6227.0,228.9695,228.9695,228.1418,228.1418,6227.0
2022-04-01 15:20:00,236.95,237.31,236.8,237.19,7449.0,228.036,228.3824,227.8916,228.2669,7449.0
2022-04-01 15:30:00,237.19,237.24,236.83,236.91,9509.0,228.2669,228.3151,227.9205,227.9975,9509.0
2022-04-01 15:40:00,236.94,237.19,236.69,237.19,18533.0,228.0263,228.2669,227.7857,228.2669,18533.0
2022-04-01 15:50:00,237.36,238.58,237.36,238.21,75087.0,228.4305,229.6046,228.4305,229.2486,75087.0
2022-04-04 09:30:00,238.0,238.44,237.51,238.22,12902.0,229.0465,229.4699,228.5749,229.2582,12902.0
2022-04-04 09:40:00,238.18,239.06,238.18,239.04,4112.0,229.2197,230.0666,229.2197,230.0473,4112.0
2022-04-04 09:50:00,238.87,239.27,238.87,239.27,2600.0,229.8837,230.2687,229.8837,230.2687,2600.0
2022-04-04 10:00:00,238.83,239.04,238.03,238.3,6252.0,229.8452,230.0473,229.0753,229.3352,6252.0
2022-04-04 10:10:00,238.3,238.39,237.62,238.08,7274.0,229.3352,229.4218,228.6808,229.1235,7274.0
2022-04-04 10:20:00,238.19,238.57,238.08,238.21,3427.0,229.2293,229.595,229.1235,229.2486,3427.0
2022-04-04 10:30:00,238.03,238.54,237.99,238.51,4285.0,229.0753,229.5661,229.0368,229.5373,4285.0
2022-04-04 10:40:00,238.37,238.46,238.16,238.29,2251.0,229.4025,229.4892,229.2004,229.3256,2251.0
2022-04-04 10:50:00,238.5,238.56,238.25,238.35,4927.0,229.5277,229.5854,229.2871,229.3833,4927.0
2022-04-04 11:00:00,238.46,239.56,238.45,239.55,6279.0,229.4892,230.5478,229.4795,230.5382,6279.0
2022-04-04 11:10:00,239.78,239.78,239.34,239.5,6080.0,230.7595,230.7595,230.3361,230.49,6080.0
2022-04-04 11:20:00,239.44,239.6,239.36,239.41,5337.0,230.4323,230.5863,230.3553,230.4034,5337.0
2022-04-04 11:30:00,239.37,239.54,239.21,239.41,5886.0,230.3649,230.5285,230.2109,230.4034,5886.0
2022-04-04 11:40:00,239.24,239.45,239.04,239.29,5480.0,230.2398,230.4419,230.0473,230.2879,5480.0
2022-04-04 11:50:00,239.41,239.41,238.43,238.47,3112.0,230.4034,230.4034,229.4603,229.4988,3112.0
2022-04-04 12:00:00,238.53,239.26,238.53,239.12,2402.0,229.5565,230.2591,229.5565,230.1243,2402.0
2022-04-04 12:10:00,239.23,239.3,239.12,239.21,1700.0,230.2302,230.2976,230.1243,230.2109,1700.0
2022-04-04 12:20:00,239.21,239.41,239.08,239.32,6027.0,230.2109,230.4034,230.0858,230.3168,6027.0
2022-04-04 12:30:00,239.48,239.49,238.85,238.85,3634.0,230.4708,230.4804,229.8645,229.8645,3634.0
2022-04-04 12:40:00,238.79,239.46,238.55,239.46,13485.0,229.8067,230.4515,229.5758,230.4515,13485.0
2022-04-04 12:50:00,239.43,239.58,239.11,239.18,4206.0,230.4227,230.567,230.1147,230.1821,4206.0
2022-04-04 13:00:00,239.12,239.35,238.96,239.31,3998.0,230.1243,230.3457,229.9703,230.3072,3998.0
2022-04-04 13:10:00,239.33,239.42,238.65,238.7,3077.0,230.3264,230.413,229.672,229.7201,3077.0
2022-04-04 13:20:00,238.69,238.96,238.69,238.96,2422.0,229.7105,229.9703,229.7105,229.9703,2422.0
2022-04-04 13:30:00,238.85,239.06,238.76,239.06,5979.0,229.8645,230.0666,229.7779,230.0666,5979.0
2022-04-04 13:40:00,239.0,239.21,238.74,239.06,4194.0,230.0088,230.2109,229.7586,230.0666,4194.0
2022-04-04 13:50:00,239.09,239.23,238.84,239.23,2474.0,230.0955,230.2302,229.8549,230.2302,2474.0
2022-04-04 14:00:00,239.08,239.08,238.8,238.8,1050.0,230.0858,230.0858,229.8164,229.8164,1050.0
2022-04-04 14:10:00,238.81,239.0,238.74,239.0,2071.0,229.826,230.0088,229.7586,230.0088,2071.0
2022-04-04 14:20:00,238.86,239.19,238.72,239.08,1830.0,229.8741,230.1917,229.7394,230.0858,1830.0
2022-04-04 14:30:00,239.14,239.47,238.91,239.29,2872.0,230.1436,230.4612,229.9222,230.2879,2872.0
2022-04-04 14:40:00,239.25,239.63,239.21,239.47,2510.0,230.2494,230.6151,230.2109,230.4612,2510.0
2022-04-04 14:50:00,239.46,239.62,239.36,239.5,2201.0,230.4515,230.6055,230.3553,230.49,2201.0
2022-04-04 15:00:00,239.41,239.69,239.25,239.52,3411.0,230.4034,230.6729,230.2494,230.5093,3411.0
2022-04-04 15:10:00,239.45,239.86,239.4,239.83,4102.0,230.4419,230.8365,230.3938,230.8076,4102.0
2022-04-04 15:20:00,239.86,240.1,239.69,239.71,4553.0,230.8365,231.0675,230.6729,230.6921,4553.0
2022-04-04 15:30:00,239.61,239.97,239.61,239.81,5203.0,230.5959,230.9424,230.5959,230.7884,5203.0
2022-04-04 15:40:00,239.8,239.85,239.27,239.37,8393.0,230.7787,230.8269,230.2687,230.3649,8393.0
2022-04-04 15:50:00,239.31,240.12,239.26,239.99,42346.0,230.3072,231.0867,230.2591,230.9616,42346.0
2022-04-05 09:30:00,238.44,239.97,238.44,239.92,12094.0,229.4699,230.9424,229.4699,230.8942,12094.0
2022-04-05 09:40:00,240.09,240.66,239.99,240.66,3398.0,231.0578,231.6064,230.9616,231.6064,3398.0
2022-04-05 09:50:00,240.84,241.25,240.25,240.79,5928.0,231.7796,232.1742,231.2118,231.7315,5928.0
2022-04-05 10:00:00,240.91,241.22,239.65,239.65,4118.0,231.847,232.1453,230.6344,230.6344,4118.0
2022-04-05 10:10:00,239.71,240.03,239.45,239.64,4293.0,230.6921,231.0001,230.4419,230.6248,4293.0
2022-04-05 10:20:00,239.8,239.88,239.4,239.77,5128.0,230.7787,230.8557,230.3938,230.7499,5128.0
2022-04-05 10:30:00,239.75,239.95,238.56,238.65,11059.0,230.7306,230.9231,229.5854,229.672,11059.0
2022-04-05 10:40:00,238.76,239.69,238.7,239.54,16680.0,229.7779,230.6729,229.7201,230.5285,16680.0
2022-04-05 10:50:00,239.69,239.89,238.67,238.98,10308.0,230.6729,230.8654,229.6913,229.9896,10308.0
2022-04-05 11:00:00,238.98,239.09,238.67,238.67,4730.0,229.9896,230.0955,229.6913,229.6913,4730.0
2022-04-05 11:10:00,238.83,239.03,238.67,238.71,5188.0,229.8452,230.0377,229.6913,229.7298,5188.0
2022-04-05 11:20:00,239.0,239.63,238.99,239.63,4259.0,230.0088,230.6151,229.9992,230.6151,4259.0
2022-04-05 11:30:00,239.52,240.36,239.51,239.69,18100.0,230.5093,231.3177,230.4997,230.6729,18100.0
2022-04-05 11:40:00,239.74,239.88,239.21,239.3,5289.0,230.721,230.8557,230.2109,230.2976,5289.0
2022-04-05 11:50:00,239.37,239.67,239.26,239.47,5617.0,230.3649,230.6536,230.2591,230.4612,5617.0
2022-04-05 12:00:00,239.34,239.71,239.16,239.5,2609.0,230.3361,230.6921,230.1628,230.49,2609.0
2022-04-05 12:10:00,239.5,239.6,239.33,239.37,3144.0,230.49,230.5863,230.3264,230.3649,3144.0
2022-04-05 12:20:00,238.96,238.96,238.57,238.57,3678.0,229.9703,229.9703,229.595,229.595,3678.0
2022-04-05 12:30:00,238.64,238.8,238.32,238.65,23960.0,229.6624,229.8164,229.3544,229.672,23960.0
2022-04-05 12:40:00,238.58,238.8,238.47,238.78,7564.0,229.6046,229.8164,229.4988,229.7971,7564.0
2022-04-05 12:50:00,238.83,238.88,238.42,238.43,11419.0,229.8452,229.8934,229.4507,229.4603,11419.0
2022-04-05 13:00:00,238.44,239.05,238.44,239.04,10822.0,229.4699,230.057,229.4699,230.0473,10822.0
2022-04-05 13:10:00,239.03,239.64,238.72,239.61,8085.0,230.0377,230.6248,229.7394,230.5959,8085.0
2022-04-05 13:20:00,239.81,240.12,239.75,239.86,5813.0,230.7884,231.0867,230.7306,230.8365,5813.0
2022-04-05 13:30:00,239.92,239.92,239.74,239.74,1243.0,230.8942,230.8942,230.721,230.721,1243.0
2022-04-05 13:40:00,239.64,239.64,238.98,239.09,5639.0,230.6248,230.6248,229.9896,230.0955,5639.0
2022-04-05 13:50:00,239.06,239.26,238.96,239.22,2363.0,230.0666,230.2591,229.9703,230.2206,2363.0
2022-04-05 14:00:00,239.28,239.35,238.84,239.14,3480.0,230.2783,230.3457,229.8549,230.1436,3480.0
2022-04-05 14:10:00,239.32,239.47,239.07,239.47,1538.0,230.3168,230.4612,230.0762,230.4612,1538.0
2022-04-05 14:20:00,239.43,239.54,239.12,239.12,5148.0,230.4227,230.5285,230.1243,230.1243,5148.0
2022-04-05 14:30:00,238.94,239.03,238.83,238.88,3818.0,229.9511,230.0377,229.8452,229.8934,3818.0
2022-04-05 14:40:00,238.86,239.37,238.86,239.23,4047.0,229.8741,230.3649,229.8741,230.2302,4047.0
2022-04-05 14:50:00,239.31,239.33,238.86,238.94,4946.0,230.3072,230.3264,229.8741,229.9511,4946.0
2022-04-05 15:00:00,239.03,239.11,238.39,238.62,3914.0,230.0377,230.1147,229.4218,229.6431,3914.0
2022-04-05 15:10:00,238.64,238.71,238.47,238.49,4934.0,229.6624,229.7298,229.4988,229.518,4934.0
2022-04-05 15:20:00,238.33,238.62,238.23,238.54,5962.0,229.3641,229.6431,229.2678,229.5661,5962.0
2022-04-05 15:30:00,238.52,238.52,238.05,238.14,7636.0,229.5469,229.5469,229.0946,229.1812,7636.0
2022-04-05 15:40:00,238.27,238.27,237.53,237.55,9190.0,229.3063,229.3063,228.5941,228.6134,9190.0
2022-04-05 15:50:00,236.9,238.1,236.89,237.51,79159.0,227.9878,229.1427,227.9782,228.5749,79159.0
2022-04-06 09:30:00,234.78,236.7,234.78,235.5,12279.0,225.9476,227.7954,225.9476,226.6405,12279.0
2022-04-06 09:40:00,235.5,235.7,235.21,235.58,4446.0,226.6405,226.833,226.3614,226.7175,4446.0
2022-04-06 09:50:00,235.22,235.85,235.0,235.32,6675.0,226.371,226.9773,226.1593,226.4673,6675.0
2022-04-06 10:00:00,235.45,235.7,235.3,235.7,4178.0,226.5924,226.833,226.448,226.833,4178.0
2022-04-06 10:10:00,235.44,237.28,235.43,237.22,7587.0,226.5828,228.3536,226.5731,228.2958,7587.0
2022-04-06 10:20:00,237.25,237.3,236.54,236.56,8010.0,228.3247,228.3728,227.6414,227.6606,8010.0
2022-04-06 10:30:00,236.59,236.77,236.07,236.67,7541.0,227.6895,227.8627,227.1891,227.7665,7541.0
2022-04-06 10:40:00,236.68,237.26,236.59,236.93,6354.0,227.7761,228.3343,227.6895,228.0167,6354.0
2022-04-06 10:50:00,237.0,237.0,236.33,236.45,4921.0,228.0841,228.0841,227.4393,227.5548,4921.0
2022-04-06 11:00:00,236.51,236.73,236.45,236.63,13947.0,227.6125,227.8242,227.5548,227.728,13947.0
2022-04-06 11:10:00,236.83,237.6,236.72,237.34,5980.0,227.9205,228.6615,227.8146,228.4113,5980.0
2022-04-06 11:20:00,237.37,238.09,237.23,237.62,7102.0,228.4402,229.1331,228.3054,228.6808,7102.0
2022-04-06 11:30:00,237.49,237.67,236.99,237.56,6434.0,228.5557,228.7289,228.0745,228.623,6434.0
2022-04-06 11:40:00,237.8,238.49,237.49,238.29,6442.0,228.854,229.518,228.5557,229.3256,6442.0
2022-04-06 11:50:00,238.28,238.39,237.64,237.81,5037.0,229.3159,229.4218,228.7,228.8636,5037.0
2022-04-06 12:00:00,237.82,238.24,237.78,238.1,5321.0,228.8732,229.2774,228.8347,229.1427,5321.0
2022-04-06 12:10:00,238.11,238.14,237.5,237.59,4355.0,229.1523,229.1812,228.5653,228.6519,4355.0
2022-04-06 12:20:00,237.52,237.91,237.52,237.83,4118.0,228.5845,228.9599,228.5845,228.8829,4118.0
2022-04-06 12:30:00,237.83,238.21,237.77,238.15,6099.0,228.8829,229.2486,228.8251,229.1908,6099.0
2022-04-06 12:40:00,238.06,238.47,237.93,238.31,6050.0,229.1042,229.4988,228.9791,229.3448,6050.0
2022-04-06 12:50:00,238.21,238.34,238.08,238.17,3965.0,229.2486,229.3737,229.1235,229.2101,3965.0
2022-04-06 13:00:00,238.27,238.77,238.14,238.42,10053.0,229.3063,229.7875,229.1812,229.4507,10053.0
2022-04-06 13:10:00,238.45,238.81,238.21,238.75,3806.0,229.4795,229.826,229.2486,229.7682,3806.0
2022-04-06 13:20:00,238.67,239.24,238.57,238.59,7191.0,229.6913,230.2398,229.595,229.6143,7191.0
2022-04-06 13:30:00,238.61,239.19,238.6,239.05,12233.0,229.6335,230.1917,229.6239,230.057,12233.0
2022-04-06 13:40:00,239.09,239.44,238.8,238.97,5676.0,230.0955,230.4323,229.8164,229.98,5676.0
2022-04-06 13:50:00,238.85,238.85,237.9,237.91,6196.0,229.8645,229.8645,228.9502,228.9599,6196.0
2022-04-06 14:00:00,237.82,239.41,237.31,237.59,11579.0,228.8732,230.4034,228.3824,228.6519,11579.0
2022-04-06 14:10:00,237.33,237.66,236.89,237.28,6314.0,228.4017,228.7193,227.9782,228.3536,6314.0
2022-04-06 14:20:00,237.37,238.11,237.37,238.04,4533.0,228.4402,229.1523,228.4402,229.085,4533.0
2022-04-06 14:30:00,238.16,239.25,238.05,238.59,8203.0,229.2004,230.2494,229.0946,229.6143,8203.0
2022-04-06 14:40:00,238.63,239.22,238.56,238.84,4456.0,229.6528,230.2206,229.5854,229.8549,4456.0
2022-04-06 14:50:00,239.05,239.91,238.99,239.71,5757.0,230.057,230.8846,229.9992,230.6921,5757.0
2022-04-06 15:00:00,239.81,240.33,239.41,239.59,5448.0,230.7884,231.2888,230.4034,230.5766,5448.0
2022-04-06 15:10:00,239.65,239.77,239.01,239.07,6084.0,230.6344,230.7499,230.0185,230.0762,6084.0
2022-04-06 15:20:00,238.74,238.74,238.01,238.06,3854.0,229.7586,229.7586,229.0561,229.1042,3854.0
2022-04-06 15:30:00,237.97,238.58,237.87,238.58,15123.0,229.0176,229.6046,228.9214,229.6046,15123.0
2022-04-06 15:40:00,238.64,239.05,238.31,238.85,10611.0,229.6624,230.057,229.3448,229.8645,10611.0
2022-04-06 15:50:00,239.04,239.39,238.66,239.17,61897.0,230.0473,230.3842,229.6816,230.1724,61897.0
2022-04-07 09:30:00,238.92,240.41,238.45,240.22,11510.0,229.9319,231.3658,229.4795,231.1829,11510.0
2022-04-07 09:40:00,240.48,240.74,239.89,239.99,5434.0,231.4332,231.6834,230.8654,230.9616,5434.0
2022-04-07 09:50:00,240.02,241.37,240.02,240.54,3522.0,230.9905,232.2897,230.9905,231.4909,3522.0
2022-04-07 10:00:00,240.46,240.54,239.21,239.42,4414.0,231.4139,231.4909,230.2109,230.413,4414.0
2022-04-07 10:10:00,239.55,239.95,239.36,239.7,3769.0,230.5382,230.9231,230.3553,230.6825,3769.0
2022-04-07 10:20:00,239.49,239.84,239.48,239.77,3340.0,230.4804,230.8172,230.4708,230.7499,3340.0
2022-04-07 10:30:00,240.02,240.35,239.65,239.65,7138.0,230.9905,231.3081,230.6344,230.6344,7138.0
2022-04-07 10:40:00,239.56,239.65,238.89,239.27,7910.0,230.5478,230.6344,229.903,230.2687,7910.0
2022-04-07 10:50:00,239.48,239.91,239.46,239.85,3565.0,230.4708,230.8846,230.4515,230.8269,3565.0
2022-04-07 11:00:00,240.13,240.37,239.86,239.87,2849.0,231.0963,231.3273,230.8365,230.8461,2849.0
2022-04-07 11:10:00,239.85,240.08,239.55,239.81,3198.0,230.8269,231.0482,230.5382,230.7884,3198.0
2022-04-07 11:20:00,239.89,240.24,239.79,239.79,3630.0,230.8654,231.2022,230.7691,230.7691,3630.0
2022-04-07 11:30:00,239.58,239.74,239.14,239.74,1701.0,230.567,230.721,230.1436,230.721,1701.0
2022-04-07 11:40:00,239.93,240.52,239.81,240.17,8707.0,230.9039,231.4717,230.7884,231.1348,8707.0
2022-04-07 11:50:00,240.17,240.51,239.98,240.36,6134.0,231.1348,231.462,230.952,231.3177,6134.0
2022-04-07 12:00:00,240.39,240.7,240.24,240.7,4315.0,231.3466,231.6449,231.2022,231.6449,4315.0
2022-04-07 12:10:00,240.78,240.82,240.51,240.82,3920.0,231.7219,231.7604,231.462,231.7604,3920.0
2022-04-07 12:20:00,240.81,241.44,240.7,240.73,6851.0,231.7508,232.3571,231.6449,231.6738,6851.0
2022-04-07 12:30:00,240.7,241.24,240.69,241.11,12243.0,231.6449,232.1646,231.6353,232.0395,12243.0
2022-04-07 12:40:00,241.02,241.25,240.77,240.89,20436.0,231.9529,232.1742,231.7123,231.8277,20436.0
2022-04-07 12:50:00,240.88,241.11,240.68,240.86,15608.0,231.8181,232.0395,231.6256,231.7989,15608.0
2022-04-07 13:00:00,240.84,241.47,240.73,241.04,10004.0,231.7796,232.3859,231.6738,231.9721,10004.0
2022-04-07 13:10:00,241.09,241.8,240.94,241.8,4431.0,232.0202,232.7035,231.8759,232.7035,4431.0
2022-04-07 13:20:00,241.74,242.02,241.61,241.81,5018.0,232.6458,232.9152,232.5207,232.7131,5018.0
2022-04-07 13:30:00,241.88,241.91,241.58,241.64,4896.0,232.7805,232.8094,232.4918,232.5495,4896.0
2022-04-07 13:40:00,241.68,241.83,241.44,241.48,6970.0,232.588,232.7324,232.3571,232.3955,6970.0
2022-04-07 13:50:00,241.51,242.19,241.29,242.18,5848.0,232.4244,233.0788,232.2127,233.0692,5848.0
2022-04-07 14:00:00,242.15,242.23,241.74,242.05,6702.0,233.0403,233.1173,232.6458,232.9441,6702.0
2022-04-07 14:10:00,242.15,242.36,241.94,241.95,5111.0,233.0403,233.2424,232.8382,232.8479,5111.0
2022-04-07 14:20:00,242.15,242.49,241.62,241.62,8623.0,233.0403,233.3676,232.5303,232.5303,8623.0
2022-04-07 14:30:00,241.68,241.99,241.51,241.79,6336.0,232.588,232.8864,232.4244,232.6939,6336.0
2022-04-07 14:40:00,241.8,242.09,241.28,241.91,9219.0,232.7035,232.9826,232.2031,232.8094,9219.0
2022-04-07 14:50:00,241.83,242.41,241.76,242.4,5316.0,232.7324,233.2906,232.665,233.2809,5316.0
2022-04-07 15:00:00,242.45,242.78,242.38,242.6,7391.0,233.3291,233.6466,233.2617,233.4734,7391.0
2022-04-07 15:10:00,242.47,242.65,242.18,242.28,6642.0,233.3483,233.5215,233.0692,233.1655,6642.0
2022-04-07 15:20:00,242.22,242.23,241.55,241.63,11174.0,233.1077,233.1173,232.4629,232.5399,11174.0
2022-04-07 15:30:00,241.54,242.06,241.54,241.94,14291.0,232.4533,232.9537,232.4533,232.8382,14291.0
2022-04-07 15:40:00,241.97,242.3,241.57,241.83,14727.0,232.8671,233.1847,232.4822,232.7324,14727.0
2022-04-07 15:50:00,241.83,241.83,241.07,241.3,45567.0,232.7324,232.7324,232.001,232.2223,45567.0
2022-04-08 09:30:00,241.47,241.87,239.99,240.31,8018.0,232.3859,232.7709,230.9616,231.2696,8018.0
2022-04-08 09:40:00,240.26,240.92,240.12,240.82,8282.0,231.2214,231.8566,231.0867,231.7604,8282.0
2022-04-08 09:50:00,240.78,241.11,240.32,240.66,8121.0,231.7219,232.0395,231.2792,231.6064,8121.0
2022-04-08 10:00:00,240.55,240.59,240.15,240.3,3349.0,231.5005,231.539,231.1156,231.2599,3349.0
2022-04-08 10:10:00,239.99,240.12,239.65,240.04,4684.0,230.9616,231.0867,230.6344,231.0097,4684.0
2022-04-08 10:20:00,240.17,240.44,239.94,240.18,3988.0,231.1348,231.3947,230.9135,231.1445,3988.0
2022-04-08 10:30:00,240.18,240.89,240.18,240.64,3768.0,231.1445,231.8277,231.1445,231.5871,3768.0
2022-04-08 10:40:00,240.64,241.01,240.49,240.72,3922.0,231.5871,231.9432,231.4428,231.6641,3922.0
2022-04-08 10:50:00,240.84,241.75,240.75,241.65,4520.0,231.7796,232.6554,231.693,232.5592,4520.0
2022-04-08 11:00:00,241.67,241.91,241.19,241.34,4825.0,232.5784,232.8094,232.1165,232.2608,4825.0
2022-04-08 11:10:00,241.36,241.46,240.9,241.27,2996.0,232.2801,232.3763,231.8374,232.1934,2996.0
2022-04-08 11:20:00,241.29,241.29,240.79,241.06,2630.0,232.2127,232.2127,231.7315,231.9913,2630.0
2022-04-08 11:30:00,241.13,241.41,240.87,241.2,5295.0,232.0587,232.3282,231.8085,232.1261,5295.0
2022-04-08 11:40:00,241.29,241.49,240.98,241.36,4669.0,232.2127,232.4052,231.9144,232.2801,4669.0
2022-04-08 11:50:00,241.4,241.63,240.99,241.12,5210.0,232.3186,232.5399,231.924,232.0491,5210.0
2022-04-08 12:00:00,241.09,241.3,240.54,240.79,3904.0,232.0202,232.2223,231.4909,231.7315,3904.0
2022-04-08 12:10:00,240.85,240.95,240.49,240.5,9222.0,231.7892,231.8855,231.4428,231.4524,9222.0
2022-04-08 12:20:00,240.56,241.06,240.3,240.98,6201.0,231.5102,231.9913,231.2599,231.9144,6201.0
2022-04-08 12:30:00,241.07,241.07,240.34,240.58,2528.0,232.001,232.001,231.2984,231.5294,2528.0
2022-04-08 12:40:00,240.52,240.67,240.17,240.17,2628.0,231.4717,231.616,231.1348,231.1348,2628.0
2022-04-08 12:50:00,240.19,240.27,240.06,240.23,2411.0,231.1541,231.2311,231.029,231.1926,2411.0
2022-04-08 13:00:00,240.26,240.45,240.15,240.37,2530.0,231.2214,231.4043,231.1156,231.3273,2530.0
2022-04-08 13:10:00,240.41,240.64,240.38,240.48,5194.0,231.3658,231.5871,231.3369,231.4332,5194.0
2022-04-08 13:20:00,240.36,240.58,239.74,239.96,2657.0,231.3177,231.5294,230.721,230.9327,2657.0
2022-04-08 13:30:00,240.09,240.19,239.96,240.0,3025.0,231.0578,231.1541,230.9327,230.9712,3025.0
2022-04-08 13:40:00,240.09,240.21,239.94,240.02,2590.0,231.0578,231.1733,230.9135,230.9905,2590.0
2022-04-08 13:50:00,240.03,240.13,239.89,240.13,2035.0,231.0001,231.0963,230.8654,231.0963,2035.0
2022-04-08 14:00:00,240.13,240.37,239.99,240.32,3867.0,231.0963,231.3273,230.9616,231.2792,3867.0
2022-04-08 14:10:00,240.4,240.51,240.12,240.25,2100.0,231.3562,231.462,231.0867,231.2118,2100.0
2022-04-08 14:20:00,240.34,240.43,240.05,240.31,8616.0,231.2984,231.385,231.0193,231.2696,8616.0
2022-04-08 14:30:00,240.19,240.19,239.36,240.0,6295.0,231.1541,231.1541,230.3553,230.9712,6295.0
2022-04-08 14:40:00,239.8,240.15,239.8,240.15,3489.0,230.7787,231.1156,230.7787,231.1156,3489.0
2022-04-08 14:50:00,240.25,240.64,240.06,240.14,2885.0,231.2118,231.5871,231.029,231.106,2885.0
2022-04-08 15:00:00,240.16,240.23,240.03,240.05,2728.0,231.1252,231.1926,231.0001,231.0193,2728.0
2022-04-08 15:10:00,240.21,240.42,240.05,240.06,4525.0,231.1733,231.3754,231.0193,231.029,4525.0
2022-04-08 15:20:00,240.12,240.35,240.03,240.32,4806.0,231.0867,231.3081,231.0001,231.2792,4806.0
2022-04-08 15:30:00,240.35,240.47,239.88,239.91,12598.0,231.3081,231.4235,230.8557,230.8846,12598.0
2022-04-08 15:40:00,239.96,240.49,239.82,239.82,10282.0,230.9327,231.4428,230.798,230.798,10282.0
2022-04-08 15:50:00,239.73,239.85,239.04,239.51,61029.0,230.7114,230.8269,230.0473,230.4997,61029.0
2022-04-11 09:30:00,237.78,237.93,237.01,237.2,8015.0,228.8347,228.9791,228.0937,228.2766,8015.0
2022-04-11 09:40:00,236.23,237.12,236.23,237.03,2207.0,227.3431,228.1996,227.3431,228.113,2207.0
2022-04-11 09:50:00,236.83,236.83,235.58,235.65,5587.0,227.9205,227.9205,226.7175,226.7849,5587.0
2022-04-11 10:00:00,235.56,235.56,234.08,234.68,6542.0,226.6983,226.6983,225.2739,225.8514,6542.0
2022-04-11 10:10:00,234.61,234.73,234.06,234.55,3072.0,225.784,225.8995,225.2547,225.7263,3072.0
2022-04-11 10:20:00,234.49,234.61,233.13,233.17,5477.0,225.6685,225.784,224.3597,224.3982,5477.0
2022-04-11 10:30:00,233.02,233.7,232.86,233.66,7486.0,224.2538,224.9082,224.0998,224.8697,7486.0
2022-04-11 10:40:00,233.89,235.31,233.77,235.31,3220.0,225.0911,226.4577,224.9756,226.4577,3220.0
2022-04-11 10:50:00,235.29,236.03,235.28,235.98,3657.0,226.4384,227.1506,226.4288,227.1025,3657.0
2022-04-11 11:00:00,236.08,236.18,235.26,235.26,3577.0,227.1987,227.2949,226.4095,226.4095,3577.0
2022-04-11 11:10:00,235.28,235.5,234.8,235.34,10646.0,226.4288,226.6405,225.9668,226.4865,10646.0
2022-04-11 11:20:00,235.28,235.39,234.95,235.13,3600.0,226.4288,226.5347,226.1112,226.2844,3600.0
2022-04-11 11:30:00,235.14,235.16,234.63,234.88,3217.0,226.2941,226.3133,225.8032,226.0438,3217.0
2022-04-11 11:40:00,234.65,235.08,234.64,234.98,2634.0,225.8225,226.2363,225.8129,226.1401,2634.0
2022-04-11 11:50:00,234.44,234.82,234.24,234.4,3023.0,225.6204,225.9861,225.4279,225.5819,3023.0
2022-04-11 12:00:00,234.27,234.95,234.26,234.78,4011.0,225.4568,226.1112,225.4472,225.9476,4011.0
2022-04-11 12:10:00,234.73,234.76,234.59,234.68,1360.0,225.8995,225.9284,225.7647,225.8514,1360.0
2022-04-11 12:20:00,234.76,234.83,234.53,234.71,4248.0,225.9284,225.9957,225.707,225.8802,4248.0
2022-04-11 12:30:00,234.92,235.07,234.83,235.07,1758.0,226.0823,226.2267,225.9957,226.2267,1758.0
2022-04-11 12:40:00,235.03,235.12,234.62,235.0,3544.0,226.1882,226.2748,225.7936,226.1593,3544.0
2022-04-11 12:50:00,234.98,235.09,234.67,235.06,2466.0,226.1401,226.2459,225.8417,226.2171,2466.0
2022-04-11 13:00:00,235.05,235.35,235.0,235.01,4227.0,226.2074,226.4962,226.1593,226.1689,4227.0
2022-04-11 13:10:00,235.04,235.19,234.7,234.83,3704.0,226.1978,226.3422,225.8706,225.9957,3704.0
2022-04-11 13:20:00,234.74,234.82,234.2,234.27,5023.0,225.9091,225.9861,225.3894,225.4568,5023.0
2022-04-11 13:30:00,234.37,234.59,233.96,234.3,4355.0,225.553,225.7647,225.1584,225.4857,4355.0
2022-04-11 13:40:00,234.39,234.49,234.09,234.33,4136.0,225.5723,225.6685,225.2836,225.5145,4136.0
2022-04-11 13:50:00,234.32,234.61,234.15,234.51,6608.0,225.5049,225.784,225.3413,225.6878,6608.0
2022-04-11 14:00:00,234.43,234.93,234.3,234.93,2709.0,225.6108,226.092,225.4857,226.092,2709.0
2022-04-11 14:10:00,234.78,234.78,234.23,234.23,3879.0,225.9476,225.9476,225.4183,225.4183,3879.0
2022-04-11 14:20:00,234.18,234.38,234.1,234.21,5424.0,225.3702,225.5626,225.2932,225.399,5424.0
2022-04-11 14:30:00,233.92,234.83,233.92,234.74,5189.0,225.12,225.9957,225.12,225.9091,5189.0
2022-04-11 14:40:00,234.88,235.39,234.76,235.27,7482.0,226.0438,226.5347,225.9284,226.4192,7482.0
2022-04-11 14:50:00,235.48,235.7,235.42,235.48,6558.0,226.6213,226.833,226.5635,226.6213,6558.0
2022-04-11 15:00:00,235.45,235.64,234.48,234.61,8414.0,226.5924,226.7752,225.6589,225.784,8414.0
2022-04-11 15:10:00,234.65,234.69,233.98,234.19,6994.0,225.8225,225.861,225.1777,225.3798,6994.0
2022-04-11 15:20:00,234.13,234.27,233.78,233.84,8709.0,225.3221,225.4568,224.9852,225.043,8709.0
2022-04-11 15:30:00,233.88,234.01,233.58,234.01,15408.0,225.0815,225.2066,224.7927,225.2066,15408.0
2022-04-11 15:40:00,234.07,234.09,233.42,233.47,11225.0,225.2643,225.2836,224.6388,224.6869,11225.0
2022-04-11 15:50:00,233.33,233.76,232.88,233.34,60631.0,224.5521,224.966,224.1191,224.5618,60631.0
2022-04-12 09:30:00,233.83,234.99,233.83,234.99,12132.0,225.0333,226.1497,225.0333,226.1497,12132.0
2022-04-12 09:40:00,234.92,236.38,234.52,235.82,7087.0,226.0823,227.4874,225.6974,226.9485,7087.0
2022-04-12 09:50:00,235.8,236.86,235.61,235.61,12974.0,226.9292,227.9494,226.7464,226.7464,12974.0
2022-04-12 10:00:00,235.64,235.64,234.46,234.86,16271.0,226.7752,226.7752,225.6396,226.0246,16271.0
2022-04-12 10:10:00,234.93,235.17,234.8,234.9,5757.0,226.092,226.3229,225.9668,226.0631,5757.0
2022-04-12 10:20:00,234.91,234.91,234.53,234.89,3936.0,226.0727,226.0727,225.707,226.0535,3936.0
2022-04-12 10:30:00,234.77,235.22,234.55,234.84,17633.0,225.938,226.371,225.7263,226.0053,17633.0
2022-04-12 10:40:00,234.88,235.02,234.25,234.36,4961.0,226.0438,226.1786,225.4375,225.5434,4961.0
2022-04-12 10:50:00,234.48,235.05,234.48,234.89,3135.0,225.6589,226.2074,225.6589,226.0535,3135.0
2022-04-12 11:00:00,235.04,235.65,234.99,235.1,7039.0,226.1978,226.7849,226.1497,226.2556,7039.0
2022-04-12 11:10:00,235.03,235.67,235.03,235.65,3023.0,226.1882,226.8041,226.1882,226.7849,3023.0
2022-04-12 11:20:00,235.94,236.08,235.68,235.87,3406.0,227.064,227.1987,226.8137,226.9966,3406.0
2022-04-12 11:30:00,236.1,236.21,235.77,235.77,6712.0,227.2179,227.3238,226.9004,226.9004,6712.0
2022-04-12 11:40:00,235.82,236.24,235.79,236.09,6501.0,226.9485,227.3527,226.9196,227.2083,6501.0
2022-04-12 11:50:00,236.09,236.56,236.04,236.1,3972.0,227.2083,227.6606,227.1602,227.2179,3972.0
2022-04-12 12:00:00,236.1,236.29,236.04,236.1,4505.0,227.2179,227.4008,227.1602,227.2179,4505.0
2022-04-12 12:10:00,236.1,236.42,235.91,236.3,6954.0,227.2179,227.5259,227.0351,227.4104,6954.0
2022-04-12 12:20:00,236.2,236.31,235.36,235.36,4121.0,227.3142,227.42,226.5058,226.5058,4121.0
2022-04-12 12:30:00,235.04,235.07,234.41,234.64,5952.0,226.1978,226.2267,225.5915,225.8129,5952.0
2022-04-12 12:40:00,234.62,234.93,234.43,234.91,4094.0,225.7936,226.092,225.6108,226.0727,4094.0
2022-04-12 12:50:00,235.04,235.16,234.82,234.88,2079.0,226.1978,226.3133,225.9861,226.0438,2079.0
2022-04-12 13:00:00,234.93,234.95,234.61,234.73,3478.0,226.092,226.1112,225.784,225.8995,3478.0
2022-04-12 13:10:00,234.86,235.18,234.81,234.91,3001.0,226.0246,226.3326,225.9765,226.0727,3001.0
2022-04-12 13:20:00,235.24,235.45,234.65,234.69,4908.0,226.3903,226.5924,225.8225,225.861,4908.0
2022-04-12 13:30:00,234.55,234.88,234.43,234.83,4254.0,225.7263,226.0438,225.6108,225.9957,4254.0
2022-04-12 13:40:00,234.75,234.89,234.52,234.6,7380.0,225.9187,226.0535,225.6974,225.7744,7380.0
2022-04-12 13:50:00,234.64,234.64,234.09,234.28,11121.0,225.8129,225.8129,225.2836,225.4664,11121.0
2022-04-12 14:00:00,234.18,234.34,233.96,234.09,6462.0,225.3702,225.5242,225.1584,225.2836,6462.0
2022-04-12 14:10:00,234.01,234.28,233.77,233.87,10857.0,225.2066,225.4664,224.9756,225.0718,10857.0
2022-04-12 14:20:00,233.81,234.02,233.42,233.49,8491.0,225.0141,225.2162,224.6388,224.7061,8491.0
2022-04-12 14:30:00,233.37,233.55,233.07,233.32,3758.0,224.5906,224.7639,224.3019,224.5425,3758.0
2022-04-12 14:40:00,233.26,233.35,232.61,232.97,5593.0,224.4848,224.5714,223.8592,224.2057,5593.0
2022-04-12 14:50:00,232.7,233.19,232.64,233.01,2629.0,223.9459,224.4174,223.8881,224.2442,2629.0
2022-04-12 15:00:00,233.04,233.04,231.95,231.95,3501.0,224.2731,224.2731,223.2241,223.2241,3501.0
2022-04-12 15:10:00,231.97,232.12,231.86,231.89,4693.0,223.2433,223.3877,223.1375,223.1663,4693.0
2022-04-12 15:20:00,232.1,232.32,231.69,231.73,6402.0,223.3684,223.5801,222.9738,223.0123,6402.0
2022-04-12 15:30:00,231.66,232.32,231.48,232.27,10660.0,222.945,223.5801,222.7717,223.532,10660.0
2022-04-12 15:40:00,232.23,232.46,231.82,232.21,11757.0,223.4935,223.7149,223.099,223.4743,11757.0
2022-04-12 15:50:00,232.22,232.64,232.0,232.27,40685.0,223.4839,223.8881,223.2722,223.532,40685.0
2022-04-13 09:30:00,232.74,234.05,232.74,234.05,2715.0,223.9843,225.2451,223.9843,225.2451,2715.0
2022-04-13 09:40:00,234.13,235.48,233.99,235.34,11016.0,225.3221,226.6213,225.1873,226.4865,11016.0
2022-04-13 09:50:00,235.49,235.49,233.63,233.72,9422.0,226.6309,226.6309,224.8409,224.9275,9422.0
2022-04-13 10:00:00,233.71,233.87,233.28,233.28,6651.0,224.9179,225.0718,224.504,224.504,6651.0
2022-04-13 10:10:00,232.79,233.71,232.79,233.47,7462.0,224.0325,224.9179,224.0325,224.6869,7462.0
2022-04-13 10:20:00,233.31,233.45,232.33,232.55,9930.0,224.5329,224.6676,223.5898,223.8015,9930.0
2022-04-13 10:30:00,232.63,233.18,232.5,232.84,10413.0,223.8785,224.4078,223.7534,224.0806,10413.0
2022-04-13 10:40:00,232.67,233.2,232.51,232.91,9410.0,223.917,224.427,223.763,224.1479,9410.0
2022-04-13 10:50:00,232.9,234.04,232.84,234.04,9378.0,224.1383,225.2354,224.0806,225.2354,9378.0
2022-04-13 11:00:00,233.93,234.67,233.86,234.29,7053.0,225.1296,225.8417,225.0622,225.476,7053.0
2022-04-13 11:10:00,234.33,234.48,234.12,234.12,8171.0,225.5145,225.6589,225.3124,225.3124,8171.0
2022-04-13 11:20:00,233.97,234.64,233.97,234.43,7484.0,225.1681,225.8129,225.1681,225.6108,7484.0
2022-04-13 11:30:00,234.43,234.65,233.96,234.26,6272.0,225.6108,225.8225,225.1584,225.4472,6272.0
2022-04-13 11:40:00,234.25,234.34,233.95,234.09,5381.0,225.4375,225.5242,225.1488,225.2836,5381.0
2022-04-13 11:50:00,234.05,234.39,234.05,234.21,6564.0,225.2451,225.5723,225.2451,225.399,6564.0
2022-04-13 12:00:00,234.34,234.68,234.33,234.67,2453.0,225.5242,225.8514,225.5145,225.8417,2453.0
2022-04-13 12:10:00,234.66,234.75,234.48,234.6,11322.0,225.8321,225.9187,225.6589,225.7744,11322.0
2022-04-13 12:20:00,234.77,235.04,234.46,234.46,7674.0,225.938,226.1978,225.6396,225.6396,7674.0
2022-04-13 12:30:00,234.32,234.83,234.32,234.63,5887.0,225.5049,225.9957,225.5049,225.8032,5887.0
2022-04-13 12:40:00,234.69,235.02,234.68,234.95,5593.0,225.861,226.1786,225.8514,226.1112,5593.0
2022-04-13 12:50:00,235.01,235.05,234.76,234.76,3771.0,226.1689,226.2074,225.9284,225.9284,3771.0
2022-04-13 13:00:00,234.72,235.19,234.71,235.16,6914.0,225.8899,226.3422,225.8802,226.3133,6914.0
2022-04-13 13:10:00,235.29,235.31,235.11,235.19,6305.0,226.4384,226.4577,226.2652,226.3422,6305.0
2022-04-13 13:20:00,235.17,235.31,234.78,234.94,4495.0,226.3229,226.4577,225.9476,226.1016,4495.0
2022-04-13 13:30:00,234.91,234.91,234.63,234.63,6221.0,226.0727,226.0727,225.8032,225.8032,6221.0
2022-04-13 13:40:00,234.63,234.66,234.36,234.66,4226.0,225.8032,225.8321,225.5434,225.8321,4226.0
2022-04-13 13:50:00,234.6,235.16,234.59,235.16,12021.0,225.7744,226.3133,225.7647,226.3133,12021.0
2022-04-13 14:00:00,235.17,235.23,234.74,234.84,14517.0,226.3229,226.3807,225.9091,226.0053,14517.0
2022-04-13 14:10:00,234.84,234.85,234.5,234.5,6147.0,226.0053,226.015,225.6781,225.6781,6147.0
2022-04-13 14:20:00,234.57,234.66,234.36,234.55,11609.0,225.7455,225.8321,225.5434,225.7263,11609.0
2022-04-13 14:30:00,234.55,234.7,234.35,234.48,11494.0,225.7263,225.8706,225.5338,225.6589,11494.0
2022-04-13 14:40:00,234.54,234.95,234.54,234.95,6929.0,225.7166,226.1112,225.7166,226.1112,6929.0
2022-04-13 14:50:00,235.01,235.05,234.74,234.75,9135.0,226.1689,226.2074,225.9091,225.9187,9135.0
2022-04-13 15:00:00,234.82,235.28,234.73,235.16,8478.0,225.9861,226.4288,225.8995,226.3133,8478.0
2022-04-13 15:10:00,235.17,235.25,234.73,234.76,9972.0,226.3229,226.3999,225.8995,225.9284,9972.0
2022-04-13 15:20:00,234.76,235.19,234.64,235.18,17266.0,225.9284,226.3422,225.8129,226.3326,17266.0
2022-04-13 15:30:00,235.18,235.95,235.18,235.87,18951.0,226.3326,227.0736,226.3326,226.9966,18951.0
2022-04-13 15:40:00,235.84,235.99,235.64,235.94,24022.0,226.9677,227.1121,226.7752,227.064,24022.0
2022-04-13 15:50:00,235.96,236.45,235.4,236.18,113573.0,227.0832,227.5548,226.5443,227.2949,113573.0
2022-04-14 09:30:00,236.53,237.51,235.5,236.25,27907.0,227.6318,228.5749,226.6405,227.3623,27907.0
2022-04-14 09:40:00,236.48,236.8,235.26,235.26,5587.0,227.5836,227.8916,226.4095,226.4095,5587.0
2022-04-14 09:50:00,235.19,235.28,234.59,234.71,1907.0,226.3422,226.4288,225.7647,225.8802,1907.0
2022-04-14 10:00:00,234.79,235.09,233.93,234.17,7850.0,225.9572,226.2459,225.1296,225.3605,7850.0
2022-04-14 10:10:00,234.19,235.3,233.9,235.06,32240.0,225.3798,226.448,225.1007,226.2171,32240.0
2022-04-14 10:20:00,235.01,235.75,234.95,235.64,5350.0,226.1689,226.8811,226.1112,226.7752,5350.0
2022-04-14 10:30:00,235.73,235.87,235.5,235.59,3495.0,226.8619,226.9966,226.6405,226.7271,3495.0
2022-04-14 10:40:00,235.67,235.81,235.38,235.77,2500.0,226.8041,226.9389,226.525,226.9004,2500.0
2022-04-14 10:50:00,235.64,236.71,235.64,236.58,5403.0,226.7752,227.805,226.7752,227.6799,5403.0
2022-04-14 11:00:00,236.49,236.66,235.69,235.7,4966.0,227.5933,227.7569,226.8234,226.833,4966.0
2022-04-14 11:10:00,235.81,236.26,235.69,235.69,2655.0,226.9389,227.3719,226.8234,226.8234,2655.0
2022-04-14 11:20:00,235.74,236.08,235.42,235.89,2427.0,226.8715,227.1987,226.5635,227.0158,2427.0
2022-04-14 11:30:00,235.94,236.04,235.63,235.63,3301.0,227.064,227.1602,226.7656,226.7656,3301.0
2022-04-14 11:40:00,235.59,235.59,235.01,235.25,2205.0,226.7271,226.7271,226.1689,226.3999,2205.0
2022-04-14 11:50:00,235.22,235.32,235.1,235.32,2899.0,226.371,226.4673,226.2556,226.4673,2899.0
2022-04-14 12:00:00,235.06,235.4,234.97,235.35,2732.0,226.2171,226.5443,226.1305,226.4962,2732.0
2022-04-14 12:10:00,235.37,235.37,234.95,235.0,2927.0,226.5154,226.5154,226.1112,226.1593,2927.0
2022-04-14 12:20:00,234.97,235.13,234.85,234.92,2914.0,226.1305,226.2844,226.015,226.0823,2914.0
2022-04-14 12:30:00,234.9,235.21,234.89,235.21,3002.0,226.0631,226.3614,226.0535,226.3614,3002.0
2022-04-14 12:40:00,235.13,235.21,234.77,234.77,1546.0,226.2844,226.3614,225.938,225.938,1546.0
2022-04-14 12:50:00,234.78,234.98,234.6,234.98,2597.0,225.9476,226.1401,225.7744,226.1401,2597.0
2022-04-14 13:00:00,235.07,235.18,234.91,235.09,2189.0,226.2267,226.3326,226.0727,226.2459,2189.0
2022-04-14 13:10:00,235.09,235.09,234.79,234.82,2208.0,226.2459,226.2459,225.9572,225.9861,2208.0
2022-04-14 13:20:00,234.82,235.2,234.81,235.2,3357.0,225.9861,226.3518,225.9765,226.3518,3357.0
2022-04-14 13:30:00,235.33,235.44,235.13,235.19,3569.0,226.4769,226.5828,226.2844,226.3422,3569.0
2022-04-14 13:40:00,235.16,235.58,235.11,235.58,1319.0,226.3133,226.7175,226.2652,226.7175,1319.0
2022-04-14 13:50:00,235.54,235.67,235.1,235.41,5415.0,226.679,226.8041,226.2556,226.5539,5415.0
2022-04-14 14:00:00,235.52,235.62,235.27,235.35,3739.0,226.6598,226.756,226.4192,226.4962,3739.0
2022-04-14 14:10:00,235.41,235.46,235.25,235.42,2426.0,226.5539,226.602,226.3999,226.5635,2426.0
2022-04-14 14:20:00,235.19,235.29,235.0,235.28,2355.0,226.3422,226.4384,226.1593,226.4288,2355.0
2022-04-14 14:30:00,235.31,235.43,234.91,234.91,3141.0,226.4577,226.5731,226.0727,226.0727,3141.0
2022-04-14 14:40:00,234.79,235.15,234.78,234.8,3089.0,225.9572,226.3037,225.9476,225.9668,3089.0
2022-04-14 14:50:00,234.91,234.91,234.47,234.56,3116.0,226.0727,226.0727,225.6493,225.7359,3116.0
2022-04-14 15:00:00,234.44,234.67,234.36,234.38,3330.0,225.6204,225.8417,225.5434,225.5626,3330.0
2022-04-14 15:10:00,234.4,234.63,234.38,234.53,3976.0,225.5819,225.8032,225.5626,225.707,3976.0
2022-04-14 15:20:00,234.59,234.64,234.18,234.3,5037.0,225.7647,225.8129,225.3702,225.4857,5037.0
2022-04-14 15:30:00,234.24,234.36,233.63,233.86,27387.0,225.4279,225.5434,224.8409,225.0622,27387.0
2022-04-14 15:40:00,233.81,234.08,233.7,233.76,9185.0,225.0141,225.2739,224.9082,224.966,9185.0
2022-04-14 15:50:00,233.69,233.84,233.05,233.12,81339.0,224.8986,225.043,224.2827,224.35,81339.0
2022-04-18 09:30:00,231.53,233.41,231.53,232.87,6405.0,222.8199,224.6291,222.8199,224.1095,6405.0
2022-04-18 09:40:00,233.75,233.94,232.67,233.13,1851.0,224.9563,225.1392,223.917,224.3597,1851.0
2022-04-18 09:50:00,233.49,233.49,232.29,232.55,2885.0,224.7061,224.7061,223.5513,223.8015,2885.0
2022-04-18 10:00:00,232.27,232.65,232.11,232.26,4139.0,223.532,223.8977,223.378,223.5224,4139.0
2022-04-18 10:10:00,231.55,233.29,231.55,232.69,8842.0,222.8391,224.5137,222.8391,223.9362,8842.0
2022-04-18 10:20:00,232.79,233.09,231.85,231.85,3119.0,224.0325,224.3212,223.1278,223.1278,3119.0
2022-04-18 10:30:00,231.8,232.88,231.68,232.82,6287.0,223.0797,224.1191,222.9642,224.0613,6287.0
2022-04-18 10:40:00,233.23,233.23,232.96,232.96,2224.0,224.4559,224.4559,224.1961,224.1961,2224.0
2022-04-18 10:50:00,232.97,232.97,232.08,232.16,5242.0,224.2057,224.2057,223.3492,223.4262,5242.0
2022-04-18 11:00:00,232.18,232.58,232.09,232.25,14149.0,223.4454,223.8304,223.3588,223.5128,14149.0
2022-04-18 11:10:00,232.19,232.19,231.68,231.69,3309.0,223.455,223.455,222.9642,222.9738,3309.0
2022-04-18 11:20:00,231.42,231.45,230.79,231.1,2493.0,222.714,222.7429,222.1077,222.406,2493.0
2022-04-18 11:30:00,231.1,231.12,230.91,230.91,1501.0,222.406,222.4253,222.2232,222.2232,1501.0
2022-04-18 11:40:00,230.83,230.83,230.15,230.15,2237.0,222.1462,222.1462,221.4918,221.4918,2237.0
2022-04-18 11:50:00,230.31,230.74,230.31,230.74,1742.0,221.6458,222.0596,221.6458,222.0596,1742.0
2022-04-18 12:00:00,230.7,230.71,230.4,230.45,1845.0,222.0211,222.0307,221.7324,221.7805,1845.0
2022-04-18 12:10:00,230.09,230.16,229.97,230.06,3863.0,221.434,221.5014,221.3186,221.4052,3863.0
2022-04-18 12:20:00,230.21,230.29,229.69,229.87,2420.0,221.5495,221.6265,221.0491,221.2223,2420.0
2022-04-18 12:30:00,229.73,229.86,229.73,229.74,1717.0,221.0876,221.2127,221.0876,221.0972,1717.0
2022-04-18 12:40:00,229.61,230.12,229.36,229.99,2313.0,220.9721,221.4629,220.7315,221.3378,2313.0
2022-04-18 12:50:00,230.15,230.24,230.06,230.1,2087.0,221.4918,221.5784,221.4052,221.4437,2087.0
2022-04-18 13:00:00,229.99,230.41,229.97,230.41,1845.0,221.3378,221.742,221.3186,221.742,1845.0
2022-04-18 13:10:00,230.48,230.58,230.2,230.2,2745.0,221.8094,221.9056,221.5399,221.5399,2745.0
2022-04-18 13:20:00,230.23,230.57,230.17,230.51,2651.0,221.5688,221.896,221.511,221.8382,2651.0
2022-04-18 13:30:00,230.52,231.18,230.51,231.08,1544.0,221.8479,222.483,221.8382,222.3868,1544.0
2022-04-18 13:40:00,231.23,231.63,231.21,231.63,3530.0,222.5312,222.9161,222.5119,222.9161,3530.0
2022-04-18 13:50:00,231.42,231.79,231.36,231.58,2073.0,222.714,223.0701,222.6563,222.868,2073.0
2022-04-18 14:00:00,231.51,231.68,231.17,231.28,2190.0,222.8006,222.9642,222.4734,222.5793,2190.0
2022-04-18 14:10:00,231.19,231.29,230.98,231.08,3117.0,222.4927,222.5889,222.2906,222.3868,3117.0
2022-04-18 14:20:00,231.03,231.39,230.91,230.92,4274.0,222.3387,222.6851,222.2232,222.2328,4274.0
2022-04-18 14:30:00,230.95,231.17,230.68,230.81,3471.0,222.2617,222.4734,222.0018,222.127,3471.0
2022-04-18 14:40:00,230.84,230.93,230.63,230.69,2700.0,222.1558,222.2424,221.9537,222.0115,2700.0
2022-04-18 14:50:00,230.68,230.95,230.61,230.61,3015.0,222.0018,222.2617,221.9345,221.9345,3015.0
2022-04-18 15:00:00,230.53,230.54,230.0,230.02,3613.0,221.8575,221.8671,221.3474,221.3667,3613.0
2022-04-18 15:10:00,230.11,230.2,229.77,229.92,7468.0,221.4533,221.5399,221.1261,221.2704,7468.0
2022-04-18 15:20:00,230.06,230.13,229.79,229.86,6402.0,221.4052,221.4725,221.1453,221.2127,6402.0
2022-04-18 15:30:00,229.72,229.72,229.14,229.57,16171.0,221.078,221.078,220.5198,220.9336,16171.0
2022-04-18 15:40:00,229.53,229.73,229.13,229.23,13457.0,220.8951,221.0876,220.5102,220.6064,13457.0
2022-04-18 15:50:00,229.09,229.98,228.9,229.98,45721.0,220.4717,221.3282,220.2888,221.3282,45721.0
2022-04-19 09:30:00,229.97,231.04,229.91,230.54,8038.0,221.3186,222.3483,221.2608,221.8671,8038.0
2022-04-19 09:40:00,230.4,231.22,230.36,230.77,3084.0,221.7324,222.5215,221.6939,222.0885,3084.0
2022-04-19 09:50:00,230.96,232.19,230.66,232.19,6451.0,222.2713,223.455,221.9826,223.455,6451.0
2022-04-19 10:00:00,232.16,233.27,231.91,233.02,4227.0,223.4262,224.4944,223.1856,224.2538,4227.0
2022-04-19 10:10:00,233.06,233.2,232.49,232.49,3254.0,224.2923,224.427,223.7438,223.7438,3254.0
2022-04-19 10:20:00,232.45,232.99,232.44,232.98,4716.0,223.7053,224.2249,223.6956,224.2153,4716.0
2022-04-19 10:30:00,233.3,233.8,233.16,233.16,3773.0,224.5233,225.0045,224.3885,224.3885,3773.0
2022-04-19 10:40:00,233.37,233.85,233.37,233.85,4087.0,224.5906,225.0526,224.5906,225.0526,4087.0
2022-04-19 10:50:00,233.76,233.76,233.27,233.43,2788.0,224.966,224.966,224.4944,224.6484,2788.0
2022-04-19 11:00:00,233.3,233.57,233.29,233.54,2041.0,224.5233,224.7831,224.5137,224.7542,2041.0
2022-04-19 11:10:00,233.51,233.79,233.26,233.71,5440.0,224.7254,224.9948,224.4848,224.9179,5440.0
2022-04-19 11:20:00,233.66,233.97,233.54,233.96,3899.0,224.8697,225.1681,224.7542,225.1584,3899.0
2022-04-19 11:30:00,233.94,233.96,233.63,233.79,2674.0,225.1392,225.1584,224.8409,224.9948,2674.0
2022-04-19 11:40:00,233.8,234.03,233.66,233.84,4027.0,225.0045,225.2258,224.8697,225.043,4027.0
2022-04-19 11:50:00,233.86,233.91,233.18,233.19,4871.0,225.0622,225.1103,224.4078,224.4174,4871.0
2022-04-19 12:00:00,233.39,233.53,233.27,233.34,7658.0,224.6099,224.7446,224.4944,224.5618,7658.0
2022-04-19 12:10:00,233.28,233.28,232.79,233.01,4402.0,224.504,224.504,224.0325,224.2442,4402.0
2022-04-19 12:20:00,233.01,233.03,232.75,232.75,3601.0,224.2442,224.2634,223.994,223.994,3601.0
2022-04-19 12:30:00,232.83,232.93,232.49,232.54,3438.0,224.071,224.1672,223.7438,223.7919,3438.0
2022-04-19 12:40:00,232.64,232.78,232.56,232.65,3126.0,223.8881,224.0228,223.8111,223.8977,3126.0
2022-04-19 12:50:00,232.74,232.85,232.67,232.68,2306.0,223.9843,224.0902,223.917,223.9266,2306.0
2022-04-19 13:00:00,232.82,232.98,232.82,232.88,3516.0,224.0613,224.2153,224.0613,224.1191,3516.0
2022-04-19 13:10:00,232.86,232.86,232.68,232.78,1401.0,224.0998,224.0998,223.9266,224.0228,1401.0
2022-04-19 13:20:00,232.76,232.84,232.16,232.16,2963.0,224.0036,224.0806,223.4262,223.4262,2963.0
2022-04-19 13:30:00,232.22,232.61,232.16,232.57,2686.0,223.4839,223.8592,223.4262,223.8207,2686.0
2022-04-19 13:40:00,232.62,232.86,232.51,232.85,2636.0,223.8689,224.0998,223.763,224.0902,2636.0
2022-04-19 13:50:00,233.09,233.29,232.98,233.29,3158.0,224.3212,224.5137,224.2153,224.5137,3158.0
2022-04-19 14:00:00,232.99,233.17,232.91,233.02,1625.0,224.2249,224.3982,224.1479,224.2538,1625.0
2022-04-19 14:10:00,232.9,232.9,232.6,232.69,2948.0,224.1383,224.1383,223.8496,223.9362,2948.0
2022-04-19 14:20:00,232.68,232.98,232.62,232.98,4423.0,223.9266,224.2153,223.8689,224.2153,4423.0
2022-04-19 14:30:00,232.94,233.32,232.85,233.17,5452.0,224.1768,224.5425,224.0902,224.3982,5452.0
2022-04-19 14:40:00,233.19,233.37,233.16,233.31,4796.0,224.4174,224.5906,224.3885,224.5329,4796.0
2022-04-19 14:50:00,233.32,233.44,233.07,233.31,3350.0,224.5425,224.658,224.3019,224.5329,3350.0
2022-04-19 15:00:00,233.43,233.63,233.3,233.63,3064.0,224.6484,224.8409,224.5233,224.8409,3064.0
2022-04-19 15:10:00,233.76,234.26,233.76,234.26,5988.0,224.966,225.4472,224.966,225.4472,5988.0
2022-04-19 15:20:00,234.24,234.31,234.06,234.2,4609.0,225.4279,225.4953,225.2547,225.3894,4609.0
2022-04-19 15:30:00,234.25,234.77,234.24,234.69,5713.0,225.4375,225.938,225.4279,225.861,5713.0
2022-04-19 15:40:00,234.57,234.57,233.97,234.18,7533.0,225.7455,225.7455,225.1681,225.3702,7533.0
2022-04-19 15:50:00,234.39,234.54,233.66,234.16,42290.0,225.5723,225.7166,224.8697,225.3509,42290.0
2022-04-20 09:30:00,236.41,236.64,235.12,236.43,9241.0,227.5163,227.7376,226.2748,227.5355,9241.0
2022-04-20 09:40:00,236.16,237.35,236.12,237.11,22908.0,227.2757,228.4209,227.2372,228.1899,22908.0
2022-04-20 09:50:00,237.2,237.61,236.83,237.33,2171.0,228.2766,228.6711,227.9205,228.4017,2171.0
2022-04-20 10:00:00,237.51,238.42,237.51,238.34,3621.0,228.5749,229.4507,228.5749,229.3737,3621.0
2022-04-20 10:10:00,238.32,238.43,237.8,237.96,7553.0,229.3544,229.4603,228.854,229.008,7553.0
2022-04-20 10:20:00,237.86,238.0,237.48,237.48,7305.0,228.9117,229.0465,228.546,228.546,7305.0
2022-04-20 10:30:00,237.5,237.55,237.11,237.16,7831.0,228.5653,228.6134,228.1899,228.2381,7831.0
2022-04-20 10:40:00,237.16,237.25,236.56,237.14,7205.0,228.2381,228.3247,227.6606,228.2188,7205.0
2022-04-20 10:50:00,237.06,237.4,236.62,236.9,6646.0,228.1418,228.469,227.7184,227.9878,6646.0
2022-04-20 11:00:00,236.82,236.82,236.18,236.41,6316.0,227.9109,227.9109,227.2949,227.5163,6316.0
2022-04-20 11:10:00,236.31,236.97,236.31,236.75,12701.0,227.42,228.0552,227.42,227.8435,12701.0
2022-04-20 11:20:00,236.81,237.18,236.81,237.0,3056.0,227.9012,228.2573,227.9012,228.0841,3056.0
2022-04-20 11:30:00,237.07,237.35,237.07,237.15,3900.0,228.1515,228.4209,228.1515,228.2284,3900.0
2022-04-20 11:40:00,237.13,237.48,236.83,236.94,10437.0,228.2092,228.546,227.9205,228.0263,10437.0
2022-04-20 11:50:00,236.98,237.48,236.93,237.38,4426.0,228.0648,228.546,228.0167,228.4498,4426.0
2022-04-20 12:00:00,237.37,237.66,237.06,237.34,5521.0,228.4402,228.7193,228.1418,228.4113,5521.0
2022-04-20 12:10:00,237.26,237.36,237.04,237.34,2105.0,228.3343,228.4305,228.1226,228.4113,2105.0
2022-04-20 12:20:00,237.29,237.32,237.11,237.17,2756.0,228.3632,228.392,228.1899,228.2477,2756.0
2022-04-20 12:30:00,237.41,237.99,237.41,237.83,2572.0,228.4787,229.0368,228.4787,228.8829,2572.0
2022-04-20 12:40:00,238.01,238.18,237.86,238.05,2115.0,229.0561,229.2197,228.9117,229.0946,2115.0
2022-04-20 12:50:00,238.15,238.48,238.08,238.38,2574.0,229.1908,229.5084,229.1235,229.4122,2574.0
2022-04-20 13:00:00,238.35,238.63,238.35,238.45,2658.0,229.3833,229.6528,229.3833,229.4795,2658.0
2022-04-20 13:10:00,238.59,239.05,238.51,238.56,3840.0,229.6143,230.057,229.5373,229.5854,3840.0
2022-04-20 13:20:00,238.66,238.77,238.4,238.77,2547.0,229.6816,229.7875,229.4314,229.7875,2547.0
2022-04-20 13:30:00,238.65,238.77,238.4,238.6,2692.0,229.672,229.7875,229.4314,229.6239,2692.0
2022-04-20 13:40:00,238.61,238.93,238.57,238.61,4044.0,229.6335,229.9415,229.595,229.6335,4044.0
2022-04-20 13:50:00,238.66,238.86,238.57,238.59,8731.0,229.6816,229.8741,229.595,229.6143,8731.0
2022-04-20 14:00:00,238.59,238.74,238.19,238.37,7186.0,229.6143,229.7586,229.2293,229.4025,7186.0
2022-04-20 14:10:00,238.37,238.44,237.64,237.72,6164.0,229.4025,229.4699,228.7,228.777,6164.0
2022-04-20 14:20:00,237.6,237.75,237.53,237.75,5106.0,228.6615,228.8059,228.5941,228.8059,5106.0
2022-04-20 14:30:00,237.76,237.76,236.89,236.9,3545.0,228.8155,228.8155,227.9782,227.9878,3545.0
2022-04-20 14:40:00,237.02,237.15,236.89,237.0,5146.0,228.1033,228.2284,227.9782,228.0841,5146.0
2022-04-20 14:50:00,237.04,237.04,236.11,236.18,7773.0,228.1226,228.1226,227.2276,227.2949,7773.0
2022-04-20 15:00:00,236.25,236.99,236.21,236.87,9831.0,227.3623,228.0745,227.3238,227.959,9831.0
2022-04-20 15:10:00,237.03,237.5,236.87,237.28,2947.0,228.113,228.5653,227.959,228.3536,2947.0
2022-04-20 15:20:00,237.27,237.51,237.12,237.19,3887.0,228.3439,228.5749,228.1996,228.2669,3887.0
2022-04-20 15:30:00,237.21,237.45,236.97,237.35,8104.0,228.2862,228.5172,228.0552,228.4209,8104.0
2022-04-20 15:40:00,237.44,237.7,237.23,237.42,8649.0,228.5075,228.7578,228.3054,228.4883,8649.0
2022-04-20 15:50:00,237.36,237.51,236.81,236.93,38662.0,228.4305,228.5749,227.9012,228.0167,38662.0
2022-04-21 09:30:00,237.85,239.38,237.08,237.09,14125.0,228.9021,230.3745,228.1611,228.1707,14125.0
2022-04-21 09:40:00,237.33,237.63,236.62,237.13,4821.0,228.4017,228.6904,227.7184,228.2092,4821.0
2022-04-21 09:50:00,237.18,237.47,236.42,236.71,9684.0,228.2573,228.5364,227.5259,227.805,9684.0
2022-04-21 10:00:00,236.62,236.62,235.71,235.94,8049.0,227.7184,227.7184,226.8426,227.064,8049.0
2022-04-21 10:10:00,235.99,236.55,235.99,236.02,6631.0,227.1121,227.651,227.1121,227.141,6631.0
2022-04-21 10:20:00,235.85,236.35,235.73,236.22,8534.0,226.9773,227.4585,226.8619,227.3334,8534.0
2022-04-21 10:30:00,236.2,237.1,236.2,236.77,4532.0,227.3142,228.1803,227.3142,227.8627,4532.0
2022-04-21 10:40:00,236.73,236.77,236.26,236.32,2800.0,227.8242,227.8627,227.3719,227.4297,2800.0
2022-04-21 10:50:00,236.38,237.27,236.34,237.27,4700.0,227.4874,228.3439,227.4489,228.3439,4700.0
2022-04-21 11:00:00,237.15,237.38,236.91,237.08,5228.0,228.2284,228.4498,227.9975,228.1611,5228.0
2022-04-21 11:10:00,237.18,237.63,236.09,236.46,11291.0,228.2573,228.6904,227.2083,227.5644,11291.0
2022-04-21 11:20:00,236.42,236.84,236.23,236.36,10745.0,227.5259,227.9301,227.3431,227.4682,10745.0
2022-04-21 11:30:00,236.3,236.3,235.81,235.98,8365.0,227.4104,227.4104,226.9389,227.1025,8365.0
2022-04-21 11:40:00,235.98,236.06,235.7,235.73,3182.0,227.1025,227.1794,226.833,226.8619,3182.0
2022-04-21 11:50:00,235.8,235.8,235.21,235.44,5442.0,226.9292,226.9292,226.3614,226.5828,5442.0
2022-04-21 12:00:00,235.53,235.67,234.84,235.25,8240.0,226.6694,226.8041,226.0053,226.3999,8240.0
2022-04-21 12:10:00,235.21,235.41,234.67,235.06,5678.0,226.3614,226.5539,225.8417,226.2171,5678.0
2022-04-21 12:20:00,235.08,235.09,234.57,234.58,2182.0,226.2363,226.2459,225.7455,225.7551,2182.0
2022-04-21 12:30:00,234.58,234.73,234.32,234.63,3633.0,225.7551,225.8995,225.5049,225.8032,3633.0
2022-04-21 12:40:00,234.59,234.75,234.18,234.18,4288.0,225.7647,225.9187,225.3702,225.3702,4288.0
2022-04-21 12:50:00,234.16,234.16,233.65,233.67,3036.0,225.3509,225.3509,224.8601,224.8794,3036.0
2022-04-21 13:00:00,233.72,233.78,233.32,233.37,2940.0,224.9275,224.9852,224.5425,224.5906,2940.0
2022-04-21 13:10:00,233.44,233.77,232.81,232.95,6028.0,224.658,224.9756,224.0517,224.1864,6028.0
2022-04-21 13:20:00,233.06,233.81,233.05,233.81,7003.0,224.2923,225.0141,224.2827,225.0141,7003.0
2022-04-21 13:30:00,233.91,234.02,233.2,233.3,3610.0,225.1103,225.2162,224.427,224.5233,3610.0
2022-04-21 13:40:00,233.23,234.32,232.98,234.06,9746.0,224.4559,225.5049,224.2153,225.2547,9746.0
2022-04-21 13:50:00,233.96,234.04,233.6,233.92,12244.0,225.1584,225.2354,224.812,225.12,12244.0
2022-04-21 14:00:00,233.81,234.39,233.66,234.2,5079.0,225.0141,225.5723,224.8697,225.3894,5079.0
2022-04-21 14:10:00,234.09,234.53,233.99,233.99,8764.0,225.2836,225.707,225.1873,225.1873,8764.0
2022-04-21 14:20:00,234.06,234.37,233.92,234.37,17577.0,225.2547,225.553,225.12,225.553,17577.0
2022-04-21 14:30:00,234.34,235.17,234.34,235.1,22497.0,225.5242,226.3229,225.5242,226.2556,22497.0
2022-04-21 14:40:00,235.19,235.19,234.13,234.36,6810.0,226.3422,226.3422,225.3221,225.5434,6810.0
2022-04-21 14:50:00,234.29,234.53,234.28,234.34,9788.0,225.476,225.707,225.4664,225.5242,9788.0
2022-04-21 15:00:00,234.18,234.18,233.66,233.72,3744.0,225.3702,225.3702,224.8697,224.9275,3744.0
2022-04-21 15:10:00,233.61,234.02,233.52,233.77,6929.0,224.8216,225.2162,224.735,224.9756,6929.0
2022-04-21 15:20:00,233.77,234.66,233.77,234.41,8753.0,224.9756,225.8321,224.9756,225.5915,8753.0
2022-04-21 15:30:00,234.39,234.42,233.2,233.41,8575.0,225.5723,225.6011,224.427,224.6291,8575.0
2022-04-21 15:40:00,233.45,233.58,232.46,232.46,22250.0,224.6676,224.7927,223.7149,223.7149,22250.0
2022-04-21 15:50:00,232.48,233.38,232.39,232.92,50360.0,223.7341,224.6003,223.6475,224.1576,50360.0
2022-04-22 09:30:00,232.13,233.25,231.59,231.62,7279.0,223.3973,224.4752,222.8776,222.9065,7279.0
2022-04-22 09:40:00,232.22,232.29,231.21,231.42,2300.0,223.4839,223.5513,222.5119,222.714,2300.0
2022-04-22 09:50:00,231.56,231.83,230.07,230.23,2150.0,222.8487,223.1086,221.4148,221.5688,2150.0
2022-04-22 10:00:00,230.13,231.06,230.13,231.01,9752.0,221.4725,222.3675,221.4725,222.3194,9752.0
2022-04-22 10:10:00,230.81,230.81,229.59,229.59,2685.0,222.127,222.127,220.9528,220.9528,2685.0
2022-04-22 10:20:00,229.79,230.15,229.74,229.84,6733.0,221.1453,221.4918,221.0972,221.1934,6733.0
2022-04-22 10:30:00,229.82,230.16,229.43,229.79,6418.0,221.1742,221.5014,220.7989,221.1453,6418.0
2022-04-22 10:40:00,229.53,230.13,229.45,229.94,8584.0,220.8951,221.4725,220.8181,221.2897,8584.0
2022-04-22 10:50:00,229.69,229.74,229.5,229.59,7278.0,221.0491,221.0972,220.8662,220.9528,7278.0
2022-04-22 11:00:00,229.81,230.4,229.5,230.4,4902.0,221.1646,221.7324,220.8662,221.7324,4902.0
2022-04-22 11:10:00,230.48,230.59,230.15,230.59,4059.0,221.8094,221.9152,221.4918,221.9152,4059.0
2022-04-22 11:20:00,230.84,230.88,230.39,230.61,2726.0,222.1558,222.1943,221.7228,221.9345,2726.0
2022-04-22 11:30:00,230.51,230.56,229.99,229.99,2267.0,221.8382,221.8864,221.3378,221.3378,2267.0
2022-04-22 11:40:00,229.99,230.09,229.67,229.67,2214.0,221.3378,221.434,221.0298,221.0298,2214.0
2022-04-22 11:50:00,229.51,229.55,229.1,229.19,2528.0,220.8759,220.9144,220.4813,220.5679,2528.0
2022-04-22 12:00:00,228.98,228.98,228.51,228.51,1501.0,220.3658,220.3658,219.9135,219.9135,1501.0
2022-04-22 12:10:00,228.61,229.15,228.52,229.15,6941.0,220.0097,220.5294,219.9231,220.5294,6941.0
2022-04-22 12:20:00,229.25,229.52,228.8,229.22,8247.0,220.6256,220.8855,220.1926,220.5968,8247.0
2022-04-22 12:30:00,229.51,229.51,229.02,229.18,20643.0,220.8759,220.8759,220.4043,220.5583,20643.0
2022-04-22 12:40:00,229.25,229.4,228.93,229.01,11290.0,220.6256,220.77,220.3177,220.3947,11290.0
2022-04-22 12:50:00,228.97,228.98,228.67,228.68,1983.0,220.3562,220.3658,220.0675,220.0771,1983.0
2022-04-22 13:00:00,228.73,228.82,228.61,228.8,3477.0,220.1252,220.2118,220.0097,220.1926,3477.0
2022-04-22 13:10:00,228.95,228.95,228.51,228.51,5656.0,220.3369,220.3369,219.9135,219.9135,5656.0
2022-04-22 13:20:00,228.42,228.56,227.99,228.38,23097.0,219.8269,219.9616,219.413,219.7884,23097.0
2022-04-22 13:30:00,228.38,228.93,227.88,227.88,15281.0,219.7884,220.3177,219.3072,219.3072,15281.0
2022-04-22 13:40:00,227.89,228.06,227.79,227.9,9752.0,219.3168,219.4804,219.2206,219.3264,9752.0
2022-04-22 13:50:00,228.0,228.07,227.76,227.85,5716.0,219.4227,219.49,219.1917,219.2783,5716.0
2022-04-22 14:00:00,227.81,227.81,227.57,227.57,2519.0,219.2398,219.2398,219.0088,219.0088,2519.0
2022-04-22 14:10:00,227.63,228.03,227.28,228.03,3588.0,219.0666,219.4515,218.7297,219.4515,3588.0
2022-04-22 14:20:00,227.68,228.01,227.55,227.61,3202.0,219.1147,219.4323,218.9896,219.0473,3202.0
2022-04-22 14:30:00,227.72,227.72,226.8,226.9,4101.0,219.1532,219.1532,218.2678,218.364,4101.0
2022-04-22 14:40:00,226.95,227.23,226.84,226.84,3439.0,218.4122,218.6816,218.3063,218.3063,3439.0
2022-04-22 14:50:00,226.68,226.68,226.0,226.31,2704.0,218.1523,218.1523,217.4979,217.7962,2704.0
2022-04-22 15:00:00,226.31,226.31,225.87,225.88,4732.0,217.7962,217.7962,217.3728,217.3824,4732.0
2022-04-22 15:10:00,225.74,227.0,225.71,226.95,11237.0,217.2477,218.4603,217.2188,218.4122,11237.0
2022-04-22 15:20:00,226.84,226.92,226.27,226.36,8464.0,218.3063,218.3833,217.7577,217.8444,8464.0
2022-04-22 15:30:00,226.56,227.15,226.51,227.07,14021.0,218.0368,218.6046,217.9887,218.5277,14021.0
2022-04-22 15:40:00,227.3,227.34,226.17,226.3,27876.0,218.749,218.7875,217.6615,217.7866,27876.0
2022-04-22 15:50:00,226.21,226.21,224.55,225.21,92790.0,217.7,217.7,216.1025,216.7376,92790.0
2022-04-25 09:30:00,224.21,224.21,223.01,223.14,9603.0,215.7752,215.7752,214.6204,214.7455,9603.0
2022-04-25 09:40:00,223.13,223.13,222.27,222.74,4252.0,214.7359,214.7359,213.9082,214.3605,4252.0
2022-04-25 09:50:00,222.68,222.81,221.59,221.75,2843.0,214.3028,214.4279,213.2538,213.4078,2843.0
2022-04-25 10:00:00,221.46,221.52,220.75,220.75,16343.0,213.1287,213.1864,212.4454,212.4454,16343.0
2022-04-25 10:10:00,220.91,221.44,220.75,221.44,7041.0,212.5994,213.1095,212.4454,213.1095,7041.0
2022-04-25 10:20:00,221.29,221.97,220.84,221.75,6090.0,212.9651,213.6195,212.532,213.4078,6090.0
2022-04-25 10:30:00,221.8,223.01,221.8,222.11,6569.0,213.4559,214.6204,213.4559,213.7542,6569.0
2022-04-25 10:40:00,222.0,222.34,221.56,222.15,4102.0,213.6484,213.9756,213.2249,213.7927,4102.0
2022-04-25 10:50:00,221.76,221.82,220.97,220.97,2700.0,213.4174,213.4752,212.6571,212.6571,2700.0
2022-04-25 11:00:00,220.98,221.34,220.98,221.0,2643.0,212.6668,213.0132,212.6668,212.686,2643.0
2022-04-25 11:10:00,220.89,221.39,220.59,221.03,3175.0,212.5801,213.0613,212.2914,212.7149,3175.0
2022-04-25 11:20:00,221.28,221.55,221.02,221.02,3774.0,212.9555,213.2153,212.7053,212.7053,3774.0
2022-04-25 11:30:00,220.85,221.57,220.56,220.96,4662.0,212.5416,213.2346,212.2626,212.6475,4662.0
2022-04-25 11:40:00,221.0,221.01,220.35,220.35,3141.0,212.686,212.6956,212.0605,212.0605,3141.0
2022-04-25 11:50:00,220.52,220.67,220.05,220.67,6637.0,212.2241,212.3684,211.7717,212.3684,6637.0
2022-04-25 12:00:00,220.74,221.09,220.0,221.09,10117.0,212.4358,212.7726,211.7236,212.7726,10117.0
2022-04-25 12:10:00,221.15,221.22,220.25,220.25,10330.0,212.8304,212.8977,211.9642,211.9642,10330.0
2022-04-25 12:20:00,220.36,221.28,220.28,220.33,12378.0,212.0701,212.9555,211.9931,212.0412,12378.0
2022-04-25 12:30:00,220.61,221.64,220.55,221.4,5246.0,212.3107,213.3019,212.2529,213.071,5246.0
2022-04-25 12:40:00,221.32,222.01,221.11,222.01,5329.0,212.994,213.658,212.7919,213.658,5329.0
2022-04-25 12:50:00,221.52,221.54,221.08,221.5,3452.0,213.1864,213.2057,212.763,213.1672,3452.0
2022-04-25 13:00:00,221.66,221.66,220.78,221.55,10801.0,213.3212,213.3212,212.4743,213.2153,10801.0
2022-04-25 13:10:00,221.55,222.03,221.49,221.61,13870.0,213.2153,213.6773,213.1576,213.2731,13870.0
2022-04-25 13:20:00,221.68,221.68,221.1,221.5,6031.0,213.3404,213.3404,212.7822,213.1672,6031.0
2022-04-25 13:30:00,221.47,221.67,220.65,220.86,9514.0,213.1383,213.3308,212.3492,212.5513,9514.0
2022-04-25 13:40:00,221.02,221.55,220.87,220.87,20831.0,212.7053,213.2153,212.5609,212.5609,20831.0
2022-04-25 13:50:00,220.95,221.27,220.47,221.0,7840.0,212.6379,212.9458,212.1759,212.686,7840.0
2022-04-25 14:00:00,221.0,221.52,220.48,221.24,8418.0,212.686,213.1864,212.1856,212.917,8418.0
2022-04-25 14:10:00,221.36,221.72,220.85,221.52,5196.0,213.0325,213.3789,212.5416,213.1864,5196.0
2022-04-25 14:20:00,221.55,222.07,221.36,222.07,9084.0,213.2153,213.7157,213.0325,213.7157,9084.0
2022-04-25 14:30:00,221.94,222.3,221.72,221.83,10970.0,213.5906,213.9371,213.3789,213.4848,10970.0
2022-04-25 14:40:00,221.81,222.36,221.45,222.3,7658.0,213.4655,213.9948,213.1191,213.9371,7658.0
2022-04-25 14:50:00,222.25,222.72,222.2,222.28,8187.0,213.889,214.3413,213.8409,213.9178,8187.0
2022-04-25 15:00:00,222.19,222.19,221.6,221.93,7987.0,213.8312,213.8312,213.2634,213.581,7987.0
2022-04-25 15:10:00,222.01,222.96,221.95,222.91,7247.0,213.658,214.5723,213.6003,214.5241,7247.0
2022-04-25 15:20:00,222.93,223.73,222.93,223.71,11388.0,214.5434,215.3133,214.5434,215.2941,11388.0
2022-04-25 15:30:00,223.66,224.28,223.56,224.19,7660.0,215.2459,215.8426,215.1497,215.756,7660.0
2022-04-25 15:40:00,224.23,224.68,223.68,224.22,15729.0,215.7945,216.2276,215.2652,215.7849,15729.0
2022-04-25 15:50:00,224.0,225.11,223.78,225.05,66918.0,215.5731,216.6414,215.3614,216.5836,66918.0
2022-04-26 09:30:00,225.16,225.98,223.96,225.16,9583.0,216.6895,217.4787,215.5346,216.6895,9583.0
2022-04-26 09:40:00,225.15,225.15,223.85,224.9,3785.0,216.6799,216.6799,215.4288,216.4393,3785.0
2022-04-26 09:50:00,224.62,224.94,224.17,224.61,3599.0,216.1698,216.4778,215.7367,216.1602,3599.0
2022-04-26 10:00:00,224.6,225.37,224.29,225.31,4424.0,216.1506,216.8916,215.8522,216.8339,4424.0
2022-04-26 10:10:00,225.28,225.28,224.16,224.37,4547.0,216.805,216.805,215.7271,215.9292,4547.0
2022-04-26 10:20:00,224.31,224.6,223.77,224.45,6286.0,215.8715,216.1506,215.3518,216.0062,6286.0
2022-04-26 10:30:00,224.44,224.74,224.16,224.55,4441.0,215.9966,216.2853,215.7271,216.1025,4441.0
2022-04-26 10:40:00,224.45,224.45,223.58,223.72,10167.0,216.0062,216.0062,215.1689,215.3037,10167.0
2022-04-26 10:50:00,223.71,224.0,223.67,223.8,10214.0,215.2941,215.5731,215.2556,215.3807,10214.0
2022-04-26 11:00:00,223.62,223.84,223.35,223.81,4655.0,215.2074,215.4192,214.9476,215.3903,4655.0
2022-04-26 11:10:00,223.81,223.92,223.42,223.46,7742.0,215.3903,215.4962,215.015,215.0535,7742.0
2022-04-26 11:20:00,223.35,223.88,223.18,223.43,19617.0,214.9476,215.4577,214.784,215.0246,19617.0
2022-04-26 11:30:00,223.49,223.63,222.82,223.36,3874.0,215.0823,215.2171,214.4375,214.9572,3874.0
2022-04-26 11:40:00,223.2,223.75,222.91,223.51,5350.0,214.8032,215.3325,214.5241,215.1016,5350.0
2022-04-26 11:50:00,223.5,223.6,223.14,223.23,3311.0,215.092,215.1882,214.7455,214.8321,3311.0
2022-04-26 12:00:00,223.28,223.5,223.0,223.46,4749.0,214.8802,215.092,214.6108,215.0535,4749.0
2022-04-26 12:10:00,223.33,223.74,223.15,223.57,10558.0,214.9283,215.3229,214.7551,215.1593,10558.0
2022-04-26 12:20:00,223.62,223.92,223.61,223.92,7300.0,215.2074,215.4962,215.1978,215.4962,7300.0
2022-04-26 12:30:00,223.81,223.83,223.2,223.29,3404.0,215.3903,215.4095,214.8032,214.8899,3404.0
2022-04-26 12:40:00,223.35,223.63,223.23,223.33,4704.0,214.9476,215.2171,214.8321,214.9283,4704.0
2022-04-26 12:50:00,223.45,223.92,223.42,223.77,9801.0,215.0438,215.4962,215.015,215.3518,9801.0
2022-04-26 13:00:00,223.68,223.72,222.87,223.31,2903.0,215.2652,215.3037,214.4857,214.9091,2903.0
2022-04-26 13:10:00,223.17,223.41,222.73,222.84,5050.0,214.7744,215.0053,214.3509,214.4568,5050.0
2022-04-26 13:20:00,222.74,222.74,222.31,222.31,3889.0,214.3605,214.3605,213.9467,213.9467,3889.0
2022-04-26 13:30:00,222.35,222.67,222.35,222.67,4809.0,213.9852,214.2932,213.9852,214.2932,4809.0
2022-04-26 13:40:00,222.71,223.33,222.65,222.95,3878.0,214.3317,214.9283,214.2739,214.5626,3878.0
2022-04-26 13:50:00,223.02,223.18,222.72,222.72,3848.0,214.63,214.784,214.3413,214.3413,3848.0
2022-04-26 14:00:00,222.81,222.97,222.55,222.69,4830.0,214.4279,214.5819,214.1777,214.3124,4830.0
2022-04-26 14:10:00,222.79,223.65,222.67,223.14,6351.0,214.4087,215.2363,214.2932,214.7455,6351.0
2022-04-26 14:20:00,223.05,223.58,223.04,223.53,5369.0,214.6589,215.1689,214.6493,215.1208,5369.0
2022-04-26 14:30:00,223.42,223.82,223.01,223.61,3909.0,215.015,215.3999,214.6204,215.1978,3909.0
2022-04-26 14:40:00,223.54,223.55,222.81,223.02,3532.0,215.1304,215.1401,214.4279,214.63,3532.0
2022-04-26 14:50:00,223.18,223.64,223.03,223.57,5745.0,214.784,215.2267,214.6396,215.1593,5745.0
2022-04-26 15:00:00,223.67,223.74,222.85,222.85,2680.0,215.2556,215.3229,214.4664,214.4664,2680.0
2022-04-26 15:10:00,223.08,223.1,221.83,221.9,4630.0,214.6878,214.707,213.4848,213.5521,4630.0
2022-04-26 15:20:00,221.91,222.28,221.86,222.02,7101.0,213.5618,213.9178,213.5136,213.6676,7101.0
2022-04-26 15:30:00,221.97,222.01,221.12,221.27,13604.0,213.6195,213.658,212.8015,212.9458,13604.0
2022-04-26 15:40:00,221.34,221.45,220.53,220.93,44842.0,213.0132,213.1191,212.2337,212.6186,44842.0
2022-04-26 15:50:00,220.78,220.95,219.13,219.18,168507.0,212.4743,212.6379,210.8864,210.9345,168507.0
2022-04-27 09:30:00,219.8,219.8,217.51,217.89,17137.0,211.5311,211.5311,209.3273,209.693,17137.0
2022-04-27 09:40:00,218.08,219.43,217.48,218.73,10291.0,209.8759,211.1751,209.2984,210.5014,10291.0
2022-04-27 09:50:00,219.27,219.76,218.79,218.83,16222.0,211.0211,211.4927,210.5591,210.5976,16222.0
2022-04-27 10:00:00,219.22,219.65,218.37,219.27,16840.0,210.973,211.3868,210.1549,211.0211,16840.0
2022-04-27 10:10:00,219.23,219.23,217.34,217.34,12251.0,210.9826,210.9826,209.1637,209.1637,12251.0
2022-04-27 10:20:00,217.34,217.7,216.55,216.69,12565.0,209.1637,209.5101,208.4034,208.5381,12565.0
2022-04-27 10:30:00,216.69,217.98,216.26,217.82,13061.0,208.5381,209.7796,208.1243,209.6256,13061.0
2022-04-27 10:40:00,217.84,218.99,217.8,218.77,7332.0,209.6449,210.7516,209.6064,210.5399,7332.0
2022-04-27 10:50:00,218.88,219.28,218.68,218.68,11937.0,210.6458,211.0307,210.4533,210.4533,11937.0
2022-04-27 11:00:00,218.67,219.65,218.32,218.53,12330.0,210.4437,211.3868,210.1068,210.3089,12330.0
2022-04-27 11:10:00,218.43,219.52,218.34,219.39,10040.0,210.2127,211.2617,210.1261,211.1366,10040.0
2022-04-27 11:20:00,219.49,219.92,219.05,219.8,10600.0,211.2328,211.6466,210.8094,211.5311,10600.0
2022-04-27 11:30:00,219.91,220.49,219.88,219.99,7441.0,211.637,212.1952,211.6081,211.714,7441.0
2022-04-27 11:40:00,219.76,220.37,219.63,220.32,15632.0,211.4927,212.0797,211.3675,212.0316,15632.0
2022-04-27 11:50:00,220.3,220.39,219.49,219.77,6107.0,212.0123,212.099,211.2328,211.5023,6107.0
2022-04-27 12:00:00,219.68,220.14,219.28,220.14,7664.0,211.4157,211.8584,211.0307,211.8584,7664.0
2022-04-27 12:10:00,220.13,220.17,219.21,219.21,12427.0,211.8487,211.8872,210.9633,210.9633,12427.0
2022-04-27 12:20:00,219.27,219.9,219.17,219.81,14280.0,211.0211,211.6274,210.9248,211.5408,14280.0
2022-04-27 12:30:00,219.84,220.22,219.5,219.72,18622.0,211.5696,211.9353,211.2424,211.4542,18622.0
2022-04-27 12:40:00,219.73,220.53,219.68,220.27,12919.0,211.4638,212.2337,211.4157,211.9835,12919.0
2022-04-27 12:50:00,220.23,220.32,219.7,219.91,20158.0,211.945,212.0316,211.4349,211.637,20158.0
2022-04-27 13:00:00,219.88,220.02,219.17,219.32,15979.0,211.6081,211.7429,210.9248,211.0692,15979.0
2022-04-27 13:10:00,219.34,219.57,218.97,219.41,9124.0,211.0885,211.3098,210.7324,211.1558,9124.0
2022-04-27 13:20:00,219.45,219.67,218.78,219.46,11967.0,211.1943,211.406,210.5495,211.2039,11967.0
2022-04-27 13:30:00,219.37,219.48,218.81,218.92,22936.0,211.1173,211.2232,210.5784,210.6843,22936.0
2022-04-27 13:40:00,218.89,219.15,218.58,218.97,18109.0,210.6554,210.9056,210.357,210.7324,18109.0
2022-04-27 13:50:00,219.05,219.27,218.83,219.13,27385.0,210.8094,211.0211,210.5976,210.8864,27385.0
2022-04-27 14:00:00,219.11,219.16,218.64,218.87,19299.0,210.8671,210.9152,210.4148,210.6361,19299.0
2022-04-27 14:10:00,218.87,219.13,218.6,218.76,14973.0,210.6361,210.8864,210.3763,210.5303,14973.0
2022-04-27 14:20:00,218.76,219.0,218.3,218.3,11982.0,210.5303,210.7612,210.0876,210.0876,11982.0
2022-04-27 14:30:00,218.3,218.69,217.74,218.11,13834.0,210.0876,210.4629,209.5486,209.9047,13834.0
2022-04-27 14:40:00,218.24,218.43,217.96,218.21,26500.0,210.0298,210.2127,209.7604,210.001,26500.0
2022-04-27 14:50:00,218.09,218.18,216.65,216.91,15952.0,209.8855,209.9721,208.4996,208.7499,15952.0
2022-04-27 15:00:00,216.75,217.02,216.38,216.44,29262.0,208.5959,208.8557,208.2398,208.2975,29262.0
2022-04-27 15:10:00,216.44,216.84,216.07,216.2,32282.0,208.2975,208.6825,207.9415,208.0666,32282.0
2022-04-27 15:20:00,216.27,216.33,215.71,216.03,37273.0,208.1339,208.1917,207.595,207.903,37273.0
2022-04-27 15:30:00,216.08,216.61,215.85,215.89,39031.0,207.9511,208.4612,207.7297,207.7682,39031.0
2022-04-27 15:40:00,215.92,216.7,215.85,216.24,51411.0,207.7971,208.5478,207.7297,208.1051,51411.0
2022-04-27 15:50:00,216.17,216.45,215.6,216.04,142816.0,208.0377,208.3072,207.4892,207.9126,142816.0
2022-04-28 09:30:00,218.01,220.36,218.01,218.1,14479.0,209.8085,212.0701,209.8085,209.8951,14479.0
2022-04-28 09:40:00,218.41,219.03,217.57,218.61,4427.0,210.1934,210.7901,209.385,210.3859,4427.0
2022-04-28 09:50:00,218.81,219.24,217.97,219.02,6956.0,210.5784,210.9922,209.77,210.7805,6956.0
2022-04-28 10:00:00,219.07,219.1,217.1,217.68,9030.0,210.8286,210.8575,208.9327,209.4909,9030.0
2022-04-28 10:10:00,217.55,218.06,217.38,217.77,14073.0,209.3658,209.8566,209.2022,209.5775,14073.0
2022-04-28 10:20:00,217.77,218.09,217.03,217.5,12743.0,209.5775,209.8855,208.8654,209.3177,12743.0
2022-04-28 10:30:00,217.22,217.61,217.14,217.39,6694.0,209.0482,209.4235,208.9712,209.2118,6694.0
2022-04-28 10:40:00,217.28,217.68,217.11,217.43,7894.0,209.1059,209.4909,208.9423,209.2503,7894.0
2022-04-28 10:50:00,217.2,217.9,217.0,217.49,8002.0,209.029,209.7026,208.8365,209.308,8002.0
2022-04-28 11:00:00,217.55,219.57,217.52,219.42,5277.0,209.3658,211.3098,209.3369,211.1654,5277.0
2022-04-28 11:10:00,219.41,220.28,219.38,220.13,6829.0,211.1558,211.9931,211.1269,211.8487,6829.0
2022-04-28 11:20:00,220.04,220.1,219.65,219.75,9655.0,211.7621,211.8199,211.3868,211.483,9655.0
2022-04-28 11:30:00,219.75,220.0,219.39,219.81,7508.0,211.483,211.7236,211.1366,211.5408,7508.0
2022-04-28 11:40:00,219.86,219.88,219.26,219.88,5032.0,211.5889,211.6081,211.0115,211.6081,5032.0
2022-04-28 11:50:00,219.61,220.71,219.61,220.69,5035.0,211.3483,212.4069,211.3483,212.3877,5035.0
2022-04-28 12:00:00,220.54,220.55,219.84,220.03,6540.0,212.2433,212.2529,211.5696,211.7525,6540.0
2022-04-28 12:10:00,219.98,220.72,219.95,220.65,4441.0,211.7044,212.4165,211.6755,212.3492,4441.0
2022-04-28 12:20:00,220.73,221.45,220.73,221.38,4209.0,212.4262,213.1191,212.4262,213.0517,4209.0
2022-04-28 12:30:00,221.4,222.0,221.24,221.98,11047.0,213.071,213.6484,212.917,213.6291,11047.0
2022-04-28 12:40:00,221.95,222.09,221.73,222.02,8594.0,213.6003,213.735,213.3885,213.6676,8594.0
2022-04-28 12:50:00,221.89,222.38,221.82,222.29,5399.0,213.5425,214.0141,213.4752,213.9275,5399.0
2022-04-28 13:00:00,222.33,223.16,222.11,223.1,11612.0,213.966,214.7647,213.7542,214.707,11612.0
2022-04-28 13:10:00,223.24,223.59,222.97,223.01,18768.0,214.8417,215.1786,214.5819,214.6204,18768.0
2022-04-28 13:20:00,223.0,223.07,222.62,222.81,6015.0,214.6108,214.6781,214.2451,214.4279,6015.0
2022-04-28 13:30:00,222.86,222.99,222.55,222.77,11331.0,214.476,214.6011,214.1777,214.3894,11331.0
2022-04-28 13:40:00,222.91,222.91,222.43,222.85,5925.0,214.5241,214.5241,214.0622,214.4664,5925.0
2022-04-28 13:50:00,222.84,222.9,222.14,222.56,8000.0,214.4568,214.5145,213.7831,214.1873,8000.0
2022-04-28 14:00:00,222.5,222.84,222.42,222.84,5168.0,214.1296,214.4568,214.0526,214.4568,5168.0
2022-04-28 14:10:00,222.89,223.03,222.61,222.85,9780.0,214.5049,214.6396,214.2354,214.4664,9780.0
2022-04-28 14:20:00,222.91,223.1,222.65,222.93,8690.0,214.5241,214.707,214.2739,214.5434,8690.0
2022-04-28 14:30:00,223.0,223.27,222.78,223.08,5196.0,214.6108,214.8706,214.399,214.6878,5196.0
2022-04-28 14:40:00,223.08,223.59,223.08,223.5,7803.0,214.6878,215.1786,214.6878,215.092,7803.0
2022-04-28 14:50:00,223.56,223.91,223.27,223.61,5572.0,215.1497,215.4865,214.8706,215.1978,5572.0
2022-04-28 15:00:00,223.53,224.25,223.5,224.23,6202.0,215.1208,215.8137,215.092,215.7945,6202.0
2022-04-28 15:10:00,224.14,224.14,223.37,223.72,18402.0,215.7079,215.7079,214.9668,215.3037,18402.0
2022-04-28 15:20:00,223.75,224.11,223.73,223.73,9039.0,215.3325,215.679,215.3133,215.3133,9039.0
2022-04-28 15:30:00,223.78,223.79,223.41,223.41,9765.0,215.3614,215.371,215.0053,215.0053,9765.0
2022-04-28 15:40:00,223.53,223.87,222.71,222.73,17706.0,215.1208,215.448,214.3317,214.3509,17706.0
2022-04-28 15:50:00,222.8,223.28,222.43,223.28,55412.0,214.4183,214.8802,214.0622,214.8802,55412.0
2022-04-29 09:30:00,221.41,221.48,220.18,220.96,8012.0,213.0806,213.1479,211.8969,212.6475,8012.0
2022-04-29 09:40:00,221.59,221.92,221.37,221.59,18320.0,213.2538,213.5714,213.0421,213.2538,18320.0
2022-04-29 09:50:00,221.61,222.44,220.97,221.75,5259.0,213.2731,214.0718,212.6571,213.4078,5259.0
2022-04-29 10:00:00,221.89,222.05,220.54,220.54,11043.0,213.5425,213.6965,212.2433,212.2433,11043.0
2022-04-29 10:10:00,220.86,220.93,219.66,219.89,36111.0,212.5513,212.6186,211.3964,211.6178,36111.0
2022-04-29 10:20:00,219.94,220.15,219.63,219.68,10764.0,211.6659,211.868,211.3675,211.4157,10764.0
2022-04-29 10:30:00,219.57,219.98,219.47,219.64,8562.0,211.3098,211.7044,211.2136,211.3772,8562.0
2022-04-29 10:40:00,219.51,219.86,219.5,219.63,6076.0,211.2521,211.5889,211.2424,211.3675,6076.0
2022-04-29 10:50:00,219.69,220.38,219.67,220.11,6824.0,211.4253,212.0893,211.406,211.8295,6824.0
2022-04-29 11:00:00,220.03,220.38,219.86,220.1,6421.0,211.7525,212.0893,211.5889,211.8199,6421.0
2022-04-29 11:10:00,220.1,220.36,219.79,220.03,6543.0,211.8199,212.0701,211.5215,211.7525,6543.0
2022-04-29 11:20:00,220.02,220.3,219.9,220.22,16738.0,211.7429,212.0123,211.6274,211.9353,16738.0
2022-04-29 11:30:00,220.29,220.5,219.92,219.92,16579.0,212.0027,212.2048,211.6466,211.6466,16579.0
2022-04-29 11:40:00,219.88,220.6,219.84,220.41,4641.0,211.6081,212.3011,211.5696,212.1182,4641.0
2022-04-29 11:50:00,220.36,220.36,219.76,219.77,9948.0,212.0701,212.0701,211.4927,211.5023,9948.0
2022-04-29 12:00:00,219.74,219.77,218.74,218.87,8181.0,211.4734,211.5023,210.511,210.6361,8181.0
2022-04-29 12:10:00,218.69,218.94,218.36,218.38,3169.0,210.4629,210.7035,210.1453,210.1646,3169.0
2022-04-29 12:20:00,218.48,218.92,218.18,218.52,5244.0,210.2608,210.6843,209.9721,210.2993,5244.0
2022-04-29 12:30:00,218.47,218.49,218.02,218.29,8003.0,210.2512,210.2704,209.8181,210.078,8003.0
2022-04-29 12:40:00,218.31,218.33,217.92,218.09,6617.0,210.0972,210.1164,209.7219,209.8855,6617.0
2022-04-29 12:50:00,218.08,218.08,217.47,217.62,5464.0,209.8759,209.8759,209.2888,209.4332,5464.0
2022-04-29 13:00:00,217.55,217.92,217.13,217.13,6122.0,209.3658,209.7219,208.9616,208.9616,6122.0
2022-04-29 13:10:00,217.14,217.41,216.96,217.41,8418.0,208.9712,209.2311,208.798,209.2311,8418.0
2022-04-29 13:20:00,217.25,217.93,217.13,217.39,26736.0,209.0771,209.7315,208.9616,209.2118,26736.0
2022-04-29 13:30:00,217.42,217.92,217.34,217.55,18492.0,209.2407,209.7219,209.1637,209.3658,18492.0
2022-04-29 13:40:00,217.48,217.66,217.18,217.18,6945.0,209.2984,209.4717,209.0097,209.0097,6945.0
2022-04-29 13:50:00,217.16,217.39,217.03,217.31,8899.0,208.9905,209.2118,208.8654,209.1348,8899.0
2022-04-29 14:00:00,217.16,217.16,216.3,216.59,5648.0,208.9905,208.9905,208.1628,208.4419,5648.0
2022-04-29 14:10:00,216.5,217.13,216.47,216.66,13475.0,208.3553,208.9616,208.3264,208.5093,13475.0
2022-04-29 14:20:00,216.47,216.82,216.29,216.69,12827.0,208.3264,208.6633,208.1532,208.5381,12827.0
2022-04-29 14:30:00,216.68,217.24,216.66,216.7,9595.0,208.5285,209.0675,208.5093,208.5478,9595.0
2022-04-29 14:40:00,216.83,216.94,216.12,216.38,6499.0,208.6729,208.7787,207.9896,208.2398,6499.0
2022-04-29 14:50:00,216.33,216.43,215.72,215.87,14476.0,208.1917,208.2879,207.6046,207.749,14476.0
2022-04-29 15:00:00,215.85,216.1,215.33,215.33,11753.0,207.7297,207.9703,207.2293,207.2293,11753.0
2022-04-29 15:10:00,215.3,215.98,215.19,215.95,13504.0,207.2004,207.8549,207.0946,207.826,13504.0
2022-04-29 15:20:00,215.97,215.98,215.58,215.71,14860.0,207.8452,207.8549,207.4699,207.595,14860.0
2022-04-29 15:30:00,215.7,215.8,215.33,215.51,20167.0,207.5854,207.6816,207.2293,207.4025,20167.0
2022-04-29 15:40:00,215.6,215.82,214.44,214.44,24042.0,207.4892,207.7009,206.3728,206.3728,24042.0
2022-04-29 15:50:00,214.44,214.44,213.21,213.93,119817.0,206.3728,206.3728,205.1891,205.882,119817.0
2022-05-02 09:30:00,215.09,215.79,213.52,215.09,14867.0,206.9983,207.672,205.4874,206.9983,14867.0
2022-05-02 09:40:00,214.66,216.29,214.05,214.59,6317.0,206.5845,208.1532,205.9975,206.5171,6317.0
2022-05-02 09:50:00,214.3,215.55,214.23,215.02,6768.0,206.2381,207.441,206.1707,206.931,6768.0
2022-05-02 10:00:00,214.98,216.29,214.18,214.38,9201.0,206.8925,208.1532,206.1226,206.315,9201.0
2022-05-02 10:10:00,214.26,215.61,213.91,215.06,7797.0,206.1996,207.4988,205.8627,206.9695,7797.0
2022-05-02 10:20:00,215.04,217.0,214.79,216.78,3769.0,206.9502,208.8365,206.7096,208.6248,3769.0
2022-05-02 10:30:00,216.99,217.29,216.41,216.86,5166.0,208.8269,209.1156,208.2687,208.7017,5166.0
2022-05-02 10:40:00,217.27,217.3,216.43,216.5,4781.0,209.0963,209.1252,208.2879,208.3553,4781.0
2022-05-02 10:50:00,216.57,216.57,215.37,215.73,12461.0,208.4227,208.4227,207.2678,207.6143,12461.0
2022-05-02 11:00:00,215.57,215.64,214.74,215.08,4435.0,207.4603,207.5276,206.6615,206.9887,4435.0
2022-05-02 11:10:00,214.97,215.27,214.39,214.65,14731.0,206.8829,207.1716,206.3247,206.5749,14731.0
2022-05-02 11:20:00,214.51,214.9,213.9,213.95,7618.0,206.4402,206.8155,205.8531,205.9012,7618.0
2022-05-02 11:30:00,214.13,214.97,213.84,214.02,8981.0,206.0745,206.8829,205.7954,205.9686,8981.0
2022-05-02 11:40:00,213.85,214.29,213.69,214.07,4624.0,205.805,206.2284,205.651,206.0167,4624.0
2022-05-02 11:50:00,213.94,214.35,213.79,214.35,9600.0,205.8916,206.2862,205.7472,206.2862,9600.0
2022-05-02 12:00:00,214.28,214.65,213.36,213.99,5545.0,206.2188,206.5749,205.3334,205.9397,5545.0
2022-05-02 12:10:00,213.78,214.01,213.46,213.98,7180.0,205.7376,205.959,205.4297,205.9301,7180.0
2022-05-02 12:20:00,214.4,214.56,213.77,214.02,7145.0,206.3343,206.4883,205.728,205.9686,7145.0
2022-05-02 12:30:00,213.96,214.0,213.28,213.28,9144.0,205.9108,205.9493,205.2564,205.2564,9144.0
2022-05-02 12:40:00,213.46,213.64,212.98,213.37,3692.0,205.4297,205.6029,204.9677,205.343,3692.0
2022-05-02 12:50:00,213.08,213.33,212.32,212.76,17894.0,205.064,205.3045,204.3325,204.756,17894.0
2022-05-02 13:00:00,212.77,213.64,212.34,213.39,15687.0,204.7656,205.6029,204.3518,205.3623,15687.0
2022-05-02 13:10:00,213.24,213.99,213.24,213.5,5403.0,205.2179,205.9397,205.2179,205.4682,5403.0
2022-05-02 13:20:00,213.4,213.47,212.95,213.42,4804.0,205.3719,205.4393,204.9388,205.3912,4804.0
2022-05-02 13:30:00,213.3,213.5,212.7,212.83,6834.0,205.2757,205.4682,204.6982,204.8234,6834.0
2022-05-02 13:40:00,212.87,213.04,212.19,212.19,7068.0,204.8619,205.0255,204.2074,204.2074,7068.0
2022-05-02 13:50:00,212.33,212.64,212.18,212.54,9483.0,204.3422,204.6405,204.1978,204.5443,9483.0
2022-05-02 14:00:00,212.34,213.07,212.03,212.59,9004.0,204.3518,205.0543,204.0535,204.5924,9004.0
2022-05-02 14:10:00,212.56,212.61,211.17,211.7,13996.0,204.5635,204.6116,203.2258,203.7359,13996.0
2022-05-02 14:20:00,211.79,212.07,211.46,211.66,6348.0,203.8225,204.0919,203.5049,203.6974,6348.0
2022-05-02 14:30:00,211.7,212.06,211.46,211.72,10398.0,203.7359,204.0823,203.5049,203.7551,10398.0
2022-05-02 14:40:00,211.66,211.88,210.78,211.31,6873.0,203.6974,203.9091,202.8505,203.3605,6873.0
2022-05-02 14:50:00,211.38,212.03,211.07,211.26,8567.0,203.4279,204.0535,203.1296,203.3124,8567.0
2022-05-02 15:00:00,211.45,212.55,211.25,212.55,10650.0,203.4953,204.5539,203.3028,204.5539,10650.0
2022-05-02 15:10:00,212.41,213.4,212.41,213.29,9694.0,204.4192,205.3719,204.4192,205.2661,9694.0
2022-05-02 15:20:00,213.36,214.06,213.32,213.69,11347.0,205.3334,206.0071,205.2949,205.651,11347.0
2022-05-02 15:30:00,213.83,214.37,213.7,213.86,16069.0,205.7857,206.3054,205.6606,205.8146,16069.0
2022-05-02 15:40:00,213.88,214.21,212.89,214.06,17313.0,205.8339,206.1514,204.8811,206.0071,17313.0
2022-05-02 15:50:00,214.22,214.91,213.82,214.77,55542.0,206.1611,206.8251,205.7761,206.6904,55542.0
2022-05-03 09:30:00,214.82,215.35,212.57,212.93,19888.0,206.7385,207.2486,204.5731,204.9196,19888.0
2022-05-03 09:40:00,212.94,214.79,212.85,214.07,4908.0,204.9292,206.7096,204.8426,206.0167,4908.0
2022-05-03 09:50:00,214.68,215.45,214.61,215.3,5180.0,206.6038,207.3448,206.5364,207.2004,5180.0
2022-05-03 10:00:00,215.31,215.51,214.27,214.41,4847.0,207.2101,207.4025,206.2092,206.3439,4847.0
2022-05-03 10:10:00,214.33,214.89,213.74,214.89,5989.0,206.2669,206.8059,205.6991,206.8059,5989.0
2022-05-03 10:20:00,214.91,215.45,214.54,215.12,5575.0,206.8251,207.3448,206.469,207.0272,5575.0
2022-05-03 10:30:00,215.38,216.2,214.99,215.5,7670.0,207.2774,208.0666,206.9021,207.3929,7670.0
2022-05-03 10:40:00,215.5,215.77,214.78,214.8,8702.0,207.3929,207.6528,206.7,206.7192,8702.0
2022-05-03 10:50:00,214.65,215.04,214.37,214.55,8875.0,206.5749,206.9502,206.3054,206.4787,8875.0
2022-05-03 11:00:00,214.36,216.16,214.16,216.15,8900.0,206.2958,208.0281,206.1033,208.0185,8900.0
2022-05-03 11:10:00,215.92,216.68,215.92,216.6,6514.0,207.7971,208.5285,207.7971,208.4515,6514.0
2022-05-03 11:20:00,216.98,217.05,216.7,216.73,6834.0,208.8172,208.8846,208.5478,208.5766,6834.0
2022-05-03 11:30:00,216.85,217.73,216.85,217.01,5680.0,208.6921,209.539,208.6921,208.8461,5680.0
2022-05-03 11:40:00,217.04,217.1,216.49,216.71,4024.0,208.875,208.9327,208.3457,208.5574,4024.0
2022-05-03 11:50:00,216.63,216.7,215.97,216.24,5304.0,208.4804,208.5478,207.8452,208.1051,5304.0
2022-05-03 12:00:00,216.35,216.78,215.39,215.39,4680.0,208.2109,208.6248,207.2871,207.2871,4680.0
2022-05-03 12:10:00,215.41,215.83,215.26,215.76,3749.0,207.3063,207.7105,207.1619,207.6431,3749.0
2022-05-03 12:20:00,216.02,216.09,215.35,215.35,5956.0,207.8934,207.9607,207.2486,207.2486,5956.0
2022-05-03 12:30:00,215.21,215.57,215.17,215.49,4388.0,207.1138,207.4603,207.0753,207.3833,4388.0
2022-05-03 12:40:00,215.46,215.76,215.23,215.44,4336.0,207.3544,207.6431,207.1331,207.3352,4336.0
2022-05-03 12:50:00,215.38,215.44,215.08,215.16,3777.0,207.2774,207.3352,206.9887,207.0657,3777.0
2022-05-03 13:00:00,215.16,216.13,215.16,216.09,4674.0,207.0657,207.9992,207.0657,207.9607,4674.0
2022-05-03 13:10:00,216.2,216.26,215.95,216.15,5568.0,208.0666,208.1243,207.826,208.0185,5568.0
2022-05-03 13:20:00,216.11,216.29,215.75,215.84,4555.0,207.98,208.1532,207.6335,207.7201,4555.0
2022-05-03 13:30:00,215.87,216.28,215.68,216.28,4288.0,207.749,208.1436,207.5661,208.1436,4288.0
2022-05-03 13:40:00,216.28,216.52,216.15,216.21,3448.0,208.1436,208.3745,208.0185,208.0762,3448.0
2022-05-03 13:50:00,216.2,216.31,215.74,216.06,4095.0,208.0666,208.1724,207.6239,207.9318,4095.0
2022-05-03 14:00:00,215.92,215.98,215.25,215.42,6666.0,207.7971,207.8549,207.1523,207.3159,6666.0
2022-05-03 14:10:00,215.33,215.33,214.87,214.95,5603.0,207.2293,207.2293,206.7866,206.8636,5603.0
2022-05-03 14:20:00,214.85,215.26,214.82,214.84,6554.0,206.7674,207.1619,206.7385,206.7577,6554.0
2022-05-03 14:30:00,214.94,215.72,214.89,215.63,4989.0,206.854,207.6046,206.8059,207.518,4989.0
2022-05-03 14:40:00,215.1,215.1,214.41,214.94,8485.0,207.008,207.008,206.3439,206.854,8485.0
2022-05-03 14:50:00,214.82,216.01,214.82,216.01,5816.0,206.7385,207.8837,206.7385,207.8837,5816.0
2022-05-03 15:00:00,216.07,216.18,215.61,216.06,5928.0,207.9415,208.0473,207.4988,207.9318,5928.0
2022-05-03 15:10:00,216.18,216.19,215.79,215.79,5047.0,208.0473,208.057,207.672,207.672,5047.0
2022-05-03 15:20:00,215.84,216.03,215.1,215.34,10772.0,207.7201,207.903,207.008,207.2389,10772.0
2022-05-03 15:30:00,215.37,215.56,214.96,215.08,11622.0,207.2678,207.4507,206.8732,206.9887,11622.0
2022-05-03 15:40:00,215.08,215.35,214.48,215.17,22515.0,206.9887,207.2486,206.4113,207.0753,22515.0
2022-05-03 15:50:00,215.14,215.6,214.66,215.06,51339.0,207.0465,207.4892,206.5845,206.9695,51339.0
2022-05-04 09:30:00,215.41,215.41,214.24,214.66,8600.0,207.3063,207.3063,206.1803,206.5845,8600.0
2022-05-04 09:40:00,214.69,215.36,214.45,215.17,3580.0,206.6134,207.2582,206.3824,207.0753,3580.0
2022-05-04 09:50:00,215.39,215.63,214.4,214.4,6805.0,207.2871,207.518,206.3343,206.3343,6805.0
2022-05-04 10:00:00,214.01,214.37,213.61,213.96,5903.0,205.959,206.3054,205.574,205.9108,5903.0
2022-05-04 10:10:00,213.87,214.06,213.41,213.82,3413.0,205.8242,206.0071,205.3815,205.7761,3413.0
2022-05-04 10:20:00,213.91,214.44,213.64,214.08,3540.0,205.8627,206.3728,205.6029,206.0263,3540.0
2022-05-04 10:30:00,214.12,214.23,213.3,214.13,4244.0,206.0648,206.1707,205.2757,206.0745,4244.0
2022-05-04 10:40:00,214.14,214.26,213.76,213.77,4510.0,206.0841,206.1996,205.7184,205.728,4510.0
2022-05-04 10:50:00,213.55,213.97,213.47,213.97,3080.0,205.5163,205.9205,205.4393,205.9205,3080.0
2022-05-04 11:00:00,213.81,213.86,213.4,213.86,3445.0,205.7665,205.8146,205.3719,205.8146,3445.0
2022-05-04 11:10:00,213.89,213.9,213.47,213.67,3997.0,205.8435,205.8531,205.4393,205.6318,3997.0
2022-05-04 11:20:00,213.82,214.07,213.25,213.27,6972.0,205.7761,206.0167,205.2276,205.2468,6972.0
2022-05-04 11:30:00,213.27,213.27,212.82,212.86,4855.0,205.2468,205.2468,204.8137,204.8522,4855.0
2022-05-04 11:40:00,213.06,213.07,212.82,213.03,5232.0,205.0447,205.0543,204.8137,205.0158,5232.0
2022-05-04 11:50:00,213.13,213.13,212.64,212.84,6162.0,205.1121,205.1121,204.6405,204.833,6162.0
2022-05-04 12:00:00,212.8,213.49,212.74,213.49,6044.0,204.7945,205.4585,204.7367,205.4585,6044.0
2022-05-04 12:10:00,213.34,214.12,213.3,214.01,4163.0,205.3142,206.0648,205.2757,205.959,4163.0
2022-05-04 12:20:00,214.18,214.35,213.95,214.34,5753.0,206.1226,206.2862,205.9012,206.2766,5753.0
2022-05-04 12:30:00,214.28,214.89,214.27,214.89,3350.0,206.2188,206.8059,206.2092,206.8059,3350.0
2022-05-04 12:40:00,214.92,214.96,214.48,214.75,3862.0,206.8347,206.8732,206.4113,206.6711,3862.0
2022-05-04 12:50:00,214.66,215.16,214.53,215.14,2589.0,206.5845,207.0657,206.4594,207.0465,2589.0
2022-05-04 13:00:00,215.09,215.22,214.76,214.94,4080.0,206.9983,207.1234,206.6808,206.854,4080.0
2022-05-04 13:10:00,215.03,215.41,214.76,215.34,2728.0,206.9406,207.3063,206.6808,207.2389,2728.0
2022-05-04 13:20:00,215.35,215.58,214.96,214.96,4211.0,207.2486,207.4699,206.8732,206.8732,4211.0
2022-05-04 13:30:00,214.74,215.18,214.61,214.84,3699.0,206.6615,207.085,206.5364,206.7577,3699.0
2022-05-04 13:40:00,214.86,214.86,214.51,214.51,4040.0,206.777,206.777,206.4402,206.4402,4040.0
2022-05-04 13:50:00,214.34,215.32,214.23,214.96,3541.0,206.2766,207.2197,206.1707,206.8732,3541.0
2022-05-04 14:00:00,215.44,215.81,214.35,214.98,5909.0,207.3352,207.6913,206.2862,206.8925,5909.0
2022-05-04 14:10:00,214.47,215.31,214.2,214.43,4953.0,206.4017,207.2101,206.1418,206.3632,4953.0
2022-05-04 14:20:00,214.28,215.43,213.75,215.15,5365.0,206.2188,207.3255,205.7087,207.0561,5365.0
2022-05-04 14:30:00,215.3,215.3,212.83,213.66,7421.0,207.2004,207.2004,204.8234,205.6221,7421.0
2022-05-04 14:40:00,213.66,216.58,213.55,216.55,7304.0,205.6221,208.4323,205.5163,208.4034,7304.0
2022-05-04 14:50:00,216.27,217.6,216.26,217.33,5977.0,208.1339,209.4139,208.1243,209.1541,5977.0
2022-05-04 15:00:00,217.34,217.92,217.05,217.83,6600.0,209.1637,209.7219,208.8846,209.6353,6600.0
2022-05-04 15:10:00,217.94,218.84,217.94,218.27,9976.0,209.7411,210.6073,209.7411,210.0587,9976.0
2022-05-04 15:20:00,218.28,218.89,218.28,218.85,7723.0,210.0683,210.6554,210.0683,210.6169,7723.0
2022-05-04 15:30:00,218.98,219.75,218.94,219.74,12880.0,210.742,211.483,210.7035,211.4734,12880.0
2022-05-04 15:40:00,219.65,219.73,219.18,219.66,14079.0,211.3868,211.4638,210.9345,211.3964,14079.0
2022-05-04 15:50:00,219.81,219.84,219.13,219.5,52142.0,211.5408,211.5696,210.8864,211.2424,52142.0
2022-05-05 09:30:00,216.68,217.06,215.14,215.34,7830.0,208.5285,208.8942,207.0465,207.2389,7830.0
2022-05-05 09:40:00,215.44,216.38,215.16,215.76,4098.0,207.3352,208.2398,207.0657,207.6431,4098.0
2022-05-05 09:50:00,215.3,216.01,215.25,215.25,2932.0,207.2004,207.8837,207.1523,207.1523,2932.0
2022-05-05 10:00:00,214.99,215.11,213.6,213.6,5489.0,206.9021,207.0176,205.5644,205.5644,5489.0
2022-05-05 10:10:00,213.96,214.23,213.35,214.03,6687.0,205.9108,206.1707,205.3238,205.9782,6687.0
2022-05-05 10:20:00,214.01,214.01,213.11,213.11,4899.0,205.959,205.959,205.0928,205.0928,4899.0
2022-05-05 10:30:00,213.09,213.59,212.94,212.94,6996.0,205.0736,205.5548,204.9292,204.9292,6996.0
2022-05-05 10:40:00,212.93,213.51,212.15,212.33,4942.0,204.9196,205.4778,204.1689,204.3422,4942.0
2022-05-05 10:50:00,212.15,213.11,211.85,213.11,4183.0,204.1689,205.0928,203.8802,205.0928,4183.0
2022-05-05 11:00:00,213.23,213.25,211.72,212.14,5553.0,205.2083,205.2276,203.7551,204.1593,5553.0
2022-05-05 11:10:00,212.11,212.35,211.89,211.91,11110.0,204.1304,204.3614,203.9187,203.938,11110.0
2022-05-05 11:20:00,211.77,212.06,211.61,211.81,25239.0,203.8032,204.0823,203.6493,203.8417,25239.0
2022-05-05 11:30:00,211.79,212.95,211.62,212.81,4991.0,203.8225,204.9388,203.6589,204.8041,4991.0
2022-05-05 11:40:00,212.64,212.65,211.66,211.79,44687.0,204.6405,204.6501,203.6974,203.8225,44687.0
2022-05-05 11:50:00,211.69,211.69,210.13,210.15,9047.0,203.7262,203.7262,202.2249,202.2442,9047.0
2022-05-05 12:00:00,210.1,210.15,209.04,210.15,13333.0,202.1961,202.2442,201.1759,202.2442,13333.0
2022-05-05 12:10:00,209.98,210.61,209.66,210.57,9867.0,202.0806,202.6869,201.7726,202.6484,9867.0
2022-05-05 12:20:00,210.81,211.75,210.47,211.17,17910.0,202.8793,203.784,202.5521,203.2258,17910.0
2022-05-05 12:30:00,211.23,211.41,210.3,210.67,16070.0,203.2835,203.4568,202.3885,202.7446,16070.0
2022-05-05 12:40:00,210.63,210.69,210.29,210.56,49585.0,202.7061,202.7639,202.3789,202.6388,49585.0
2022-05-05 12:50:00,210.73,211.89,210.73,211.64,11361.0,202.8024,203.9187,202.8024,203.6781,11361.0
2022-05-05 13:00:00,211.83,212.99,211.82,212.78,12541.0,203.861,204.9773,203.8514,204.7752,12541.0
2022-05-05 13:10:00,212.83,212.83,211.31,211.71,17534.0,204.8234,204.8234,203.3605,203.7455,17534.0
2022-05-05 13:20:00,211.7,211.76,211.17,211.49,7497.0,203.7359,203.7936,203.2258,203.5338,7497.0
2022-05-05 13:30:00,211.47,212.09,210.9,211.81,9889.0,203.5145,204.1112,202.966,203.8417,9889.0
2022-05-05 13:40:00,211.83,212.4,211.83,212.11,9670.0,203.861,204.4095,203.861,204.1304,9670.0
2022-05-05 13:50:00,212.02,212.09,211.23,211.49,10760.0,204.0438,204.1112,203.2835,203.5338,10760.0
2022-05-05 14:00:00,211.53,211.62,211.07,211.07,9099.0,203.5723,203.6589,203.1296,203.1296,9099.0
2022-05-05 14:10:00,211.21,211.75,210.77,211.63,9456.0,203.2643,203.784,202.8409,203.6685,9456.0
2022-05-05 14:20:00,211.75,211.78,210.0,210.0,14710.0,203.784,203.8129,202.0998,202.0998,14710.0
2022-05-05 14:30:00,209.78,210.11,209.78,210.11,8752.0,201.8881,202.2057,201.8881,202.2057,8752.0
2022-05-05 14:40:00,210.12,210.64,209.89,210.45,11469.0,202.2153,202.7157,201.994,202.5329,11469.0
2022-05-05 14:50:00,210.53,211.06,210.2,210.39,14886.0,202.6099,203.1199,202.2923,202.4752,14886.0
2022-05-05 15:00:00,210.47,210.49,209.61,209.72,45076.0,202.5521,202.5714,201.7245,201.8304,45076.0
2022-05-05 15:10:00,209.8,210.12,209.13,209.28,18649.0,201.9073,202.2153,201.2626,201.4069,18649.0
2022-05-05 15:20:00,209.3,209.77,208.9,209.27,21259.0,201.4262,201.8785,201.0412,201.3973,21259.0
2022-05-05 15:30:00,209.27,210.1,208.88,209.73,22553.0,201.3973,202.1961,201.022,201.84,22553.0
2022-05-05 15:40:00,209.73,210.2,208.77,208.78,41885.0,201.84,202.2923,200.9161,200.9257,41885.0
2022-05-05 15:50:00,208.8,210.93,208.7,210.35,112437.0,200.945,202.9948,200.8487,202.4367,112437.0
2022-05-06 09:30:00,207.9,208.4,206.0,206.5,26111.0,200.0788,200.56,198.2503,198.7315,26111.0
2022-05-06 09:40:00,207.16,207.5,205.41,205.94,14423.0,199.3667,199.6939,197.6825,198.1926,14423.0
2022-05-06 09:50:00,205.99,206.75,205.93,205.99,4236.0,198.2407,198.9721,198.1829,198.2407,4236.0
2022-05-06 10:00:00,206.28,207.0,205.68,206.08,7965.0,198.5198,199.2127,197.9423,198.3273,7965.0
2022-05-06 10:10:00,206.15,208.33,206.01,207.54,57213.0,198.3947,200.4926,198.2599,199.7324,57213.0
2022-05-06 10:20:00,207.63,207.73,206.78,207.03,32666.0,199.819,199.9152,199.001,199.2416,32666.0
2022-05-06 10:30:00,207.13,207.54,206.53,207.17,21652.0,199.3378,199.7324,198.7604,199.3763,21652.0
2022-05-06 10:40:00,207.15,208.46,206.78,208.4,18825.0,199.357,200.6178,199.001,200.56,18825.0
2022-05-06 10:50:00,208.42,209.53,208.2,209.27,12976.0,200.5793,201.6475,200.3675,201.3973,12976.0
2022-05-06 11:00:00,209.16,209.68,208.97,209.0,35234.0,201.2914,201.7919,201.1086,201.1374,35234.0
2022-05-06 11:10:00,209.0,209.26,208.66,209.0,61302.0,201.1374,201.3877,200.8102,201.1374,61302.0
2022-05-06 11:20:00,209.0,209.69,208.73,208.77,12504.0,201.1374,201.8015,200.8776,200.9161,12504.0
2022-05-06 11:30:00,208.78,208.9,207.01,207.01,9586.0,200.9257,201.0412,199.2223,199.2223,9586.0
2022-05-06 11:40:00,206.92,207.27,206.29,206.53,7010.0,199.1357,199.4725,198.5294,198.7604,7010.0
2022-05-06 11:50:00,206.52,206.75,205.86,206.0,6761.0,198.7507,198.9721,198.1156,198.2503,6761.0
2022-05-06 12:00:00,205.86,207.27,205.83,206.64,5312.0,198.1156,199.4725,198.0867,198.8662,5312.0
2022-05-06 12:10:00,206.55,206.69,205.57,205.65,6529.0,198.7796,198.9143,197.8365,197.9135,6529.0
2022-05-06 12:20:00,205.72,206.73,205.64,206.26,12309.0,197.9808,198.9528,197.9038,198.5005,12309.0
2022-05-06 12:30:00,206.21,207.1,206.03,206.56,9805.0,198.4524,199.3089,198.2792,198.7892,9805.0
2022-05-06 12:40:00,206.42,206.86,206.14,206.56,15196.0,198.6545,199.0779,198.385,198.7892,15196.0
2022-05-06 12:50:00,206.5,207.57,206.18,207.3,11783.0,198.7315,199.7612,198.4235,199.5014,11783.0
2022-05-06 13:00:00,207.38,208.23,207.2,207.81,7772.0,199.5784,200.3964,199.4052,199.9922,7772.0
2022-05-06 13:10:00,207.78,208.18,207.0,207.0,10605.0,199.9633,200.3483,199.2127,199.2127,10605.0
2022-05-06 13:20:00,207.05,207.74,206.87,207.16,10915.0,199.2608,199.9248,199.0876,199.3667,10915.0
2022-05-06 13:30:00,207.33,207.62,206.72,206.94,7704.0,199.5303,199.8094,198.9432,199.1549,7704.0
2022-05-06 13:40:00,206.93,207.04,206.32,206.76,17772.0,199.1453,199.2512,198.5583,198.9817,17772.0
2022-05-06 13:50:00,206.92,206.92,206.15,206.48,10028.0,199.1357,199.1357,198.3947,198.7122,10028.0
2022-05-06 14:00:00,206.33,206.41,205.36,205.42,8348.0,198.5679,198.6449,197.6344,197.6921,8348.0
2022-05-06 14:10:00,205.55,206.26,205.55,205.77,16497.0,197.8172,198.5005,197.8172,198.029,16497.0
2022-05-06 14:20:00,205.76,205.99,205.21,205.51,12239.0,198.0193,198.2407,197.49,197.7787,12239.0
2022-05-06 14:30:00,205.58,205.61,205.0,205.11,10815.0,197.8461,197.875,197.2879,197.3938,10815.0
2022-05-06 14:40:00,205.21,205.71,205.0,205.71,13536.0,197.49,197.9712,197.2879,197.9712,13536.0
2022-05-06 14:50:00,205.87,206.43,205.81,205.81,13531.0,198.1252,198.6641,198.0674,198.0674,13531.0
2022-05-06 15:00:00,205.83,206.02,205.09,205.29,12902.0,198.0867,198.2695,197.3745,197.567,12902.0
2022-05-06 15:10:00,205.27,205.59,204.93,205.28,20115.0,197.5478,197.8557,197.2206,197.5574,20115.0
2022-05-06 15:20:00,205.27,205.54,204.69,205.46,13025.0,197.5478,197.8076,196.9896,197.7306,13025.0
2022-05-06 15:30:00,205.44,206.83,205.38,206.66,21175.0,197.7114,199.0491,197.6536,198.8855,21175.0
2022-05-06 15:40:00,206.56,206.94,205.87,206.72,31933.0,198.7892,199.1549,198.1252,198.9432,31933.0
2022-05-06 15:50:00,206.87,207.3,206.37,206.54,95736.0,199.0876,199.5014,198.6064,198.77,95736.0
2022-05-09 09:30:00,203.86,205.33,203.02,204.99,17491.0,196.1908,197.6055,195.3824,197.2783,17491.0
2022-05-09 09:40:00,204.99,204.99,203.52,203.71,4655.0,197.2783,197.2783,195.8636,196.0465,4655.0
2022-05-09 09:50:00,203.56,204.81,203.4,204.17,10943.0,195.9021,197.1051,195.7481,196.4891,10943.0
2022-05-09 10:00:00,204.39,204.4,203.25,203.25,17105.0,196.7009,196.7105,195.6038,195.6038,17105.0
2022-05-09 10:10:00,203.13,204.47,203.13,203.76,6739.0,195.4883,196.7779,195.4883,196.0946,6739.0
2022-05-09 10:20:00,203.95,204.28,202.88,202.96,11000.0,196.2774,196.595,195.2477,195.3247,11000.0
2022-05-09 10:30:00,202.72,203.39,201.81,201.81,12650.0,195.0937,195.7385,194.2179,194.2179,12650.0
2022-05-09 10:40:00,201.83,203.2,201.64,202.55,11251.0,194.2372,195.5556,194.0543,194.9301,11251.0
2022-05-09 10:50:00,202.81,202.85,201.39,201.39,8485.0,195.1803,195.2188,193.8137,193.8137,8485.0
2022-05-09 11:00:00,201.31,201.89,201.31,201.81,6458.0,193.7367,194.2949,193.7367,194.2179,6458.0
2022-05-09 11:10:00,201.76,201.98,201.47,201.56,7219.0,194.1698,194.3815,193.8907,193.9773,7219.0
2022-05-09 11:20:00,201.46,201.46,200.79,200.81,4677.0,193.8811,193.8811,193.2363,193.2555,4677.0
2022-05-09 11:30:00,200.72,201.35,200.54,201.35,7475.0,193.1689,193.7752,192.9957,193.7752,7475.0
2022-05-09 11:40:00,201.27,201.54,200.88,201.2,7411.0,193.6982,193.9581,193.3229,193.6309,7411.0
2022-05-09 11:50:00,201.32,201.49,201.01,201.16,5745.0,193.7464,193.91,193.448,193.5924,5745.0
2022-05-09 12:00:00,201.02,201.65,200.37,201.24,8523.0,193.4576,194.0639,192.8321,193.6694,8523.0
2022-05-09 12:10:00,201.4,201.67,201.14,201.47,6124.0,193.8234,194.0832,193.5731,193.8907,6124.0
2022-05-09 12:20:00,201.43,201.72,201.33,201.54,5980.0,193.8522,194.1313,193.756,193.9581,5980.0
2022-05-09 12:30:00,201.53,202.0,200.78,200.78,7079.0,193.9485,194.4008,193.2267,193.2267,7079.0
2022-05-09 12:40:00,200.99,200.99,200.39,200.55,4309.0,193.4288,193.4288,192.8513,193.0053,4309.0
2022-05-09 12:50:00,200.39,200.91,200.22,200.86,17505.0,192.8513,193.3518,192.6877,193.3037,17505.0
2022-05-09 13:00:00,200.7,201.11,200.68,200.99,58396.0,193.1497,193.5443,193.1304,193.4288,58396.0
2022-05-09 13:10:00,200.99,201.37,200.91,201.37,6844.0,193.4288,193.7945,193.3518,193.7945,6844.0
2022-05-09 13:20:00,201.37,202.47,201.19,202.3,22074.0,193.7945,194.8531,193.6213,194.6895,22074.0
2022-05-09 13:30:00,202.28,202.43,201.42,201.64,13057.0,194.6702,194.8146,193.8426,194.0543,13057.0
2022-05-09 13:40:00,201.82,202.9,201.82,202.65,15343.0,194.2276,195.2669,194.2276,195.0263,15343.0
2022-05-09 13:50:00,202.57,202.78,201.94,202.29,8676.0,194.9493,195.1514,194.343,194.6799,8676.0
2022-05-09 14:00:00,202.3,202.63,202.04,202.06,9414.0,194.6895,195.0071,194.4393,194.4585,9414.0
2022-05-09 14:10:00,202.03,202.7,202.02,202.4,7542.0,194.4297,195.0744,194.42,194.7857,7542.0
2022-05-09 14:20:00,202.39,202.6,202.04,202.37,7721.0,194.7761,194.9782,194.4393,194.7569,7721.0
2022-05-09 14:30:00,202.26,202.65,201.68,202.5,10845.0,194.651,195.0263,194.0928,194.882,10845.0
2022-05-09 14:40:00,202.41,202.96,202.32,202.61,9623.0,194.7954,195.3247,194.7087,194.9878,9623.0
2022-05-09 14:50:00,202.51,203.06,202.29,202.86,7176.0,194.8916,195.4209,194.6799,195.2284,7176.0
2022-05-09 15:00:00,202.9,203.24,202.39,202.58,10682.0,195.2669,195.5941,194.7761,194.959,10682.0
2022-05-09 15:10:00,202.67,203.59,202.67,203.03,10922.0,195.0456,195.931,195.0456,195.392,10922.0
2022-05-09 15:20:00,202.93,203.0,202.41,202.62,17282.0,195.2958,195.3632,194.7954,194.9975,17282.0
2022-05-09 15:30:00,202.56,202.56,201.98,202.43,14959.0,194.9397,194.9397,194.3815,194.8146,14959.0
2022-05-09 15:40:00,202.38,202.39,201.41,201.5,14547.0,194.7665,194.7761,193.833,193.9196,14547.0
2022-05-09 15:50:00,201.65,202.52,201.05,202.09,81515.0,194.0639,194.9012,193.4865,194.4874,81515.0
2022-05-10 09:30:00,204.51,205.63,203.58,204.52,16951.0,196.8164,197.8942,195.9213,196.826,16951.0
2022-05-10 09:40:00,204.18,204.68,202.97,203.18,5989.0,196.4988,196.98,195.3343,195.5364,5989.0
2022-05-10 09:50:00,203.36,203.56,203.04,203.48,8632.0,195.7096,195.9021,195.4017,195.8251,8632.0
2022-05-10 10:00:00,203.52,204.65,202.79,204.3,5249.0,195.8636,196.9511,195.1611,196.6143,5249.0
2022-05-10 10:10:00,204.25,204.64,203.52,203.71,7898.0,196.5661,196.9415,195.8636,196.0465,7898.0
2022-05-10 10:20:00,203.62,204.33,203.0,203.66,10155.0,195.9598,196.6431,195.3632,195.9983,10155.0
2022-05-10 10:30:00,203.8,204.14,203.38,203.56,15358.0,196.1331,196.4603,195.7289,195.9021,15358.0
2022-05-10 10:40:00,203.21,203.43,202.31,202.45,11156.0,195.5653,195.777,194.6991,194.8339,11156.0
2022-05-10 10:50:00,202.32,203.6,202.3,203.2,10591.0,194.7087,195.9406,194.6895,195.5556,10591.0
2022-05-10 11:00:00,203.2,203.21,201.88,202.46,9794.0,195.5556,195.5653,194.2853,194.8435,9794.0
2022-05-10 11:10:00,202.28,202.58,201.78,202.29,13438.0,194.6702,194.959,194.1891,194.6799,13438.0
2022-05-10 11:20:00,202.38,202.61,201.4,201.55,6446.0,194.7665,194.9878,193.8234,193.9677,6446.0
2022-05-10 11:30:00,201.74,202.64,201.34,202.56,7392.0,194.1506,195.0167,193.7656,194.9397,7392.0
2022-05-10 11:40:00,202.52,202.7,202.07,202.07,4922.0,194.9012,195.0744,194.4681,194.4681,4922.0
2022-05-10 11:50:00,201.98,202.56,201.64,202.52,6204.0,194.3815,194.9397,194.0543,194.9012,6204.0
2022-05-10 12:00:00,202.56,203.22,202.53,202.53,5782.0,194.9397,195.5749,194.9108,194.9108,5782.0
2022-05-10 12:10:00,202.6,203.15,202.27,202.48,5812.0,194.9782,195.5075,194.6606,194.8627,5812.0
2022-05-10 12:20:00,202.37,202.7,202.08,202.19,11183.0,194.7569,195.0744,194.4778,194.5836,11183.0
2022-05-10 12:30:00,202.36,202.62,201.61,202.16,8514.0,194.7472,194.9975,194.0255,194.5548,8514.0
2022-05-10 12:40:00,202.24,202.56,202.06,202.27,14894.0,194.6318,194.9397,194.4585,194.6606,14894.0
2022-05-10 12:50:00,202.24,202.31,201.73,202.03,4765.0,194.6318,194.6991,194.1409,194.4297,4765.0
2022-05-10 13:00:00,201.93,203.03,201.86,202.9,14612.0,194.3334,195.392,194.266,195.2669,14612.0
2022-05-10 13:10:00,202.67,202.72,202.19,202.26,7797.0,195.0456,195.0937,194.5836,194.651,7797.0
2022-05-10 13:20:00,202.38,203.67,202.2,203.67,8160.0,194.7665,196.008,194.5933,196.008,8160.0
2022-05-10 13:30:00,203.99,204.78,203.83,204.61,7154.0,196.3159,197.0762,196.1619,196.9126,7154.0
2022-05-10 13:40:00,204.84,205.28,204.6,205.11,9612.0,197.1339,197.5574,196.903,197.3938,9612.0
2022-05-10 13:50:00,205.2,205.2,204.86,205.12,8485.0,197.4804,197.4804,197.1532,197.4034,8485.0
2022-05-10 14:00:00,205.11,205.2,204.5,204.58,13466.0,197.3938,197.4804,196.8067,196.8837,13466.0
2022-05-10 14:10:00,204.47,204.81,203.54,204.16,11858.0,196.7779,197.1051,195.8828,196.4795,11858.0
2022-05-10 14:20:00,204.16,204.6,203.51,203.8,5516.0,196.4795,196.903,195.854,196.1331,5516.0
2022-05-10 14:30:00,203.87,204.2,203.66,204.02,7710.0,196.2004,196.518,195.9983,196.3448,7710.0
2022-05-10 14:40:00,203.88,204.54,203.72,204.0,10877.0,196.2101,196.8452,196.0561,196.3255,10877.0
2022-05-10 14:50:00,204.27,204.27,203.73,203.95,15712.0,196.5854,196.5854,196.0657,196.2774,15712.0
2022-05-10 15:00:00,204.33,204.97,204.24,204.49,5350.0,196.6431,197.259,196.5565,196.7971,5350.0
2022-05-10 15:10:00,204.48,204.69,203.91,204.24,11241.0,196.7875,196.9896,196.2389,196.5565,11241.0
2022-05-10 15:20:00,204.06,204.2,203.2,203.34,11473.0,196.3833,196.518,195.5556,195.6904,11473.0
2022-05-10 15:30:00,203.05,203.17,202.58,202.63,12031.0,195.4113,195.5268,194.959,195.0071,12031.0
2022-05-10 15:40:00,202.61,202.71,201.92,202.47,24563.0,194.9878,195.0841,194.3238,194.8531,24563.0
2022-05-10 15:50:00,202.45,203.06,202.05,202.91,57289.0,194.8339,195.4209,194.4489,195.2765,57289.0
2022-05-11 09:30:00,201.88,202.16,201.01,201.44,11572.0,194.2853,194.5548,193.448,193.8618,11572.0
2022-05-11 09:40:00,201.31,203.57,201.31,203.45,2769.0,193.7367,195.9117,193.7367,195.7962,2769.0
2022-05-11 09:50:00,204.11,204.4,203.17,203.76,4035.0,196.4314,196.7105,195.5268,196.0946,4035.0
2022-05-11 10:00:00,203.89,205.35,203.61,204.28,9424.0,196.2197,197.6248,195.9502,196.595,9424.0
2022-05-11 10:10:00,204.02,204.94,203.94,204.09,6622.0,196.3448,197.2302,196.2678,196.4122,6622.0
2022-05-11 10:20:00,204.69,205.68,204.55,205.34,11784.0,196.9896,197.9423,196.8549,197.6151,11784.0
2022-05-11 10:30:00,205.06,205.66,204.46,205.66,5625.0,197.3457,197.9231,196.7682,197.9231,5625.0
2022-05-11 10:40:00,205.62,205.81,205.08,205.26,4235.0,197.8846,198.0674,197.3649,197.5381,4235.0
2022-05-11 10:50:00,204.83,205.08,204.38,204.69,25234.0,197.1243,197.3649,196.6912,196.9896,25234.0
2022-05-11 11:00:00,204.53,205.34,204.45,205.03,8937.0,196.8356,197.6151,196.7586,197.3168,8937.0
2022-05-11 11:10:00,205.19,205.53,204.59,204.78,7488.0,197.4708,197.798,196.8933,197.0762,7488.0
2022-05-11 11:20:00,205.04,205.72,204.69,205.69,7248.0,197.3264,197.9808,196.9896,197.952,7248.0
2022-05-11 11:30:00,205.55,206.61,205.44,206.33,4492.0,197.8172,198.8374,197.7114,198.5679,4492.0
2022-05-11 11:40:00,206.34,206.49,205.66,206.0,3097.0,198.5775,198.7219,197.9231,198.2503,3097.0
2022-05-11 11:50:00,205.9,206.07,205.24,205.46,4930.0,198.1541,198.3177,197.5189,197.7306,4930.0
2022-05-11 12:00:00,205.32,205.79,205.14,205.34,6946.0,197.5959,198.0482,197.4227,197.6151,6946.0
2022-05-11 12:10:00,205.44,205.83,205.21,205.35,7167.0,197.7114,198.0867,197.49,197.6248,7167.0
2022-05-11 12:20:00,205.27,206.0,204.5,204.51,7726.0,197.5478,198.2503,196.8067,196.8164,7726.0
2022-05-11 12:30:00,204.34,204.96,203.99,204.73,7606.0,196.6528,197.2494,196.3159,197.0281,7606.0
2022-05-11 12:40:00,205.02,205.25,204.26,204.64,3464.0,197.3072,197.5285,196.5758,196.9415,3464.0
2022-05-11 12:50:00,204.36,204.46,203.79,203.92,5464.0,196.672,196.7682,196.1234,196.2486,5464.0
2022-05-11 13:00:00,203.84,204.19,203.71,203.86,7042.0,196.1716,196.5084,196.0465,196.1908,7042.0
2022-05-11 13:10:00,203.85,204.21,203.76,203.76,5380.0,196.1812,196.5276,196.0946,196.0946,5380.0
2022-05-11 13:20:00,203.9,204.03,203.24,203.29,7564.0,196.2293,196.3544,195.5941,195.6423,7564.0
2022-05-11 13:30:00,203.23,203.56,202.59,202.59,19657.0,195.5845,195.9021,194.9686,194.9686,19657.0
2022-05-11 13:40:00,202.46,202.55,202.15,202.29,7082.0,194.8435,194.9301,194.5451,194.6799,7082.0
2022-05-11 13:50:00,202.61,202.63,201.71,201.75,6184.0,194.9878,195.0071,194.1217,194.1602,6184.0
2022-05-11 14:00:00,201.94,202.86,201.94,202.48,5387.0,194.343,195.2284,194.343,194.8627,5387.0
2022-05-11 14:10:00,202.45,203.16,202.43,202.89,5403.0,194.8339,195.5171,194.8146,195.2573,5403.0
2022-05-11 14:20:00,202.88,203.68,202.57,203.11,6769.0,195.2477,196.0176,194.9493,195.469,6769.0
2022-05-11 14:30:00,202.92,203.67,202.68,203.59,7588.0,195.2862,196.008,195.0552,195.931,7588.0
2022-05-11 14:40:00,203.52,204.07,203.11,203.54,10031.0,195.8636,196.3929,195.469,195.8828,10031.0
2022-05-11 14:50:00,203.42,203.49,202.81,203.45,12196.0,195.7674,195.8347,195.1803,195.7962,12196.0
2022-05-11 15:00:00,203.43,203.53,202.85,203.31,7955.0,195.777,195.8732,195.2188,195.6615,7955.0
2022-05-11 15:10:00,203.29,203.5,202.84,203.32,9938.0,195.6423,195.8444,195.2092,195.6711,9938.0
2022-05-11 15:20:00,203.16,203.51,202.95,202.98,8411.0,195.5171,195.854,195.315,195.3439,8411.0
2022-05-11 15:30:00,202.93,203.3,202.42,202.42,9978.0,195.2958,195.6519,194.805,194.805,9978.0
2022-05-11 15:40:00,202.5,202.67,201.14,201.16,62317.0,194.882,195.0456,193.5731,193.5924,62317.0
2022-05-11 15:50:00,201.16,202.04,200.91,201.95,62681.0,193.5924,194.4393,193.3518,194.3527,62681.0
2022-05-12 09:30:00,201.05,201.57,199.42,199.69,15004.0,193.4865,193.987,191.9178,192.1777,15004.0
2022-05-12 09:40:00,199.73,201.1,199.72,200.68,9328.0,192.2162,193.5346,192.2066,193.1304,9328.0
2022-05-12 09:50:00,200.54,201.06,199.45,200.43,13227.0,192.9957,193.4961,191.9467,192.8898,13227.0
2022-05-12 10:00:00,200.25,202.54,199.99,202.54,19739.0,192.7166,194.9205,192.4664,194.9205,19739.0
2022-05-12 10:10:00,202.45,203.47,202.35,202.67,16328.0,194.8339,195.8155,194.7376,195.0456,16328.0
2022-05-12 10:20:00,202.32,203.56,202.08,202.35,14521.0,194.7087,195.9021,194.4778,194.7376,14521.0
2022-05-12 10:30:00,202.43,202.69,201.49,202.54,19351.0,194.8146,195.0648,193.91,194.9205,19351.0
2022-05-12 10:40:00,202.53,202.53,201.61,201.82,11269.0,194.9108,194.9108,194.0255,194.2276,11269.0
2022-05-12 10:50:00,202.09,203.16,201.78,203.09,14897.0,194.4874,195.5171,194.1891,195.4498,14897.0
2022-05-12 11:00:00,202.94,203.59,202.5,203.58,24501.0,195.3054,195.931,194.882,195.9213,24501.0
2022-05-12 11:10:00,203.71,203.82,203.1,203.14,21821.0,196.0465,196.1523,195.4594,195.4979,21821.0
2022-05-12 11:20:00,203.24,203.53,202.98,203.22,22987.0,195.5941,195.8732,195.3439,195.5749,22987.0
2022-05-12 11:30:00,203.27,203.65,202.72,203.65,21438.0,195.623,195.9887,195.0937,195.9887,21438.0
2022-05-12 11:40:00,203.66,203.75,202.71,202.85,24619.0,195.9983,196.0849,195.0841,195.2188,24619.0
2022-05-12 11:50:00,202.85,202.9,201.51,201.95,23056.0,195.2188,195.2669,193.9292,194.3527,23056.0
2022-05-12 12:00:00,201.81,202.93,201.8,202.93,22099.0,194.2179,195.2958,194.2083,195.2958,22099.0
2022-05-12 12:10:00,202.72,203.05,202.57,202.89,19952.0,195.0937,195.4113,194.9493,195.2573,19952.0
2022-05-12 12:20:00,202.96,203.77,202.74,203.73,26158.0,195.3247,196.1042,195.1129,196.0657,26158.0
2022-05-12 12:30:00,203.84,204.4,203.84,203.92,21401.0,196.1716,196.7105,196.1716,196.2486,21401.0
2022-05-12 12:40:00,203.92,204.19,203.24,203.24,13564.0,196.2486,196.5084,195.5941,195.5941,13564.0
2022-05-12 12:50:00,203.41,203.82,203.06,203.19,11570.0,195.7577,196.1523,195.4209,195.546,11570.0
2022-05-12 13:00:00,203.04,203.35,202.64,202.65,13922.0,195.4017,195.7,195.0167,195.0263,13922.0
2022-05-12 13:10:00,202.72,203.2,202.38,202.39,10015.0,195.0937,195.5556,194.7665,194.7761,10015.0
2022-05-12 13:20:00,202.43,202.88,202.12,202.27,30010.0,194.8146,195.2477,194.5163,194.6606,30010.0
2022-05-12 13:30:00,202.17,202.5,201.2,201.24,11119.0,194.5644,194.882,193.6309,193.6694,11119.0
2022-05-12 13:40:00,201.25,201.39,200.65,200.65,16056.0,193.679,193.8137,193.1016,193.1016,16056.0
2022-05-12 13:50:00,200.52,201.32,200.35,201.07,12694.0,192.9765,193.7464,192.8129,193.5058,12694.0
2022-05-12 14:00:00,200.93,201.2,200.4,200.52,8401.0,193.371,193.6309,192.861,192.9765,8401.0
2022-05-12 14:10:00,200.54,201.2,200.41,201.08,22745.0,192.9957,193.6309,192.8706,193.5154,22745.0
2022-05-12 14:20:00,201.08,201.17,200.48,200.7,20477.0,193.5154,193.602,192.938,193.1497,20477.0
2022-05-12 14:30:00,200.73,200.93,200.34,200.45,21665.0,193.1786,193.371,192.8032,192.9091,21665.0
2022-05-12 14:40:00,200.35,200.38,199.62,199.62,14216.0,192.8129,192.8417,192.1103,192.1103,14216.0
2022-05-12 14:50:00,199.56,199.97,199.39,199.7,15638.0,192.0526,192.4471,191.889,192.1873,15638.0
2022-05-12 15:00:00,199.74,200.09,199.31,199.51,13424.0,192.2258,192.5626,191.812,192.0045,13424.0
2022-05-12 15:10:00,199.58,200.03,199.24,199.93,27085.0,192.0718,192.5049,191.7446,192.4087,27085.0
2022-05-12 15:20:00,199.95,201.0,199.82,199.9,42544.0,192.4279,193.4384,192.3028,192.3798,42544.0
2022-05-12 15:30:00,199.86,200.62,199.61,200.24,53811.0,192.3413,193.0727,192.1007,192.707,53811.0
2022-05-12 15:40:00,200.24,200.73,199.83,200.18,61394.0,192.707,193.1786,192.3124,192.6492,61394.0
2022-05-12 15:50:00,200.27,201.74,199.85,201.59,146980.0,192.7359,194.1506,192.3317,194.0062,146980.0
2022-05-13 09:30:00,207.06,212.42,206.98,210.7,51336.0,199.2704,204.4288,199.1934,202.7735,51336.0
2022-05-13 09:40:00,210.26,212.25,208.82,209.06,85387.0,202.35,204.2652,200.9642,201.1952,85387.0
2022-05-13 09:50:00,209.02,210.83,207.63,210.82,34752.0,201.1567,202.8986,199.819,202.889,34752.0
2022-05-13 10:00:00,210.58,212.39,210.36,211.43,24650.0,202.658,204.3999,202.4463,203.476,24650.0
2022-05-13 10:10:00,211.43,212.87,211.36,212.7,65023.0,203.476,204.8619,203.4087,204.6982,65023.0
2022-05-13 10:20:00,212.68,212.84,211.59,212.01,27923.0,204.679,204.833,203.63,204.0342,27923.0
2022-05-13 10:30:00,211.9,212.77,211.9,212.76,10837.0,203.9283,204.7656,203.9283,204.756,10837.0
2022-05-13 10:40:00,212.78,213.43,212.57,213.38,25211.0,204.7752,205.4008,204.5731,205.3527,25211.0
2022-05-13 10:50:00,213.23,213.23,210.48,210.48,20248.0,205.2083,205.2083,202.5618,202.5618,20248.0
2022-05-13 11:00:00,210.64,213.07,210.52,212.19,32523.0,202.7157,205.0543,202.6003,204.2074,32523.0
2022-05-13 11:10:00,212.32,212.6,211.89,211.95,20728.0,204.3325,204.602,203.9187,203.9765,20728.0
2022-05-13 11:20:00,212.2,213.33,212.17,213.03,11099.0,204.2171,205.3045,204.1882,205.0158,11099.0
2022-05-13 11:30:00,213.11,214.35,213.1,214.35,28517.0,205.0928,206.2862,205.0832,206.2862,28517.0
2022-05-13 11:40:00,214.11,214.37,213.77,214.18,13952.0,206.0552,206.3054,205.728,206.1226,13952.0
2022-05-13 11:50:00,214.06,215.62,214.06,215.09,19454.0,206.0071,207.5084,206.0071,206.9983,19454.0
2022-05-13 12:00:00,215.15,215.68,214.91,215.64,12590.0,207.0561,207.5661,206.8251,207.5276,12590.0
2022-05-13 12:10:00,215.64,216.0,215.16,215.31,16681.0,207.5276,207.8741,207.0657,207.2101,16681.0
2022-05-13 12:20:00,215.33,215.73,215.13,215.67,14666.0,207.2293,207.6143,207.0368,207.5565,14666.0
2022-05-13 12:30:00,215.67,216.09,215.47,215.48,12741.0,207.5565,207.9607,207.364,207.3737,12741.0
2022-05-13 12:40:00,215.53,216.01,215.53,215.81,14850.0,207.4218,207.8837,207.4218,207.6913,14850.0
2022-05-13 12:50:00,215.85,216.29,215.46,215.59,22939.0,207.7297,208.1532,207.3544,207.4795,22939.0
2022-05-13 13:00:00,215.66,216.33,215.53,216.27,11126.0,207.5469,208.1917,207.4218,208.1339,11126.0
2022-05-13 13:10:00,216.25,216.64,216.1,216.13,19669.0,208.1147,208.49,207.9703,207.9992,19669.0
2022-05-13 13:20:00,215.94,215.99,215.34,215.7,10269.0,207.8164,207.8645,207.2389,207.5854,10269.0
2022-05-13 13:30:00,215.76,216.16,215.73,215.73,14963.0,207.6431,208.0281,207.6143,207.6143,14963.0
2022-05-13 13:40:00,215.67,215.67,214.64,214.88,14405.0,207.5565,207.5565,206.5653,206.7962,14405.0
2022-05-13 13:50:00,214.72,215.22,214.41,214.46,18216.0,206.6423,207.1234,206.3439,206.392,18216.0
2022-05-13 14:00:00,214.49,214.49,213.15,213.36,9661.0,206.4209,206.4209,205.1313,205.3334,9661.0
2022-05-13 14:10:00,213.48,213.78,213.33,213.78,11323.0,205.4489,205.7376,205.3045,205.7376,11323.0
2022-05-13 14:20:00,213.82,214.48,213.71,213.96,20447.0,205.7761,206.4113,205.6703,205.9108,20447.0
2022-05-13 14:30:00,213.95,214.37,213.41,213.91,17732.0,205.9012,206.3054,205.3815,205.8627,17732.0
2022-05-13 14:40:00,213.96,214.13,213.8,213.91,12621.0,205.9108,206.0745,205.7569,205.8627,12621.0
2022-05-13 14:50:00,213.92,214.52,213.91,214.52,14513.0,205.8724,206.4498,205.8627,206.4498,14513.0
2022-05-13 15:00:00,214.52,215.16,214.48,214.95,12400.0,206.4498,207.0657,206.4113,206.8636,12400.0
2022-05-13 15:10:00,214.97,215.55,214.95,215.54,10611.0,206.8829,207.441,206.8636,207.4314,10611.0
2022-05-13 15:20:00,215.47,215.57,215.05,215.15,22623.0,207.364,207.4603,206.9598,207.0561,22623.0
2022-05-13 15:30:00,215.15,215.56,214.6,215.22,33973.0,207.0561,207.4507,206.5268,207.1234,33973.0
2022-05-13 15:40:00,215.24,216.46,215.09,216.28,108158.0,207.1427,208.3168,206.9983,208.1436,108158.0
2022-05-13 15:50:00,216.34,216.4,214.54,215.47,173727.0,208.2013,208.2591,206.469,207.364,173727.0
2022-05-16 09:30:00,212.89,214.65,212.55,214.36,16791.0,204.8811,206.5749,204.5539,206.2958,16791.0
2022-05-16 09:40:00,214.19,214.38,212.35,212.48,4763.0,206.1322,206.315,204.3614,204.4865,4763.0
2022-05-16 09:50:00,212.66,213.56,212.31,212.35,10504.0,204.6598,205.5259,204.3229,204.3614,10504.0
2022-05-16 10:00:00,212.43,213.44,211.69,213.44,9489.0,204.4384,205.4104,203.7262,205.4104,9489.0
2022-05-16 10:10:00,213.07,214.45,213.02,214.27,9607.0,205.0543,206.3824,205.0062,206.2092,9607.0
2022-05-16 10:20:00,214.15,214.79,213.67,214.78,9130.0,206.0937,206.7096,205.6318,206.7,9130.0
2022-05-16 10:30:00,214.69,214.75,213.27,214.12,11069.0,206.6134,206.6711,205.2468,206.0648,11069.0
2022-05-16 10:40:00,213.98,214.01,212.28,212.28,7176.0,205.9301,205.959,204.294,204.294,7176.0
2022-05-16 10:50:00,212.25,212.47,212.06,212.13,7080.0,204.2652,204.4769,204.0823,204.1497,7080.0
2022-05-16 11:00:00,212.04,212.52,211.82,212.39,10039.0,204.0631,204.525,203.8514,204.3999,10039.0
2022-05-16 11:10:00,212.37,213.01,212.24,212.5,7474.0,204.3807,204.9966,204.2556,204.5058,7474.0
2022-05-16 11:20:00,212.39,212.96,212.0,212.65,7349.0,204.3999,204.9485,204.0246,204.6501,7349.0
2022-05-16 11:30:00,212.7,213.34,212.27,213.34,7993.0,204.6982,205.3142,204.2844,205.3142,7993.0
2022-05-16 11:40:00,213.09,213.67,212.74,213.67,8109.0,205.0736,205.6318,204.7367,205.6318,8109.0
2022-05-16 11:50:00,213.6,214.32,213.5,213.74,9390.0,205.5644,206.2573,205.4682,205.6991,9390.0
2022-05-16 12:00:00,213.97,214.36,213.47,213.64,7448.0,205.9205,206.2958,205.4393,205.6029,7448.0
2022-05-16 12:10:00,213.67,213.85,212.69,212.95,8953.0,205.6318,205.805,204.6886,204.9388,8953.0
2022-05-16 12:20:00,212.98,213.13,212.7,212.85,7078.0,204.9677,205.1121,204.6982,204.8426,7078.0
2022-05-16 12:30:00,212.84,212.88,211.79,211.84,11590.0,204.833,204.8715,203.8225,203.8706,11590.0
2022-05-16 12:40:00,211.72,211.88,211.44,211.75,10348.0,203.7551,203.9091,203.4856,203.784,10348.0
2022-05-16 12:50:00,211.91,211.96,211.26,211.84,7604.0,203.938,203.9861,203.3124,203.8706,7604.0
2022-05-16 13:00:00,211.8,211.81,211.25,211.73,13273.0,203.8321,203.8417,203.3028,203.7647,13273.0
2022-05-16 13:10:00,211.64,212.3,211.62,211.64,10816.0,203.6781,204.3133,203.6589,203.6781,10816.0
2022-05-16 13:20:00,211.57,212.65,211.57,212.59,10233.0,203.6108,204.6501,203.6108,204.5924,10233.0
2022-05-16 13:30:00,212.61,212.85,212.52,212.64,8558.0,204.6116,204.8426,204.525,204.6405,8558.0
2022-05-16 13:40:00,212.72,212.99,212.29,212.35,11153.0,204.7175,204.9773,204.3037,204.3614,11153.0
2022-05-16 13:50:00,212.49,212.91,212.48,212.84,10805.0,204.4961,204.9003,204.4865,204.833,10805.0
2022-05-16 14:00:00,212.83,213.34,212.44,212.79,14867.0,204.8234,205.3142,204.448,204.7849,14867.0
2022-05-16 14:10:00,212.83,212.83,212.26,212.26,9581.0,204.8234,204.8234,204.2748,204.2748,9581.0
2022-05-16 14:20:00,212.33,212.43,212.01,212.4,9058.0,204.3422,204.4384,204.0342,204.4095,9058.0
2022-05-16 14:30:00,212.45,212.69,212.18,212.33,13959.0,204.4577,204.6886,204.1978,204.3422,13959.0
2022-05-16 14:40:00,212.4,212.62,211.54,211.66,11402.0,204.4095,204.6213,203.5819,203.6974,11402.0
2022-05-16 14:50:00,211.67,212.14,211.64,211.91,17786.0,203.707,204.1593,203.6781,203.938,17786.0
2022-05-16 15:00:00,211.85,211.97,211.46,211.48,11602.0,203.8802,203.9957,203.5049,203.5241,11602.0
2022-05-16 15:10:00,211.26,211.37,210.61,210.69,18671.0,203.3124,203.4183,202.6869,202.7639,18671.0
2022-05-16 15:20:00,210.68,211.07,210.25,210.81,21834.0,202.7542,203.1296,202.3404,202.8793,21834.0
2022-05-16 15:30:00,210.76,210.93,209.93,210.1,32680.0,202.8312,202.9948,202.0325,202.1961,32680.0
2022-05-16 15:40:00,210.27,210.45,209.93,210.19,36895.0,202.3597,202.5329,202.0325,202.2827,36895.0
2022-05-16 15:50:00,210.22,210.68,209.44,209.49,142843.0,202.3115,202.7542,201.5609,201.609,142843.0
2022-05-17 09:30:00,213.62,213.62,210.98,211.19,10174.0,205.5836,205.5836,203.043,203.2451,10174.0
2022-05-17 09:40:00,211.63,212.19,211.11,211.88,7101.0,203.6685,204.2074,203.1681,203.9091,7101.0
2022-05-17 09:50:00,211.41,211.65,210.46,211.45,3766.0,203.4568,203.6877,202.5425,203.4953,3766.0
2022-05-17 10:00:00,211.26,211.84,211.25,211.63,4321.0,203.3124,203.8706,203.3028,203.6685,4321.0
2022-05-17 10:10:00,211.54,211.86,211.18,211.72,3107.0,203.5819,203.8898,203.2354,203.7551,3107.0
2022-05-17 10:20:00,211.72,211.83,211.05,211.11,5161.0,203.7551,203.861,203.1103,203.1681,5161.0
2022-05-17 10:30:00,211.04,211.33,210.56,210.56,7228.0,203.1007,203.3798,202.6388,202.6388,7228.0
2022-05-17 10:40:00,210.57,210.57,209.82,210.39,5249.0,202.6484,202.6484,201.9266,202.4752,5249.0
2022-05-17 10:50:00,210.31,210.31,209.84,210.22,6954.0,202.3982,202.3982,201.9458,202.3115,6954.0
2022-05-17 11:00:00,210.23,210.57,210.12,210.24,5419.0,202.3212,202.6484,202.2153,202.3308,5419.0
2022-05-17 11:10:00,210.3,211.3,210.15,211.3,7816.0,202.3885,203.3509,202.2442,203.3509,7816.0
2022-05-17 11:20:00,211.34,211.51,210.96,211.38,10622.0,203.3894,203.553,203.0237,203.4279,10622.0
2022-05-17 11:30:00,211.35,212.08,211.11,211.71,24119.0,203.399,204.1016,203.1681,203.7455,24119.0
2022-05-17 11:40:00,211.64,211.74,211.26,211.69,4371.0,203.6781,203.7744,203.3124,203.7262,4371.0
2022-05-17 11:50:00,211.55,211.84,211.26,211.69,20209.0,203.5915,203.8706,203.3124,203.7262,20209.0
2022-05-17 12:00:00,211.67,212.0,211.56,211.88,6777.0,203.707,204.0246,203.6011,203.9091,6777.0
2022-05-17 12:10:00,211.81,212.57,211.58,212.24,13202.0,203.8417,204.5731,203.6204,204.2556,13202.0
2022-05-17 12:20:00,212.33,212.49,211.8,211.81,9173.0,204.3422,204.4961,203.8321,203.8417,9173.0
2022-05-17 12:30:00,211.94,212.34,211.35,211.99,10551.0,203.9668,204.3518,203.399,204.015,10551.0
2022-05-17 12:40:00,211.87,212.77,211.84,212.45,7239.0,203.8995,204.7656,203.8706,204.4577,7239.0
2022-05-17 12:50:00,212.52,212.74,212.42,212.59,2847.0,204.525,204.7367,204.4288,204.5924,2847.0
2022-05-17 13:00:00,212.51,212.88,212.18,212.59,6913.0,204.5154,204.8715,204.1978,204.5924,6913.0
2022-05-17 13:10:00,212.6,213.0,211.98,212.59,25641.0,204.602,204.987,204.0053,204.5924,25641.0
2022-05-17 13:20:00,212.48,212.98,212.31,212.81,5359.0,204.4865,204.9677,204.3229,204.8041,5359.0
2022-05-17 13:30:00,212.83,213.15,212.83,213.0,16043.0,204.8234,205.1313,204.8234,204.987,16043.0
2022-05-17 13:40:00,213.0,213.0,212.44,212.96,9257.0,204.987,204.987,204.448,204.9485,9257.0
2022-05-17 13:50:00,212.99,213.0,212.61,212.61,6566.0,204.9773,204.987,204.6116,204.6116,6566.0
2022-05-17 14:00:00,212.69,212.81,211.95,212.78,22724.0,204.6886,204.8041,203.9765,204.7752,22724.0
2022-05-17 14:10:00,212.69,212.69,211.51,211.7,10931.0,204.6886,204.6886,203.553,203.7359,10931.0
2022-05-17 14:20:00,211.57,211.87,210.82,211.72,7227.0,203.6108,203.8995,202.889,203.7551,7227.0
2022-05-17 14:30:00,211.56,212.07,211.27,212.07,4723.0,203.6011,204.0919,203.322,204.0919,4723.0
2022-05-17 14:40:00,212.05,212.91,211.88,212.91,11949.0,204.0727,204.9003,203.9091,204.9003,11949.0
2022-05-17 14:50:00,212.93,212.93,212.53,212.69,8872.0,204.9196,204.9196,204.5346,204.6886,8872.0
2022-05-17 15:00:00,212.69,213.3,212.67,212.96,12230.0,204.6886,205.2757,204.6694,204.9485,12230.0
2022-05-17 15:10:00,213.04,213.2,212.86,213.13,11457.0,205.0255,205.1794,204.8522,205.1121,11457.0
2022-05-17 15:20:00,213.19,213.44,213.13,213.37,13047.0,205.1698,205.4104,205.1121,205.343,13047.0
2022-05-17 15:30:00,213.37,213.39,212.69,212.95,22356.0,205.343,205.3623,204.6886,204.9388,22356.0
2022-05-17 15:40:00,212.89,213.2,212.5,212.52,33554.0,204.8811,205.1794,204.5058,204.525,33554.0
2022-05-17 15:50:00,212.57,213.44,212.57,213.39,110405.0,204.5731,205.4104,204.5731,205.3623,110405.0
2022-05-18 09:30:00,211.05,211.42,209.97,209.97,24845.0,203.1103,203.4664,202.071,202.071,24845.0
2022-05-18 09:40:00,209.93,210.51,209.15,209.15,5193.0,202.0325,202.5906,201.2818,201.2818,5193.0
2022-05-18 09:50:00,209.03,209.03,207.5,207.71,4699.0,201.1663,201.1663,199.6939,199.896,4699.0
2022-05-18 10:00:00,207.94,208.68,207.88,208.07,4329.0,200.1173,200.8295,200.0596,200.2424,4329.0
2022-05-18 10:10:00,208.02,209.09,207.95,208.62,4210.0,200.1943,201.2241,200.1269,200.7717,4210.0
2022-05-18 10:20:00,208.62,208.88,208.07,208.29,4202.0,200.7717,201.022,200.2424,200.4542,4202.0
2022-05-18 10:30:00,208.13,208.14,207.34,207.55,5731.0,200.3002,200.3098,199.5399,199.742,5731.0
2022-05-18 10:40:00,207.58,207.75,207.4,207.4,3091.0,199.7709,199.9345,199.5976,199.5976,3091.0
2022-05-18 10:50:00,207.47,207.47,206.69,207.13,8649.0,199.665,199.665,198.9143,199.3378,8649.0
2022-05-18 11:00:00,207.13,207.24,206.06,206.06,11147.0,199.3378,199.4437,198.308,198.308,11147.0
2022-05-18 11:10:00,206.04,206.13,205.84,205.88,8216.0,198.2888,198.3754,198.0963,198.1348,8216.0
2022-05-18 11:20:00,205.88,205.88,205.13,205.27,4172.0,198.1348,198.1348,197.413,197.5478,4172.0
2022-05-18 11:30:00,205.17,205.19,204.53,205.0,6480.0,197.4515,197.4708,196.8356,197.2879,6480.0
2022-05-18 11:40:00,205.02,205.39,204.88,204.97,5234.0,197.3072,197.6632,197.1724,197.259,5234.0
2022-05-18 11:50:00,205.0,205.08,204.55,204.86,4596.0,197.2879,197.3649,196.8549,197.1532,4596.0
2022-05-18 12:00:00,204.9,205.12,204.53,204.72,10212.0,197.1917,197.4034,196.8356,197.0185,10212.0
2022-05-18 12:10:00,204.77,205.84,204.58,205.52,13118.0,197.0666,198.0963,196.8837,197.7884,13118.0
2022-05-18 12:20:00,205.56,205.73,204.89,204.99,20659.0,197.8269,197.9905,197.1821,197.2783,20659.0
2022-05-18 12:30:00,204.99,205.35,204.81,205.06,7142.0,197.2783,197.6248,197.1051,197.3457,7142.0
2022-05-18 12:40:00,205.06,205.19,204.62,204.82,9837.0,197.3457,197.4708,196.9222,197.1147,9837.0
2022-05-18 12:50:00,205.06,205.25,204.9,205.24,6379.0,197.3457,197.5285,197.1917,197.5189,6379.0
2022-05-18 13:00:00,205.24,205.24,204.68,204.73,13355.0,197.5189,197.5189,196.98,197.0281,13355.0
2022-05-18 13:10:00,204.73,204.77,203.9,204.14,11654.0,197.0281,197.0666,196.2293,196.4603,11654.0
2022-05-18 13:20:00,204.14,204.33,203.5,203.81,8076.0,196.4603,196.6431,195.8444,196.1427,8076.0
2022-05-18 13:30:00,203.78,204.24,203.64,204.08,10688.0,196.1138,196.5565,195.9791,196.4025,10688.0
2022-05-18 13:40:00,204.04,204.04,202.88,202.88,11362.0,196.364,196.364,195.2477,195.2477,11362.0
2022-05-18 13:50:00,202.84,203.15,202.63,203.09,9060.0,195.2092,195.5075,195.0071,195.4498,9060.0
2022-05-18 14:00:00,203.21,204.38,203.14,204.36,14641.0,195.5653,196.6912,195.4979,196.672,14641.0
2022-05-18 14:10:00,204.67,204.94,204.25,204.78,9566.0,196.9703,197.2302,196.5661,197.0762,9566.0
2022-05-18 14:20:00,204.9,205.26,204.74,205.09,8111.0,197.1917,197.5381,197.0377,197.3745,8111.0
2022-05-18 14:30:00,205.09,205.41,204.72,205.06,24453.0,197.3745,197.6825,197.0185,197.3457,24453.0
2022-05-18 14:40:00,205.22,205.41,204.85,205.26,13827.0,197.4996,197.6825,197.1436,197.5381,13827.0
2022-05-18 14:50:00,205.28,205.38,204.92,205.03,9149.0,197.5574,197.6536,197.2109,197.3168,9149.0
2022-05-18 15:00:00,205.0,205.46,205.0,205.09,9867.0,197.2879,197.7306,197.2879,197.3745,9867.0
2022-05-18 15:10:00,205.13,205.47,205.06,205.13,13347.0,197.413,197.7402,197.3457,197.413,13347.0
2022-05-18 15:20:00,205.07,205.25,204.83,205.13,34946.0,197.3553,197.5285,197.1243,197.413,34946.0
2022-05-18 15:30:00,205.08,206.18,205.04,206.07,23417.0,197.3649,198.4235,197.3264,198.3177,23417.0
2022-05-18 15:40:00,206.1,206.26,204.77,204.85,37311.0,198.3465,198.5005,197.0666,197.1436,37311.0
2022-05-18 15:50:00,204.88,205.67,204.78,205.66,132292.0,197.1724,197.9327,197.0762,197.9231,132292.0
2022-05-19 09:30:00,205.07,206.29,203.38,205.2,29421.0,197.3553,198.5294,195.7289,197.4804,29421.0
2022-05-19 09:40:00,205.25,205.37,203.46,203.6,16689.0,197.5285,197.644,195.8059,195.9406,16689.0
2022-05-19 09:50:00,204.06,205.22,203.29,205.21,13407.0,196.3833,197.4996,195.6423,197.49,13407.0
2022-05-19 10:00:00,205.11,206.59,205.11,205.5,11614.0,197.3938,198.8181,197.3938,197.7691,11614.0
2022-05-19 10:10:00,205.54,207.07,205.54,206.86,14372.0,197.8076,199.28,197.8076,199.0779,14372.0
2022-05-19 10:20:00,206.95,207.87,206.95,207.73,20216.0,199.1646,200.05,199.1646,199.9152,20216.0
2022-05-19 10:30:00,207.75,208.31,207.27,207.46,26493.0,199.9345,200.4734,199.4725,199.6554,26493.0
2022-05-19 10:40:00,207.43,208.05,207.39,207.83,19489.0,199.6265,200.2232,199.588,200.0115,19489.0
2022-05-19 10:50:00,207.73,208.94,207.63,208.64,22244.0,199.9152,201.0797,199.819,200.791,22244.0
2022-05-19 11:00:00,208.76,209.09,207.75,208.03,20474.0,200.9065,201.2241,199.9345,200.2039,20474.0
2022-05-19 11:10:00,208.34,209.05,208.06,208.95,20382.0,200.5023,201.1856,200.2328,201.0893,20382.0
2022-05-19 11:20:00,208.88,209.5,208.81,209.01,8782.0,201.022,201.6186,200.9546,201.1471,8782.0
2022-05-19 11:30:00,209.01,210.63,208.8,210.63,17613.0,201.1471,202.7061,200.945,202.7061,17613.0
2022-05-19 11:40:00,210.73,211.92,210.72,211.84,22821.0,202.8024,203.9476,202.7927,203.8706,22821.0
2022-05-19 11:50:00,211.84,212.08,209.9,211.35,15500.0,203.8706,204.1016,202.0036,203.399,15500.0
2022-05-19 12:00:00,211.29,211.33,210.72,210.72,8138.0,203.3413,203.3798,202.7927,202.7927,8138.0
2022-05-19 12:10:00,210.99,210.99,210.41,210.41,5638.0,203.0526,203.0526,202.4944,202.4944,5638.0
2022-05-19 12:20:00,210.25,210.82,209.8,210.82,11822.0,202.3404,202.889,201.9073,202.889,11822.0
2022-05-19 12:30:00,210.81,210.93,210.57,210.57,10152.0,202.8793,202.9948,202.6484,202.6484,10152.0
2022-05-19 12:40:00,210.49,210.55,209.8,210.11,9792.0,202.5714,202.6291,201.9073,202.2057,9792.0
2022-05-19 12:50:00,210.41,211.02,210.36,210.88,12486.0,202.4944,203.0814,202.4463,202.9467,12486.0
2022-05-19 13:00:00,210.99,210.99,210.21,210.59,10083.0,203.0526,203.0526,202.3019,202.6676,10083.0
2022-05-19 13:10:00,210.64,211.37,210.2,211.37,22068.0,202.7157,203.4183,202.2923,203.4183,22068.0
2022-05-19 13:20:00,211.43,212.23,211.15,211.42,17090.0,203.476,204.2459,203.2066,203.4664,17090.0
2022-05-19 13:30:00,211.53,211.82,211.0,211.52,11141.0,203.5723,203.8514,203.0622,203.5626,11141.0
2022-05-19 13:40:00,211.39,211.67,210.94,210.94,9131.0,203.4375,203.707,203.0045,203.0045,9131.0
2022-05-19 13:50:00,211.01,212.63,211.01,212.49,14052.0,203.0718,204.6309,203.0718,204.4961,14052.0
2022-05-19 14:00:00,212.61,212.61,211.31,211.53,15585.0,204.6116,204.6116,203.3605,203.5723,15585.0
2022-05-19 14:10:00,211.64,212.07,211.43,211.83,11859.0,203.6781,204.0919,203.476,203.861,11859.0
2022-05-19 14:20:00,211.74,211.88,211.24,211.44,14732.0,203.7744,203.9091,203.2932,203.4856,14732.0
2022-05-19 14:30:00,211.37,212.5,211.28,212.2,16634.0,203.4183,204.5058,203.3317,204.2171,16634.0
2022-05-19 14:40:00,212.15,212.65,211.67,212.59,17510.0,204.1689,204.6501,203.707,204.5924,17510.0
2022-05-19 14:50:00,212.77,212.94,212.2,212.64,12639.0,204.7656,204.9292,204.2171,204.6405,12639.0
2022-05-19 15:00:00,212.68,213.59,212.66,212.82,16323.0,204.679,205.5548,204.6598,204.8137,16323.0
2022-05-19 15:10:00,212.88,212.88,211.9,211.9,15063.0,204.8715,204.8715,203.9283,203.9283,15063.0
2022-05-19 15:20:00,211.85,211.9,211.23,211.23,15514.0,203.8802,203.9283,203.2835,203.2835,15514.0
2022-05-19 15:30:00,211.23,211.6,210.84,211.14,24243.0,203.2835,203.6396,202.9082,203.1969,24243.0
2022-05-19 15:40:00,211.07,211.7,210.9,211.37,34450.0,203.1296,203.7359,202.966,203.4183,34450.0
2022-05-19 15:50:00,211.61,211.61,210.16,210.25,166938.0,203.6493,203.6493,202.2538,202.3404,166938.0
2022-05-20 09:30:00,212.23,212.91,211.04,212.31,21117.0,204.2459,204.9003,203.1007,204.3229,21117.0
2022-05-20 09:40:00,212.22,212.61,210.75,211.12,5357.0,204.2363,204.6116,202.8216,203.1777,5357.0
2022-05-20 09:50:00,210.64,210.81,209.93,210.23,4749.0,202.7157,202.8793,202.0325,202.3212,4749.0
2022-05-20 10:00:00,210.15,210.31,208.39,208.58,5870.0,202.2442,202.3982,200.5504,200.7332,5870.0
2022-05-20 10:10:00,208.6,208.6,208.09,208.22,8477.0,200.7525,200.7525,200.2617,200.3868,8477.0
2022-05-20 10:20:00,208.19,208.55,207.74,208.55,8633.0,200.3579,200.7044,199.9248,200.7044,8633.0
2022-05-20 10:30:00,208.57,209.11,208.32,208.95,6059.0,200.7236,201.2433,200.483,201.0893,6059.0
2022-05-20 10:40:00,208.89,210.05,208.88,209.3,8804.0,201.0316,202.1479,201.022,201.4262,8804.0
2022-05-20 10:50:00,209.31,209.31,207.94,207.94,9601.0,201.4358,201.4358,200.1173,200.1173,9601.0
2022-05-20 11:00:00,207.85,208.01,207.45,207.78,8226.0,200.0307,200.1847,199.6458,199.9633,8226.0
2022-05-20 11:10:00,207.63,207.7,206.72,206.72,8504.0,199.819,199.8863,198.9432,198.9432,8504.0
2022-05-20 11:20:00,206.76,208.46,206.62,208.26,27878.0,198.9817,200.6178,198.847,200.4253,27878.0
2022-05-20 11:30:00,208.2,209.24,208.2,208.9,52421.0,200.3675,201.3684,200.3675,201.0412,52421.0
2022-05-20 11:40:00,209.06,209.53,208.78,209.52,6960.0,201.1952,201.6475,200.9257,201.6379,6960.0
2022-05-20 11:50:00,209.36,209.53,208.96,209.25,21229.0,201.4839,201.6475,201.0989,201.378,21229.0
2022-05-20 12:00:00,209.25,209.8,209.05,209.17,96928.0,201.378,201.9073,201.1856,201.301,96928.0
2022-05-20 12:10:00,209.17,209.34,208.04,208.48,101194.0,201.301,201.4647,200.2136,200.637,101194.0
2022-05-20 12:20:00,208.6,208.99,208.38,208.68,6389.0,200.7525,201.1278,200.5408,200.8295,6389.0
2022-05-20 12:30:00,208.43,208.81,207.64,207.71,6635.0,200.5889,200.9546,199.8286,199.896,6635.0
2022-05-20 12:40:00,207.47,207.84,206.76,207.84,7612.0,199.665,200.0211,198.9817,200.0211,7612.0
2022-05-20 12:50:00,207.98,208.47,207.67,207.81,11396.0,200.1558,200.6274,199.8575,199.9922,11396.0
2022-05-20 13:00:00,207.72,207.77,206.63,206.63,6661.0,199.9056,199.9537,198.8566,198.8566,6661.0
2022-05-20 13:10:00,206.51,206.87,206.38,206.71,7504.0,198.7411,199.0876,198.616,198.9336,7504.0
2022-05-20 13:20:00,206.64,206.71,206.37,206.54,4366.0,198.8662,198.9336,198.6064,198.77,4366.0
2022-05-20 13:30:00,206.25,207.38,206.25,207.14,7895.0,198.4909,199.5784,198.4909,199.3474,7895.0
2022-05-20 13:40:00,206.99,207.68,206.84,207.34,7253.0,199.2031,199.8671,199.0587,199.5399,7253.0
2022-05-20 13:50:00,207.37,207.73,207.08,207.45,6215.0,199.5688,199.9152,199.2897,199.6458,6215.0
2022-05-20 14:00:00,207.4,207.8,206.41,206.88,14525.0,199.5976,199.9826,198.6449,199.0972,14525.0
2022-05-20 14:10:00,206.91,207.23,206.39,206.55,6318.0,199.1261,199.434,198.6256,198.7796,6318.0
2022-05-20 14:20:00,206.63,206.85,206.25,206.67,8213.0,198.8566,199.0683,198.4909,198.8951,8213.0
2022-05-20 14:30:00,206.63,206.73,205.86,206.22,6606.0,198.8566,198.9528,198.1156,198.462,6606.0
2022-05-20 14:40:00,206.46,206.83,206.27,206.83,9522.0,198.693,199.0491,198.5101,199.0491,9522.0
2022-05-20 14:50:00,206.65,207.4,206.6,206.78,8475.0,198.8758,199.5976,198.8277,199.001,8475.0
2022-05-20 15:00:00,206.77,206.94,205.7,205.89,8924.0,198.9913,199.1549,197.9616,198.1444,8924.0
2022-05-20 15:10:00,205.92,206.24,205.63,205.96,24818.0,198.1733,198.4813,197.8942,198.2118,24818.0
2022-05-20 15:20:00,205.93,207.26,205.92,207.11,21513.0,198.1829,199.4629,198.1733,199.3185,21513.0
2022-05-20 15:30:00,206.98,208.87,206.73,208.73,32347.0,199.1934,201.0123,198.9528,200.8776,32347.0
2022-05-20 15:40:00,208.78,209.64,208.5,209.32,33506.0,200.9257,201.7534,200.6563,201.4454,33506.0
2022-05-20 15:50:00,209.46,210.52,209.35,210.43,82474.0,201.5801,202.6003,201.4743,202.5136,82474.0
2022-05-23 09:30:00,214.25,214.99,213.01,213.01,27521.0,206.1899,206.9021,204.9966,204.9966,27521.0
2022-05-23 09:40:00,213.22,213.74,212.19,213.21,9766.0,205.1987,205.6991,204.2074,205.1891,9766.0
2022-05-23 09:50:00,213.31,213.64,212.26,212.61,5521.0,205.2853,205.6029,204.2748,204.6116,5521.0
2022-05-23 10:00:00,212.3,212.33,210.71,210.96,7520.0,204.3133,204.3422,202.7831,203.0237,7520.0
2022-05-23 10:10:00,210.87,211.71,210.59,211.37,7039.0,202.9371,203.7455,202.6676,203.4183,7039.0
2022-05-23 10:20:00,211.19,211.87,210.75,211.63,9346.0,203.2451,203.8995,202.8216,203.6685,9346.0
2022-05-23 10:30:00,212.03,212.4,211.7,212.26,6738.0,204.0535,204.4095,203.7359,204.2748,6738.0
2022-05-23 10:40:00,212.26,212.42,211.82,212.12,5589.0,204.2748,204.4288,203.8514,204.1401,5589.0
2022-05-23 10:50:00,212.08,212.08,210.78,210.78,11175.0,204.1016,204.1016,202.8505,202.8505,11175.0
2022-05-23 11:00:00,210.85,212.06,210.67,211.29,16522.0,202.9178,204.0823,202.7446,203.3413,16522.0
2022-05-23 11:10:00,211.12,211.51,210.49,211.28,16053.0,203.1777,203.553,202.5714,203.3317,16053.0
2022-05-23 11:20:00,211.27,211.8,211.21,211.8,8979.0,203.322,203.8321,203.2643,203.8321,8979.0
2022-05-23 11:30:00,211.72,211.79,211.28,211.62,7893.0,203.7551,203.8225,203.3317,203.6589,7893.0
2022-05-23 11:40:00,211.49,211.67,210.9,211.23,7798.0,203.5338,203.707,202.966,203.2835,7798.0
2022-05-23 11:50:00,211.16,211.67,211.07,211.44,9823.0,203.2162,203.707,203.1296,203.4856,9823.0
2022-05-23 12:00:00,211.34,212.32,211.34,212.25,6031.0,203.3894,204.3325,203.3894,204.2652,6031.0
2022-05-23 12:10:00,212.18,212.18,211.65,211.97,5912.0,204.1978,204.1978,203.6877,203.9957,5912.0
2022-05-23 12:20:00,212.0,212.19,211.85,211.85,9613.0,204.0246,204.2074,203.8802,203.8802,9613.0
2022-05-23 12:30:00,211.86,212.17,211.69,212.13,7836.0,203.8898,204.1882,203.7262,204.1497,7836.0
2022-05-23 12:40:00,212.15,212.47,211.84,211.84,7731.0,204.1689,204.4769,203.8706,203.8706,7731.0
2022-05-23 12:50:00,211.75,212.0,211.52,211.97,9552.0,203.784,204.0246,203.5626,203.9957,9552.0
2022-05-23 13:00:00,211.96,211.96,211.37,211.59,5716.0,203.9861,203.9861,203.4183,203.63,5716.0
2022-05-23 13:10:00,211.6,211.6,210.94,211.23,10536.0,203.6396,203.6396,203.0045,203.2835,10536.0
2022-05-23 13:20:00,211.28,211.94,211.1,211.88,17206.0,203.3317,203.9668,203.1584,203.9091,17206.0
2022-05-23 13:30:00,211.87,212.27,211.58,211.99,7269.0,203.8995,204.2844,203.6204,204.015,7269.0
2022-05-23 13:40:00,212.03,212.69,212.0,212.55,6781.0,204.0535,204.6886,204.0246,204.5539,6781.0
2022-05-23 13:50:00,212.53,212.89,212.48,212.85,8873.0,204.5346,204.8811,204.4865,204.8426,8873.0
2022-05-23 14:00:00,212.89,213.13,212.39,212.72,8391.0,204.8811,205.1121,204.3999,204.7175,8391.0
2022-05-23 14:10:00,212.72,213.01,212.71,212.8,5999.0,204.7175,204.9966,204.7079,204.7945,5999.0
2022-05-23 14:20:00,212.84,212.98,212.72,212.72,6398.0,204.833,204.9677,204.7175,204.7175,6398.0
2022-05-23 14:30:00,212.66,212.66,212.29,212.51,8650.0,204.6598,204.6598,204.3037,204.5154,8650.0
2022-05-23 14:40:00,212.56,212.78,212.17,212.17,8337.0,204.5635,204.7752,204.1882,204.1882,8337.0
2022-05-23 14:50:00,212.22,212.35,211.42,211.42,8766.0,204.2363,204.3614,203.4664,203.4664,8766.0
2022-05-23 15:00:00,211.44,212.07,211.44,211.99,13605.0,203.4856,204.0919,203.4856,204.015,13605.0
2022-05-23 15:10:00,211.96,212.0,211.38,211.71,12730.0,203.9861,204.0246,203.4279,203.7455,12730.0
2022-05-23 15:20:00,211.77,211.89,211.29,211.63,16892.0,203.8032,203.9187,203.3413,203.6685,16892.0
2022-05-23 15:30:00,211.66,212.28,211.64,211.76,18947.0,203.6974,204.294,203.6781,203.7936,18947.0
2022-05-23 15:40:00,211.56,211.7,211.34,211.57,53090.0,203.6011,203.7359,203.3894,203.6108,53090.0
2022-05-23 15:50:00,211.6,212.88,211.6,212.78,82577.0,203.6396,204.8715,203.6396,204.7752,82577.0
2022-05-24 09:30:00,211.02,212.0,210.58,211.07,14900.0,203.0814,204.0246,202.658,203.1296,14900.0
2022-05-24 09:40:00,210.96,212.65,210.86,212.0,10674.0,203.0237,204.6501,202.9275,204.0246,10674.0
2022-05-24 09:50:00,212.05,212.78,212.05,212.27,11551.0,204.0727,204.7752,204.0727,204.2844,11551.0
2022-05-24 10:00:00,212.36,212.38,210.32,210.32,7817.0,204.371,204.3903,202.4078,202.4078,7817.0
2022-05-24 10:10:00,210.22,210.88,209.69,209.69,13247.0,202.3115,202.9467,201.8015,201.8015,13247.0
2022-05-24 10:20:00,209.56,210.31,209.56,210.3,2042.0,201.6764,202.3982,201.6764,202.3885,2042.0
2022-05-24 10:30:00,210.36,210.51,210.06,210.08,6101.0,202.4463,202.5906,202.1576,202.1768,6101.0
2022-05-24 10:40:00,210.13,210.63,209.96,210.2,7230.0,202.2249,202.7061,202.0613,202.2923,7230.0
2022-05-24 10:50:00,210.03,210.2,209.82,210.17,5141.0,202.1287,202.2923,201.9266,202.2634,5141.0
2022-05-24 11:00:00,210.23,210.58,210.03,210.08,4533.0,202.3212,202.658,202.1287,202.1768,4533.0
2022-05-24 11:10:00,210.01,210.62,209.91,210.2,8022.0,202.1094,202.6965,202.0132,202.2923,8022.0
2022-05-24 11:20:00,210.36,210.69,210.09,210.67,3745.0,202.4463,202.7639,202.1864,202.7446,3745.0
2022-05-24 11:30:00,210.76,211.0,210.66,210.8,4552.0,202.8312,203.0622,202.735,202.8697,4552.0
2022-05-24 11:40:00,210.83,212.14,210.8,211.94,5455.0,202.8986,204.1593,202.8697,203.9668,5455.0
2022-05-24 11:50:00,212.14,212.26,211.5,211.68,12670.0,204.1593,204.2748,203.5434,203.7166,12670.0
2022-05-24 12:00:00,211.66,212.62,211.5,212.62,23512.0,203.6974,204.6213,203.5434,204.6213,23512.0
2022-05-24 12:10:00,212.71,213.61,212.67,212.96,11462.0,204.7079,205.574,204.6694,204.9485,11462.0
2022-05-24 12:20:00,212.97,212.97,212.32,212.32,11360.0,204.9581,204.9581,204.3325,204.3325,11360.0
2022-05-24 12:30:00,212.34,212.43,211.51,211.6,8530.0,204.3518,204.4384,203.553,203.6396,8530.0
2022-05-24 12:40:00,211.6,212.28,211.47,212.28,14268.0,203.6396,204.294,203.5145,204.294,14268.0
2022-05-24 12:50:00,212.21,212.54,212.14,212.25,15597.0,204.2267,204.5443,204.1593,204.2652,15597.0
2022-05-24 13:00:00,212.24,212.24,211.73,212.0,18048.0,204.2556,204.2556,203.7647,204.0246,18048.0
2022-05-24 13:10:00,212.02,212.47,212.01,212.31,12491.0,204.0438,204.4769,204.0342,204.3229,12491.0
2022-05-24 13:20:00,212.17,212.44,211.79,211.86,19816.0,204.1882,204.448,203.8225,203.8898,19816.0
2022-05-24 13:30:00,211.85,212.13,211.48,211.91,18069.0,203.8802,204.1497,203.5241,203.938,18069.0
2022-05-24 13:40:00,212.14,212.71,212.13,212.42,10305.0,204.1593,204.7079,204.1497,204.4288,10305.0
2022-05-24 13:50:00,212.44,212.92,212.41,212.92,11287.0,204.448,204.91,204.4192,204.91,11287.0
2022-05-24 14:00:00,212.74,213.57,212.62,213.44,12507.0,204.7367,205.5355,204.6213,205.4104,12507.0
2022-05-24 14:10:00,213.65,213.96,212.84,212.96,7208.0,205.6125,205.9108,204.833,204.9485,7208.0
2022-05-24 14:20:00,212.9,213.46,212.75,213.28,8225.0,204.8907,205.4297,204.7464,205.2564,8225.0
2022-05-24 14:30:00,213.2,213.81,213.0,213.71,10964.0,205.1794,205.7665,204.987,205.6703,10964.0
2022-05-24 14:40:00,213.79,213.84,212.94,213.16,13824.0,205.7472,205.7954,204.9292,205.1409,13824.0
2022-05-24 14:50:00,213.14,213.4,212.81,213.34,12724.0,205.1217,205.3719,204.8041,205.3142,12724.0
2022-05-24 15:00:00,213.39,214.35,213.34,214.17,12229.0,205.3623,206.2862,205.3142,206.1129,12229.0
2022-05-24 15:10:00,214.29,215.07,214.27,214.71,13294.0,206.2284,206.9791,206.2092,206.6326,13294.0
2022-05-24 15:20:00,214.59,215.06,214.35,214.84,14078.0,206.5171,206.9695,206.2862,206.7577,14078.0
2022-05-24 15:30:00,214.84,215.77,214.53,215.62,21814.0,206.7577,207.6528,206.4594,207.5084,21814.0
2022-05-24 15:40:00,215.59,215.7,215.07,215.16,25073.0,207.4795,207.5854,206.9791,207.0657,25073.0
2022-05-24 15:50:00,215.2,215.44,214.3,214.69,78715.0,207.1042,207.3352,206.2381,206.6134,78715.0
2022-05-25 09:30:00,214.7,216.32,213.29,216.0,21426.0,206.623,208.1821,205.2661,207.8741,21426.0
2022-05-25 09:40:00,216.0,216.27,214.84,215.06,11417.0,207.8741,208.1339,206.7577,206.9695,11417.0
2022-05-25 09:50:00,215.06,215.19,214.61,214.68,11009.0,206.9695,207.0946,206.5364,206.6038,11009.0
2022-05-25 10:00:00,214.87,214.87,212.65,213.03,16625.0,206.7866,206.7866,204.6501,205.0158,16625.0
2022-05-25 10:10:00,212.97,214.48,212.86,214.41,9452.0,204.9581,206.4113,204.8522,206.3439,9452.0
2022-05-25 10:20:00,214.15,214.78,214.15,214.78,6982.0,206.0937,206.7,206.0937,206.7,6982.0
2022-05-25 10:30:00,214.79,214.94,214.63,214.92,10863.0,206.7096,206.854,206.5556,206.8347,10863.0
2022-05-25 10:40:00,214.98,215.17,214.74,215.16,11211.0,206.8925,207.0753,206.6615,207.0657,11211.0
2022-05-25 10:50:00,214.96,215.17,214.84,215.08,12577.0,206.8732,207.0753,206.7577,206.9887,12577.0
2022-05-25 11:00:00,215.03,215.17,214.52,214.87,16063.0,206.9406,207.0753,206.4498,206.7866,16063.0
2022-05-25 11:10:00,214.84,215.05,214.18,214.23,26126.0,206.7577,206.9598,206.1226,206.1707,26126.0
2022-05-25 11:20:00,214.21,214.76,214.08,214.3,8566.0,206.1514,206.6808,206.0263,206.2381,8566.0
2022-05-25 11:30:00,214.27,214.36,213.49,213.71,8677.0,206.2092,206.2958,205.4585,205.6703,8677.0
2022-05-25 11:40:00,213.75,214.57,213.6,214.57,4549.0,205.7087,206.4979,205.5644,206.4979,4549.0
2022-05-25 11:50:00,214.41,214.42,214.23,214.34,4523.0,206.3439,206.3535,206.1707,206.2766,4523.0
2022-05-25 12:00:00,214.37,214.58,213.78,213.78,3907.0,206.3054,206.5075,205.7376,205.7376,3907.0
2022-05-25 12:10:00,213.73,214.12,213.69,214.12,5323.0,205.6895,206.0648,205.651,206.0648,5323.0
2022-05-25 12:20:00,214.06,214.11,213.5,213.67,6190.0,206.0071,206.0552,205.4682,205.6318,6190.0
2022-05-25 12:30:00,213.81,213.81,213.43,213.63,10349.0,205.7665,205.7665,205.4008,205.5933,10349.0
2022-05-25 12:40:00,213.7,214.0,213.66,214.0,5441.0,205.6606,205.9493,205.6221,205.9493,5441.0
2022-05-25 12:50:00,213.91,214.0,213.64,214.0,4753.0,205.8627,205.9493,205.6029,205.9493,4753.0
2022-05-25 13:00:00,213.95,214.06,213.76,213.95,10866.0,205.9012,206.0071,205.7184,205.9012,10866.0
2022-05-25 13:10:00,213.95,214.17,213.52,213.94,6537.0,205.9012,206.1129,205.4874,205.8916,6537.0
2022-05-25 13:20:00,213.94,214.18,213.7,214.12,5301.0,205.8916,206.1226,205.6606,206.0648,5301.0
2022-05-25 13:30:00,214.0,214.27,213.7,214.11,5487.0,205.9493,206.2092,205.6606,206.0552,5487.0
2022-05-25 13:40:00,214.06,214.18,213.95,214.11,5130.0,206.0071,206.1226,205.9012,206.0552,5130.0
2022-05-25 13:50:00,214.1,214.25,213.9,214.17,7692.0,206.0456,206.1899,205.8531,206.1129,7692.0
2022-05-25 14:00:00,214.09,214.94,213.05,213.72,25108.0,206.036,206.854,205.0351,205.6799,25108.0
2022-05-25 14:10:00,213.69,214.79,213.59,214.36,24675.0,205.651,206.7096,205.5548,206.2958,24675.0
2022-05-25 14:20:00,214.2,214.61,214.17,214.47,26592.0,206.1418,206.5364,206.1129,206.4017,26592.0
2022-05-25 14:30:00,214.5,214.61,213.92,214.12,15089.0,206.4305,206.5364,205.8724,206.0648,15089.0
2022-05-25 14:40:00,214.02,214.69,213.77,213.77,9594.0,205.9686,206.6134,205.728,205.728,9594.0
2022-05-25 14:50:00,213.97,214.4,213.87,213.99,14599.0,205.9205,206.3343,205.8242,205.9397,14599.0
2022-05-25 15:00:00,214.01,215.19,213.93,215.16,22491.0,205.959,207.0946,205.882,207.0657,22491.0
2022-05-25 15:10:00,215.16,215.16,214.37,214.43,12470.0,207.0657,207.0657,206.3054,206.3632,12470.0
2022-05-25 15:20:00,214.37,214.57,213.81,213.92,17767.0,206.3054,206.4979,205.7665,205.8724,17767.0
2022-05-25 15:30:00,213.92,214.45,213.67,213.78,20192.0,205.8724,206.3824,205.6318,205.7376,20192.0
2022-05-25 15:40:00,213.83,213.83,213.37,213.6,29241.0,205.7857,205.7857,205.343,205.5644,29241.0
2022-05-25 15:50:00,213.49,213.59,212.99,213.51,108329.0,205.4585,205.5548,204.9773,205.4778,108329.0
2022-05-26 09:30:00,215.49,215.91,214.78,215.73,26040.0,207.3833,207.7875,206.7,207.6143,26040.0
2022-05-26 09:40:00,215.4,215.6,214.92,215.59,7412.0,207.2967,207.4892,206.8347,207.4795,7412.0
2022-05-26 09:50:00,215.3,215.54,215.05,215.25,2485.0,207.2004,207.4314,206.9598,207.1523,2485.0
2022-05-26 10:00:00,215.29,215.69,215.2,215.39,14778.0,207.1908,207.5758,207.1042,207.2871,14778.0
2022-05-26 10:10:00,215.13,215.3,214.9,215.18,16242.0,207.0368,207.2004,206.8155,207.085,16242.0
2022-05-26 10:20:00,215.08,215.49,214.74,215.11,8306.0,206.9887,207.3833,206.6615,207.0176,8306.0
2022-05-26 10:30:00,215.22,215.61,214.91,215.52,9797.0,207.1234,207.4988,206.8251,207.4122,9797.0
2022-05-26 10:40:00,215.66,216.2,215.46,216.2,10113.0,207.5469,208.0666,207.3544,208.0666,10113.0
2022-05-26 10:50:00,216.29,216.82,216.23,216.64,12711.0,208.1532,208.6633,208.0954,208.49,12711.0
2022-05-26 11:00:00,216.77,217.05,216.67,217.02,5689.0,208.6151,208.8846,208.5189,208.8557,5689.0
2022-05-26 11:10:00,216.93,217.18,216.87,217.12,4037.0,208.7691,209.0097,208.7114,208.952,4037.0
2022-05-26 11:20:00,217.31,217.35,217.04,217.29,5969.0,209.1348,209.1733,208.875,209.1156,5969.0
2022-05-26 11:30:00,217.23,217.45,216.86,217.19,5240.0,209.0578,209.2696,208.7017,209.0193,5240.0
2022-05-26 11:40:00,217.06,217.28,216.87,217.06,5309.0,208.8942,209.1059,208.7114,208.8942,5309.0
2022-05-26 11:50:00,216.85,217.45,216.85,217.31,4433.0,208.6921,209.2696,208.6921,209.1348,4433.0
2022-05-26 12:00:00,217.34,217.98,217.2,217.96,3107.0,209.1637,209.7796,209.029,209.7604,3107.0
2022-05-26 12:10:00,217.98,218.08,217.78,217.91,3897.0,209.7796,209.8759,209.5871,209.7122,3897.0
2022-05-26 12:20:00,217.94,218.29,217.94,218.29,2437.0,209.7411,210.078,209.7411,210.078,2437.0
2022-05-26 12:30:00,218.36,218.48,218.12,218.48,3175.0,210.1453,210.2608,209.9143,210.2608,3175.0
2022-05-26 12:40:00,218.46,218.51,218.34,218.51,2300.0,210.2416,210.2897,210.1261,210.2897,2300.0
2022-05-26 12:50:00,218.43,218.87,218.41,218.87,2174.0,210.2127,210.6361,210.1934,210.6361,2174.0
2022-05-26 13:00:00,218.96,218.98,218.83,218.95,2804.0,210.7227,210.742,210.5976,210.7131,2804.0
2022-05-26 13:10:00,218.99,218.99,218.52,218.59,3626.0,210.7516,210.7516,210.2993,210.3667,3626.0
2022-05-26 13:20:00,218.56,218.56,218.23,218.42,2725.0,210.3378,210.3378,210.0202,210.2031,2725.0
2022-05-26 13:30:00,218.42,218.7,218.33,218.56,3034.0,210.2031,210.4725,210.1164,210.3378,3034.0
2022-05-26 13:40:00,218.64,219.05,218.57,218.86,3199.0,210.4148,210.8094,210.3474,210.6265,3199.0
2022-05-26 13:50:00,218.72,218.76,218.59,218.68,2592.0,210.4918,210.5303,210.3667,210.4533,2592.0
2022-05-26 14:00:00,218.73,219.11,218.67,219.07,3141.0,210.5014,210.8671,210.4437,210.8286,3141.0
2022-05-26 14:10:00,219.14,219.15,219.01,219.01,2756.0,210.896,210.9056,210.7709,210.7709,2756.0
2022-05-26 14:20:00,219.03,219.2,218.89,218.97,2967.0,210.7901,210.9537,210.6554,210.7324,2967.0
2022-05-26 14:30:00,218.9,218.91,218.46,218.6,4488.0,210.665,210.6746,210.2416,210.3763,4488.0
2022-05-26 14:40:00,218.56,218.7,218.49,218.54,2024.0,210.3378,210.4725,210.2704,210.3185,2024.0
2022-05-26 14:50:00,218.65,218.67,218.52,218.54,1644.0,210.4244,210.4437,210.2993,210.3185,1644.0
2022-05-26 15:00:00,218.49,218.71,218.15,218.66,4803.0,210.2704,210.4822,209.9432,210.434,4803.0
2022-05-26 15:10:00,218.43,218.48,218.06,218.14,3598.0,210.2127,210.2608,209.8566,209.9336,3598.0
2022-05-26 15:20:00,218.07,218.33,217.85,218.33,5960.0,209.8662,210.1164,209.6545,210.1164,5960.0
2022-05-26 15:30:00,218.09,218.28,217.79,217.98,12087.0,209.8855,210.0683,209.5968,209.7796,12087.0
2022-05-26 15:40:00,217.93,218.71,217.93,218.66,15179.0,209.7315,210.4822,209.7315,210.434,15179.0
2022-05-26 15:50:00,218.72,218.85,217.64,218.03,112448.0,210.4918,210.6169,209.4524,209.8277,112448.0
2022-05-27 09:30:00,220.0,221.38,219.82,221.38,15188.0,211.7236,213.0517,211.5504,213.0517,15188.0
2022-05-27 09:40:00,221.46,221.52,220.43,221.43,5648.0,213.1287,213.1864,212.1374,213.0998,5648.0
2022-05-27 09:50:00,221.61,222.84,221.48,222.51,7014.0,213.2731,214.4568,213.1479,214.1392,7014.0
2022-05-27 10:00:00,222.34,222.87,222.21,222.53,5407.0,213.9756,214.4857,213.8505,214.1584,5407.0
2022-05-27 10:10:00,222.52,222.85,222.11,222.64,6199.0,214.1488,214.4664,213.7542,214.2643,6199.0
2022-05-27 10:20:00,222.7,222.99,222.47,222.88,4820.0,214.322,214.6011,214.1007,214.4953,4820.0
2022-05-27 10:30:00,222.79,222.9,222.48,222.55,5303.0,214.4087,214.5145,214.1103,214.1777,5303.0
2022-05-27 10:40:00,222.53,222.54,221.74,222.22,5797.0,214.1584,214.1681,213.3982,213.8601,5797.0
2022-05-27 10:50:00,222.24,222.42,221.59,221.7,6022.0,213.8794,214.0526,213.2538,213.3597,6022.0
2022-05-27 11:00:00,221.82,222.46,221.62,222.3,4492.0,213.4752,214.0911,213.2827,213.9371,4492.0
2022-05-27 11:10:00,222.48,222.83,222.47,222.76,3663.0,214.1103,214.4472,214.1007,214.3798,3663.0
2022-05-27 11:20:00,222.72,222.86,222.21,222.21,3024.0,214.3413,214.476,213.8505,213.8505,3024.0
2022-05-27 11:30:00,222.29,222.67,222.29,222.45,1812.0,213.9275,214.2932,213.9275,214.0815,1812.0
2022-05-27 11:40:00,222.36,222.84,222.36,222.68,2000.0,213.9948,214.4568,213.9948,214.3028,2000.0
2022-05-27 11:50:00,222.72,222.76,222.49,222.51,2201.0,214.3413,214.3798,214.1199,214.1392,2201.0
2022-05-27 12:00:00,222.54,222.86,222.39,222.55,6391.0,214.1681,214.476,214.0237,214.1777,6391.0
2022-05-27 12:10:00,222.5,222.67,222.33,222.33,2046.0,214.1296,214.2932,213.966,213.966,2046.0
2022-05-27 12:20:00,222.27,222.39,222.07,222.33,3837.0,213.9082,214.0237,213.7157,213.966,3837.0
2022-05-27 12:30:00,222.4,222.4,222.14,222.2,1200.0,214.0333,214.0333,213.7831,213.8409,1200.0
2022-05-27 12:40:00,222.28,222.33,222.08,222.08,1693.0,213.9178,213.966,213.7254,213.7254,1693.0
2022-05-27 12:50:00,222.01,222.29,221.96,222.06,1926.0,213.658,213.9275,213.6099,213.7061,1926.0
2022-05-27 13:00:00,222.1,222.13,221.92,222.04,4480.0,213.7446,213.7735,213.5714,213.6869,4480.0
2022-05-27 13:10:00,222.03,222.25,221.98,222.2,1811.0,213.6773,213.889,213.6291,213.8409,1811.0
2022-05-27 13:20:00,222.34,222.34,221.98,222.28,2929.0,213.9756,213.9756,213.6291,213.9178,2929.0
2022-05-27 13:30:00,222.27,222.44,222.25,222.25,2689.0,213.9082,214.0718,213.889,213.889,2689.0
2022-05-27 13:40:00,222.14,222.27,222.1,222.1,2739.0,213.7831,213.9082,213.7446,213.7446,2739.0
2022-05-27 13:50:00,222.13,222.13,221.86,221.87,1216.0,213.7735,213.7735,213.5136,213.5233,1216.0
2022-05-27 14:00:00,221.84,221.84,221.66,221.77,1063.0,213.4944,213.4944,213.3212,213.427,1063.0
2022-05-27 14:10:00,221.77,221.93,221.58,221.91,2591.0,213.427,213.581,213.2442,213.5618,2591.0
2022-05-27 14:20:00,221.87,221.87,221.46,221.46,2477.0,213.5233,213.5233,213.1287,213.1287,2477.0
2022-05-27 14:30:00,221.49,221.75,221.44,221.69,4008.0,213.1576,213.4078,213.1095,213.35,4008.0
2022-05-27 14:40:00,221.67,222.07,221.67,221.92,3809.0,213.3308,213.7157,213.3308,213.5714,3809.0
2022-05-27 14:50:00,221.91,222.28,221.85,222.21,2917.0,213.5618,213.9178,213.504,213.8505,2917.0
2022-05-27 15:00:00,222.27,222.46,222.19,222.44,6134.0,213.9082,214.0911,213.8312,214.0718,6134.0
2022-05-27 15:10:00,222.49,222.54,222.28,222.39,3024.0,214.1199,214.1681,213.9178,214.0237,3024.0
2022-05-27 15:20:00,222.47,222.68,222.38,222.49,5440.0,214.1007,214.3028,214.0141,214.1199,5440.0
2022-05-27 15:30:00,222.47,222.57,221.97,222.09,7504.0,214.1007,214.1969,213.6195,213.735,7504.0
2022-05-27 15:40:00,221.96,222.23,221.9,222.05,13134.0,213.6099,213.8697,213.5521,213.6965,13134.0
2022-05-27 15:50:00,222.16,223.02,222.01,223.0,39586.0,213.8024,214.63,213.658,214.6108,39586.0
2022-05-31 09:30:00,220.21,220.48,218.1,218.87,13563.0,211.9257,212.1856,209.8951,210.6361,13563.0
2022-05-31 09:40:00,218.47,218.88,217.91,218.14,3466.0,210.2512,210.6458,209.7122,209.9336,3466.0
2022-05-31 09:50:00,218.4,219.37,218.4,218.65,5126.0,210.1838,211.1173,210.1838,210.4244,5126.0
2022-05-31 10:00:00,218.39,219.0,218.18,218.54,3946.0,210.1742,210.7612,209.9721,210.3185,3946.0
2022-05-31 10:10:00,218.33,219.35,218.2,219.35,4271.0,210.1164,211.0981,209.9913,211.0981,4271.0
2022-05-31 10:20:00,219.75,220.28,218.74,218.74,5977.0,211.483,211.9931,210.511,210.511,5977.0
2022-05-31 10:30:00,218.88,219.28,218.75,218.86,5502.0,210.6458,211.0307,210.5206,210.6265,5502.0
2022-05-31 10:40:00,218.9,219.43,218.89,219.03,6869.0,210.665,211.1751,210.6554,210.7901,6869.0
2022-05-31 10:50:00,219.06,219.94,218.91,219.68,11999.0,210.819,211.6659,210.6746,211.4157,11999.0
2022-05-31 11:00:00,219.73,220.05,219.31,219.47,4279.0,211.4638,211.7717,211.0596,211.2136,4279.0
2022-05-31 11:10:00,219.47,219.48,219.03,219.06,4008.0,211.2136,211.2232,210.7901,210.819,4008.0
2022-05-31 11:20:00,218.92,219.31,218.86,219.01,7666.0,210.6843,211.0596,210.6265,210.7709,7666.0
2022-05-31 11:30:00,218.87,219.48,218.85,219.25,3956.0,210.6361,211.2232,210.6169,211.0018,3956.0
2022-05-31 11:40:00,219.22,219.83,219.19,219.75,3995.0,210.973,211.56,210.9441,211.483,3995.0
2022-05-31 11:50:00,219.71,220.48,219.65,220.45,6423.0,211.4445,212.1856,211.3868,212.1567,6423.0
2022-05-31 12:00:00,220.56,220.85,220.28,220.35,3166.0,212.2626,212.5416,211.9931,212.0605,3166.0
2022-05-31 12:10:00,220.47,220.47,219.48,219.6,6038.0,212.1759,212.1759,211.2232,211.3387,6038.0
2022-05-31 12:20:00,219.75,219.75,219.22,219.39,3512.0,211.483,211.483,210.973,211.1366,3512.0
2022-05-31 12:30:00,219.41,219.99,219.39,219.87,4891.0,211.1558,211.714,211.1366,211.5985,4891.0
2022-05-31 12:40:00,219.82,220.23,219.82,219.94,6547.0,211.5504,211.945,211.5504,211.6659,6547.0
2022-05-31 12:50:00,219.96,220.33,219.86,219.99,8028.0,211.6851,212.0412,211.5889,211.714,8028.0
2022-05-31 13:00:00,219.98,220.38,219.57,220.38,6517.0,211.7044,212.0893,211.3098,212.0893,6517.0
2022-05-31 13:10:00,220.28,220.28,219.76,220.09,6405.0,211.9931,211.9931,211.4927,211.8102,6405.0
2022-05-31 13:20:00,220.07,220.43,219.96,220.43,9814.0,211.791,212.1374,211.6851,212.1374,9814.0
2022-05-31 13:30:00,220.52,221.59,220.47,221.4,7347.0,212.2241,213.2538,212.1759,213.071,7347.0
2022-05-31 13:40:00,221.4,221.57,220.9,220.9,13238.0,213.071,213.2346,212.5898,212.5898,13238.0
2022-05-31 13:50:00,220.78,221.38,220.77,221.36,13767.0,212.4743,213.0517,212.4647,213.0325,13767.0
2022-05-31 14:00:00,221.29,221.34,220.71,221.06,11143.0,212.9651,213.0132,212.4069,212.7437,11143.0
2022-05-31 14:10:00,221.1,221.29,220.83,221.28,16866.0,212.7822,212.9651,212.5224,212.9555,16866.0
2022-05-31 14:20:00,221.35,221.56,221.11,221.42,6449.0,213.0228,213.2249,212.7919,213.0902,6449.0
2022-05-31 14:30:00,221.42,221.6,221.11,221.35,5163.0,213.0902,213.2634,212.7919,213.0228,5163.0
2022-05-31 14:40:00,221.32,221.36,220.58,220.71,7100.0,212.994,213.0325,212.2818,212.4069,7100.0
2022-05-31 14:50:00,220.7,220.83,220.07,220.31,5539.0,212.3973,212.5224,211.791,212.022,5539.0
2022-05-31 15:00:00,220.26,220.35,219.69,220.23,6170.0,211.9738,212.0605,211.4253,211.945,6170.0
2022-05-31 15:10:00,220.24,220.79,219.87,220.24,5983.0,211.9546,212.4839,211.5985,211.9546,5983.0
2022-05-31 15:20:00,220.38,220.83,220.33,220.83,6340.0,212.0893,212.5224,212.0412,212.5224,6340.0
2022-05-31 15:30:00,220.83,221.31,220.82,220.94,12824.0,212.5224,212.9843,212.5128,212.6283,12824.0
2022-05-31 15:40:00,220.98,220.99,220.14,220.22,24067.0,212.6668,212.6764,211.8584,211.9353,24067.0
2022-05-31 15:50:00,220.16,220.81,219.27,219.79,74871.0,211.8776,212.5032,211.0211,211.5215,74871.0
2022-06-01 09:30:00,221.19,222.52,220.28,220.28,9388.0,212.8689,214.1488,211.9931,211.9931,9388.0
2022-06-01 09:40:00,220.3,220.59,219.63,219.92,3971.0,212.0123,212.2914,211.3675,211.6466,3971.0
2022-06-01 09:50:00,219.96,220.51,219.95,220.15,2216.0,211.6851,212.2144,211.6755,211.868,2216.0
2022-06-01 10:00:00,220.34,220.34,218.53,218.53,2914.0,212.0508,212.0508,210.3089,210.3089,2914.0
2022-06-01 10:10:00,218.42,218.84,217.7,217.8,5476.0,210.2031,210.6073,209.5101,209.6064,5476.0
2022-06-01 10:20:00,217.86,218.47,217.65,218.12,5720.0,209.6641,210.2512,209.462,209.9143,5720.0
2022-06-01 10:30:00,217.96,218.22,217.05,217.43,4905.0,209.7604,210.0106,208.8846,209.2503,4905.0
2022-06-01 10:40:00,217.45,217.47,217.04,217.16,4951.0,209.2696,209.2888,208.875,208.9905,4951.0
2022-06-01 10:50:00,217.12,217.53,217.11,217.37,7727.0,208.952,209.3465,208.9423,209.1926,7727.0
2022-06-01 11:00:00,217.33,217.36,216.85,216.98,12297.0,209.1541,209.1829,208.6921,208.8172,12297.0
2022-06-01 11:10:00,216.86,217.43,216.82,217.27,10135.0,208.7017,209.2503,208.6633,209.0963,10135.0
2022-06-01 11:20:00,217.26,217.63,216.76,217.06,9437.0,209.0867,209.4428,208.6055,208.8942,9437.0
2022-06-01 11:30:00,217.13,217.13,216.51,216.64,1652.0,208.9616,208.9616,208.3649,208.49,1652.0
2022-06-01 11:40:00,216.39,216.42,215.86,215.88,4255.0,208.2494,208.2783,207.7394,207.7586,4255.0
2022-06-01 11:50:00,215.84,216.05,215.66,215.99,1756.0,207.7201,207.9222,207.5469,207.8645,1756.0
2022-06-01 12:00:00,215.71,216.39,215.71,216.39,2085.0,207.595,208.2494,207.595,208.2494,2085.0
2022-06-01 12:10:00,216.29,216.47,216.09,216.47,2920.0,208.1532,208.3264,207.9607,208.3264,2920.0
2022-06-01 12:20:00,216.74,216.74,216.57,216.64,1398.0,208.5863,208.5863,208.4227,208.49,1398.0
2022-06-01 12:30:00,216.44,216.7,216.39,216.65,2404.0,208.2975,208.5478,208.2494,208.4996,2404.0
2022-06-01 12:40:00,216.74,216.89,216.15,216.15,2311.0,208.5863,208.7306,208.0185,208.0185,2311.0
2022-06-01 12:50:00,216.14,216.75,216.07,216.55,3084.0,208.0088,208.5959,207.9415,208.4034,3084.0
2022-06-01 13:00:00,216.66,217.34,216.66,217.04,1524.0,208.5093,209.1637,208.5093,208.875,1524.0
2022-06-01 13:10:00,217.33,217.35,217.04,217.25,2000.0,209.1541,209.1733,208.875,209.0771,2000.0
2022-06-01 13:20:00,217.45,217.89,217.34,217.7,4855.0,209.2696,209.693,209.1637,209.5101,4855.0
2022-06-01 13:30:00,217.63,217.93,217.37,217.82,4679.0,209.4428,209.7315,209.1926,209.6256,4679.0
2022-06-01 13:40:00,217.73,217.86,217.47,217.62,4106.0,209.539,209.6641,209.2888,209.4332,4106.0
2022-06-01 13:50:00,217.63,217.77,217.29,217.59,2000.0,209.4428,209.5775,209.1156,209.4043,2000.0
2022-06-01 14:00:00,217.66,217.95,217.45,217.67,2621.0,209.4717,209.7507,209.2696,209.4813,2621.0
2022-06-01 14:10:00,217.75,217.87,217.49,217.49,2346.0,209.5583,209.6738,209.308,209.308,2346.0
2022-06-01 14:20:00,217.7,218.75,217.7,218.66,2703.0,209.5101,210.5206,209.5101,210.434,2703.0
2022-06-01 14:30:00,218.59,218.76,218.39,218.4,3837.0,210.3667,210.5303,210.1742,210.1838,3837.0
2022-06-01 14:40:00,218.39,218.72,218.28,218.64,3184.0,210.1742,210.4918,210.0683,210.4148,3184.0
2022-06-01 14:50:00,218.3,218.59,218.18,218.18,4435.0,210.0876,210.3667,209.9721,209.9721,4435.0
2022-06-01 15:00:00,218.15,218.39,217.9,218.32,4654.0,209.9432,210.1742,209.7026,210.1068,4654.0
2022-06-01 15:10:00,218.22,218.67,218.11,218.38,3543.0,210.0106,210.4437,209.9047,210.1646,3543.0
2022-06-01 15:20:00,218.43,218.78,218.33,218.58,5689.0,210.2127,210.5495,210.1164,210.357,5689.0
2022-06-01 15:30:00,218.59,218.81,218.26,218.69,8111.0,210.3667,210.5784,210.0491,210.4629,8111.0
2022-06-01 15:40:00,218.74,218.91,218.46,218.9,9714.0,210.511,210.6746,210.2416,210.665,9714.0
2022-06-01 15:50:00,219.16,219.2,217.47,217.47,37165.0,210.9152,210.9537,209.2888,209.2888,37165.0
2022-06-02 09:30:00,217.11,217.11,216.17,216.97,8588.0,208.9423,208.9423,208.0377,208.8076,8588.0
2022-06-02 09:40:00,217.09,217.51,216.84,217.27,1683.0,208.9231,209.3273,208.6825,209.0963,1683.0
2022-06-02 09:50:00,217.13,217.13,215.92,216.26,1072.0,208.9616,208.9616,207.7971,208.1243,1072.0
2022-06-02 10:00:00,216.14,216.97,216.14,216.86,2098.0,208.0088,208.8076,208.0088,208.7017,2098.0
2022-06-02 10:10:00,216.87,217.99,216.87,217.24,8783.0,208.7114,209.7892,208.7114,209.0675,8783.0
2022-06-02 10:20:00,217.12,217.48,216.5,216.95,5907.0,208.952,209.2984,208.3553,208.7884,5907.0
2022-06-02 10:30:00,217.18,217.46,217.04,217.35,2170.0,209.0097,209.2792,208.875,209.1733,2170.0
2022-06-02 10:40:00,217.54,217.67,217.31,217.53,1400.0,209.3562,209.4813,209.1348,209.3465,1400.0
2022-06-02 10:50:00,217.33,217.81,217.32,217.68,2398.0,209.1541,209.616,209.1444,209.4909,2398.0
2022-06-02 11:00:00,217.61,218.31,217.6,218.29,1309.0,209.4235,210.0972,209.4139,210.078,1309.0
2022-06-02 11:10:00,218.39,218.9,218.39,218.74,3610.0,210.1742,210.665,210.1742,210.511,3610.0
2022-06-02 11:20:00,218.56,218.75,218.38,218.75,4156.0,210.3378,210.5206,210.1646,210.5206,4156.0
2022-06-02 11:30:00,218.64,218.65,218.09,218.22,1643.0,210.4148,210.4244,209.8855,210.0106,1643.0
2022-06-02 11:40:00,218.32,219.15,218.32,219.15,1600.0,210.1068,210.9056,210.1068,210.9056,1600.0
2022-06-02 11:50:00,219.13,219.13,218.69,218.94,1086.0,210.8864,210.8864,210.4629,210.7035,1086.0
2022-06-02 12:00:00,218.77,218.95,218.67,218.95,1513.0,210.5399,210.7131,210.4437,210.7131,1513.0
2022-06-02 12:10:00,218.84,219.14,218.84,219.14,900.0,210.6073,210.896,210.6073,210.896,900.0
2022-06-02 12:20:00,219.19,219.73,219.18,219.61,1682.0,210.9441,211.4638,210.9345,211.3483,1682.0
2022-06-02 12:30:00,219.78,220.11,219.68,220.11,3092.0,211.5119,211.8295,211.4157,211.8295,3092.0
2022-06-02 12:40:00,220.17,220.36,219.75,220.19,6624.0,211.8872,212.0701,211.483,211.9065,6624.0
2022-06-02 12:50:00,220.24,220.84,220.24,220.8,15094.0,211.9546,212.532,211.9546,212.4935,15094.0
2022-06-02 13:00:00,220.87,221.45,220.84,221.45,9465.0,212.5609,213.1191,212.532,213.1191,9465.0
2022-06-02 13:10:00,221.42,221.47,220.98,221.27,5661.0,213.0902,213.1383,212.6668,212.9458,5661.0
2022-06-02 13:20:00,221.32,221.4,221.11,221.29,4272.0,212.994,213.071,212.7919,212.9651,4272.0
2022-06-02 13:30:00,221.38,221.61,221.37,221.55,4911.0,213.0517,213.2731,213.0421,213.2153,4911.0
2022-06-02 13:40:00,221.55,221.64,221.26,221.64,3722.0,213.2153,213.3019,212.9362,213.3019,3722.0
2022-06-02 13:50:00,221.76,221.76,221.26,221.53,8072.0,213.4174,213.4174,212.9362,213.1961,8072.0
2022-06-02 14:00:00,221.58,221.86,221.44,221.86,3280.0,213.2442,213.5136,213.1095,213.5136,3280.0
2022-06-02 14:10:00,221.75,221.81,221.62,221.77,4140.0,213.4078,213.4655,213.2827,213.427,4140.0
2022-06-02 14:20:00,221.75,221.83,221.45,221.46,5633.0,213.4078,213.4848,213.1191,213.1287,5633.0
2022-06-02 14:30:00,221.73,222.04,221.73,221.89,4761.0,213.3885,213.6869,213.3885,213.5425,4761.0
2022-06-02 14:40:00,221.87,222.15,221.67,221.93,4774.0,213.5233,213.7927,213.3308,213.581,4774.0
2022-06-02 14:50:00,221.88,222.18,221.63,221.65,6215.0,213.5329,213.8216,213.2923,213.3115,6215.0
2022-06-02 15:00:00,221.81,222.17,221.65,222.07,5131.0,213.4655,213.812,213.3115,213.7157,5131.0
2022-06-02 15:10:00,222.08,222.39,221.95,222.33,5911.0,213.7254,214.0237,213.6003,213.966,5911.0
2022-06-02 15:20:00,222.29,222.5,221.99,222.0,9732.0,213.9275,214.1296,213.6388,213.6484,9732.0
2022-06-02 15:30:00,222.17,222.43,222.03,222.09,14865.0,213.812,214.0622,213.6773,213.735,14865.0
2022-06-02 15:40:00,222.19,223.1,222.16,223.02,22412.0,213.8312,214.707,213.8024,214.63,22412.0
2022-06-02 15:50:00,223.01,224.37,222.78,224.05,99398.0,214.6204,215.9292,214.399,215.6213,99398.0
2022-06-03 09:30:00,222.16,223.77,221.14,223.27,26242.0,213.8024,215.3518,212.8207,214.8706,26242.0
2022-06-03 09:40:00,223.73,224.11,223.19,223.62,18006.0,215.3133,215.679,214.7936,215.2074,18006.0
2022-06-03 09:50:00,223.52,223.62,222.86,223.15,5699.0,215.1112,215.2074,214.476,214.7551,5699.0
2022-06-03 10:00:00,223.19,223.86,222.87,223.11,9899.0,214.7936,215.4384,214.4857,214.7166,9899.0
2022-06-03 10:10:00,223.02,224.38,222.85,224.15,10470.0,214.63,215.9388,214.4664,215.7175,10470.0
2022-06-03 10:20:00,224.1,224.25,223.18,223.55,23176.0,215.6694,215.8137,214.784,215.1401,23176.0
2022-06-03 10:30:00,223.12,223.9,223.09,223.45,4000.0,214.7262,215.4769,214.6974,215.0438,4000.0
2022-06-03 10:40:00,223.14,223.63,223.03,223.62,4246.0,214.7455,215.2171,214.6396,215.2074,4246.0
2022-06-03 10:50:00,223.69,224.22,223.63,224.13,11942.0,215.2748,215.7849,215.2171,215.6983,11942.0
2022-06-03 11:00:00,224.11,224.11,223.24,223.24,4842.0,215.679,215.679,214.8417,214.8417,4842.0
2022-06-03 11:10:00,223.13,223.89,222.86,223.56,17841.0,214.7359,215.4673,214.476,215.1497,17841.0
2022-06-03 11:20:00,223.4,223.65,223.12,223.45,10083.0,214.9957,215.2363,214.7262,215.0438,10083.0
2022-06-03 11:30:00,223.45,224.2,223.45,223.69,13582.0,215.0438,215.7656,215.0438,215.2748,13582.0
2022-06-03 11:40:00,223.83,224.09,223.52,223.54,7054.0,215.4095,215.6598,215.1112,215.1304,7054.0
2022-06-03 11:50:00,223.52,223.86,223.52,223.74,3344.0,215.1112,215.4384,215.1112,215.3229,3344.0
2022-06-03 12:00:00,223.82,224.33,223.74,223.92,12028.0,215.3999,215.8907,215.3229,215.4962,12028.0
2022-06-03 12:10:00,223.88,224.22,223.64,223.65,5082.0,215.4577,215.7849,215.2267,215.2363,5082.0
2022-06-03 12:20:00,223.62,224.49,223.48,224.49,17588.0,215.2074,216.0447,215.0727,216.0447,17588.0
2022-06-03 12:30:00,224.21,224.34,223.94,224.34,2135.0,215.7752,215.9004,215.5154,215.9004,2135.0
2022-06-03 12:40:00,224.26,224.76,224.17,224.76,4008.0,215.8234,216.3046,215.7367,216.3046,4008.0
2022-06-03 12:50:00,224.6,224.81,224.39,224.66,3903.0,216.1506,216.3527,215.9485,216.2083,3903.0
2022-06-03 13:00:00,224.79,225.52,224.78,225.23,7814.0,216.3334,217.036,216.3238,216.7569,7814.0
2022-06-03 13:10:00,225.4,225.43,224.73,225.0,6621.0,216.9205,216.9493,216.2757,216.5355,6621.0
2022-06-03 13:20:00,225.01,225.44,224.9,225.27,27367.0,216.5451,216.959,216.4393,216.7954,27367.0
2022-06-03 13:30:00,225.29,225.61,225.11,225.48,16868.0,216.8146,217.1226,216.6414,216.9975,16868.0
2022-06-03 13:40:00,225.38,225.6,225.12,225.44,23192.0,216.9012,217.113,216.651,216.959,23192.0
2022-06-03 13:50:00,225.46,225.88,225.42,225.64,17559.0,216.9782,217.3824,216.9397,217.1514,17559.0
2022-06-03 14:00:00,225.58,225.89,225.38,225.71,22878.0,217.0937,217.392,216.9012,217.2188,22878.0
2022-06-03 14:10:00,225.79,226.5,225.7,226.41,16961.0,217.2958,217.9791,217.2092,217.8925,16961.0
2022-06-03 14:20:00,226.41,226.81,226.18,226.81,10641.0,217.8925,218.2774,217.6711,218.2774,10641.0
2022-06-03 14:30:00,226.67,226.71,225.95,225.96,30555.0,218.1427,218.1812,217.4498,217.4594,30555.0
2022-06-03 14:40:00,225.96,226.7,225.94,226.56,15718.0,217.4594,218.1716,217.4402,218.0368,15718.0
2022-06-03 14:50:00,226.45,226.74,226.37,226.58,5857.0,217.931,218.2101,217.854,218.0561,5857.0
2022-06-03 15:00:00,226.61,226.89,226.22,226.46,18975.0,218.085,218.3544,217.7096,217.9406,18975.0
2022-06-03 15:10:00,226.51,226.76,225.7,225.95,25587.0,217.9887,218.2293,217.2092,217.4498,25587.0
2022-06-03 15:20:00,225.97,226.31,225.7,226.31,6051.0,217.469,217.7962,217.2092,217.7962,6051.0
2022-06-03 15:30:00,226.27,226.27,225.76,225.84,12375.0,217.7577,217.7577,217.2669,217.3439,12375.0
2022-06-03 15:40:00,225.84,225.94,225.28,225.61,21370.0,217.3439,217.4402,216.805,217.1226,21370.0
2022-06-03 15:50:00,225.5,226.29,225.37,225.6,71000.0,217.0167,217.777,216.8916,217.113,71000.0
2022-06-06 09:30:00,227.14,227.77,226.57,226.92,8897.0,218.595,219.2013,218.0465,218.3833,8897.0
2022-06-06 09:40:00,227.33,227.9,226.58,226.75,5711.0,218.7779,219.3264,218.0561,218.2197,5711.0
2022-06-06 09:50:00,226.65,226.99,226.29,226.46,4600.0,218.1235,218.4507,217.777,217.9406,4600.0
2022-06-06 10:00:00,226.59,227.23,226.52,226.78,2274.0,218.0657,218.6816,217.9983,218.2486,2274.0
2022-06-06 10:10:00,226.65,226.65,225.12,225.3,2777.0,218.1235,218.1235,216.651,216.8242,2777.0
2022-06-06 10:20:00,225.3,225.3,224.51,224.55,6743.0,216.8242,216.8242,216.064,216.1025,6743.0
2022-06-06 10:30:00,224.59,225.34,224.5,225.17,4002.0,216.1409,216.8627,216.0543,216.6991,4002.0
2022-06-06 10:40:00,225.24,225.33,225.0,225.24,2840.0,216.7665,216.8531,216.5355,216.7665,2840.0
2022-06-06 10:50:00,225.27,225.29,224.56,224.82,2936.0,216.7954,216.8146,216.1121,216.3623,2936.0
2022-06-06 11:00:00,224.97,225.3,224.7,224.75,2494.0,216.5067,216.8242,216.2468,216.2949,2494.0
2022-06-06 11:10:00,224.34,224.34,223.05,223.05,7205.0,215.9004,215.9004,214.6589,214.6589,7205.0
2022-06-06 11:20:00,222.89,223.57,222.88,223.42,2880.0,214.5049,215.1593,214.4953,215.015,2880.0
2022-06-06 11:30:00,223.5,223.81,223.36,223.36,4121.0,215.092,215.3903,214.9572,214.9572,4121.0
2022-06-06 11:40:00,223.33,223.83,223.33,223.71,1989.0,214.9283,215.4095,214.9283,215.2941,1989.0
2022-06-06 11:50:00,223.45,223.45,223.31,223.4,2065.0,215.0438,215.0438,214.9091,214.9957,2065.0
2022-06-06 12:00:00,223.3,223.39,222.7,222.72,4399.0,214.8995,214.9861,214.322,214.3413,4399.0
2022-06-06 12:10:00,222.5,222.69,222.3,222.56,4294.0,214.1296,214.3124,213.9371,214.1873,4294.0
2022-06-06 12:20:00,222.56,222.56,222.22,222.22,5457.0,214.1873,214.1873,213.8601,213.8601,5457.0
2022-06-06 12:30:00,222.23,222.23,221.85,222.17,3704.0,213.8697,213.8697,213.504,213.812,3704.0
2022-06-06 12:40:00,222.23,222.66,222.23,222.32,3683.0,213.8697,214.2836,213.8697,213.9563,3683.0
2022-06-06 12:50:00,222.32,222.61,222.18,222.43,1901.0,213.9563,214.2354,213.8216,214.0622,1901.0
2022-06-06 13:00:00,222.33,222.35,221.93,222.04,1516.0,213.966,213.9852,213.581,213.6869,1516.0
2022-06-06 13:10:00,222.05,222.2,221.85,221.95,5265.0,213.6965,213.8409,213.504,213.6003,5265.0
2022-06-06 13:20:00,221.84,222.1,221.83,221.87,3229.0,213.4944,213.7446,213.4848,213.5233,3229.0
2022-06-06 13:30:00,221.88,222.36,221.88,222.31,2974.0,213.5329,213.9948,213.5329,213.9467,2974.0
2022-06-06 13:40:00,222.27,222.7,222.24,222.35,3593.0,213.9082,214.322,213.8794,213.9852,3593.0
2022-06-06 13:50:00,222.31,222.49,222.3,222.34,3569.0,213.9467,214.1199,213.9371,213.9756,3569.0
2022-06-06 14:00:00,222.33,222.33,221.86,222.03,3641.0,213.966,213.966,213.5136,213.6773,3641.0
2022-06-06 14:10:00,222.09,222.09,221.28,221.46,3780.0,213.735,213.735,212.9555,213.1287,3780.0
2022-06-06 14:20:00,221.49,221.49,220.84,221.31,6462.0,213.1576,213.1576,212.532,212.9843,6462.0
2022-06-06 14:30:00,221.24,221.41,221.13,221.32,3224.0,212.917,213.0806,212.8111,212.994,3224.0
2022-06-06 14:40:00,221.26,221.53,221.06,221.34,2892.0,212.9362,213.1961,212.7437,213.0132,2892.0
2022-06-06 14:50:00,221.13,221.21,220.65,220.98,4739.0,212.8111,212.8881,212.3492,212.6668,4739.0
2022-06-06 15:00:00,220.85,221.03,220.61,220.71,3744.0,212.5416,212.7149,212.3107,212.4069,3744.0
2022-06-06 15:10:00,220.62,221.02,220.51,220.62,6400.0,212.3203,212.7053,212.2144,212.3203,6400.0
2022-06-06 15:20:00,220.45,220.78,220.31,220.31,5364.0,212.1567,212.4743,212.022,212.022,5364.0
2022-06-06 15:30:00,220.3,220.53,220.16,220.37,9279.0,212.0123,212.2337,211.8776,212.0797,9279.0
2022-06-06 15:40:00,220.3,221.19,220.26,221.01,14976.0,212.0123,212.8689,211.9738,212.6956,14976.0
2022-06-06 15:50:00,221.0,221.42,220.74,221.13,50331.0,212.686,213.0902,212.4358,212.8111,50331.0
2022-06-07 09:30:00,219.14,219.66,218.97,219.02,16994.0,210.896,211.3964,210.7324,210.7805,16994.0
2022-06-07 09:40:00,219.11,219.31,219.0,219.25,1900.0,210.8671,211.0596,210.7612,211.0018,1900.0
2022-06-07 09:50:00,219.22,219.41,218.35,218.35,3027.0,210.973,211.1558,210.1357,210.1357,3027.0
2022-06-07 10:00:00,218.34,218.57,217.87,218.32,2307.0,210.1261,210.3474,209.6738,210.1068,2307.0
2022-06-07 10:10:00,218.54,218.56,218.13,218.17,2629.0,210.3185,210.3378,209.924,209.9625,2629.0
2022-06-07 10:20:00,218.04,219.44,218.04,219.44,1403.0,209.8374,211.1847,209.8374,211.1847,1403.0
2022-06-07 10:30:00,219.37,219.87,219.32,219.59,4359.0,211.1173,211.5985,211.0692,211.329,4359.0
2022-06-07 10:40:00,219.76,220.79,219.76,220.79,3951.0,211.4927,212.4839,211.4927,212.4839,3951.0
2022-06-07 10:50:00,220.94,221.28,220.78,221.23,5564.0,212.6283,212.9555,212.4743,212.9074,5564.0
2022-06-07 11:00:00,221.39,221.57,220.63,220.63,4933.0,213.0613,213.2346,212.3299,212.3299,4933.0
2022-06-07 11:10:00,220.92,220.92,219.84,219.84,4320.0,212.609,212.609,211.5696,211.5696,4320.0
2022-06-07 11:20:00,219.84,220.24,219.59,219.59,2383.0,211.5696,211.9546,211.329,211.329,2383.0
2022-06-07 11:30:00,219.44,219.85,219.04,219.37,9737.0,211.1847,211.5793,210.7997,211.1173,9737.0
2022-06-07 11:40:00,219.29,219.41,218.53,218.53,5327.0,211.0403,211.1558,210.3089,210.3089,5327.0
2022-06-07 11:50:00,218.66,219.14,218.6,219.14,2251.0,210.434,210.896,210.3763,210.896,2251.0
2022-06-07 12:00:00,219.24,219.24,218.75,218.99,2368.0,210.9922,210.9922,210.5206,210.7516,2368.0
2022-06-07 12:10:00,218.94,219.25,218.7,218.93,1100.0,210.7035,211.0018,210.4725,210.6939,1100.0
2022-06-07 12:20:00,218.86,219.11,218.78,219.07,1140.0,210.6265,210.8671,210.5495,210.8286,1140.0
2022-06-07 12:30:00,219.09,219.43,218.98,219.33,3452.0,210.8479,211.1751,210.742,211.0788,3452.0
2022-06-07 12:40:00,219.56,219.59,219.38,219.53,1500.0,211.3002,211.329,211.1269,211.2713,1500.0
2022-06-07 12:50:00,219.62,219.84,219.41,219.52,3873.0,211.3579,211.5696,211.1558,211.2617,3873.0
2022-06-07 13:00:00,219.59,219.89,219.44,219.82,689.0,211.329,211.6178,211.1847,211.5504,689.0
2022-06-07 13:10:00,220.2,220.31,219.83,220.31,2503.0,211.9161,212.022,211.56,212.022,2503.0
2022-06-07 13:20:00,220.16,220.44,220.01,220.44,974.0,211.8776,212.1471,211.7332,212.1471,974.0
2022-06-07 13:30:00,220.43,220.66,220.34,220.53,2564.0,212.1374,212.3588,212.0508,212.2337,2564.0
2022-06-07 13:40:00,220.53,220.64,220.26,220.26,3422.0,212.2337,212.3395,211.9738,211.9738,3422.0
2022-06-07 13:50:00,220.36,220.51,220.16,220.18,1121.0,212.0701,212.2144,211.8776,211.8969,1121.0
2022-06-07 14:00:00,220.1,220.86,220.05,220.86,1117.0,211.8199,212.5513,211.7717,212.5513,1117.0
2022-06-07 14:10:00,221.02,221.17,220.68,220.68,1833.0,212.7053,212.8496,212.378,212.378,1833.0
2022-06-07 14:20:00,220.77,220.98,220.73,220.84,1576.0,212.4647,212.6668,212.4262,212.532,1576.0
2022-06-07 14:30:00,220.9,221.25,220.81,221.14,2874.0,212.5898,212.9266,212.5032,212.8207,2874.0
2022-06-07 14:40:00,220.9,220.94,220.5,220.51,1252.0,212.5898,212.6283,212.2048,212.2144,1252.0
2022-06-07 14:50:00,220.64,221.11,220.56,221.11,3799.0,212.3395,212.7919,212.2626,212.7919,3799.0
2022-06-07 15:00:00,221.05,221.5,220.97,221.43,2313.0,212.7341,213.1672,212.6571,213.0998,2313.0
2022-06-07 15:10:00,221.23,221.47,221.17,221.47,1340.0,212.9074,213.1383,212.8496,213.1383,1340.0
2022-06-07 15:20:00,221.58,221.68,221.45,221.66,3561.0,213.2442,213.3404,213.1191,213.3212,3561.0
2022-06-07 15:30:00,221.62,221.94,221.6,221.84,5837.0,213.2827,213.5906,213.2634,213.4944,5837.0
2022-06-07 15:40:00,221.88,221.88,221.58,221.78,9643.0,213.5329,213.5329,213.2442,213.4367,9643.0
2022-06-07 15:50:00,221.74,222.08,221.63,221.98,31452.0,213.3982,213.7254,213.2923,213.6291,31452.0
2022-06-08 09:30:00,220.43,220.43,219.29,219.78,7225.0,212.1374,212.1374,211.0403,211.5119,7225.0
2022-06-08 09:40:00,219.73,220.93,219.42,220.93,2410.0,211.4638,212.6186,211.1654,212.6186,2410.0
2022-06-08 09:50:00,220.02,220.5,219.94,220.23,2834.0,211.7429,212.2048,211.6659,211.945,2834.0
2022-06-08 10:00:00,219.82,220.02,219.8,219.98,1654.0,211.5504,211.7429,211.5311,211.7044,1654.0
2022-06-08 10:10:00,219.4,219.55,218.54,219.0,3007.0,211.1462,211.2906,210.3185,210.7612,3007.0
2022-06-08 10:20:00,219.35,219.4,219.16,219.38,1220.0,211.0981,211.1462,210.9152,211.1269,1220.0
2022-06-08 10:30:00,219.31,219.84,219.31,219.61,1392.0,211.0596,211.5696,211.0596,211.3483,1392.0
2022-06-08 10:40:00,219.7,219.76,219.43,219.75,1707.0,211.4349,211.4927,211.1751,211.483,1707.0
2022-06-08 10:50:00,219.8,219.8,219.14,219.14,2021.0,211.5311,211.5311,210.896,210.896,2021.0
2022-06-08 11:00:00,219.34,219.66,219.34,219.66,1263.0,211.0885,211.3964,211.0885,211.3964,1263.0
2022-06-08 11:10:00,219.66,220.1,219.59,220.1,5872.0,211.3964,211.8199,211.329,211.8199,5872.0
2022-06-08 11:20:00,220.0,220.04,219.58,219.68,900.0,211.7236,211.7621,211.3194,211.4157,900.0
2022-06-08 11:30:00,219.71,219.93,219.57,219.77,1426.0,211.4445,211.6563,211.3098,211.5023,1426.0
2022-06-08 11:40:00,219.9,219.94,219.7,219.78,1718.0,211.6274,211.6659,211.4349,211.5119,1718.0
2022-06-08 11:50:00,220.02,220.02,219.77,219.96,1454.0,211.7429,211.7429,211.5023,211.6851,1454.0
2022-06-08 12:00:00,220.19,220.29,220.0,220.16,923.0,211.9065,212.0027,211.7236,211.8776,923.0
2022-06-08 12:10:00,220.23,220.41,220.06,220.33,1410.0,211.945,212.1182,211.7814,212.0412,1410.0
2022-06-08 12:20:00,220.23,220.27,219.84,220.13,6431.0,211.945,211.9835,211.5696,211.8487,6431.0
2022-06-08 12:30:00,220.29,220.29,219.56,219.74,24015.0,212.0027,212.0027,211.3002,211.4734,24015.0
2022-06-08 12:40:00,219.64,219.75,219.42,219.68,8774.0,211.3772,211.483,211.1654,211.4157,8774.0
2022-06-08 12:50:00,219.54,219.54,219.06,219.06,1135.0,211.2809,211.2809,210.819,210.819,1135.0
2022-06-08 13:00:00,218.9,218.95,218.67,218.95,1051.0,210.665,210.7131,210.4437,210.7131,1051.0
2022-06-08 13:10:00,218.77,218.99,218.54,218.99,800.0,210.5399,210.7516,210.3185,210.7516,800.0
2022-06-08 13:20:00,218.78,218.92,218.78,218.8,930.0,210.5495,210.6843,210.5495,210.5688,930.0
2022-06-08 13:30:00,218.75,218.75,218.09,218.18,1108.0,210.5206,210.5206,209.8855,209.9721,1108.0
2022-06-08 13:40:00,218.21,218.79,218.21,218.66,2486.0,210.001,210.5591,210.001,210.434,2486.0
2022-06-08 13:50:00,218.64,218.64,218.34,218.34,908.0,210.4148,210.4148,210.1261,210.1261,908.0
2022-06-08 14:00:00,218.45,218.52,218.17,218.21,1619.0,210.2319,210.2993,209.9625,210.001,1619.0
2022-06-08 14:10:00,218.08,218.21,217.97,217.99,3010.0,209.8759,210.001,209.77,209.7892,3010.0
2022-06-08 14:20:00,218.01,218.25,217.95,218.12,3069.0,209.8085,210.0395,209.7507,209.9143,3069.0
2022-06-08 14:30:00,218.45,218.45,217.9,218.08,1054.0,210.2319,210.2319,209.7026,209.8759,1054.0
2022-06-08 14:40:00,218.3,218.49,218.28,218.37,1300.0,210.0876,210.2704,210.0683,210.1549,1300.0
2022-06-08 14:50:00,218.4,218.41,218.17,218.25,1258.0,210.1838,210.1934,209.9625,210.0395,1258.0
2022-06-08 15:00:00,218.07,218.21,217.94,217.94,789.0,209.8662,210.001,209.7411,209.7411,789.0
2022-06-08 15:10:00,218.05,218.37,218.05,218.36,2080.0,209.847,210.1549,209.847,210.1453,2080.0
2022-06-08 15:20:00,218.41,218.65,218.41,218.62,2822.0,210.1934,210.4244,210.1934,210.3955,2822.0
2022-06-08 15:30:00,218.61,218.71,218.39,218.43,2916.0,210.3859,210.4822,210.1742,210.2127,2916.0
2022-06-08 15:40:00,218.44,218.51,217.69,217.73,11195.0,210.2223,210.2897,209.5005,209.539,11195.0
2022-06-08 15:50:00,217.78,218.16,217.5,217.86,30998.0,209.5871,209.9528,209.3177,209.6641,30998.0
2022-06-09 09:30:00,217.57,217.91,216.71,217.48,6598.0,209.385,209.7122,208.5574,209.2984,6598.0
2022-06-09 09:40:00,217.39,218.06,216.95,218.06,2196.0,209.2118,209.8566,208.7884,209.8566,2196.0
2022-06-09 09:50:00,217.98,218.87,217.91,218.6,3737.0,209.7796,210.6361,209.7122,210.3763,3737.0
2022-06-09 10:00:00,218.36,218.55,217.72,217.84,1543.0,210.1453,210.3282,209.5294,209.6449,1543.0
2022-06-09 10:10:00,217.38,218.21,217.09,217.88,2905.0,209.2022,210.001,208.9231,209.6834,2905.0
2022-06-09 10:20:00,217.95,218.0,217.51,217.8,2013.0,209.7507,209.7989,209.3273,209.6064,2013.0
2022-06-09 10:30:00,218.28,218.45,217.65,218.17,2949.0,210.0683,210.2319,209.462,209.9625,2949.0
2022-06-09 10:40:00,217.79,217.85,217.18,217.43,1826.0,209.5968,209.6545,209.0097,209.2503,1826.0
2022-06-09 10:50:00,217.59,217.59,216.97,217.52,2038.0,209.4043,209.4043,208.8076,209.3369,2038.0
2022-06-09 11:00:00,217.26,217.46,216.75,217.22,4686.0,209.0867,209.2792,208.5959,209.0482,4686.0
2022-06-09 11:10:00,217.33,217.65,217.09,217.33,1820.0,209.1541,209.462,208.9231,209.1541,1820.0
2022-06-09 11:20:00,217.46,217.73,217.17,217.33,1430.0,209.2792,209.539,209.0001,209.1541,1430.0
2022-06-09 11:30:00,217.22,217.38,217.11,217.38,1600.0,209.0482,209.2022,208.9423,209.2022,1600.0
2022-06-09 11:40:00,217.23,217.97,217.23,217.31,1234.0,209.0578,209.77,209.0578,209.1348,1234.0
2022-06-09 11:50:00,217.23,217.81,217.23,217.81,1500.0,209.0578,209.616,209.0578,209.616,1500.0
2022-06-09 12:00:00,217.81,217.88,217.44,217.58,2000.0,209.616,209.6834,209.2599,209.3947,2000.0
2022-06-09 12:10:00,217.13,217.48,217.13,217.44,1169.0,208.9616,209.2984,208.9616,209.2599,1169.0
2022-06-09 12:20:00,217.56,218.12,217.51,218.12,1200.0,209.3754,209.9143,209.3273,209.9143,1200.0
2022-06-09 12:30:00,217.92,218.19,217.7,218.05,969.0,209.7219,209.9817,209.5101,209.847,969.0
2022-06-09 12:40:00,218.07,218.3,217.88,217.92,1910.0,209.8662,210.0876,209.6834,209.7219,1910.0
2022-06-09 12:50:00,218.15,218.27,217.96,218.14,1015.0,209.9432,210.0587,209.7604,209.9336,1015.0
2022-06-09 13:00:00,218.59,218.63,218.15,218.55,1916.0,210.3667,210.4052,209.9432,210.3282,1916.0
2022-06-09 13:10:00,218.5,218.56,218.27,218.46,1953.0,210.2801,210.3378,210.0587,210.2416,1953.0
2022-06-09 13:20:00,218.48,218.48,217.82,217.89,1808.0,210.2608,210.2608,209.6256,209.693,1808.0
2022-06-09 13:30:00,217.75,217.88,217.4,217.71,2258.0,209.5583,209.6834,209.2214,209.5198,2258.0
2022-06-09 13:40:00,217.53,218.09,217.52,218.04,1800.0,209.3465,209.8855,209.3369,209.8374,1800.0
2022-06-09 13:50:00,218.15,218.58,218.04,218.58,1889.0,209.9432,210.357,209.8374,210.357,1889.0
2022-06-09 14:00:00,218.51,218.51,217.95,218.03,2464.0,210.2897,210.2897,209.7507,209.8277,2464.0
2022-06-09 14:10:00,217.99,217.99,217.66,217.84,2890.0,209.7892,209.7892,209.4717,209.6449,2890.0
2022-06-09 14:20:00,217.99,217.99,217.59,217.83,2461.0,209.7892,209.7892,209.4043,209.6353,2461.0
2022-06-09 14:30:00,217.66,217.66,217.32,217.37,2116.0,209.4717,209.4717,209.1444,209.1926,2116.0
2022-06-09 14:40:00,217.3,217.65,217.13,217.48,3119.0,209.1252,209.462,208.9616,209.2984,3119.0
2022-06-09 14:50:00,217.46,217.57,216.84,216.84,3165.0,209.2792,209.385,208.6825,208.6825,3165.0
2022-06-09 15:00:00,216.8,216.8,216.16,216.3,3446.0,208.644,208.644,208.0281,208.1628,3446.0
2022-06-09 15:10:00,216.48,216.58,216.25,216.58,2708.0,208.336,208.4323,208.1147,208.4323,2708.0
2022-06-09 15:20:00,216.67,216.67,215.71,215.89,4696.0,208.5189,208.5189,207.595,207.7682,4696.0
2022-06-09 15:30:00,215.65,215.69,215.32,215.51,7026.0,207.5373,207.5758,207.2197,207.4025,7026.0
2022-06-09 15:40:00,215.49,215.49,214.49,214.83,12280.0,207.3833,207.3833,206.4209,206.7481,12280.0
2022-06-09 15:50:00,214.59,215.14,214.25,214.32,38562.0,206.5171,207.0465,206.1899,206.2573,38562.0
2022-06-10 09:30:00,210.73,210.73,209.22,210.0,8238.0,202.8024,202.8024,201.3492,202.0998,8238.0
2022-06-10 09:40:00,210.17,210.91,210.16,210.8,1958.0,202.2634,202.9756,202.2538,202.8697,1958.0
2022-06-10 09:50:00,210.79,210.79,209.68,209.7,3408.0,202.8601,202.8601,201.7919,201.8111,3408.0
2022-06-10 10:00:00,209.54,209.54,208.6,208.74,1989.0,201.6571,201.6571,200.7525,200.8872,1989.0
2022-06-10 10:10:00,208.6,208.79,208.41,208.41,3133.0,200.7525,200.9353,200.5696,200.5696,3133.0
2022-06-10 10:20:00,208.57,208.64,207.57,207.57,2777.0,200.7236,200.791,199.7612,199.7612,2777.0
2022-06-10 10:30:00,207.38,208.23,207.38,208.04,4130.0,199.5784,200.3964,199.5784,200.2136,4130.0
2022-06-10 10:40:00,207.79,208.55,207.59,208.3,12415.0,199.973,200.7044,199.7805,200.4638,12415.0
2022-06-10 10:50:00,208.4,208.61,207.97,207.99,4568.0,200.56,200.7621,200.1462,200.1654,4568.0
2022-06-10 11:00:00,207.9,208.39,207.8,208.11,4686.0,200.0788,200.5504,199.9826,200.2809,4686.0
2022-06-10 11:10:00,208.35,208.55,208.02,208.55,4535.0,200.5119,200.7044,200.1943,200.7044,4535.0
2022-06-10 11:20:00,208.82,208.82,208.3,208.77,2897.0,200.9642,200.9642,200.4638,200.9161,2897.0
2022-06-10 11:30:00,208.94,208.96,208.62,208.72,3289.0,201.0797,201.0989,200.7717,200.868,3289.0
2022-06-10 11:40:00,208.79,209.1,208.79,208.84,1663.0,200.9353,201.2337,200.9353,200.9835,1663.0
2022-06-10 11:50:00,208.71,209.33,208.46,209.25,2825.0,200.8584,201.455,200.6178,201.378,2825.0
2022-06-10 12:00:00,209.23,209.7,209.22,209.63,5973.0,201.3588,201.8111,201.3492,201.7437,5973.0
2022-06-10 12:10:00,209.48,209.48,208.8,208.99,3971.0,201.5994,201.5994,200.945,201.1278,3971.0
2022-06-10 12:20:00,208.98,209.4,208.82,209.4,6007.0,201.1182,201.5224,200.9642,201.5224,6007.0
2022-06-10 12:30:00,209.36,209.59,209.3,209.44,3096.0,201.4839,201.7052,201.4262,201.5609,3096.0
2022-06-10 12:40:00,209.65,209.8,209.29,209.29,1600.0,201.763,201.9073,201.4165,201.4165,1600.0
2022-06-10 12:50:00,209.27,209.72,209.08,209.71,8765.0,201.3973,201.8304,201.2144,201.8207,8765.0
2022-06-10 13:00:00,209.57,209.61,209.34,209.61,2000.0,201.686,201.7245,201.4647,201.7245,2000.0
2022-06-10 13:10:00,209.72,209.88,209.4,209.79,3111.0,201.8304,201.9843,201.5224,201.8977,3111.0
2022-06-10 13:20:00,209.8,210.0,209.74,210.0,1653.0,201.9073,202.0998,201.8496,202.0998,1653.0
2022-06-10 13:30:00,209.98,210.03,209.39,209.85,4133.0,202.0806,202.1287,201.5128,201.9555,4133.0
2022-06-10 13:40:00,209.8,210.22,209.71,210.22,1838.0,201.9073,202.3115,201.8207,202.3115,1838.0
2022-06-10 13:50:00,210.36,210.36,209.51,209.72,6816.0,202.4463,202.4463,201.6283,201.8304,6816.0
2022-06-10 14:00:00,209.99,210.2,209.75,210.2,4650.0,202.0902,202.2923,201.8592,202.2923,4650.0
2022-06-10 14:10:00,210.12,210.62,210.04,210.62,5175.0,202.2153,202.6965,202.1383,202.6965,5175.0
2022-06-10 14:20:00,210.69,211.02,210.49,210.56,5942.0,202.7639,203.0814,202.5714,202.6388,5942.0
2022-06-10 14:30:00,210.64,210.9,210.52,210.52,6660.0,202.7157,202.966,202.6003,202.6003,6660.0
2022-06-10 14:40:00,210.48,210.84,210.2,210.84,4616.0,202.5618,202.9082,202.2923,202.9082,4616.0
2022-06-10 14:50:00,210.77,211.48,210.71,211.28,11160.0,202.8409,203.5241,202.7831,203.3317,11160.0
2022-06-10 15:00:00,211.3,211.42,210.6,210.93,9162.0,203.3509,203.4664,202.6772,202.9948,9162.0
2022-06-10 15:10:00,210.99,211.19,210.91,211.18,3996.0,203.0526,203.2451,202.9756,203.2354,3996.0
2022-06-10 15:20:00,211.05,211.69,210.67,211.17,5844.0,203.1103,203.7262,202.7446,203.2258,5844.0
2022-06-10 15:30:00,211.09,211.12,210.54,210.96,6198.0,203.1488,203.1777,202.6195,203.0237,6198.0
2022-06-10 15:40:00,210.72,210.86,209.53,209.71,13145.0,202.7927,202.9275,201.6475,201.8207,13145.0
2022-06-10 15:50:00,209.66,210.38,209.2,209.39,58189.0,201.7726,202.4655,201.3299,201.5128,58189.0
2022-06-13 09:30:00,204.46,204.98,203.71,204.76,16940.0,196.7682,197.2687,196.0465,197.057,16940.0
2022-06-13 09:40:00,204.7,205.07,204.13,204.47,5300.0,196.9992,197.3553,196.4507,196.7779,5300.0
2022-06-13 09:50:00,204.6,205.01,204.44,204.59,6113.0,196.903,197.2975,196.749,196.8933,6113.0
2022-06-13 10:00:00,204.58,204.86,204.0,204.4,8905.0,196.8837,197.1532,196.3255,196.7105,8905.0
2022-06-13 10:10:00,204.37,204.55,203.55,203.71,10209.0,196.6816,196.8549,195.8925,196.0465,10209.0
2022-06-13 10:20:00,203.82,203.96,203.25,203.39,8598.0,196.1523,196.287,195.6038,195.7385,8598.0
2022-06-13 10:30:00,203.56,204.03,203.08,203.99,9029.0,195.9021,196.3544,195.4402,196.3159,9029.0
2022-06-13 10:40:00,204.0,204.0,202.58,202.7,7169.0,196.3255,196.3255,194.959,195.0744,7169.0
2022-06-13 10:50:00,202.66,203.25,202.55,202.97,7427.0,195.036,195.6038,194.9301,195.3343,7427.0
2022-06-13 11:00:00,202.79,202.79,201.6,202.04,16330.0,195.1611,195.1611,194.0158,194.4393,16330.0
2022-06-13 11:10:00,201.74,202.91,201.6,202.88,5081.0,194.1506,195.2765,194.0158,195.2477,5081.0
2022-06-13 11:20:00,202.94,203.11,202.48,202.54,5689.0,195.3054,195.469,194.8627,194.9205,5689.0
2022-06-13 11:30:00,202.54,203.13,202.5,203.08,2773.0,194.9205,195.4883,194.882,195.4402,2773.0
2022-06-13 11:40:00,203.33,203.63,203.16,203.38,3340.0,195.6807,195.9695,195.5171,195.7289,3340.0
2022-06-13 11:50:00,203.34,203.34,202.89,203.17,5649.0,195.6904,195.6904,195.2573,195.5268,5649.0
2022-06-13 12:00:00,203.09,203.73,202.88,203.63,6811.0,195.4498,196.0657,195.2477,195.9695,6811.0
2022-06-13 12:10:00,203.34,203.8,203.24,203.66,6606.0,195.6904,196.1331,195.5941,195.9983,6606.0
2022-06-13 12:20:00,203.64,203.92,203.36,203.59,7606.0,195.9791,196.2486,195.7096,195.931,7606.0
2022-06-13 12:30:00,203.46,204.82,203.34,204.58,7942.0,195.8059,197.1147,195.6904,196.8837,7942.0
2022-06-13 12:40:00,204.47,204.52,203.98,204.17,5947.0,196.7779,196.826,196.3063,196.4891,5947.0
2022-06-13 12:50:00,204.03,204.17,203.58,203.58,4689.0,196.3544,196.4891,195.9213,195.9213,4689.0
2022-06-13 13:00:00,203.68,203.68,203.33,203.42,10308.0,196.0176,196.0176,195.6807,195.7674,10308.0
2022-06-13 13:10:00,203.59,203.83,203.52,203.82,4700.0,195.931,196.1619,195.8636,196.1523,4700.0
2022-06-13 13:20:00,203.78,203.97,203.43,203.74,5714.0,196.1138,196.2967,195.777,196.0753,5714.0
2022-06-13 13:30:00,203.75,203.75,203.03,203.72,8376.0,196.0849,196.0849,195.392,196.0561,8376.0
2022-06-13 13:40:00,203.7,204.73,203.61,204.72,6353.0,196.0368,197.0281,195.9502,197.0185,6353.0
2022-06-13 13:50:00,204.87,204.92,204.27,204.72,5726.0,197.1628,197.2109,196.5854,197.0185,5726.0
2022-06-13 14:00:00,204.69,204.69,203.96,203.98,7171.0,196.9896,196.9896,196.287,196.3063,7171.0
2022-06-13 14:10:00,203.95,204.2,203.67,204.07,9819.0,196.2774,196.518,196.008,196.3929,9819.0
2022-06-13 14:20:00,204.17,204.43,204.06,204.11,6824.0,196.4891,196.7394,196.3833,196.4314,6824.0
2022-06-13 14:30:00,204.09,204.69,203.58,204.65,8501.0,196.4122,196.9896,195.9213,196.9511,8501.0
2022-06-13 14:40:00,204.51,204.83,204.33,204.49,10063.0,196.8164,197.1243,196.6431,196.7971,10063.0
2022-06-13 14:50:00,204.52,204.52,203.33,203.59,7779.0,196.826,196.826,195.6807,195.931,7779.0
2022-06-13 15:00:00,203.31,204.29,203.28,204.11,26143.0,195.6615,196.6046,195.6326,196.4314,26143.0
2022-06-13 15:10:00,204.16,205.53,203.9,204.52,22590.0,196.4795,197.798,196.2293,196.826,22590.0
2022-06-13 15:20:00,204.52,204.73,203.62,203.66,19126.0,196.826,197.0281,195.9598,195.9983,19126.0
2022-06-13 15:30:00,203.41,203.83,203.08,203.26,24020.0,195.7577,196.1619,195.4402,195.6134,24020.0
2022-06-13 15:40:00,203.29,203.41,202.62,202.71,31042.0,195.6423,195.7577,194.9975,195.0841,31042.0
2022-06-13 15:50:00,202.76,203.14,202.0,202.69,84342.0,195.1322,195.4979,194.4008,195.0648,84342.0
2022-06-14 09:30:00,202.78,205.55,202.78,204.19,25312.0,195.9097,198.5859,195.9097,197.272,25312.0
2022-06-14 09:40:00,203.94,204.25,203.85,204.0,1726.0,197.0304,197.3299,196.9435,197.0884,1726.0
2022-06-14 09:50:00,204.0,204.43,203.83,204.31,6131.0,197.0884,197.5038,196.9242,197.3879,6131.0
2022-06-14 10:00:00,204.37,204.37,203.5,203.62,12810.0,197.4459,197.4459,196.6053,196.7213,12810.0
2022-06-14 10:10:00,203.6,204.0,203.08,203.13,9846.0,196.702,197.0884,196.1996,196.2479,9846.0
2022-06-14 10:20:00,202.97,203.52,202.76,202.76,5632.0,196.0933,196.6247,195.8904,195.8904,5632.0
2022-06-14 10:30:00,202.14,202.34,201.31,201.65,13841.0,195.2914,195.4846,194.4895,194.818,13841.0
2022-06-14 10:40:00,201.54,203.15,201.33,202.9,8301.0,194.7117,196.2672,194.5089,196.0257,8301.0
2022-06-14 10:50:00,202.91,203.38,202.65,202.76,9375.0,196.0353,196.4894,195.7841,195.8904,9375.0
2022-06-14 11:00:00,202.78,203.29,202.48,202.6,10623.0,195.9097,196.4025,195.6199,195.7358,10623.0
2022-06-14 11:10:00,202.59,203.0,202.46,202.77,8445.0,195.7262,196.1223,195.6006,195.9001,8445.0
2022-06-14 11:20:00,202.73,203.25,202.47,203.01,6376.0,195.8614,196.3638,195.6102,196.1319,6376.0
2022-06-14 11:30:00,203.06,203.65,202.69,202.94,4432.0,196.1802,196.7503,195.8228,196.0643,4432.0
2022-06-14 11:40:00,202.76,202.95,202.42,202.5,3859.0,195.8904,196.074,195.5619,195.6392,3859.0
2022-06-14 11:50:00,202.68,203.11,202.44,202.92,14976.0,195.8131,196.2286,195.5813,196.045,14976.0
2022-06-14 12:00:00,202.77,202.77,202.0,202.17,2451.0,195.9001,195.9001,195.1562,195.3204,2451.0
2022-06-14 12:10:00,202.15,202.66,201.97,202.53,3839.0,195.3011,195.7938,195.1272,195.6682,3839.0
2022-06-14 12:20:00,202.26,202.75,202.0,202.75,8430.0,195.4074,195.8808,195.1562,195.8808,8430.0
2022-06-14 12:30:00,202.75,202.77,202.35,202.71,26378.0,195.8808,195.9001,195.4943,195.8421,26378.0
2022-06-14 12:40:00,202.53,202.8,202.39,202.39,8042.0,195.6682,195.9291,195.5329,195.5329,8042.0
2022-06-14 12:50:00,202.41,202.74,202.18,202.55,1942.0,195.5523,195.8711,195.3301,195.6875,1942.0
2022-06-14 13:00:00,202.62,203.26,202.32,203.26,7775.0,195.7552,196.3735,195.4653,196.3735,7775.0
2022-06-14 13:10:00,203.26,204.02,203.15,203.99,5512.0,196.3735,197.1077,196.2672,197.0787,5512.0
2022-06-14 13:20:00,204.09,204.27,203.69,203.7,3100.0,197.1754,197.3493,196.7889,196.7986,3100.0
2022-06-14 13:30:00,203.51,203.55,202.37,202.51,4890.0,196.615,196.6536,195.5136,195.6489,4890.0
2022-06-14 13:40:00,202.37,202.44,202.17,202.19,5117.0,195.5136,195.5813,195.3204,195.3397,5117.0
2022-06-14 13:50:00,202.27,202.49,202.14,202.14,5465.0,195.417,195.6296,195.2914,195.2914,5465.0
2022-06-14 14:00:00,202.09,202.85,202.09,202.84,3644.0,195.2431,195.9774,195.2431,195.9677,3644.0
2022-06-14 14:10:00,202.77,202.77,202.08,202.25,2581.0,195.9001,195.9001,195.2335,195.3977,2581.0
2022-06-14 14:20:00,202.24,202.47,202.14,202.23,4141.0,195.388,195.6102,195.2914,195.3784,4141.0
2022-06-14 14:30:00,202.11,202.23,201.78,202.23,16122.0,195.2624,195.3784,194.9436,195.3784,16122.0
2022-06-14 14:40:00,202.12,202.12,201.6,201.6,7595.0,195.2721,195.2721,194.7697,194.7697,7595.0
2022-06-14 14:50:00,201.59,201.97,201.53,201.94,5741.0,194.7601,195.1272,194.7021,195.0982,5741.0
2022-06-14 15:00:00,201.8,202.1,201.75,201.88,7086.0,194.9629,195.2528,194.9146,195.0402,7086.0
2022-06-14 15:10:00,201.87,202.04,201.65,202.02,45359.0,195.0306,195.1948,194.818,195.1755,45359.0
2022-06-14 15:20:00,202.07,202.32,201.55,202.31,7955.0,195.2238,195.4653,194.7214,195.4557,7955.0
2022-06-14 15:30:00,202.31,203.52,202.31,203.36,8539.0,195.4557,196.6247,195.4557,196.4701,8539.0
2022-06-14 15:40:00,203.43,204.25,203.1,204.17,31938.0,196.5377,197.3299,196.2189,197.2526,31938.0
2022-06-14 15:50:00,204.26,204.27,203.25,203.39,70383.0,197.3396,197.3493,196.3638,196.4991,70383.0
2022-06-15 09:30:00,205.46,205.71,204.62,204.7,5607.0,198.4989,198.7405,197.6874,197.7647,5607.0
2022-06-15 09:40:00,204.84,205.44,204.81,205.34,3533.0,197.8999,198.4796,197.871,198.383,3533.0
2022-06-15 09:50:00,205.49,205.49,204.69,205.22,5881.0,198.5279,198.5279,197.755,198.2671,5881.0
2022-06-15 10:00:00,204.83,205.73,204.83,205.47,3981.0,197.8903,198.7598,197.8903,198.5086,3981.0
2022-06-15 10:10:00,205.59,205.81,205.26,205.64,13196.0,198.6245,198.8371,198.3057,198.6728,13196.0
2022-06-15 10:20:00,205.61,205.62,205.0,205.26,4937.0,198.6439,198.6535,198.0545,198.3057,4937.0
2022-06-15 10:30:00,205.18,205.18,204.63,205.14,4916.0,198.2284,198.2284,197.6971,198.1898,4916.0
2022-06-15 10:40:00,205.08,205.26,204.55,204.73,4625.0,198.1318,198.3057,197.6198,197.7937,4625.0
2022-06-15 10:50:00,204.85,204.91,204.34,204.68,2000.0,197.9096,197.9676,197.4169,197.7454,2000.0
2022-06-15 11:00:00,204.64,204.64,204.04,204.05,2736.0,197.7067,197.7067,197.127,197.1367,2736.0
2022-06-15 11:10:00,204.05,204.15,203.32,203.46,3367.0,197.1367,197.2333,196.4314,196.5667,3367.0
2022-06-15 11:20:00,203.4,203.42,203.11,203.32,3409.0,196.5087,196.5281,196.2286,196.4314,3409.0
2022-06-15 11:30:00,203.37,203.51,203.16,203.4,3659.0,196.4797,196.615,196.2769,196.5087,3659.0
2022-06-15 11:40:00,203.43,203.5,203.16,203.25,5518.0,196.5377,196.6053,196.2769,196.3638,5518.0
2022-06-15 11:50:00,203.43,203.5,203.14,203.5,2515.0,196.5377,196.6053,196.2575,196.6053,2515.0
2022-06-15 12:00:00,203.55,203.68,203.29,203.29,1201.0,196.6536,196.7792,196.4025,196.4025,1201.0
2022-06-15 12:10:00,203.22,203.77,203.22,203.55,1600.0,196.3348,196.8662,196.3348,196.6536,1600.0
2022-06-15 12:20:00,203.66,203.75,203.41,203.53,2571.0,196.7599,196.8469,196.5184,196.6343,2571.0
2022-06-15 12:30:00,203.55,203.81,203.48,203.67,2212.0,196.6536,196.9048,196.586,196.7696,2212.0
2022-06-15 12:40:00,203.35,203.36,202.94,202.97,1809.0,196.4604,196.4701,196.0643,196.0933,1809.0
2022-06-15 12:50:00,202.96,202.97,202.43,202.43,2051.0,196.0836,196.0933,195.5716,195.5716,2051.0
2022-06-15 13:00:00,202.46,202.85,202.36,202.76,2147.0,195.6006,195.9774,195.504,195.8904,2147.0
2022-06-15 13:10:00,202.68,202.79,202.34,202.52,1618.0,195.8131,195.9194,195.4846,195.6585,1618.0
2022-06-15 13:20:00,202.52,203.16,202.4,203.15,3513.0,195.6585,196.2769,195.5426,196.2672,3513.0
2022-06-15 13:30:00,203.06,203.24,202.99,203.15,2513.0,196.1802,196.3542,196.1126,196.2672,2513.0
2022-06-15 13:40:00,203.25,203.5,203.23,203.25,5014.0,196.3638,196.6053,196.3445,196.3638,5014.0
2022-06-15 13:50:00,202.96,203.61,202.95,203.49,3090.0,196.0836,196.7116,196.074,196.5957,3090.0
2022-06-15 14:00:00,203.05,203.61,201.26,202.0,5936.0,196.1706,196.7116,194.4412,195.1562,5936.0
2022-06-15 14:10:00,201.73,202.88,201.4,202.6,4934.0,194.8953,196.0063,194.5765,195.7358,4934.0
2022-06-15 14:20:00,202.65,203.0,201.69,202.02,4927.0,195.7841,196.1223,194.8567,195.1755,4927.0
2022-06-15 14:30:00,201.85,203.5,200.32,203.18,10462.0,195.0112,196.6053,193.5331,196.2962,10462.0
2022-06-15 14:40:00,203.03,205.89,203.03,205.22,11551.0,196.1513,198.9144,196.1513,198.2671,11551.0
2022-06-15 14:50:00,204.95,205.57,203.3,204.0,6835.0,198.0062,198.6052,196.4121,197.0884,6835.0
2022-06-15 15:00:00,203.97,204.78,203.81,204.59,4719.0,197.0594,197.842,196.9048,197.6584,4719.0
2022-06-15 15:10:00,204.71,204.71,203.38,204.08,8155.0,197.7743,197.7743,196.4894,197.1657,8155.0
2022-06-15 15:20:00,204.24,205.75,204.24,205.75,7159.0,197.3203,198.7791,197.3203,198.7791,7159.0
2022-06-15 15:30:00,205.86,206.52,205.17,205.18,12547.0,198.8854,199.523,198.2188,198.2284,12547.0
2022-06-15 15:40:00,205.06,205.06,203.95,204.37,11508.0,198.1125,198.1125,197.0401,197.4459,11508.0
2022-06-15 15:50:00,203.85,203.85,202.87,203.13,51138.0,196.9435,196.9435,195.9967,196.2479,51138.0
2022-06-16 09:30:00,198.88,199.71,197.27,197.27,13594.0,192.1419,192.9437,190.5864,190.5864,13594.0
2022-06-16 09:40:00,197.01,197.88,196.59,197.14,8834.0,190.3352,191.1757,189.9295,190.4608,8834.0
2022-06-16 09:50:00,196.93,197.83,196.7,197.6,11960.0,190.2579,191.1274,190.0357,190.9052,11960.0
2022-06-16 10:00:00,197.45,197.51,196.94,197.51,8026.0,190.7603,190.8183,190.2676,190.8183,8026.0
2022-06-16 10:10:00,197.53,197.55,196.99,197.17,2809.0,190.8376,190.8569,190.3159,190.4898,2809.0
2022-06-16 10:20:00,197.42,198.1,197.42,198.1,3088.0,190.7313,191.3883,190.7313,191.3883,3088.0
2022-06-16 10:30:00,197.74,197.97,197.42,197.44,2869.0,191.0405,191.2627,190.7313,190.7507,2869.0
2022-06-16 10:40:00,197.35,197.44,196.61,196.98,8401.0,190.6637,190.7507,189.9488,190.3062,8401.0
2022-06-16 10:50:00,197.04,197.04,196.29,196.53,9220.0,190.3642,190.3642,189.6396,189.8715,9220.0
2022-06-16 11:00:00,196.56,196.65,196.18,196.48,3924.0,189.9005,189.9874,189.5333,189.8232,3924.0
2022-06-16 11:10:00,196.63,197.25,196.56,197.02,5498.0,189.9681,190.5671,189.9005,190.3449,5498.0
2022-06-16 11:20:00,196.69,197.55,196.5,197.47,1563.0,190.0261,190.8569,189.8425,190.7796,1563.0
2022-06-16 11:30:00,197.2,197.41,196.8,196.97,5529.0,190.5188,190.7217,190.1323,190.2966,5529.0
2022-06-16 11:40:00,196.89,196.89,196.09,196.21,3116.0,190.2193,190.2193,189.4464,189.5623,3116.0
2022-06-16 11:50:00,196.36,196.9,195.8,196.9,9654.0,189.7072,190.229,189.1662,190.229,9654.0
2022-06-16 12:00:00,196.72,196.76,196.34,196.57,1801.0,190.0551,190.0937,189.6879,189.9101,1801.0
2022-06-16 12:10:00,196.53,197.21,196.53,196.94,9033.0,189.8715,190.5284,189.8715,190.2676,9033.0
2022-06-16 12:20:00,196.82,197.45,196.67,197.45,5616.0,190.1517,190.7603,190.0067,190.7603,5616.0
2022-06-16 12:30:00,197.4,197.4,196.78,197.08,5347.0,190.712,190.712,190.113,190.4029,5347.0
2022-06-16 12:40:00,197.0,197.75,196.86,197.62,3086.0,190.3256,191.0502,190.1903,190.9246,3086.0
2022-06-16 12:50:00,197.31,197.53,196.78,197.03,8152.0,190.6251,190.8376,190.113,190.3545,8152.0
2022-06-16 13:00:00,197.15,197.41,196.74,197.18,5437.0,190.4705,190.7217,190.0744,190.4995,5437.0
2022-06-16 13:10:00,196.99,197.01,196.65,196.7,2812.0,190.3159,190.3352,189.9874,190.0357,2812.0
2022-06-16 13:20:00,196.7,197.36,196.12,197.16,10349.0,190.0357,190.6734,189.4754,190.4801,10349.0
2022-06-16 13:30:00,197.17,197.36,196.75,197.15,7263.0,190.4898,190.6734,190.084,190.4705,7263.0
2022-06-16 13:40:00,197.15,197.16,196.34,196.57,19315.0,190.4705,190.4801,189.6879,189.9101,19315.0
2022-06-16 13:50:00,196.62,196.64,196.09,196.14,6416.0,189.9584,189.9778,189.4464,189.4947,6416.0
2022-06-16 14:00:00,196.19,196.39,195.8,195.86,6343.0,189.543,189.7362,189.1662,189.2242,6343.0
2022-06-16 14:10:00,195.92,196.14,195.7,196.07,3439.0,189.2822,189.4947,189.0696,189.4271,3439.0
2022-06-16 14:20:00,196.22,196.25,195.54,196.01,5043.0,189.572,189.601,188.915,189.3691,5043.0
2022-06-16 14:30:00,195.93,196.29,195.79,196.28,11238.0,189.2918,189.6396,189.1566,189.63,11238.0
2022-06-16 14:40:00,196.28,196.54,195.84,195.84,3504.0,189.63,189.8811,189.2049,189.2049,3504.0
2022-06-16 14:50:00,195.72,195.72,195.17,195.33,2575.0,189.0889,189.0889,188.5576,188.7121,2575.0
2022-06-16 15:00:00,195.56,196.44,195.46,196.44,6171.0,188.9344,189.7845,188.8377,189.7845,6171.0
2022-06-16 15:10:00,196.6,196.81,196.1,196.47,5000.0,189.9391,190.142,189.4561,189.8135,5000.0
2022-06-16 15:20:00,196.69,197.15,196.46,196.97,8481.0,190.0261,190.4705,189.8039,190.2966,8481.0
2022-06-16 15:30:00,196.85,196.99,196.21,196.6,13504.0,190.1806,190.3159,189.5623,189.9391,13504.0
2022-06-16 15:40:00,196.8,197.22,195.95,196.0,22141.0,190.1323,190.5381,189.3111,189.3594,22141.0
2022-06-16 15:50:00,196.1,197.2,196.08,197.17,66178.0,189.4561,190.5188,189.4367,190.4898,66178.0
2022-06-17 09:30:00,197.74,199.37,197.74,199.37,117441.0,191.0405,192.6153,191.0405,192.6153,117441.0
2022-06-17 09:40:00,199.72,200.06,198.76,198.77,7795.0,192.9534,193.2819,192.0259,192.0356,7795.0
2022-06-17 09:50:00,199.07,199.93,198.96,199.68,4250.0,192.3254,193.1563,192.2192,192.9148,4250.0
2022-06-17 10:00:00,199.59,199.89,199.06,199.41,11139.0,192.8278,193.1177,192.3158,192.6539,11139.0
2022-06-17 10:10:00,199.28,199.65,198.52,198.52,13297.0,192.5283,192.8858,191.7941,191.7941,13297.0
2022-06-17 10:20:00,198.5,198.51,197.98,198.33,10147.0,191.7747,191.7844,191.2724,191.6105,10147.0
2022-06-17 10:30:00,198.3,198.53,197.52,198.23,11122.0,191.5815,191.8037,190.8279,191.5139,11122.0
2022-06-17 10:40:00,198.18,198.61,197.72,198.11,13214.0,191.4656,191.881,191.0212,191.398,13214.0
2022-06-17 10:50:00,198.0,199.16,197.91,199.13,33632.0,191.2917,192.4124,191.2047,192.3834,33632.0
2022-06-17 11:00:00,199.05,200.1,198.9,200.1,32407.0,192.3061,193.3205,192.1612,193.3205,32407.0
2022-06-17 11:10:00,200.3,201.2,200.15,201.2,47402.0,193.5138,194.3833,193.3688,194.3833,47402.0
2022-06-17 11:20:00,201.19,201.82,200.48,201.4,29664.0,194.3736,194.9823,193.6877,194.5765,29664.0
2022-06-17 11:30:00,201.52,202.05,200.8,201.42,9351.0,194.6924,195.2045,193.9968,194.5958,9351.0
2022-06-17 11:40:00,201.5,201.66,200.94,201.35,15445.0,194.6731,194.8277,194.1321,194.5282,15445.0
2022-06-17 11:50:00,201.46,201.74,200.81,201.54,14321.0,194.6345,194.905,194.0065,194.7117,14321.0
2022-06-17 12:00:00,201.42,202.01,201.08,201.79,18332.0,194.5958,195.1658,194.2673,194.9533,18332.0
2022-06-17 12:10:00,201.9,202.79,201.77,202.14,17781.0,195.0596,195.9194,194.934,195.2914,17781.0
2022-06-17 12:20:00,202.05,202.22,201.81,201.88,7264.0,195.2045,195.3687,194.9726,195.0402,7264.0
2022-06-17 12:30:00,201.64,201.74,201.21,201.72,6141.0,194.8084,194.905,194.3929,194.8856,6141.0
2022-06-17 12:40:00,201.86,202.13,201.53,201.93,10136.0,195.0209,195.2818,194.7021,195.0885,10136.0
2022-06-17 12:50:00,202.1,202.35,201.67,202.35,9061.0,195.2528,195.4943,194.8373,195.4943,9061.0
2022-06-17 13:00:00,202.26,203.49,202.13,203.35,6749.0,195.4074,196.5957,195.2818,196.4604,6749.0
2022-06-17 13:10:00,203.31,203.96,202.97,203.08,5518.0,196.4218,197.0498,196.0933,196.1996,5518.0
2022-06-17 13:20:00,203.2,203.23,202.51,202.66,51267.0,196.3155,196.3445,195.6489,195.7938,51267.0
2022-06-17 13:30:00,202.5,203.13,202.37,203.04,74676.0,195.6392,196.2479,195.5136,196.1609,74676.0
2022-06-17 13:40:00,203.04,203.18,202.39,202.46,3537.0,196.1609,196.2962,195.5329,195.6006,3537.0
2022-06-17 13:50:00,202.59,203.25,202.54,202.66,8406.0,195.7262,196.3638,195.6779,195.7938,8406.0
2022-06-17 14:00:00,202.77,203.06,202.31,202.45,5597.0,195.9001,196.1802,195.4557,195.5909,5597.0
2022-06-17 14:10:00,202.46,203.09,202.44,202.92,6161.0,195.6006,196.2092,195.5813,196.045,6161.0
2022-06-17 14:20:00,203.11,203.75,203.01,203.25,20469.0,196.2286,196.8469,196.1319,196.3638,20469.0
2022-06-17 14:30:00,203.15,203.54,202.65,203.54,7675.0,196.2672,196.644,195.7841,196.644,7675.0
2022-06-17 14:40:00,203.77,204.01,203.45,203.46,8544.0,196.8662,197.0981,196.557,196.5667,8544.0
2022-06-17 14:50:00,203.3,203.3,202.23,202.41,5724.0,196.4121,196.4121,195.3784,195.5523,5724.0
2022-06-17 15:00:00,202.53,203.17,202.52,202.63,14183.0,195.6682,196.2865,195.6585,195.7648,14183.0
2022-06-17 15:10:00,202.79,203.08,201.85,203.06,23847.0,195.9194,196.1996,195.0112,196.1802,23847.0
2022-06-17 15:20:00,203.37,204.16,203.15,204.0,20243.0,196.4797,197.243,196.2672,197.0884,20243.0
2022-06-17 15:30:00,203.98,204.63,203.44,204.6,56546.0,197.0691,197.6971,196.5474,197.6681,56546.0
2022-06-17 15:40:00,204.59,204.67,203.62,203.76,45480.0,197.6584,197.7357,196.7213,196.8565,45480.0
2022-06-17 15:50:00,203.56,203.84,202.71,202.81,148393.0,196.6633,196.9338,195.8421,195.9387,148393.0
2022-06-21 09:30:00,204.48,206.49,204.48,205.93,49575.0,197.5521,199.494,197.5521,198.953,49575.0
2022-06-21 09:40:00,205.82,206.0,204.36,204.36,22362.0,198.8467,199.0206,197.4362,197.4362,22362.0
2022-06-21 09:50:00,204.44,205.45,204.44,205.39,21222.0,197.5135,198.4893,197.5135,198.4313,21222.0
2022-06-21 10:00:00,205.25,205.25,204.35,204.5,11128.0,198.2961,198.2961,197.4265,197.5715,11128.0
2022-06-21 10:10:00,204.64,204.74,204.38,204.38,11624.0,197.7067,197.8033,197.4555,197.4555,11624.0
2022-06-21 10:20:00,204.15,204.48,203.97,204.42,21991.0,197.2333,197.5521,197.0594,197.4942,21991.0
2022-06-21 10:30:00,204.49,204.79,204.41,204.69,3212.0,197.5618,197.8516,197.4845,197.755,3212.0
2022-06-21 10:40:00,204.71,204.82,204.22,204.58,4584.0,197.7743,197.8806,197.3009,197.6488,4584.0
2022-06-21 10:50:00,204.63,204.75,204.35,204.5,8759.0,197.6971,197.813,197.4265,197.5715,8759.0
2022-06-21 11:00:00,204.38,204.73,204.3,204.52,35556.0,197.4555,197.7937,197.3782,197.5908,35556.0
2022-06-21 11:10:00,204.64,204.82,204.44,204.66,7464.0,197.7067,197.8806,197.5135,197.726,7464.0
2022-06-21 11:20:00,204.63,204.77,204.48,204.58,4394.0,197.6971,197.8323,197.5521,197.6488,4394.0
2022-06-21 11:30:00,204.55,204.71,204.49,204.68,6953.0,197.6198,197.7743,197.5618,197.7454,6953.0
2022-06-21 11:40:00,204.64,204.86,204.53,204.69,3539.0,197.7067,197.9193,197.6004,197.755,3539.0
2022-06-21 11:50:00,204.73,204.88,204.5,204.53,6002.0,197.7937,197.9386,197.5715,197.6004,6002.0
2022-06-21 12:00:00,204.63,204.72,204.51,204.65,3854.0,197.6971,197.784,197.5811,197.7164,3854.0
2022-06-21 12:10:00,204.72,204.81,204.59,204.75,4097.0,197.784,197.871,197.6584,197.813,4097.0
2022-06-21 12:20:00,204.8,204.8,204.46,204.5,5390.0,197.8613,197.8613,197.5328,197.5715,5390.0
2022-06-21 12:30:00,204.5,204.61,204.29,204.46,6311.0,197.5715,197.6777,197.3686,197.5328,6311.0
2022-06-21 12:40:00,204.44,204.44,204.11,204.11,2873.0,197.5135,197.5135,197.1947,197.1947,2873.0
2022-06-21 12:50:00,204.23,204.62,204.14,204.56,10916.0,197.3106,197.6874,197.2237,197.6294,10916.0
2022-06-21 13:00:00,204.56,205.0,204.56,205.0,5228.0,197.6294,198.0545,197.6294,198.0545,5228.0
2022-06-21 13:10:00,204.98,205.48,204.97,205.11,29187.0,198.0352,198.5183,198.0255,198.1608,29187.0
2022-06-21 13:20:00,205.17,205.17,204.78,204.98,5871.0,198.2188,198.2188,197.842,198.0352,5871.0
2022-06-21 13:30:00,205.15,205.37,205.14,205.37,4841.0,198.1994,198.412,198.1898,198.412,4841.0
2022-06-21 13:40:00,205.28,205.7,205.17,205.69,3188.0,198.325,198.7308,198.2188,198.7211,3188.0
2022-06-21 13:50:00,205.64,205.66,205.31,205.33,3484.0,198.6728,198.6922,198.354,198.3733,3484.0
2022-06-21 14:00:00,205.28,205.66,205.27,205.66,6065.0,198.325,198.6922,198.3154,198.6922,6065.0
2022-06-21 14:10:00,205.67,205.98,205.67,205.88,5238.0,198.7018,199.0013,198.7018,198.9047,5238.0
2022-06-21 14:20:00,205.98,206.32,205.89,206.26,6373.0,199.0013,199.3298,198.9144,199.2718,6373.0
2022-06-21 14:30:00,206.26,206.37,205.88,205.91,5804.0,199.2718,199.3781,198.9047,198.9337,5804.0
2022-06-21 14:40:00,206.05,206.26,206.05,206.17,6373.0,199.0689,199.2718,199.0689,199.1849,6373.0
2022-06-21 14:50:00,206.07,206.55,206.07,206.36,4921.0,199.0883,199.552,199.0883,199.3684,4921.0
2022-06-21 15:00:00,206.42,206.62,206.3,206.35,6183.0,199.4264,199.6196,199.3105,199.3588,6183.0
2022-06-21 15:10:00,206.31,206.54,206.25,206.54,13635.0,199.3201,199.5423,199.2622,199.5423,13635.0
2022-06-21 15:20:00,206.49,206.75,206.22,206.42,7797.0,199.494,199.7452,199.2332,199.4264,7797.0
2022-06-21 15:30:00,206.48,206.64,206.1,206.11,11790.0,199.4844,199.639,199.1173,199.1269,11790.0
2022-06-21 15:40:00,206.11,206.17,205.49,205.49,22149.0,199.1269,199.1849,198.5279,198.5279,22149.0
2022-06-21 15:50:00,205.56,205.91,205.16,205.2,83363.0,198.5955,198.9337,198.2091,198.2477,83363.0
2022-06-22 09:30:00,205.59,206.3,204.09,205.92,27045.0,198.6245,199.3105,197.1754,198.9434,27045.0
2022-06-22 09:40:00,206.19,206.79,205.69,206.46,7167.0,199.2042,199.7839,198.7211,199.4651,7167.0
2022-06-22 09:50:00,206.42,206.95,206.05,206.73,4722.0,199.4264,199.9385,199.0689,199.7259,4722.0
2022-06-22 10:00:00,206.38,206.84,205.73,206.84,6601.0,199.3878,199.8322,198.7598,199.8322,6601.0
2022-06-22 10:10:00,206.78,207.84,206.68,207.75,11599.0,199.7742,200.7983,199.6776,200.7114,11599.0
2022-06-22 10:20:00,207.8,208.0,207.38,207.81,20653.0,200.7597,200.9529,200.3539,200.7693,20653.0
2022-06-22 10:30:00,207.81,208.53,207.6,208.41,18225.0,200.7693,201.4649,200.5664,201.349,18225.0
2022-06-22 10:40:00,208.55,209.05,208.41,209.05,10234.0,201.4842,201.9673,201.349,201.9673,10234.0
2022-06-22 10:50:00,209.12,209.29,208.8,208.98,4820.0,202.0349,202.1992,201.7258,201.8997,4820.0
2022-06-22 11:00:00,209.01,209.03,208.45,208.8,5144.0,201.9287,201.948,201.3876,201.7258,5144.0
2022-06-22 11:10:00,208.79,209.52,208.78,209.52,6024.0,201.7161,202.4214,201.7065,202.4214,6024.0
2022-06-22 11:20:00,209.55,209.72,209.35,209.69,4071.0,202.4504,202.6146,202.2571,202.5856,4071.0
2022-06-22 11:30:00,209.65,210.44,209.65,210.01,4249.0,202.547,203.3102,202.547,202.8948,4249.0
2022-06-22 11:40:00,210.1,210.1,208.94,209.73,6300.0,202.9817,202.9817,201.861,202.6243,6300.0
2022-06-22 11:50:00,209.57,209.58,209.03,209.25,5390.0,202.4697,202.4793,201.948,202.1605,5390.0
2022-06-22 12:00:00,209.3,209.85,209.09,209.2,6506.0,202.2088,202.7402,202.006,202.1122,6506.0
2022-06-22 12:10:00,209.38,210.39,209.32,210.27,4030.0,202.2861,203.2619,202.2282,203.146,4030.0
2022-06-22 12:20:00,210.15,210.54,210.0,210.23,3990.0,203.03,203.4068,202.8851,203.1073,3990.0
2022-06-22 12:30:00,210.0,211.06,210.0,210.85,12072.0,202.8851,203.9092,202.8851,203.7063,12072.0
2022-06-22 12:40:00,210.9,210.97,210.07,210.07,2702.0,203.7546,203.8223,202.9527,202.9527,2702.0
2022-06-22 12:50:00,210.2,210.52,210.18,210.47,4899.0,203.0783,203.3875,203.059,203.3392,4899.0
2022-06-22 13:00:00,210.47,210.47,209.83,210.23,4807.0,203.3392,203.3392,202.7209,203.1073,4807.0
2022-06-22 13:10:00,210.11,210.67,210.11,210.67,3804.0,202.9914,203.5324,202.9914,203.5324,3804.0
2022-06-22 13:20:00,210.58,210.9,210.55,210.55,8645.0,203.4455,203.7546,203.4165,203.4165,8645.0
2022-06-22 13:30:00,210.5,210.68,210.17,210.68,6434.0,203.3682,203.5421,203.0494,203.5421,6434.0
2022-06-22 13:40:00,210.6,211.09,210.53,211.09,3831.0,203.4648,203.9382,203.3972,203.9382,3831.0
2022-06-22 13:50:00,211.03,211.07,210.69,210.8,5461.0,203.8802,203.9189,203.5517,203.658,5461.0
2022-06-22 14:00:00,210.79,211.85,210.77,211.85,6458.0,203.6484,204.6724,203.629,204.6724,6458.0
2022-06-22 14:10:00,211.78,211.95,211.47,211.47,6924.0,204.6048,204.7691,204.3053,204.3053,6924.0
2022-06-22 14:20:00,211.47,211.47,211.0,211.33,4318.0,204.3053,204.3053,203.8512,204.1701,4318.0
2022-06-22 14:30:00,211.28,211.87,211.28,211.66,10594.0,204.1218,204.6918,204.1218,204.4889,10594.0
2022-06-22 14:40:00,211.6,211.7,211.09,211.09,5585.0,204.4309,204.5275,203.9382,203.9382,5585.0
2022-06-22 14:50:00,211.06,211.67,211.05,211.54,7786.0,203.9092,204.4985,203.8995,204.3729,7786.0
2022-06-22 15:00:00,211.48,211.74,211.28,211.42,9268.0,204.315,204.5662,204.1218,204.257,9268.0
2022-06-22 15:10:00,211.38,211.38,210.89,210.89,4087.0,204.2184,204.2184,203.745,203.745,4087.0
2022-06-22 15:20:00,210.9,211.0,210.05,210.08,6763.0,203.7546,203.8512,202.9334,202.9624,6763.0
2022-06-22 15:30:00,210.17,210.34,209.78,210.31,10188.0,203.0494,203.2136,202.6726,203.1846,10188.0
2022-06-22 15:40:00,210.22,210.27,209.63,209.69,18620.0,203.0977,203.146,202.5277,202.5856,18620.0
2022-06-22 15:50:00,209.8,210.69,209.66,209.8,87251.0,202.6919,203.5517,202.5566,202.6919,87251.0
2022-06-23 09:30:00,210.52,210.75,210.31,210.39,7842.0,203.3875,203.6097,203.1846,203.2619,7842.0
2022-06-23 09:40:00,210.68,211.78,210.68,211.76,5482.0,203.5421,204.6048,203.5421,204.5855,5482.0
2022-06-23 09:50:00,211.5,212.14,211.42,211.82,4477.0,204.3343,204.9526,204.257,204.6435,4477.0
2022-06-23 10:00:00,211.95,211.99,211.45,211.57,10632.0,204.7691,204.8077,204.286,204.4019,10632.0
2022-06-23 10:10:00,211.49,211.81,210.65,211.22,30953.0,204.3246,204.6338,203.5131,204.0638,30953.0
2022-06-23 10:20:00,211.3,211.44,210.16,210.54,28335.0,204.1411,204.2763,203.0397,203.4068,28335.0
2022-06-23 10:30:00,210.82,211.65,210.66,211.65,8471.0,203.6773,204.4792,203.5228,204.4792,8471.0
2022-06-23 10:40:00,212.19,212.21,211.76,211.94,1986.0,205.0009,205.0202,204.5855,204.7594,1986.0
2022-06-23 10:50:00,212.13,212.81,212.1,212.43,2302.0,204.943,205.5999,204.914,205.2328,2302.0
2022-06-23 11:00:00,212.25,212.31,211.81,212.0,3212.0,205.0589,205.1169,204.6338,204.8174,3212.0
2022-06-23 11:10:00,212.12,212.54,212.11,212.12,1896.0,204.9333,205.3391,204.9236,204.9333,1896.0
2022-06-23 11:20:00,212.16,212.25,211.07,211.09,5766.0,204.9719,205.0589,203.9189,203.9382,5766.0
2022-06-23 11:30:00,211.09,211.23,210.49,210.72,8467.0,203.9382,204.0734,203.3585,203.5807,8467.0
2022-06-23 11:40:00,210.78,211.48,210.77,211.48,4412.0,203.6387,204.315,203.629,204.315,4412.0
2022-06-23 11:50:00,211.52,211.53,210.92,210.92,5557.0,204.3536,204.3633,203.7739,203.7739,5557.0
2022-06-23 12:00:00,211.05,211.05,210.38,210.69,2666.0,203.8995,203.8995,203.2522,203.5517,2666.0
2022-06-23 12:10:00,210.54,211.56,210.54,211.41,6617.0,203.4068,204.3923,203.4068,204.2473,6617.0
2022-06-23 12:20:00,211.43,211.67,211.1,211.3,3801.0,204.2667,204.4985,203.9479,204.1411,3801.0
2022-06-23 12:30:00,210.89,211.05,210.55,210.56,4786.0,203.745,203.8995,203.4165,203.4261,4786.0
2022-06-23 12:40:00,210.61,210.78,210.08,210.08,5529.0,203.4745,203.6387,202.9624,202.9624,5529.0
2022-06-23 12:50:00,210.19,210.6,210.08,210.3,4087.0,203.0687,203.4648,202.9624,203.175,4087.0
2022-06-23 13:00:00,210.36,210.72,210.15,210.65,2060.0,203.2329,203.5807,203.03,203.5131,2060.0
2022-06-23 13:10:00,210.65,211.0,210.65,210.79,4563.0,203.5131,203.8512,203.5131,203.6484,4563.0
2022-06-23 13:20:00,210.73,211.15,210.66,210.83,4123.0,203.5904,203.9962,203.5228,203.687,4123.0
2022-06-23 13:30:00,210.84,211.02,210.6,210.6,2623.0,203.6967,203.8706,203.4648,203.4648,2623.0
2022-06-23 13:40:00,210.46,210.55,210.24,210.55,1892.0,203.3295,203.4165,203.117,203.4165,1892.0
2022-06-23 13:50:00,210.69,211.07,210.68,210.99,3142.0,203.5517,203.9189,203.5421,203.8416,3142.0
2022-06-23 14:00:00,210.9,211.12,210.71,210.88,2393.0,203.7546,203.9672,203.5711,203.7353,2393.0
2022-06-23 14:10:00,210.91,211.09,210.68,210.74,2072.0,203.7643,203.9382,203.5421,203.6,2072.0
2022-06-23 14:20:00,210.73,211.07,210.73,210.87,4730.0,203.5904,203.9189,203.5904,203.7256,4730.0
2022-06-23 14:30:00,210.92,211.12,210.77,210.89,6272.0,203.7739,203.9672,203.629,203.745,6272.0
2022-06-23 14:40:00,210.64,210.88,210.64,210.87,1921.0,203.5034,203.7353,203.5034,203.7256,1921.0
2022-06-23 14:50:00,210.87,211.0,210.82,210.93,1941.0,203.7256,203.8512,203.6773,203.7836,1941.0
2022-06-23 15:00:00,210.92,211.04,210.72,210.86,3061.0,203.7739,203.8899,203.5807,203.716,3061.0
2022-06-23 15:10:00,210.81,210.83,210.47,210.66,2843.0,203.6677,203.687,203.3392,203.5228,2843.0
2022-06-23 15:20:00,210.62,211.16,210.62,210.87,19668.0,203.4841,204.0058,203.4841,203.7256,19668.0
2022-06-23 15:30:00,210.98,211.4,210.96,211.07,22666.0,203.8319,204.2377,203.8126,203.9189,22666.0
2022-06-23 15:40:00,211.18,211.68,211.08,211.64,12174.0,204.0251,204.5082,203.9285,204.4696,12174.0
2022-06-23 15:50:00,211.7,211.75,210.96,211.06,36913.0,204.5275,204.5758,203.8126,203.9092,36913.0
2022-06-24 09:30:00,212.91,214.0,212.91,212.98,7370.0,205.6965,206.7496,205.6965,205.7642,7370.0
2022-06-24 09:40:00,213.35,214.46,213.35,214.45,15598.0,206.1216,207.194,206.1216,207.1844,15598.0
2022-06-24 09:50:00,214.69,215.21,214.68,214.96,13428.0,207.4162,207.9186,207.4066,207.6771,13428.0
2022-06-24 10:00:00,215.26,216.2,215.25,215.91,8110.0,207.9669,208.8751,207.9572,208.5949,8110.0
2022-06-24 10:10:00,215.75,216.14,215.21,215.46,4517.0,208.4403,208.8171,207.9186,208.1601,4517.0
2022-06-24 10:20:00,215.37,215.64,214.91,215.16,6264.0,208.0732,208.334,207.6288,207.8703,6264.0
2022-06-24 10:30:00,215.22,215.4,214.89,215.14,3296.0,207.9283,208.1022,207.6094,207.851,3296.0
2022-06-24 10:40:00,214.87,215.23,214.86,214.91,3349.0,207.5901,207.9379,207.5805,207.6288,3349.0
2022-06-24 10:50:00,215.28,215.35,214.93,215.14,5748.0,207.9862,208.0539,207.6481,207.851,5748.0
2022-06-24 11:00:00,215.03,215.18,214.7,215.06,6810.0,207.7447,207.8896,207.4259,207.7737,6810.0
2022-06-24 11:10:00,215.01,215.4,214.82,215.4,8221.0,207.7254,208.1022,207.5418,208.1022,8221.0
2022-06-24 11:20:00,215.36,215.64,215.32,215.43,4064.0,208.0635,208.334,208.0249,208.1311,4064.0
2022-06-24 11:30:00,215.35,215.62,215.32,215.5,3118.0,208.0539,208.3147,208.0249,208.1988,3118.0
2022-06-24 11:40:00,215.34,215.51,215.09,215.2,5088.0,208.0442,208.2084,207.8027,207.9089,5088.0
2022-06-24 11:50:00,215.18,215.22,214.85,215.15,3366.0,207.8896,207.9283,207.5708,207.8606,3366.0
2022-06-24 12:00:00,215.22,216.34,215.22,216.1,9986.0,207.9283,209.0103,207.9283,208.7784,9986.0
2022-06-24 12:10:00,216.08,216.24,216.02,216.24,2380.0,208.7591,208.9137,208.7012,208.9137,2380.0
2022-06-24 12:20:00,216.31,216.46,215.86,215.94,4827.0,208.9813,209.1263,208.5466,208.6239,4827.0
2022-06-24 12:30:00,216.02,216.31,216.02,216.31,2263.0,208.7012,208.9813,208.7012,208.9813,2263.0
2022-06-24 12:40:00,216.38,216.86,216.34,216.52,4494.0,209.049,209.5127,209.0103,209.1842,4494.0
2022-06-24 12:50:00,216.73,217.0,216.73,216.88,2783.0,209.3871,209.648,209.3871,209.532,2783.0
2022-06-24 13:00:00,216.95,217.12,216.88,216.99,2233.0,209.5997,209.7639,209.532,209.6383,2233.0
2022-06-24 13:10:00,217.05,217.06,216.68,216.84,12090.0,209.6963,209.7059,209.3388,209.4934,12090.0
2022-06-24 13:20:00,216.8,216.94,216.77,216.92,3227.0,209.4547,209.59,209.4257,209.5707,3227.0
2022-06-24 13:30:00,216.91,217.17,216.82,216.96,2830.0,209.561,209.8122,209.4741,209.6093,2830.0
2022-06-24 13:40:00,217.03,217.34,216.95,217.13,4932.0,209.6769,209.9764,209.5997,209.7736,4932.0
2022-06-24 13:50:00,217.17,217.43,217.11,217.11,4150.0,209.8122,210.0634,209.7542,209.7542,4150.0
2022-06-24 14:00:00,217.24,217.25,216.2,216.34,6392.0,209.8798,209.8895,208.8751,209.0103,6392.0
2022-06-24 14:10:00,216.48,216.76,216.48,216.66,3587.0,209.1456,209.4161,209.1456,209.3195,3587.0
2022-06-24 14:20:00,216.5,217.29,216.44,216.69,54331.0,209.1649,209.9281,209.1069,209.3485,54331.0
2022-06-24 14:30:00,216.7,217.51,216.69,217.12,8077.0,209.3581,210.1407,209.3485,209.7639,8077.0
2022-06-24 14:40:00,217.19,217.36,216.8,216.99,5237.0,209.8315,209.9958,209.4547,209.6383,5237.0
2022-06-24 14:50:00,217.0,217.05,216.6,216.75,8421.0,209.648,209.6963,209.2615,209.4064,8421.0
2022-06-24 15:00:00,216.71,216.97,216.56,216.77,4900.0,209.3678,209.619,209.2229,209.4257,4900.0
2022-06-24 15:10:00,216.72,216.9,216.6,216.74,4221.0,209.3774,209.5513,209.2615,209.3968,4221.0
2022-06-24 15:20:00,216.67,216.89,216.52,216.79,8501.0,209.3291,209.5417,209.1842,209.4451,8501.0
2022-06-24 15:30:00,216.78,216.97,216.67,216.94,11363.0,209.4354,209.619,209.3291,209.59,11363.0
2022-06-24 15:40:00,217.06,217.17,216.83,216.94,21809.0,209.7059,209.8122,209.4837,209.59,21809.0
2022-06-24 15:50:00,216.89,217.47,216.87,217.35,64450.0,209.5417,210.102,209.5224,209.9861,64450.0
2022-06-27 09:30:00,217.18,218.32,215.5,216.58,8759.0,209.8219,210.9232,208.1988,209.2422,8759.0
2022-06-27 09:40:00,216.2,216.2,213.85,214.18,6148.0,208.8751,208.8751,206.6047,206.9235,6148.0
2022-06-27 09:50:00,214.09,214.68,213.95,214.68,5625.0,206.8365,207.4066,206.7013,207.4066,5625.0
2022-06-27 10:00:00,214.92,215.23,214.48,214.86,2560.0,207.6384,207.9379,207.2133,207.5805,2560.0
2022-06-27 10:10:00,215.0,215.34,214.81,214.94,4503.0,207.7157,208.0442,207.5322,207.6578,4503.0
2022-06-27 10:20:00,215.44,215.71,215.05,215.41,6433.0,208.1408,208.4017,207.764,208.1118,6433.0
2022-06-27 10:30:00,215.55,216.3,215.53,216.22,5242.0,208.2471,208.9717,208.2278,208.8944,5242.0
2022-06-27 10:40:00,216.32,216.52,216.04,216.35,5808.0,208.991,209.1842,208.7205,209.02,5808.0
2022-06-27 10:50:00,216.5,217.0,216.5,216.93,3059.0,209.1649,209.648,209.1649,209.5803,3059.0
2022-06-27 11:00:00,216.93,216.93,216.06,216.06,7340.0,209.5803,209.5803,208.7398,208.7398,7340.0
2022-06-27 11:10:00,215.96,216.25,215.54,215.84,7654.0,208.6432,208.9234,208.2374,208.5273,7654.0
2022-06-27 11:20:00,216.0,217.0,215.98,216.98,3270.0,208.6818,209.648,208.6625,209.6286,3270.0
2022-06-27 11:30:00,217.0,217.0,216.51,216.81,3519.0,209.648,209.648,209.1746,209.4644,3519.0
2022-06-27 11:40:00,216.89,217.49,216.89,217.33,4511.0,209.5417,210.1214,209.5417,209.9668,4511.0
2022-06-27 11:50:00,217.27,217.82,217.15,217.81,5167.0,209.9088,210.4402,209.7929,210.4305,5167.0
2022-06-27 12:00:00,217.89,218.05,217.7,217.79,4597.0,210.5078,210.6624,210.3242,210.4112,4597.0
2022-06-27 12:10:00,217.79,218.38,217.79,218.38,5235.0,210.4112,210.9812,210.4112,210.9812,5235.0
2022-06-27 12:20:00,218.45,218.45,217.6,217.73,9512.0,211.0488,211.0488,210.2276,210.3532,9512.0
2022-06-27 12:30:00,217.79,217.91,217.33,217.91,4850.0,210.4112,210.5271,209.9668,210.5271,4850.0
2022-06-27 12:40:00,217.93,217.99,217.74,217.81,3893.0,210.5464,210.6044,210.3629,210.4305,3893.0
2022-06-27 12:50:00,217.87,218.06,217.55,217.66,4410.0,210.4885,210.672,210.1793,210.2856,4410.0
2022-06-27 13:00:00,217.72,217.8,217.25,217.45,2972.0,210.3436,210.4209,209.8895,210.0827,2972.0
2022-06-27 13:10:00,217.57,217.8,217.39,217.58,6339.0,210.1986,210.4209,210.0247,210.2083,6339.0
2022-06-27 13:20:00,217.62,217.7,217.42,217.59,5902.0,210.247,210.3242,210.0537,210.218,5902.0
2022-06-27 13:30:00,217.52,217.53,217.31,217.37,3343.0,210.1503,210.16,209.9475,210.0054,3343.0
2022-06-27 13:40:00,217.31,217.31,217.04,217.31,5564.0,209.9475,209.9475,209.6866,209.9475,5564.0
2022-06-27 13:50:00,217.43,217.68,217.42,217.47,3781.0,210.0634,210.3049,210.0537,210.102,3781.0
2022-06-27 14:00:00,217.41,217.6,217.3,217.5,4332.0,210.0441,210.2276,209.9378,210.131,4332.0
2022-06-27 14:10:00,217.5,218.13,217.5,218.13,4904.0,210.131,210.7397,210.131,210.7397,4904.0
2022-06-27 14:20:00,218.18,218.28,217.39,217.45,6206.0,210.788,210.8846,210.0247,210.0827,6206.0
2022-06-27 14:30:00,217.45,217.71,217.41,217.65,7535.0,210.0827,210.3339,210.0441,210.2759,7535.0
2022-06-27 14:40:00,217.59,217.59,217.24,217.44,4841.0,210.218,210.218,209.8798,210.073,4841.0
2022-06-27 14:50:00,217.41,217.45,217.17,217.41,26199.0,210.0441,210.0827,209.8122,210.0441,26199.0
2022-06-27 15:00:00,217.09,217.22,216.55,217.2,8101.0,209.7349,209.8605,209.2132,209.8412,8101.0
2022-06-27 15:10:00,217.25,217.45,217.16,217.3,3765.0,209.8895,210.0827,209.8025,209.9378,3765.0
2022-06-27 15:20:00,217.3,217.67,217.21,217.5,5525.0,209.9378,210.2953,209.8508,210.131,5525.0
2022-06-27 15:30:00,217.36,217.44,217.06,217.21,16760.0,209.9958,210.073,209.7059,209.8508,16760.0
2022-06-27 15:40:00,217.18,217.83,217.13,217.53,15751.0,209.8219,210.4498,209.7736,210.16,15751.0
2022-06-27 15:50:00,217.49,217.49,216.79,217.09,47150.0,210.1214,210.1214,209.4451,209.7349,47150.0
2022-06-28 09:30:00,217.41,218.45,217.41,218.06,6609.0,210.0441,211.0488,210.0441,210.672,6609.0
2022-06-28 09:40:00,218.09,218.26,217.29,218.17,2804.0,210.701,210.8653,209.9281,210.7783,2804.0
2022-06-28 09:50:00,218.25,218.58,217.65,217.81,6364.0,210.8556,211.1744,210.2759,210.4305,6364.0
2022-06-28 10:00:00,218.02,218.15,216.51,217.03,4484.0,210.6334,210.759,209.1746,209.6769,4484.0
2022-06-28 10:10:00,216.82,217.21,216.71,217.09,2291.0,209.4741,209.8508,209.3678,209.7349,2291.0
2022-06-28 10:20:00,216.86,217.13,216.71,216.8,3843.0,209.5127,209.7736,209.3678,209.4547,3843.0
2022-06-28 10:30:00,216.75,216.9,216.12,216.65,4739.0,209.4064,209.5513,208.7978,209.3098,4739.0
2022-06-28 10:40:00,216.55,216.59,215.88,216.09,4225.0,209.2132,209.2518,208.5659,208.7688,4225.0
2022-06-28 10:50:00,216.06,216.18,215.58,216.02,2909.0,208.7398,208.8557,208.2761,208.7012,2909.0
2022-06-28 11:00:00,215.95,216.0,215.63,215.88,3663.0,208.6335,208.6818,208.3244,208.5659,3663.0
2022-06-28 11:10:00,215.88,216.23,215.72,215.76,4517.0,208.5659,208.904,208.4113,208.45,4517.0
2022-06-28 11:20:00,215.89,215.94,215.16,215.17,4264.0,208.5756,208.6239,207.8703,207.88,4264.0
2022-06-28 11:30:00,215.12,215.61,214.62,214.63,4089.0,207.8317,208.3051,207.3486,207.3583,4089.0
2022-06-28 11:40:00,214.78,214.78,214.34,214.34,2000.0,207.5032,207.5032,207.0781,207.0781,2000.0
2022-06-28 11:50:00,214.33,214.39,213.84,214.03,4918.0,207.0684,207.1264,206.595,206.7786,4918.0
2022-06-28 12:00:00,214.14,214.14,213.48,213.87,5536.0,206.8849,206.8849,206.2472,206.624,5536.0
2022-06-28 12:10:00,213.86,214.02,213.37,213.55,4862.0,206.6143,206.7689,206.1409,206.3148,4862.0
2022-06-28 12:20:00,213.7,214.11,213.7,213.94,3000.0,206.4598,206.8559,206.4598,206.6916,3000.0
2022-06-28 12:30:00,213.95,213.95,213.39,213.69,4000.0,206.7013,206.7013,206.1603,206.4501,4000.0
2022-06-28 12:40:00,213.74,214.08,213.74,213.77,3425.0,206.4984,206.8269,206.4984,206.5274,3425.0
2022-06-28 12:50:00,213.83,213.83,213.24,213.33,6152.0,206.5854,206.5854,206.0153,206.1023,6152.0
2022-06-28 13:00:00,213.29,213.29,212.42,212.42,5318.0,206.0637,206.0637,205.2231,205.2231,5318.0
2022-06-28 13:10:00,212.57,212.64,212.26,212.33,4505.0,205.368,205.4357,205.0685,205.1362,4505.0
2022-06-28 13:20:00,212.3,212.65,212.15,212.65,5054.0,205.1072,205.4453,204.9623,205.4453,5054.0
2022-06-28 13:30:00,212.72,212.78,212.26,212.37,3522.0,205.513,205.5709,205.0685,205.1748,3522.0
2022-06-28 13:40:00,212.34,212.56,212.28,212.49,4102.0,205.1458,205.3584,205.0879,205.2908,4102.0
2022-06-28 13:50:00,212.59,212.76,212.46,212.52,2879.0,205.3874,205.5516,205.2618,205.3197,2879.0
2022-06-28 14:00:00,212.54,212.73,212.1,212.16,3772.0,205.3391,205.5226,204.914,204.9719,3772.0
2022-06-28 14:10:00,212.06,212.17,211.75,211.75,2834.0,204.8753,204.9816,204.5758,204.5758,2834.0
2022-06-28 14:20:00,211.76,211.85,211.61,211.71,1337.0,204.5855,204.6724,204.4406,204.5372,1337.0
2022-06-28 14:30:00,211.67,211.67,211.15,211.28,1822.0,204.4985,204.4985,203.9962,204.1218,1822.0
2022-06-28 14:40:00,211.21,211.87,211.12,211.87,2359.0,204.0541,204.6918,203.9672,204.6918,2359.0
2022-06-28 14:50:00,211.65,211.65,211.36,211.51,1407.0,204.4792,204.4792,204.199,204.344,1407.0
2022-06-28 15:00:00,211.46,211.52,210.77,210.97,3809.0,204.2957,204.3536,203.629,203.8223,3809.0
2022-06-28 15:10:00,211.04,211.15,210.77,211.14,4233.0,203.8899,203.9962,203.629,203.9865,4233.0
2022-06-28 15:20:00,211.08,211.44,210.88,210.95,4582.0,203.9285,204.2763,203.7353,203.8029,4582.0
2022-06-28 15:30:00,211.08,211.14,210.48,210.72,6001.0,203.9285,203.9865,203.3489,203.5807,6001.0
2022-06-28 15:40:00,210.79,210.85,210.2,210.41,10201.0,203.6484,203.7063,203.0783,203.2812,10201.0
2022-06-28 15:50:00,210.31,210.66,210.19,210.33,35347.0,203.1846,203.5228,203.0687,203.2039,35347.0
2022-06-29 09:30:00,209.88,209.88,207.44,207.44,8046.0,202.7692,202.7692,200.4119,200.4119,8046.0
2022-06-29 09:40:00,207.3,207.85,206.78,206.9,8189.0,200.2766,200.808,199.7742,199.8901,8189.0
2022-06-29 09:50:00,206.92,208.26,206.91,207.97,5257.0,199.9095,201.2041,199.8998,200.9239,5257.0
2022-06-29 10:00:00,207.6,208.36,207.6,207.73,1618.0,200.5664,201.3007,200.5664,200.692,1618.0
2022-06-29 10:10:00,208.11,208.51,207.05,207.05,2700.0,201.0592,201.4456,200.0351,200.0351,2700.0
2022-06-29 10:20:00,207.39,208.3,207.39,208.21,3479.0,200.3635,201.2427,200.3635,201.1558,3479.0
2022-06-29 10:30:00,208.32,208.56,207.74,208.5,3690.0,201.262,201.4939,200.7017,201.4359,3690.0
2022-06-29 10:40:00,208.5,209.04,208.5,208.52,5977.0,201.4359,201.9576,201.4359,201.4553,5977.0
2022-06-29 10:50:00,208.74,208.87,208.18,208.18,2910.0,201.6678,201.7934,201.1268,201.1268,2910.0
2022-06-29 11:00:00,208.03,208.07,207.33,208.07,2498.0,200.9819,201.0205,200.3056,201.0205,2498.0
2022-06-29 11:10:00,207.96,208.04,207.65,207.65,3596.0,200.9142,200.9915,200.6147,200.6147,3596.0
2022-06-29 11:20:00,207.71,208.18,207.42,208.18,6094.0,200.6727,201.1268,200.3925,201.1268,6094.0
2022-06-29 11:30:00,208.18,208.81,208.13,208.56,3949.0,201.1268,201.7354,201.0785,201.4939,3949.0
2022-06-29 11:40:00,208.57,208.7,208.31,208.34,3784.0,201.5036,201.6292,201.2524,201.2814,3784.0
2022-06-29 11:50:00,208.4,208.78,208.24,208.31,2138.0,201.3393,201.7065,201.1847,201.2524,2138.0
2022-06-29 12:00:00,208.43,208.7,208.16,208.22,2312.0,201.3683,201.6292,201.1075,201.1654,2312.0
2022-06-29 12:10:00,208.05,208.25,207.84,208.23,2416.0,201.0012,201.1944,200.7983,201.1751,2416.0
2022-06-29 12:20:00,208.38,208.42,207.87,207.87,2027.0,201.32,201.3587,200.8273,200.8273,2027.0
2022-06-29 12:30:00,207.92,208.63,207.91,208.56,2467.0,200.8756,201.5615,200.8659,201.4939,2467.0
2022-06-29 12:40:00,208.64,208.69,208.29,208.29,1950.0,201.5712,201.6195,201.2331,201.2331,1950.0
2022-06-29 12:50:00,208.3,208.57,208.19,208.19,2937.0,201.2427,201.5036,201.1364,201.1364,2937.0
2022-06-29 13:00:00,208.45,208.64,208.21,208.62,1200.0,201.3876,201.5712,201.1558,201.5519,1200.0
2022-06-29 13:10:00,208.7,208.7,207.86,207.93,1156.0,201.6292,201.6292,200.8176,200.8853,1156.0
2022-06-29 13:20:00,207.95,208.62,207.91,208.62,2407.0,200.9046,201.5519,200.8659,201.5519,2407.0
2022-06-29 13:30:00,208.47,208.58,208.32,208.58,800.0,201.407,201.5132,201.262,201.5132,800.0
2022-06-29 13:40:00,208.65,209.04,208.64,208.86,2331.0,201.5809,201.9576,201.5712,201.7837,2331.0
2022-06-29 13:50:00,208.91,209.28,208.86,209.28,4156.0,201.832,202.1895,201.7837,202.1895,4156.0
2022-06-29 14:00:00,209.29,209.85,209.25,209.67,3954.0,202.1992,202.7402,202.1605,202.5663,3954.0
2022-06-29 14:10:00,209.72,209.94,209.72,209.89,3002.0,202.6146,202.8272,202.6146,202.7788,3002.0
2022-06-29 14:20:00,209.8,209.8,209.26,209.55,3058.0,202.6919,202.6919,202.1702,202.4504,3058.0
2022-06-29 14:30:00,209.53,209.59,209.25,209.28,1353.0,202.431,202.489,202.1605,202.1895,1353.0
2022-06-29 14:40:00,209.28,209.28,209.0,209.13,2206.0,202.1895,202.1895,201.919,202.0446,2206.0
2022-06-29 14:50:00,209.08,209.27,209.01,209.01,3508.0,201.9963,202.1799,201.9287,201.9287,3508.0
2022-06-29 15:00:00,208.98,209.5,208.83,209.41,3964.0,201.8997,202.4021,201.7548,202.3151,3964.0
2022-06-29 15:10:00,209.45,209.86,209.3,209.7,8785.0,202.3538,202.7499,202.2088,202.5953,8785.0
2022-06-29 15:20:00,209.73,210.05,209.71,210.05,5865.0,202.6243,202.9334,202.6049,202.9334,5865.0
2022-06-29 15:30:00,210.0,210.05,209.24,209.43,15741.0,202.8851,202.9334,202.1509,202.3344,15741.0
2022-06-29 15:40:00,209.41,209.71,209.32,209.6,19353.0,202.3151,202.6049,202.2282,202.4987,19353.0
2022-06-29 15:50:00,209.62,209.95,209.53,209.68,44016.0,202.518,202.8368,202.431,202.576,44016.0
2022-06-30 09:30:00,207.31,208.48,207.31,207.67,5097.0,200.2863,201.4166,200.2863,200.6341,5097.0
2022-06-30 09:40:00,207.29,207.5,207.01,207.43,2330.0,200.2669,200.4698,199.9964,200.4022,2330.0
2022-06-30 09:50:00,207.44,207.61,207.01,207.42,2624.0,200.4119,200.5761,199.9964,200.3925,2624.0
2022-06-30 10:00:00,207.4,207.65,206.9,207.65,2220.0,200.3732,200.6147,199.8901,200.6147,2220.0
2022-06-30 10:10:00,207.83,208.37,207.69,208.36,7267.0,200.7886,201.3103,200.6534,201.3007,7267.0
2022-06-30 10:20:00,208.15,208.96,208.15,208.78,5256.0,201.0978,201.8804,201.0978,201.7065,5256.0
2022-06-30 10:30:00,208.89,209.95,208.89,209.04,4580.0,201.8127,202.8368,201.8127,201.9576,4580.0
2022-06-30 10:40:00,209.04,209.52,209.04,209.43,2826.0,201.9576,202.4214,201.9576,202.3344,2826.0
2022-06-30 10:50:00,209.58,209.84,209.44,209.82,1544.0,202.4793,202.7305,202.3441,202.7112,1544.0
2022-06-30 11:00:00,209.78,210.19,209.34,210.19,4645.0,202.6726,203.0687,202.2475,203.0687,4645.0
2022-06-30 11:10:00,209.89,209.89,209.16,209.16,3011.0,202.7788,202.7788,202.0736,202.0736,3011.0
2022-06-30 11:20:00,209.54,209.73,209.41,209.57,1819.0,202.4407,202.6243,202.3151,202.4697,1819.0
2022-06-30 11:30:00,209.84,209.84,209.31,209.37,1913.0,202.7305,202.7305,202.2185,202.2765,1913.0
2022-06-30 11:40:00,209.53,209.81,209.31,209.59,2579.0,202.431,202.7016,202.2185,202.489,2579.0
2022-06-30 11:50:00,209.62,209.83,209.46,209.82,3200.0,202.518,202.7209,202.3634,202.7112,3200.0
2022-06-30 12:00:00,209.8,209.94,209.33,209.36,2218.0,202.6919,202.8272,202.2378,202.2668,2218.0
2022-06-30 12:10:00,209.63,210.06,209.49,210.06,1620.0,202.5277,202.9431,202.3924,202.9431,1620.0
2022-06-30 12:20:00,209.95,210.99,209.94,210.69,3598.0,202.8368,203.8416,202.8272,203.5517,3598.0
2022-06-30 12:30:00,210.83,211.06,210.3,210.43,3259.0,203.687,203.9092,203.175,203.3006,3259.0
2022-06-30 12:40:00,210.43,210.59,210.25,210.39,4978.0,203.3006,203.4551,203.1266,203.2619,4978.0
2022-06-30 12:50:00,210.32,210.61,210.32,210.42,2754.0,203.1943,203.4745,203.1943,203.2909,2754.0
2022-06-30 13:00:00,210.36,210.56,210.04,210.04,3410.0,203.2329,203.4261,202.9238,202.9238,3410.0
2022-06-30 13:10:00,209.91,209.91,209.22,209.48,3720.0,202.7982,202.7982,202.1315,202.3827,3720.0
2022-06-30 13:20:00,209.62,210.16,209.61,210.05,2067.0,202.518,203.0397,202.5083,202.9334,2067.0
2022-06-30 13:30:00,210.36,210.48,210.28,210.35,2800.0,203.2329,203.3489,203.1556,203.2233,2800.0
2022-06-30 13:40:00,210.43,210.6,210.14,210.45,4588.0,203.3006,203.4648,203.0204,203.3199,4588.0
2022-06-30 13:50:00,210.64,211.04,210.63,210.81,2170.0,203.5034,203.8899,203.4938,203.6677,2170.0
2022-06-30 14:00:00,210.78,210.83,210.24,210.43,5103.0,203.6387,203.687,203.117,203.3006,5103.0
2022-06-30 14:10:00,210.39,210.48,209.89,210.04,11341.0,203.2619,203.3489,202.7788,202.9238,11341.0
2022-06-30 14:20:00,210.08,210.39,209.66,210.28,9411.0,202.9624,203.2619,202.5566,203.1556,9411.0
2022-06-30 14:30:00,210.27,210.36,209.71,209.85,4358.0,203.146,203.2329,202.6049,202.7402,4358.0
2022-06-30 14:40:00,209.83,209.83,209.31,209.61,5536.0,202.7209,202.7209,202.2185,202.5083,5536.0
2022-06-30 14:50:00,209.56,209.7,209.18,209.7,2831.0,202.46,202.5953,202.0929,202.5953,2831.0
2022-06-30 15:00:00,209.69,209.69,208.72,208.73,3219.0,202.5856,202.5856,201.6485,201.6581,3219.0
2022-06-30 15:10:00,208.83,208.94,208.37,208.37,3964.0,201.7548,201.861,201.3103,201.3103,3964.0
2022-06-30 15:20:00,208.55,209.3,208.55,209.3,3612.0,201.4842,202.2088,201.4842,202.2088,3612.0
2022-06-30 15:30:00,209.36,209.97,209.3,209.64,6619.0,202.2668,202.8561,202.2088,202.5373,6619.0
2022-06-30 15:40:00,209.55,210.17,209.1,209.69,20700.0,202.4504,203.0494,202.0156,202.5856,20700.0
2022-06-30 15:50:00,209.63,210.07,208.66,209.8,87172.0,202.5277,202.9527,201.5905,202.6919,87172.0
2022-07-01 09:30:00,208.61,209.82,208.61,209.0,10643.0,201.5422,202.7112,201.5422,201.919,10643.0
2022-07-01 09:40:00,209.25,210.47,209.25,210.09,4321.0,202.1605,203.3392,202.1605,202.9721,4321.0
2022-07-01 09:50:00,209.97,210.3,209.74,209.75,5947.0,202.8561,203.175,202.6339,202.6436,5947.0
2022-07-01 10:00:00,209.96,209.96,208.79,208.84,2244.0,202.8465,202.8465,201.7161,201.7644,2244.0
2022-07-01 10:10:00,208.97,209.13,207.79,207.95,7246.0,201.89,202.0446,200.75,200.9046,7246.0
2022-07-01 10:20:00,207.58,207.61,207.14,207.2,2607.0,200.5471,200.5761,200.122,200.18,2607.0
2022-07-01 10:30:00,207.1,207.18,206.7,206.91,3164.0,200.0834,200.1607,199.6969,199.8998,3164.0
2022-07-01 10:40:00,206.84,207.4,206.79,207.4,3315.0,199.8322,200.3732,199.7839,200.3732,3315.0
2022-07-01 10:50:00,207.4,207.6,206.73,207.26,2622.0,200.3732,200.5664,199.7259,200.238,2622.0
2022-07-01 11:00:00,207.16,207.77,206.83,207.73,2911.0,200.1413,200.7307,199.8225,200.692,2911.0
2022-07-01 11:10:00,207.6,208.32,207.57,208.03,2447.0,200.5664,201.262,200.5374,200.9819,2447.0
2022-07-01 11:20:00,207.88,207.88,207.46,207.76,2861.0,200.8369,200.8369,200.4312,200.721,2861.0
2022-07-01 11:30:00,207.7,208.03,207.59,207.65,2217.0,200.663,200.9819,200.5568,200.6147,2217.0
2022-07-01 11:40:00,207.84,208.02,207.5,207.5,2300.0,200.7983,200.9722,200.4698,200.4698,2300.0
2022-07-01 11:50:00,207.27,207.32,206.64,206.92,2642.0,200.2476,200.2959,199.639,199.9095,2642.0
2022-07-01 12:00:00,206.84,207.31,206.71,207.21,4956.0,199.8322,200.2863,199.7066,200.1896,4956.0
2022-07-01 12:10:00,207.15,207.66,206.85,207.66,2827.0,200.1317,200.6244,199.8418,200.6244,2827.0
2022-07-01 12:20:00,207.34,207.67,207.34,207.46,1871.0,200.3152,200.6341,200.3152,200.4312,1871.0
2022-07-01 12:30:00,207.55,207.55,207.02,207.09,3028.0,200.5181,200.5181,200.0061,200.0737,3028.0
2022-07-01 12:40:00,207.09,207.09,206.86,206.99,1905.0,200.0737,200.0737,199.8515,199.9771,1905.0
2022-07-01 12:50:00,207.09,207.28,206.6,206.66,2887.0,200.0737,200.2573,199.6003,199.6583,2887.0
2022-07-01 13:00:00,206.82,206.87,206.58,206.83,2988.0,199.8129,199.8612,199.581,199.8225,2988.0
2022-07-01 13:10:00,206.91,207.09,206.82,206.82,900.0,199.8998,200.0737,199.8129,199.8129,900.0
2022-07-01 13:20:00,206.77,207.06,206.66,207.06,2173.0,199.7646,200.0447,199.6583,200.0447,2173.0
2022-07-01 13:30:00,207.14,207.54,207.02,207.37,5285.0,200.122,200.5085,200.0061,200.3442,5285.0
2022-07-01 13:40:00,207.23,207.66,207.22,207.66,2718.0,200.209,200.6244,200.1993,200.6244,2718.0
2022-07-01 13:50:00,207.66,207.75,207.54,207.63,2342.0,200.6244,200.7114,200.5085,200.5954,2342.0
2022-07-01 14:00:00,207.79,207.83,207.44,207.59,3047.0,200.75,200.7886,200.4119,200.5568,3047.0
2022-07-01 14:10:00,207.39,208.1,207.39,208.09,3612.0,200.3635,201.0495,200.3635,201.0398,3612.0
2022-07-01 14:20:00,208.04,208.49,208.04,208.24,2859.0,200.9915,201.4263,200.9915,201.1847,2859.0
2022-07-01 14:30:00,208.26,208.55,208.26,208.51,2899.0,201.2041,201.4842,201.2041,201.4456,2899.0
2022-07-01 14:40:00,208.4,208.81,208.4,208.79,1767.0,201.3393,201.7354,201.3393,201.7161,1767.0
2022-07-01 14:50:00,208.89,208.93,208.49,208.8,7706.0,201.8127,201.8514,201.4263,201.7258,7706.0
2022-07-01 15:00:00,208.88,208.88,208.42,208.84,2435.0,201.8031,201.8031,201.3587,201.7644,2435.0
2022-07-01 15:10:00,208.98,209.27,208.97,209.03,5948.0,201.8997,202.1799,201.89,201.948,5948.0
2022-07-01 15:20:00,209.15,209.15,208.75,208.82,6131.0,202.0639,202.0639,201.6775,201.7451,6131.0
2022-07-01 15:30:00,208.83,209.69,208.83,209.69,4598.0,201.7548,202.5856,201.7548,202.5856,4598.0
2022-07-01 15:40:00,209.67,210.04,209.61,209.91,9056.0,202.5663,202.9238,202.5083,202.7982,9056.0
2022-07-01 15:50:00,210.02,210.19,209.14,210.15,56277.0,202.9044,203.0687,202.0543,203.03,56277.0
2022-07-05 09:30:00,206.55,208.18,206.55,207.92,20324.0,199.552,201.1268,199.552,200.8756,20324.0
2022-07-05 09:40:00,207.33,207.33,206.57,206.96,1514.0,200.3056,200.3056,199.5713,199.9481,1514.0
2022-07-05 09:50:00,206.6,206.98,205.93,206.03,5079.0,199.6003,199.9674,198.953,199.0496,5079.0
2022-07-05 10:00:00,205.73,206.17,205.31,205.78,4217.0,198.7598,199.1849,198.354,198.8081,4217.0
2022-07-05 10:10:00,205.89,206.13,205.56,205.7,11231.0,198.9144,199.1462,198.5955,198.7308,11231.0
2022-07-05 10:20:00,205.61,206.11,205.59,206.04,7350.0,198.6439,199.1269,198.6245,199.0593,7350.0
2022-07-05 10:30:00,206.05,207.12,205.81,207.12,10316.0,199.0689,200.1027,198.8371,200.1027,10316.0
2022-07-05 10:40:00,206.94,207.31,205.91,206.28,5203.0,199.9288,200.2863,198.9337,199.2912,5203.0
2022-07-05 10:50:00,206.07,206.4,205.83,206.04,2397.0,199.0883,199.4071,198.8564,199.0593,2397.0
2022-07-05 11:00:00,205.95,206.03,205.25,206.03,8001.0,198.9723,199.0496,198.2961,199.0496,8001.0
2022-07-05 11:10:00,205.89,206.47,205.71,206.4,7211.0,198.9144,199.4747,198.7405,199.4071,7211.0
2022-07-05 11:20:00,206.65,206.78,206.23,206.78,2862.0,199.6486,199.7742,199.2428,199.7742,2862.0
2022-07-05 11:30:00,206.55,206.73,206.47,206.53,4761.0,199.552,199.7259,199.4747,199.5327,4761.0
2022-07-05 11:40:00,206.44,207.13,206.44,207.03,4000.0,199.4457,200.1124,199.4457,200.0157,4000.0
2022-07-05 11:50:00,207.02,207.14,206.68,207.03,4639.0,200.0061,200.122,199.6776,200.0157,4639.0
2022-07-05 12:00:00,206.92,207.19,206.85,207.19,5388.0,199.9095,200.1703,199.8418,200.1703,5388.0
2022-07-05 12:10:00,207.25,207.48,206.58,207.28,3312.0,200.2283,200.4505,199.581,200.2573,3312.0
2022-07-05 12:20:00,207.39,208.18,207.29,207.91,2159.0,200.3635,201.1268,200.2669,200.8659,2159.0
2022-07-05 12:30:00,207.95,208.05,207.65,207.65,2465.0,200.9046,201.0012,200.6147,200.6147,2465.0
2022-07-05 12:40:00,207.65,207.65,207.02,207.03,3369.0,200.6147,200.6147,200.0061,200.0157,3369.0
2022-07-05 12:50:00,207.06,207.38,206.97,207.34,1863.0,200.0447,200.3539,199.9578,200.3152,1863.0
2022-07-05 13:00:00,207.21,207.5,207.08,207.5,1952.0,200.1896,200.4698,200.0641,200.4698,1952.0
2022-07-05 13:10:00,207.5,208.01,207.44,208.01,2906.0,200.4698,200.9625,200.4119,200.9625,2906.0
2022-07-05 13:20:00,207.88,208.14,207.71,207.8,3010.0,200.8369,201.0881,200.6727,200.7597,3010.0
2022-07-05 13:30:00,207.84,208.73,207.72,208.52,8055.0,200.7983,201.6581,200.6824,201.4553,8055.0
2022-07-05 13:40:00,208.62,208.63,208.05,208.12,3795.0,201.5519,201.5615,201.0012,201.0688,3795.0
2022-07-05 13:50:00,208.34,208.4,208.19,208.34,1685.0,201.2814,201.3393,201.1364,201.2814,1685.0
2022-07-05 14:00:00,208.44,208.72,208.39,208.49,2919.0,201.378,201.6485,201.3297,201.4263,2919.0
2022-07-05 14:10:00,208.49,208.72,208.47,208.7,2947.0,201.4263,201.6485,201.407,201.6292,2947.0
2022-07-05 14:20:00,208.76,209.41,208.76,209.39,3149.0,201.6871,202.3151,201.6871,202.2958,3149.0
2022-07-05 14:30:00,209.41,210.06,209.26,210.06,4758.0,202.3151,202.9431,202.1702,202.9431,4758.0
2022-07-05 14:40:00,210.12,210.26,209.76,209.76,3582.0,203.0011,203.1363,202.6533,202.6533,3582.0
2022-07-05 14:50:00,209.84,210.36,209.71,210.28,9222.0,202.7305,203.2329,202.6049,203.1556,9222.0
2022-07-05 15:00:00,210.09,210.45,209.61,210.45,7650.0,202.9721,203.3199,202.5083,203.3199,7650.0
2022-07-05 15:10:00,210.48,210.63,210.12,210.19,8210.0,203.3489,203.4938,203.0011,203.0687,8210.0
2022-07-05 15:20:00,210.14,211.09,210.14,210.87,4895.0,203.0204,203.9382,203.0204,203.7256,4895.0
2022-07-05 15:30:00,211.0,211.75,210.74,211.5,37399.0,203.8512,204.5758,203.6,204.3343,37399.0
2022-07-05 15:40:00,211.51,211.81,211.5,211.81,26545.0,204.344,204.6338,204.3343,204.6338,26545.0
2022-07-05 15:50:00,211.82,212.23,211.42,212.23,136700.0,204.6435,205.0396,204.257,205.0396,136700.0
2022-07-06 09:30:00,213.37,214.09,212.59,213.06,6780.0,206.1409,206.8365,205.3874,205.8414,6780.0
2022-07-06 09:40:00,213.48,214.48,213.05,214.14,8125.0,206.2472,207.2133,205.8318,206.8849,8125.0
2022-07-06 09:50:00,214.03,215.3,213.99,214.84,4016.0,206.7786,208.0056,206.7399,207.5611,4016.0
2022-07-06 10:00:00,215.12,215.62,214.53,215.35,5337.0,207.8317,208.3147,207.2616,208.0539,5337.0
2022-07-06 10:10:00,215.31,215.31,214.24,214.71,4510.0,208.0152,208.0152,206.9815,207.4355,4510.0
2022-07-06 10:20:00,214.83,215.19,214.59,215.12,5358.0,207.5515,207.8993,207.3196,207.8317,5358.0
2022-07-06 10:30:00,215.07,215.35,214.91,215.14,4248.0,207.7833,208.0539,207.6288,207.851,4248.0
2022-07-06 10:40:00,215.19,215.47,215.0,215.0,7004.0,207.8993,208.1698,207.7157,207.7157,7004.0
2022-07-06 10:50:00,215.0,215.43,214.83,214.89,6799.0,207.7157,208.1311,207.5515,207.6094,6799.0
2022-07-06 11:00:00,215.06,215.06,213.99,214.45,3788.0,207.7737,207.7737,206.7399,207.1844,3788.0
2022-07-06 11:10:00,214.37,214.59,214.17,214.17,3883.0,207.1071,207.3196,206.9138,206.9138,3883.0
2022-07-06 11:20:00,214.01,214.2,213.41,213.51,7807.0,206.7593,206.9428,206.1796,206.2762,7807.0
2022-07-06 11:30:00,213.43,213.53,212.73,213.41,2200.0,206.1989,206.2955,205.5226,206.1796,2200.0
2022-07-06 11:40:00,213.42,214.04,213.42,213.91,3601.0,206.1892,206.7882,206.1892,206.6626,3601.0
2022-07-06 11:50:00,214.1,214.76,214.07,214.55,3379.0,206.8462,207.4838,206.8172,207.281,3379.0
2022-07-06 12:00:00,214.64,214.64,214.19,214.3,5500.0,207.3679,207.3679,206.9332,207.0394,5500.0
2022-07-06 12:10:00,214.36,214.73,214.26,214.72,2193.0,207.0974,207.4549,207.0008,207.4452,2193.0
2022-07-06 12:20:00,214.75,214.96,214.67,214.75,4226.0,207.4742,207.6771,207.3969,207.4742,4226.0
2022-07-06 12:30:00,214.73,215.14,214.72,214.76,4534.0,207.4549,207.851,207.4452,207.4838,4534.0
2022-07-06 12:40:00,214.79,215.21,214.79,214.86,2143.0,207.5128,207.9186,207.5128,207.5805,2143.0
2022-07-06 12:50:00,214.79,215.12,214.72,215.02,3445.0,207.5128,207.8317,207.4452,207.735,3445.0
2022-07-06 13:00:00,215.03,215.34,214.92,215.26,4976.0,207.7447,208.0442,207.6384,207.9669,4976.0
2022-07-06 13:10:00,215.19,215.34,215.17,215.34,2201.0,207.8993,208.0442,207.88,208.0442,2201.0
2022-07-06 13:20:00,215.4,215.42,215.05,215.12,2867.0,208.1022,208.1215,207.764,207.8317,2867.0
2022-07-06 13:30:00,215.06,215.19,214.88,215.06,5790.0,207.7737,207.8993,207.5998,207.7737,5790.0
2022-07-06 13:40:00,215.07,215.12,214.77,214.96,4160.0,207.7833,207.8317,207.4935,207.6771,4160.0
2022-07-06 13:50:00,215.02,215.1,215.0,215.03,1820.0,207.735,207.8123,207.7157,207.7447,1820.0
2022-07-06 14:00:00,214.94,215.89,214.62,215.23,11689.0,207.6578,208.5756,207.3486,207.9379,11689.0
2022-07-06 14:10:00,215.1,215.79,214.85,215.41,9256.0,207.8123,208.479,207.5708,208.1118,9256.0
2022-07-06 14:20:00,215.4,216.16,215.09,216.16,6609.0,208.1022,208.8364,207.8027,208.8364,6609.0
2022-07-06 14:30:00,216.24,216.95,216.08,216.71,5348.0,208.9137,209.5997,208.7591,209.3678,5348.0
2022-07-06 14:40:00,216.84,217.25,216.27,216.34,5077.0,209.4934,209.8895,208.9427,209.0103,5077.0
2022-07-06 14:50:00,216.21,216.39,216.06,216.39,5568.0,208.8847,209.0586,208.7398,209.0586,5568.0
2022-07-06 15:00:00,216.28,216.4,215.98,216.39,5346.0,208.9524,209.0683,208.6625,209.0586,5346.0
2022-07-06 15:10:00,216.41,216.76,216.35,216.76,8099.0,209.0779,209.4161,209.02,209.4161,8099.0
2022-07-06 15:20:00,216.96,217.31,216.93,216.99,9387.0,209.6093,209.9475,209.5803,209.6383,9387.0
2022-07-06 15:30:00,216.97,217.49,216.79,217.15,18843.0,209.619,210.1214,209.4451,209.7929,18843.0
2022-07-06 15:40:00,217.12,217.23,216.67,216.67,30393.0,209.7639,209.8702,209.3291,209.3291,30393.0
2022-07-06 15:50:00,216.76,217.11,216.14,216.93,135956.0,209.4161,209.7542,208.8171,209.5803,135956.0
2022-07-07 09:30:00,216.94,217.88,216.59,217.63,7130.0,209.59,210.4981,209.2518,210.2566,7130.0
2022-07-07 09:40:00,217.77,218.27,217.44,218.0,6475.0,210.3919,210.8749,210.073,210.6141,6475.0
2022-07-07 09:50:00,218.13,218.46,217.86,218.37,4900.0,210.7397,211.0585,210.4788,210.9715,4900.0
2022-07-07 10:00:00,218.29,218.6,217.98,218.57,7951.0,210.8943,211.1937,210.5948,211.1648,7951.0
2022-07-07 10:10:00,218.16,218.53,218.07,218.37,6467.0,210.7687,211.1261,210.6817,210.9715,6467.0
2022-07-07 10:20:00,218.19,218.4,218.08,218.27,2450.0,210.7976,211.0005,210.6914,210.8749,2450.0
2022-07-07 10:30:00,218.33,218.35,218.01,218.28,4506.0,210.9329,210.9522,210.6237,210.8846,4506.0
2022-07-07 10:40:00,218.41,218.65,218.19,218.51,2294.0,211.0102,211.2421,210.7976,211.1068,2294.0
2022-07-07 10:50:00,218.66,218.87,218.55,218.55,2863.0,211.2517,211.4546,211.1454,211.1454,2863.0
2022-07-07 11:00:00,218.54,218.81,218.54,218.62,1669.0,211.1358,211.3966,211.1358,211.2131,1669.0
2022-07-07 11:10:00,218.57,219.25,218.49,219.24,3039.0,211.1648,211.8217,211.0875,211.8121,3039.0
2022-07-07 11:20:00,218.93,219.07,218.7,218.78,5711.0,211.5126,211.6478,211.2904,211.3676,5711.0
2022-07-07 11:30:00,218.7,218.99,218.66,218.66,10623.0,211.2904,211.5705,211.2517,211.2517,10623.0
2022-07-07 11:40:00,218.75,219.21,218.7,219.21,1971.0,211.3387,211.7831,211.2904,211.7831,1971.0
2022-07-07 11:50:00,219.33,219.49,219.09,219.1,3777.0,211.899,212.0536,211.6671,211.6768,3777.0
2022-07-07 12:00:00,219.28,219.33,219.05,219.05,1109.0,211.8507,211.899,211.6285,211.6285,1109.0
2022-07-07 12:10:00,219.08,219.31,219.04,219.23,8602.0,211.6575,211.8797,211.6188,211.8024,8602.0
2022-07-07 12:20:00,219.27,219.41,219.23,219.29,1328.0,211.841,211.9763,211.8024,211.8604,1328.0
2022-07-07 12:30:00,219.22,219.43,219.15,219.43,4194.0,211.7927,211.9956,211.7251,211.9956,4194.0
2022-07-07 12:40:00,219.5,219.63,219.06,219.06,5070.0,212.0633,212.1889,211.6382,211.6382,5070.0
2022-07-07 12:50:00,218.94,219.12,218.83,218.83,1482.0,211.5222,211.6961,211.416,211.416,1482.0
2022-07-07 13:00:00,218.84,218.91,218.54,218.68,6530.0,211.4256,211.4932,211.1358,211.271,6530.0
2022-07-07 13:10:00,218.55,218.8,218.55,218.77,4177.0,211.1454,211.387,211.1454,211.358,4177.0
2022-07-07 13:20:00,218.79,218.8,218.68,218.77,3986.0,211.3773,211.387,211.271,211.358,3986.0
2022-07-07 13:30:00,218.8,219.0,218.75,219.0,6795.0,211.387,211.5802,211.3387,211.5802,6795.0
2022-07-07 13:40:00,219.01,219.13,218.96,219.06,3319.0,211.5899,211.7058,211.5416,211.6382,3319.0
2022-07-07 13:50:00,219.02,219.22,219.02,219.19,800.0,211.5995,211.7927,211.5995,211.7638,800.0
2022-07-07 14:00:00,219.15,219.45,219.08,219.45,3594.0,211.7251,212.0149,211.6575,212.0149,3594.0
2022-07-07 14:10:00,219.34,219.52,219.28,219.38,3314.0,211.9087,212.0826,211.8507,211.9473,3314.0
2022-07-07 14:20:00,219.48,219.72,219.48,219.65,3415.0,212.0439,212.2758,212.0439,212.2082,3415.0
2022-07-07 14:30:00,219.62,219.66,219.33,219.59,5798.0,212.1792,212.2178,211.899,212.1502,5798.0
2022-07-07 14:40:00,219.56,219.94,219.51,219.86,8322.0,212.1212,212.4883,212.0729,212.4111,8322.0
2022-07-07 14:50:00,219.92,220.18,219.75,220.18,11957.0,212.469,212.7202,212.3048,212.7202,11957.0
2022-07-07 15:00:00,220.21,220.23,219.93,220.14,12826.0,212.7492,212.7685,212.4787,212.6816,12826.0
2022-07-07 15:10:00,220.12,220.54,220.11,220.48,9664.0,212.6622,213.068,212.6526,213.0101,9664.0
2022-07-07 15:20:00,220.46,220.63,220.27,220.32,7869.0,212.9907,213.155,212.8072,212.8555,7869.0
2022-07-07 15:30:00,220.38,220.48,219.74,219.82,15986.0,212.9134,213.0101,212.2951,212.3724,15986.0
2022-07-07 15:40:00,219.87,219.97,219.64,219.76,22265.0,212.4207,212.5173,212.1985,212.3144,22265.0
2022-07-07 15:50:00,219.82,219.85,219.32,219.44,94481.0,212.3724,212.4014,211.8894,212.0053,94481.0
2022-07-08 09:30:00,217.48,217.87,216.15,217.69,20017.0,210.1117,210.4885,208.8268,210.3146,20017.0
2022-07-08 09:40:00,217.97,217.97,216.73,216.75,20656.0,210.5851,210.5851,209.3871,209.4064,20656.0
2022-07-08 09:50:00,216.94,217.13,216.62,216.9,2156.0,209.59,209.7736,209.2808,209.5513,2156.0
2022-07-08 10:00:00,217.02,217.17,216.72,216.82,4477.0,209.6673,209.8122,209.3774,209.4741,4477.0
2022-07-08 10:10:00,216.66,216.74,216.46,216.66,3373.0,209.3195,209.3968,209.1263,209.3195,3373.0
2022-07-08 10:20:00,216.51,217.68,216.41,217.48,5166.0,209.1746,210.3049,209.0779,210.1117,5166.0
2022-07-08 10:30:00,217.61,217.84,217.39,217.76,1929.0,210.2373,210.4595,210.0247,210.3822,1929.0
2022-07-08 10:40:00,217.69,217.69,217.09,217.17,3530.0,210.3146,210.3146,209.7349,209.8122,3530.0
2022-07-08 10:50:00,217.08,217.1,216.43,216.78,7779.0,209.7252,209.7446,209.0973,209.4354,7779.0
2022-07-08 11:00:00,216.9,217.28,216.69,217.12,5400.0,209.5513,209.9185,209.3485,209.7639,5400.0
2022-07-08 11:10:00,217.2,217.2,216.64,216.78,3686.0,209.8412,209.8412,209.3002,209.4354,3686.0
2022-07-08 11:20:00,216.78,217.14,216.69,216.77,6122.0,209.4354,209.7832,209.3485,209.4257,6122.0
2022-07-08 11:30:00,216.81,216.98,216.65,216.66,3710.0,209.4644,209.6286,209.3098,209.3195,3710.0
2022-07-08 11:40:00,216.8,216.91,215.91,215.92,8870.0,209.4547,209.561,208.5949,208.6045,8870.0
2022-07-08 11:50:00,215.94,216.21,215.85,215.85,5000.0,208.6239,208.8847,208.5369,208.5369,5000.0
2022-07-08 12:00:00,216.0,216.04,215.43,215.44,5259.0,208.6818,208.7205,208.1311,208.1408,5259.0
2022-07-08 12:10:00,215.49,216.07,215.49,215.91,4582.0,208.1891,208.7495,208.1891,208.5949,4582.0
2022-07-08 12:20:00,216.09,216.09,215.2,215.2,5328.0,208.7688,208.7688,207.9089,207.9089,5328.0
2022-07-08 12:30:00,215.37,215.37,215.08,215.08,2691.0,208.0732,208.0732,207.793,207.793,2691.0
2022-07-08 12:40:00,215.08,215.33,215.01,215.31,3708.0,207.793,208.0345,207.7254,208.0152,3708.0
2022-07-08 12:50:00,215.26,215.27,214.91,215.0,5403.0,207.9669,207.9766,207.6288,207.7157,5403.0
2022-07-08 13:00:00,214.99,215.15,214.76,215.11,4405.0,207.7061,207.8606,207.4838,207.822,4405.0
2022-07-08 13:10:00,215.17,215.22,215.01,215.15,3534.0,207.88,207.9283,207.7254,207.8606,3534.0
2022-07-08 13:20:00,215.07,215.33,215.01,215.25,5273.0,207.7833,208.0345,207.7254,207.9572,5273.0
2022-07-08 13:30:00,215.24,215.29,214.73,215.08,6269.0,207.9476,207.9959,207.4549,207.793,6269.0
2022-07-08 13:40:00,215.06,215.53,214.85,215.24,5941.0,207.7737,208.2278,207.5708,207.9476,5941.0
2022-07-08 13:50:00,215.28,215.28,214.84,214.84,2137.0,207.9862,207.9862,207.5611,207.5611,2137.0
2022-07-08 14:00:00,214.88,215.09,214.81,215.09,3448.0,207.5998,207.8027,207.5322,207.8027,3448.0
2022-07-08 14:10:00,215.08,215.26,214.97,215.16,4809.0,207.793,207.9669,207.6867,207.8703,4809.0
2022-07-08 14:20:00,215.23,215.57,215.12,215.57,8276.0,207.9379,208.2664,207.8317,208.2664,8276.0
2022-07-08 14:30:00,215.69,216.09,215.67,216.04,4422.0,208.3823,208.7688,208.363,208.7205,4422.0
2022-07-08 14:40:00,215.98,216.28,215.97,216.09,3210.0,208.6625,208.9524,208.6529,208.7688,3210.0
2022-07-08 14:50:00,216.27,216.32,215.77,216.01,2711.0,208.9427,208.991,208.4596,208.6915,2711.0
2022-07-08 15:00:00,216.09,216.28,215.73,215.78,6165.0,208.7688,208.9524,208.421,208.4693,6165.0
2022-07-08 15:10:00,215.8,215.91,215.4,215.62,3957.0,208.4886,208.5949,208.1022,208.3147,3957.0
2022-07-08 15:20:00,215.49,215.63,215.26,215.33,6280.0,208.1891,208.3244,207.9669,208.0345,6280.0
2022-07-08 15:30:00,215.37,215.42,215.15,215.37,9228.0,208.0732,208.1215,207.8606,208.0732,9228.0
2022-07-08 15:40:00,215.42,215.49,215.0,215.01,11244.0,208.1215,208.1891,207.7157,207.7254,11244.0
2022-07-08 15:50:00,214.95,215.11,214.58,214.71,52993.0,207.6674,207.822,207.3099,207.4355,52993.0
2022-07-11 09:30:00,213.28,214.2,212.95,213.56,6672.0,206.054,206.9428,205.7352,206.3245,6672.0
2022-07-11 09:40:00,213.25,214.0,212.91,213.92,4094.0,206.025,206.7496,205.6965,206.6723,4094.0
2022-07-11 09:50:00,213.92,214.05,213.55,214.05,2402.0,206.6723,206.7979,206.3148,206.7979,2402.0
2022-07-11 10:00:00,214.0,214.5,213.8,214.5,4982.0,206.7496,207.2327,206.5564,207.2327,4982.0
2022-07-11 10:10:00,214.57,215.12,214.53,214.98,3429.0,207.3003,207.8317,207.2616,207.6964,3429.0
2022-07-11 10:20:00,214.72,214.77,214.42,214.63,3405.0,207.4452,207.4935,207.1554,207.3583,3405.0
2022-07-11 10:30:00,214.98,215.2,214.69,215.1,3761.0,207.6964,207.9089,207.4162,207.8123,3761.0
2022-07-11 10:40:00,214.98,215.81,214.97,215.74,7085.0,207.6964,208.4983,207.6867,208.4306,7085.0
2022-07-11 10:50:00,215.58,215.96,215.0,215.18,3219.0,208.2761,208.6432,207.7157,207.8896,3219.0
2022-07-11 11:00:00,215.22,215.96,215.22,215.96,3637.0,207.9283,208.6432,207.9283,208.6432,3637.0
2022-07-11 11:10:00,215.78,215.99,215.69,215.69,2807.0,208.4693,208.6722,208.3823,208.3823,2807.0
2022-07-11 11:20:00,215.42,215.76,215.42,215.76,1820.0,208.1215,208.45,208.1215,208.45,1820.0
2022-07-11 11:30:00,215.77,215.82,215.15,215.36,3781.0,208.4596,208.5079,207.8606,208.0635,3781.0
2022-07-11 11:40:00,215.53,215.53,215.05,215.28,2065.0,208.2278,208.2278,207.764,207.9862,2065.0
2022-07-11 11:50:00,215.3,215.42,215.06,215.42,2307.0,208.0056,208.1215,207.7737,208.1215,2307.0
2022-07-11 12:00:00,215.48,215.48,215.19,215.23,3498.0,208.1795,208.1795,207.8993,207.9379,3498.0
2022-07-11 12:10:00,215.35,215.5,215.23,215.44,2493.0,208.0539,208.1988,207.9379,208.1408,2493.0
2022-07-11 12:20:00,215.31,215.54,215.28,215.47,1213.0,208.0152,208.2374,207.9862,208.1698,1213.0
2022-07-11 12:30:00,215.42,215.44,215.26,215.38,2035.0,208.1215,208.1408,207.9669,208.0828,2035.0
2022-07-11 12:40:00,215.49,215.57,215.27,215.27,3962.0,208.1891,208.2664,207.9766,207.9766,3962.0
2022-07-11 12:50:00,215.29,215.39,215.24,215.39,1102.0,207.9959,208.0925,207.9476,208.0925,1102.0
2022-07-11 13:00:00,215.39,215.93,215.36,215.92,3242.0,208.0925,208.6142,208.0635,208.6045,3242.0
2022-07-11 13:10:00,216.0,216.09,215.99,216.05,1518.0,208.6818,208.7688,208.6722,208.7301,1518.0
2022-07-11 13:20:00,216.13,216.14,215.96,216.04,600.0,208.8074,208.8171,208.6432,208.7205,600.0
2022-07-11 13:30:00,216.06,216.61,216.06,216.46,2324.0,208.7398,209.2712,208.7398,209.1263,2324.0
2022-07-11 13:40:00,216.53,216.68,216.48,216.49,1703.0,209.1939,209.3388,209.1456,209.1552,1703.0
2022-07-11 13:50:00,216.46,216.67,216.25,216.25,3537.0,209.1263,209.3291,208.9234,208.9234,3537.0
2022-07-11 14:00:00,216.21,216.21,215.8,215.8,4474.0,208.8847,208.8847,208.4886,208.4886,4474.0
2022-07-11 14:10:00,215.59,215.67,215.01,215.22,2937.0,208.2857,208.363,207.7254,207.9283,2937.0
2022-07-11 14:20:00,215.27,215.45,215.16,215.24,2538.0,207.9766,208.1505,207.8703,207.9476,2538.0
2022-07-11 14:30:00,215.22,215.24,214.91,214.96,8360.0,207.9283,207.9476,207.6288,207.6771,8360.0
2022-07-11 14:40:00,215.0,215.29,214.94,214.98,4133.0,207.7157,207.9959,207.6578,207.6964,4133.0
2022-07-11 14:50:00,214.93,215.01,214.68,214.86,4068.0,207.6481,207.7254,207.4066,207.5805,4068.0
2022-07-11 15:00:00,214.88,214.95,214.5,214.51,5456.0,207.5998,207.6674,207.2327,207.2423,5456.0
2022-07-11 15:10:00,214.43,214.45,214.17,214.2,6696.0,207.165,207.1844,206.9138,206.9428,6696.0
2022-07-11 15:20:00,214.13,214.28,213.83,214.26,12036.0,206.8752,207.0201,206.5854,207.0008,12036.0
2022-07-11 15:30:00,214.31,214.34,213.94,214.03,14134.0,207.0491,207.0781,206.6916,206.7786,14134.0
2022-07-11 15:40:00,214.05,214.11,213.49,213.59,45440.0,206.7979,206.8559,206.2569,206.3535,45440.0
2022-07-11 15:50:00,213.57,213.65,213.2,213.5,152668.0,206.3342,206.4115,205.9767,206.2665,152668.0
2022-07-12 09:30:00,213.49,215.43,212.9,215.43,10186.0,206.2569,208.1311,205.6869,208.1311,10186.0
2022-07-12 09:40:00,215.29,215.29,214.29,214.29,5326.0,207.9959,207.9959,207.0298,207.0298,5326.0
2022-07-12 09:50:00,214.26,214.64,214.15,214.33,2302.0,207.0008,207.3679,206.8945,207.0684,2302.0
2022-07-12 10:00:00,214.17,214.17,213.34,213.61,5028.0,206.9138,206.9138,206.112,206.3728,5028.0
2022-07-12 10:10:00,213.61,214.49,213.51,213.73,3553.0,206.3728,207.223,206.2762,206.4887,3553.0
2022-07-12 10:20:00,213.83,213.84,212.96,213.07,7516.0,206.5854,206.595,205.7448,205.8511,7516.0
2022-07-12 10:30:00,213.2,213.89,213.2,213.7,6735.0,205.9767,206.6433,205.9767,206.4598,6735.0
2022-07-12 10:40:00,213.66,213.91,213.44,213.67,4253.0,206.4211,206.6626,206.2086,206.4308,4253.0
2022-07-12 10:50:00,213.76,214.31,213.6,214.3,4917.0,206.5177,207.0491,206.3632,207.0394,4917.0
2022-07-12 11:00:00,214.31,214.32,213.39,213.44,5112.0,207.0491,207.0588,206.1603,206.2086,5112.0
2022-07-12 11:10:00,213.68,213.86,213.07,213.15,7319.0,206.4404,206.6143,205.8511,205.9284,7319.0
2022-07-12 11:20:00,213.06,213.59,212.97,213.59,11973.0,205.8414,206.3535,205.7545,206.3535,11973.0
2022-07-12 11:30:00,213.65,213.65,213.12,213.12,3759.0,206.4115,206.4115,205.8994,205.8994,3759.0
2022-07-12 11:40:00,212.95,213.1,212.37,212.53,4227.0,205.7352,205.8801,205.1748,205.3294,4227.0
2022-07-12 11:50:00,212.44,212.61,212.22,212.42,6983.0,205.2425,205.4067,205.0299,205.2231,6983.0
2022-07-12 12:00:00,212.5,212.92,212.5,212.52,4088.0,205.3004,205.7062,205.3004,205.3197,4088.0
2022-07-12 12:10:00,212.53,212.73,212.48,212.65,4244.0,205.3294,205.5226,205.2811,205.4453,4244.0
2022-07-12 12:20:00,212.66,212.77,212.03,212.17,12538.0,205.455,205.5613,204.8463,204.9816,12538.0
2022-07-12 12:30:00,212.22,212.48,212.17,212.23,9477.0,205.0299,205.2811,204.9816,205.0396,9477.0
2022-07-12 12:40:00,212.17,212.35,212.1,212.25,10474.0,204.9816,205.1555,204.914,205.0589,10474.0
2022-07-12 12:50:00,212.24,212.25,211.91,211.98,5074.0,205.0492,205.0589,204.7304,204.798,5074.0
2022-07-12 13:00:00,211.99,212.21,211.57,211.57,6316.0,204.8077,205.0202,204.4019,204.4019,6316.0
2022-07-12 13:10:00,211.54,211.77,211.48,211.67,7390.0,204.3729,204.5952,204.315,204.4985,7390.0
2022-07-12 13:20:00,211.71,211.85,211.46,211.85,6774.0,204.5372,204.6724,204.2957,204.6724,6774.0
2022-07-12 13:30:00,211.83,211.83,211.57,211.57,4518.0,204.6531,204.6531,204.4019,204.4019,4518.0
2022-07-12 13:40:00,211.56,211.65,211.46,211.5,4209.0,204.3923,204.4792,204.2957,204.3343,4209.0
2022-07-12 13:50:00,211.4,211.57,211.4,211.43,4177.0,204.2377,204.4019,204.2377,204.2667,4177.0
2022-07-12 14:00:00,211.46,211.46,211.04,211.08,4288.0,204.2957,204.2957,203.8899,203.9285,4288.0
2022-07-12 14:10:00,211.08,211.3,211.01,211.03,5079.0,203.9285,204.1411,203.8609,203.8802,5079.0
2022-07-12 14:20:00,211.07,211.07,210.63,210.64,4233.0,203.9189,203.9189,203.4938,203.5034,4233.0
2022-07-12 14:30:00,210.7,210.7,210.22,210.37,6405.0,203.5614,203.5614,203.0977,203.2426,6405.0
2022-07-12 14:40:00,210.32,210.34,210.09,210.16,5514.0,203.1943,203.2136,202.9721,203.0397,5514.0
2022-07-12 14:50:00,210.15,210.15,209.77,209.8,6787.0,203.03,203.03,202.6629,202.6919,6787.0
2022-07-12 15:00:00,209.76,209.76,208.67,208.7,6691.0,202.6533,202.6533,201.6002,201.6292,6691.0
2022-07-12 15:10:00,208.71,208.79,208.45,208.45,7930.0,201.6388,201.7161,201.3876,201.3876,7930.0
2022-07-12 15:20:00,208.53,208.53,208.03,208.14,8859.0,201.4649,201.4649,200.9819,201.0881,8859.0
2022-07-12 15:30:00,208.07,208.2,207.34,207.66,12692.0,201.0205,201.1461,200.3152,200.6244,12692.0
2022-07-12 15:40:00,207.64,208.09,207.45,207.93,18152.0,200.6051,201.0398,200.4215,200.8853,18152.0
2022-07-12 15:50:00,207.89,208.38,207.65,208.24,95831.0,200.8466,201.32,200.6147,201.1847,95831.0
2022-07-13 09:30:00,204.82,207.97,204.55,207.97,9627.0,197.8806,200.9239,197.6198,200.9239,9627.0
2022-07-13 09:40:00,207.99,209.38,207.98,209.33,11119.0,200.9432,202.2861,200.9336,202.2378,11119.0
2022-07-13 09:50:00,209.16,209.47,208.43,209.47,7597.0,202.0736,202.3731,201.3683,202.3731,7597.0
2022-07-13 10:00:00,209.45,209.72,208.9,209.2,10020.0,202.3538,202.6146,201.8224,202.1122,10020.0
2022-07-13 10:10:00,209.07,209.39,208.76,209.28,2268.0,201.9866,202.2958,201.6871,202.1895,2268.0
2022-07-13 10:20:00,209.28,209.4,208.59,209.4,9844.0,202.1895,202.3054,201.5229,202.3054,9844.0
2022-07-13 10:30:00,209.36,210.5,209.33,210.2,8815.0,202.2668,203.3682,202.2378,203.0783,8815.0
2022-07-13 10:40:00,210.6,212.11,210.43,211.68,10934.0,203.4648,204.9236,203.3006,204.5082,10934.0
2022-07-13 10:50:00,211.65,212.27,211.65,211.97,10073.0,204.4792,205.0782,204.4792,204.7884,10073.0
2022-07-13 11:00:00,211.8,212.21,211.7,211.82,8690.0,204.6241,205.0202,204.5275,204.6435,8690.0
2022-07-13 11:10:00,211.83,212.04,211.47,211.63,5024.0,204.6531,204.856,204.3053,204.4599,5024.0
2022-07-13 11:20:00,211.62,211.8,211.34,211.4,3525.0,204.4502,204.6241,204.1797,204.2377,3525.0
2022-07-13 11:30:00,211.44,211.86,210.94,211.02,3430.0,204.2763,204.6821,203.7933,203.8706,3430.0
2022-07-13 11:40:00,211.02,211.02,210.48,210.67,6105.0,203.8706,203.8706,203.3489,203.5324,6105.0
2022-07-13 11:50:00,210.67,211.2,210.62,210.7,9933.0,203.5324,204.0445,203.4841,203.5614,9933.0
2022-07-13 12:00:00,210.59,210.79,210.3,210.78,1727.0,203.4551,203.6484,203.175,203.6387,1727.0
2022-07-13 12:10:00,210.99,210.99,210.74,210.88,1482.0,203.8416,203.8416,203.6,203.7353,1482.0
2022-07-13 12:20:00,210.83,210.83,210.59,210.67,2420.0,203.687,203.687,203.4551,203.5324,2420.0
2022-07-13 12:30:00,210.7,210.93,210.52,210.76,1685.0,203.5614,203.7836,203.3875,203.6194,1685.0
2022-07-13 12:40:00,210.89,210.95,210.75,210.76,3226.0,203.745,203.8029,203.6097,203.6194,3226.0
2022-07-13 12:50:00,210.68,210.91,210.6,210.61,2037.0,203.5421,203.7643,203.4648,203.4745,2037.0
2022-07-13 13:00:00,210.57,211.36,210.57,210.98,2869.0,203.4358,204.199,203.4358,203.8319,2869.0
2022-07-13 13:10:00,210.9,211.18,210.38,210.38,2065.0,203.7546,204.0251,203.2522,203.2522,2065.0
2022-07-13 13:20:00,210.43,210.65,210.43,210.59,2089.0,203.3006,203.5131,203.3006,203.4551,2089.0
2022-07-13 13:30:00,210.41,210.85,210.35,210.63,5398.0,203.2812,203.7063,203.2233,203.4938,5398.0
2022-07-13 13:40:00,210.87,211.18,210.75,211.09,3708.0,203.7256,204.0251,203.6097,203.9382,3708.0
2022-07-13 13:50:00,211.16,211.26,210.72,211.08,3136.0,204.0058,204.1024,203.5807,203.9285,3136.0
2022-07-13 14:00:00,210.99,210.99,210.24,210.49,12064.0,203.8416,203.8416,203.117,203.3585,12064.0
2022-07-13 14:10:00,210.62,211.24,210.53,211.15,9450.0,203.4841,204.0831,203.3972,203.9962,9450.0
2022-07-13 14:20:00,211.23,211.64,210.93,211.47,7463.0,204.0734,204.4696,203.7836,204.3053,7463.0
2022-07-13 14:30:00,211.69,212.15,211.69,212.01,4741.0,204.5179,204.9623,204.5179,204.827,4741.0
2022-07-13 14:40:00,212.1,212.34,211.93,212.02,6383.0,204.914,205.1458,204.7497,204.8367,6383.0
2022-07-13 14:50:00,212.0,212.64,211.96,212.64,4613.0,204.8174,205.4357,204.7787,205.4357,4613.0
2022-07-13 15:00:00,212.65,212.65,211.87,211.88,4148.0,205.4453,205.4453,204.6918,204.7014,4148.0
2022-07-13 15:10:00,211.98,212.4,211.98,212.14,5551.0,204.798,205.2038,204.798,204.9526,5551.0
2022-07-13 15:20:00,212.24,212.24,211.84,211.98,4504.0,205.0492,205.0492,204.6628,204.798,4504.0
2022-07-13 15:30:00,211.84,211.84,211.18,211.39,4843.0,204.6628,204.6628,204.0251,204.228,4843.0
2022-07-13 15:40:00,211.37,211.37,210.67,211.04,12048.0,204.2087,204.2087,203.5324,203.8899,12048.0
2022-07-13 15:50:00,210.96,211.55,210.72,211.07,47985.0,203.8126,204.3826,203.5807,203.9189,47985.0
2022-07-14 09:30:00,207.31,207.93,206.62,207.41,17695.0,200.2863,200.8853,199.6196,200.3829,17695.0
2022-07-14 09:40:00,207.48,208.74,207.12,208.59,4140.0,200.4505,201.6678,200.1027,201.5229,4140.0
2022-07-14 09:50:00,208.62,208.94,208.37,208.41,3327.0,201.5519,201.861,201.3103,201.349,3327.0
2022-07-14 10:00:00,208.15,208.15,207.65,207.96,7918.0,201.0978,201.0978,200.6147,200.9142,7918.0
2022-07-14 10:10:00,207.96,208.1,207.69,207.7,4843.0,200.9142,201.0495,200.6534,200.663,4843.0
2022-07-14 10:20:00,208.24,208.24,207.83,208.07,6220.0,201.1847,201.1847,200.7886,201.0205,6220.0
2022-07-14 10:30:00,208.32,209.01,208.27,209.0,8981.0,201.262,201.9287,201.2137,201.919,8981.0
2022-07-14 10:40:00,209.03,209.03,208.1,209.0,5097.0,201.948,201.948,201.0495,201.919,5097.0
2022-07-14 10:50:00,209.03,209.38,208.56,208.59,4153.0,201.948,202.2861,201.4939,201.5229,4153.0
2022-07-14 11:00:00,209.01,209.47,208.95,209.44,3127.0,201.9287,202.3731,201.8707,202.3441,3127.0
2022-07-14 11:10:00,209.39,209.65,208.77,208.97,18252.0,202.2958,202.547,201.6968,201.89,18252.0
2022-07-14 11:20:00,208.76,208.9,208.63,208.85,2155.0,201.6871,201.8224,201.5615,201.7741,2155.0
2022-07-14 11:30:00,208.9,208.9,208.34,208.57,3601.0,201.8224,201.8224,201.2814,201.5036,3601.0
2022-07-14 11:40:00,208.7,209.43,208.62,209.39,2387.0,201.6292,202.3344,201.5519,202.2958,2387.0
2022-07-14 11:50:00,209.12,209.46,209.1,209.43,1980.0,202.0349,202.3634,202.0156,202.3344,1980.0
2022-07-14 12:00:00,209.42,209.42,209.07,209.07,2000.0,202.3248,202.3248,201.9866,201.9866,2000.0
2022-07-14 12:10:00,209.02,209.28,208.58,208.72,2584.0,201.9383,202.1895,201.5132,201.6485,2584.0
2022-07-14 12:20:00,208.62,208.62,208.07,208.07,1592.0,201.5519,201.5519,201.0205,201.0205,1592.0
2022-07-14 12:30:00,208.09,208.5,207.95,208.03,4571.0,201.0398,201.4359,200.9046,200.9819,4571.0
2022-07-14 12:40:00,208.03,208.05,207.46,207.58,6252.0,200.9819,201.0012,200.4312,200.5471,6252.0
2022-07-14 12:50:00,207.72,207.92,207.53,207.83,1817.0,200.6824,200.8756,200.4988,200.7886,1817.0
2022-07-14 13:00:00,207.78,207.78,207.24,207.48,1800.0,200.7403,200.7403,200.2186,200.4505,1800.0
2022-07-14 13:10:00,207.36,208.08,207.36,207.86,3458.0,200.3346,201.0302,200.3346,200.8176,3458.0
2022-07-14 13:20:00,208.02,208.06,207.76,208.01,2221.0,200.9722,201.0108,200.721,200.9625,2221.0
2022-07-14 13:30:00,207.61,208.22,207.61,208.22,1598.0,200.5761,201.1654,200.5761,201.1654,1598.0
2022-07-14 13:40:00,208.23,208.54,208.22,208.54,5270.0,201.1751,201.4746,201.1654,201.4746,5270.0
2022-07-14 13:50:00,208.65,208.83,208.27,208.83,3613.0,201.5809,201.7548,201.2137,201.7548,3613.0
2022-07-14 14:00:00,208.78,209.06,208.64,208.93,2178.0,201.7065,201.977,201.5712,201.8514,2178.0
2022-07-14 14:10:00,208.92,209.57,208.9,209.57,1484.0,201.8417,202.4697,201.8224,202.4697,1484.0
2022-07-14 14:20:00,209.72,210.07,209.72,210.02,2768.0,202.6146,202.9527,202.6146,202.9044,2768.0
2022-07-14 14:30:00,210.05,210.06,209.79,209.79,5235.0,202.9334,202.9431,202.6822,202.6822,5235.0
2022-07-14 14:40:00,209.82,209.82,209.3,209.5,2701.0,202.7112,202.7112,202.2088,202.4021,2701.0
2022-07-14 14:50:00,209.53,209.91,209.43,209.83,2006.0,202.431,202.7982,202.3344,202.7209,2006.0
2022-07-14 15:00:00,210.08,210.08,209.64,209.64,2439.0,202.9624,202.9624,202.5373,202.5373,2439.0
2022-07-14 15:10:00,209.65,210.04,209.65,209.78,3394.0,202.547,202.9238,202.547,202.6726,3394.0
2022-07-14 15:20:00,210.0,210.45,209.95,210.41,2692.0,202.8851,203.3199,202.8368,203.2812,2692.0
2022-07-14 15:30:00,210.46,210.49,209.71,209.85,3012.0,203.3295,203.3585,202.6049,202.7402,3012.0
2022-07-14 15:40:00,209.78,209.97,209.7,209.91,6507.0,202.6726,202.8561,202.5953,202.7982,6507.0
2022-07-14 15:50:00,209.89,210.27,209.68,209.83,35805.0,202.7788,203.146,202.576,202.7209,35805.0
2022-07-15 09:30:00,212.69,213.54,211.37,212.06,25795.0,205.484,206.3052,204.2087,204.8753,25795.0
2022-07-15 09:40:00,212.3,212.59,212.11,212.53,3222.0,205.1072,205.3874,204.9236,205.3294,3222.0
2022-07-15 09:50:00,211.95,212.66,211.94,212.39,3000.0,204.7691,205.455,204.7594,205.1941,3000.0
2022-07-15 10:00:00,212.32,213.22,212.24,212.24,7245.0,205.1265,205.996,205.0492,205.0492,7245.0
2022-07-15 10:10:00,212.3,213.34,212.3,213.34,9869.0,205.1072,206.112,205.1072,206.112,9869.0
2022-07-15 10:20:00,213.14,213.66,213.02,213.57,5314.0,205.9187,206.4211,205.8028,206.3342,5314.0
2022-07-15 10:30:00,213.84,214.21,213.72,214.0,4107.0,206.595,206.9525,206.4791,206.7496,4107.0
2022-07-15 10:40:00,214.03,214.19,213.72,214.01,2592.0,206.7786,206.9332,206.4791,206.7593,2592.0
2022-07-15 10:50:00,214.06,214.37,214.06,214.31,1877.0,206.8076,207.1071,206.8076,207.0491,1877.0
2022-07-15 11:00:00,214.27,214.59,214.26,214.37,3125.0,207.0105,207.3196,207.0008,207.1071,3125.0
2022-07-15 11:10:00,214.36,214.44,214.06,214.21,5306.0,207.0974,207.1747,206.8076,206.9525,5306.0
2022-07-15 11:20:00,214.31,214.56,214.16,214.39,2469.0,207.0491,207.2906,206.9042,207.1264,2469.0
2022-07-15 11:30:00,214.34,214.5,214.0,214.47,3889.0,207.0781,207.2327,206.7496,207.2037,3889.0
2022-07-15 11:40:00,214.46,214.57,214.19,214.3,1407.0,207.194,207.3003,206.9332,207.0394,1407.0
2022-07-15 11:50:00,214.09,214.22,213.96,213.96,1400.0,206.8365,206.9621,206.711,206.711,1400.0
2022-07-15 12:00:00,213.96,214.5,213.95,214.34,4274.0,206.711,207.2327,206.7013,207.0781,4274.0
2022-07-15 12:10:00,214.21,214.26,213.99,213.99,1701.0,206.9525,207.0008,206.7399,206.7399,1701.0
2022-07-15 12:20:00,214.04,214.2,213.91,214.17,2926.0,206.7882,206.9428,206.6626,206.9138,2926.0
2022-07-15 12:30:00,214.19,214.29,213.88,214.09,2256.0,206.9332,207.0298,206.6337,206.8365,2256.0
2022-07-15 12:40:00,213.99,214.41,213.9,214.41,3930.0,206.7399,207.1457,206.653,207.1457,3930.0
2022-07-15 12:50:00,214.33,214.45,214.13,214.14,4666.0,207.0684,207.1844,206.8752,206.8849,4666.0
2022-07-15 13:00:00,214.21,214.6,214.21,214.59,1423.0,206.9525,207.3293,206.9525,207.3196,1423.0
2022-07-15 13:10:00,214.57,214.81,214.54,214.7,2196.0,207.3003,207.5322,207.2713,207.4259,2196.0
2022-07-15 13:20:00,214.54,214.79,214.37,214.79,3846.0,207.2713,207.5128,207.1071,207.5128,3846.0
2022-07-15 13:30:00,214.83,214.98,214.78,214.78,1612.0,207.5515,207.6964,207.5032,207.5032,1612.0
2022-07-15 13:40:00,214.8,214.81,214.67,214.69,2000.0,207.5225,207.5322,207.3969,207.4162,2000.0
2022-07-15 13:50:00,214.67,214.79,214.48,214.49,2239.0,207.3969,207.5128,207.2133,207.223,2239.0
2022-07-15 14:00:00,214.41,214.71,214.22,214.32,21344.0,207.1457,207.4355,206.9621,207.0588,21344.0
2022-07-15 14:10:00,214.34,214.66,214.17,214.64,3867.0,207.0781,207.3872,206.9138,207.3679,3867.0
2022-07-15 14:20:00,214.61,214.68,214.47,214.57,1638.0,207.3389,207.4066,207.2037,207.3003,1638.0
2022-07-15 14:30:00,214.68,214.7,214.17,214.17,4172.0,207.4066,207.4259,206.9138,206.9138,4172.0
2022-07-15 14:40:00,214.09,214.25,214.09,214.22,1448.0,206.8365,206.9911,206.8365,206.9621,1448.0
2022-07-15 14:50:00,214.23,214.39,214.17,214.33,1637.0,206.9718,207.1264,206.9138,207.0684,1637.0
2022-07-15 15:00:00,214.17,214.45,214.17,214.45,1853.0,206.9138,207.1844,206.9138,207.1844,1853.0
2022-07-15 15:10:00,214.45,214.54,214.31,214.53,2181.0,207.1844,207.2713,207.0491,207.2616,2181.0
2022-07-15 15:20:00,214.59,214.62,214.37,214.53,3300.0,207.3196,207.3486,207.1071,207.2616,3300.0
2022-07-15 15:30:00,214.52,214.52,214.07,214.18,6457.0,207.252,207.252,206.8172,206.9235,6457.0
2022-07-15 15:40:00,214.26,214.6,214.26,214.37,4250.0,207.0008,207.3293,207.0008,207.1071,4250.0
2022-07-15 15:50:00,214.36,215.09,214.22,215.01,38631.0,207.0974,207.8027,206.9621,207.7254,38631.0
2022-07-18 09:30:00,215.23,215.23,212.94,213.11,10432.0,207.9379,207.9379,205.7255,205.8898,10432.0
2022-07-18 09:40:00,213.12,213.97,213.11,213.48,13069.0,205.8994,206.7206,205.8898,206.2472,13069.0
2022-07-18 09:50:00,213.4,214.03,213.38,213.38,3954.0,206.1699,206.7786,206.1506,206.1506,3954.0
2022-07-18 10:00:00,213.69,213.69,213.31,213.46,2878.0,206.4501,206.4501,206.083,206.2279,2878.0
2022-07-18 10:10:00,213.45,214.38,213.18,214.38,2965.0,206.2182,207.1167,205.9574,207.1167,2965.0
2022-07-18 10:20:00,214.36,214.52,214.12,214.47,3479.0,207.0974,207.252,206.8655,207.2037,3479.0
2022-07-18 10:30:00,214.62,214.75,214.47,214.63,5603.0,207.3486,207.4742,207.2037,207.3583,5603.0
2022-07-18 10:40:00,214.64,214.71,214.32,214.49,2328.0,207.3679,207.4355,207.0588,207.223,2328.0
2022-07-18 10:50:00,214.6,214.71,214.5,214.58,3166.0,207.3293,207.4355,207.2327,207.3099,3166.0
2022-07-18 11:00:00,214.49,214.49,213.92,213.92,4238.0,207.223,207.223,206.6723,206.6723,4238.0
2022-07-18 11:10:00,213.73,214.06,213.73,214.06,1508.0,206.4887,206.8076,206.4887,206.8076,1508.0
2022-07-18 11:20:00,214.04,214.12,213.93,214.08,1678.0,206.7882,206.8655,206.682,206.8269,1678.0
2022-07-18 11:30:00,214.16,214.16,213.86,213.86,2628.0,206.9042,206.9042,206.6143,206.6143,2628.0
2022-07-18 11:40:00,213.94,214.0,213.74,213.91,1114.0,206.6916,206.7496,206.4984,206.6626,1114.0
2022-07-18 11:50:00,213.78,214.08,213.74,213.97,2488.0,206.5371,206.8269,206.4984,206.7206,2488.0
2022-07-18 12:00:00,213.96,214.11,213.78,213.95,3737.0,206.711,206.8559,206.5371,206.7013,3737.0
2022-07-18 12:10:00,213.84,214.01,213.78,213.82,3253.0,206.595,206.7593,206.5371,206.5757,3253.0
2022-07-18 12:20:00,213.82,214.04,213.82,213.82,2273.0,206.5757,206.7882,206.5757,206.5757,2273.0
2022-07-18 12:30:00,213.78,214.08,213.78,213.99,2323.0,206.5371,206.8269,206.5371,206.7399,2323.0
2022-07-18 12:40:00,214.0,214.02,213.75,213.75,1472.0,206.7496,206.7689,206.5081,206.5081,1472.0
2022-07-18 12:50:00,213.75,213.81,213.52,213.67,1700.0,206.5081,206.566,206.2859,206.4308,1700.0
2022-07-18 13:00:00,213.67,213.91,213.59,213.74,1854.0,206.4308,206.6626,206.3535,206.4984,1854.0
2022-07-18 13:10:00,213.76,213.93,213.61,213.61,3165.0,206.5177,206.682,206.3728,206.3728,3165.0
2022-07-18 13:20:00,213.6,213.74,213.57,213.74,2499.0,206.3632,206.4984,206.3342,206.4984,2499.0
2022-07-18 13:30:00,213.6,213.64,213.2,213.36,2003.0,206.3632,206.4018,205.9767,206.1313,2003.0
2022-07-18 13:40:00,213.35,213.4,213.01,213.01,1651.0,206.1216,206.1699,205.7931,205.7931,1651.0
2022-07-18 13:50:00,213.07,213.31,212.77,212.77,2626.0,205.8511,206.083,205.5613,205.5613,2626.0
2022-07-18 14:00:00,212.76,213.02,212.65,212.9,2052.0,205.5516,205.8028,205.4453,205.6869,2052.0
2022-07-18 14:10:00,212.8,213.1,212.76,213.1,1394.0,205.5903,205.8801,205.5516,205.8801,1394.0
2022-07-18 14:20:00,212.96,212.97,212.6,212.66,1658.0,205.7448,205.7545,205.397,205.455,1658.0
2022-07-18 14:30:00,212.64,212.86,212.57,212.83,1830.0,205.4357,205.6482,205.368,205.6192,1830.0
2022-07-18 14:40:00,212.58,212.58,212.26,212.35,2130.0,205.3777,205.3777,205.0685,205.1555,2130.0
2022-07-18 14:50:00,212.51,212.51,211.92,211.92,3360.0,205.3101,205.3101,204.7401,204.7401,3360.0
2022-07-18 15:00:00,211.95,212.3,211.92,212.3,2406.0,204.7691,205.1072,204.7401,205.1072,2406.0
2022-07-18 15:10:00,212.31,212.91,212.22,212.91,4469.0,205.1169,205.6965,205.0299,205.6965,4469.0
2022-07-18 15:20:00,212.84,213.21,212.43,212.43,20812.0,205.6289,205.9864,205.2328,205.2328,20812.0
2022-07-18 15:30:00,212.4,212.47,211.73,211.78,7078.0,205.2038,205.2714,204.5565,204.6048,7078.0
2022-07-18 15:40:00,211.84,211.95,211.23,211.31,12819.0,204.6628,204.7691,204.0734,204.1507,12819.0
2022-07-18 15:50:00,211.18,212.21,211.18,211.88,39074.0,204.0251,205.0202,204.0251,204.7014,39074.0
2022-07-19 09:30:00,214.55,215.0,213.92,214.28,11251.0,207.281,207.7157,206.6723,207.0201,11251.0
2022-07-19 09:40:00,214.55,215.43,214.55,215.43,5733.0,207.281,208.1311,207.281,208.1311,5733.0
2022-07-19 09:50:00,215.44,215.74,215.02,215.49,3260.0,208.1408,208.4306,207.735,208.1891,3260.0
2022-07-19 10:00:00,215.48,215.48,214.78,215.28,3824.0,208.1795,208.1795,207.5032,207.9862,3824.0
2022-07-19 10:10:00,215.09,215.36,214.87,215.23,5501.0,207.8027,208.0635,207.5901,207.9379,5501.0
2022-07-19 10:20:00,215.43,215.75,215.23,215.7,6128.0,208.1311,208.4403,207.9379,208.392,6128.0
2022-07-19 10:30:00,215.62,215.96,215.59,215.73,5383.0,208.3147,208.6432,208.2857,208.421,5383.0
2022-07-19 10:40:00,215.7,216.24,215.53,216.24,5438.0,208.392,208.9137,208.2278,208.9137,5438.0
2022-07-19 10:50:00,216.43,216.44,216.15,216.43,5095.0,209.0973,209.1069,208.8268,209.0973,5095.0
2022-07-19 11:00:00,216.44,216.88,216.44,216.69,5024.0,209.1069,209.532,209.1069,209.3485,5024.0
2022-07-19 11:10:00,216.45,216.5,216.15,216.15,3011.0,209.1166,209.1649,208.8268,208.8268,3011.0
2022-07-19 11:20:00,216.1,216.38,216.0,216.26,8311.0,208.7784,209.049,208.6818,208.933,8311.0
2022-07-19 11:30:00,216.32,216.55,216.25,216.47,6379.0,208.991,209.2132,208.9234,209.1359,6379.0
2022-07-19 11:40:00,216.36,216.39,216.25,216.27,2500.0,209.0296,209.0586,208.9234,208.9427,2500.0
2022-07-19 11:50:00,216.2,216.51,216.13,216.51,2704.0,208.8751,209.1746,208.8074,209.1746,2704.0
2022-07-19 12:00:00,216.52,216.55,216.04,216.12,5574.0,209.1842,209.2132,208.7205,208.7978,5574.0
2022-07-19 12:10:00,216.02,216.12,215.86,215.94,7097.0,208.7012,208.7978,208.5466,208.6239,7097.0
2022-07-19 12:20:00,215.96,216.28,215.96,216.02,4816.0,208.6432,208.9524,208.6432,208.7012,4816.0
2022-07-19 12:30:00,216.05,216.54,216.03,216.36,5177.0,208.7301,209.2035,208.7108,209.0296,5177.0
2022-07-19 12:40:00,216.48,216.56,216.27,216.41,5838.0,209.1456,209.2229,208.9427,209.0779,5838.0
2022-07-19 12:50:00,216.39,216.46,216.34,216.41,1958.0,209.0586,209.1263,209.0103,209.0779,1958.0
2022-07-19 13:00:00,216.39,216.44,215.99,216.12,6145.0,209.0586,209.1069,208.6722,208.7978,6145.0
2022-07-19 13:10:00,216.11,216.4,216.04,216.23,6359.0,208.7881,209.0683,208.7205,208.904,6359.0
2022-07-19 13:20:00,216.11,216.33,216.11,216.13,1705.0,208.7881,209.0007,208.7881,208.8074,1705.0
2022-07-19 13:30:00,216.19,216.87,216.16,216.87,3973.0,208.8654,209.5224,208.8364,209.5224,3973.0
2022-07-19 13:40:00,216.87,217.01,216.74,216.9,2890.0,209.5224,209.6576,209.3968,209.5513,2890.0
2022-07-19 13:50:00,216.74,217.37,216.74,217.37,2638.0,209.3968,210.0054,209.3968,210.0054,2638.0
2022-07-19 14:00:00,217.34,217.76,217.34,217.76,3812.0,209.9764,210.3822,209.9764,210.3822,3812.0
2022-07-19 14:10:00,217.68,217.87,217.49,217.87,6810.0,210.3049,210.4885,210.1214,210.4885,6810.0
2022-07-19 14:20:00,217.91,217.91,217.57,217.57,3305.0,210.5271,210.5271,210.1986,210.1986,3305.0
2022-07-19 14:30:00,217.64,217.92,217.64,217.84,3980.0,210.2663,210.5368,210.2663,210.4595,3980.0
2022-07-19 14:40:00,217.78,218.1,217.72,218.0,5711.0,210.4015,210.7107,210.3436,210.6141,5711.0
2022-07-19 14:50:00,218.08,218.33,217.98,218.22,4689.0,210.6914,210.9329,210.5948,210.8266,4689.0
2022-07-19 15:00:00,218.3,218.63,218.12,218.59,6001.0,210.9039,211.2227,210.73,211.1841,6001.0
2022-07-19 15:10:00,218.59,218.62,218.35,218.42,4058.0,211.1841,211.2131,210.9522,211.0198,4058.0
2022-07-19 15:20:00,218.35,218.52,218.23,218.44,5182.0,210.9522,211.1165,210.8363,211.0392,5182.0
2022-07-19 15:30:00,218.42,218.47,218.09,218.21,8428.0,211.0198,211.0682,210.701,210.817,8428.0
2022-07-19 15:40:00,218.21,218.63,218.19,218.28,15050.0,210.817,211.2227,210.7976,210.8846,15050.0
2022-07-19 15:50:00,218.39,218.59,217.99,218.19,59565.0,210.9909,211.1841,210.6044,210.7976,59565.0
2022-07-20 09:30:00,218.11,218.42,217.3,218.42,6721.0,210.7203,211.0198,209.9378,211.0198,6721.0
2022-07-20 09:40:00,218.36,218.74,217.95,217.96,3095.0,210.9619,211.329,210.5658,210.5754,3095.0
2022-07-20 09:50:00,217.66,217.83,217.32,217.44,2159.0,210.2856,210.4498,209.9571,210.073,2159.0
2022-07-20 10:00:00,217.61,217.95,217.39,217.95,1415.0,210.2373,210.5658,210.0247,210.5658,1415.0
2022-07-20 10:10:00,217.92,218.07,217.57,217.58,1638.0,210.5368,210.6817,210.1986,210.2083,1638.0
2022-07-20 10:20:00,217.9,218.4,217.78,218.3,1105.0,210.5175,211.0005,210.4015,210.9039,1105.0
2022-07-20 10:30:00,218.6,218.61,218.14,218.25,4074.0,211.1937,211.2034,210.7493,210.8556,4074.0
2022-07-20 10:40:00,218.25,218.25,217.82,218.05,2526.0,210.8556,210.8556,210.4402,210.6624,2526.0
2022-07-20 10:50:00,217.93,218.44,217.92,218.37,4423.0,210.5464,211.0392,210.5368,210.9715,4423.0
2022-07-20 11:00:00,218.55,219.0,218.52,219.0,3650.0,211.1454,211.5802,211.1165,211.5802,3650.0
2022-07-20 11:10:00,219.01,219.01,218.79,218.79,3107.0,211.5899,211.5899,211.3773,211.3773,3107.0
2022-07-20 11:20:00,218.79,218.87,218.58,218.7,4346.0,211.3773,211.4546,211.1744,211.2904,4346.0
2022-07-20 11:30:00,218.61,218.95,218.46,218.54,5594.0,211.2034,211.5319,211.0585,211.1358,5594.0
2022-07-20 11:40:00,218.51,218.81,218.51,218.61,1916.0,211.1068,211.3966,211.1068,211.2034,1916.0
2022-07-20 11:50:00,218.58,219.04,218.58,219.04,1125.0,211.1744,211.6188,211.1744,211.6188,1125.0
2022-07-20 12:00:00,219.08,219.12,218.86,219.04,2157.0,211.6575,211.6961,211.4449,211.6188,2157.0
2022-07-20 12:10:00,219.15,219.15,218.65,218.96,2409.0,211.7251,211.7251,211.2421,211.5416,2409.0
2022-07-20 12:20:00,218.9,219.01,218.71,218.84,2272.0,211.4836,211.5899,211.3,211.4256,2272.0
2022-07-20 12:30:00,219.1,219.18,219.01,219.07,700.0,211.6768,211.7541,211.5899,211.6478,700.0
2022-07-20 12:40:00,219.09,219.09,218.47,218.51,4491.0,211.6671,211.6671,211.0682,211.1068,4491.0
2022-07-20 12:50:00,218.45,219.17,218.44,219.16,5496.0,211.0488,211.7444,211.0392,211.7348,5496.0
2022-07-20 13:00:00,218.94,219.09,218.35,218.46,3801.0,211.5222,211.6671,210.9522,211.0585,3801.0
2022-07-20 13:10:00,218.14,218.19,217.69,218.19,2226.0,210.7493,210.7976,210.3146,210.7976,2226.0
2022-07-20 13:20:00,218.26,218.27,217.74,218.13,2811.0,210.8653,210.8749,210.3629,210.7397,2811.0
2022-07-20 13:30:00,218.18,218.65,217.89,218.09,11175.0,210.788,211.2421,210.5078,210.701,11175.0
2022-07-20 13:40:00,218.21,218.21,217.61,217.61,5717.0,210.817,210.817,210.2373,210.2373,5717.0
2022-07-20 13:50:00,217.57,217.65,216.78,216.85,4293.0,210.1986,210.2759,209.4354,209.503,4293.0
2022-07-20 14:00:00,216.93,217.15,216.9,217.02,6801.0,209.5803,209.7929,209.5513,209.6673,6801.0
2022-07-20 14:10:00,217.05,217.05,216.71,216.84,7789.0,209.6963,209.6963,209.3678,209.4934,7789.0
2022-07-20 14:20:00,216.87,217.79,216.86,217.65,8000.0,209.5224,210.4112,209.5127,210.2759,8000.0
2022-07-20 14:30:00,217.59,217.59,217.21,217.35,8414.0,210.218,210.218,209.8508,209.9861,8414.0
2022-07-20 14:40:00,217.25,217.26,216.92,217.18,7525.0,209.8895,209.8991,209.5707,209.8219,7525.0
2022-07-20 14:50:00,217.25,217.56,216.89,217.56,12019.0,209.8895,210.189,209.5417,210.189,12019.0
2022-07-20 15:00:00,217.48,217.88,217.31,217.52,17920.0,210.1117,210.4981,209.9475,210.1503,17920.0
2022-07-20 15:10:00,217.57,217.79,217.36,217.62,21241.0,210.1986,210.4112,209.9958,210.247,21241.0
2022-07-20 15:20:00,217.59,218.13,217.55,217.83,14794.0,210.218,210.7397,210.1793,210.4498,14794.0
2022-07-20 15:30:00,217.83,217.89,217.24,217.52,14274.0,210.4498,210.5078,209.8798,210.1503,14274.0
2022-07-20 15:40:00,217.55,217.73,217.36,217.48,25364.0,210.1793,210.3532,209.9958,210.1117,25364.0
2022-07-20 15:50:00,217.39,217.61,216.89,217.0,92277.0,210.0247,210.2373,209.5417,209.648,92277.0
2022-07-21 09:30:00,216.94,218.15,216.94,217.41,10115.0,209.59,210.759,209.59,210.0441,10115.0
2022-07-21 09:40:00,217.78,218.28,217.05,218.11,7675.0,210.4015,210.8846,209.6963,210.7203,7675.0
2022-07-21 09:50:00,218.5,218.51,217.43,217.43,5961.0,211.0971,211.1068,210.0634,210.0634,5961.0
2022-07-21 10:00:00,217.69,217.98,217.27,217.27,2651.0,210.3146,210.5948,209.9088,209.9088,2651.0
2022-07-21 10:10:00,217.08,217.88,217.08,217.88,1833.0,209.7252,210.4981,209.7252,210.4981,1833.0
2022-07-21 10:20:00,218.14,218.14,217.22,217.82,3213.0,210.7493,210.7493,209.8605,210.4402,3213.0
2022-07-21 10:30:00,217.97,218.34,217.58,218.18,14491.0,210.5851,210.9426,210.2083,210.788,14491.0
2022-07-21 10:40:00,218.19,218.89,218.19,218.89,6511.0,210.7976,211.4739,210.7976,211.4739,6511.0
2022-07-21 10:50:00,219.15,219.6,219.08,219.59,1503.0,211.7251,212.1599,211.6575,212.1502,1503.0
2022-07-21 11:00:00,219.64,220.04,219.56,220.04,2330.0,212.1985,212.585,212.1212,212.585,2330.0
2022-07-21 11:10:00,220.21,220.29,219.93,220.19,2928.0,212.7492,212.8265,212.4787,212.7299,2928.0
2022-07-21 11:20:00,220.17,220.37,220.0,220.37,1801.0,212.7106,212.9038,212.5463,212.9038,1801.0
2022-07-21 11:30:00,220.45,221.07,220.19,220.2,10029.0,212.9811,213.5801,212.7299,212.7395,10029.0
2022-07-21 11:40:00,220.34,220.52,220.1,220.1,6418.0,212.8748,213.0487,212.6429,212.6429,6418.0
2022-07-21 11:50:00,220.22,220.66,219.99,220.66,5851.0,212.7589,213.184,212.5367,213.184,5851.0
2022-07-21 12:00:00,220.65,221.34,220.65,221.33,3485.0,213.1743,213.8409,213.1743,213.8313,3485.0
2022-07-21 12:10:00,221.37,221.47,220.95,221.47,2350.0,213.8699,213.9665,213.4641,213.9665,2350.0
2022-07-21 12:20:00,221.49,221.72,221.49,221.67,1382.0,213.9858,214.208,213.9858,214.1597,1382.0
2022-07-21 12:30:00,221.74,221.94,221.59,221.68,3219.0,214.2274,214.4206,214.0824,214.1694,3219.0
2022-07-21 12:40:00,221.49,221.52,220.83,220.95,5256.0,213.9858,214.0148,213.3482,213.4641,5256.0
2022-07-21 12:50:00,221.0,221.0,220.88,220.91,2708.0,213.5124,213.5124,213.3965,213.4255,2708.0
2022-07-21 13:00:00,221.0,221.05,220.68,220.84,10787.0,213.5124,213.5607,213.2033,213.3579,10787.0
2022-07-21 13:10:00,220.84,220.87,220.57,220.58,2470.0,213.3579,213.3868,213.097,213.1067,2470.0
2022-07-21 13:20:00,220.84,221.02,220.56,221.02,4272.0,213.3579,213.5318,213.0873,213.5318,4272.0
2022-07-21 13:30:00,221.03,221.15,220.73,221.15,3108.0,213.5414,213.6574,213.2516,213.6574,3108.0
2022-07-21 13:40:00,221.41,221.41,221.21,221.28,1295.0,213.9085,213.9085,213.7153,213.7829,1295.0
2022-07-21 13:50:00,221.28,221.42,221.03,221.42,1606.0,213.7829,213.9182,213.5414,213.9182,1606.0
2022-07-21 14:00:00,221.53,221.78,221.4,221.59,9705.0,214.0245,214.266,213.8989,214.0824,9705.0
2022-07-21 14:10:00,221.54,221.54,221.33,221.42,4885.0,214.0341,214.0341,213.8313,213.9182,4885.0
2022-07-21 14:20:00,221.49,221.81,221.49,221.7,2597.0,213.9858,214.295,213.9858,214.1887,2597.0
2022-07-21 14:30:00,221.54,221.58,221.38,221.58,2535.0,214.0341,214.0728,213.8796,214.0728,2535.0
2022-07-21 14:40:00,221.47,221.57,221.22,221.49,2384.0,213.9665,214.0631,213.725,213.9858,2384.0
2022-07-21 14:50:00,221.42,221.68,221.41,221.51,3016.0,213.9182,214.1694,213.9085,214.0052,3016.0
2022-07-21 15:00:00,221.56,221.64,221.42,221.59,2570.0,214.0535,214.1308,213.9182,214.0824,2570.0
2022-07-21 15:10:00,221.55,221.55,221.01,221.16,4968.0,214.0438,214.0438,213.5221,213.667,4968.0
2022-07-21 15:20:00,221.18,221.31,220.9,221.31,1923.0,213.6863,213.8119,213.4158,213.8119,1923.0
2022-07-21 15:30:00,221.21,221.68,221.15,221.36,5397.0,213.7153,214.1694,213.6574,213.8602,5397.0
2022-07-21 15:40:00,221.4,221.56,221.32,221.49,10350.0,213.8989,214.0535,213.8216,213.9858,10350.0
2022-07-21 15:50:00,221.52,222.26,221.47,222.23,50039.0,214.0148,214.7297,213.9665,214.7008,50039.0
2022-07-22 09:30:00,222.5,222.91,220.64,221.02,8603.0,214.9616,215.3577,213.1646,213.5318,8603.0
2022-07-22 09:40:00,221.01,221.78,220.58,221.66,2850.0,213.5221,214.266,213.1067,214.1501,2850.0
2022-07-22 09:50:00,221.44,222.38,221.28,221.74,3523.0,213.9375,214.8457,213.7829,214.2274,3523.0
2022-07-22 10:00:00,222.13,222.13,221.2,221.47,2029.0,214.6042,214.6042,213.7057,213.9665,2029.0
2022-07-22 10:10:00,221.66,222.39,221.66,222.39,2202.0,214.1501,214.8553,214.1501,214.8553,2202.0
2022-07-22 10:20:00,222.37,222.61,222.17,222.17,3909.0,214.836,215.0679,214.6428,214.6428,3909.0
2022-07-22 10:30:00,222.37,222.79,221.96,222.01,2589.0,214.836,215.2418,214.4399,214.4882,2589.0
2022-07-22 10:40:00,222.01,222.1,221.67,221.7,2677.0,214.4882,214.5752,214.1597,214.1887,2677.0
2022-07-22 10:50:00,221.89,222.02,221.66,221.73,1808.0,214.3723,214.4979,214.1501,214.2177,1808.0
2022-07-22 11:00:00,221.59,221.59,221.01,221.18,2962.0,214.0824,214.0824,213.5221,213.6863,2962.0
2022-07-22 11:10:00,221.26,221.42,221.22,221.22,897.0,213.7636,213.9182,213.725,213.725,897.0
2022-07-22 11:20:00,221.22,221.22,220.84,220.87,1337.0,213.725,213.725,213.3579,213.3868,1337.0
2022-07-22 11:30:00,220.9,220.9,220.25,220.71,8353.0,213.4158,213.4158,212.7878,213.2323,8353.0
2022-07-22 11:40:00,221.1,221.19,220.82,221.19,2461.0,213.609,213.696,213.3385,213.696,2461.0
2022-07-22 11:50:00,221.11,221.49,221.1,221.39,2259.0,213.6187,213.9858,213.609,213.8892,2259.0
2022-07-22 12:00:00,221.49,221.73,221.35,221.58,4457.0,213.9858,214.2177,213.8506,214.0728,4457.0
2022-07-22 12:10:00,221.56,221.61,221.21,221.61,2052.0,214.0535,214.1018,213.7153,214.1018,2052.0
2022-07-22 12:20:00,221.56,221.81,221.29,221.75,4157.0,214.0535,214.295,213.7926,214.237,4157.0
2022-07-22 12:30:00,221.74,222.48,221.74,222.32,6571.0,214.2274,214.9423,214.2274,214.7877,6571.0
2022-07-22 12:40:00,222.18,222.5,221.92,221.93,3958.0,214.6525,214.9616,214.4013,214.4109,3958.0
2022-07-22 12:50:00,221.91,221.91,221.66,221.75,3385.0,214.3916,214.3916,214.1501,214.237,3385.0
2022-07-22 13:00:00,221.75,221.87,221.69,221.87,1704.0,214.237,214.353,214.1791,214.353,1704.0
2022-07-22 13:10:00,221.88,221.97,221.68,221.74,1533.0,214.3626,214.4496,214.1694,214.2274,1533.0
2022-07-22 13:20:00,221.75,221.86,221.49,221.6,2140.0,214.237,214.3433,213.9858,214.0921,2140.0
2022-07-22 13:30:00,221.46,221.46,221.11,221.29,3885.0,213.9569,213.9569,213.6187,213.7926,3885.0
2022-07-22 13:40:00,221.42,221.44,221.28,221.38,1300.0,213.9182,213.9375,213.7829,213.8796,1300.0
2022-07-22 13:50:00,221.28,221.42,221.27,221.32,802.0,213.7829,213.9182,213.7733,213.8216,802.0
2022-07-22 14:00:00,221.29,221.29,220.7,220.85,2557.0,213.7926,213.7926,213.2226,213.3675,2557.0
2022-07-22 14:10:00,220.61,220.85,220.56,220.85,898.0,213.1356,213.3675,213.0873,213.3675,898.0
2022-07-22 14:20:00,220.54,220.61,220.4,220.61,1426.0,213.068,213.1356,212.9328,213.1356,1426.0
2022-07-22 14:30:00,220.45,220.8,220.24,220.63,7445.0,212.9811,213.3192,212.7782,213.155,7445.0
2022-07-22 14:40:00,220.52,220.79,220.5,220.73,1650.0,213.0487,213.3096,213.0294,213.2516,1650.0
2022-07-22 14:50:00,220.64,220.98,220.63,220.95,2217.0,213.1646,213.4931,213.155,213.4641,2217.0
2022-07-22 15:00:00,220.84,221.02,220.74,220.74,2403.0,213.3579,213.5318,213.2612,213.2612,2403.0
2022-07-22 15:10:00,220.76,221.29,220.72,221.08,2900.0,213.2806,213.7926,213.2419,213.5897,2900.0
2022-07-22 15:20:00,221.09,221.31,220.89,221.31,3032.0,213.5994,213.8119,213.4062,213.8119,3032.0
2022-07-22 15:30:00,221.23,221.39,220.76,220.77,3489.0,213.7346,213.8892,213.2806,213.2902,3489.0
2022-07-22 15:40:00,220.87,221.02,220.58,221.0,5681.0,213.3868,213.5318,213.1067,213.5124,5681.0
2022-07-22 15:50:00,221.07,221.24,220.82,221.17,40472.0,213.5801,213.7443,213.3385,213.6767,40472.0
2022-07-25 09:30:00,221.17,222.07,219.49,220.42,6987.0,213.6767,214.5462,212.0536,212.9521,6987.0
2022-07-25 09:40:00,219.98,221.4,219.97,220.76,4269.0,212.527,213.8989,212.5173,213.2806,4269.0
2022-07-25 09:50:00,221.49,221.57,221.16,221.16,1000.0,213.9858,214.0631,213.667,213.667,1000.0
2022-07-25 10:00:00,221.32,221.75,220.95,221.63,3253.0,213.8216,214.237,213.4641,214.1211,3253.0
2022-07-25 10:10:00,222.01,222.26,221.6,222.04,1900.0,214.4882,214.7297,214.0921,214.5172,1900.0
2022-07-25 10:20:00,222.01,222.28,221.63,222.28,5117.0,214.4882,214.7491,214.1211,214.7491,5117.0
2022-07-25 10:30:00,222.34,222.6,221.97,222.2,5103.0,214.807,215.0582,214.4496,214.6718,5103.0
2022-07-25 10:40:00,222.13,222.19,221.78,221.98,3037.0,214.6042,214.6621,214.266,214.4592,3037.0
2022-07-25 10:50:00,222.01,222.31,221.82,222.26,2026.0,214.4882,214.7781,214.3047,214.7297,2026.0
2022-07-25 11:00:00,222.24,222.52,222.08,222.3,2870.0,214.7104,214.9809,214.5558,214.7684,2870.0
2022-07-25 11:10:00,222.37,222.37,221.86,222.06,2100.0,214.836,214.836,214.3433,214.5365,2100.0
2022-07-25 11:20:00,221.93,222.78,221.84,222.78,5704.0,214.4109,215.2321,214.324,215.2321,5704.0
2022-07-25 11:30:00,222.75,223.23,222.69,222.86,6017.0,215.2031,215.6669,215.1452,215.3094,6017.0
2022-07-25 11:40:00,222.7,223.7,222.68,223.7,12392.0,215.1548,216.121,215.1355,216.121,12392.0
2022-07-25 11:50:00,223.63,223.81,223.31,223.44,10590.0,216.0533,216.2272,215.7442,215.8698,10590.0
2022-07-25 12:00:00,223.32,223.54,223.15,223.29,11192.0,215.7538,215.9664,215.5896,215.7248,11192.0
2022-07-25 12:10:00,223.19,223.29,222.73,222.79,5184.0,215.6282,215.7248,215.1838,215.2418,5184.0
2022-07-25 12:20:00,222.78,223.06,222.4,222.94,4264.0,215.2321,215.5026,214.865,215.3867,4264.0
2022-07-25 12:30:00,223.02,223.39,223.01,223.3,6152.0,215.464,215.8215,215.4543,215.7345,6152.0
2022-07-25 12:40:00,223.17,223.45,223.15,223.29,4531.0,215.6089,215.8794,215.5896,215.7248,4531.0
2022-07-25 12:50:00,223.31,223.44,222.86,223.09,3040.0,215.7442,215.8698,215.3094,215.5316,3040.0
2022-07-25 13:00:00,222.9,223.12,222.78,223.12,2704.0,215.3481,215.5606,215.2321,215.5606,2704.0
2022-07-25 13:10:00,223.16,223.35,223.15,223.3,4426.0,215.5993,215.7828,215.5896,215.7345,4426.0
2022-07-25 13:20:00,223.38,223.48,223.21,223.37,5453.0,215.8118,215.9084,215.6476,215.8021,5453.0
2022-07-25 13:30:00,223.28,223.37,222.85,222.94,7060.0,215.7152,215.8021,215.2998,215.3867,7060.0
2022-07-25 13:40:00,222.9,222.95,222.81,222.9,5253.0,215.3481,215.3964,215.2611,215.3481,5253.0
2022-07-25 13:50:00,222.88,222.98,222.58,222.72,7370.0,215.3287,215.4254,215.0389,215.1742,7370.0
2022-07-25 14:00:00,222.7,222.9,222.62,222.72,5566.0,215.1548,215.3481,215.0775,215.1742,5566.0
2022-07-25 14:10:00,222.73,222.73,222.31,222.31,3890.0,215.1838,215.1838,214.7781,214.7781,3890.0
2022-07-25 14:20:00,222.15,222.77,222.12,222.53,10437.0,214.6235,215.2225,214.5945,214.9906,10437.0
2022-07-25 14:30:00,222.53,222.89,222.49,222.63,4262.0,214.9906,215.3384,214.952,215.0872,4262.0
2022-07-25 14:40:00,222.7,222.86,222.65,222.73,6280.0,215.1548,215.3094,215.1065,215.1838,6280.0
2022-07-25 14:50:00,222.67,222.8,222.26,222.37,19623.0,215.1259,215.2515,214.7297,214.836,19623.0
2022-07-25 15:00:00,222.41,222.46,221.87,222.1,5372.0,214.8747,214.923,214.353,214.5752,5372.0
2022-07-25 15:10:00,222.19,222.2,221.96,222.14,2599.0,214.6621,214.6718,214.4399,214.6138,2599.0
2022-07-25 15:20:00,222.01,222.17,221.95,222.0,7327.0,214.4882,214.6428,214.4302,214.4786,7327.0
2022-07-25 15:30:00,221.93,222.59,221.93,222.59,14254.0,214.4109,215.0486,214.4109,215.0486,14254.0
2022-07-25 15:40:00,222.5,223.13,222.49,223.08,30681.0,214.9616,215.5703,214.952,215.522,30681.0
2022-07-25 15:50:00,223.18,223.68,223.16,223.52,78710.0,215.6186,216.1016,215.5993,215.9471,78710.0
2022-07-26 09:30:00,222.52,223.4,222.52,223.4,14767.0,214.9809,215.8311,214.9809,215.8311,14767.0
2022-07-26 09:40:00,223.19,223.43,222.4,222.4,2900.0,215.6282,215.8601,214.865,214.865,2900.0
2022-07-26 09:50:00,223.42,223.42,222.62,222.78,1605.0,215.8504,215.8504,215.0775,215.2321,1605.0
2022-07-26 10:00:00,222.34,222.34,222.04,222.14,1588.0,214.807,214.807,214.5172,214.6138,1588.0
2022-07-26 10:10:00,222.27,222.57,222.26,222.33,1516.0,214.7394,215.0292,214.7297,214.7974,1516.0
2022-07-26 10:20:00,222.19,222.44,222.05,222.31,1500.0,214.6621,214.9036,214.5269,214.7781,1500.0
2022-07-26 10:30:00,222.17,222.5,222.17,222.47,4393.0,214.6428,214.9616,214.6428,214.9326,4393.0
2022-07-26 10:40:00,222.35,222.63,222.28,222.63,1804.0,214.8167,215.0872,214.7491,215.0872,1804.0
2022-07-26 10:50:00,222.79,223.12,222.73,223.07,1712.0,215.2418,215.5606,215.1838,215.5123,1712.0
2022-07-26 11:00:00,223.49,223.49,222.77,222.89,4680.0,215.9181,215.9181,215.2225,215.3384,4680.0
2022-07-26 11:10:00,222.8,222.94,222.69,222.81,3878.0,215.2515,215.3867,215.1452,215.2611,3878.0
2022-07-26 11:20:00,222.81,222.92,222.42,222.43,4271.0,215.2611,215.3674,214.8843,214.894,4271.0
2022-07-26 11:30:00,222.49,222.77,222.32,222.53,4422.0,214.952,215.2225,214.7877,214.9906,4422.0
2022-07-26 11:40:00,222.65,223.13,222.65,222.99,4977.0,215.1065,215.5703,215.1065,215.435,4977.0
2022-07-26 11:50:00,223.0,223.24,222.94,223.24,9725.0,215.4447,215.6765,215.3867,215.6765,9725.0
2022-07-26 12:00:00,223.11,223.11,222.64,222.65,3375.0,215.5509,215.5509,215.0969,215.1065,3375.0
2022-07-26 12:10:00,222.55,223.21,222.55,223.03,2937.0,215.0099,215.6476,215.0099,215.4737,2937.0
2022-07-26 12:20:00,223.14,223.6,222.89,223.59,2391.0,215.5799,216.0243,215.3384,216.0147,2391.0
2022-07-26 12:30:00,223.51,223.74,223.31,223.74,4450.0,215.9374,216.1596,215.7442,216.1596,4450.0
2022-07-26 12:40:00,223.66,223.7,223.47,223.7,5250.0,216.0823,216.121,215.8988,216.121,5250.0
2022-07-26 12:50:00,223.86,224.13,223.85,224.06,2639.0,216.2755,216.5364,216.2659,216.4688,2639.0
2022-07-26 13:00:00,223.98,224.29,223.93,224.21,4573.0,216.3915,216.691,216.3432,216.6137,4573.0
2022-07-26 13:10:00,224.41,224.41,223.89,223.89,1739.0,216.8069,216.8069,216.3045,216.3045,1739.0
2022-07-26 13:20:00,223.94,224.27,223.93,224.27,1611.0,216.3528,216.6716,216.3432,216.6716,1611.0
2022-07-26 13:30:00,224.18,224.19,223.83,223.88,2400.0,216.5847,216.5944,216.2466,216.2949,2400.0
2022-07-26 13:40:00,223.94,224.09,223.72,223.74,2911.0,216.3528,216.4977,216.1403,216.1596,2911.0
2022-07-26 13:50:00,223.82,223.95,223.73,223.77,2702.0,216.2369,216.3625,216.1499,216.1886,2702.0
2022-07-26 14:00:00,223.79,224.05,223.49,223.49,5010.0,216.2079,216.4591,215.9181,215.9181,5010.0
2022-07-26 14:10:00,223.39,223.47,223.24,223.37,3270.0,215.8215,215.8988,215.6765,215.8021,3270.0
2022-07-26 14:20:00,223.14,223.38,223.13,223.3,1657.0,215.5799,215.8118,215.5703,215.7345,1657.0
2022-07-26 14:30:00,223.2,223.27,223.09,223.17,3312.0,215.6379,215.7055,215.5316,215.6089,3312.0
2022-07-26 14:40:00,223.19,223.58,223.19,223.47,6019.0,215.6282,216.005,215.6282,215.8988,6019.0
2022-07-26 14:50:00,223.44,223.75,223.41,223.5,3572.0,215.8698,216.1693,215.8408,215.9277,3572.0
2022-07-26 15:00:00,223.5,223.6,223.37,223.53,7520.0,215.9277,216.0243,215.8021,215.9567,7520.0
2022-07-26 15:10:00,223.5,223.64,223.36,223.43,7600.0,215.9277,216.063,215.7925,215.8601,7600.0
2022-07-26 15:20:00,223.45,223.58,223.42,223.51,6116.0,215.8794,216.005,215.8504,215.9374,6116.0
2022-07-26 15:30:00,223.5,223.89,223.42,223.88,89426.0,215.9277,216.3045,215.8504,216.2949,89426.0
2022-07-26 15:40:00,223.84,223.86,223.62,223.72,24841.0,216.2562,216.2755,216.0437,216.1403,24841.0
2022-07-26 15:50:00,223.64,224.45,223.6,224.25,56369.0,216.063,216.8455,216.0243,216.6523,56369.0
2022-07-27 09:30:00,224.9,224.9,223.38,224.64,7587.0,217.2803,217.2803,215.8118,217.0291,7587.0
2022-07-27 09:40:00,224.36,225.35,224.33,224.96,2054.0,216.7586,217.7151,216.7296,217.3383,2054.0
2022-07-27 09:50:00,225.32,226.29,224.85,225.73,23887.0,217.6861,218.6232,217.232,218.0822,23887.0
2022-07-27 10:00:00,225.73,225.96,225.1,225.16,2709.0,218.0822,218.3044,217.4735,217.5315,2709.0
2022-07-27 10:10:00,225.35,225.63,225.12,225.25,3488.0,217.7151,217.9856,217.4928,217.6184,3488.0
2022-07-27 10:20:00,225.23,225.59,224.94,225.44,6569.0,217.5991,217.9469,217.3189,217.802,6569.0
2022-07-27 10:30:00,225.44,225.9,225.32,225.82,12265.0,217.802,218.2464,217.6861,218.1691,12265.0
2022-07-27 10:40:00,225.83,226.0,225.68,226.0,5260.0,218.1788,218.343,218.0339,218.343,5260.0
2022-07-27 10:50:00,225.78,226.0,225.56,225.92,20202.0,218.1305,218.343,217.9179,218.2657,20202.0
2022-07-27 11:00:00,225.92,226.0,225.59,225.59,12353.0,218.2657,218.343,217.9469,217.9469,12353.0
2022-07-27 11:10:00,225.59,225.95,225.49,225.95,3969.0,217.9469,218.2947,217.8503,218.2947,3969.0
2022-07-27 11:20:00,225.81,225.96,225.63,225.9,2010.0,218.1595,218.3044,217.9856,218.2464,2010.0
2022-07-27 11:30:00,225.82,226.5,225.78,226.28,2444.0,218.1691,218.8261,218.1305,218.6135,2444.0
2022-07-27 11:40:00,226.13,226.16,225.67,225.82,2404.0,218.4686,218.4976,218.0242,218.1691,2404.0
2022-07-27 11:50:00,225.75,226.18,225.48,226.18,2529.0,218.1015,218.5169,217.8407,218.5169,2529.0
2022-07-27 12:00:00,226.09,226.17,225.86,226.09,2842.0,218.43,218.5073,218.2078,218.43,2842.0
2022-07-27 12:10:00,226.03,226.4,226.03,226.38,1548.0,218.372,218.7295,218.372,218.7102,1548.0
2022-07-27 12:20:00,226.38,226.68,226.2,226.58,2396.0,218.7102,219.0,218.5363,218.9034,2396.0
2022-07-27 12:30:00,226.6,226.85,226.4,226.4,2587.0,218.9227,219.1642,218.7295,218.7295,2587.0
2022-07-27 12:40:00,226.51,226.52,226.35,226.46,1556.0,218.8358,218.8454,218.6812,218.7874,1556.0
2022-07-27 12:50:00,226.47,226.58,226.2,226.21,2634.0,218.7971,218.9034,218.5363,218.5459,2634.0
2022-07-27 13:00:00,226.09,226.19,225.98,226.15,1382.0,218.43,218.5266,218.3237,218.488,1382.0
2022-07-27 13:10:00,226.25,226.39,226.0,226.16,1800.0,218.5846,218.7198,218.343,218.4976,1800.0
2022-07-27 13:20:00,226.15,226.66,226.15,226.42,9623.0,218.488,218.9807,218.488,218.7488,9623.0
2022-07-27 13:30:00,226.39,226.9,226.39,226.89,3552.0,218.7198,219.2125,218.7198,219.2029,3552.0
2022-07-27 13:40:00,226.78,226.84,226.62,226.7,4117.0,219.0966,219.1546,218.942,219.0193,4117.0
2022-07-27 13:50:00,226.71,227.4,226.64,227.23,9497.0,219.029,219.6956,218.9613,219.5314,9497.0
2022-07-27 14:00:00,226.82,227.07,226.02,226.56,5231.0,219.1353,219.3768,218.3624,218.8841,5231.0
2022-07-27 14:10:00,226.57,226.86,226.43,226.43,2167.0,218.8937,219.1739,218.7585,218.7585,2167.0
2022-07-27 14:20:00,226.6,227.01,226.34,226.91,4839.0,218.9227,219.3188,218.6715,219.2222,4839.0
2022-07-27 14:30:00,226.7,227.75,226.39,227.75,5877.0,219.0193,220.0337,218.7198,220.0337,5877.0
2022-07-27 14:40:00,227.8,228.24,227.76,227.99,2184.0,220.082,220.5071,220.0434,220.2656,2184.0
2022-07-27 14:50:00,228.08,228.89,227.96,228.43,6981.0,220.3526,221.1351,220.2366,220.6907,6981.0
2022-07-27 15:00:00,228.58,229.24,228.38,229.19,32751.0,220.8356,221.4733,220.6424,221.425,32751.0
2022-07-27 15:10:00,229.3,229.59,229.09,229.45,4867.0,221.5312,221.8114,221.3283,221.6761,4867.0
2022-07-27 15:20:00,229.56,230.48,229.49,230.48,5717.0,221.7824,222.6712,221.7148,222.6712,5717.0
2022-07-27 15:30:00,230.32,230.42,229.95,230.04,5834.0,222.5167,222.6133,222.1592,222.2462,5834.0
2022-07-27 15:40:00,229.86,230.5,229.86,230.16,9443.0,222.0723,222.6906,222.0723,222.3621,9443.0
2022-07-27 15:50:00,230.2,230.48,229.4,230.29,73723.0,222.4007,222.6712,221.6278,222.4877,73723.0
2022-07-28 09:30:00,231.49,232.72,231.49,232.54,8302.0,223.647,224.8354,223.647,224.6615,8302.0
2022-07-28 09:40:00,231.69,231.78,230.66,230.73,5258.0,223.8403,223.9272,222.8452,222.9128,5258.0
2022-07-28 09:50:00,231.0,231.54,230.56,231.35,5898.0,223.1736,223.6953,222.7485,223.5118,5898.0
2022-07-28 10:00:00,231.34,231.84,230.6,231.04,36853.0,223.5021,223.9852,222.7872,223.2123,36853.0
2022-07-28 10:10:00,231.21,231.68,230.86,231.68,6123.0,223.3765,223.8306,223.0384,223.8306,6123.0
2022-07-28 10:20:00,231.47,232.02,231.42,231.72,5789.0,223.6277,224.1591,223.5794,223.8692,5789.0
2022-07-28 10:30:00,231.85,232.21,231.66,232.01,3544.0,223.9948,224.3426,223.8113,224.1494,3544.0
2022-07-28 10:40:00,231.95,232.08,231.75,231.87,5186.0,224.0914,224.217,223.8982,224.0142,5186.0
2022-07-28 10:50:00,231.89,232.85,231.88,232.73,3638.0,224.0335,224.961,224.0238,224.845,3638.0
2022-07-28 11:00:00,232.69,233.27,232.68,233.27,3628.0,224.8064,225.3667,224.7967,225.3667,3628.0
2022-07-28 11:10:00,233.2,233.28,232.97,233.2,6754.0,225.2991,225.3764,225.0769,225.2991,6754.0
2022-07-28 11:20:00,233.1,233.91,233.07,233.88,2305.0,225.2025,225.985,225.1735,225.9561,2305.0
2022-07-28 11:30:00,234.14,234.14,233.57,234.04,4291.0,226.2072,226.2072,225.6566,226.1106,4291.0
2022-07-28 11:40:00,234.06,234.95,233.95,234.95,6164.0,226.13,226.9898,226.0237,226.9898,6164.0
2022-07-28 11:50:00,234.92,235.43,234.91,235.07,13127.0,226.9608,227.4535,226.9512,227.1057,13127.0
2022-07-28 12:00:00,235.09,235.62,235.09,235.37,29906.0,227.1251,227.6371,227.1251,227.3956,29906.0
2022-07-28 12:10:00,235.39,235.55,235.06,235.13,15085.0,227.4149,227.5695,227.0961,227.1637,15085.0
2022-07-28 12:20:00,235.08,235.87,235.08,235.79,6123.0,227.1154,227.8786,227.1154,227.8013,6123.0
2022-07-28 12:30:00,235.8,236.15,235.43,235.67,7509.0,227.811,228.1491,227.4535,227.6854,7509.0
2022-07-28 12:40:00,235.65,236.02,235.52,235.84,4647.0,227.6661,228.0236,227.5405,227.8497,4647.0
2022-07-28 12:50:00,235.8,236.01,235.67,235.9,5257.0,227.811,228.0139,227.6854,227.9076,5257.0
2022-07-28 13:00:00,235.89,236.31,235.62,236.31,5393.0,227.898,228.3037,227.6371,228.3037,5393.0
2022-07-28 13:10:00,236.31,236.31,236.0,236.29,5135.0,228.3037,228.3037,228.0042,228.2844,5135.0
2022-07-28 13:20:00,236.33,236.73,236.29,236.67,6815.0,228.323,228.7095,228.2844,228.6515,6815.0
2022-07-28 13:30:00,236.68,237.08,236.61,236.77,10519.0,228.6612,229.0476,228.5936,228.7481,10519.0
2022-07-28 13:40:00,236.79,237.27,236.79,237.24,7328.0,228.7675,229.2312,228.7675,229.2022,7328.0
2022-07-28 13:50:00,237.19,237.28,236.56,236.58,47609.0,229.1539,229.2409,228.5453,228.5646,47609.0
2022-07-28 14:00:00,236.55,236.61,235.88,235.88,8622.0,228.5356,228.5936,227.8883,227.8883,8622.0
2022-07-28 14:10:00,235.9,236.08,235.52,236.01,50121.0,227.9076,228.0815,227.5405,228.0139,50121.0
2022-07-28 14:20:00,236.03,236.35,235.82,235.82,20471.0,228.0332,228.3424,227.8303,227.8303,20471.0
2022-07-28 14:30:00,235.78,235.98,235.65,235.75,3325.0,227.7917,227.9849,227.6661,227.7627,3325.0
2022-07-28 14:40:00,235.65,235.94,235.57,235.72,8048.0,227.6661,227.9463,227.5888,227.7337,8048.0
2022-07-28 14:50:00,235.84,235.91,235.6,235.77,7418.0,227.8497,227.9173,227.6178,227.782,7418.0
2022-07-28 15:00:00,235.84,236.1,235.57,235.71,15707.0,227.8497,228.1008,227.5888,227.7241,15707.0
2022-07-28 15:10:00,235.74,235.82,235.56,235.78,8521.0,227.753,227.8303,227.5791,227.7917,8521.0
2022-07-28 15:20:00,235.79,236.19,235.51,236.11,31390.0,227.8013,228.1878,227.5308,228.1105,31390.0
2022-07-28 15:30:00,236.06,236.35,235.75,236.01,15089.0,228.0622,228.3424,227.7627,228.0139,15089.0
2022-07-28 15:40:00,235.99,236.14,235.68,236.09,37999.0,227.9946,228.1395,227.6951,228.0912,37999.0
2022-07-28 15:50:00,236.03,236.6,235.53,236.32,130492.0,228.0332,228.5839,227.5502,228.3134,130492.0
2022-07-29 09:30:00,237.37,237.99,236.33,237.65,36548.0,229.3278,229.9268,228.323,229.5983,36548.0
2022-07-29 09:40:00,237.65,238.08,237.37,237.84,29214.0,229.5983,230.0138,229.3278,229.7819,29214.0
2022-07-29 09:50:00,237.68,238.21,237.42,237.8,3547.0,229.6273,230.1394,229.3761,229.7432,3547.0
2022-07-29 10:00:00,237.76,239.01,237.76,238.86,3455.0,229.7046,230.9122,229.7046,230.7673,3455.0
2022-07-29 10:10:00,238.68,238.93,238.18,238.32,1480.0,230.5934,230.835,230.1104,230.2456,1480.0
2022-07-29 10:20:00,238.41,239.0,238.41,239.0,7581.0,230.3326,230.9026,230.3326,230.9026,7581.0
2022-07-29 10:30:00,238.93,239.61,238.93,239.2,8206.0,230.835,231.4919,230.835,231.0958,8206.0
2022-07-29 10:40:00,239.21,239.31,238.82,238.82,5212.0,231.1055,231.2021,230.7287,230.7287,5212.0
2022-07-29 10:50:00,238.63,239.09,238.52,238.52,11741.0,230.5451,230.9895,230.4389,230.4389,11741.0
2022-07-29 11:00:00,238.54,238.55,238.12,238.49,4122.0,230.4582,230.4678,230.0524,230.4099,4122.0
2022-07-29 11:10:00,238.36,238.52,238.08,238.11,4742.0,230.2843,230.4389,230.0138,230.0427,4742.0
2022-07-29 11:20:00,238.25,238.36,237.63,237.75,6208.0,230.178,230.2843,229.579,229.6949,6208.0
2022-07-29 11:30:00,237.9,238.08,237.74,238.08,2818.0,229.8399,230.0138,229.6853,230.0138,2818.0
2022-07-29 11:40:00,238.17,238.5,238.1,238.1,3551.0,230.1007,230.4195,230.0331,230.0331,3551.0
2022-07-29 11:50:00,238.12,238.75,238.09,238.75,10514.0,230.0524,230.6611,230.0234,230.6611,10514.0
2022-07-29 12:00:00,238.76,238.81,238.35,238.41,6259.0,230.6707,230.719,230.2746,230.3326,6259.0
2022-07-29 12:10:00,238.4,239.04,238.36,239.04,5134.0,230.3229,230.9412,230.2843,230.9412,5134.0
2022-07-29 12:20:00,239.0,239.3,238.98,239.08,3804.0,230.9026,231.1924,230.8833,230.9799,3804.0
2022-07-29 12:30:00,239.04,239.04,238.74,238.8,2352.0,230.9412,230.9412,230.6514,230.7094,2352.0
2022-07-29 12:40:00,238.89,239.26,238.84,239.09,4544.0,230.7963,231.1538,230.748,230.9895,4544.0
2022-07-29 12:50:00,239.2,239.49,239.2,239.28,5374.0,231.0958,231.376,231.0958,231.1731,5374.0
2022-07-29 13:00:00,239.35,239.35,239.03,239.03,4037.0,231.2407,231.2407,230.9316,230.9316,4037.0
2022-07-29 13:10:00,239.06,239.06,238.66,238.66,1308.0,230.9606,230.9606,230.5741,230.5741,1308.0
2022-07-29 13:20:00,238.7,238.79,238.58,238.59,5733.0,230.6128,230.6997,230.4968,230.5065,5733.0
2022-07-29 13:30:00,238.47,238.5,238.02,238.41,11791.0,230.3905,230.4195,229.9558,230.3326,11791.0
2022-07-29 13:40:00,238.49,238.83,238.48,238.77,2790.0,230.4099,230.7383,230.4002,230.6804,2790.0
2022-07-29 13:50:00,238.7,238.88,238.58,238.69,5924.0,230.6128,230.7867,230.4968,230.6031,5924.0
2022-07-29 14:00:00,238.63,238.96,238.55,238.96,4031.0,230.5451,230.8639,230.4678,230.8639,4031.0
2022-07-29 14:10:00,239.01,239.01,238.51,238.62,4831.0,230.9122,230.9122,230.4292,230.5355,4831.0
2022-07-29 14:20:00,238.6,238.69,238.34,238.53,11211.0,230.5161,230.6031,230.2649,230.4485,11211.0
2022-07-29 14:30:00,238.69,238.97,238.57,238.79,6041.0,230.6031,230.8736,230.4872,230.6997,6041.0
2022-07-29 14:40:00,238.74,238.81,238.36,238.71,7630.0,230.6514,230.719,230.2843,230.6224,7630.0
2022-07-29 14:50:00,238.72,238.98,238.58,238.93,5547.0,230.6321,230.8833,230.4968,230.835,5547.0
2022-07-29 15:00:00,238.9,239.14,238.81,238.87,7135.0,230.806,231.0378,230.719,230.777,7135.0
2022-07-29 15:10:00,238.93,238.93,238.7,238.8,4835.0,230.835,230.835,230.6128,230.7094,4835.0
2022-07-29 15:20:00,238.74,239.29,238.7,239.29,6912.0,230.6514,231.1828,230.6128,231.1828,6912.0
2022-07-29 15:30:00,239.24,239.41,239.01,239.19,10834.0,231.1345,231.2987,230.9122,231.0862,10834.0
2022-07-29 15:40:00,239.19,239.33,238.96,239.26,14632.0,231.0862,231.2214,230.8639,231.1538,14632.0
2022-07-29 15:50:00,239.32,239.39,238.37,238.73,52901.0,231.2117,231.2794,230.2939,230.6417,52901.0
2022-08-01 09:30:00,236.8,238.27,236.33,237.45,9655.0,228.7771,230.1973,228.323,229.4051,9655.0
2022-08-01 09:40:00,238.18,238.51,237.86,238.16,5969.0,230.1104,230.4292,229.8012,230.091,5969.0
2022-08-01 09:50:00,238.4,238.64,238.11,238.16,3755.0,230.3229,230.5548,230.0427,230.091,3755.0
2022-08-01 10:00:00,238.13,238.6,237.8,237.81,9390.0,230.0621,230.5161,229.7432,229.7529,9390.0
2022-08-01 10:10:00,238.03,238.16,237.42,237.5,12966.0,229.9655,230.091,229.3761,229.4534,12966.0
2022-08-01 10:20:00,237.57,237.79,237.43,237.65,6288.0,229.521,229.7336,229.3858,229.5983,6288.0
2022-08-01 10:30:00,237.61,238.07,237.46,238.07,13424.0,229.5597,230.0041,229.4148,230.0041,13424.0
2022-08-01 10:40:00,238.09,238.35,238.0,238.09,2766.0,230.0234,230.2746,229.9365,230.0234,2766.0
2022-08-01 10:50:00,238.1,238.77,238.04,238.72,4338.0,230.0331,230.6804,229.9751,230.6321,4338.0
2022-08-01 11:00:00,238.8,239.0,237.78,237.83,2782.0,230.7094,230.9026,229.7239,229.7722,2782.0
2022-08-01 11:10:00,237.86,238.15,237.66,237.67,4019.0,229.8012,230.0814,229.608,229.6176,4019.0
2022-08-01 11:20:00,237.77,238.31,237.76,238.31,2657.0,229.7143,230.236,229.7046,230.236,2657.0
2022-08-01 11:30:00,238.12,238.13,237.78,237.96,2373.0,230.0524,230.0621,229.7239,229.8978,2373.0
2022-08-01 11:40:00,237.88,237.99,237.64,237.89,8481.0,229.8205,229.9268,229.5887,229.8302,8481.0
2022-08-01 11:50:00,237.89,238.1,237.61,237.77,5413.0,229.8302,230.0331,229.5597,229.7143,5413.0
2022-08-01 12:00:00,237.76,237.88,237.57,237.68,9199.0,229.7046,229.8205,229.521,229.6273,9199.0
2022-08-01 12:10:00,237.74,237.78,237.07,237.31,4000.0,229.6853,229.7239,229.038,229.2698,4000.0
2022-08-01 12:20:00,237.3,237.42,237.24,237.39,3710.0,229.2602,229.3761,229.2022,229.3471,3710.0
2022-08-01 12:30:00,237.41,237.7,237.35,237.7,4946.0,229.3665,229.6466,229.3085,229.6466,4946.0
2022-08-01 12:40:00,237.73,237.97,237.49,237.8,3972.0,229.6756,229.9075,229.4437,229.7432,3972.0
2022-08-01 12:50:00,237.72,237.91,237.39,237.52,31596.0,229.666,229.8495,229.3471,229.4727,31596.0
2022-08-01 13:00:00,237.54,237.58,237.09,237.34,29334.0,229.4921,229.5307,229.0573,229.2988,29334.0
2022-08-01 13:10:00,237.29,237.66,237.06,237.2,10926.0,229.2505,229.608,229.0283,229.1636,10926.0
2022-08-01 13:20:00,237.14,237.33,236.71,236.91,8052.0,229.1056,229.2892,228.6902,228.8834,8052.0
2022-08-01 13:30:00,236.93,236.93,236.49,236.74,17459.0,228.9027,228.9027,228.4776,228.7192,17459.0
2022-08-01 13:40:00,236.8,236.84,236.12,236.84,15386.0,228.7771,228.8158,228.1202,228.8158,15386.0
2022-08-01 13:50:00,236.58,236.74,236.49,236.59,4894.0,228.5646,228.7192,228.4776,228.5742,4894.0
2022-08-01 14:00:00,236.63,236.63,236.15,236.35,15245.0,228.6129,228.6129,228.1491,228.3424,15245.0
2022-08-01 14:10:00,236.31,236.75,236.27,236.46,18962.0,228.3037,228.7288,228.2651,228.4486,18962.0
2022-08-01 14:20:00,236.55,236.88,236.47,236.64,9960.0,228.5356,228.8544,228.4583,228.6225,9960.0
2022-08-01 14:30:00,236.64,237.06,236.64,236.81,4238.0,228.6225,229.0283,228.6225,228.7868,4238.0
2022-08-01 14:40:00,236.88,236.88,236.6,236.7,7614.0,228.8544,228.8544,228.5839,228.6805,7614.0
2022-08-01 14:50:00,236.66,237.24,236.51,237.03,7997.0,228.6419,229.2022,228.497,228.9993,7997.0
2022-08-01 15:00:00,237.03,237.08,236.77,236.93,9639.0,228.9993,229.0476,228.7481,228.9027,9639.0
2022-08-01 15:10:00,236.86,237.03,236.7,236.8,10037.0,228.8351,228.9993,228.6805,228.7771,10037.0
2022-08-01 15:20:00,236.73,236.74,236.43,236.61,11749.0,228.7095,228.7192,228.4197,228.5936,11749.0
2022-08-01 15:30:00,236.56,236.93,236.38,236.62,14009.0,228.5453,228.9027,228.3714,228.6032,14009.0
2022-08-01 15:40:00,236.7,237.05,236.37,237.03,13819.0,228.6805,229.0187,228.3617,228.9993,13819.0
2022-08-01 15:50:00,237.09,237.3,236.16,236.57,91605.0,229.0573,229.2602,228.1588,228.5549,91605.0
2022-08-02 09:30:00,237.56,237.78,235.63,235.96,18636.0,229.5114,229.7239,227.6468,227.9656,18636.0
2022-08-02 09:40:00,236.14,236.43,235.51,235.8,7078.0,228.1395,228.4197,227.5308,227.811,7078.0
2022-08-02 09:50:00,235.83,235.83,234.2,235.34,19250.0,227.84,227.84,226.2652,227.3666,19250.0
2022-08-02 10:00:00,235.35,236.21,235.35,235.43,5225.0,227.3763,228.2071,227.3763,227.4535,5225.0
2022-08-02 10:10:00,235.31,235.45,234.86,235.13,15989.0,227.3376,227.4729,226.9029,227.1637,15989.0
2022-08-02 10:20:00,235.02,235.84,235.02,235.84,13606.0,227.0574,227.8497,227.0574,227.8497,13606.0
2022-08-02 10:30:00,236.11,236.14,235.71,235.92,7017.0,228.1105,228.1395,227.7241,227.9269,7017.0
2022-08-02 10:40:00,236.01,236.36,235.96,236.15,3385.0,228.0139,228.352,227.9656,228.1491,3385.0
2022-08-02 10:50:00,236.19,236.63,236.19,236.34,3472.0,228.1878,228.6129,228.1878,228.3327,3472.0
2022-08-02 11:00:00,236.41,236.42,236.18,236.21,3106.0,228.4003,228.41,228.1781,228.2071,3106.0
2022-08-02 11:10:00,236.21,236.67,236.05,236.67,10000.0,228.2071,228.6515,228.0525,228.6515,10000.0
2022-08-02 11:20:00,236.59,237.16,236.52,236.95,6674.0,228.5742,229.1249,228.5066,228.922,6674.0
2022-08-02 11:30:00,236.95,236.95,236.21,236.47,12223.0,228.922,228.922,228.2071,228.4583,12223.0
2022-08-02 11:40:00,236.61,236.81,236.57,236.68,1904.0,228.5936,228.7868,228.5549,228.6612,1904.0
2022-08-02 11:50:00,236.66,236.7,236.32,236.53,5957.0,228.6419,228.6805,228.3134,228.5163,5957.0
2022-08-02 12:00:00,236.61,237.02,236.58,236.99,5058.0,228.5936,228.9897,228.5646,228.9607,5058.0
2022-08-02 12:10:00,236.93,237.34,236.93,237.33,12566.0,228.9027,229.2988,228.9027,229.2892,12566.0
2022-08-02 12:20:00,237.35,237.63,237.32,237.63,9707.0,229.3085,229.579,229.2795,229.579,9707.0
2022-08-02 12:30:00,237.67,237.67,237.36,237.58,7412.0,229.6176,229.6176,229.3182,229.5307,7412.0
2022-08-02 12:40:00,237.85,237.91,237.5,237.83,9094.0,229.7916,229.8495,229.4534,229.7722,9094.0
2022-08-02 12:50:00,237.86,237.92,237.66,237.82,10221.0,229.8012,229.8592,229.608,229.7626,10221.0
2022-08-02 13:00:00,237.82,237.82,237.03,237.53,18545.0,229.7626,229.7626,228.9993,229.4824,18545.0
2022-08-02 13:10:00,237.64,238.35,237.59,238.35,27446.0,229.5887,230.2746,229.5404,230.2746,27446.0
2022-08-02 13:20:00,238.87,238.99,237.97,238.04,7558.0,230.777,230.8929,229.9075,229.9751,7558.0
2022-08-02 13:30:00,237.97,237.97,237.13,237.32,5564.0,229.9075,229.9075,229.0959,229.2795,5564.0
2022-08-02 13:40:00,237.3,237.46,237.08,237.43,3896.0,229.2602,229.4148,229.0476,229.3858,3896.0
2022-08-02 13:50:00,237.41,237.65,237.24,237.65,3657.0,229.3665,229.5983,229.2022,229.5983,3657.0
2022-08-02 14:00:00,237.71,238.33,237.43,238.22,4641.0,229.6563,230.2553,229.3858,230.149,4641.0
2022-08-02 14:10:00,238.13,238.33,238.01,238.19,26250.0,230.0621,230.2553,229.9461,230.12,26250.0
2022-08-02 14:20:00,238.16,238.74,238.16,238.61,2550.0,230.091,230.6514,230.091,230.5258,2550.0
2022-08-02 14:30:00,238.59,238.79,238.42,238.42,5768.0,230.5065,230.6997,230.3422,230.3422,5768.0
2022-08-02 14:40:00,238.34,238.35,238.01,238.29,2144.0,230.2649,230.2746,229.9461,230.2166,2144.0
2022-08-02 14:50:00,238.32,238.4,237.83,237.83,2900.0,230.2456,230.3229,229.7722,229.7722,2900.0
2022-08-02 15:00:00,238.01,238.32,237.94,238.09,1927.0,229.9461,230.2456,229.8785,230.0234,1927.0
2022-08-02 15:10:00,237.96,238.07,237.54,237.69,3450.0,229.8978,230.0041,229.4921,229.637,3450.0
2022-08-02 15:20:00,237.64,238.14,237.57,237.99,3055.0,229.5887,230.0717,229.521,229.9268,3055.0
2022-08-02 15:30:00,238.02,238.53,237.93,238.27,6258.0,229.9558,230.4485,229.8688,230.1973,6258.0
2022-08-02 15:40:00,238.2,238.27,237.62,237.66,6822.0,230.1297,230.1973,229.5693,229.608,6822.0
2022-08-02 15:50:00,237.68,237.77,237.3,237.67,43250.0,229.6273,229.7143,229.2602,229.6176,43250.0
2022-08-03 09:30:00,237.85,238.75,237.13,238.29,13695.0,229.7916,230.6611,229.0959,230.2166,13695.0
2022-08-03 09:40:00,238.43,238.43,236.88,236.9,4251.0,230.3519,230.3519,228.8544,228.8737,4251.0
2022-08-03 09:50:00,236.87,238.8,236.7,238.8,4742.0,228.8448,230.7094,228.6805,230.7094,4742.0
2022-08-03 10:00:00,238.44,239.0,237.98,238.56,3037.0,230.3616,230.9026,229.9171,230.4775,3037.0
2022-08-03 10:10:00,238.29,238.75,238.29,238.38,2635.0,230.2166,230.6611,230.2166,230.3036,2635.0
2022-08-03 10:20:00,238.31,238.84,238.28,238.69,2758.0,230.236,230.748,230.207,230.6031,2758.0
2022-08-03 10:30:00,238.54,238.71,238.35,238.71,2219.0,230.4582,230.6224,230.2746,230.6224,2219.0
2022-08-03 10:40:00,238.59,238.94,238.51,238.94,3071.0,230.5065,230.8446,230.4292,230.8446,3071.0
2022-08-03 10:50:00,239.09,239.22,238.78,238.78,1168.0,230.9895,231.1151,230.69,230.69,1168.0
2022-08-03 11:00:00,239.08,239.31,239.0,239.2,900.0,230.9799,231.2021,230.9026,231.0958,900.0
2022-08-03 11:10:00,239.35,239.62,239.25,239.25,2187.0,231.2407,231.5016,231.1441,231.1441,2187.0
2022-08-03 11:20:00,239.3,239.3,238.87,239.08,32279.0,231.1924,231.1924,230.777,230.9799,32279.0
2022-08-03 11:30:00,239.03,239.27,238.88,239.24,1809.0,230.9316,231.1634,230.7867,231.1345,1809.0
2022-08-03 11:40:00,239.29,239.59,239.04,239.19,4183.0,231.1828,231.4726,230.9412,231.0862,4183.0
2022-08-03 11:50:00,239.25,239.72,238.99,239.51,4895.0,231.1441,231.5982,230.8929,231.3953,4895.0
2022-08-03 12:00:00,239.39,239.64,239.36,239.63,2200.0,231.2794,231.5209,231.2504,231.5112,2200.0
2022-08-03 12:10:00,239.63,239.71,239.17,239.25,1657.0,231.5112,231.5885,231.0668,231.1441,1657.0
2022-08-03 12:20:00,239.38,239.57,239.29,239.29,3280.0,231.2697,231.4533,231.1828,231.1828,3280.0
2022-08-03 12:30:00,239.44,239.68,239.44,239.47,1166.0,231.3277,231.5595,231.3277,231.3567,1166.0
2022-08-03 12:40:00,239.42,239.67,239.42,239.54,1249.0,231.3084,231.5499,231.3084,231.4243,1249.0
2022-08-03 12:50:00,239.6,239.74,239.21,239.53,7681.0,231.4823,231.6175,231.1055,231.4146,7681.0
2022-08-03 13:00:00,239.67,240.03,239.63,239.87,18215.0,231.5499,231.8977,231.5112,231.7431,18215.0
2022-08-03 13:10:00,239.86,240.0,239.63,239.63,5987.0,231.7335,231.8687,231.5112,231.5112,5987.0
2022-08-03 13:20:00,239.69,239.89,239.57,239.89,1100.0,231.5692,231.7624,231.4533,231.7624,1100.0
2022-08-03 13:30:00,239.81,239.81,239.5,239.5,2487.0,231.6851,231.6851,231.3856,231.3856,2487.0
2022-08-03 13:40:00,239.51,239.51,239.35,239.39,1207.0,231.3953,231.3953,231.2407,231.2794,1207.0
2022-08-03 13:50:00,239.43,239.55,239.21,239.25,1882.0,231.318,231.434,231.1055,231.1441,1882.0
2022-08-03 14:00:00,239.19,239.51,239.18,239.46,2069.0,231.0862,231.3953,231.0765,231.347,2069.0
2022-08-03 14:10:00,239.46,239.57,239.44,239.52,1500.0,231.347,231.4533,231.3277,231.405,1500.0
2022-08-03 14:20:00,239.59,239.6,239.37,239.37,1240.0,231.4726,231.4823,231.2601,231.2601,1240.0
2022-08-03 14:30:00,239.42,239.42,239.22,239.22,3500.0,231.3084,231.3084,231.1151,231.1151,3500.0
2022-08-03 14:40:00,239.22,239.27,238.62,238.62,4750.0,231.1151,231.1634,230.5355,230.5355,4750.0
2022-08-03 14:50:00,238.65,238.85,238.37,238.77,17306.0,230.5644,230.7577,230.2939,230.6804,17306.0
2022-08-03 15:00:00,238.72,238.89,238.63,238.67,3634.0,230.6321,230.7963,230.5451,230.5838,3634.0
2022-08-03 15:10:00,238.63,238.71,238.38,238.39,7484.0,230.5451,230.6224,230.3036,230.3133,7484.0
2022-08-03 15:20:00,238.44,238.54,238.38,238.46,4484.0,230.3616,230.4582,230.3036,230.3809,4484.0
2022-08-03 15:30:00,238.44,238.63,238.26,238.59,28603.0,230.3616,230.5451,230.1877,230.5065,28603.0
2022-08-03 15:40:00,238.58,239.03,238.38,238.43,25928.0,230.4968,230.9316,230.3036,230.3519,25928.0
2022-08-03 15:50:00,238.46,239.11,238.28,238.43,85477.0,230.3809,231.0089,230.207,230.3519,85477.0
2022-08-04 09:30:00,238.38,239.79,236.91,236.91,29232.0,230.3036,231.6658,228.8834,228.8834,29232.0
2022-08-04 09:40:00,237.73,238.02,237.17,237.53,2000.0,229.6756,229.9558,229.1346,229.4824,2000.0
2022-08-04 09:50:00,237.56,238.8,237.55,238.78,4513.0,229.5114,230.7094,229.5017,230.69,4513.0
2022-08-04 10:00:00,238.57,239.46,238.55,239.36,2500.0,230.4872,231.347,230.4678,231.2504,2500.0
2022-08-04 10:10:00,239.45,239.67,239.19,239.58,4432.0,231.3373,231.5499,231.0862,231.4629,4432.0
2022-08-04 10:20:00,239.52,239.84,239.36,239.36,2844.0,231.405,231.7141,231.2504,231.2504,2844.0
2022-08-04 10:30:00,239.32,239.51,238.22,239.29,39784.0,231.2117,231.3953,230.149,231.1828,39784.0
2022-08-04 10:40:00,239.33,239.81,239.11,239.7,4515.0,231.2214,231.6851,231.0089,231.5789,4515.0
2022-08-04 10:50:00,239.76,240.12,239.68,240.12,48815.0,231.6368,231.9846,231.5595,231.9846,48815.0
2022-08-04 11:00:00,240.5,240.57,240.08,240.1,12604.0,232.3518,232.4194,231.946,231.9653,12604.0
2022-08-04 11:10:00,239.47,239.47,238.75,238.95,3104.0,231.3567,231.3567,230.6611,230.8543,3104.0
2022-08-04 11:20:00,239.05,239.19,238.55,238.87,3560.0,230.9509,231.0862,230.4678,230.777,3560.0
2022-08-04 11:30:00,239.08,239.08,238.3,238.3,6753.0,230.9799,230.9799,230.2263,230.2263,6753.0
2022-08-04 11:40:00,238.4,238.72,238.08,238.72,3986.0,230.3229,230.6321,230.0138,230.6321,3986.0
2022-08-04 11:50:00,238.66,239.03,238.53,238.54,2518.0,230.5741,230.9316,230.4485,230.4582,2518.0
2022-08-04 12:00:00,238.7,238.72,238.39,238.61,2381.0,230.6128,230.6321,230.3133,230.5258,2381.0
2022-08-04 12:10:00,238.66,238.73,237.95,238.31,40588.0,230.5741,230.6417,229.8882,230.236,40588.0
2022-08-04 12:20:00,238.32,238.91,238.32,238.91,3538.0,230.2456,230.8156,230.2456,230.8156,3538.0
2022-08-04 12:30:00,238.61,238.7,238.19,238.33,3520.0,230.5258,230.6128,230.12,230.2553,3520.0
2022-08-04 12:40:00,238.33,238.37,237.75,237.87,4102.0,230.2553,230.2939,229.6949,229.8109,4102.0
2022-08-04 12:50:00,238.01,238.18,237.69,237.94,22635.0,229.9461,230.1104,229.637,229.8785,22635.0
2022-08-04 13:00:00,238.07,238.33,238.07,238.29,1500.0,230.0041,230.2553,230.0041,230.2166,1500.0
2022-08-04 13:10:00,238.2,238.62,238.17,238.62,6487.0,230.1297,230.5355,230.1007,230.5355,6487.0
2022-08-04 13:20:00,238.6,238.71,238.37,238.51,5318.0,230.5161,230.6224,230.2939,230.4292,5318.0
2022-08-04 13:30:00,238.38,238.87,238.38,238.77,3454.0,230.3036,230.777,230.3036,230.6804,3454.0
2022-08-04 13:40:00,238.97,238.97,238.31,238.66,7326.0,230.8736,230.8736,230.236,230.5741,7326.0
2022-08-04 13:50:00,238.64,238.64,238.44,238.63,2396.0,230.5548,230.5548,230.3616,230.5451,2396.0
2022-08-04 14:00:00,238.51,238.83,238.41,238.73,3784.0,230.4292,230.7383,230.3326,230.6417,3784.0
2022-08-04 14:10:00,238.76,238.81,238.51,238.81,3234.0,230.6707,230.719,230.4292,230.719,3234.0
2022-08-04 14:20:00,238.81,238.9,238.69,238.75,5491.0,230.719,230.806,230.6031,230.6611,5491.0
2022-08-04 14:30:00,238.79,239.01,238.58,238.74,3600.0,230.6997,230.9122,230.4968,230.6514,3600.0
2022-08-04 14:40:00,238.7,238.99,238.48,238.6,7820.0,230.6128,230.8929,230.4002,230.5161,7820.0
2022-08-04 14:50:00,238.3,239.05,238.29,238.86,8123.0,230.2263,230.9509,230.2166,230.7673,8123.0
2022-08-04 15:00:00,238.89,239.55,238.89,239.33,17195.0,230.7963,231.434,230.7963,231.2214,17195.0
2022-08-04 15:10:00,239.31,239.38,239.02,239.36,7285.0,231.2021,231.2697,230.9219,231.2504,7285.0
2022-08-04 15:20:00,239.39,239.6,239.19,239.58,13154.0,231.2794,231.4823,231.0862,231.4629,13154.0
2022-08-04 15:30:00,239.6,239.6,239.3,239.43,20376.0,231.4823,231.4823,231.1924,231.318,20376.0
2022-08-04 15:40:00,239.41,239.99,239.32,239.82,55679.0,231.2987,231.859,231.2117,231.6948,55679.0
2022-08-04 15:50:00,239.84,240.0,239.62,239.84,140272.0,231.7141,231.8687,231.5016,231.7141,140272.0
2022-08-05 09:30:00,243.0,243.28,238.54,242.98,83427.0,234.7671,235.0376,230.4582,234.7477,83427.0
2022-08-05 09:40:00,242.92,245.98,242.78,245.97,19141.0,234.6898,237.6461,234.5545,237.6364,19141.0
2022-08-05 09:50:00,245.9,249.14,245.81,246.2,55015.0,237.5688,240.699,237.4819,237.8586,55015.0
2022-08-05 10:00:00,246.0,247.74,245.17,247.55,26549.0,237.6654,239.3465,236.8635,239.1629,26549.0
2022-08-05 10:10:00,247.19,247.63,246.3,246.45,34334.0,238.8151,239.2402,237.9553,238.1002,34334.0
2022-08-05 10:20:00,246.44,246.61,244.55,244.93,22756.0,238.0905,238.2548,236.2646,236.6317,22756.0
2022-08-05 10:30:00,244.76,246.56,244.48,246.38,20379.0,236.4674,238.2065,236.1969,238.0326,20379.0
2022-08-05 10:40:00,246.49,247.33,246.13,246.66,21156.0,238.1388,238.9504,237.791,238.3031,21156.0
2022-08-05 10:50:00,246.66,247.61,246.4,247.27,22595.0,238.3031,239.2209,238.0519,238.8924,22595.0
2022-08-05 11:00:00,247.14,248.46,247.03,248.27,14213.0,238.7668,240.0421,238.6605,239.8585,14213.0
2022-08-05 11:10:00,248.28,248.38,247.66,248.38,14778.0,239.8682,239.9648,239.2692,239.9648,14778.0
2022-08-05 11:20:00,248.18,248.45,247.79,248.04,13487.0,239.7716,240.0324,239.3948,239.6363,13487.0
2022-08-05 11:30:00,247.92,249.28,247.92,249.09,11861.0,239.5204,240.8343,239.5204,240.6507,11861.0
2022-08-05 11:40:00,249.18,250.0,249.08,249.85,66815.0,240.7377,241.5299,240.6411,241.385,66815.0
2022-08-05 11:50:00,249.76,250.07,249.65,249.96,57631.0,241.298,241.5975,241.1918,241.4913,57631.0
2022-08-05 12:00:00,249.91,251.46,249.68,249.83,153145.0,241.443,242.9404,241.2207,241.3657,153145.0
2022-08-05 12:10:00,249.83,251.3,249.57,249.57,76523.0,241.3657,242.7859,241.1145,241.1145,76523.0
2022-08-05 12:20:00,249.64,250.0,249.64,249.94,14383.0,241.1821,241.5299,241.1821,241.4719,14383.0
2022-08-05 12:30:00,249.93,249.94,249.21,249.61,15922.0,241.4623,241.4719,240.7667,241.1531,15922.0
2022-08-05 12:40:00,249.5,249.83,249.25,249.83,14974.0,241.0468,241.3657,240.8053,241.3657,14974.0
2022-08-05 12:50:00,249.97,249.97,249.24,249.32,9119.0,241.5009,241.5009,240.7957,240.8729,9119.0
2022-08-05 13:00:00,249.31,249.86,249.3,249.7,9365.0,240.8633,241.3946,240.8536,241.2401,9365.0
2022-08-05 13:10:00,249.73,250.8,249.73,250.49,26623.0,241.2691,242.3028,241.2691,242.0033,26623.0
2022-08-05 13:20:00,250.49,250.58,250.01,250.58,6743.0,242.0033,242.0903,241.5396,242.0903,6743.0
2022-08-05 13:30:00,250.58,250.74,250.31,250.59,7590.0,242.0903,242.2448,241.8294,242.0999,7590.0
2022-08-05 13:40:00,250.63,250.79,250.29,250.48,7533.0,242.1386,242.2931,241.8101,241.9936,7533.0
2022-08-05 13:50:00,250.46,250.49,250.01,250.26,10209.0,241.9743,242.0033,241.5396,241.7811,10209.0
2022-08-05 14:00:00,250.28,250.36,249.64,249.83,12743.0,241.8004,241.8777,241.1821,241.3657,12743.0
2022-08-05 14:10:00,249.87,249.99,249.84,249.92,6601.0,241.4043,241.5202,241.3753,241.4526,6601.0
2022-08-05 14:20:00,249.86,250.13,249.69,249.76,9457.0,241.3946,241.6555,241.2304,241.298,9457.0
2022-08-05 14:30:00,249.66,249.98,249.64,249.8,7190.0,241.2014,241.5106,241.1821,241.3367,7190.0
2022-08-05 14:40:00,249.76,250.16,249.61,250.13,11060.0,241.298,241.6845,241.1531,241.6555,11060.0
2022-08-05 14:50:00,250.05,250.09,249.63,249.89,13923.0,241.5782,241.6169,241.1724,241.4236,13923.0
2022-08-05 15:00:00,249.87,250.15,249.73,250.14,9347.0,241.4043,241.6748,241.2691,241.6652,9347.0
2022-08-05 15:10:00,250.12,250.42,249.78,249.79,15677.0,241.6458,241.9357,241.3174,241.327,15677.0
2022-08-05 15:20:00,249.8,250.48,249.67,250.48,17880.0,241.3367,241.9936,241.2111,241.9936,17880.0
2022-08-05 15:30:00,250.48,250.67,250.32,250.57,12808.0,241.9936,242.1772,241.8391,242.0806,12808.0
2022-08-05 15:40:00,250.57,250.7,250.26,250.48,21279.0,242.0806,242.2062,241.7811,241.9936,21279.0
2022-08-05 15:50:00,250.53,250.89,250.14,250.19,77711.0,242.0419,242.3898,241.6652,241.7135,77711.0
2022-08-08 09:30:00,249.05,249.96,243.9,244.26,29428.0,240.6121,241.4913,235.6366,235.9844,29428.0
2022-08-08 09:40:00,244.22,246.77,243.92,246.66,14287.0,235.9457,238.4093,235.6559,238.3031,14287.0
2022-08-08 09:50:00,246.27,246.81,246.05,246.65,10914.0,237.9263,238.448,237.7137,238.2934,10914.0
2022-08-08 10:00:00,246.65,247.26,246.4,247.26,18793.0,238.2934,238.8827,238.0519,238.8827,18793.0
2022-08-08 10:10:00,247.29,247.29,246.48,246.5,10185.0,238.9117,238.9117,238.1292,238.1485,10185.0
2022-08-08 10:20:00,246.57,246.67,245.98,246.3,10336.0,238.2161,238.3127,237.6461,237.9553,10336.0
2022-08-08 10:30:00,246.37,248.15,246.33,248.15,10388.0,238.0229,239.7426,237.9842,239.7426,10388.0
2022-08-08 10:40:00,248.07,248.43,247.78,247.88,7868.0,239.6653,240.0131,239.3851,239.4817,7868.0
2022-08-08 10:50:00,247.99,248.8,247.89,248.47,15872.0,239.588,240.3706,239.4914,240.0517,15872.0
2022-08-08 11:00:00,248.39,248.64,248.03,248.04,11067.0,239.9745,240.216,239.6266,239.6363,11067.0
2022-08-08 11:10:00,248.09,248.26,247.86,248.23,6811.0,239.6846,239.8489,239.4624,239.8199,6811.0
2022-08-08 11:20:00,248.23,248.44,247.62,247.79,9911.0,239.8199,240.0228,239.2305,239.3948,9911.0
2022-08-08 11:30:00,247.73,247.9,247.47,247.62,13160.0,239.3368,239.5011,239.0856,239.2305,13160.0
2022-08-08 11:40:00,247.73,247.86,247.26,247.44,8852.0,239.3368,239.4624,238.8827,239.0566,8852.0
2022-08-08 11:50:00,247.54,247.81,247.5,247.51,5408.0,239.1532,239.4141,239.1146,239.1243,5408.0
2022-08-08 12:00:00,247.48,247.52,246.23,246.24,4819.0,239.0953,239.1339,237.8876,237.8973,4819.0
2022-08-08 12:10:00,246.01,246.03,245.13,245.97,6542.0,237.6751,237.6944,236.8249,237.6364,6542.0
2022-08-08 12:20:00,245.92,246.05,245.53,245.68,4193.0,237.5881,237.7137,237.2113,237.3563,4193.0
2022-08-08 12:30:00,245.59,246.08,245.59,246.08,6142.0,237.2693,237.7427,237.2693,237.7427,6142.0
2022-08-08 12:40:00,246.07,246.95,246.05,246.89,5996.0,237.7331,238.5832,237.7137,238.5253,5996.0
2022-08-08 12:50:00,246.81,246.93,246.56,246.93,7571.0,238.448,238.5639,238.2065,238.5639,7571.0
2022-08-08 13:00:00,246.9,246.9,246.55,246.65,4441.0,238.5349,238.5349,238.1968,238.2934,4441.0
2022-08-08 13:10:00,246.66,248.14,246.65,248.14,9588.0,238.3031,239.7329,238.2934,239.7329,9588.0
2022-08-08 13:20:00,247.95,247.95,247.51,247.53,10426.0,239.5494,239.5494,239.1243,239.1436,10426.0
2022-08-08 13:30:00,247.62,247.8,247.04,247.46,17708.0,239.2305,239.4044,238.6702,239.076,17708.0
2022-08-08 13:40:00,247.46,248.34,247.38,247.97,11055.0,239.076,239.9261,238.9987,239.5687,11055.0
2022-08-08 13:50:00,248.16,248.63,248.15,248.36,12552.0,239.7522,240.2063,239.7426,239.9455,12552.0
2022-08-08 14:00:00,248.36,248.36,247.55,247.95,12925.0,239.9455,239.9455,239.1629,239.5494,12925.0
2022-08-08 14:10:00,248.03,248.05,247.67,247.97,8421.0,239.6266,239.646,239.2788,239.5687,8421.0
2022-08-08 14:20:00,247.89,248.15,247.69,247.98,13165.0,239.4914,239.7426,239.2982,239.5783,13165.0
2022-08-08 14:30:00,247.98,248.39,247.86,247.86,10450.0,239.5783,239.9745,239.4624,239.4624,10450.0
2022-08-08 14:40:00,247.86,247.88,247.2,247.55,6368.0,239.4624,239.4817,238.8248,239.1629,6368.0
2022-08-08 14:50:00,247.4,248.37,247.36,248.2,10465.0,239.018,239.9551,238.9793,239.7909,10465.0
2022-08-08 15:00:00,248.17,248.25,247.7,247.7,12217.0,239.7619,239.8392,239.3078,239.3078,12217.0
2022-08-08 15:10:00,247.59,247.84,247.25,247.37,8288.0,239.2016,239.4431,238.8731,238.989,8288.0
2022-08-08 15:20:00,247.36,248.02,247.22,248.02,11058.0,238.9793,239.617,238.8441,239.617,11058.0
2022-08-08 15:30:00,248.08,248.08,247.62,248.0,14726.0,239.675,239.675,239.2305,239.5977,14726.0
2022-08-08 15:40:00,247.93,248.25,247.79,247.96,25579.0,239.53,239.8392,239.3948,239.559,25579.0
2022-08-08 15:50:00,248.03,248.35,247.95,248.03,68589.0,239.6266,239.9358,239.5494,239.6266,68589.0
2022-08-09 09:30:00,247.47,247.54,246.14,247.44,12224.0,239.0856,239.1532,237.8007,239.0566,12224.0
2022-08-09 09:40:00,247.45,247.99,246.64,247.47,6845.0,239.0663,239.588,238.2837,239.0856,6845.0
2022-08-09 09:50:00,247.5,247.63,247.24,247.52,8898.0,239.1146,239.2402,238.8634,239.1339,8898.0
2022-08-09 10:00:00,247.62,248.09,247.51,247.64,10186.0,239.2305,239.6846,239.1243,239.2499,10186.0
2022-08-09 10:10:00,247.64,248.75,247.63,248.25,6525.0,239.2499,240.3223,239.2402,239.8392,6525.0
2022-08-09 10:20:00,248.37,249.05,248.15,249.05,6078.0,239.9551,240.6121,239.7426,240.6121,6078.0
2022-08-09 10:30:00,249.21,250.17,249.04,250.12,17266.0,240.7667,241.6941,240.6024,241.6458,17266.0
2022-08-09 10:40:00,250.12,250.12,249.72,249.8,13696.0,241.6458,241.6458,241.2594,241.3367,13696.0
2022-08-09 10:50:00,249.84,250.04,249.78,250.04,10407.0,241.3753,241.5685,241.3174,241.5685,10407.0
2022-08-09 11:00:00,250.02,250.06,249.47,249.63,18021.0,241.5492,241.5879,241.0179,241.1724,18021.0
2022-08-09 11:10:00,249.48,250.9,249.42,250.64,8126.0,241.0275,242.3994,240.9696,242.1482,8126.0
2022-08-09 11:20:00,250.68,251.05,250.47,250.64,17161.0,242.1869,242.5443,241.984,242.1482,17161.0
2022-08-09 11:30:00,250.64,250.93,250.16,250.16,7215.0,242.1482,242.4284,241.6845,241.6845,7215.0
2022-08-09 11:40:00,250.18,250.37,250.14,250.29,6200.0,241.7038,241.8874,241.6652,241.8101,6200.0
2022-08-09 11:50:00,250.23,250.44,250.1,250.37,8668.0,241.7521,241.955,241.6265,241.8874,8668.0
2022-08-09 12:00:00,250.37,250.59,250.28,250.55,6787.0,241.8874,242.0999,241.8004,242.0613,6787.0
2022-08-09 12:10:00,250.48,250.8,250.4,250.79,6964.0,241.9936,242.3028,241.9164,242.2931,6964.0
2022-08-09 12:20:00,250.73,250.73,250.39,250.41,6493.0,242.2352,242.2352,241.9067,241.926,6493.0
2022-08-09 12:30:00,250.41,250.82,250.3,250.82,11279.0,241.926,242.3221,241.8197,242.3221,11279.0
2022-08-09 12:40:00,250.87,251.05,250.69,250.79,10540.0,242.3704,242.5443,242.1965,242.2931,10540.0
2022-08-09 12:50:00,250.75,250.75,250.4,250.49,5828.0,242.2545,242.2545,241.9164,242.0033,5828.0
2022-08-09 13:00:00,250.56,250.66,250.29,250.44,16632.0,242.0709,242.1675,241.8101,241.955,16632.0
2022-08-09 13:10:00,250.5,250.89,250.32,250.74,17539.0,242.013,242.3898,241.8391,242.2448,17539.0
2022-08-09 13:20:00,250.81,251.01,250.81,250.88,3728.0,242.3125,242.5057,242.3125,242.3801,3728.0
2022-08-09 13:30:00,250.89,250.93,250.76,250.79,6053.0,242.3898,242.4284,242.2642,242.2931,6053.0
2022-08-09 13:40:00,250.85,250.88,250.26,250.47,19048.0,242.3511,242.3801,241.7811,241.984,19048.0
2022-08-09 13:50:00,250.4,250.53,250.34,250.46,2716.0,241.9164,242.0419,241.8584,241.9743,2716.0
2022-08-09 14:00:00,250.35,250.6,250.3,250.48,7333.0,241.868,242.1096,241.8197,241.9936,7333.0
2022-08-09 14:10:00,250.41,250.57,250.11,250.11,10060.0,241.926,242.0806,241.6362,241.6362,10060.0
2022-08-09 14:20:00,250.04,250.04,249.24,249.45,5023.0,241.5685,241.5685,240.7957,240.9985,5023.0
2022-08-09 14:30:00,249.39,249.83,249.31,249.54,8890.0,240.9406,241.3657,240.8633,241.0855,8890.0
2022-08-09 14:40:00,249.53,249.65,249.41,249.52,4522.0,241.0758,241.1918,240.9599,241.0662,4522.0
2022-08-09 14:50:00,249.52,249.71,249.34,249.71,7431.0,241.0662,241.2497,240.8923,241.2497,7431.0
2022-08-09 15:00:00,249.69,249.86,249.59,249.73,7331.0,241.2304,241.3946,241.1338,241.2691,7331.0
2022-08-09 15:10:00,249.67,249.92,249.59,249.86,4432.0,241.2111,241.4526,241.1338,241.3946,4432.0
2022-08-09 15:20:00,249.93,250.41,249.93,250.06,8719.0,241.4623,241.926,241.4623,241.5879,8719.0
2022-08-09 15:30:00,250.02,250.19,249.54,249.66,16888.0,241.5492,241.7135,241.0855,241.2014,16888.0
2022-08-09 15:40:00,249.72,249.87,249.08,249.44,21871.0,241.2594,241.4043,240.6411,240.9889,21871.0
2022-08-09 15:50:00,249.49,249.87,249.0,249.26,88494.0,241.0372,241.4043,240.5638,240.815,88494.0
2022-08-10 09:30:00,252.81,252.97,250.38,250.4,11943.0,244.2447,244.3993,241.897,241.9164,11943.0
2022-08-10 09:40:00,251.23,251.74,250.14,251.46,7289.0,242.7182,243.211,241.6652,242.9404,7289.0
2022-08-10 09:50:00,251.69,252.66,251.42,252.56,10663.0,243.1626,244.0998,242.9018,244.0032,10663.0
2022-08-10 10:00:00,252.42,252.81,252.35,252.72,5055.0,243.8679,244.2447,243.8003,244.1577,5055.0
2022-08-10 10:10:00,252.65,252.82,252.24,252.48,6789.0,244.0901,244.2544,243.694,243.9259,6789.0
2022-08-10 10:20:00,252.27,252.66,252.0,252.63,5242.0,243.723,244.0998,243.4621,244.0708,5242.0
2022-08-10 10:30:00,252.69,253.54,252.61,253.54,7179.0,244.1288,244.95,244.0515,244.95,7179.0
2022-08-10 10:40:00,253.68,253.8,253.52,253.59,3596.0,245.0852,245.2012,244.9306,244.9983,3596.0
2022-08-10 10:50:00,253.63,254.0,253.62,253.92,4774.0,245.0369,245.3944,245.0273,245.3171,4774.0
2022-08-10 11:00:00,253.99,254.76,253.99,254.49,12155.0,245.3847,246.1286,245.3847,245.8678,12155.0
2022-08-10 11:10:00,254.51,254.51,253.74,253.83,5523.0,245.8871,245.8871,245.1432,245.2301,5523.0
2022-08-10 11:20:00,253.9,254.13,253.24,253.24,4116.0,245.2978,245.52,244.6601,244.6601,4116.0
2022-08-10 11:30:00,253.21,254.09,253.21,253.69,4540.0,244.6311,245.4813,244.6311,245.0949,4540.0
2022-08-10 11:40:00,253.73,254.08,253.66,253.76,6991.0,245.1335,245.4717,245.0659,245.1625,6991.0
2022-08-10 11:50:00,253.81,253.9,253.43,253.51,8120.0,245.2108,245.2978,244.8437,244.921,8120.0
2022-08-10 12:00:00,253.69,253.7,253.29,253.5,6826.0,245.0949,245.1045,244.7084,244.9113,6826.0
2022-08-10 12:10:00,253.51,253.69,253.24,253.24,6477.0,244.921,245.0949,244.6601,244.6601,6477.0
2022-08-10 12:20:00,253.24,253.56,253.18,253.56,6457.0,244.6601,244.9693,244.6022,244.9693,6457.0
2022-08-10 12:30:00,253.66,253.9,253.6,253.82,4026.0,245.0659,245.2978,245.0079,245.2205,4026.0
2022-08-10 12:40:00,253.91,254.64,253.81,254.49,7420.0,245.3074,246.0127,245.2108,245.8678,7420.0
2022-08-10 12:50:00,254.55,254.55,254.21,254.46,8821.0,245.9257,245.9257,245.5973,245.8388,8821.0
2022-08-10 13:00:00,254.42,254.94,254.24,254.92,6290.0,245.8002,246.3025,245.6263,246.2832,6290.0
2022-08-10 13:10:00,254.92,254.93,254.5,254.5,7182.0,246.2832,246.2929,245.8774,245.8774,7182.0
2022-08-10 13:20:00,254.44,254.44,253.9,253.9,7037.0,245.8195,245.8195,245.2978,245.2978,7037.0
2022-08-10 13:30:00,253.82,254.01,253.64,253.87,2936.0,245.2205,245.404,245.0466,245.2688,2936.0
2022-08-10 13:40:00,253.82,254.13,253.76,254.08,3366.0,245.2205,245.52,245.1625,245.4717,3366.0
2022-08-10 13:50:00,254.09,254.12,253.65,253.65,3349.0,245.4813,245.5103,245.0562,245.0562,3349.0
2022-08-10 14:00:00,253.62,253.66,253.46,253.51,3161.0,245.0273,245.0659,244.8727,244.921,3161.0
2022-08-10 14:10:00,253.63,253.92,253.58,253.83,6522.0,245.0369,245.3171,244.9886,245.2301,6522.0
2022-08-10 14:20:00,253.71,254.07,253.68,253.99,4195.0,245.1142,245.462,245.0852,245.3847,4195.0
2022-08-10 14:30:00,253.96,254.08,253.81,253.89,5645.0,245.3557,245.4717,245.2108,245.2881,5645.0
2022-08-10 14:40:00,253.97,254.23,253.9,253.99,3982.0,245.3654,245.6166,245.2978,245.3847,3982.0
2022-08-10 14:50:00,253.98,254.08,253.86,254.01,3777.0,245.3751,245.4717,245.2591,245.404,3777.0
2022-08-10 15:00:00,253.99,254.1,253.6,253.6,7397.0,245.3847,245.491,245.0079,245.0079,7397.0
2022-08-10 15:10:00,253.65,254.05,253.65,253.82,9399.0,245.0562,245.4427,245.0562,245.2205,9399.0
2022-08-10 15:20:00,253.82,253.91,253.57,253.87,11078.0,245.2205,245.3074,244.979,245.2688,11078.0
2022-08-10 15:30:00,253.87,253.87,253.43,253.69,26015.0,245.2688,245.2688,244.8437,245.0949,26015.0
2022-08-10 15:40:00,253.64,253.99,253.62,253.88,24450.0,245.0466,245.3847,245.0273,245.2784,24450.0
2022-08-10 15:50:00,253.91,253.91,252.83,252.99,104717.0,245.3074,245.3074,244.264,244.4186,104717.0
2022-08-11 09:30:00,253.17,253.71,252.25,253.32,9928.0,244.5925,245.1142,243.7037,244.7374,9928.0
2022-08-11 09:40:00,253.24,253.79,253.14,253.58,11127.0,244.6601,245.1915,244.5635,244.9886,11127.0
2022-08-11 09:50:00,253.56,254.03,253.56,254.0,4203.0,244.9693,245.4234,244.9693,245.3944,4203.0
2022-08-11 10:00:00,253.95,254.37,253.92,254.1,4725.0,245.3461,245.7518,245.3171,245.491,4725.0
2022-08-11 10:10:00,254.0,254.22,253.3,253.55,5146.0,245.3944,245.6069,244.7181,244.9596,5146.0
2022-08-11 10:20:00,253.43,253.8,253.37,253.56,6010.0,244.8437,245.2012,244.7857,244.9693,6010.0
2022-08-11 10:30:00,253.89,254.01,253.47,253.5,13422.0,245.2881,245.404,244.8823,244.9113,13422.0
2022-08-11 10:40:00,253.52,253.97,253.49,253.86,11903.0,244.9306,245.3654,244.9017,245.2591,11903.0
2022-08-11 10:50:00,253.86,254.12,253.8,254.08,2606.0,245.2591,245.5103,245.2012,245.4717,2606.0
2022-08-11 11:00:00,254.01,254.01,253.45,253.59,4219.0,245.404,245.404,244.863,244.9983,4219.0
2022-08-11 11:10:00,253.65,253.85,253.4,253.43,4225.0,245.0562,245.2495,244.8147,244.8437,4225.0
2022-08-11 11:20:00,253.45,253.72,253.44,253.54,1960.0,244.863,245.1239,244.8534,244.95,1960.0
2022-08-11 11:30:00,253.44,253.66,252.9,253.51,10670.0,244.8534,245.0659,244.3317,244.921,10670.0
2022-08-11 11:40:00,253.62,253.72,252.71,252.9,11308.0,245.0273,245.1239,244.1481,244.3317,11308.0
2022-08-11 11:50:00,252.72,252.87,252.23,252.35,12540.0,244.1577,244.3027,243.6844,243.8003,12540.0
2022-08-11 12:00:00,252.31,253.15,252.3,253.15,2719.0,243.7616,244.5732,243.752,244.5732,2719.0
2022-08-11 12:10:00,253.25,253.31,253.03,253.24,2628.0,244.6698,244.7278,244.4572,244.6601,2628.0
2022-08-11 12:20:00,253.4,253.69,253.2,253.42,2434.0,244.8147,245.0949,244.6215,244.834,2434.0
2022-08-11 12:30:00,253.44,253.44,253.27,253.31,926.0,244.8534,244.8534,244.6891,244.7278,926.0
2022-08-11 12:40:00,253.19,253.33,253.11,253.17,3563.0,244.6118,244.7471,244.5345,244.5925,3563.0
2022-08-11 12:50:00,253.26,253.37,253.1,253.37,3543.0,244.6795,244.7857,244.5249,244.7857,3543.0
2022-08-11 13:00:00,253.37,253.4,252.88,253.13,3271.0,244.7857,244.8147,244.3123,244.5539,3271.0
2022-08-11 13:10:00,253.17,253.51,253.15,253.41,1500.0,244.5925,244.921,244.5732,244.8244,1500.0
2022-08-11 13:20:00,253.32,253.52,253.16,253.41,2112.0,244.7374,244.9306,244.5828,244.8244,2112.0
2022-08-11 13:30:00,253.4,253.47,253.17,253.34,2635.0,244.8147,244.8823,244.5925,244.7567,2635.0
2022-08-11 13:40:00,253.34,253.56,253.18,253.19,2596.0,244.7567,244.9693,244.6022,244.6118,2596.0
2022-08-11 13:50:00,253.2,253.47,253.13,253.32,3527.0,244.6215,244.8823,244.5539,244.7374,3527.0
2022-08-11 14:00:00,253.39,253.44,253.13,253.23,3329.0,244.805,244.8534,244.5539,244.6505,3329.0
2022-08-11 14:10:00,253.17,253.77,253.16,253.77,6891.0,244.5925,245.1722,244.5828,245.1722,6891.0
2022-08-11 14:20:00,253.69,253.69,253.36,253.57,4474.0,245.0949,245.0949,244.7761,244.979,4474.0
2022-08-11 14:30:00,253.5,253.61,253.39,253.39,4361.0,244.9113,245.0176,244.805,244.805,4361.0
2022-08-11 14:40:00,253.38,253.45,253.15,253.39,4358.0,244.7954,244.863,244.5732,244.805,4358.0
2022-08-11 14:50:00,253.37,253.37,252.95,253.28,4910.0,244.7857,244.7857,244.38,244.6988,4910.0
2022-08-11 15:00:00,253.29,253.32,252.93,253.11,5069.0,244.7084,244.7374,244.3606,244.5345,5069.0
2022-08-11 15:10:00,253.11,253.11,252.58,252.6,4733.0,244.5345,244.5345,244.0225,244.0418,4733.0
2022-08-11 15:20:00,252.59,252.99,252.55,252.79,5710.0,244.0322,244.4186,243.9935,244.2254,5710.0
2022-08-11 15:30:00,252.77,253.03,252.73,252.98,10210.0,244.2061,244.4572,244.1674,244.4089,10210.0
2022-08-11 15:40:00,252.93,253.04,252.22,252.3,24280.0,244.3606,244.4669,243.6747,243.752,24280.0
2022-08-11 15:50:00,252.29,252.85,252.15,252.26,77097.0,243.7423,244.2833,243.6071,243.7133,77097.0
2022-08-12 09:30:00,253.79,254.2,252.37,254.09,6483.0,245.1915,245.5876,243.8196,245.4813,6483.0
2022-08-12 09:40:00,253.87,254.38,253.07,253.07,3411.0,245.2688,245.7615,244.4959,244.4959,3411.0
2022-08-12 09:50:00,253.09,253.76,252.88,253.72,4390.0,244.5152,245.1625,244.3123,245.1239,4390.0
2022-08-12 10:00:00,253.48,253.98,252.81,253.86,8892.0,244.892,245.3751,244.2447,245.2591,8892.0
2022-08-12 10:10:00,253.96,254.03,253.58,253.99,4642.0,245.3557,245.4234,244.9886,245.3847,4642.0
2022-08-12 10:20:00,254.0,254.31,253.76,254.31,5567.0,245.3944,245.6939,245.1625,245.6939,5567.0
2022-08-12 10:30:00,254.1,254.35,253.96,253.99,5690.0,245.491,245.7325,245.3557,245.3847,5690.0
2022-08-12 10:40:00,253.87,253.96,253.08,253.13,7514.0,245.2688,245.3557,244.5056,244.5539,7514.0
2022-08-12 10:50:00,253.24,253.61,253.12,253.25,3095.0,244.6601,245.0176,244.5442,244.6698,3095.0
2022-08-12 11:00:00,253.22,253.66,253.22,253.46,16361.0,244.6408,245.0659,244.6408,244.8727,16361.0
2022-08-12 11:10:00,253.56,254.3,253.56,253.97,15076.0,244.9693,245.6842,244.9693,245.3654,15076.0
2022-08-12 11:20:00,253.84,254.06,253.72,254.0,3606.0,245.2398,245.4523,245.1239,245.3944,3606.0
2022-08-12 11:30:00,253.99,254.09,253.86,253.93,3660.0,245.3847,245.4813,245.2591,245.3268,3660.0
2022-08-12 11:40:00,253.93,254.2,253.64,253.64,5098.0,245.3268,245.5876,245.0466,245.0466,5098.0
2022-08-12 11:50:00,253.61,253.83,253.23,253.23,14040.0,245.0176,245.2301,244.6505,244.6505,14040.0
2022-08-12 12:00:00,253.22,253.71,253.18,253.45,5569.0,244.6408,245.1142,244.6022,244.863,5569.0
2022-08-12 12:10:00,253.5,253.73,253.41,253.53,6748.0,244.9113,245.1335,244.8244,244.9403,6748.0
2022-08-12 12:20:00,253.43,253.69,253.3,253.69,6574.0,244.8437,245.0949,244.7181,245.0949,6574.0
2022-08-12 12:30:00,253.64,253.78,253.43,253.78,6611.0,245.0466,245.1818,244.8437,245.1818,6611.0
2022-08-12 12:40:00,253.69,253.95,253.68,253.85,4652.0,245.0949,245.3461,245.0852,245.2495,4652.0
2022-08-12 12:50:00,253.9,253.97,253.78,253.91,8275.0,245.2978,245.3654,245.1818,245.3074,8275.0
2022-08-12 13:00:00,253.97,253.97,253.67,253.84,7627.0,245.3654,245.3654,245.0756,245.2398,7627.0
2022-08-12 13:10:00,253.94,253.94,253.68,253.68,3753.0,245.3364,245.3364,245.0852,245.0852,3753.0
2022-08-12 13:20:00,253.72,253.88,253.55,253.88,6002.0,245.1239,245.2784,244.9596,245.2784,6002.0
2022-08-12 13:30:00,253.93,253.95,253.85,253.94,7648.0,245.3268,245.3461,245.2495,245.3364,7648.0
2022-08-12 13:40:00,253.96,254.24,253.83,254.23,9904.0,245.3557,245.6263,245.2301,245.6166,9904.0
2022-08-12 13:50:00,254.24,254.4,254.0,254.09,5251.0,245.6263,245.7808,245.3944,245.4813,5251.0
2022-08-12 14:00:00,254.09,254.35,254.09,254.32,7171.0,245.4813,245.7325,245.4813,245.7035,7171.0
2022-08-12 14:10:00,254.33,254.39,254.15,254.22,7659.0,245.7132,245.7712,245.5393,245.6069,7659.0
2022-08-12 14:20:00,254.26,254.31,254.15,254.26,8833.0,245.6456,245.6939,245.5393,245.6456,8833.0
2022-08-12 14:30:00,254.26,254.85,254.26,254.75,8387.0,245.6456,246.2156,245.6456,246.119,8387.0
2022-08-12 14:40:00,254.75,255.21,254.75,255.11,6907.0,246.119,246.5634,246.119,246.4668,6907.0
2022-08-12 14:50:00,255.04,255.11,254.66,254.86,6004.0,246.3991,246.4668,246.032,246.2252,6004.0
2022-08-12 15:00:00,254.86,255.07,254.72,254.8,9059.0,246.2252,246.4281,246.09,246.1673,9059.0
2022-08-12 15:10:00,254.82,254.91,254.63,254.84,13244.0,246.1866,246.2736,246.003,246.2059,13244.0
2022-08-12 15:20:00,254.76,254.8,254.46,254.7,9963.0,246.1286,246.1673,245.8388,246.0707,9963.0
2022-08-12 15:30:00,254.74,254.79,254.26,254.46,75841.0,246.1093,246.1576,245.6456,245.8388,75841.0
2022-08-12 15:40:00,254.44,255.5,254.38,255.5,20514.0,245.8195,246.8436,245.7615,246.8436,20514.0
2022-08-12 15:50:00,255.54,255.98,255.45,255.84,63139.0,246.8822,247.3073,246.7953,247.172,63139.0
2022-08-15 09:30:00,254.9,254.9,253.9,254.24,12168.0,246.2639,246.2639,245.2978,245.6263,12168.0
2022-08-15 09:40:00,254.64,255.61,254.64,255.61,1303.0,246.0127,246.9498,246.0127,246.9498,1303.0
2022-08-15 09:50:00,255.27,256.02,255.23,255.89,6350.0,246.6214,247.3459,246.5827,247.2203,6350.0
2022-08-15 10:00:00,255.73,256.6,255.72,256.5,3245.0,247.0658,247.9063,247.0561,247.8097,3245.0
2022-08-15 10:10:00,256.53,256.53,256.18,256.48,3170.0,247.8387,247.8387,247.5005,247.7904,3170.0
2022-08-15 10:20:00,256.47,256.69,256.31,256.33,2431.0,247.7807,247.9932,247.6261,247.6454,2431.0
2022-08-15 10:30:00,256.3,256.35,255.56,256.07,5041.0,247.6165,247.6648,246.9015,247.3943,5041.0
2022-08-15 10:40:00,256.11,256.11,255.8,255.8,2100.0,247.4329,247.4329,247.1334,247.1334,2100.0
2022-08-15 10:50:00,255.65,255.97,255.65,255.82,1810.0,246.9885,247.2976,246.9885,247.1527,1810.0
2022-08-15 11:00:00,255.59,255.81,255.42,255.51,2771.0,246.9305,247.1431,246.7663,246.8532,2771.0
2022-08-15 11:10:00,255.24,255.43,254.84,255.43,1252.0,246.5924,246.7759,246.2059,246.7759,1252.0
2022-08-15 11:20:00,255.47,255.69,255.39,255.69,2825.0,246.8146,247.0271,246.7373,247.0271,2825.0
2022-08-15 11:30:00,255.64,255.65,255.4,255.43,1451.0,246.9788,246.9885,246.7469,246.7759,1451.0
2022-08-15 11:40:00,255.44,256.13,255.43,256.02,5402.0,246.7856,247.4522,246.7759,247.3459,5402.0
2022-08-15 11:50:00,256.0,256.16,255.9,256.03,2674.0,247.3266,247.4812,247.23,247.3556,2674.0
2022-08-15 12:00:00,256.1,256.2,256.0,256.17,2724.0,247.4232,247.5198,247.3266,247.4909,2724.0
2022-08-15 12:10:00,256.24,256.38,256.22,256.23,3190.0,247.5585,247.6937,247.5392,247.5488,3190.0
2022-08-15 12:20:00,256.21,256.39,256.2,256.37,1705.0,247.5295,247.7034,247.5198,247.6841,1705.0
2022-08-15 12:30:00,256.32,256.49,256.23,256.23,3629.0,247.6358,247.8,247.5488,247.5488,3629.0
2022-08-15 12:40:00,256.11,256.15,255.97,255.99,3057.0,247.4329,247.4715,247.2976,247.317,3057.0
2022-08-15 12:50:00,255.95,256.18,255.94,255.98,1472.0,247.2783,247.5005,247.2687,247.3073,1472.0
2022-08-15 13:00:00,255.94,256.25,255.92,256.25,3105.0,247.2687,247.5682,247.2493,247.5682,3105.0
2022-08-15 13:10:00,256.29,256.29,255.95,255.96,2294.0,247.6068,247.6068,247.2783,247.288,2294.0
2022-08-15 13:20:00,256.04,256.27,255.86,256.25,2115.0,247.3653,247.5875,247.1914,247.5682,2115.0
2022-08-15 13:30:00,256.22,256.22,255.93,255.93,2115.0,247.5392,247.5392,247.259,247.259,2115.0
2022-08-15 13:40:00,255.86,256.32,255.86,256.32,1937.0,247.1914,247.6358,247.1914,247.6358,1937.0
2022-08-15 13:50:00,256.26,256.33,256.09,256.13,3159.0,247.5778,247.6454,247.4136,247.4522,3159.0
2022-08-15 14:00:00,256.09,256.16,256.01,256.01,1564.0,247.4136,247.4812,247.3363,247.3363,1564.0
2022-08-15 14:10:00,256.02,256.29,256.02,256.2,3864.0,247.3459,247.6068,247.3459,247.5198,3864.0
2022-08-15 14:20:00,256.27,256.3,256.1,256.22,2245.0,247.5875,247.6165,247.4232,247.5392,2245.0
2022-08-15 14:30:00,256.21,256.38,256.21,256.36,2013.0,247.5295,247.6937,247.5295,247.6744,2013.0
2022-08-15 14:40:00,256.4,256.42,255.98,256.0,5950.0,247.7131,247.7324,247.3073,247.3266,5950.0
2022-08-15 14:50:00,255.98,256.07,255.77,256.07,7000.0,247.3073,247.3943,247.1044,247.3943,7000.0
2022-08-15 15:00:00,255.98,256.17,255.87,256.12,5125.0,247.3073,247.4909,247.201,247.4426,5125.0
2022-08-15 15:10:00,256.0,256.09,255.84,255.96,7506.0,247.3266,247.4136,247.172,247.288,7506.0
2022-08-15 15:20:00,255.96,255.96,255.53,255.67,6455.0,247.288,247.288,246.8725,247.0078,6455.0
2022-08-15 15:30:00,255.82,256.08,255.75,255.93,11355.0,247.1527,247.4039,247.0851,247.259,11355.0
2022-08-15 15:40:00,255.95,256.03,255.68,255.85,14460.0,247.2783,247.3556,247.0175,247.1817,14460.0
2022-08-15 15:50:00,256.03,256.03,255.15,255.25,60509.0,247.3556,247.3556,246.5054,246.602,60509.0
2022-08-16 09:30:00,254.88,256.09,254.37,255.81,7224.0,246.2446,247.4136,245.7518,247.1431,7224.0
2022-08-16 09:40:00,255.63,255.75,254.99,254.99,2395.0,246.9692,247.0851,246.3508,246.3508,2395.0
2022-08-16 09:50:00,255.36,255.78,255.0,255.56,2899.0,246.7083,247.1141,246.3605,246.9015,2899.0
2022-08-16 10:00:00,255.44,255.65,255.05,255.37,5493.0,246.7856,246.9885,246.4088,246.718,5493.0
2022-08-16 10:10:00,255.59,256.0,255.48,255.97,3313.0,246.9305,247.3266,246.8242,247.2976,3313.0
2022-08-16 10:20:00,255.91,256.16,255.87,256.01,1919.0,247.2397,247.4812,247.201,247.3363,1919.0
2022-08-16 10:30:00,255.89,256.25,255.72,256.11,3861.0,247.2203,247.5682,247.0561,247.4329,3861.0
2022-08-16 10:40:00,256.09,256.16,256.0,256.16,1568.0,247.4136,247.4812,247.3266,247.4812,1568.0
2022-08-16 10:50:00,256.18,256.28,255.95,256.12,1217.0,247.5005,247.5971,247.2783,247.4426,1217.0
2022-08-16 11:00:00,256.16,256.64,256.08,256.52,2850.0,247.4812,247.9449,247.4039,247.829,2850.0
2022-08-16 11:10:00,256.61,257.08,256.59,256.99,4493.0,247.916,248.37,247.8966,248.2831,4493.0
2022-08-16 11:20:00,256.94,257.38,256.82,257.35,2519.0,248.2348,248.6599,248.1188,248.6309,2519.0
2022-08-16 11:30:00,257.39,257.48,257.22,257.27,2873.0,248.6695,248.7565,248.5053,248.5536,2873.0
2022-08-16 11:40:00,257.3,257.3,257.12,257.22,4151.0,248.5826,248.5826,248.4087,248.5053,4151.0
2022-08-16 11:50:00,257.32,257.42,257.2,257.2,900.0,248.6019,248.6985,248.486,248.486,900.0
2022-08-16 12:00:00,257.24,257.31,256.95,257.31,2244.0,248.5246,248.5922,248.2444,248.5922,2244.0
2022-08-16 12:10:00,257.32,257.37,257.21,257.31,1484.0,248.6019,248.6502,248.4956,248.5922,1484.0
2022-08-16 12:20:00,257.24,257.24,256.93,256.94,800.0,248.5246,248.5246,248.2251,248.2348,800.0
2022-08-16 12:30:00,257.03,257.18,256.97,256.97,1200.0,248.3217,248.4666,248.2638,248.2638,1200.0
2022-08-16 12:40:00,257.06,257.19,256.99,257.18,1160.0,248.3507,248.4763,248.2831,248.4666,1160.0
2022-08-16 12:50:00,257.09,257.09,256.75,256.76,1247.0,248.3797,248.3797,248.0512,248.0609,1247.0
2022-08-16 13:00:00,256.7,256.76,256.61,256.76,1647.0,248.0029,248.0609,247.916,248.0609,1647.0
2022-08-16 13:10:00,256.69,256.69,256.56,256.59,1565.0,247.9932,247.9932,247.8676,247.8966,1565.0
2022-08-16 13:20:00,256.6,256.72,256.53,256.55,2501.0,247.9063,248.0222,247.8387,247.858,2501.0
2022-08-16 13:30:00,256.55,256.88,256.49,256.88,1300.0,247.858,248.1768,247.8,248.1768,1300.0
2022-08-16 13:40:00,256.77,256.77,256.65,256.74,3265.0,248.0705,248.0705,247.9546,248.0416,3265.0
2022-08-16 13:50:00,256.82,257.2,256.82,257.13,2500.0,248.1188,248.486,248.1188,248.4183,2500.0
2022-08-16 14:00:00,257.07,257.42,257.03,257.37,3863.0,248.3604,248.6985,248.3217,248.6502,3863.0
2022-08-16 14:10:00,257.66,257.8,257.41,257.7,3909.0,248.9304,249.0656,248.6889,248.969,3909.0
2022-08-16 14:20:00,257.7,257.7,257.25,257.26,2403.0,248.969,248.969,248.5343,248.5439,2403.0
2022-08-16 14:30:00,257.26,257.28,256.39,256.39,3841.0,248.5439,248.5633,247.7034,247.7034,3841.0
2022-08-16 14:40:00,256.37,256.47,255.92,255.93,4842.0,247.6841,247.7807,247.2493,247.259,4842.0
2022-08-16 14:50:00,255.93,256.29,255.92,256.29,3951.0,247.259,247.6068,247.2493,247.6068,3951.0
2022-08-16 15:00:00,256.1,256.15,255.73,255.91,2863.0,247.4232,247.4715,247.0658,247.2397,2863.0
2022-08-16 15:10:00,255.81,256.27,255.81,256.17,2269.0,247.1431,247.5875,247.1431,247.4909,2269.0
2022-08-16 15:20:00,256.24,256.63,256.12,256.46,5440.0,247.5585,247.9353,247.4426,247.771,5440.0
2022-08-16 15:30:00,256.41,256.61,256.35,256.35,7825.0,247.7227,247.916,247.6648,247.6648,7825.0
2022-08-16 15:40:00,256.38,257.0,256.18,256.95,16910.0,247.6937,248.2927,247.5005,248.2444,16910.0
2022-08-16 15:50:00,257.0,257.03,256.55,256.64,33092.0,248.2927,248.3217,247.858,247.9449,33092.0
2022-08-17 09:30:00,253.99,254.88,252.87,254.03,15802.0,245.3847,246.2446,244.3027,245.4234,15802.0
2022-08-17 09:40:00,253.66,254.25,253.41,253.7,9798.0,245.0659,245.6359,244.8244,245.1045,9798.0
2022-08-17 09:50:00,253.61,253.71,252.93,253.65,8790.0,245.0176,245.1142,244.3606,245.0562,8790.0
2022-08-17 10:00:00,253.88,254.2,253.73,254.2,12654.0,245.2784,245.5876,245.1335,245.5876,12654.0
2022-08-17 10:10:00,254.42,254.68,254.27,254.58,4935.0,245.8002,246.0513,245.6552,245.9547,4935.0
2022-08-17 10:20:00,254.65,254.94,254.65,254.79,1508.0,246.0224,246.3025,246.0224,246.1576,1508.0
2022-08-17 10:30:00,254.6,254.75,254.32,254.59,1645.0,245.9741,246.119,245.7035,245.9644,1645.0
2022-08-17 10:40:00,254.77,255.0,254.52,254.52,4470.0,246.1383,246.3605,245.8968,245.8968,4470.0
2022-08-17 10:50:00,254.39,254.39,253.65,254.34,1427.0,245.7712,245.7712,245.0562,245.7229,1427.0
2022-08-17 11:00:00,254.08,254.38,253.88,254.07,4659.0,245.4717,245.7615,245.2784,245.462,4659.0
2022-08-17 11:10:00,253.96,254.44,253.95,254.44,1982.0,245.3557,245.8195,245.3461,245.8195,1982.0
2022-08-17 11:20:00,254.54,254.95,254.53,254.95,1845.0,245.9161,246.3122,245.9064,246.3122,1845.0
2022-08-17 11:30:00,255.05,255.05,254.59,254.63,1418.0,246.4088,246.4088,245.9644,246.003,1418.0
2022-08-17 11:40:00,254.67,254.68,254.27,254.29,1100.0,246.0417,246.0513,245.6552,245.6746,1100.0
2022-08-17 11:50:00,254.51,254.59,254.43,254.49,10123.0,245.8871,245.9644,245.8098,245.8678,10123.0
2022-08-17 12:00:00,254.43,254.74,254.33,254.61,2557.0,245.8098,246.1093,245.7132,245.9837,2557.0
2022-08-17 12:10:00,254.75,254.89,254.66,254.82,1906.0,246.119,246.2542,246.032,246.1866,1906.0
2022-08-17 12:20:00,254.76,255.01,254.59,254.87,3149.0,246.1286,246.3702,245.9644,246.2349,3149.0
2022-08-17 12:30:00,254.8,255.03,254.76,254.76,3220.0,246.1673,246.3895,246.1286,246.1286,3220.0
2022-08-17 12:40:00,254.81,254.99,254.79,254.87,1482.0,246.1769,246.3508,246.1576,246.2349,1482.0
2022-08-17 12:50:00,254.83,255.0,254.73,254.9,3163.0,246.1963,246.3605,246.0996,246.2639,3163.0
2022-08-17 13:00:00,254.94,254.94,254.48,254.49,4349.0,246.3025,246.3025,245.8581,245.8678,4349.0
2022-08-17 13:10:00,254.61,254.68,254.43,254.43,1707.0,245.9837,246.0513,245.8098,245.8098,1707.0
2022-08-17 13:20:00,254.5,254.68,254.44,254.68,720.0,245.8774,246.0513,245.8195,246.0513,720.0
2022-08-17 13:30:00,254.98,255.01,254.64,254.84,2586.0,246.3412,246.3702,246.0127,246.2059,2586.0
2022-08-17 13:40:00,254.95,255.01,254.92,255.0,2011.0,246.3122,246.3702,246.2832,246.3605,2011.0
2022-08-17 13:50:00,255.07,255.07,254.84,254.91,1820.0,246.4281,246.4281,246.2059,246.2736,1820.0
2022-08-17 14:00:00,255.01,255.42,254.8,255.37,10107.0,246.3702,246.7663,246.1673,246.718,10107.0
2022-08-17 14:10:00,255.48,256.29,255.48,255.93,2077.0,246.8242,247.6068,246.8242,247.259,2077.0
2022-08-17 14:20:00,255.93,256.28,255.67,256.28,2130.0,247.259,247.5971,247.0078,247.5971,2130.0
2022-08-17 14:30:00,256.25,256.28,255.85,256.01,4073.0,247.5682,247.5971,247.1817,247.3363,4073.0
2022-08-17 14:40:00,255.94,255.95,255.42,255.59,1600.0,247.2687,247.2783,246.7663,246.9305,1600.0
2022-08-17 14:50:00,255.55,255.78,255.52,255.61,1299.0,246.8919,247.1141,246.8629,246.9498,1299.0
2022-08-17 15:00:00,255.52,255.54,255.48,255.48,1288.0,246.8629,246.8822,246.8242,246.8242,1288.0
2022-08-17 15:10:00,255.23,255.23,254.82,255.04,1912.0,246.5827,246.5827,246.1866,246.3991,1912.0
2022-08-17 15:20:00,255.01,255.48,255.01,255.34,2869.0,246.3702,246.8242,246.3702,246.689,2869.0
2022-08-17 15:30:00,255.2,255.47,255.17,255.4,1800.0,246.5537,246.8146,246.5247,246.7469,1800.0
2022-08-17 15:40:00,255.48,255.64,255.25,255.36,5724.0,246.8242,246.9788,246.602,246.7083,5724.0
2022-08-17 15:50:00,255.36,255.74,255.15,255.48,43935.0,246.7083,247.0754,246.5054,246.8242,43935.0
2022-08-18 09:30:00,256.25,258.49,255.83,256.7,8489.0,247.5682,249.7323,247.1624,248.0029,8489.0
2022-08-18 09:40:00,255.99,256.99,255.99,256.98,2179.0,247.317,248.2831,247.317,248.2734,2179.0
2022-08-18 09:50:00,256.96,257.06,255.87,256.34,4229.0,248.2541,248.3507,247.201,247.6551,4229.0
2022-08-18 10:00:00,256.17,256.69,256.17,256.53,2326.0,247.4909,247.9932,247.4909,247.8387,2326.0
2022-08-18 10:10:00,256.35,256.57,256.17,256.5,3128.0,247.6648,247.8773,247.4909,247.8097,3128.0
2022-08-18 10:20:00,256.33,256.34,256.01,256.05,4074.0,247.6454,247.6551,247.3363,247.3749,4074.0
2022-08-18 10:30:00,256.19,256.49,255.93,255.93,18891.0,247.5102,247.8,247.259,247.259,18891.0
2022-08-18 10:40:00,255.94,256.3,255.74,256.3,22680.0,247.2687,247.6165,247.0754,247.6165,22680.0
2022-08-18 10:50:00,256.23,256.31,255.66,256.31,2159.0,247.5488,247.6261,246.9981,247.6261,2159.0
2022-08-18 11:00:00,255.98,256.25,255.89,255.91,5907.0,247.3073,247.5682,247.2203,247.2397,5907.0
2022-08-18 11:10:00,256.03,256.25,255.7,255.81,3256.0,247.3556,247.5682,247.0368,247.1431,3256.0
2022-08-18 11:20:00,255.86,255.89,255.47,255.47,4102.0,247.1914,247.2203,246.8146,246.8146,4102.0
2022-08-18 11:30:00,255.69,256.12,255.64,255.96,3602.0,247.0271,247.4426,246.9788,247.288,3602.0
2022-08-18 11:40:00,255.91,256.1,255.87,256.03,1700.0,247.2397,247.4232,247.201,247.3556,1700.0
2022-08-18 11:50:00,256.04,256.26,255.98,255.99,3777.0,247.3653,247.5778,247.3073,247.317,3777.0
2022-08-18 12:00:00,255.86,255.95,255.64,255.84,2350.0,247.1914,247.2783,246.9788,247.172,2350.0
2022-08-18 12:10:00,255.79,255.87,255.64,255.87,1631.0,247.1237,247.201,246.9788,247.201,1631.0
2022-08-18 12:20:00,255.79,255.79,255.31,255.37,3257.0,247.1237,247.1237,246.66,246.718,3257.0
2022-08-18 12:30:00,255.51,255.51,255.28,255.28,900.0,246.8532,246.8532,246.631,246.631,900.0
2022-08-18 12:40:00,255.32,255.52,255.15,255.52,2011.0,246.6697,246.8629,246.5054,246.8629,2011.0
2022-08-18 12:50:00,255.55,255.58,255.43,255.58,500.0,246.8919,246.9209,246.7759,246.9209,500.0
2022-08-18 13:00:00,255.42,255.72,255.29,255.61,3295.0,246.7663,247.0561,246.6407,246.9498,3295.0
2022-08-18 13:10:00,255.61,255.72,255.11,255.35,2940.0,246.9498,247.0561,246.4668,246.6986,2940.0
2022-08-18 13:20:00,255.37,255.63,255.2,255.44,4588.0,246.718,246.9692,246.5537,246.7856,4588.0
2022-08-18 13:30:00,255.51,256.07,255.29,256.07,4919.0,246.8532,247.3943,246.6407,247.3943,4919.0
2022-08-18 13:40:00,255.89,255.94,255.62,255.89,1906.0,247.2203,247.2687,246.9595,247.2203,1906.0
2022-08-18 13:50:00,255.83,256.04,255.82,255.99,2456.0,247.1624,247.3653,247.1527,247.317,2456.0
2022-08-18 14:00:00,255.87,256.07,255.76,256.07,1365.0,247.201,247.3943,247.0948,247.3943,1365.0
2022-08-18 14:10:00,255.95,256.34,255.74,256.34,2005.0,247.2783,247.6551,247.0754,247.6551,2005.0
2022-08-18 14:20:00,256.31,256.35,256.2,256.25,1728.0,247.6261,247.6648,247.5198,247.5682,1728.0
2022-08-18 14:30:00,256.14,256.16,256.07,256.11,1864.0,247.4619,247.4812,247.3943,247.4329,1864.0
2022-08-18 14:40:00,256.15,256.37,256.15,256.37,3682.0,247.4715,247.6841,247.4715,247.6841,3682.0
2022-08-18 14:50:00,256.49,256.68,256.25,256.25,8893.0,247.8,247.9836,247.5682,247.5682,8893.0
2022-08-18 15:00:00,256.18,256.69,256.18,256.62,1786.0,247.5005,247.9932,247.5005,247.9256,1786.0
2022-08-18 15:10:00,256.59,256.65,256.47,256.64,3410.0,247.8966,247.9546,247.7807,247.9449,3410.0
2022-08-18 15:20:00,256.69,256.86,256.6,256.78,4600.0,247.9932,248.1575,247.9063,248.0802,4600.0
2022-08-18 15:30:00,256.81,257.12,256.66,257.11,7024.0,248.1092,248.4087,247.9643,248.399,7024.0
2022-08-18 15:40:00,257.1,257.12,256.59,256.65,12344.0,248.3894,248.4087,247.8966,247.9546,12344.0
2022-08-18 15:50:00,256.68,256.68,255.91,256.35,76216.0,247.9836,247.9836,247.2397,247.6648,76216.0
2022-08-19 09:30:00,255.86,255.86,254.02,254.35,25265.0,247.1914,247.1914,245.4137,245.7325,25265.0
2022-08-19 09:40:00,254.75,255.02,254.3,254.3,3502.0,246.119,246.3798,245.6842,245.6842,3502.0
2022-08-19 09:50:00,254.47,254.47,253.33,253.33,3400.0,245.8485,245.8485,244.7471,244.7471,3400.0
2022-08-19 10:00:00,253.14,254.11,253.1,253.96,5808.0,244.5635,245.5007,244.5249,245.3557,5808.0
2022-08-19 10:10:00,253.75,253.99,253.63,253.63,2920.0,245.1529,245.3847,245.0369,245.0369,2920.0
2022-08-19 10:20:00,253.83,253.93,253.59,253.81,5584.0,245.2301,245.3268,244.9983,245.2108,5584.0
2022-08-19 10:30:00,253.8,254.02,253.59,253.93,11971.0,245.2012,245.4137,244.9983,245.3268,11971.0
2022-08-19 10:40:00,253.95,253.97,253.52,253.77,13314.0,245.3461,245.3654,244.9306,245.1722,13314.0
2022-08-19 10:50:00,253.73,253.73,253.16,253.31,5901.0,245.1335,245.1335,244.5828,244.7278,5901.0
2022-08-19 11:00:00,253.29,253.58,253.26,253.31,4446.0,244.7084,244.9886,244.6795,244.7278,4446.0
2022-08-19 11:10:00,253.22,253.48,252.99,253.39,3970.0,244.6408,244.892,244.4186,244.805,3970.0
2022-08-19 11:20:00,253.41,253.7,253.33,253.48,5247.0,244.8244,245.1045,244.7471,244.892,5247.0
2022-08-19 11:30:00,253.4,253.88,253.39,253.57,5787.0,244.8147,245.2784,244.805,244.979,5787.0
2022-08-19 11:40:00,253.45,253.95,253.32,253.69,20729.0,244.863,245.3461,244.7374,245.0949,20729.0
2022-08-19 11:50:00,253.84,253.88,253.62,253.77,7350.0,245.2398,245.2784,245.0273,245.1722,7350.0
2022-08-19 12:00:00,253.69,253.8,253.66,253.74,3701.0,245.0949,245.2012,245.0659,245.1432,3701.0
2022-08-19 12:10:00,253.82,254.09,253.73,253.93,7179.0,245.2205,245.4813,245.1335,245.3268,7179.0
2022-08-19 12:20:00,254.17,254.17,253.61,253.93,4606.0,245.5586,245.5586,245.0176,245.3268,4606.0
2022-08-19 12:30:00,253.79,253.94,253.58,253.94,5167.0,245.1915,245.3364,244.9886,245.3364,5167.0
2022-08-19 12:40:00,254.08,254.08,253.79,253.81,5257.0,245.4717,245.4717,245.1915,245.2108,5257.0
2022-08-19 12:50:00,253.8,254.34,253.8,254.09,4573.0,245.2012,245.7229,245.2012,245.4813,4573.0
2022-08-19 13:00:00,253.94,254.07,253.91,253.98,3410.0,245.3364,245.462,245.3074,245.3751,3410.0
2022-08-19 13:10:00,254.05,254.06,253.83,254.03,4808.0,245.4427,245.4523,245.2301,245.4234,4808.0
2022-08-19 13:20:00,253.91,254.05,253.9,253.92,2534.0,245.3074,245.4427,245.2978,245.3171,2534.0
2022-08-19 13:30:00,253.88,253.88,253.42,253.72,12984.0,245.2784,245.2784,244.834,245.1239,12984.0
2022-08-19 13:40:00,253.78,253.82,253.54,253.8,3989.0,245.1818,245.2205,244.95,245.2012,3989.0
2022-08-19 13:50:00,253.87,253.97,253.71,253.72,4476.0,245.2688,245.3654,245.1142,245.1239,4476.0
2022-08-19 14:00:00,253.68,253.9,253.62,253.83,3727.0,245.0852,245.2978,245.0273,245.2301,3727.0
2022-08-19 14:10:00,253.73,253.83,253.54,253.73,5002.0,245.1335,245.2301,244.95,245.1335,5002.0
2022-08-19 14:20:00,253.73,253.82,253.55,253.82,8520.0,245.1335,245.2205,244.9596,245.2205,8520.0
2022-08-19 14:30:00,253.99,253.99,253.51,253.56,4017.0,245.3847,245.3847,244.921,244.9693,4017.0
2022-08-19 14:40:00,253.49,253.74,253.44,253.68,4192.0,244.9017,245.1432,244.8534,245.0852,4192.0
2022-08-19 14:50:00,253.75,253.75,253.57,253.65,6431.0,245.1529,245.1529,244.979,245.0562,6431.0
2022-08-19 15:00:00,253.71,253.71,253.27,253.27,5122.0,245.1142,245.1142,244.6891,244.6891,5122.0
2022-08-19 15:10:00,253.28,253.61,253.28,253.44,7330.0,244.6988,245.0176,244.6988,244.8534,7330.0
2022-08-19 15:20:00,253.47,253.73,253.47,253.61,6164.0,244.8823,245.1335,244.8823,245.0176,6164.0
2022-08-19 15:30:00,253.62,253.78,253.18,253.26,12762.0,245.0273,245.1818,244.6022,244.6795,12762.0
2022-08-19 15:40:00,253.29,253.39,253.1,253.37,11311.0,244.7084,244.805,244.5249,244.7857,11311.0
2022-08-19 15:50:00,253.38,253.69,253.08,253.2,58726.0,244.7954,245.0949,244.5056,244.6215,58726.0
2022-08-22 09:30:00,249.78,250.73,248.76,250.02,15254.0,241.3174,242.2352,240.3319,241.5492,15254.0
2022-08-22 09:40:00,250.09,250.82,250.09,250.22,3118.0,241.6169,242.3221,241.6169,241.7425,3118.0
2022-08-22 09:50:00,249.78,250.41,249.61,250.15,4126.0,241.3174,241.926,241.1531,241.6748,4126.0
2022-08-22 10:00:00,250.02,250.48,249.78,249.84,6651.0,241.5492,241.9936,241.3174,241.3753,6651.0
2022-08-22 10:10:00,249.93,250.14,249.8,249.8,3828.0,241.4623,241.6652,241.3367,241.3367,3828.0
2022-08-22 10:20:00,249.75,249.81,249.45,249.65,3395.0,241.2884,241.3463,240.9985,241.1918,3395.0
2022-08-22 10:30:00,249.71,249.83,249.59,249.73,1758.0,241.2497,241.3657,241.1338,241.2691,1758.0
2022-08-22 10:40:00,249.62,249.81,249.51,249.64,2101.0,241.1628,241.3463,241.0565,241.1821,2101.0
2022-08-22 10:50:00,249.61,249.61,249.09,249.09,2817.0,241.1531,241.1531,240.6507,240.6507,2817.0
2022-08-22 11:00:00,248.9,249.27,248.81,249.26,3701.0,240.4672,240.8246,240.3802,240.815,3701.0
2022-08-22 11:10:00,249.35,249.66,249.3,249.5,3913.0,240.9019,241.2014,240.8536,241.0468,3913.0
2022-08-22 11:20:00,249.42,249.58,249.33,249.33,2254.0,240.9696,241.1241,240.8826,240.8826,2254.0
2022-08-22 11:30:00,249.27,249.59,249.19,249.5,3677.0,240.8246,241.1338,240.7473,241.0468,3677.0
2022-08-22 11:40:00,249.57,249.57,249.38,249.38,1436.0,241.1145,241.1145,240.9309,240.9309,1436.0
2022-08-22 11:50:00,249.6,249.7,249.41,249.47,3603.0,241.1435,241.2401,240.9599,241.0179,3603.0
2022-08-22 12:00:00,249.48,249.51,249.33,249.33,2110.0,241.0275,241.0565,240.8826,240.8826,2110.0
2022-08-22 12:10:00,249.37,249.37,248.93,249.32,7348.0,240.9212,240.9212,240.4962,240.8729,7348.0
2022-08-22 12:20:00,249.35,249.7,249.31,249.39,3692.0,240.9019,241.2401,240.8633,240.9406,3692.0
2022-08-22 12:30:00,249.21,249.61,249.21,249.53,2200.0,240.7667,241.1531,240.7667,241.0758,2200.0
2022-08-22 12:40:00,249.56,249.56,249.29,249.48,2497.0,241.1048,241.1048,240.844,241.0275,2497.0
2022-08-22 12:50:00,249.48,249.62,249.06,249.11,5860.0,241.0275,241.1628,240.6218,240.6701,5860.0
2022-08-22 13:00:00,249.22,249.3,249.14,249.3,1218.0,240.7763,240.8536,240.699,240.8536,1218.0
2022-08-22 13:10:00,249.2,249.23,249.02,249.11,3792.0,240.757,240.786,240.5831,240.6701,3792.0
2022-08-22 13:20:00,249.03,249.17,248.77,248.77,3475.0,240.5928,240.728,240.3416,240.3416,3475.0
2022-08-22 13:30:00,248.65,248.76,248.44,248.64,1803.0,240.2256,240.3319,240.0228,240.216,1803.0
2022-08-22 13:40:00,248.66,249.07,248.64,248.87,2536.0,240.2353,240.6314,240.216,240.4382,2536.0
2022-08-22 13:50:00,248.79,248.79,248.56,248.6,2612.0,240.3609,240.3609,240.1387,240.1773,2612.0
2022-08-22 14:00:00,248.6,248.9,248.6,248.69,2388.0,240.1773,240.4672,240.1773,240.2643,2388.0
2022-08-22 14:10:00,248.55,248.86,248.55,248.75,2220.0,240.129,240.4285,240.129,240.3223,2220.0
2022-08-22 14:20:00,248.91,249.01,248.72,248.72,2287.0,240.4768,240.5734,240.2933,240.2933,2287.0
2022-08-22 14:30:00,248.84,248.92,248.84,248.85,1311.0,240.4092,240.4865,240.4092,240.4189,1311.0
2022-08-22 14:40:00,248.88,248.89,248.66,248.72,1700.0,240.4479,240.4575,240.2353,240.2933,1700.0
2022-08-22 14:50:00,248.68,248.69,248.53,248.61,1900.0,240.2546,240.2643,240.1097,240.187,1900.0
2022-08-22 15:00:00,248.81,249.02,248.8,248.94,4068.0,240.3802,240.5831,240.3706,240.5058,4068.0
2022-08-22 15:10:00,249.0,249.11,248.88,248.88,7005.0,240.5638,240.6701,240.4479,240.4479,7005.0
2022-08-22 15:20:00,248.87,248.89,248.58,248.59,4909.0,240.4382,240.4575,240.158,240.1677,4909.0
2022-08-22 15:30:00,248.59,248.93,248.51,248.83,5550.0,240.1677,240.4962,240.0904,240.3995,5550.0
2022-08-22 15:40:00,248.84,248.85,248.17,248.51,7324.0,240.4092,240.4189,239.7619,240.0904,7324.0
2022-08-22 15:50:00,248.56,249.01,248.39,248.68,63746.0,240.1387,240.5734,239.9745,240.2546,63746.0
2022-08-23 09:30:00,246.62,248.08,246.62,248.08,19905.0,238.2644,239.675,238.2644,239.675,19905.0
2022-08-23 09:40:00,247.82,248.64,246.89,248.64,2451.0,239.4238,240.216,238.5253,240.216,2451.0
2022-08-23 09:50:00,248.56,248.64,247.03,247.03,4885.0,240.1387,240.216,238.6605,238.6605,4885.0
2022-08-23 10:00:00,247.75,248.54,247.75,248.45,3215.0,239.3561,240.1194,239.3561,240.0324,3215.0
2022-08-23 10:10:00,248.41,248.53,247.92,248.18,3922.0,239.9938,240.1097,239.5204,239.7716,3922.0
2022-08-23 10:20:00,248.08,248.43,248.01,248.43,4566.0,239.675,240.0131,239.6073,240.0131,4566.0
2022-08-23 10:30:00,248.28,248.52,247.64,247.64,1660.0,239.8682,240.1,239.2499,239.2499,1660.0
2022-08-23 10:40:00,247.61,247.99,247.48,247.54,2086.0,239.2209,239.588,239.0953,239.1532,2086.0
2022-08-23 10:50:00,247.64,248.01,247.28,247.49,2945.0,239.2499,239.6073,238.9021,239.1049,2945.0
2022-08-23 11:00:00,247.16,247.16,246.55,246.82,1371.0,238.7861,238.7861,238.1968,238.4576,1371.0
2022-08-23 11:10:00,246.74,247.01,246.6,247.01,1781.0,238.3804,238.6412,238.2451,238.6412,1781.0
2022-08-23 11:20:00,246.8,247.07,246.66,246.66,1962.0,238.4383,238.6992,238.3031,238.3031,1962.0
2022-08-23 11:30:00,246.57,246.94,246.34,246.79,3104.0,238.2161,238.5736,237.9939,238.4287,3104.0
2022-08-23 11:40:00,246.75,246.75,246.4,246.63,1551.0,238.39,238.39,238.0519,238.2741,1551.0
2022-08-23 11:50:00,246.6,246.8,246.52,246.55,2100.0,238.2451,238.4383,238.1678,238.1968,2100.0
2022-08-23 12:00:00,246.55,246.55,246.13,246.32,1904.0,238.1968,238.1968,237.791,237.9746,1904.0
2022-08-23 12:10:00,246.37,246.37,245.72,245.72,1300.0,238.0229,238.0229,237.3949,237.3949,1300.0
2022-08-23 12:20:00,245.73,245.84,245.51,245.58,1910.0,237.4046,237.5108,237.192,237.2597,1910.0
2022-08-23 12:30:00,245.58,246.19,245.58,246.19,1310.0,237.2597,237.849,237.2597,237.849,1310.0
2022-08-23 12:40:00,246.08,246.48,246.08,246.48,2009.0,237.7427,238.1292,237.7427,238.1292,2009.0
2022-08-23 12:50:00,246.36,246.54,246.36,246.4,2002.0,238.0132,238.1871,238.0132,238.0519,2002.0
2022-08-23 13:00:00,246.37,246.48,246.01,246.01,3349.0,238.0229,238.1292,237.6751,237.6751,3349.0
2022-08-23 13:10:00,246.04,246.47,245.94,246.47,3186.0,237.7041,238.1195,237.6075,238.1195,3186.0
2022-08-23 13:20:00,246.36,246.53,246.18,246.53,3301.0,238.0132,238.1775,237.8393,238.1775,3301.0
2022-08-23 13:30:00,246.75,246.76,246.44,246.44,1630.0,238.39,238.3997,238.0905,238.0905,1630.0
2022-08-23 13:40:00,246.23,246.27,246.11,246.18,700.0,237.8876,237.9263,237.7717,237.8393,700.0
2022-08-23 13:50:00,246.24,246.25,245.87,246.23,2955.0,237.8973,237.907,237.5398,237.8876,2955.0
2022-08-23 14:00:00,246.13,246.23,245.94,246.13,2647.0,237.791,237.8876,237.6075,237.791,2647.0
2022-08-23 14:10:00,246.1,246.42,245.95,246.42,2764.0,237.762,238.0712,237.6171,238.0712,2764.0
2022-08-23 14:20:00,246.38,246.9,246.38,246.88,1634.0,238.0326,238.5349,238.0326,238.5156,1634.0
2022-08-23 14:30:00,246.82,246.85,246.58,246.58,2223.0,238.4576,238.4866,238.2258,238.2258,2223.0
2022-08-23 14:40:00,246.56,246.79,246.47,246.47,2353.0,238.2065,238.4287,238.1195,238.1195,2353.0
2022-08-23 14:50:00,246.51,246.63,246.42,246.63,2853.0,238.1581,238.2741,238.0712,238.2741,2853.0
2022-08-23 15:00:00,246.76,246.96,246.71,246.96,2523.0,238.3997,238.5929,238.3514,238.5929,2523.0
2022-08-23 15:10:00,246.96,246.96,246.69,246.91,2416.0,238.5929,238.5929,238.332,238.5446,2416.0
2022-08-23 15:20:00,246.96,246.96,246.5,246.5,3112.0,238.5929,238.5929,238.1485,238.1485,3112.0
2022-08-23 15:30:00,246.61,246.69,246.51,246.54,7394.0,238.2548,238.332,238.1581,238.1871,7394.0
2022-08-23 15:40:00,246.55,246.86,246.06,246.3,11703.0,238.1968,238.4963,237.7234,237.9553,11703.0
2022-08-23 15:50:00,246.24,246.47,246.02,246.22,35483.0,237.8973,238.1195,237.6847,237.878,35483.0
2022-08-24 09:30:00,247.0,247.72,246.39,246.72,6771.0,238.6315,239.3272,238.0422,238.361,6771.0
2022-08-24 09:40:00,247.34,247.4,246.81,247.4,1200.0,238.96,239.018,238.448,239.018,1200.0
2022-08-24 09:50:00,247.31,247.79,247.11,247.67,8001.0,238.931,239.3948,238.7378,239.2788,8001.0
2022-08-24 10:00:00,247.79,248.15,247.31,248.14,1023.0,239.3948,239.7426,238.931,239.7329,1023.0
2022-08-24 10:10:00,248.16,248.35,248.15,248.25,1800.0,239.7522,239.9358,239.7426,239.8392,1800.0
2022-08-24 10:20:00,248.36,248.69,248.24,248.25,3501.0,239.9455,240.2643,239.8295,239.8392,3501.0
2022-08-24 10:30:00,248.44,248.47,248.15,248.15,2703.0,240.0228,240.0517,239.7426,239.7426,2703.0
2022-08-24 10:40:00,248.15,248.15,247.85,247.98,1830.0,239.7426,239.7426,239.4527,239.5783,1830.0
2022-08-24 10:50:00,248.18,248.31,247.79,248.01,1547.0,239.7716,239.8972,239.3948,239.6073,1547.0
2022-08-24 11:00:00,247.89,247.89,247.57,247.69,1212.0,239.4914,239.4914,239.1822,239.2982,1212.0
2022-08-24 11:10:00,247.79,248.38,247.79,248.15,5374.0,239.3948,239.9648,239.3948,239.7426,5374.0
2022-08-24 11:20:00,248.12,248.7,247.99,248.7,4168.0,239.7136,240.2739,239.588,240.2739,4168.0
2022-08-24 11:30:00,248.81,249.15,248.79,248.94,3031.0,240.3802,240.7087,240.3609,240.5058,3031.0
2022-08-24 11:40:00,248.82,249.07,248.67,248.69,1501.0,240.3899,240.6314,240.245,240.2643,1501.0
2022-08-24 11:50:00,248.89,248.9,248.14,248.25,3550.0,240.4575,240.4672,239.7329,239.8392,3550.0
2022-08-24 12:00:00,248.29,248.53,247.98,248.53,9023.0,239.8778,240.1097,239.5783,240.1097,9023.0
2022-08-24 12:10:00,248.63,248.67,248.56,248.62,2756.0,240.2063,240.245,240.1387,240.1967,2756.0
2022-08-24 12:20:00,248.63,248.74,248.31,248.31,2314.0,240.2063,240.3126,239.8972,239.8972,2314.0
2022-08-24 12:30:00,248.26,248.3,247.71,247.87,2901.0,239.8489,239.8875,239.3175,239.4721,2901.0
2022-08-24 12:40:00,247.85,247.9,247.02,247.2,7134.0,239.4527,239.5011,238.6509,238.8248,7134.0
2022-08-24 12:50:00,247.12,248.51,246.97,248.41,14967.0,238.7475,240.0904,238.6026,239.9938,14967.0
2022-08-24 13:00:00,248.56,248.74,248.27,248.74,3757.0,240.1387,240.3126,239.8585,240.3126,3757.0
2022-08-24 13:10:00,248.76,248.9,248.5,248.5,3603.0,240.3319,240.4672,240.0807,240.0807,3603.0
2022-08-24 13:20:00,248.5,248.69,248.33,248.33,4817.0,240.0807,240.2643,239.9165,239.9165,4817.0
2022-08-24 13:30:00,248.49,249.02,248.19,249.02,5793.0,240.0711,240.5831,239.7812,240.5831,5793.0
2022-08-24 13:40:00,248.91,249.08,248.63,249.07,8287.0,240.4768,240.6411,240.2063,240.6314,8287.0
2022-08-24 13:50:00,249.15,249.32,248.95,249.17,6112.0,240.7087,240.8729,240.5155,240.728,6112.0
2022-08-24 14:00:00,249.11,249.19,248.69,249.19,4031.0,240.6701,240.7473,240.2643,240.7473,4031.0
2022-08-24 14:10:00,249.16,249.27,249.1,249.21,6093.0,240.7184,240.8246,240.6604,240.7667,6093.0
2022-08-24 14:20:00,249.2,249.2,248.85,248.92,8715.0,240.757,240.757,240.4189,240.4865,8715.0
2022-08-24 14:30:00,248.91,249.05,248.48,248.64,14075.0,240.4768,240.6121,240.0614,240.216,14075.0
2022-08-24 14:40:00,248.72,248.82,248.63,248.73,9740.0,240.2933,240.3899,240.2063,240.3029,9740.0
2022-08-24 14:50:00,248.72,249.35,248.66,249.23,14365.0,240.2933,240.9019,240.2353,240.786,14365.0
2022-08-24 15:00:00,249.3,249.56,249.03,249.56,6231.0,240.8536,241.1048,240.5928,241.1048,6231.0
2022-08-24 15:10:00,249.56,249.97,249.45,249.72,10767.0,241.1048,241.5009,240.9985,241.2594,10767.0
2022-08-24 15:20:00,249.66,249.75,249.28,249.39,9555.0,241.2014,241.2884,240.8343,240.9406,9555.0
2022-08-24 15:30:00,249.46,249.96,249.28,249.96,10808.0,241.0082,241.4913,240.8343,241.4913,10808.0
2022-08-24 15:40:00,249.96,249.96,249.34,249.49,26236.0,241.4913,241.4913,240.8923,241.0372,26236.0
2022-08-24 15:50:00,249.5,249.64,248.58,248.7,82906.0,241.0468,241.1821,240.158,240.2739,82906.0
2022-08-25 09:30:00,249.45,249.71,248.99,249.23,6254.0,240.9985,241.2497,240.5541,240.786,6254.0
2022-08-25 09:40:00,249.09,250.48,248.77,250.43,10330.0,240.6507,241.9936,240.3416,241.9453,10330.0
2022-08-25 09:50:00,250.36,251.08,250.36,251.08,3136.0,241.8777,242.5733,241.8777,242.5733,3136.0
2022-08-25 10:00:00,251.03,251.38,250.88,251.03,3269.0,242.525,242.8631,242.3801,242.525,3269.0
2022-08-25 10:10:00,251.01,251.28,250.89,251.16,3601.0,242.5057,242.7665,242.3898,242.6506,3601.0
2022-08-25 10:20:00,250.88,251.19,250.88,251.18,2450.0,242.3801,242.6796,242.3801,242.6699,2450.0
2022-08-25 10:30:00,251.5,251.67,251.41,251.5,1955.0,242.9791,243.1433,242.8921,242.9791,1955.0
2022-08-25 10:40:00,251.49,251.98,251.39,251.98,15393.0,242.9694,243.4428,242.8728,243.4428,15393.0
2022-08-25 10:50:00,251.75,251.75,251.19,251.53,6559.0,243.2206,243.2206,242.6796,243.0081,6559.0
2022-08-25 11:00:00,251.53,251.62,250.94,251.19,5501.0,243.0081,243.095,242.4381,242.6796,5501.0
2022-08-25 11:10:00,251.2,251.21,250.66,250.71,11673.0,242.6892,242.6989,242.1675,242.2158,11673.0
2022-08-25 11:20:00,250.75,251.2,250.63,251.2,7138.0,242.2545,242.6892,242.1386,242.6892,7138.0
2022-08-25 11:30:00,250.96,251.3,250.95,251.21,16518.0,242.4574,242.7859,242.4477,242.6989,16518.0
2022-08-25 11:40:00,251.21,251.51,250.89,251.51,5378.0,242.6989,242.9887,242.3898,242.9887,5378.0
2022-08-25 11:50:00,251.52,251.85,251.22,251.39,33615.0,242.9984,243.3172,242.7086,242.8728,33615.0
2022-08-25 12:00:00,251.39,251.68,251.26,251.68,2272.0,242.8728,243.153,242.7472,243.153,2272.0
2022-08-25 12:10:00,251.6,251.71,250.98,251.26,5312.0,243.0757,243.182,242.4767,242.7472,5312.0
2022-08-25 12:20:00,251.28,251.28,251.06,251.12,133813.0,242.7665,242.7665,242.554,242.612,133813.0
2022-08-25 12:30:00,251.21,251.33,251.07,251.32,6468.0,242.6989,242.8148,242.5637,242.8052,6468.0
2022-08-25 12:40:00,251.23,251.41,250.99,251.07,5833.0,242.7182,242.8921,242.4864,242.5637,5833.0
2022-08-25 12:50:00,251.15,251.25,251.04,251.22,2092.0,242.6409,242.7376,242.5347,242.7086,2092.0
2022-08-25 13:00:00,251.17,251.42,251.09,251.29,4868.0,242.6603,242.9018,242.583,242.7762,4868.0
2022-08-25 13:10:00,251.29,251.62,251.2,251.62,5929.0,242.7762,243.095,242.6892,243.095,5929.0
2022-08-25 13:20:00,251.62,251.62,251.41,251.44,2606.0,243.095,243.095,242.8921,242.9211,2606.0
2022-08-25 13:30:00,251.4,251.83,251.4,251.56,1262.0,242.8825,243.2979,242.8825,243.0371,1262.0
2022-08-25 13:40:00,251.71,251.95,251.71,251.82,1538.0,243.182,243.4138,243.182,243.2882,1538.0
2022-08-25 13:50:00,251.82,251.89,251.74,251.85,10200.0,243.2882,243.3559,243.211,243.3172,10200.0
2022-08-25 14:00:00,251.9,251.9,251.37,251.46,2714.0,243.3655,243.3655,242.8535,242.9404,2714.0
2022-08-25 14:10:00,251.46,251.93,251.46,251.93,3017.0,242.9404,243.3945,242.9404,243.3945,3017.0
2022-08-25 14:20:00,251.79,252.37,251.79,252.37,2904.0,243.2593,243.8196,243.2593,243.8196,2904.0
2022-08-25 14:30:00,252.35,252.59,252.25,252.59,3965.0,243.8003,244.0322,243.7037,244.0322,3965.0
2022-08-25 14:40:00,252.49,252.5,251.84,251.98,4364.0,243.9355,243.9452,243.3076,243.4428,4364.0
2022-08-25 14:50:00,252.01,252.58,251.98,252.58,4816.0,243.4718,244.0225,243.4428,244.0225,4816.0
2022-08-25 15:00:00,252.45,252.79,252.31,252.77,10088.0,243.8969,244.2254,243.7616,244.2061,10088.0
2022-08-25 15:10:00,252.74,253.0,252.64,252.96,6365.0,244.1771,244.4283,244.0805,244.3896,6365.0
2022-08-25 15:20:00,252.96,253.16,252.96,253.15,8103.0,244.3896,244.5828,244.3896,244.5732,8103.0
2022-08-25 15:30:00,253.11,253.51,252.94,253.46,7883.0,244.5345,244.921,244.3703,244.8727,7883.0
2022-08-25 15:40:00,253.45,254.15,253.38,254.15,12301.0,244.863,245.5393,244.7954,245.5393,12301.0
2022-08-25 15:50:00,254.16,254.52,253.79,254.42,51521.0,245.549,245.8968,245.1915,245.8002,51521.0
2022-08-26 09:30:00,254.36,255.35,253.69,254.4,10107.0,245.7422,246.6986,245.0949,245.7808,10107.0
2022-08-26 09:40:00,254.4,254.76,253.72,254.76,8988.0,245.7808,246.1286,245.1239,246.1286,8988.0
2022-08-26 09:50:00,254.31,254.56,253.95,254.56,9513.0,245.6939,245.9354,245.3461,245.9354,9513.0
2022-08-26 10:00:00,254.2,254.2,251.86,254.08,5467.0,245.5876,245.5876,243.3269,245.4717,5467.0
2022-08-26 10:10:00,254.07,254.07,252.96,253.87,4350.0,245.462,245.462,244.3896,245.2688,4350.0
2022-08-26 10:20:00,253.59,253.59,252.42,252.61,3912.0,244.9983,244.9983,243.8679,244.0515,3912.0
2022-08-26 10:30:00,251.69,251.97,251.34,251.73,9012.0,243.1626,243.4332,242.8245,243.2013,9012.0
2022-08-26 10:40:00,251.72,252.15,251.53,252.15,9216.0,243.1916,243.6071,243.0081,243.6071,9216.0
2022-08-26 10:50:00,252.0,252.39,251.88,252.39,4547.0,243.4621,243.8389,243.3462,243.8389,4547.0
2022-08-26 11:00:00,252.33,252.33,251.16,251.71,15246.0,243.781,243.781,242.6506,243.182,15246.0
2022-08-26 11:10:00,251.8,252.14,251.71,252.01,4822.0,243.2689,243.5974,243.182,243.4718,4822.0
2022-08-26 11:20:00,251.96,252.63,251.61,252.63,5217.0,243.4235,244.0708,243.0854,244.0708,5217.0
2022-08-26 11:30:00,252.39,252.45,252.1,252.33,7378.0,243.8389,243.8969,243.5588,243.781,7378.0
2022-08-26 11:40:00,252.26,252.61,252.11,252.31,5408.0,243.7133,244.0515,243.5684,243.7616,5408.0
2022-08-26 11:50:00,252.49,252.61,252.27,252.37,3943.0,243.9355,244.0515,243.723,243.8196,3943.0
2022-08-26 12:00:00,252.18,252.33,251.86,252.07,6947.0,243.636,243.781,243.3269,243.5298,6947.0
2022-08-26 12:10:00,252.06,252.31,251.91,252.02,9973.0,243.5201,243.7616,243.3752,243.4815,9973.0
2022-08-26 12:20:00,252.02,252.02,251.65,252.0,6317.0,243.4815,243.4815,243.124,243.4621,6317.0
2022-08-26 12:30:00,251.94,252.02,251.7,251.99,6380.0,243.4042,243.4815,243.1723,243.4525,6380.0
2022-08-26 12:40:00,251.94,252.35,251.91,252.13,9960.0,243.4042,243.8003,243.3752,243.5877,9960.0
2022-08-26 12:50:00,252.13,252.61,252.04,252.6,10769.0,243.5877,244.0515,243.5008,244.0418,10769.0
2022-08-26 13:00:00,252.62,252.86,252.48,252.66,5891.0,244.0611,244.293,243.9259,244.0998,5891.0
2022-08-26 13:10:00,252.64,252.65,252.19,252.27,7763.0,244.0805,244.0901,243.6457,243.723,7763.0
2022-08-26 13:20:00,252.25,252.78,252.24,252.76,3582.0,243.7037,244.2157,243.694,244.1964,3582.0
2022-08-26 13:30:00,252.64,252.76,252.13,252.17,19476.0,244.0805,244.1964,243.5877,243.6264,19476.0
2022-08-26 13:40:00,252.22,252.46,251.87,252.38,13211.0,243.6747,243.9066,243.3365,243.8293,13211.0
2022-08-26 13:50:00,252.38,252.44,251.75,251.75,9231.0,243.8293,243.8872,243.2206,243.2206,9231.0
2022-08-26 14:00:00,251.89,251.92,251.11,251.27,4301.0,243.3559,243.3849,242.6023,242.7569,4301.0
2022-08-26 14:10:00,251.12,251.61,251.12,251.37,17974.0,242.612,243.0854,242.612,242.8535,17974.0
2022-08-26 14:20:00,251.44,251.99,251.37,251.82,30911.0,242.9211,243.4525,242.8535,243.2882,30911.0
2022-08-26 14:30:00,251.82,252.27,251.49,251.99,34564.0,243.2882,243.723,242.9694,243.4525,34564.0
2022-08-26 14:40:00,251.99,252.02,251.14,251.15,18550.0,243.4525,243.4815,242.6313,242.6409,18550.0
2022-08-26 14:50:00,251.14,251.14,250.48,250.48,6306.0,242.6313,242.6313,241.9936,241.9936,6306.0
2022-08-26 15:00:00,250.35,250.58,249.91,249.91,4295.0,241.868,242.0903,241.443,241.443,4295.0
2022-08-26 15:10:00,249.91,250.4,249.91,250.21,7279.0,241.443,241.9164,241.443,241.7328,7279.0
2022-08-26 15:20:00,250.19,250.28,249.71,250.22,13152.0,241.7135,241.8004,241.2497,241.7425,13152.0
2022-08-26 15:30:00,250.29,250.35,249.42,249.54,12974.0,241.8101,241.868,240.9696,241.0855,12974.0
2022-08-26 15:40:00,249.6,249.63,248.66,248.84,10356.0,241.1435,241.1724,240.2353,240.4092,10356.0
2022-08-26 15:50:00,248.82,249.04,248.29,248.35,57444.0,240.3899,240.6024,239.8778,239.9358,57444.0
2022-08-29 09:30:00,245.6,246.66,244.86,245.75,11828.0,237.279,238.3031,236.564,237.4239,11828.0
2022-08-29 09:40:00,246.47,246.56,245.93,245.94,4301.0,238.1195,238.2065,237.5978,237.6075,4301.0
2022-08-29 09:50:00,245.95,246.69,245.92,246.2,3486.0,237.6171,238.332,237.5881,237.8586,3486.0
2022-08-29 10:00:00,246.2,246.33,246.12,246.3,1379.0,237.8586,237.9842,237.7814,237.9553,1379.0
2022-08-29 10:10:00,246.33,247.18,246.29,247.0,5841.0,237.9842,238.8054,237.9456,238.6315,5841.0
2022-08-29 10:20:00,246.99,247.17,246.74,246.75,10585.0,238.6219,238.7958,238.3804,238.39,10585.0
2022-08-29 10:30:00,246.69,246.72,246.22,246.31,3347.0,238.332,238.361,237.878,237.9649,3347.0
2022-08-29 10:40:00,246.31,246.39,245.94,245.96,2500.0,237.9649,238.0422,237.6075,237.6268,2500.0
2022-08-29 10:50:00,245.83,246.08,245.61,245.99,3570.0,237.5012,237.7427,237.2886,237.6558,3570.0
2022-08-29 11:00:00,246.0,246.04,245.66,245.88,2633.0,237.6654,237.7041,237.3369,237.5495,2633.0
2022-08-29 11:10:00,246.01,246.02,245.76,245.76,1796.0,237.6751,237.6847,237.4336,237.4336,1796.0
2022-08-29 11:20:00,245.97,246.58,245.96,246.42,5258.0,237.6364,238.2258,237.6268,238.0712,5258.0
2022-08-29 11:30:00,246.37,247.29,246.36,246.87,7887.0,238.0229,238.9117,238.0132,238.5059,7887.0
2022-08-29 11:40:00,246.87,247.5,246.73,247.5,9485.0,238.5059,239.1146,238.3707,239.1146,9485.0
2022-08-29 11:50:00,247.35,247.65,247.31,247.48,2641.0,238.9697,239.2595,238.931,239.0953,2641.0
2022-08-29 12:00:00,247.53,247.85,247.42,247.73,3300.0,239.1436,239.4527,239.0373,239.3368,3300.0
2022-08-29 12:10:00,247.82,247.89,247.62,247.63,3485.0,239.4238,239.4914,239.2305,239.2402,3485.0
2022-08-29 12:20:00,247.7,247.87,247.51,247.73,4609.0,239.3078,239.4721,239.1243,239.3368,4609.0
2022-08-29 12:30:00,247.56,247.56,246.76,247.01,2132.0,239.1726,239.1726,238.3997,238.6412,2132.0
2022-08-29 12:40:00,247.2,247.8,247.2,247.76,3385.0,238.8248,239.4044,238.8248,239.3658,3385.0
2022-08-29 12:50:00,247.96,248.11,247.74,247.74,2623.0,239.559,239.7039,239.3465,239.3465,2623.0
2022-08-29 13:00:00,247.74,248.12,247.74,247.92,2728.0,239.3465,239.7136,239.3465,239.5204,2728.0
2022-08-29 13:10:00,248.08,248.09,247.55,247.55,3803.0,239.675,239.6846,239.1629,239.1629,3803.0
2022-08-29 13:20:00,247.66,247.82,247.37,247.81,2831.0,239.2692,239.4238,238.989,239.4141,2831.0
2022-08-29 13:30:00,247.9,248.17,247.9,248.16,6636.0,239.5011,239.7619,239.5011,239.7522,6636.0
2022-08-29 13:40:00,248.22,248.88,248.22,248.59,3332.0,239.8102,240.4479,239.8102,240.1677,3332.0
2022-08-29 13:50:00,248.71,248.71,248.51,248.65,1100.0,240.2836,240.2836,240.0904,240.2256,1100.0
2022-08-29 14:00:00,248.49,248.72,248.43,248.43,1700.0,240.0711,240.2933,240.0131,240.0131,1700.0
2022-08-29 14:10:00,248.43,248.58,247.95,248.13,1956.0,240.0131,240.158,239.5494,239.7233,1956.0
2022-08-29 14:20:00,247.95,248.37,247.95,248.17,2295.0,239.5494,239.9551,239.5494,239.7619,2295.0
2022-08-29 14:30:00,248.37,248.72,248.19,248.55,5223.0,239.9551,240.2933,239.7812,240.129,5223.0
2022-08-29 14:40:00,248.61,248.85,248.61,248.65,3019.0,240.187,240.4189,240.187,240.2256,3019.0
2022-08-29 14:50:00,248.57,248.64,248.0,248.61,3308.0,240.1484,240.216,239.5977,240.187,3308.0
2022-08-29 15:00:00,248.71,249.18,248.55,248.69,2651.0,240.2836,240.7377,240.129,240.2643,2651.0
2022-08-29 15:10:00,248.68,248.84,248.54,248.54,2823.0,240.2546,240.4092,240.1194,240.1194,2823.0
2022-08-29 15:20:00,248.38,248.51,248.07,248.23,4531.0,239.9648,240.0904,239.6653,239.8199,4531.0
2022-08-29 15:30:00,248.28,248.79,248.14,248.65,10286.0,239.8682,240.3609,239.7329,240.2256,10286.0
2022-08-29 15:40:00,248.65,248.65,248.03,248.12,7062.0,240.2256,240.2256,239.6266,239.7136,7062.0
2022-08-29 15:50:00,248.02,248.19,247.02,247.07,54587.0,239.617,239.7812,238.6509,238.6992,54587.0
2022-08-30 09:30:00,248.55,248.91,248.06,248.87,8072.0,240.129,240.4768,239.6556,240.4382,8072.0
2022-08-30 09:40:00,247.96,248.05,247.55,248.05,1622.0,239.559,239.646,239.1629,239.646,1622.0
2022-08-30 09:50:00,247.76,247.76,246.79,246.79,2068.0,239.3658,239.3658,238.4287,238.4287,2068.0
2022-08-30 10:00:00,247.04,247.19,246.1,246.1,2727.0,238.6702,238.8151,237.762,237.762,2727.0
2022-08-30 10:10:00,246.29,246.48,245.81,246.1,4228.0,237.9456,238.1292,237.4819,237.762,4228.0
2022-08-30 10:20:00,246.12,246.46,245.71,246.22,3216.0,237.7814,238.1098,237.3853,237.878,3216.0
2022-08-30 10:30:00,246.09,246.25,244.85,244.87,7286.0,237.7524,237.907,236.5544,236.5737,7286.0
2022-08-30 10:40:00,244.98,245.07,244.08,244.39,3966.0,236.68,236.7669,235.8105,236.11,3966.0
2022-08-30 10:50:00,244.07,244.83,244.07,244.83,4837.0,235.8008,236.5351,235.8008,236.5351,4837.0
2022-08-30 11:00:00,244.94,245.62,244.86,245.32,6873.0,236.6413,237.2983,236.564,237.0085,6873.0
2022-08-30 11:10:00,245.26,245.67,244.93,245.5,3469.0,236.9505,237.3466,236.6317,237.1824,3469.0
2022-08-30 11:20:00,245.31,245.5,245.15,245.47,2207.0,236.9988,237.1824,236.8442,237.1534,2207.0
2022-08-30 11:30:00,245.23,245.62,245.05,245.05,2868.0,236.9215,237.2983,236.7476,236.7476,2868.0
2022-08-30 11:40:00,244.98,245.48,244.77,244.81,2649.0,236.68,237.163,236.4771,236.5157,2649.0
2022-08-30 11:50:00,245.02,245.52,245.02,245.52,3730.0,236.7186,237.2017,236.7186,237.2017,3730.0
2022-08-30 12:00:00,245.26,245.69,245.26,245.38,2874.0,236.9505,237.3659,236.9505,237.0664,2874.0
2022-08-30 12:10:00,245.25,245.57,245.12,245.25,3227.0,236.9408,237.25,236.8152,236.9408,3227.0
2022-08-30 12:20:00,245.2,245.31,244.87,244.99,2685.0,236.8925,236.9988,236.5737,236.6896,2685.0
2022-08-30 12:30:00,245.09,245.15,244.64,244.78,4473.0,236.7863,236.8442,236.3515,236.4868,4473.0
2022-08-30 12:40:00,244.73,244.76,244.37,244.43,2751.0,236.4385,236.4674,236.0907,236.1486,2751.0
2022-08-30 12:50:00,244.49,244.94,244.42,244.8,5703.0,236.2066,236.6413,236.139,236.5061,5703.0
2022-08-30 13:00:00,244.59,244.91,244.59,244.74,2912.0,236.3032,236.6124,236.3032,236.4481,2912.0
2022-08-30 13:10:00,244.73,244.74,244.27,244.27,3249.0,236.4385,236.4481,235.994,235.994,3249.0
2022-08-30 13:20:00,244.16,244.73,244.15,244.73,44927.0,235.8878,236.4385,235.8781,236.4385,44927.0
2022-08-30 13:30:00,244.65,244.88,244.55,244.58,2872.0,236.3612,236.5834,236.2646,236.2935,2872.0
2022-08-30 13:40:00,244.48,245.13,244.19,245.13,7969.0,236.1969,236.8249,235.9167,236.8249,7969.0
2022-08-30 13:50:00,245.07,245.31,244.87,244.91,3060.0,236.7669,236.9988,236.5737,236.6124,3060.0
2022-08-30 14:00:00,244.99,245.29,244.98,244.99,2830.0,236.6896,236.9795,236.68,236.6896,2830.0
2022-08-30 14:10:00,244.98,245.14,244.78,244.84,10095.0,236.68,236.8346,236.4868,236.5447,10095.0
2022-08-30 14:20:00,244.76,245.09,244.6,244.75,4199.0,236.4674,236.7863,236.3129,236.4578,4199.0
2022-08-30 14:30:00,244.76,244.98,244.54,244.74,2575.0,236.4674,236.68,236.2549,236.4481,2575.0
2022-08-30 14:40:00,244.72,244.72,244.27,244.62,2901.0,236.4288,236.4288,235.994,236.3322,2901.0
2022-08-30 14:50:00,244.55,244.77,244.28,244.56,4614.0,236.2646,236.4771,236.0037,236.2742,4614.0
2022-08-30 15:00:00,244.64,245.29,244.58,245.29,3833.0,236.3515,236.9795,236.2935,236.9795,3833.0
2022-08-30 15:10:00,245.29,245.57,245.19,245.37,2564.0,236.9795,237.25,236.8829,237.0568,2564.0
2022-08-30 15:20:00,245.33,245.36,244.79,244.79,4787.0,237.0181,237.0471,236.4964,236.4964,4787.0
2022-08-30 15:30:00,244.79,245.17,244.39,245.07,8898.0,236.4964,236.8635,236.11,236.7669,8898.0
2022-08-30 15:40:00,245.28,245.39,244.47,244.64,11489.0,236.9698,237.0761,236.1873,236.3515,11489.0
2022-08-30 15:50:00,244.65,245.25,244.31,245.14,52869.0,236.3612,236.9408,236.0327,236.8346,52869.0
2022-08-31 09:30:00,246.88,246.88,245.59,245.59,8192.0,238.5156,238.5156,237.2693,237.2693,8192.0
2022-08-31 09:40:00,246.21,246.59,245.44,245.95,4210.0,237.8683,238.2354,237.1244,237.6171,4210.0
2022-08-31 09:50:00,246.06,246.46,245.23,245.36,4550.0,237.7234,238.1098,236.9215,237.0471,4550.0
2022-08-31 10:00:00,245.34,245.5,244.8,244.93,5677.0,237.0278,237.1824,236.5061,236.6317,5677.0
2022-08-31 10:10:00,244.87,245.28,244.0,244.27,6554.0,236.5737,236.9698,235.7332,235.994,6554.0
2022-08-31 10:20:00,244.61,244.61,243.65,243.68,4501.0,236.3225,236.3225,235.395,235.424,4501.0
2022-08-31 10:30:00,243.67,244.36,243.52,243.75,5400.0,235.4144,236.081,235.2694,235.4917,5400.0
2022-08-31 10:40:00,243.64,244.99,243.64,244.62,8441.0,235.3854,236.6896,235.3854,236.3322,8441.0
2022-08-31 10:50:00,244.54,244.92,244.31,244.34,5202.0,236.2549,236.622,236.0327,236.0617,5202.0
2022-08-31 11:00:00,244.42,244.42,243.59,243.89,6213.0,236.139,236.139,235.3371,235.6269,6213.0
2022-08-31 11:10:00,243.89,243.89,243.5,243.82,3554.0,235.6269,235.6269,235.2501,235.5593,3554.0
2022-08-31 11:20:00,243.89,243.92,243.46,243.56,3710.0,235.6269,235.6559,235.2115,235.3081,3710.0
2022-08-31 11:30:00,243.52,244.2,243.5,243.96,4936.0,235.2694,235.9264,235.2501,235.6945,4936.0
2022-08-31 11:40:00,243.96,244.44,243.93,244.2,3462.0,235.6945,236.1583,235.6656,235.9264,3462.0
2022-08-31 11:50:00,244.13,244.74,244.12,244.68,4957.0,235.8588,236.4481,235.8491,236.3901,4957.0
2022-08-31 12:00:00,244.66,244.76,244.48,244.53,4504.0,236.3708,236.4674,236.1969,236.2452,4504.0
2022-08-31 12:10:00,244.47,244.72,244.26,244.44,2717.0,236.1873,236.4288,235.9844,236.1583,2717.0
2022-08-31 12:20:00,244.45,244.45,243.95,244.09,1905.0,236.1679,236.1679,235.6849,235.8201,1905.0
2022-08-31 12:30:00,244.21,244.29,243.98,244.0,3468.0,235.9361,236.0134,235.7139,235.7332,3468.0
2022-08-31 12:40:00,243.88,243.88,243.58,243.65,1306.0,235.6173,235.6173,235.3274,235.395,1306.0
2022-08-31 12:50:00,243.79,243.79,243.43,243.56,2737.0,235.5303,235.5303,235.1825,235.3081,2737.0
2022-08-31 13:00:00,243.64,243.72,243.52,243.6,3612.0,235.3854,235.4627,235.2694,235.3467,3612.0
2022-08-31 13:10:00,243.61,244.01,243.6,243.67,3985.0,235.3564,235.7428,235.3467,235.4144,3985.0
2022-08-31 13:20:00,243.78,243.78,243.32,243.55,4022.0,235.5206,235.5206,235.0762,235.2984,4022.0
2022-08-31 13:30:00,243.56,243.71,243.21,243.21,2702.0,235.3081,235.453,234.97,234.97,2702.0
2022-08-31 13:40:00,243.09,243.57,243.08,243.45,3501.0,234.854,235.3178,234.8444,235.2018,3501.0
2022-08-31 13:50:00,243.34,243.78,243.34,243.62,3526.0,235.0955,235.5206,235.0955,235.3661,3526.0
2022-08-31 14:00:00,243.64,244.08,243.63,244.06,10721.0,235.3854,235.8105,235.3757,235.7912,10721.0
2022-08-31 14:10:00,244.09,244.22,243.94,244.15,10620.0,235.8201,235.9457,235.6752,235.8781,10620.0
2022-08-31 14:20:00,244.17,244.4,243.55,244.12,15698.0,235.8974,236.1196,235.2984,235.8491,15698.0
2022-08-31 14:30:00,244.16,244.16,243.32,243.32,5724.0,235.8878,235.8878,235.0762,235.0762,5724.0
2022-08-31 14:40:00,243.31,243.68,243.06,243.55,9500.0,235.0666,235.424,234.825,235.2984,9500.0
2022-08-31 14:50:00,243.5,243.5,243.2,243.38,3438.0,235.2501,235.2501,234.9603,235.1342,3438.0
2022-08-31 15:00:00,243.32,243.91,243.32,243.88,3194.0,235.0762,235.6462,235.0762,235.6173,3194.0
2022-08-31 15:10:00,243.87,244.68,243.87,244.68,12244.0,235.6076,236.3901,235.6076,236.3901,12244.0
2022-08-31 15:20:00,244.77,244.77,243.85,244.09,7823.0,236.4771,236.4771,235.5883,235.8201,7823.0
2022-08-31 15:30:00,244.0,244.36,243.67,244.3,11318.0,235.7332,236.081,235.4144,236.023,11318.0
2022-08-31 15:40:00,244.31,244.84,244.13,244.64,18802.0,236.0327,236.5447,235.8588,236.3515,18802.0
2022-08-31 15:50:00,244.74,244.74,243.31,243.38,57344.0,236.4481,236.4481,235.0666,235.1342,57344.0
2022-09-01 09:30:00,243.19,243.41,240.95,241.17,50506.0,234.9506,235.1632,232.7865,232.9991,50506.0
2022-09-01 09:40:00,241.45,241.66,240.54,240.7,3745.0,233.2696,233.4725,232.3904,232.545,3745.0
2022-09-01 09:50:00,240.82,240.82,239.88,240.34,9549.0,232.6609,232.6609,231.7528,232.1972,9549.0
2022-09-01 10:00:00,240.4,240.67,240.01,240.06,8475.0,232.2552,232.516,231.8784,231.9267,8475.0
2022-09-01 10:10:00,240.06,240.48,239.9,240.25,14574.0,231.9267,232.3324,231.7721,232.1102,14574.0
2022-09-01 10:20:00,240.45,241.93,240.44,241.68,4304.0,232.3035,233.7333,232.2938,233.4918,4304.0
2022-09-01 10:30:00,241.53,241.53,240.59,240.77,3240.0,233.3469,233.3469,232.4387,232.6126,3240.0
2022-09-01 10:40:00,240.74,240.86,240.38,240.4,3417.0,232.5836,232.6996,232.2358,232.2552,3417.0
2022-09-01 10:50:00,240.68,240.73,240.06,240.27,8297.0,232.5257,232.574,231.9267,232.1296,8297.0
2022-09-01 11:00:00,240.33,240.91,240.13,240.7,3408.0,232.1875,232.7479,231.9943,232.545,3408.0
2022-09-01 11:10:00,240.77,241.19,240.75,240.81,2695.0,232.6126,233.0184,232.5933,232.6513,2695.0
2022-09-01 11:20:00,240.85,240.86,240.28,240.28,5139.0,232.6899,232.6996,232.1392,232.1392,5139.0
2022-09-01 11:30:00,240.42,240.74,240.39,240.5,19015.0,232.2745,232.5836,232.2455,232.3518,19015.0
2022-09-01 11:40:00,240.51,240.52,240.11,240.5,2664.0,232.3614,232.3711,231.975,232.3518,2664.0
2022-09-01 11:50:00,240.71,240.71,240.18,240.42,4878.0,232.5547,232.5547,232.0426,232.2745,4878.0
2022-09-01 12:00:00,240.74,241.2,240.64,240.99,6767.0,232.5836,233.0281,232.487,232.8252,6767.0
2022-09-01 12:10:00,241.0,241.49,240.89,241.31,3944.0,232.8348,233.3082,232.7286,233.1343,3944.0
2022-09-01 12:20:00,241.39,241.39,240.78,241.12,1277.0,233.2116,233.2116,232.6223,232.9508,1277.0
2022-09-01 12:30:00,241.0,241.03,240.66,240.66,3785.0,232.8348,232.8638,232.5063,232.5063,3785.0
2022-09-01 12:40:00,240.9,240.92,240.52,240.61,4108.0,232.7382,232.7575,232.3711,232.458,4108.0
2022-09-01 12:50:00,240.55,240.55,239.98,240.01,3708.0,232.4001,232.4001,231.8494,231.8784,3708.0
2022-09-01 13:00:00,240.01,240.23,239.72,240.18,8089.0,231.8784,232.0909,231.5982,232.0426,8089.0
2022-09-01 13:10:00,240.28,240.99,240.06,240.8,6847.0,232.1392,232.8252,231.9267,232.6416,6847.0
2022-09-01 13:20:00,240.7,241.52,240.7,241.52,4733.0,232.545,233.3372,232.545,233.3372,4733.0
2022-09-01 13:30:00,241.88,242.0,241.49,241.88,3522.0,233.685,233.8009,233.3082,233.685,3522.0
2022-09-01 13:40:00,241.96,242.04,241.4,241.41,14228.0,233.7623,233.8396,233.2213,233.2309,14228.0
2022-09-01 13:50:00,241.51,241.52,241.3,241.42,6737.0,233.3275,233.3372,233.1247,233.2406,6737.0
2022-09-01 14:00:00,241.49,241.67,241.33,241.34,7416.0,233.3082,233.4821,233.1536,233.1633,7416.0
2022-09-01 14:10:00,241.36,241.63,241.3,241.63,1700.0,233.1826,233.4435,233.1247,233.4435,1700.0
2022-09-01 14:20:00,241.71,242.49,241.61,242.39,6606.0,233.5208,234.2743,233.4242,234.1777,6606.0
2022-09-01 14:30:00,242.19,242.61,242.06,242.31,11623.0,233.9845,234.3903,233.8589,234.1004,11623.0
2022-09-01 14:40:00,242.31,242.43,241.96,241.96,3689.0,234.1004,234.2164,233.7623,233.7623,3689.0
2022-09-01 14:50:00,241.99,242.62,241.98,242.35,4830.0,233.7913,234.3999,233.7816,234.1391,4830.0
2022-09-01 15:00:00,242.26,242.73,242.26,242.61,6922.0,234.0521,234.5062,234.0521,234.3903,6922.0
2022-09-01 15:10:00,242.7,242.94,242.56,242.68,6009.0,234.4772,234.7091,234.342,234.4579,6009.0
2022-09-01 15:20:00,242.62,242.63,242.28,242.34,6227.0,234.3999,234.4096,234.0715,234.1294,6227.0
2022-09-01 15:30:00,242.19,242.55,241.78,242.51,8047.0,233.9845,234.3323,233.5884,234.2937,8047.0
2022-09-01 15:40:00,242.42,242.56,242.17,242.25,11715.0,234.2067,234.342,233.9652,234.0425,11715.0
2022-09-01 15:50:00,242.38,244.25,242.37,244.19,60149.0,234.1681,235.9747,234.1584,235.9167,60149.0
2022-09-02 09:30:00,246.25,248.07,244.52,245.33,12135.0,237.907,239.6653,236.2356,237.0181,12135.0
2022-09-02 09:40:00,245.46,245.46,244.71,244.81,3497.0,237.1437,237.1437,236.4191,236.5157,3497.0
2022-09-02 09:50:00,245.17,245.33,244.77,244.77,3556.0,236.8635,237.0181,236.4771,236.4771,3556.0
2022-09-02 10:00:00,244.48,245.18,243.71,245.18,13809.0,236.1969,236.8732,235.453,236.8732,13809.0
2022-09-02 10:10:00,245.93,246.61,245.66,246.2,6616.0,237.5978,238.2548,237.3369,237.8586,6616.0
2022-09-02 10:20:00,246.21,247.3,245.66,247.1,17862.0,237.8683,238.9214,237.3369,238.7282,17862.0
2022-09-02 10:30:00,247.28,248.05,247.28,247.82,11019.0,238.9021,239.646,238.9021,239.4238,11019.0
2022-09-02 10:40:00,247.99,248.16,247.5,247.5,7883.0,239.588,239.7522,239.1146,239.1146,7883.0
2022-09-02 10:50:00,247.54,247.56,246.77,247.26,3274.0,239.1532,239.1726,238.4093,238.8827,3274.0
2022-09-02 11:00:00,247.17,247.45,246.96,247.3,2168.0,238.7958,239.0663,238.5929,238.9214,2168.0
2022-09-02 11:10:00,247.44,247.68,247.09,247.58,4288.0,239.0566,239.2885,238.7185,239.1919,4288.0
2022-09-02 11:20:00,247.55,247.55,247.2,247.36,10466.0,239.1629,239.1629,238.8248,238.9793,10466.0
2022-09-02 11:30:00,247.8,247.92,247.4,247.77,3194.0,239.4044,239.5204,239.018,239.3755,3194.0
2022-09-02 11:40:00,247.73,247.99,247.57,247.79,2709.0,239.3368,239.588,239.1822,239.3948,2709.0
2022-09-02 11:50:00,247.92,248.1,247.7,248.1,3216.0,239.5204,239.6943,239.3078,239.6943,3216.0
2022-09-02 12:00:00,248.25,248.25,247.81,247.81,3622.0,239.8392,239.8392,239.4141,239.4141,3622.0
2022-09-02 12:10:00,247.94,248.09,247.55,247.55,2350.0,239.5397,239.6846,239.1629,239.1629,2350.0
2022-09-02 12:20:00,247.56,247.56,246.72,246.93,2158.0,239.1726,239.1726,238.361,238.5639,2158.0
2022-09-02 12:30:00,246.98,247.12,246.26,246.49,2964.0,238.6122,238.7475,237.9166,238.1388,2964.0
2022-09-02 12:40:00,246.54,246.55,245.98,245.99,3570.0,238.1871,238.1968,237.6461,237.6558,3570.0
2022-09-02 12:50:00,245.76,246.24,245.58,245.81,3218.0,237.4336,237.8973,237.2597,237.4819,3218.0
2022-09-02 13:00:00,245.79,245.79,244.77,244.86,3391.0,237.4625,237.4625,236.4771,236.564,3391.0
2022-09-02 13:10:00,244.8,245.59,244.75,245.59,3381.0,236.5061,237.2693,236.4578,237.2693,3381.0
2022-09-02 13:20:00,245.35,245.35,244.3,244.46,3588.0,237.0374,237.0374,236.023,236.1776,3588.0
2022-09-02 13:30:00,244.17,244.57,244.17,244.52,3086.0,235.8974,236.2839,235.8974,236.2356,3086.0
2022-09-02 13:40:00,244.35,244.8,244.13,244.16,3716.0,236.0713,236.5061,235.8588,235.8878,3716.0
2022-09-02 13:50:00,244.05,244.13,243.61,243.86,3964.0,235.7815,235.8588,235.3564,235.5979,3964.0
2022-09-02 14:00:00,243.65,244.09,243.5,244.01,4695.0,235.395,235.8201,235.2501,235.7428,4695.0
2022-09-02 14:10:00,243.82,244.06,243.67,243.72,4324.0,235.5593,235.7912,235.4144,235.4627,4324.0
2022-09-02 14:20:00,243.82,244.3,243.64,244.27,4306.0,235.5593,236.023,235.3854,235.994,4306.0
2022-09-02 14:30:00,244.25,244.95,244.07,244.89,3312.0,235.9747,236.651,235.8008,236.593,3312.0
2022-09-02 14:40:00,244.79,244.79,244.52,244.57,3883.0,236.4964,236.4964,236.2356,236.2839,3883.0
2022-09-02 14:50:00,244.52,244.64,244.06,244.18,2911.0,236.2356,236.3515,235.7912,235.9071,2911.0
2022-09-02 15:00:00,244.03,244.77,244.0,244.75,4673.0,235.7622,236.4771,235.7332,236.4578,4673.0
2022-09-02 15:10:00,244.57,244.76,244.42,244.63,3687.0,236.2839,236.4674,236.139,236.3418,3687.0
2022-09-02 15:20:00,244.62,244.7,243.64,244.04,6205.0,236.3322,236.4095,235.3854,235.7718,6205.0
2022-09-02 15:30:00,243.91,243.91,242.79,243.0,5731.0,235.6462,235.6462,234.5642,234.7671,5731.0
2022-09-02 15:40:00,242.9,243.49,242.63,243.39,14555.0,234.6705,235.2405,234.4096,235.1439,14555.0
2022-09-02 15:50:00,243.48,244.25,243.29,243.75,60255.0,235.2308,235.9747,235.0472,235.4917,60255.0
2022-09-06 09:30:00,243.78,244.56,242.1,242.34,10955.0,235.5206,236.2742,233.8976,234.1294,10955.0
2022-09-06 09:40:00,242.43,243.2,242.43,242.65,2446.0,234.2164,234.9603,234.2164,234.4289,2446.0
2022-09-06 09:50:00,242.59,243.2,241.93,243.08,9240.0,234.371,234.9603,233.7333,234.8444,9240.0
2022-09-06 10:00:00,242.98,242.98,241.06,241.63,8771.0,234.7477,234.7477,232.8928,233.4435,8771.0
2022-09-06 10:10:00,241.69,242.14,240.55,241.23,27761.0,233.5015,233.9362,232.4001,233.057,27761.0
2022-09-06 10:20:00,241.16,242.21,241.15,242.12,9694.0,232.9894,234.0038,232.9797,233.9169,9694.0
2022-09-06 10:30:00,241.91,242.37,241.74,242.34,13262.0,233.714,234.1584,233.5498,234.1294,13262.0
2022-09-06 10:40:00,242.59,242.99,242.49,242.59,8867.0,234.371,234.7574,234.2743,234.371,8867.0
2022-09-06 10:50:00,242.58,243.35,242.56,243.2,11578.0,234.3613,235.1052,234.342,234.9603,11578.0
2022-09-06 11:00:00,243.16,243.38,242.88,243.13,12985.0,234.9216,235.1342,234.6511,234.8927,12985.0
2022-09-06 11:10:00,243.0,243.16,242.57,242.68,7948.0,234.7671,234.9216,234.3516,234.4579,7948.0
2022-09-06 11:20:00,242.58,243.03,242.24,242.24,13501.0,234.3613,234.7961,234.0328,234.0328,13501.0
2022-09-06 11:30:00,242.15,243.04,242.15,242.22,12181.0,233.9459,234.8057,233.9459,234.0135,12181.0
2022-09-06 11:40:00,242.36,242.85,242.27,242.3,6963.0,234.1488,234.6221,234.0618,234.0908,6963.0
2022-09-06 11:50:00,242.37,242.96,242.37,242.96,7087.0,234.1584,234.7284,234.1584,234.7284,7087.0
2022-09-06 12:00:00,242.79,242.8,242.01,242.01,4886.0,234.5642,234.5738,233.8106,233.8106,4886.0
2022-09-06 12:10:00,241.89,242.02,241.18,241.21,3358.0,233.6947,233.8203,233.0087,233.0377,3358.0
2022-09-06 12:20:00,241.17,241.25,240.89,241.15,4563.0,232.9991,233.0764,232.7286,232.9797,4563.0
2022-09-06 12:30:00,241.24,241.43,241.13,241.22,4300.0,233.0667,233.2503,232.9604,233.0474,4300.0
2022-09-06 12:40:00,241.33,241.89,241.12,241.5,3679.0,233.1536,233.6947,232.9508,233.3179,3679.0
2022-09-06 12:50:00,241.51,241.83,241.4,241.67,2385.0,233.3275,233.6367,233.2213,233.4821,2385.0
2022-09-06 13:00:00,241.77,241.77,240.84,240.86,3382.0,233.5787,233.5787,232.6802,232.6996,3382.0
2022-09-06 13:10:00,240.77,240.77,240.31,240.47,3558.0,232.6126,232.6126,232.1682,232.3228,3558.0
2022-09-06 13:20:00,240.55,240.7,240.38,240.55,2622.0,232.4001,232.545,232.2358,232.4001,2622.0
2022-09-06 13:30:00,240.64,241.1,240.64,241.1,3787.0,232.487,232.9314,232.487,232.9314,3787.0
2022-09-06 13:40:00,240.98,241.12,240.54,240.88,3536.0,232.8155,232.9508,232.3904,232.7189,3536.0
2022-09-06 13:50:00,240.78,241.45,240.68,241.29,2640.0,232.6223,233.2696,232.5257,233.115,2640.0
2022-09-06 14:00:00,241.34,241.84,241.28,241.61,3129.0,233.1633,233.6464,233.1053,233.4242,3129.0
2022-09-06 14:10:00,241.75,242.6,241.75,242.58,1441.0,233.5594,234.3806,233.5594,234.3613,1441.0
2022-09-06 14:20:00,242.52,242.68,242.37,242.68,2482.0,234.3033,234.4579,234.1584,234.4579,2482.0
2022-09-06 14:30:00,242.6,242.95,242.38,242.95,5254.0,234.3806,234.7188,234.1681,234.7188,5254.0
2022-09-06 14:40:00,242.81,242.98,242.56,242.98,3541.0,234.5835,234.7477,234.342,234.7477,3541.0
2022-09-06 14:50:00,242.91,243.02,242.53,242.73,5596.0,234.6801,234.7864,234.313,234.5062,5596.0
2022-09-06 15:00:00,242.5,243.39,242.47,243.3,5527.0,234.284,235.1439,234.255,235.0569,5527.0
2022-09-06 15:10:00,243.33,243.87,243.33,243.62,5527.0,235.0859,235.6076,235.0859,235.3661,5527.0
2022-09-06 15:20:00,243.58,243.58,243.11,243.4,7318.0,235.3274,235.3274,234.8733,235.1535,7318.0
2022-09-06 15:30:00,243.31,243.35,242.77,243.34,14156.0,235.0666,235.1052,234.5449,235.0955,14156.0
2022-09-06 15:40:00,243.34,244.15,243.27,243.91,25192.0,235.0955,235.8781,235.0279,235.6462,25192.0
2022-09-06 15:50:00,243.85,243.93,242.94,243.6,104113.0,235.5883,235.6656,234.7091,235.3467,104113.0
2022-09-07 09:30:00,244.19,245.92,243.98,245.89,11826.0,235.9167,237.5881,235.7139,237.5592,11826.0
2022-09-07 09:40:00,245.97,246.8,245.81,246.38,7091.0,237.6364,238.4383,237.4819,238.0326,7091.0
2022-09-07 09:50:00,246.44,246.59,246.07,246.15,4879.0,238.0905,238.2354,237.7331,237.8103,4879.0
2022-09-07 10:00:00,246.14,246.32,245.35,245.7,3781.0,237.8007,237.9746,237.0374,237.3756,3781.0
2022-09-07 10:10:00,245.7,245.7,244.88,245.13,2923.0,237.3756,237.3756,236.5834,236.8249,2923.0
2022-09-07 10:20:00,245.13,245.37,244.86,245.29,2765.0,236.8249,237.0568,236.564,236.9795,2765.0
2022-09-07 10:30:00,245.33,245.83,245.32,245.38,1990.0,237.0181,237.5012,237.0085,237.0664,1990.0
2022-09-07 10:40:00,245.25,245.39,244.93,245.38,3559.0,236.9408,237.0761,236.6317,237.0664,3559.0
2022-09-07 10:50:00,245.48,245.57,245.18,245.19,3972.0,237.163,237.25,236.8732,236.8829,3972.0
2022-09-07 11:00:00,245.26,245.84,244.93,245.78,4375.0,236.9505,237.5108,236.6317,237.4529,4375.0
2022-09-07 11:10:00,245.76,246.17,245.75,245.91,2291.0,237.4336,237.8297,237.4239,237.5785,2291.0
2022-09-07 11:20:00,246.01,246.34,246.01,246.14,4365.0,237.6751,237.9939,237.6751,237.8007,4365.0
2022-09-07 11:30:00,246.26,246.51,246.26,246.51,3410.0,237.9166,238.1581,237.9166,238.1581,3410.0
2022-09-07 11:40:00,246.57,246.62,246.0,246.52,5419.0,238.2161,238.2644,237.6654,238.1678,5419.0
2022-09-07 11:50:00,246.45,246.66,246.43,246.61,3024.0,238.1002,238.3031,238.0809,238.2548,3024.0
2022-09-07 12:00:00,246.39,246.7,246.39,246.66,1713.0,238.0422,238.3417,238.0422,238.3031,1713.0
2022-09-07 12:10:00,246.69,246.7,246.08,246.08,2141.0,238.332,238.3417,237.7427,237.7427,2141.0
2022-09-07 12:20:00,246.18,246.88,245.82,246.88,4911.0,237.8393,238.5156,237.4915,238.5156,4911.0
2022-09-07 12:30:00,246.91,247.31,246.57,247.31,5319.0,238.5446,238.931,238.2161,238.931,5319.0
2022-09-07 12:40:00,247.43,248.07,247.42,248.0,5301.0,239.047,239.6653,239.0373,239.5977,5301.0
2022-09-07 12:50:00,247.94,248.24,247.85,248.15,9674.0,239.5397,239.8295,239.4527,239.7426,9674.0
2022-09-07 13:00:00,248.15,248.92,248.15,248.64,7892.0,239.7426,240.4865,239.7426,240.216,7892.0
2022-09-07 13:10:00,248.73,248.89,248.55,248.58,4865.0,240.3029,240.4575,240.129,240.158,4865.0
2022-09-07 13:20:00,248.59,248.95,248.59,248.74,4141.0,240.1677,240.5155,240.1677,240.3126,4141.0
2022-09-07 13:30:00,248.89,249.28,248.84,249.22,4933.0,240.4575,240.8343,240.4092,240.7763,4933.0
2022-09-07 13:40:00,249.28,249.45,249.11,249.4,6733.0,240.8343,240.9985,240.6701,240.9502,6733.0
2022-09-07 13:50:00,249.48,249.57,249.31,249.41,2634.0,241.0275,241.1145,240.8633,240.9599,2634.0
2022-09-07 14:00:00,249.5,250.15,249.4,249.73,8062.0,241.0468,241.6748,240.9502,241.2691,8062.0
2022-09-07 14:10:00,249.64,249.96,249.37,249.43,5306.0,241.1821,241.4913,240.9212,240.9792,5306.0
2022-09-07 14:20:00,249.46,249.7,249.29,249.7,4242.0,241.0082,241.2401,240.844,241.2401,4242.0
2022-09-07 14:30:00,249.76,249.91,249.46,249.63,5383.0,241.298,241.443,241.0082,241.1724,5383.0
2022-09-07 14:40:00,249.72,249.8,249.5,249.58,3400.0,241.2594,241.3367,241.0468,241.1241,3400.0
2022-09-07 14:50:00,249.6,249.64,249.26,249.26,3900.0,241.1435,241.1821,240.815,240.815,3900.0
2022-09-07 15:00:00,249.4,249.55,249.32,249.55,1875.0,240.9502,241.0952,240.8729,241.0952,1875.0
2022-09-07 15:10:00,249.5,250.42,249.38,249.93,7326.0,241.0468,241.9357,240.9309,241.4623,7326.0
2022-09-07 15:20:00,249.83,250.31,249.71,250.15,8447.0,241.3657,241.8294,241.2497,241.6748,8447.0
2022-09-07 15:30:00,250.16,250.16,249.73,249.87,8624.0,241.6845,241.6845,241.2691,241.4043,8624.0
2022-09-07 15:40:00,249.97,250.46,249.89,250.23,19361.0,241.5009,241.9743,241.4236,241.7521,19361.0
2022-09-07 15:50:00,250.21,250.21,249.29,249.6,44315.0,241.7328,241.7328,240.844,241.1435,44315.0
2022-09-08 09:30:00,248.49,249.44,248.32,249.27,8727.0,240.0711,240.9889,239.9068,240.8246,8727.0
2022-09-08 09:40:00,249.02,250.07,248.76,249.48,3852.0,240.5831,241.5975,240.3319,241.0275,3852.0
2022-09-08 09:50:00,249.23,249.63,249.0,249.45,5751.0,240.786,241.1724,240.5638,240.9985,5751.0
2022-09-08 10:00:00,249.75,249.75,248.51,248.71,4823.0,241.2884,241.2884,240.0904,240.2836,4823.0
2022-09-08 10:10:00,248.69,249.5,248.67,249.4,10195.0,240.2643,241.0468,240.245,240.9502,10195.0
2022-09-08 10:20:00,249.48,249.78,248.83,249.24,2814.0,241.0275,241.3174,240.3995,240.7957,2814.0
2022-09-08 10:30:00,249.09,249.99,248.9,249.91,3125.0,240.6507,241.5202,240.4672,241.443,3125.0
2022-09-08 10:40:00,249.69,250.01,249.64,249.64,2097.0,241.2304,241.5396,241.1821,241.1821,2097.0
2022-09-08 10:50:00,249.64,250.17,249.63,250.09,4760.0,241.1821,241.6941,241.1724,241.6169,4760.0
2022-09-08 11:00:00,250.09,250.25,250.0,250.15,4222.0,241.6169,241.7714,241.5299,241.6748,4222.0
2022-09-08 11:10:00,250.06,250.44,249.81,250.44,2265.0,241.5879,241.955,241.3463,241.955,2265.0
2022-09-08 11:20:00,250.39,250.53,250.12,250.12,2448.0,241.9067,242.0419,241.6458,241.6458,2448.0
2022-09-08 11:30:00,250.19,250.43,249.8,249.8,3752.0,241.7135,241.9453,241.3367,241.3367,3752.0
2022-09-08 11:40:00,249.73,250.17,249.34,249.34,3254.0,241.2691,241.6941,240.8923,240.8923,3254.0
2022-09-08 11:50:00,249.6,249.91,249.47,249.61,7288.0,241.1435,241.443,241.0179,241.1531,7288.0
2022-09-08 12:00:00,249.75,249.83,247.76,247.97,3336.0,241.2884,241.3657,239.3658,239.5687,3336.0
2022-09-08 12:10:00,247.88,248.65,247.7,248.65,2402.0,239.4817,240.2256,239.3078,240.2256,2402.0
2022-09-08 12:20:00,248.45,248.55,247.88,248.55,999.0,240.0324,240.129,239.4817,240.129,999.0
2022-09-08 12:30:00,248.51,248.82,248.46,248.46,11764.0,240.0904,240.3899,240.0421,240.0421,11764.0
2022-09-08 12:40:00,248.48,249.31,248.3,249.31,1686.0,240.0614,240.8633,239.8875,240.8633,1686.0
2022-09-08 12:50:00,249.31,249.51,249.21,249.21,2708.0,240.8633,241.0565,240.7667,240.7667,2708.0
2022-09-08 13:00:00,249.13,249.13,248.77,249.09,2200.0,240.6894,240.6894,240.3416,240.6507,2200.0
2022-09-08 13:10:00,249.47,249.93,249.45,249.54,1200.0,241.0179,241.4623,240.9985,241.0855,1200.0
2022-09-08 13:20:00,249.36,249.76,249.36,249.57,1933.0,240.9116,241.298,240.9116,241.1145,1933.0
2022-09-08 13:30:00,249.57,250.07,249.41,249.73,9372.0,241.1145,241.5975,240.9599,241.2691,9372.0
2022-09-08 13:40:00,249.63,250.0,249.63,249.96,2124.0,241.1724,241.5299,241.1724,241.4913,2124.0
2022-09-08 13:50:00,249.89,249.89,249.33,249.64,3456.0,241.4236,241.4236,240.8826,241.1821,3456.0
2022-09-08 14:00:00,249.63,249.9,249.47,249.47,2641.0,241.1724,241.4333,241.0179,241.0179,2641.0
2022-09-08 14:10:00,249.64,249.84,249.49,249.84,3367.0,241.1821,241.3753,241.0372,241.3753,3367.0
2022-09-08 14:20:00,249.86,249.91,249.52,249.88,3866.0,241.3946,241.443,241.0662,241.414,3866.0
2022-09-08 14:30:00,250.0,250.65,250.0,250.5,4177.0,241.5299,242.1579,241.5299,242.013,4177.0
2022-09-08 14:40:00,250.53,250.53,249.61,249.61,4072.0,242.0419,242.0419,241.1531,241.1531,4072.0
2022-09-08 14:50:00,249.46,249.93,249.38,249.7,4311.0,241.0082,241.4623,240.9309,241.2401,4311.0
2022-09-08 15:00:00,249.33,249.66,249.14,249.52,2123.0,240.8826,241.2014,240.699,241.0662,2123.0
2022-09-08 15:10:00,249.45,249.78,249.32,249.73,3467.0,240.9985,241.3174,240.8729,241.2691,3467.0
2022-09-08 15:20:00,249.73,249.85,249.46,249.57,3648.0,241.2691,241.385,241.0082,241.1145,3648.0
2022-09-08 15:30:00,249.56,249.84,249.35,249.5,5913.0,241.1048,241.3753,240.9019,241.0468,5913.0
2022-09-08 15:40:00,249.5,249.51,248.99,249.36,12376.0,241.0468,241.0565,240.5541,240.9116,12376.0
2022-09-08 15:50:00,249.44,250.49,249.35,250.36,51228.0,240.9889,242.0033,240.9019,241.8777,51228.0
2022-09-09 09:30:00,251.07,251.44,250.08,250.39,7367.0,242.5637,242.9211,241.6072,241.9067,7367.0
2022-09-09 09:40:00,249.82,250.3,249.77,249.88,1019.0,241.356,241.8197,241.3077,241.414,1019.0
2022-09-09 09:50:00,249.9,249.9,249.23,249.55,2066.0,241.4333,241.4333,240.786,241.0952,2066.0
2022-09-09 10:00:00,249.71,250.35,249.57,249.77,7943.0,241.2497,241.868,241.1145,241.3077,7943.0
2022-09-09 10:10:00,249.57,249.65,249.11,249.19,6024.0,241.1145,241.1918,240.6701,240.7473,6024.0
2022-09-09 10:20:00,249.5,249.63,249.25,249.62,1800.0,241.0468,241.1724,240.8053,241.1628,1800.0
2022-09-09 10:30:00,249.63,249.95,249.39,249.53,8650.0,241.1724,241.4816,240.9406,241.0758,8650.0
2022-09-09 10:40:00,249.63,250.02,249.56,250.01,12836.0,241.1724,241.5492,241.1048,241.5396,12836.0
2022-09-09 10:50:00,249.93,250.03,249.45,249.71,19175.0,241.4623,241.5589,240.9985,241.2497,19175.0
2022-09-09 11:00:00,249.76,250.12,249.61,249.7,12349.0,241.298,241.6458,241.1531,241.2401,12349.0
2022-09-09 11:10:00,249.71,250.17,249.43,249.66,4723.0,241.2497,241.6941,240.9792,241.2014,4723.0
2022-09-09 11:20:00,249.7,249.76,249.52,249.58,3257.0,241.2401,241.298,241.0662,241.1241,3257.0
2022-09-09 11:30:00,249.6,249.86,249.56,249.79,4360.0,241.1435,241.3946,241.1048,241.327,4360.0
2022-09-09 11:40:00,249.91,249.93,249.66,249.7,6776.0,241.443,241.4623,241.2014,241.2401,6776.0
2022-09-09 11:50:00,249.57,249.57,249.38,249.57,1400.0,241.1145,241.1145,240.9309,241.1145,1400.0
2022-09-09 12:00:00,249.41,249.56,249.06,249.56,33642.0,240.9599,241.1048,240.6218,241.1048,33642.0
2022-09-09 12:10:00,249.64,249.84,249.33,249.34,3919.0,241.1821,241.3753,240.8826,240.8923,3919.0
2022-09-09 12:20:00,249.27,249.27,248.69,248.81,8384.0,240.8246,240.8246,240.2643,240.3802,8384.0
2022-09-09 12:30:00,248.98,249.78,248.96,249.78,48939.0,240.5445,241.3174,240.5251,241.3174,48939.0
2022-09-09 12:40:00,249.75,250.08,249.72,250.02,27281.0,241.2884,241.6072,241.2594,241.5492,27281.0
2022-09-09 12:50:00,250.17,250.44,250.17,250.37,2691.0,241.6941,241.955,241.6941,241.8874,2691.0
2022-09-09 13:00:00,250.36,250.93,250.35,250.84,5115.0,241.8777,242.4284,241.868,242.3414,5115.0
2022-09-09 13:10:00,250.86,250.91,250.76,250.8,1618.0,242.3608,242.4091,242.2642,242.3028,1618.0
2022-09-09 13:20:00,250.84,250.99,250.81,250.84,1863.0,242.3414,242.4864,242.3125,242.3414,1863.0
2022-09-09 13:30:00,250.9,251.04,250.84,250.93,4144.0,242.3994,242.5347,242.3414,242.4284,4144.0
2022-09-09 13:40:00,250.85,250.97,250.69,250.9,4865.0,242.3511,242.467,242.1965,242.3994,4865.0
2022-09-09 13:50:00,250.9,251.0,250.62,250.71,4400.0,242.3994,242.496,242.1289,242.2158,4400.0
2022-09-09 14:00:00,250.71,251.02,250.53,250.99,3096.0,242.2158,242.5153,242.0419,242.4864,3096.0
2022-09-09 14:10:00,250.91,251.06,250.78,250.78,7813.0,242.4091,242.554,242.2835,242.2835,7813.0
2022-09-09 14:20:00,250.83,250.92,250.63,250.74,1887.0,242.3318,242.4187,242.1386,242.2448,1887.0
2022-09-09 14:30:00,250.83,251.0,250.73,250.97,2138.0,242.3318,242.496,242.2352,242.467,2138.0
2022-09-09 14:40:00,250.93,251.14,250.93,251.05,4071.0,242.4284,242.6313,242.4284,242.5443,4071.0
2022-09-09 14:50:00,250.97,251.16,250.83,251.16,3741.0,242.467,242.6506,242.3318,242.6506,3741.0
2022-09-09 15:00:00,251.17,251.19,251.03,251.11,6227.0,242.6603,242.6796,242.525,242.6023,6227.0
2022-09-09 15:10:00,251.18,251.29,251.11,251.18,9954.0,242.6699,242.7762,242.6023,242.6699,9954.0
2022-09-09 15:20:00,251.17,251.35,251.12,251.17,3214.0,242.6603,242.8342,242.612,242.6603,3214.0
2022-09-09 15:30:00,251.11,251.12,250.78,250.84,8094.0,242.6023,242.612,242.2835,242.3414,8094.0
2022-09-09 15:40:00,250.9,251.05,250.57,250.71,13021.0,242.3994,242.5443,242.0806,242.2158,13021.0
2022-09-09 15:50:00,250.75,250.75,250.19,250.22,46056.0,242.2545,242.2545,241.7135,241.7425,46056.0
2022-09-12 09:30:00,252.0,252.9,251.34,252.9,13143.0,243.4621,244.3317,242.8245,244.3317,13143.0
2022-09-12 09:40:00,253.16,253.16,251.56,252.53,7079.0,244.5828,244.5828,243.0371,243.9742,7079.0
2022-09-12 09:50:00,252.42,252.7,252.3,252.49,5207.0,243.8679,244.1384,243.752,243.9355,5207.0
2022-09-12 10:00:00,252.57,253.08,252.28,252.84,6665.0,244.0128,244.5056,243.7327,244.2737,6665.0
2022-09-12 10:10:00,252.87,253.26,252.66,253.23,3101.0,244.3027,244.6795,244.0998,244.6505,3101.0
2022-09-12 10:20:00,253.35,253.47,253.17,253.35,5580.0,244.7664,244.8823,244.5925,244.7664,5580.0
2022-09-12 10:30:00,253.34,253.51,253.18,253.5,5557.0,244.7567,244.921,244.6022,244.9113,5557.0
2022-09-12 10:40:00,253.37,253.48,253.21,253.48,8897.0,244.7857,244.892,244.6311,244.892,8897.0
2022-09-12 10:50:00,253.57,253.61,252.65,252.96,4898.0,244.979,245.0176,244.0901,244.3896,4898.0
2022-09-12 11:00:00,253.2,253.2,252.71,252.71,2539.0,244.6215,244.6215,244.1481,244.1481,2539.0
2022-09-12 11:10:00,252.8,253.03,252.68,252.92,3900.0,244.235,244.4572,244.1191,244.351,3900.0
2022-09-12 11:20:00,253.04,253.33,253.04,253.3,4648.0,244.4669,244.7471,244.4669,244.7181,4648.0
2022-09-12 11:30:00,253.37,253.59,252.47,252.47,5314.0,244.7857,244.9983,243.9162,243.9162,5314.0
2022-09-12 11:40:00,252.6,252.94,252.28,252.42,8256.0,244.0418,244.3703,243.7327,243.8679,8256.0
2022-09-12 11:50:00,252.47,252.7,251.54,251.88,12825.0,243.9162,244.1384,243.0177,243.3462,12825.0
2022-09-12 12:00:00,251.89,252.29,251.73,252.01,10902.0,243.3559,243.7423,243.2013,243.4718,10902.0
2022-09-12 12:10:00,251.89,252.41,251.83,252.21,14026.0,243.3559,243.8583,243.2979,243.665,14026.0
2022-09-12 12:20:00,252.21,252.73,252.2,252.64,10950.0,243.665,244.1674,243.6554,244.0805,10950.0
2022-09-12 12:30:00,252.65,252.93,252.56,252.84,15196.0,244.0901,244.3606,244.0032,244.2737,15196.0
2022-09-12 12:40:00,252.81,253.32,252.8,253.16,18318.0,244.2447,244.7374,244.235,244.5828,18318.0
2022-09-12 12:50:00,253.15,253.42,253.14,253.32,9809.0,244.5732,244.834,244.5635,244.7374,9809.0
2022-09-12 13:00:00,253.37,253.41,253.01,253.36,11736.0,244.7857,244.8244,244.4379,244.7761,11736.0
2022-09-12 13:10:00,253.36,253.43,253.27,253.31,9942.0,244.7761,244.8437,244.6891,244.7278,9942.0
2022-09-12 13:20:00,253.31,253.63,253.27,253.48,12243.0,244.7278,245.0369,244.6891,244.892,12243.0
2022-09-12 13:30:00,253.63,253.64,253.4,253.45,2833.0,245.0369,245.0466,244.8147,244.863,2833.0
2022-09-12 13:40:00,253.49,253.5,253.33,253.49,5449.0,244.9017,244.9113,244.7471,244.9017,5449.0
2022-09-12 13:50:00,253.45,253.56,253.34,253.39,6068.0,244.863,244.9693,244.7567,244.805,6068.0
2022-09-12 14:00:00,253.4,253.42,253.24,253.42,11132.0,244.8147,244.834,244.6601,244.834,11132.0
2022-09-12 14:10:00,253.36,253.62,253.19,253.29,6325.0,244.7761,245.0273,244.6118,244.7084,6325.0
2022-09-12 14:20:00,253.29,253.63,253.22,253.36,8915.0,244.7084,245.0369,244.6408,244.7761,8915.0
2022-09-12 14:30:00,253.36,253.38,253.02,253.35,17526.0,244.7761,244.7954,244.4476,244.7664,17526.0
2022-09-12 14:40:00,253.27,253.58,253.26,253.47,6640.0,244.6891,244.9886,244.6795,244.8823,6640.0
2022-09-12 14:50:00,253.46,253.52,253.21,253.24,14393.0,244.8727,244.9306,244.6311,244.6601,14393.0
2022-09-12 15:00:00,253.25,253.63,253.2,253.63,10440.0,244.6698,245.0369,244.6215,245.0369,10440.0
2022-09-12 15:10:00,253.64,253.68,253.33,253.36,6562.0,245.0466,245.0852,244.7471,244.7761,6562.0
2022-09-12 15:20:00,253.44,253.51,253.31,253.39,10762.0,244.8534,244.921,244.7278,244.805,10762.0
2022-09-12 15:30:00,253.38,253.45,252.89,252.93,22597.0,244.7954,244.863,244.322,244.3606,22597.0
2022-09-12 15:40:00,252.91,253.42,252.71,253.41,14838.0,244.3413,244.834,244.1481,244.8244,14838.0
2022-09-12 15:50:00,253.35,253.57,253.16,253.56,44510.0,244.7664,244.979,244.5828,244.9693,44510.0
2022-09-13 09:30:00,249.34,249.39,248.59,249.22,10101.0,240.8923,240.9406,240.1677,240.7763,10101.0
2022-09-13 09:40:00,249.3,249.51,248.78,249.4,9178.0,240.8536,241.0565,240.3512,240.9502,9178.0
2022-09-13 09:50:00,249.59,249.76,249.3,249.67,7551.0,241.1338,241.298,240.8536,241.2111,7551.0
2022-09-13 10:00:00,249.62,250.44,249.22,250.22,23217.0,241.1628,241.955,240.7763,241.7425,23217.0
2022-09-13 10:10:00,250.21,250.62,250.05,250.54,4057.0,241.7328,242.1289,241.5782,242.0516,4057.0
2022-09-13 10:20:00,250.55,250.85,249.99,250.58,8901.0,242.0613,242.3511,241.5202,242.0903,8901.0
2022-09-13 10:30:00,250.48,250.49,249.89,250.27,4401.0,241.9936,242.0033,241.4236,241.7908,4401.0
2022-09-13 10:40:00,250.32,250.32,249.89,250.09,10867.0,241.8391,241.8391,241.4236,241.6169,10867.0
2022-09-13 10:50:00,250.1,250.14,249.02,249.42,13046.0,241.6265,241.6652,240.5831,240.9696,13046.0
2022-09-13 11:00:00,249.51,249.72,248.98,249.31,7646.0,241.0565,241.2594,240.5445,240.8633,7646.0
2022-09-13 11:10:00,249.17,249.22,248.71,248.99,5550.0,240.728,240.7763,240.2836,240.5541,5550.0
2022-09-13 11:20:00,249.05,249.1,248.59,248.98,4644.0,240.6121,240.6604,240.1677,240.5445,4644.0
2022-09-13 11:30:00,248.86,249.68,248.86,249.67,7634.0,240.4285,241.2207,240.4285,241.2111,7634.0
2022-09-13 11:40:00,249.58,249.58,248.86,248.86,3648.0,241.1241,241.1241,240.4285,240.4285,3648.0
2022-09-13 11:50:00,248.8,249.33,248.63,249.01,5675.0,240.3706,240.8826,240.2063,240.5734,5675.0
2022-09-13 12:00:00,249.0,249.49,248.91,249.4,5235.0,240.5638,241.0372,240.4768,240.9502,5235.0
2022-09-13 12:10:00,249.43,249.53,249.2,249.27,5142.0,240.9792,241.0758,240.757,240.8246,5142.0
2022-09-13 12:20:00,249.22,249.28,248.67,248.7,4117.0,240.7763,240.8343,240.245,240.2739,4117.0
2022-09-13 12:30:00,248.58,248.99,248.5,248.83,4644.0,240.158,240.5541,240.0807,240.3995,4644.0
2022-09-13 12:40:00,248.89,249.05,248.64,248.87,6207.0,240.4575,240.6121,240.216,240.4382,6207.0
2022-09-13 12:50:00,248.87,249.05,248.82,248.97,2411.0,240.4382,240.6121,240.3899,240.5348,2411.0
2022-09-13 13:00:00,248.96,249.39,248.71,249.21,7197.0,240.5251,240.9406,240.2836,240.7667,7197.0
2022-09-13 13:10:00,249.28,249.67,249.28,249.36,3801.0,240.8343,241.2111,240.8343,240.9116,3801.0
2022-09-13 13:20:00,249.37,249.68,249.25,249.68,3450.0,240.9212,241.2207,240.8053,241.2207,3450.0
2022-09-13 13:30:00,249.63,249.69,248.94,249.01,6770.0,241.1724,241.2304,240.5058,240.5734,6770.0
2022-09-13 13:40:00,248.96,248.99,248.68,248.89,7338.0,240.5251,240.5541,240.2546,240.4575,7338.0
2022-09-13 13:50:00,248.84,249.02,248.7,248.76,3265.0,240.4092,240.5831,240.2739,240.3319,3265.0
2022-09-13 14:00:00,248.79,248.79,247.82,247.86,9853.0,240.3609,240.3609,239.4238,239.4624,9853.0
2022-09-13 14:10:00,247.94,248.45,247.94,248.2,4029.0,239.5397,240.0324,239.5397,239.7909,4029.0
2022-09-13 14:20:00,248.12,248.32,247.58,247.73,3537.0,239.7136,239.9068,239.1919,239.3368,3537.0
2022-09-13 14:30:00,247.83,247.89,247.49,247.57,4493.0,239.4334,239.4914,239.1049,239.1822,4493.0
2022-09-13 14:40:00,247.5,247.66,247.49,247.58,4594.0,239.1146,239.2692,239.1049,239.1919,4594.0
2022-09-13 14:50:00,247.56,247.77,247.41,247.59,14406.0,239.1726,239.3755,239.0277,239.2016,14406.0
2022-09-13 15:00:00,247.55,247.71,247.43,247.43,7902.0,239.1629,239.3175,239.047,239.047,7902.0
2022-09-13 15:10:00,247.48,247.48,246.69,246.77,6728.0,239.0953,239.0953,238.332,238.4093,6728.0
2022-09-13 15:20:00,246.63,246.74,246.15,246.29,7328.0,238.2741,238.3804,237.8103,237.9456,7328.0
2022-09-13 15:30:00,246.29,246.3,245.62,246.11,14961.0,237.9456,237.9553,237.2983,237.7717,14961.0
2022-09-13 15:40:00,246.1,246.1,244.92,245.45,20764.0,237.762,237.762,236.622,237.1341,20764.0
2022-09-13 15:50:00,245.41,246.62,245.36,246.11,49141.0,237.0954,238.2644,237.0471,237.7717,49141.0
2022-09-14 09:30:00,243.53,244.23,242.77,243.71,15005.0,236.0462,236.7247,235.3095,236.2207,15005.0
2022-09-14 09:40:00,243.72,244.31,243.16,243.16,5964.0,236.2303,236.8022,235.6876,235.6876,5964.0
2022-09-14 09:50:00,243.37,244.21,243.37,244.21,5888.0,235.8911,236.7053,235.8911,236.7053,5888.0
2022-09-14 10:00:00,244.42,244.58,243.29,243.69,5917.0,236.9088,237.0639,235.8136,236.2013,5917.0
2022-09-14 10:10:00,243.83,244.47,243.55,243.63,9090.0,236.337,236.9573,236.0656,236.1431,9090.0
2022-09-14 10:20:00,243.92,243.99,242.61,242.61,9502.0,236.4242,236.4921,235.1545,235.1545,9502.0
2022-09-14 10:30:00,242.42,243.02,242.21,243.02,10824.0,234.9703,235.5519,234.7668,235.5519,10824.0
2022-09-14 10:40:00,243.15,244.08,242.79,243.77,7050.0,235.6779,236.5793,235.3289,236.2788,7050.0
2022-09-14 10:50:00,243.96,244.51,243.94,244.51,4319.0,236.463,236.9961,236.4436,236.9961,4319.0
2022-09-14 11:00:00,244.74,245.56,244.61,245.31,13906.0,237.219,238.0138,237.093,237.7715,13906.0
2022-09-14 11:10:00,245.51,245.56,244.96,244.98,8090.0,237.9653,238.0138,237.4322,237.4516,8090.0
2022-09-14 11:20:00,245.0,245.15,244.25,244.25,5686.0,237.471,237.6164,236.7441,236.7441,5686.0
2022-09-14 11:30:00,244.29,244.37,243.59,244.09,5938.0,236.7828,236.8604,236.1043,236.589,5938.0
2022-09-14 11:40:00,244.07,244.31,243.91,244.04,9000.0,236.5696,236.8022,236.4145,236.5405,9000.0
2022-09-14 11:50:00,243.96,244.35,243.57,244.02,3449.0,236.463,236.841,236.085,236.5211,3449.0
2022-09-14 12:00:00,243.93,244.09,243.66,243.95,3510.0,236.4339,236.589,236.1722,236.4533,3510.0
2022-09-14 12:10:00,243.97,243.97,243.67,243.69,2555.0,236.4727,236.4727,236.1819,236.2013,2555.0
2022-09-14 12:20:00,243.78,243.92,243.54,243.76,5132.0,236.2885,236.4242,236.0559,236.2691,5132.0
2022-09-14 12:30:00,243.6,244.41,243.31,244.27,8274.0,236.114,236.8991,235.8329,236.7634,8274.0
2022-09-14 12:40:00,244.26,245.0,243.97,244.96,14257.0,236.7538,237.471,236.4727,237.4322,14257.0
2022-09-14 12:50:00,245.04,245.67,245.01,245.19,16146.0,237.5098,238.1204,237.4807,237.6552,16146.0
2022-09-14 13:00:00,245.2,245.61,245.13,245.4,23323.0,237.6649,238.0623,237.597,237.8587,23323.0
2022-09-14 13:10:00,245.34,245.34,244.36,244.36,4768.0,237.8006,237.8006,236.8507,236.8507,4768.0
2022-09-14 13:20:00,244.36,244.53,244.05,244.17,5701.0,236.8507,237.0155,236.5502,236.6665,5701.0
2022-09-14 13:30:00,244.11,244.22,243.47,243.47,5621.0,236.6084,236.715,235.988,235.988,5621.0
2022-09-14 13:40:00,243.51,243.56,242.39,242.65,6934.0,236.0268,236.0753,234.9412,235.1932,6934.0
2022-09-14 13:50:00,242.56,243.12,242.55,242.81,5952.0,235.106,235.6488,235.0963,235.3483,5952.0
2022-09-14 14:00:00,242.93,242.93,242.21,242.31,6949.0,235.4646,235.4646,234.7668,234.8637,6949.0
2022-09-14 14:10:00,242.14,242.35,242.03,242.06,8555.0,234.6989,234.9024,234.5923,234.6214,8555.0
2022-09-14 14:20:00,241.98,242.32,241.98,242.1,6508.0,234.5438,234.8734,234.5438,234.6601,6508.0
2022-09-14 14:30:00,242.21,242.33,242.07,242.27,4875.0,234.7668,234.8831,234.6311,234.8249,4875.0
2022-09-14 14:40:00,242.16,242.17,241.37,241.59,10956.0,234.7183,234.728,233.9526,234.1658,10956.0
2022-09-14 14:50:00,241.67,241.74,241.19,241.56,9004.0,234.2433,234.3112,233.7781,234.1367,9004.0
2022-09-14 15:00:00,241.52,242.0,241.36,242.0,6265.0,234.098,234.5632,233.9429,234.5632,6265.0
2022-09-14 15:10:00,241.99,241.99,240.45,240.69,11259.0,234.5535,234.5535,233.0608,233.2935,11259.0
2022-09-14 15:20:00,240.81,241.13,240.57,240.88,11187.0,233.4098,233.7199,233.1771,233.4776,11187.0
2022-09-14 15:30:00,240.89,240.99,240.36,240.42,28034.0,233.4873,233.5842,232.9736,233.0318,28034.0
2022-09-14 15:40:00,240.41,241.17,240.3,241.13,46034.0,233.0221,233.7587,232.9154,233.7199,46034.0
2022-09-14 15:50:00,241.22,242.53,241.17,242.31,84830.0,233.8072,235.0769,233.7587,234.8637,84830.0
2022-09-15 09:30:00,241.57,241.57,240.21,240.21,8456.0,234.1464,234.1464,232.8282,232.8282,8456.0
2022-09-15 09:40:00,240.18,240.94,240.17,240.94,3983.0,232.7991,233.5358,232.7894,233.5358,3983.0
2022-09-15 09:50:00,240.96,241.22,240.76,241.12,6612.0,233.5552,233.8072,233.3613,233.7102,6612.0
2022-09-15 10:00:00,241.18,241.5,240.95,241.11,8446.0,233.7684,234.0786,233.5455,233.7006,8446.0
2022-09-15 10:10:00,240.92,241.59,240.86,241.26,6616.0,233.5164,234.1658,233.4582,233.8459,6616.0
2022-09-15 10:20:00,240.96,241.09,240.31,240.32,5369.0,233.5552,233.6812,232.9251,232.9348,5369.0
2022-09-15 10:30:00,240.33,241.0,239.85,240.78,24786.0,232.9445,233.5939,232.4793,233.3807,24786.0
2022-09-15 10:40:00,240.42,240.43,238.41,238.41,11318.0,233.0318,233.0415,231.0835,231.0835,11318.0
2022-09-15 10:50:00,238.32,238.6,237.68,238.29,6720.0,230.9963,231.2677,230.376,230.9672,6720.0
2022-09-15 11:00:00,238.26,238.36,237.95,238.0,6418.0,230.9381,231.0351,230.6377,230.6861,6418.0
2022-09-15 11:10:00,237.78,237.88,237.23,237.77,7704.0,230.4729,230.5698,229.9398,230.4632,7704.0
2022-09-15 11:20:00,237.64,238.3,237.58,238.22,19335.0,230.3372,230.9769,230.279,230.8994,19335.0
2022-09-15 11:30:00,238.15,238.43,237.6,238.0,6408.0,230.8315,231.1029,230.2984,230.6861,6408.0
2022-09-15 11:40:00,238.07,238.25,237.57,237.81,5764.0,230.754,230.9284,230.2693,230.502,5764.0
2022-09-15 11:50:00,237.83,237.83,237.09,237.59,9670.0,230.5214,230.5214,229.8041,230.2887,9670.0
2022-09-15 12:00:00,237.58,237.85,237.26,237.37,3879.0,230.279,230.5407,229.9689,230.0755,3879.0
2022-09-15 12:10:00,237.43,237.47,237.1,237.4,5352.0,230.1336,230.1724,229.8138,230.1046,5352.0
2022-09-15 12:20:00,237.49,237.49,237.2,237.34,4990.0,230.1918,230.1918,229.9107,230.0464,4990.0
2022-09-15 12:30:00,237.42,237.61,237.37,237.59,8453.0,230.124,230.3081,230.0755,230.2887,8453.0
2022-09-15 12:40:00,237.7,238.03,237.36,237.57,3558.0,230.3953,230.7152,230.0658,230.2693,3558.0
2022-09-15 12:50:00,237.7,237.89,237.6,237.89,3358.0,230.3953,230.5795,230.2984,230.5795,3358.0
2022-09-15 13:00:00,237.97,238.81,237.97,238.6,8455.0,230.657,231.4712,230.657,231.2677,8455.0
2022-09-15 13:10:00,238.76,239.37,238.62,239.13,25874.0,231.4228,232.014,231.2871,231.7814,25874.0
2022-09-15 13:20:00,239.3,239.39,238.73,238.79,4229.0,231.9462,232.0334,231.3937,231.4519,4229.0
2022-09-15 13:30:00,238.75,239.26,238.75,238.95,3603.0,231.4131,231.9074,231.4131,231.6069,3603.0
2022-09-15 13:40:00,239.07,239.09,238.69,238.98,3253.0,231.7232,231.7426,231.3549,231.636,3253.0
2022-09-15 13:50:00,238.86,238.89,238.62,238.83,5634.0,231.5197,231.5488,231.2871,231.4906,5634.0
2022-09-15 14:00:00,238.78,238.8,238.08,238.2,3961.0,231.4422,231.4615,230.7637,230.88,3961.0
2022-09-15 14:10:00,238.25,238.46,238.07,238.46,3905.0,230.9284,231.132,230.754,231.132,3905.0
2022-09-15 14:20:00,238.41,238.51,238.09,238.16,7960.0,231.0835,231.1805,230.7734,230.8412,7960.0
2022-09-15 14:30:00,238.2,238.38,238.1,238.25,6458.0,230.88,231.0544,230.7831,230.9284,6458.0
2022-09-15 14:40:00,238.14,238.14,237.59,237.59,3895.0,230.8218,230.8218,230.2887,230.2887,3895.0
2022-09-15 14:50:00,237.58,237.76,237.39,237.6,16207.0,230.279,230.4535,230.0949,230.2984,16207.0
2022-09-15 15:00:00,237.68,237.86,237.36,237.49,36943.0,230.376,230.5504,230.0658,230.1918,36943.0
2022-09-15 15:10:00,237.5,237.5,236.94,237.45,7448.0,230.2015,230.2015,229.6587,230.153,7448.0
2022-09-15 15:20:00,237.45,237.76,237.32,237.5,5078.0,230.153,230.4535,230.027,230.2015,5078.0
2022-09-15 15:30:00,237.5,237.96,237.37,237.93,13658.0,230.2015,230.6474,230.0755,230.6183,13658.0
2022-09-15 15:40:00,237.85,238.35,237.82,238.0,33462.0,230.5407,231.0254,230.5117,230.6861,33462.0
2022-09-15 15:50:00,238.12,238.56,237.76,238.08,45408.0,230.8024,231.2289,230.4535,230.7637,45408.0
2022-09-16 09:30:00,237.3,237.3,235.45,236.66,113872.0,230.0076,230.0076,228.2145,229.3873,113872.0
2022-09-16 09:40:00,236.75,237.0,236.11,236.5,6546.0,229.4745,229.7169,228.8542,229.2322,6546.0
2022-09-16 09:50:00,236.66,236.66,235.58,235.84,3378.0,229.3873,229.3873,228.3405,228.5925,3378.0
2022-09-16 10:00:00,235.96,236.53,235.47,235.88,21126.0,228.7088,229.2613,228.2339,228.6313,21126.0
2022-09-16 10:10:00,235.82,236.68,235.82,235.87,20871.0,228.5731,229.4067,228.5731,228.6216,20871.0
2022-09-16 10:20:00,236.02,236.36,235.87,236.22,2255.0,228.767,229.0965,228.6216,228.9608,2255.0
2022-09-16 10:30:00,236.17,236.79,236.02,236.44,3252.0,228.9124,229.5133,228.767,229.1741,3252.0
2022-09-16 10:40:00,236.67,236.67,235.63,235.81,18522.0,229.397,229.397,228.389,228.5634,18522.0
2022-09-16 10:50:00,235.76,236.63,235.6,235.87,3460.0,228.515,229.3582,228.3599,228.6216,3460.0
2022-09-16 11:00:00,236.02,236.2,235.58,236.2,2805.0,228.767,228.9414,228.3405,228.9414,2805.0
2022-09-16 11:10:00,236.0,236.51,235.83,236.3,2216.0,228.7476,229.2419,228.5828,229.0384,2216.0
2022-09-16 11:20:00,236.28,236.28,235.74,235.97,2994.0,229.019,229.019,228.4956,228.7185,2994.0
2022-09-16 11:30:00,235.99,236.15,235.66,235.81,3034.0,228.7379,228.893,228.418,228.5634,3034.0
2022-09-16 11:40:00,236.0,236.5,236.0,236.31,2484.0,228.7476,229.2322,228.7476,229.0481,2484.0
2022-09-16 11:50:00,236.49,236.81,236.43,236.81,2848.0,229.2225,229.5327,229.1644,229.5327,2848.0
2022-09-16 12:00:00,236.78,236.78,236.54,236.64,1673.0,229.5036,229.5036,229.271,229.3679,1673.0
2022-09-16 12:10:00,236.43,236.59,236.11,236.16,2450.0,229.1644,229.3195,228.8542,228.9027,2450.0
2022-09-16 12:20:00,236.21,236.33,235.85,236.05,19417.0,228.9511,229.0674,228.6022,228.7961,19417.0
2022-09-16 12:30:00,235.89,236.06,235.81,235.96,2095.0,228.641,228.8057,228.5634,228.7088,2095.0
2022-09-16 12:40:00,236.2,236.45,236.06,236.38,3959.0,228.9414,229.1838,228.8057,229.1159,3959.0
2022-09-16 12:50:00,236.36,236.9,236.35,236.69,3884.0,229.0965,229.6199,229.0868,229.4164,3884.0
2022-09-16 13:00:00,236.66,237.0,236.36,236.48,5208.0,229.3873,229.7169,229.0965,229.2128,5208.0
2022-09-16 13:10:00,236.57,236.78,236.36,236.78,925.0,229.3001,229.5036,229.0965,229.5036,925.0
2022-09-16 13:20:00,236.79,236.99,236.43,236.43,2599.0,229.5133,229.7072,229.1644,229.1644,2599.0
2022-09-16 13:30:00,236.54,237.2,236.53,237.2,2822.0,229.271,229.9107,229.2613,229.9107,2822.0
2022-09-16 13:40:00,237.07,237.18,236.65,236.65,5040.0,229.7847,229.8913,229.3776,229.3776,5040.0
2022-09-16 13:50:00,236.64,236.64,236.22,236.4,2695.0,229.3679,229.3679,228.9608,229.1353,2695.0
2022-09-16 14:00:00,236.45,236.98,236.45,236.85,4752.0,229.1838,229.6975,229.1838,229.5715,4752.0
2022-09-16 14:10:00,236.91,236.91,236.49,236.75,5095.0,229.6296,229.6296,229.2225,229.4745,5095.0
2022-09-16 14:20:00,236.86,237.74,236.59,237.61,5537.0,229.5812,230.4341,229.3195,230.3081,5537.0
2022-09-16 14:30:00,237.58,237.98,237.16,237.16,11569.0,230.279,230.6667,229.8719,229.8719,11569.0
2022-09-16 14:40:00,237.08,237.91,236.85,237.9,6277.0,229.7944,230.5989,229.5715,230.5892,6277.0
2022-09-16 14:50:00,237.71,238.31,237.7,237.98,6582.0,230.405,230.9866,230.3953,230.6667,6582.0
2022-09-16 15:00:00,238.02,238.6,237.87,238.42,2880.0,230.7055,231.2677,230.5601,231.0932,2880.0
2022-09-16 15:10:00,238.42,238.43,237.87,237.92,6265.0,231.0932,231.1029,230.5601,230.6086,6265.0
2022-09-16 15:20:00,238.31,238.7,238.07,238.3,5754.0,230.9866,231.3646,230.754,230.9769,5754.0
2022-09-16 15:30:00,238.27,238.92,237.95,238.91,13051.0,230.9478,231.5779,230.6377,231.5682,13051.0
2022-09-16 15:40:00,238.93,239.04,238.16,238.51,15673.0,231.5875,231.6942,230.8412,231.1805,15673.0
2022-09-16 15:50:00,238.65,239.54,238.62,239.21,92102.0,231.3162,232.1788,231.2871,231.8589,92102.0
2022-09-19 09:30:00,236.84,238.77,236.38,238.77,13434.0,229.5618,231.4325,229.1159,231.4325,13434.0
2022-09-19 09:40:00,238.21,238.87,237.94,238.21,3190.0,230.8897,231.5294,230.628,230.8897,3190.0
2022-09-19 09:50:00,238.68,238.92,237.97,238.0,3401.0,231.3452,231.5779,230.657,230.6861,3401.0
2022-09-19 10:00:00,238.27,238.34,237.82,237.88,6269.0,230.9478,231.0157,230.5117,230.5698,6269.0
2022-09-19 10:10:00,238.03,238.66,237.81,238.31,4577.0,230.7152,231.3258,230.502,230.9866,4577.0
2022-09-19 10:20:00,238.25,239.21,238.12,239.21,3550.0,230.9284,231.8589,230.8024,231.8589,3550.0
2022-09-19 10:30:00,239.29,239.52,238.92,239.31,3062.0,231.9365,232.1594,231.5779,231.9559,3062.0
2022-09-19 10:40:00,239.5,239.57,239.1,239.15,3812.0,232.14,232.2079,231.7523,231.8008,3812.0
2022-09-19 10:50:00,239.03,239.23,238.91,239.02,3231.0,231.6845,231.8783,231.5682,231.6748,3231.0
2022-09-19 11:00:00,238.83,239.34,238.83,239.13,6383.0,231.4906,231.9849,231.4906,231.7814,6383.0
2022-09-19 11:10:00,239.26,239.67,239.03,239.31,4535.0,231.9074,232.3048,231.6845,231.9559,4535.0
2022-09-19 11:20:00,238.92,239.13,238.69,238.7,3465.0,231.5779,231.7814,231.3549,231.3646,3465.0
2022-09-19 11:30:00,238.63,238.74,237.65,237.65,3731.0,231.2968,231.4034,230.3469,230.3469,3731.0
2022-09-19 11:40:00,237.66,238.16,237.66,238.16,5898.0,230.3566,230.8412,230.3566,230.8412,5898.0
2022-09-19 11:50:00,238.08,238.84,238.04,238.49,17629.0,230.7637,231.5003,230.7249,231.1611,17629.0
2022-09-19 12:00:00,238.53,238.55,237.44,238.06,24548.0,231.1998,231.2192,230.1433,230.7443,24548.0
2022-09-19 12:10:00,238.08,238.32,237.8,237.85,3670.0,230.7637,230.9963,230.4923,230.5407,3670.0
2022-09-19 12:20:00,237.99,238.27,237.87,238.19,3311.0,230.6764,230.9478,230.5601,230.8703,3311.0
2022-09-19 12:30:00,238.19,238.78,238.19,238.78,2557.0,230.8703,231.4422,230.8703,231.4422,2557.0
2022-09-19 12:40:00,238.56,238.77,238.5,238.52,3674.0,231.2289,231.4325,231.1708,231.1901,3674.0
2022-09-19 12:50:00,238.55,238.91,238.54,238.89,3344.0,231.2192,231.5682,231.2095,231.5488,3344.0
2022-09-19 13:00:00,239.0,239.12,238.54,238.63,4120.0,231.6554,231.7717,231.2095,231.2968,4120.0
2022-09-19 13:10:00,238.68,238.72,238.57,238.58,1968.0,231.3452,231.384,231.2386,231.2483,1968.0
2022-09-19 13:20:00,238.48,238.93,238.4,238.93,3748.0,231.1514,231.5875,231.0738,231.5875,3748.0
2022-09-19 13:30:00,238.92,238.96,238.44,238.7,4196.0,231.5779,231.6166,231.1126,231.3646,4196.0
2022-09-19 13:40:00,238.88,239.1,238.7,239.1,3224.0,231.5391,231.7523,231.3646,231.7523,3224.0
2022-09-19 13:50:00,238.96,238.99,238.7,238.77,2225.0,231.6166,231.6457,231.3646,231.4325,2225.0
2022-09-19 14:00:00,238.8,238.82,238.59,238.68,3073.0,231.4615,231.4809,231.258,231.3452,3073.0
2022-09-19 14:10:00,238.69,238.78,238.47,238.78,3452.0,231.3549,231.4422,231.1417,231.4422,3452.0
2022-09-19 14:20:00,238.46,238.69,238.22,238.51,3743.0,231.132,231.3549,230.8994,231.1805,3743.0
2022-09-19 14:30:00,238.56,238.97,238.56,238.87,2701.0,231.2289,231.6263,231.2289,231.5294,2701.0
2022-09-19 14:40:00,238.75,238.75,238.39,238.39,14251.0,231.4131,231.4131,231.0641,231.0641,14251.0
2022-09-19 14:50:00,238.47,239.08,238.44,239.05,3338.0,231.1417,231.7329,231.1126,231.7039,3338.0
2022-09-19 15:00:00,239.17,239.92,239.1,239.92,6561.0,231.8202,232.5471,231.7523,232.5471,6561.0
2022-09-19 15:10:00,239.73,240.44,239.65,240.29,7420.0,232.363,233.0511,232.2854,232.9058,7420.0
2022-09-19 15:20:00,240.29,240.9,240.23,240.72,6764.0,232.9058,233.497,232.8476,233.3225,6764.0
2022-09-19 15:30:00,240.81,240.91,240.6,240.76,5636.0,233.4098,233.5067,233.2062,233.3613,5636.0
2022-09-19 15:40:00,240.65,240.82,240.21,240.32,12591.0,233.2547,233.4195,232.8282,232.9348,12591.0
2022-09-19 15:50:00,240.4,240.75,240.07,240.57,43323.0,233.0124,233.3516,232.6925,233.1771,43323.0
2022-09-20 09:30:00,239.93,239.93,238.34,238.89,15465.0,232.5568,232.5568,231.0157,231.5488,15465.0
2022-09-20 09:40:00,238.97,239.3,238.17,239.25,1136.0,231.6263,231.9462,230.8509,231.8977,1136.0
2022-09-20 09:50:00,238.75,238.93,238.45,238.83,3750.0,231.4131,231.5875,231.1223,231.4906,3750.0
2022-09-20 10:00:00,238.89,239.02,238.35,238.79,4118.0,231.5488,231.6748,231.0254,231.4519,4118.0
2022-09-20 10:10:00,238.91,238.91,238.22,238.48,2780.0,231.5682,231.5682,230.8994,231.1514,2780.0
2022-09-20 10:20:00,238.49,239.05,238.35,238.86,13275.0,231.1611,231.7039,231.0254,231.5197,13275.0
2022-09-20 10:30:00,238.86,238.93,238.32,238.53,1651.0,231.5197,231.5875,230.9963,231.1998,1651.0
2022-09-20 10:40:00,238.61,239.06,238.52,238.97,7290.0,231.2774,231.7136,231.1901,231.6263,7290.0
2022-09-20 10:50:00,239.53,239.53,239.3,239.36,1236.0,232.1691,232.1691,231.9462,232.0043,1236.0
2022-09-20 11:00:00,239.46,239.58,239.24,239.58,1464.0,232.1013,232.2176,231.888,232.2176,1464.0
2022-09-20 11:10:00,239.41,239.41,239.06,239.06,1086.0,232.0528,232.0528,231.7136,231.7136,1086.0
2022-09-20 11:20:00,239.01,239.24,238.96,239.13,2499.0,231.6651,231.888,231.6166,231.7814,2499.0
2022-09-20 11:30:00,239.13,239.25,238.95,239.18,2037.0,231.7814,231.8977,231.6069,231.8299,2037.0
2022-09-20 11:40:00,239.18,239.19,238.99,239.19,3400.0,231.8299,231.8396,231.6457,231.8396,3400.0
2022-09-20 11:50:00,239.18,239.85,239.18,239.7,1660.0,231.8299,232.4793,231.8299,232.3339,1660.0
2022-09-20 12:00:00,239.71,239.79,239.54,239.54,2197.0,232.3436,232.4211,232.1788,232.1788,2197.0
2022-09-20 12:10:00,239.69,239.69,239.5,239.5,1270.0,232.3242,232.3242,232.14,232.14,1270.0
2022-09-20 12:20:00,239.63,239.69,239.29,239.29,2938.0,232.266,232.3242,231.9365,231.9365,2938.0
2022-09-20 12:30:00,239.03,239.18,238.95,239.01,3720.0,231.6845,231.8299,231.6069,231.6651,3720.0
2022-09-20 12:40:00,239.02,239.17,239.01,239.08,2140.0,231.6748,231.8202,231.6651,231.7329,2140.0
2022-09-20 12:50:00,239.05,239.17,239.04,239.08,825.0,231.7039,231.8202,231.6942,231.7329,825.0
2022-09-20 13:00:00,239.11,239.19,238.97,239.08,2354.0,231.762,231.8396,231.6263,231.7329,2354.0
2022-09-20 13:10:00,239.09,239.09,238.88,238.88,1748.0,231.7426,231.7426,231.5391,231.5391,1748.0
2022-09-20 13:20:00,238.71,238.93,238.66,238.66,1796.0,231.3743,231.5875,231.3258,231.3258,1796.0
2022-09-20 13:30:00,238.59,238.59,238.15,238.15,1569.0,231.258,231.258,230.8315,230.8315,1569.0
2022-09-20 13:40:00,238.22,238.58,238.21,238.4,5274.0,230.8994,231.2483,230.8897,231.0738,5274.0
2022-09-20 13:50:00,238.35,238.35,237.74,237.74,6570.0,231.0254,231.0254,230.4341,230.4341,6570.0
2022-09-20 14:00:00,238.0,238.14,237.88,238.08,3609.0,230.6861,230.8218,230.5698,230.7637,3609.0
2022-09-20 14:10:00,238.08,238.4,237.88,238.4,949.0,230.7637,231.0738,230.5698,231.0738,949.0
2022-09-20 14:20:00,238.5,238.78,238.34,238.76,2000.0,231.1708,231.4422,231.0157,231.4228,2000.0
2022-09-20 14:30:00,238.57,238.57,238.18,238.25,1800.0,231.2386,231.2386,230.8606,230.9284,1800.0
2022-09-20 14:40:00,238.34,239.27,238.07,239.17,2441.0,231.0157,231.9171,230.754,231.8202,2441.0
2022-09-20 14:50:00,238.91,239.05,238.88,238.97,1592.0,231.5682,231.7039,231.5391,231.6263,1592.0
2022-09-20 15:00:00,238.84,239.41,238.59,238.7,3223.0,231.5003,232.0528,231.258,231.3646,3223.0
2022-09-20 15:10:00,238.65,238.99,238.65,238.94,1325.0,231.3162,231.6457,231.3162,231.5972,1325.0
2022-09-20 15:20:00,239.05,239.36,238.97,239.23,13942.0,231.7039,232.0043,231.6263,231.8783,13942.0
2022-09-20 15:30:00,239.15,239.83,238.76,239.82,6181.0,231.8008,232.4599,231.4228,232.4502,6181.0
2022-09-20 15:40:00,239.82,240.32,239.78,239.94,12156.0,232.4502,232.9348,232.4114,232.5665,12156.0
2022-09-20 15:50:00,239.89,239.96,239.25,239.62,26404.0,232.518,232.5859,231.8977,232.2563,26404.0
2022-09-21 09:30:00,240.12,242.22,240.12,241.58,8318.0,232.741,234.7764,232.741,234.1561,8318.0
2022-09-21 09:40:00,241.19,242.41,241.12,242.41,1714.0,233.7781,234.9606,233.7102,234.9606,1714.0
2022-09-21 09:50:00,241.94,242.42,241.94,242.15,1335.0,234.505,234.9703,234.505,234.7086,1335.0
2022-09-21 10:00:00,242.33,242.7,242.02,242.03,2736.0,234.8831,235.2417,234.5826,234.5923,2736.0
2022-09-21 10:10:00,242.14,242.14,241.74,241.9,1394.0,234.6989,234.6989,234.3112,234.4663,1394.0
2022-09-21 10:20:00,241.93,242.05,241.82,241.89,1896.0,234.4954,234.6117,234.3887,234.4566,1896.0
2022-09-21 10:30:00,241.81,242.05,241.53,242.0,2834.0,234.379,234.6117,234.1076,234.5632,2834.0
2022-09-21 10:40:00,242.0,242.26,241.89,241.93,4558.0,234.5632,234.8152,234.4566,234.4954,4558.0
2022-09-21 10:50:00,241.71,242.17,241.71,242.04,3511.0,234.2821,234.728,234.2821,234.602,3511.0
2022-09-21 11:00:00,241.96,242.04,241.62,241.93,6509.0,234.5244,234.602,234.1949,234.4954,6509.0
2022-09-21 11:10:00,241.88,242.03,241.78,242.0,6522.0,234.4469,234.5923,234.35,234.5632,6522.0
2022-09-21 11:20:00,241.97,242.0,241.74,241.95,6987.0,234.5341,234.5632,234.3112,234.5147,6987.0
2022-09-21 11:30:00,241.83,242.1,241.82,242.06,1588.0,234.3984,234.6601,234.3887,234.6214,1588.0
2022-09-21 11:40:00,242.0,242.06,241.89,241.95,3643.0,234.5632,234.6214,234.4566,234.5147,3643.0
2022-09-21 11:50:00,241.89,242.0,241.76,241.76,2468.0,234.4566,234.5632,234.3306,234.3306,2468.0
2022-09-21 12:00:00,241.85,242.09,241.83,241.98,2867.0,234.4178,234.6504,234.3984,234.5438,2867.0
2022-09-21 12:10:00,242.04,242.12,241.98,242.09,2354.0,234.602,234.6795,234.5438,234.6504,2354.0
2022-09-21 12:20:00,242.15,242.15,241.97,242.06,1553.0,234.7086,234.7086,234.5341,234.6214,1553.0
2022-09-21 12:30:00,242.17,242.3,242.04,242.04,2507.0,234.728,234.854,234.602,234.602,2507.0
2022-09-21 12:40:00,242.04,242.11,241.95,242.09,4808.0,234.602,234.6698,234.5147,234.6504,4808.0
2022-09-21 12:50:00,242.13,242.13,241.76,241.96,5654.0,234.6892,234.6892,234.3306,234.5244,5654.0
2022-09-21 13:00:00,241.97,242.2,241.91,242.11,9981.0,234.5341,234.7571,234.476,234.6698,9981.0
2022-09-21 13:10:00,242.0,242.3,241.93,242.05,4955.0,234.5632,234.854,234.4954,234.6117,4955.0
2022-09-21 13:20:00,242.0,242.25,241.96,242.25,2989.0,234.5632,234.8055,234.5244,234.8055,2989.0
2022-09-21 13:30:00,242.21,242.41,242.1,242.41,6142.0,234.7668,234.9606,234.6601,234.9606,6142.0
2022-09-21 13:40:00,242.54,242.74,242.24,242.68,3287.0,235.0866,235.2805,234.7958,235.2223,3287.0
2022-09-21 13:50:00,242.8,242.9,242.44,242.44,1984.0,235.3386,235.4355,234.9897,234.9897,1984.0
2022-09-21 14:00:00,242.44,242.44,240.27,241.16,39468.0,234.9897,234.9897,232.8864,233.749,39468.0
2022-09-21 14:10:00,241.0,241.0,239.67,240.16,15649.0,233.5939,233.5939,232.3048,232.7797,15649.0
2022-09-21 14:20:00,240.18,240.74,239.81,239.99,16453.0,232.7991,233.3419,232.4405,232.615,16453.0
2022-09-21 14:30:00,239.8,241.62,239.52,240.99,16605.0,232.4308,234.1949,232.1594,233.5842,16605.0
2022-09-21 14:40:00,240.96,243.84,240.84,241.97,5140.0,233.5552,236.3467,233.4389,234.5341,5140.0
2022-09-21 14:50:00,242.0,242.74,241.66,242.25,6601.0,234.5632,235.2805,234.2337,234.8055,6601.0
2022-09-21 15:00:00,242.74,242.74,241.76,241.76,4362.0,235.2805,235.2805,234.3306,234.3306,4362.0
2022-09-21 15:10:00,241.65,242.11,240.36,241.6,16276.0,234.224,234.6698,232.9736,234.1755,16276.0
2022-09-21 15:20:00,241.48,241.48,239.84,239.84,11474.0,234.0592,234.0592,232.4696,232.4696,11474.0
2022-09-21 15:30:00,239.83,240.11,238.51,238.85,26425.0,232.4599,232.7313,231.1805,231.51,26425.0
2022-09-21 15:40:00,238.67,238.94,238.0,238.08,17907.0,231.3355,231.5972,230.6861,230.7637,17907.0
2022-09-21 15:50:00,238.05,238.64,237.78,237.78,59420.0,230.7346,231.3065,230.4729,230.4729,59420.0
2022-09-22 09:30:00,236.38,237.07,233.39,233.45,9128.0,229.1159,229.7847,226.2178,226.276,9128.0
2022-09-22 09:40:00,233.5,233.69,232.25,232.25,10273.0,226.3244,226.5086,225.1128,225.1128,10273.0
2022-09-22 09:50:00,232.09,233.22,232.09,232.52,8210.0,224.9577,226.053,224.9577,225.3745,8210.0
2022-09-22 10:00:00,232.41,233.58,232.16,233.34,6372.0,225.2679,226.402,225.0256,226.1693,6372.0
2022-09-22 10:10:00,233.07,234.28,233.02,233.94,7971.0,225.9076,227.0804,225.8592,226.7509,7971.0
2022-09-22 10:20:00,234.05,234.28,233.77,234.28,2009.0,226.8575,227.0804,226.5861,227.0804,2009.0
2022-09-22 10:30:00,234.29,234.5,233.83,234.09,4485.0,227.0901,227.2937,226.6443,226.8963,4485.0
2022-09-22 10:40:00,234.1,234.61,233.57,234.51,25704.0,226.906,227.4003,226.3923,227.3034,25704.0
2022-09-22 10:50:00,234.54,234.54,233.81,233.91,24128.0,227.3325,227.3325,226.6249,226.7218,24128.0
2022-09-22 11:00:00,233.82,234.44,233.82,234.42,28856.0,226.6346,227.2355,226.6346,227.2161,28856.0
2022-09-22 11:10:00,234.24,234.31,233.87,234.3,5192.0,227.0417,227.1095,226.683,227.0998,5192.0
2022-09-22 11:20:00,234.02,234.52,233.83,234.42,6051.0,226.8284,227.3131,226.6443,227.2161,6051.0
2022-09-22 11:30:00,234.42,234.59,233.96,234.43,3526.0,227.2161,227.3809,226.7703,227.2258,3526.0
2022-09-22 11:40:00,234.37,234.46,233.98,234.44,3283.0,227.1677,227.2549,226.7897,227.2355,3283.0
2022-09-22 11:50:00,234.54,234.82,233.83,234.11,3355.0,227.3325,227.6039,226.6443,226.9157,3355.0
2022-09-22 12:00:00,234.14,234.33,233.85,234.25,4402.0,226.9447,227.1289,226.6637,227.0514,4402.0
2022-09-22 12:10:00,234.11,234.62,234.08,234.57,2501.0,226.9157,227.41,226.8866,227.3615,2501.0
2022-09-22 12:20:00,234.57,234.83,234.26,234.38,3890.0,227.3615,227.6135,227.0611,227.1774,3890.0
2022-09-22 12:30:00,234.26,234.26,233.8,234.18,6178.0,227.0611,227.0611,226.6152,226.9835,6178.0
2022-09-22 12:40:00,234.09,234.31,233.91,233.91,1902.0,226.8963,227.1095,226.7218,226.7218,1902.0
2022-09-22 12:50:00,233.93,234.39,233.93,234.04,2703.0,226.7412,227.1871,226.7412,226.8478,2703.0
2022-09-22 13:00:00,234.05,234.09,233.64,233.64,2635.0,226.8575,226.8963,226.4601,226.4601,2635.0
2022-09-22 13:10:00,233.65,233.65,233.19,233.53,3623.0,226.4698,226.4698,226.0239,226.3535,3623.0
2022-09-22 13:20:00,233.57,233.73,233.45,233.63,4405.0,226.3923,226.5473,226.276,226.4504,4405.0
2022-09-22 13:30:00,233.66,233.92,233.65,233.79,4627.0,226.4795,226.7315,226.4698,226.6055,4627.0
2022-09-22 13:40:00,233.78,233.86,233.37,233.7,3867.0,226.5958,226.6734,226.1984,226.5183,3867.0
2022-09-22 13:50:00,233.83,234.02,233.65,233.71,4736.0,226.6443,226.8284,226.4698,226.528,4736.0
2022-09-22 14:00:00,233.78,233.78,233.27,233.27,2673.0,226.5958,226.5958,226.1015,226.1015,2673.0
2022-09-22 14:10:00,233.3,233.48,233.24,233.48,3232.0,226.1306,226.305,226.0724,226.305,3232.0
2022-09-22 14:20:00,233.3,233.69,233.11,233.61,7011.0,226.1306,226.5086,225.9464,226.431,7011.0
2022-09-22 14:30:00,233.67,233.78,233.51,233.66,3449.0,226.4892,226.5958,226.3341,226.4795,3449.0
2022-09-22 14:40:00,233.65,233.71,232.7,232.77,16014.0,226.4698,226.528,225.549,225.6168,16014.0
2022-09-22 14:50:00,232.82,233.12,232.75,232.91,13718.0,225.6653,225.9561,225.5975,225.7525,13718.0
2022-09-22 15:00:00,232.92,233.27,232.81,232.88,32237.0,225.7622,226.1015,225.6556,225.7235,32237.0
2022-09-22 15:10:00,233.0,233.29,232.88,232.88,22082.0,225.8398,226.1209,225.7235,225.7235,22082.0
2022-09-22 15:20:00,232.81,232.92,232.36,232.79,5431.0,225.6556,225.7622,225.2194,225.6362,5431.0
2022-09-22 15:30:00,232.85,233.22,232.85,233.1,6081.0,225.6944,226.053,225.6944,225.9367,6081.0
2022-09-22 15:40:00,232.96,233.76,232.75,233.73,9902.0,225.801,226.5764,225.5975,226.5473,9902.0
2022-09-22 15:50:00,233.58,233.59,231.97,232.02,58989.0,226.402,226.4116,224.8414,224.8899,58989.0
2022-09-23 09:30:00,229.81,229.85,228.63,228.95,9328.0,222.7478,222.7866,221.6041,221.9142,9328.0
2022-09-23 09:40:00,228.95,230.03,228.94,229.43,13237.0,221.9142,222.961,221.9045,222.3795,13237.0
2022-09-23 09:50:00,229.43,229.49,228.82,228.92,3913.0,222.3795,222.4376,221.7882,221.8852,3913.0
2022-09-23 10:00:00,228.65,229.87,228.64,229.45,2940.0,221.6235,222.806,221.6138,222.3989,2940.0
2022-09-23 10:10:00,229.52,229.77,229.05,229.33,4289.0,222.4667,222.709,222.0112,222.2826,4289.0
2022-09-23 10:20:00,229.29,230.05,229.29,229.93,3347.0,222.2438,222.9804,222.2438,222.8641,3347.0
2022-09-23 10:30:00,229.84,229.93,229.43,229.78,2200.0,222.7769,222.8641,222.3795,222.7187,2200.0
2022-09-23 10:40:00,229.81,230.3,229.77,230.25,5375.0,222.7478,223.2228,222.709,223.1743,5375.0
2022-09-23 10:50:00,230.26,230.29,229.04,229.2,9106.0,223.184,223.2131,222.0015,222.1566,9106.0
2022-09-23 11:00:00,229.07,229.07,228.41,228.8,1102.0,222.0306,222.0306,221.3908,221.7688,1102.0
2022-09-23 11:10:00,228.46,228.9,228.38,228.9,2778.0,221.4393,221.8658,221.3618,221.8658,2778.0
2022-09-23 11:20:00,228.9,229.04,228.43,228.43,3417.0,221.8658,222.0015,221.4102,221.4102,3417.0
2022-09-23 11:30:00,228.44,228.77,228.31,228.59,2895.0,221.4199,221.7398,221.2939,221.5653,2895.0
2022-09-23 11:40:00,228.7,229.06,228.63,228.76,5469.0,221.6719,222.0209,221.6041,221.7301,5469.0
2022-09-23 11:50:00,228.92,229.27,228.92,229.1,4207.0,221.8852,222.2244,221.8852,222.0596,4207.0
2022-09-23 12:00:00,229.38,229.46,228.97,229.09,5428.0,222.331,222.4086,221.9336,222.0499,5428.0
2022-09-23 12:10:00,229.03,229.23,229.02,229.23,2398.0,221.9918,222.1856,221.9821,222.1856,2398.0
2022-09-23 12:20:00,229.28,229.47,229.15,229.15,3981.0,222.2341,222.4183,222.1081,222.1081,3981.0
2022-09-23 12:30:00,229.2,229.2,228.74,229.07,3741.0,222.1566,222.1566,221.7107,222.0306,3741.0
2022-09-23 12:40:00,229.07,229.11,228.88,228.89,2132.0,222.0306,222.0693,221.8464,221.8561,2132.0
2022-09-23 12:50:00,228.94,229.41,228.94,229.4,1658.0,221.9045,222.3601,221.9045,222.3504,1658.0
2022-09-23 13:00:00,229.4,229.77,229.3,229.3,2021.0,222.3504,222.709,222.2535,222.2535,2021.0
2022-09-23 13:10:00,229.34,229.39,229.24,229.34,964.0,222.2923,222.3407,222.1953,222.2923,964.0
2022-09-23 13:20:00,229.28,229.31,228.94,228.94,1170.0,222.2341,222.2632,221.9045,221.9045,1170.0
2022-09-23 13:30:00,228.4,228.85,228.39,228.66,2203.0,221.3811,221.8173,221.3714,221.6332,2203.0
2022-09-23 13:40:00,228.64,229.06,228.35,228.96,2811.0,221.6138,222.0209,221.3327,221.9239,2811.0
2022-09-23 13:50:00,228.91,228.95,228.85,228.87,1803.0,221.8755,221.9142,221.8173,221.8367,1803.0
2022-09-23 14:00:00,228.87,229.36,228.69,229.22,6418.0,221.8367,222.3116,221.6622,222.1759,6418.0
2022-09-23 14:10:00,228.35,228.48,227.91,227.96,1662.0,221.3327,221.4587,220.9062,220.9547,1662.0
2022-09-23 14:20:00,227.75,228.21,227.68,227.89,4008.0,220.7511,221.197,220.6833,220.8868,4008.0
2022-09-23 14:30:00,227.59,227.67,226.84,226.84,25763.0,220.596,220.6736,219.8691,219.8691,25763.0
2022-09-23 14:40:00,226.8,226.82,226.38,226.43,8850.0,219.8303,219.8497,219.4232,219.4717,8850.0
2022-09-23 14:50:00,226.36,226.52,225.67,225.74,11857.0,219.4038,219.5589,218.735,218.8029,11857.0
2022-09-23 15:00:00,225.81,227.25,225.81,226.97,13168.0,218.8707,220.2665,218.8707,219.9951,13168.0
2022-09-23 15:10:00,227.09,227.85,226.85,227.4,17411.0,220.1114,220.848,219.8788,220.4119,17411.0
2022-09-23 15:20:00,227.31,227.9,227.21,227.84,11510.0,220.3246,220.8965,220.2277,220.8383,11510.0
2022-09-23 15:30:00,227.84,228.58,227.84,228.45,16392.0,220.8383,221.5556,220.8383,221.4296,16392.0
2022-09-23 15:40:00,228.24,228.82,228.09,228.24,20571.0,221.2261,221.7882,221.0807,221.2261,20571.0
2022-09-23 15:50:00,228.14,228.89,227.77,228.88,82658.0,221.1291,221.8561,220.7705,221.8464,82658.0
2022-09-26 09:30:00,229.23,230.04,228.7,228.7,11872.0,222.1856,222.9707,221.6719,221.6719,11872.0
2022-09-26 09:40:00,228.49,228.68,227.85,228.13,9022.0,221.4684,221.6525,220.848,221.1194,9022.0
2022-09-26 09:50:00,228.34,229.03,228.06,228.46,5065.0,221.323,221.9918,221.0516,221.4393,5065.0
2022-09-26 10:00:00,228.61,228.78,228.14,228.14,6900.0,221.5847,221.7495,221.1291,221.1291,6900.0
2022-09-26 10:10:00,228.15,229.36,227.96,228.96,10908.0,221.1388,222.3116,220.9547,221.9239,10908.0
2022-09-26 10:20:00,228.86,229.04,228.6,228.86,6605.0,221.827,222.0015,221.575,221.827,6605.0
2022-09-26 10:30:00,228.82,228.87,227.96,227.96,8099.0,221.7882,221.8367,220.9547,220.9547,8099.0
2022-09-26 10:40:00,228.23,228.25,227.38,227.51,6462.0,221.2164,221.2358,220.3925,220.5185,6462.0
2022-09-26 10:50:00,227.53,227.74,226.88,227.34,6235.0,220.5379,220.7414,219.9079,220.3537,6235.0
2022-09-26 11:00:00,227.33,227.52,226.68,226.75,5624.0,220.344,220.5282,219.714,219.7818,5624.0
2022-09-26 11:10:00,226.5,226.53,226.15,226.25,2806.0,219.5395,219.5686,219.2003,219.2972,2806.0
2022-09-26 11:20:00,226.31,226.32,225.8,225.93,3242.0,219.3554,219.3651,218.861,218.987,3242.0
2022-09-26 11:30:00,225.53,225.72,225.24,225.66,4353.0,218.5993,218.7835,218.3182,218.7253,4353.0
2022-09-26 11:40:00,225.62,225.94,225.56,225.6,3238.0,218.6866,218.9967,218.6284,218.6672,3238.0
2022-09-26 11:50:00,225.7,226.08,225.42,226.0,4056.0,218.7641,219.1324,218.4927,219.0549,4056.0
2022-09-26 12:00:00,225.83,225.87,225.26,225.45,3584.0,218.8901,218.9289,218.3376,218.5218,3584.0
2022-09-26 12:10:00,225.47,226.37,225.36,226.21,7419.0,218.5412,219.4135,218.4346,219.2584,7419.0
2022-09-26 12:20:00,226.15,226.22,225.69,226.03,7216.0,219.2003,219.2681,218.7544,219.084,7216.0
2022-09-26 12:30:00,225.84,225.94,225.51,225.56,11441.0,218.8998,218.9967,218.58,218.6284,11441.0
2022-09-26 12:40:00,225.36,225.62,225.1,225.62,4834.0,218.4346,218.6866,218.1826,218.6866,4834.0
2022-09-26 12:50:00,225.67,226.27,225.54,226.25,3888.0,218.735,219.3166,218.609,219.2972,3888.0
2022-09-26 13:00:00,226.26,226.27,225.57,225.75,2458.0,219.3069,219.3166,218.6381,218.8126,2458.0
2022-09-26 13:10:00,225.43,225.43,224.99,225.21,2709.0,218.5024,218.5024,218.0759,218.2892,2709.0
2022-09-26 13:20:00,225.14,225.24,224.53,224.86,3439.0,218.2213,218.3182,217.6301,217.9499,3439.0
2022-09-26 13:30:00,224.98,225.57,224.9,225.25,5801.0,218.0662,218.6381,217.9887,218.3279,5801.0
2022-09-26 13:40:00,225.23,225.28,224.88,225.08,4743.0,218.3086,218.357,217.9693,218.1632,4743.0
2022-09-26 13:50:00,225.15,225.49,224.47,224.48,2690.0,218.231,218.5606,217.5719,217.5816,2690.0
2022-09-26 14:00:00,224.72,225.43,224.72,225.28,2190.0,217.8142,218.5024,217.8142,218.357,2190.0
2022-09-26 14:10:00,225.24,225.64,225.07,225.64,6088.0,218.3182,218.706,218.1535,218.706,6088.0
2022-09-26 14:20:00,225.66,225.96,225.3,225.31,6723.0,218.7253,219.0161,218.3764,218.3861,6723.0
2022-09-26 14:30:00,225.25,225.66,225.17,225.49,4224.0,218.3279,218.7253,218.2504,218.5606,4224.0
2022-09-26 14:40:00,225.57,226.59,225.45,226.58,4463.0,218.6381,219.6268,218.5218,219.6171,4463.0
2022-09-26 14:50:00,226.43,226.6,226.27,226.44,8787.0,219.4717,219.6365,219.3166,219.4814,8787.0
2022-09-26 15:00:00,226.6,226.94,226.49,226.8,4068.0,219.6365,219.966,219.5298,219.8303,4068.0
2022-09-26 15:10:00,226.88,226.94,226.25,226.91,7930.0,219.9079,219.966,219.2972,219.9369,7930.0
2022-09-26 15:20:00,226.81,226.95,226.38,226.59,4482.0,219.84,219.9757,219.4232,219.6268,4482.0
2022-09-26 15:30:00,226.52,226.68,226.26,226.39,9880.0,219.5589,219.714,219.3069,219.4329,9880.0
2022-09-26 15:40:00,226.43,226.95,226.08,226.91,11815.0,219.4717,219.9757,219.1324,219.9369,11815.0
2022-09-26 15:50:00,226.92,227.67,225.78,225.8,74362.0,219.9466,220.6736,218.8417,218.861,74362.0
2022-09-27 09:30:00,228.22,228.99,227.03,228.78,7373.0,221.2067,221.953,220.0532,221.7495,7373.0
2022-09-27 09:40:00,228.74,228.77,227.65,227.65,2403.0,221.7107,221.7398,220.6542,220.6542,2403.0
2022-09-27 09:50:00,227.47,227.84,226.87,227.59,1900.0,220.4797,220.8383,219.8982,220.596,1900.0
2022-09-27 10:00:00,227.58,227.61,226.21,226.21,2420.0,220.5863,220.6154,219.2584,219.2584,2420.0
2022-09-27 10:10:00,226.24,226.79,226.11,226.79,5745.0,219.2875,219.8206,219.1615,219.8206,5745.0
2022-09-27 10:20:00,227.11,227.84,226.95,227.43,6699.0,220.1308,220.8383,219.9757,220.4409,6699.0
2022-09-27 10:30:00,227.28,228.49,227.11,228.1,6717.0,220.2956,221.4684,220.1308,221.0904,6717.0
2022-09-27 10:40:00,228.06,228.72,227.85,228.38,8678.0,221.0516,221.6913,220.848,221.3618,8678.0
2022-09-27 10:50:00,228.22,228.37,227.96,227.97,6600.0,221.2067,221.3521,220.9547,220.9644,6600.0
2022-09-27 11:00:00,227.89,228.39,227.79,228.32,5615.0,220.8868,221.3714,220.7899,221.3036,5615.0
2022-09-27 11:10:00,228.11,228.21,227.4,227.69,3239.0,221.1001,221.197,220.4119,220.693,3239.0
2022-09-27 11:20:00,227.65,227.65,226.28,226.76,9397.0,220.6542,220.6542,219.3263,219.7915,9397.0
2022-09-27 11:30:00,226.88,227.2,226.88,227.18,1598.0,219.9079,220.218,219.9079,220.1986,1598.0
2022-09-27 11:40:00,226.85,227.06,226.74,226.74,3176.0,219.8788,220.0823,219.7722,219.7722,3176.0
2022-09-27 11:50:00,226.86,227.26,226.34,227.05,10279.0,219.8885,220.2762,219.3844,220.0726,10279.0
2022-09-27 12:00:00,227.06,227.07,225.64,225.84,4149.0,220.0823,220.092,218.706,218.8998,4149.0
2022-09-27 12:10:00,225.2,225.46,224.93,224.94,4272.0,218.2795,218.5315,218.0178,218.0275,4272.0
2022-09-27 12:20:00,224.7,225.63,224.69,225.51,3692.0,217.7948,218.6963,217.7852,218.58,3692.0
2022-09-27 12:30:00,225.57,225.71,225.03,225.03,3221.0,218.6381,218.7738,218.1147,218.1147,3221.0
2022-09-27 12:40:00,224.94,225.37,224.77,225.15,5493.0,218.0275,218.4443,217.8627,218.231,5493.0
2022-09-27 12:50:00,225.06,225.21,224.67,225.11,2383.0,218.1438,218.2892,217.7658,218.1922,2383.0
2022-09-27 13:00:00,224.91,225.13,224.2,224.74,4510.0,217.9984,218.2116,217.3102,217.8336,4510.0
2022-09-27 13:10:00,224.83,225.33,224.65,225.29,3610.0,217.9208,218.4055,217.7464,218.3667,3610.0
2022-09-27 13:20:00,225.01,225.09,224.65,224.86,3030.0,218.0953,218.1729,217.7464,217.9499,3030.0
2022-09-27 13:30:00,224.7,224.97,224.44,224.44,3302.0,217.7948,218.0565,217.5428,217.5428,3302.0
2022-09-27 13:40:00,224.44,224.64,224.22,224.27,5739.0,217.5428,217.7367,217.3296,217.3781,5739.0
2022-09-27 13:50:00,224.27,224.4,223.67,224.13,6105.0,217.3781,217.5041,216.7965,217.2424,6105.0
2022-09-27 14:00:00,224.24,224.84,224.24,224.45,4375.0,217.349,217.9305,217.349,217.5525,4375.0
2022-09-27 14:10:00,224.43,224.46,223.98,224.13,4192.0,217.5331,217.5622,217.097,217.2424,4192.0
2022-09-27 14:20:00,224.25,224.57,224.06,224.57,3910.0,217.3587,217.6688,217.1745,217.6688,3910.0
2022-09-27 14:30:00,224.6,225.2,224.26,225.2,2502.0,217.6979,218.2795,217.3684,218.2795,2502.0
2022-09-27 14:40:00,225.45,225.89,225.19,225.89,3483.0,218.5218,218.9483,218.2698,218.9483,3483.0
2022-09-27 14:50:00,225.88,225.88,225.6,225.65,3719.0,218.9386,218.9386,218.6672,218.7156,3719.0
2022-09-27 15:00:00,225.58,225.9,225.03,225.63,8162.0,218.6478,218.958,218.1147,218.6963,8162.0
2022-09-27 15:10:00,225.71,225.71,224.95,225.6,4505.0,218.7738,218.7738,218.0372,218.6672,4505.0
2022-09-27 15:20:00,225.6,225.6,225.19,225.33,4133.0,218.6672,218.6672,218.2698,218.4055,4133.0
2022-09-27 15:30:00,225.29,225.29,224.8,225.16,8061.0,218.3667,218.3667,217.8918,218.2407,8061.0
2022-09-27 15:40:00,225.17,225.61,225.12,225.41,12152.0,218.2504,218.6769,218.2019,218.483,12152.0
2022-09-27 15:50:00,225.53,226.31,225.5,225.69,58685.0,218.5993,219.3554,218.5703,218.7544,58685.0
2022-09-28 09:30:00,228.2,228.2,226.7,226.7,12285.0,221.1873,221.1873,219.7334,219.7334,12285.0
2022-09-28 09:40:00,226.2,227.68,226.2,227.09,7773.0,219.2487,220.6833,219.2487,220.1114,7773.0
2022-09-28 09:50:00,226.97,227.96,226.9,227.45,24317.0,219.9951,220.9547,219.9272,220.4603,24317.0
2022-09-28 10:00:00,227.56,228.39,226.71,226.71,7709.0,220.567,221.3714,219.7431,219.7431,7709.0
2022-09-28 10:10:00,226.88,227.49,226.83,227.49,4666.0,219.9079,220.4991,219.8594,220.4991,4666.0
2022-09-28 10:20:00,227.71,228.85,227.53,228.79,13203.0,220.7123,221.8173,220.5379,221.7592,13203.0
2022-09-28 10:30:00,228.88,229.12,228.38,228.7,5465.0,221.8464,222.079,221.3618,221.6719,5465.0
2022-09-28 10:40:00,228.84,229.39,228.84,229.23,5460.0,221.8076,222.3407,221.8076,222.1856,5460.0
2022-09-28 10:50:00,229.01,229.42,228.86,228.96,6169.0,221.9724,222.3698,221.827,221.9239,6169.0
2022-09-28 11:00:00,229.04,229.52,228.84,229.04,5470.0,222.0015,222.4667,221.8076,222.0015,5470.0
2022-09-28 11:10:00,228.99,229.55,228.81,228.81,16180.0,221.953,222.4958,221.7785,221.7785,16180.0
2022-09-28 11:20:00,228.81,229.6,228.81,229.42,5153.0,221.7785,222.5443,221.7785,222.3698,5153.0
2022-09-28 11:30:00,229.42,229.48,228.96,229.27,3475.0,222.3698,222.428,221.9239,222.2244,3475.0
2022-09-28 11:40:00,229.11,229.8,229.09,229.8,2062.0,222.0693,222.7381,222.0499,222.7381,2062.0
2022-09-28 11:50:00,229.77,230.21,229.75,230.04,3431.0,222.709,223.1355,222.6897,222.9707,3431.0
2022-09-28 12:00:00,230.04,230.04,229.72,229.92,5667.0,222.9707,222.9707,222.6606,222.8544,5667.0
2022-09-28 12:10:00,229.88,230.22,229.8,230.21,7379.0,222.8157,223.1452,222.7381,223.1355,7379.0
2022-09-28 12:20:00,230.11,230.13,229.57,229.87,2874.0,223.0386,223.058,222.5152,222.806,2874.0
2022-09-28 12:30:00,229.4,229.79,229.4,229.74,2173.0,222.3504,222.7284,222.3504,222.68,2173.0
2022-09-28 12:40:00,229.79,230.07,229.7,229.78,6111.0,222.7284,222.9998,222.6412,222.7187,6111.0
2022-09-28 12:50:00,229.69,229.87,229.69,229.87,1300.0,222.6315,222.806,222.6315,222.806,1300.0
2022-09-28 13:00:00,229.77,229.82,229.39,229.63,18984.0,222.709,222.7575,222.3407,222.5733,18984.0
2022-09-28 13:10:00,229.7,229.96,229.64,229.9,6300.0,222.6412,222.8932,222.583,222.835,6300.0
2022-09-28 13:20:00,229.86,229.91,229.48,229.48,2074.0,222.7963,222.8447,222.428,222.428,2074.0
2022-09-28 13:30:00,229.22,229.33,228.86,229.07,2603.0,222.1759,222.2826,221.827,222.0306,2603.0
2022-09-28 13:40:00,229.13,229.13,228.65,228.65,1600.0,222.0887,222.0887,221.6235,221.6235,1600.0
2022-09-28 13:50:00,228.62,228.77,228.34,228.77,4661.0,221.5944,221.7398,221.323,221.7398,4661.0
2022-09-28 14:00:00,228.94,229.1,228.7,228.91,4003.0,221.9045,222.0596,221.6719,221.8755,4003.0
2022-09-28 14:10:00,228.9,229.07,228.87,228.93,1710.0,221.8658,222.0306,221.8367,221.8949,1710.0
2022-09-28 14:20:00,228.72,228.92,228.59,228.78,2856.0,221.6913,221.8852,221.5653,221.7495,2856.0
2022-09-28 14:30:00,228.73,229.33,228.73,229.25,2589.0,221.701,222.2826,221.701,222.205,2589.0
2022-09-28 14:40:00,229.24,229.24,228.96,229.22,2209.0,222.1953,222.1953,221.9239,222.1759,2209.0
2022-09-28 14:50:00,229.22,229.55,229.22,229.34,3749.0,222.1759,222.4958,222.1759,222.2923,3749.0
2022-09-28 15:00:00,229.26,229.86,229.26,229.68,13384.0,222.2147,222.7963,222.2147,222.6218,13384.0
2022-09-28 15:10:00,229.61,230.11,229.61,229.79,3925.0,222.554,223.0386,222.554,222.7284,3925.0
2022-09-28 15:20:00,229.66,229.9,229.58,229.77,5057.0,222.6024,222.835,222.5249,222.709,5057.0
2022-09-28 15:30:00,229.83,230.26,229.83,229.86,11090.0,222.7672,223.184,222.7672,222.7963,11090.0
2022-09-28 15:40:00,230.0,230.51,230.0,230.46,12025.0,222.932,223.4263,222.932,223.3778,12025.0
2022-09-28 15:50:00,230.34,230.34,229.44,229.62,46883.0,223.2615,223.2615,222.3892,222.5636,46883.0
2022-09-29 09:30:00,227.96,227.98,227.08,227.84,9563.0,220.9547,220.974,220.1017,220.8383,9563.0
2022-09-29 09:40:00,227.85,228.05,226.24,227.08,4808.0,220.848,221.0419,219.2875,220.1017,4808.0
2022-09-29 09:50:00,227.09,227.24,226.62,226.87,1300.0,220.1114,220.2568,219.6558,219.8982,1300.0
2022-09-29 10:00:00,226.82,226.92,226.15,226.35,2885.0,219.8497,219.9466,219.2003,219.3941,2885.0
2022-09-29 10:10:00,226.16,226.38,225.82,226.0,2897.0,219.21,219.4232,218.8804,219.0549,2897.0
2022-09-29 10:20:00,226.04,226.53,225.98,226.5,1834.0,219.0937,219.5686,219.0355,219.5395,1834.0
2022-09-29 10:30:00,226.46,226.46,225.66,226.1,4062.0,219.5008,219.5008,218.7253,219.1518,4062.0
2022-09-29 10:40:00,225.97,226.45,225.49,225.49,20923.0,219.0258,219.4911,218.5606,218.5606,20923.0
2022-09-29 10:50:00,225.9,226.06,225.57,225.94,4600.0,218.958,219.1131,218.6381,218.9967,4600.0
2022-09-29 11:00:00,225.8,226.84,225.47,226.84,5081.0,218.861,219.8691,218.5412,219.8691,5081.0
2022-09-29 11:10:00,227.02,227.02,226.05,226.07,3540.0,220.0435,220.0435,219.1034,219.1227,3540.0
2022-09-29 11:20:00,225.87,225.98,225.56,225.85,4562.0,218.9289,219.0355,218.6284,218.9095,4562.0
2022-09-29 11:30:00,225.85,226.12,225.64,226.04,4564.0,218.9095,219.1712,218.706,219.0937,4564.0
2022-09-29 11:40:00,225.97,226.37,225.96,226.2,3766.0,219.0258,219.4135,219.0161,219.2487,3766.0
2022-09-29 11:50:00,226.28,227.12,226.28,226.46,4164.0,219.3263,220.1405,219.3263,219.5008,4164.0
2022-09-29 12:00:00,226.32,226.58,226.15,226.53,5098.0,219.3651,219.6171,219.2003,219.5686,5098.0
2022-09-29 12:10:00,226.49,226.49,225.85,225.85,1300.0,219.5298,219.5298,218.9095,218.9095,1300.0
2022-09-29 12:20:00,225.78,225.78,225.48,225.58,3803.0,218.8417,218.8417,218.5509,218.6478,3803.0
2022-09-29 12:30:00,225.67,226.08,225.57,225.97,6165.0,218.735,219.1324,218.6381,219.0258,6165.0
2022-09-29 12:40:00,225.91,226.03,225.91,226.01,617.0,218.9677,219.084,218.9677,219.0646,617.0
2022-09-29 12:50:00,225.93,226.23,225.63,225.75,16730.0,218.987,219.2778,218.6963,218.8126,16730.0
2022-09-29 13:00:00,225.74,225.74,224.89,224.89,3079.0,218.8029,218.8029,217.979,217.979,3079.0
2022-09-29 13:10:00,225.09,225.34,225.05,225.24,1925.0,218.1729,218.4152,218.1341,218.3182,1925.0
2022-09-29 13:20:00,225.13,225.15,224.9,225.12,2249.0,218.2116,218.231,217.9887,218.2019,2249.0
2022-09-29 13:30:00,225.04,225.33,224.84,225.08,8924.0,218.1244,218.4055,217.9305,218.1632,8924.0
2022-09-29 13:40:00,224.92,224.92,224.69,224.89,1810.0,218.0081,218.0081,217.7852,217.979,1810.0
2022-09-29 13:50:00,224.71,224.75,224.19,224.3,1995.0,217.8045,217.8433,217.3005,217.4071,1995.0
2022-09-29 14:00:00,224.26,224.26,223.92,224.05,3510.0,217.3684,217.3684,217.0388,217.1648,3510.0
2022-09-29 14:10:00,224.17,224.17,223.67,223.67,2857.0,217.2811,217.2811,216.7965,216.7965,2857.0
2022-09-29 14:20:00,223.61,224.33,223.61,224.3,2336.0,216.7383,217.4362,216.7383,217.4071,2336.0
2022-09-29 14:30:00,224.18,224.7,224.14,224.32,4268.0,217.2908,217.7948,217.2521,217.4265,4268.0
2022-09-29 14:40:00,224.34,224.35,224.11,224.11,2825.0,217.4459,217.4556,217.223,217.223,2825.0
2022-09-29 14:50:00,223.98,223.98,223.39,223.39,7083.0,217.097,217.097,216.5251,216.5251,7083.0
2022-09-29 15:00:00,223.47,223.94,223.29,223.74,9502.0,216.6026,217.0582,216.4282,216.8643,9502.0
2022-09-29 15:10:00,223.59,224.58,223.56,224.47,8281.0,216.719,217.6785,216.6899,217.5719,8281.0
2022-09-29 15:20:00,224.43,224.62,223.85,224.08,17022.0,217.5331,217.7173,216.971,217.1939,17022.0
2022-09-29 15:30:00,224.06,225.35,224.06,225.22,15091.0,217.1745,218.4249,217.1745,218.2989,15091.0
2022-09-29 15:40:00,225.31,225.39,224.92,225.09,11078.0,218.3861,218.4636,218.0081,218.1729,11078.0
2022-09-29 15:50:00,225.18,225.48,224.79,225.22,50732.0,218.2601,218.5509,217.8821,218.2989,50732.0
2022-09-30 09:30:00,225.9,226.44,224.51,224.73,10472.0,218.958,219.4814,217.6107,217.8239,10472.0
2022-09-30 09:40:00,224.7,227.01,224.68,226.76,14801.0,217.7948,220.0339,217.7755,219.7915,14801.0
2022-09-30 09:50:00,227.02,228.55,226.83,228.02,21668.0,220.0435,221.5265,219.8594,221.0128,21668.0
2022-09-30 10:00:00,228.01,228.01,226.84,227.8,14728.0,221.0031,221.0031,219.8691,220.7996,14728.0
2022-09-30 10:10:00,227.73,227.88,226.38,227.11,12425.0,220.7317,220.8771,219.4232,220.1308,12425.0
2022-09-30 10:20:00,227.07,227.07,226.33,226.93,38836.0,220.092,220.092,219.3748,219.9563,38836.0
2022-09-30 10:30:00,227.0,228.32,226.94,228.3,15983.0,220.0242,221.3036,219.966,221.2842,15983.0
2022-09-30 10:40:00,228.2,228.31,227.58,227.83,5019.0,221.1873,221.2939,220.5863,220.8287,5019.0
2022-09-30 10:50:00,227.87,228.0,227.32,227.71,36054.0,220.8674,220.9934,220.3343,220.7123,36054.0
2022-09-30 11:00:00,227.81,228.38,227.48,228.35,42563.0,220.8093,221.3618,220.4894,221.3327,42563.0
2022-09-30 11:10:00,228.24,228.6,228.19,228.4,33433.0,221.2261,221.575,221.1776,221.3811,33433.0
2022-09-30 11:20:00,228.41,228.62,227.92,227.98,6124.0,221.3908,221.5944,220.9159,220.974,6124.0
2022-09-30 11:30:00,227.96,228.29,227.86,227.86,5861.0,220.9547,221.2745,220.8577,220.8577,5861.0
2022-09-30 11:40:00,227.61,227.61,226.87,227.13,2627.0,220.6154,220.6154,219.8982,220.1502,2627.0
2022-09-30 11:50:00,227.13,227.35,226.98,227.08,1835.0,220.1502,220.3634,220.0048,220.1017,1835.0
2022-09-30 12:00:00,227.21,227.21,226.89,226.94,2835.0,220.2277,220.2277,219.9175,219.966,2835.0
2022-09-30 12:10:00,226.89,227.08,226.62,226.96,11467.0,219.9175,220.1017,219.6558,219.9854,11467.0
2022-09-30 12:20:00,226.66,226.89,226.5,226.68,6378.0,219.6946,219.9175,219.5395,219.714,6378.0
2022-09-30 12:30:00,226.55,227.62,226.55,227.62,11535.0,219.588,220.6251,219.588,220.6251,11535.0
2022-09-30 12:40:00,227.57,227.8,227.35,227.37,4128.0,220.5766,220.7996,220.3634,220.3828,4128.0
2022-09-30 12:50:00,227.59,227.59,227.21,227.29,2195.0,220.596,220.596,220.2277,220.3053,2195.0
2022-09-30 13:00:00,227.14,227.65,227.06,227.32,2200.0,220.1599,220.6542,220.0823,220.3343,2200.0
2022-09-30 13:10:00,227.4,227.4,227.02,227.04,2458.0,220.4119,220.4119,220.0435,220.0629,2458.0
2022-09-30 13:20:00,227.2,227.48,227.18,227.48,1138.0,220.218,220.4894,220.1986,220.4894,1138.0
2022-09-30 13:30:00,227.48,227.57,226.92,227.08,5051.0,220.4894,220.5766,219.9466,220.1017,5051.0
2022-09-30 13:40:00,226.89,226.89,226.59,226.61,688.0,219.9175,219.9175,219.6268,219.6461,688.0
2022-09-30 13:50:00,226.44,226.95,226.42,226.62,3113.0,219.4814,219.9757,219.462,219.6558,3113.0
2022-09-30 14:00:00,226.43,226.63,226.35,226.56,2424.0,219.4717,219.6655,219.3941,219.5977,2424.0
2022-09-30 14:10:00,226.63,226.89,226.54,226.62,1987.0,219.6655,219.9175,219.5783,219.6558,1987.0
2022-09-30 14:20:00,226.78,226.78,226.14,226.48,2404.0,219.8109,219.8109,219.1906,219.5201,2404.0
2022-09-30 14:30:00,226.48,226.61,226.23,226.31,2103.0,219.5201,219.6461,219.2778,219.3554,2103.0
2022-09-30 14:40:00,226.12,226.18,225.35,225.61,3100.0,219.1712,219.2294,218.4249,218.6769,3100.0
2022-09-30 14:50:00,225.55,225.8,225.21,225.33,3827.0,218.6187,218.861,218.2892,218.4055,3827.0
2022-09-30 15:00:00,225.16,226.1,225.16,225.76,2973.0,218.2407,219.1518,218.2407,218.8223,2973.0
2022-09-30 15:10:00,225.86,225.87,225.08,225.54,4909.0,218.9192,218.9289,218.1632,218.609,4909.0
2022-09-30 15:20:00,225.45,225.58,225.02,225.57,7415.0,218.5218,218.6478,218.105,218.6381,7415.0
2022-09-30 15:30:00,225.74,226.04,224.94,225.06,17856.0,218.8029,219.0937,218.0275,218.1438,17856.0
2022-09-30 15:40:00,225.0,225.33,224.82,224.95,48008.0,218.0856,218.4055,217.9112,218.0372,48008.0
2022-09-30 15:50:00,224.89,224.89,223.68,224.42,161656.0,217.979,217.979,216.8062,217.5234,161656.0
2022-10-03 09:30:00,227.37,227.63,226.21,226.58,11973.0,220.3828,220.6348,219.2584,219.6171,11973.0
2022-10-03 09:40:00,226.72,227.09,226.31,226.69,7724.0,219.7528,220.1114,219.3554,219.7237,7724.0
2022-10-03 09:50:00,226.76,227.14,225.93,225.93,10015.0,219.7915,220.1599,218.987,218.987,10015.0
2022-10-03 10:00:00,226.54,228.28,226.3,228.06,13947.0,219.5783,221.2648,219.3457,221.0516,13947.0
2022-10-03 10:10:00,227.9,228.31,227.46,228.0,29295.0,220.8965,221.2939,220.47,220.9934,29295.0
2022-10-03 10:20:00,228.06,228.48,227.77,228.19,32087.0,221.0516,221.4587,220.7705,221.1776,32087.0
2022-10-03 10:30:00,228.25,228.25,227.35,227.53,6171.0,221.2358,221.2358,220.3634,220.5379,6171.0
2022-10-03 10:40:00,227.51,228.48,227.31,228.33,14055.0,220.5185,221.4587,220.3246,221.3133,14055.0
2022-10-03 10:50:00,228.33,228.33,227.84,227.92,6155.0,221.3133,221.3133,220.8383,220.9159,6155.0
2022-10-03 11:00:00,227.93,228.12,227.64,228.06,5780.0,220.9256,221.1097,220.6445,221.0516,5780.0
2022-10-03 11:10:00,228.06,228.41,227.83,227.83,24184.0,221.0516,221.3908,220.8287,220.8287,24184.0
2022-10-03 11:20:00,227.79,228.07,227.69,227.78,4248.0,220.7899,221.0613,220.693,220.7802,4248.0
2022-10-03 11:30:00,227.81,228.19,227.63,227.63,7269.0,220.8093,221.1776,220.6348,220.6348,7269.0
2022-10-03 11:40:00,227.37,227.59,226.96,227.42,3806.0,220.3828,220.596,219.9854,220.4313,3806.0
2022-10-03 11:50:00,227.35,227.42,227.01,227.17,7917.0,220.3634,220.4313,220.0339,220.1889,7917.0
2022-10-03 12:00:00,227.23,227.89,227.22,227.7,5714.0,220.2471,220.8868,220.2374,220.7027,5714.0
2022-10-03 12:10:00,227.91,227.96,227.62,227.67,2575.0,220.9062,220.9547,220.6251,220.6736,2575.0
2022-10-03 12:20:00,227.82,227.84,227.39,227.42,2218.0,220.819,220.8383,220.4022,220.4313,2218.0
2022-10-03 12:30:00,227.35,227.94,227.3,227.93,3503.0,220.3634,220.9353,220.3149,220.9256,3503.0
2022-10-03 12:40:00,227.95,227.95,227.57,227.59,3104.0,220.945,220.945,220.5766,220.596,3104.0
2022-10-03 12:50:00,227.57,227.9,227.38,227.72,6120.0,220.5766,220.8965,220.3925,220.722,6120.0
2022-10-03 13:00:00,227.69,228.03,227.57,228.03,3358.0,220.693,221.0225,220.5766,221.0225,3358.0
2022-10-03 13:10:00,227.97,228.08,227.75,227.92,26820.0,220.9644,221.071,220.7511,220.9159,26820.0
2022-10-03 13:20:00,227.95,228.55,227.95,228.15,8467.0,220.945,221.5265,220.945,221.1388,8467.0
2022-10-03 13:30:00,228.21,228.66,228.21,228.41,8084.0,221.197,221.6332,221.197,221.3908,8084.0
2022-10-03 13:40:00,228.35,228.57,228.28,228.5,4902.0,221.3327,221.5459,221.2648,221.4781,4902.0
2022-10-03 13:50:00,228.46,228.51,228.24,228.28,4786.0,221.4393,221.4878,221.2261,221.2648,4786.0
2022-10-03 14:00:00,228.38,229.26,228.38,228.92,7498.0,221.3618,222.2147,221.3618,221.8852,7498.0
2022-10-03 14:10:00,228.91,229.25,228.9,229.19,7105.0,221.8755,222.205,221.8658,222.1469,7105.0
2022-10-03 14:20:00,229.14,229.69,229.13,229.66,10823.0,222.0984,222.6315,222.0887,222.6024,10823.0
2022-10-03 14:30:00,229.57,229.83,229.53,229.83,11822.0,222.5152,222.7672,222.4764,222.7672,11822.0
2022-10-03 14:40:00,229.84,230.29,229.83,230.18,7010.0,222.7769,223.2131,222.7672,223.1064,7010.0
2022-10-03 14:50:00,230.26,230.52,229.87,229.87,8838.0,223.184,223.436,222.806,222.806,8838.0
2022-10-03 15:00:00,229.88,230.0,229.61,229.91,13248.0,222.8157,222.932,222.554,222.8447,13248.0
2022-10-03 15:10:00,229.87,229.92,229.48,229.69,9881.0,222.806,222.8544,222.428,222.6315,9881.0
2022-10-03 15:20:00,229.75,230.07,229.64,229.93,10016.0,222.6897,222.9998,222.583,222.8641,10016.0
2022-10-03 15:30:00,229.88,230.02,229.5,229.5,17588.0,222.8157,222.9514,222.4473,222.4473,17588.0
2022-10-03 15:40:00,229.46,229.48,229.06,229.37,20096.0,222.4086,222.428,222.0209,222.3213,20096.0
2022-10-03 15:50:00,229.43,229.48,228.74,228.98,84627.0,222.3795,222.428,221.7107,221.9433,84627.0
2022-10-04 09:30:00,232.69,234.26,232.11,232.58,24030.0,225.5393,227.0611,224.9771,225.4327,24030.0
2022-10-04 09:40:00,232.84,234.64,232.55,234.64,11124.0,225.6847,227.4294,225.4036,227.4294,11124.0
2022-10-04 09:50:00,234.63,235.22,234.24,235.22,12241.0,227.4197,227.9916,227.0417,227.9916,12241.0
2022-10-04 10:00:00,235.24,236.27,235.24,235.78,6824.0,228.0109,229.0093,228.0109,228.5343,6824.0
2022-10-04 10:10:00,235.72,236.05,235.54,236.04,4509.0,228.4762,228.7961,228.3017,228.7864,4509.0
2022-10-04 10:20:00,235.84,236.12,235.6,235.8,6462.0,228.5925,228.8639,228.3599,228.5537,6462.0
2022-10-04 10:30:00,235.87,236.16,235.85,236.04,3732.0,228.6216,228.9027,228.6022,228.7864,3732.0
2022-10-04 10:40:00,236.05,236.13,235.48,235.53,10349.0,228.7961,228.8736,228.2436,228.292,10349.0
2022-10-04 10:50:00,235.53,235.59,234.57,234.57,18468.0,228.292,228.3502,227.3615,227.3615,18468.0
2022-10-04 11:00:00,234.6,234.88,234.44,234.52,6440.0,227.3906,227.662,227.2355,227.3131,6440.0
2022-10-04 11:10:00,234.4,234.5,233.86,234.25,29389.0,227.1968,227.2937,226.6734,227.0514,29389.0
2022-10-04 11:20:00,234.25,234.78,234.11,234.67,4443.0,227.0514,227.5651,226.9157,227.4585,4443.0
2022-10-04 11:30:00,234.74,234.76,233.94,234.76,5343.0,227.5263,227.5457,226.7509,227.5457,5343.0
2022-10-04 11:40:00,234.79,234.79,233.94,234.41,5710.0,227.5748,227.5748,226.7509,227.2065,5710.0
2022-10-04 11:50:00,234.42,234.84,234.3,234.61,1600.0,227.2161,227.6232,227.0998,227.4003,1600.0
2022-10-04 12:00:00,234.78,235.06,234.73,234.92,8310.0,227.5651,227.8365,227.5166,227.7008,8310.0
2022-10-04 12:10:00,234.74,234.92,234.58,234.66,2861.0,227.5263,227.7008,227.3712,227.4488,2861.0
2022-10-04 12:20:00,234.62,235.17,234.55,235.01,4756.0,227.41,227.9431,227.3421,227.788,4756.0
2022-10-04 12:30:00,235.0,235.11,234.9,234.95,890.0,227.7783,227.8849,227.6814,227.7299,890.0
2022-10-04 12:40:00,234.95,234.98,234.44,234.44,2466.0,227.7299,227.7589,227.2355,227.2355,2466.0
2022-10-04 12:50:00,234.34,234.6,234.25,234.34,1146.0,227.1386,227.3906,227.0514,227.1386,1146.0
2022-10-04 13:00:00,234.65,234.65,234.23,234.34,1202.0,227.4391,227.4391,227.032,227.1386,1202.0
2022-10-04 13:10:00,234.18,234.3,233.29,233.29,2002.0,226.9835,227.0998,226.1209,226.1209,2002.0
2022-10-04 13:20:00,233.39,233.81,233.16,233.81,2116.0,226.2178,226.6249,225.9949,226.6249,2116.0
2022-10-04 13:30:00,233.9,233.9,233.57,233.72,2463.0,226.7121,226.7121,226.3923,226.5377,2463.0
2022-10-04 13:40:00,233.64,234.23,233.62,234.11,1862.0,226.4601,227.032,226.4407,226.9157,1862.0
2022-10-04 13:50:00,234.14,234.53,234.14,234.47,2451.0,226.9447,227.3228,226.9447,227.2646,2451.0
2022-10-04 14:00:00,234.27,234.57,234.24,234.41,2635.0,227.0708,227.3615,227.0417,227.2065,2635.0
2022-10-04 14:10:00,234.41,234.41,234.09,234.12,3204.0,227.2065,227.2065,226.8963,226.9254,3204.0
2022-10-04 14:20:00,234.0,234.18,233.74,233.74,1537.0,226.809,226.9835,226.557,226.557,1537.0
2022-10-04 14:30:00,233.73,234.07,233.73,233.8,1703.0,226.5473,226.8769,226.5473,226.6152,1703.0
2022-10-04 14:40:00,233.78,234.45,233.78,234.42,2811.0,226.5958,227.2452,226.5958,227.2161,2811.0
2022-10-04 14:50:00,234.52,234.79,234.47,234.55,4580.0,227.3131,227.5748,227.2646,227.3421,4580.0
2022-10-04 15:00:00,234.51,234.69,234.24,234.29,7449.0,227.3034,227.4778,227.0417,227.0901,7449.0
2022-10-04 15:10:00,234.15,234.27,233.76,234.05,3207.0,226.9544,227.0708,226.5764,226.8575,3207.0
2022-10-04 15:20:00,234.03,234.56,233.88,234.29,7457.0,226.8381,227.3518,226.6927,227.0901,7457.0
2022-10-04 15:30:00,234.22,234.61,233.95,234.51,8604.0,227.0223,227.4003,226.7606,227.3034,8604.0
2022-10-04 15:40:00,234.49,234.71,234.32,234.64,13428.0,227.284,227.4972,227.1192,227.4294,13428.0
2022-10-04 15:50:00,234.65,235.49,234.62,235.41,43615.0,227.4391,228.2533,227.41,228.1757,43615.0
2022-10-05 09:30:00,232.74,234.6,232.74,234.17,11040.0,225.5878,227.3906,225.5878,226.9738,11040.0
2022-10-05 09:40:00,234.02,234.33,233.11,234.05,4799.0,226.8284,227.1289,225.9464,226.8575,4799.0
2022-10-05 09:50:00,234.06,234.21,233.64,233.84,4604.0,226.8672,227.0126,226.4601,226.654,4604.0
2022-10-05 10:00:00,233.85,233.95,233.01,233.01,5265.0,226.6637,226.7606,225.8495,225.8495,5265.0
2022-10-05 10:10:00,233.0,233.41,232.85,232.95,2527.0,225.8398,226.2372,225.6944,225.7913,2527.0
2022-10-05 10:20:00,232.9,233.49,232.9,233.08,5807.0,225.7429,226.3147,225.7429,225.9173,5807.0
2022-10-05 10:30:00,232.99,233.41,232.52,233.41,9384.0,225.8301,226.2372,225.3745,226.2372,9384.0
2022-10-05 10:40:00,233.4,233.86,233.38,233.76,4729.0,226.2275,226.6734,226.2081,226.5764,4729.0
2022-10-05 10:50:00,233.63,233.63,233.35,233.49,4850.0,226.4504,226.4504,226.179,226.3147,4850.0
2022-10-05 11:00:00,233.41,233.72,233.19,233.33,6667.0,226.2372,226.5377,226.0239,226.1596,6667.0
2022-10-05 11:10:00,233.36,233.85,233.33,233.85,6516.0,226.1887,226.6637,226.1596,226.6637,6516.0
2022-10-05 11:20:00,233.74,234.37,233.51,234.09,7283.0,226.557,227.1677,226.3341,226.8963,7283.0
2022-10-05 11:30:00,234.21,234.93,234.1,234.8,1913.0,227.0126,227.7105,226.906,227.5845,1913.0
2022-10-05 11:40:00,234.66,235.12,234.66,234.69,1897.0,227.4488,227.8946,227.4488,227.4778,1897.0
2022-10-05 11:50:00,234.71,235.28,234.71,235.28,4401.0,227.4972,228.0497,227.4972,228.0497,4401.0
2022-10-05 12:00:00,235.18,235.43,234.74,235.3,2729.0,227.9528,228.1951,227.5263,228.0691,2729.0
2022-10-05 12:10:00,235.47,235.99,235.47,235.87,1861.0,228.2339,228.7379,228.2339,228.6216,1861.0
2022-10-05 12:20:00,235.84,235.85,235.55,235.77,1457.0,228.5925,228.6022,228.3114,228.5247,1457.0
2022-10-05 12:30:00,235.71,235.81,235.56,235.63,2702.0,228.4665,228.5634,228.3211,228.389,2702.0
2022-10-05 12:40:00,235.86,236.31,235.64,236.31,2638.0,228.6119,229.0481,228.3987,229.0481,2638.0
2022-10-05 12:50:00,236.16,236.16,235.85,235.85,1000.0,228.9027,228.9027,228.6022,228.6022,1000.0
2022-10-05 13:00:00,235.98,236.5,235.85,236.35,4197.0,228.7282,229.2322,228.6022,229.0868,4197.0
2022-10-05 13:10:00,236.42,236.84,236.32,236.83,1914.0,229.1547,229.5618,229.0578,229.5521,1914.0
2022-10-05 13:20:00,237.13,237.23,236.79,236.95,2104.0,229.8429,229.9398,229.5133,229.6684,2104.0
2022-10-05 13:30:00,236.67,236.92,236.66,236.86,3462.0,229.397,229.6393,229.3873,229.5812,3462.0
2022-10-05 13:40:00,236.74,237.12,236.51,237.12,3295.0,229.4648,229.8332,229.2419,229.8332,3295.0
2022-10-05 13:50:00,237.03,237.03,236.39,236.4,3884.0,229.7459,229.7459,229.1256,229.1353,3884.0
2022-10-05 14:00:00,236.5,236.68,236.37,236.48,3937.0,229.2322,229.4067,229.1062,229.2128,3937.0
2022-10-05 14:10:00,236.67,237.0,236.61,237.0,8745.0,229.397,229.7169,229.3388,229.7169,8745.0
2022-10-05 14:20:00,236.97,237.45,236.91,237.22,13374.0,229.6878,230.153,229.6296,229.9301,13374.0
2022-10-05 14:30:00,237.26,237.57,236.84,237.15,14751.0,229.9689,230.2693,229.5618,229.8622,14751.0
2022-10-05 14:40:00,236.98,237.45,236.92,237.45,3026.0,229.6975,230.153,229.6393,230.153,3026.0
2022-10-05 14:50:00,237.33,237.54,237.22,237.54,3271.0,230.0367,230.2403,229.9301,230.2403,3271.0
2022-10-05 15:00:00,237.5,237.81,237.32,237.48,5053.0,230.2015,230.502,230.027,230.1821,5053.0
2022-10-05 15:10:00,237.53,238.19,237.53,238.19,3719.0,230.2306,230.8703,230.2306,230.8703,3719.0
2022-10-05 15:20:00,238.14,238.18,237.58,237.62,2758.0,230.8218,230.8606,230.279,230.3178,2758.0
2022-10-05 15:30:00,237.67,237.77,237.27,237.27,6374.0,230.3663,230.4632,229.9786,229.9786,6374.0
2022-10-05 15:40:00,237.23,237.5,237.16,237.18,4376.0,229.9398,230.2015,229.8719,229.8913,4376.0
2022-10-05 15:50:00,237.06,237.21,236.53,236.93,36847.0,229.775,229.9204,229.2613,229.649,36847.0
2022-10-06 09:30:00,236.67,237.05,236.19,237.05,5390.0,229.397,229.7653,228.9317,229.7653,5390.0
2022-10-06 09:40:00,237.43,238.14,237.01,237.12,13632.0,230.1336,230.8218,229.7266,229.8332,13632.0
2022-10-06 09:50:00,237.18,237.98,236.57,236.61,2602.0,229.8913,230.6667,229.3001,229.3388,2602.0
2022-10-06 10:00:00,236.09,236.4,235.8,235.81,2530.0,228.8348,229.1353,228.5537,228.5634,2530.0
2022-10-06 10:10:00,235.59,236.39,235.35,236.2,2270.0,228.3502,229.1256,228.1176,228.9414,2270.0
2022-10-06 10:20:00,236.2,236.29,235.56,235.56,2705.0,228.9414,229.0287,228.3211,228.3211,2705.0
2022-10-06 10:30:00,235.53,236.3,235.52,235.99,5075.0,228.292,229.0384,228.2823,228.7379,5075.0
2022-10-06 10:40:00,235.91,236.49,235.9,236.28,2588.0,228.6604,229.2225,228.6507,229.019,2588.0
2022-10-06 10:50:00,236.73,237.16,236.54,237.1,2707.0,229.4552,229.8719,229.271,229.8138,2707.0
2022-10-06 11:00:00,237.22,237.22,236.3,236.83,4531.0,229.9301,229.9301,229.0384,229.5521,4531.0
2022-10-06 11:10:00,236.85,237.38,236.53,237.38,9911.0,229.5715,230.0852,229.2613,230.0852,9911.0
2022-10-06 11:20:00,237.3,237.5,237.06,237.25,1494.0,230.0076,230.2015,229.775,229.9592,1494.0
2022-10-06 11:30:00,236.8,237.02,236.75,236.91,1395.0,229.523,229.7362,229.4745,229.6296,1395.0
2022-10-06 11:40:00,236.75,236.98,236.56,236.98,1877.0,229.4745,229.6975,229.2904,229.6975,1877.0
2022-10-06 11:50:00,237.15,237.57,236.5,236.65,3146.0,229.8622,230.2693,229.2322,229.3776,3146.0
2022-10-06 12:00:00,236.49,236.88,236.45,236.71,3298.0,229.2225,229.6005,229.1838,229.4358,3298.0
2022-10-06 12:10:00,236.72,236.82,235.9,236.3,8195.0,229.4455,229.5424,228.6507,229.0384,8195.0
2022-10-06 12:20:00,236.3,236.61,236.29,236.49,23422.0,229.0384,229.3388,229.0287,229.2225,23422.0
2022-10-06 12:30:00,236.64,236.89,236.49,236.8,1676.0,229.3679,229.6102,229.2225,229.523,1676.0
2022-10-06 12:40:00,236.75,236.97,236.66,236.97,1891.0,229.4745,229.6878,229.3873,229.6878,1891.0
2022-10-06 12:50:00,236.69,236.69,236.48,236.48,902.0,229.4164,229.4164,229.2128,229.2128,902.0
2022-10-06 13:00:00,236.56,236.56,236.17,236.33,2534.0,229.2904,229.2904,228.9124,229.0674,2534.0
2022-10-06 13:10:00,236.17,236.71,236.17,236.4,9499.0,228.9124,229.4358,228.9124,229.1353,9499.0
2022-10-06 13:20:00,236.41,236.6,236.06,236.06,2543.0,229.145,229.3292,228.8057,228.8057,2543.0
2022-10-06 13:30:00,236.13,236.14,235.6,235.61,3309.0,228.8736,228.8833,228.3599,228.3696,3309.0
2022-10-06 13:40:00,235.55,235.96,235.54,235.96,6334.0,228.3114,228.7088,228.3017,228.7088,6334.0
2022-10-06 13:50:00,235.87,235.98,235.43,235.67,3372.0,228.6216,228.7282,228.1951,228.4277,3372.0
2022-10-06 14:00:00,235.54,235.61,234.59,234.8,4710.0,228.3017,228.3696,227.3809,227.5845,4710.0
2022-10-06 14:10:00,234.84,235.15,234.66,234.66,1603.0,227.6232,227.9237,227.4488,227.4488,1603.0
2022-10-06 14:20:00,234.66,235.02,234.66,235.02,2146.0,227.4488,227.7977,227.4488,227.7977,2146.0
2022-10-06 14:30:00,235.01,235.18,234.67,234.8,2518.0,227.788,227.9528,227.4585,227.5845,2518.0
2022-10-06 14:40:00,234.83,234.83,234.13,234.21,2839.0,227.6135,227.6135,226.9351,227.0126,2839.0
2022-10-06 14:50:00,234.04,234.39,233.76,234.28,3716.0,226.8478,227.1871,226.5764,227.0804,3716.0
2022-10-06 15:00:00,234.09,234.15,233.85,233.95,3236.0,226.8963,226.9544,226.6637,226.7606,3236.0
2022-10-06 15:10:00,234.04,234.35,233.55,234.06,9790.0,226.8478,227.1483,226.3729,226.8672,9790.0
2022-10-06 15:20:00,234.18,234.67,234.02,234.59,3206.0,226.9835,227.4585,226.8284,227.3809,3206.0
2022-10-06 15:30:00,234.7,234.94,234.53,234.76,6092.0,227.4875,227.7202,227.3228,227.5457,6092.0
2022-10-06 15:40:00,234.5,234.74,234.32,234.41,7426.0,227.2937,227.5263,227.1192,227.2065,7426.0
2022-10-06 15:50:00,234.42,234.88,234.0,234.08,27095.0,227.2161,227.662,226.809,226.8866,27095.0
2022-10-07 09:30:00,232.13,232.13,231.16,231.77,6471.0,224.9965,224.9965,224.0563,224.6476,6471.0
2022-10-07 09:40:00,231.81,232.09,230.0,230.0,2618.0,224.6863,224.9577,222.932,222.932,2618.0
2022-10-07 09:50:00,229.92,230.52,229.83,229.98,3702.0,222.8544,223.436,222.7672,222.9126,3702.0
2022-10-07 10:00:00,229.86,230.17,229.21,230.17,5231.0,222.7963,223.0967,222.1662,223.0967,5231.0
2022-10-07 10:10:00,230.19,230.4,230.03,230.39,1862.0,223.1161,223.3197,222.961,223.31,1862.0
2022-10-07 10:20:00,230.42,230.5,230.28,230.48,1414.0,223.3391,223.4166,223.2034,223.3972,1414.0
2022-10-07 10:30:00,230.48,230.62,230.2,230.35,1762.0,223.3972,223.5329,223.1258,223.2712,1762.0
2022-10-07 10:40:00,230.38,231.04,230.38,231.0,1871.0,223.3003,223.94,223.3003,223.9012,1871.0
2022-10-07 10:50:00,230.94,231.01,230.61,230.62,1751.0,223.8431,223.9109,223.5232,223.5329,1751.0
2022-10-07 11:00:00,230.68,230.97,230.63,230.9,4017.0,223.5911,223.8722,223.5426,223.8043,4017.0
2022-10-07 11:10:00,230.84,231.19,230.6,230.7,2854.0,223.7462,224.0854,223.5135,223.6105,2854.0
2022-10-07 11:20:00,230.51,230.82,230.28,230.81,4401.0,223.4263,223.7268,223.2034,223.7171,4401.0
2022-10-07 11:30:00,230.76,230.82,230.04,230.21,3716.0,223.6686,223.7268,222.9707,223.1355,3716.0
2022-10-07 11:40:00,230.17,230.24,229.64,229.64,3012.0,223.0967,223.1646,222.583,222.583,3012.0
2022-10-07 11:50:00,229.94,230.05,229.83,229.92,2105.0,222.8738,222.9804,222.7672,222.8544,2105.0
2022-10-07 12:00:00,229.93,230.07,229.8,229.92,1701.0,222.8641,222.9998,222.7381,222.8544,1701.0
2022-10-07 12:10:00,229.93,229.97,229.7,229.8,1108.0,222.8641,222.9029,222.6412,222.7381,1108.0
2022-10-07 12:20:00,229.15,229.49,229.15,229.44,700.0,222.1081,222.4376,222.1081,222.3892,700.0
2022-10-07 12:30:00,229.33,229.33,229.03,229.03,700.0,222.2826,222.2826,221.9918,221.9918,700.0
2022-10-07 12:40:00,229.11,229.29,228.74,228.74,1703.0,222.0693,222.2438,221.7107,221.7107,1703.0
2022-10-07 12:50:00,228.65,228.81,228.59,228.72,2099.0,221.6235,221.7785,221.5653,221.6913,2099.0
2022-10-07 13:00:00,228.72,228.72,228.16,228.16,1720.0,221.6913,221.6913,221.1485,221.1485,1720.0
2022-10-07 13:10:00,228.39,229.11,228.39,229.02,1719.0,221.3714,222.0693,221.3714,221.9821,1719.0
2022-10-07 13:20:00,229.02,229.07,228.89,229.01,1403.0,221.9821,222.0306,221.8561,221.9724,1403.0
2022-10-07 13:30:00,228.86,229.03,228.64,228.97,3968.0,221.827,221.9918,221.6138,221.9336,3968.0
2022-10-07 13:40:00,229.14,229.8,229.11,229.44,11023.0,222.0984,222.7381,222.0693,222.3892,11023.0
2022-10-07 13:50:00,229.61,229.62,228.97,229.02,2201.0,222.554,222.5636,221.9336,221.9821,2201.0
2022-10-07 14:00:00,229.14,229.28,229.05,229.05,1988.0,222.0984,222.2341,222.0112,222.0112,1988.0
2022-10-07 14:10:00,229.15,229.62,229.02,229.56,3644.0,222.1081,222.5636,221.9821,222.5055,3644.0
2022-10-07 14:20:00,229.5,229.77,229.36,229.46,7111.0,222.4473,222.709,222.3116,222.4086,7111.0
2022-10-07 14:30:00,229.45,229.83,229.2,229.61,5644.0,222.3989,222.7672,222.1566,222.554,5644.0
2022-10-07 14:40:00,229.6,229.73,229.44,229.64,4698.0,222.5443,222.6703,222.3892,222.583,4698.0
2022-10-07 14:50:00,229.73,229.9,229.58,229.76,6657.0,222.6703,222.835,222.5249,222.6993,6657.0
2022-10-07 15:00:00,229.82,230.21,229.68,229.68,5854.0,222.7575,223.1355,222.6218,222.6218,5854.0
2022-10-07 15:10:00,229.84,229.91,229.12,229.12,7371.0,222.7769,222.8447,222.079,222.079,7371.0
2022-10-07 15:20:00,229.2,229.29,228.76,228.91,8364.0,222.1566,222.2438,221.7301,221.8755,8364.0
2022-10-07 15:30:00,228.85,229.29,228.55,229.29,6232.0,221.8173,222.2438,221.5265,222.2438,6232.0
2022-10-07 15:40:00,229.41,229.71,229.22,229.3,13194.0,222.3601,222.6509,222.1759,222.2535,13194.0
2022-10-07 15:50:00,229.43,230.18,229.43,229.91,63805.0,222.3795,223.1064,222.3795,222.8447,63805.0
2022-10-10 09:30:00,230.73,230.73,229.63,229.82,7357.0,223.6395,223.6395,222.5733,222.7575,7357.0
2022-10-10 09:40:00,229.57,229.76,229.3,229.62,1200.0,222.5152,222.6993,222.2535,222.5636,1200.0
2022-10-10 09:50:00,229.81,229.85,229.12,229.13,1214.0,222.7478,222.7866,222.079,222.0887,1214.0
2022-10-10 10:00:00,229.48,229.5,228.4,228.42,2410.0,222.428,222.4473,221.3811,221.4005,2410.0
2022-10-10 10:10:00,228.41,228.62,228.41,228.53,600.0,221.3908,221.5944,221.3908,221.5071,600.0
2022-10-10 10:20:00,228.93,229.34,228.78,229.26,2734.0,221.8949,222.2923,221.7495,222.2147,2734.0
2022-10-10 10:30:00,229.41,229.53,228.32,228.48,3466.0,222.3601,222.4764,221.3036,221.4587,3466.0
2022-10-10 10:40:00,228.34,228.55,227.99,228.55,1960.0,221.323,221.5265,220.9837,221.5265,1960.0
2022-10-10 10:50:00,228.55,228.55,228.05,228.35,1100.0,221.5265,221.5265,221.0419,221.3327,1100.0
2022-10-10 11:00:00,228.35,228.35,227.9,227.98,1850.0,221.3327,221.3327,220.8965,220.974,1850.0
2022-10-10 11:10:00,227.98,228.44,227.98,228.11,1429.0,220.974,221.4199,220.974,221.1001,1429.0
2022-10-10 11:20:00,228.14,228.66,228.14,228.31,1602.0,221.1291,221.6332,221.1291,221.2939,1602.0
2022-10-10 11:30:00,228.25,228.25,227.97,227.97,1531.0,221.2358,221.2358,220.9644,220.9644,1531.0
2022-10-10 11:40:00,227.89,228.39,227.82,228.39,1741.0,220.8868,221.3714,220.819,221.3714,1741.0
2022-10-10 11:50:00,228.49,228.76,228.44,228.45,2301.0,221.4684,221.7301,221.4199,221.4296,2301.0
2022-10-10 12:00:00,228.39,228.52,228.16,228.16,1100.0,221.3714,221.4975,221.1485,221.1485,1100.0
2022-10-10 12:10:00,228.29,228.4,228.0,228.26,4338.0,221.2745,221.3811,220.9934,221.2454,4338.0
2022-10-10 12:20:00,228.24,228.24,227.74,227.87,7812.0,221.2261,221.2261,220.7414,220.8674,7812.0
2022-10-10 12:30:00,227.89,227.95,227.51,227.52,1300.0,220.8868,220.945,220.5185,220.5282,1300.0
2022-10-10 12:40:00,227.38,227.38,227.13,227.25,1882.0,220.3925,220.3925,220.1502,220.2665,1882.0
2022-10-10 12:50:00,227.13,227.13,226.96,227.05,2096.0,220.1502,220.1502,219.9854,220.0726,2096.0
2022-10-10 13:00:00,226.96,226.96,226.45,226.63,2385.0,219.9854,219.9854,219.4911,219.6655,2385.0
2022-10-10 13:10:00,226.5,227.3,226.49,227.08,3003.0,219.5395,220.3149,219.5298,220.1017,3003.0
2022-10-10 13:20:00,227.33,227.33,226.94,227.17,1608.0,220.344,220.344,219.966,220.1889,1608.0
2022-10-10 13:30:00,227.05,227.46,226.98,227.46,1936.0,220.0726,220.47,220.0048,220.47,1936.0
2022-10-10 13:40:00,227.52,228.35,227.26,228.34,8483.0,220.5282,221.3327,220.2762,221.323,8483.0
2022-10-10 13:50:00,228.33,228.51,228.18,228.18,7524.0,221.3133,221.4878,221.1679,221.1679,7524.0
2022-10-10 14:00:00,228.1,228.1,227.67,227.75,6437.0,221.0904,221.0904,220.6736,220.7511,6437.0
2022-10-10 14:10:00,227.75,227.87,227.34,227.34,4440.0,220.7511,220.8674,220.3537,220.3537,4440.0
2022-10-10 14:20:00,227.5,227.63,227.21,227.36,3835.0,220.5088,220.6348,220.2277,220.3731,3835.0
2022-10-10 14:30:00,227.34,228.28,227.34,228.15,3334.0,220.3537,221.2648,220.3537,221.1388,3334.0
2022-10-10 14:40:00,228.15,228.19,227.73,227.87,2984.0,221.1388,221.1776,220.7317,220.8674,2984.0
2022-10-10 14:50:00,227.72,228.14,227.63,227.78,4123.0,220.722,221.1291,220.6348,220.7802,4123.0
2022-10-10 15:00:00,227.79,227.99,227.46,227.77,2739.0,220.7899,220.9837,220.47,220.7705,2739.0
2022-10-10 15:10:00,227.82,228.3,227.65,228.07,8993.0,220.819,221.2842,220.6542,221.0613,8993.0
2022-10-10 15:20:00,228.22,228.48,227.64,227.65,5626.0,221.2067,221.4587,220.6445,220.6542,5626.0
2022-10-10 15:30:00,227.68,228.47,227.63,228.27,7132.0,220.6833,221.449,220.6348,221.2551,7132.0
2022-10-10 15:40:00,228.35,228.35,227.91,228.11,10116.0,221.3327,221.3327,220.9062,221.1001,10116.0
2022-10-10 15:50:00,228.32,228.32,226.96,227.03,33758.0,221.3036,221.3036,219.9854,220.0532,33758.0
2022-10-11 09:30:00,225.97,226.91,225.69,226.91,7789.0,219.0258,219.9369,218.7544,219.9369,7789.0
2022-10-11 09:40:00,226.75,226.75,225.12,225.42,2587.0,219.7818,219.7818,218.2019,218.4927,2587.0
2022-10-11 09:50:00,225.18,225.6,225.17,225.24,904.0,218.2601,218.6672,218.2504,218.3182,904.0
2022-10-11 10:00:00,225.0,225.63,224.79,225.63,3234.0,218.0856,218.6963,217.8821,218.6963,3234.0
2022-10-11 10:10:00,225.46,225.89,224.99,225.67,3513.0,218.5315,218.9483,218.0759,218.735,3513.0
2022-10-11 10:20:00,225.57,225.6,225.09,225.6,2544.0,218.6381,218.6672,218.1729,218.6672,2544.0
2022-10-11 10:30:00,225.43,226.3,225.24,226.3,1476.0,218.5024,219.3457,218.3182,219.3457,1476.0
2022-10-11 10:40:00,226.43,226.69,226.25,226.43,1522.0,219.4717,219.7237,219.2972,219.4717,1522.0
2022-10-11 10:50:00,226.49,226.67,225.82,225.82,4428.0,219.5298,219.7043,218.8804,218.8804,4428.0
2022-10-11 11:00:00,225.83,226.91,225.69,225.8,5741.0,218.8901,219.9369,218.7544,218.861,5741.0
2022-10-11 11:10:00,225.84,226.16,225.78,226.02,4044.0,218.8998,219.21,218.8417,219.0743,4044.0
2022-10-11 11:20:00,225.83,226.04,225.58,225.99,4085.0,218.8901,219.0937,218.6478,219.0452,4085.0
2022-10-11 11:30:00,226.0,226.09,225.8,225.8,3387.0,219.0549,219.1421,218.861,218.861,3387.0
2022-10-11 11:40:00,225.9,226.71,225.9,226.61,14714.0,218.958,219.7431,218.958,219.6461,14714.0
2022-10-11 11:50:00,226.59,226.72,226.14,226.18,6926.0,219.6268,219.7528,219.1906,219.2294,6926.0
2022-10-11 12:00:00,226.0,226.02,225.26,225.3,2788.0,219.0549,219.0743,218.3376,218.3764,2788.0
2022-10-11 12:10:00,225.22,226.1,225.21,226.1,4443.0,218.2989,219.1518,218.2892,219.1518,4443.0
2022-10-11 12:20:00,226.61,226.61,226.35,226.44,2597.0,219.6461,219.6461,219.3941,219.4814,2597.0
2022-10-11 12:30:00,226.38,226.62,226.34,226.34,3063.0,219.4232,219.6558,219.3844,219.3844,3063.0
2022-10-11 12:40:00,226.27,226.71,226.27,226.5,8111.0,219.3166,219.7431,219.3166,219.5395,8111.0
2022-10-11 12:50:00,226.52,226.56,226.25,226.36,4543.0,219.5589,219.5977,219.2972,219.4038,4543.0
2022-10-11 13:00:00,226.32,226.51,225.96,226.23,5228.0,219.3651,219.5492,219.0161,219.2778,5228.0
2022-10-11 13:10:00,226.22,226.24,225.65,225.91,3165.0,219.2681,219.2875,218.7156,218.9677,3165.0
2022-10-11 13:20:00,226.03,226.08,225.55,225.63,2765.0,219.084,219.1324,218.6187,218.6963,2765.0
2022-10-11 13:30:00,225.73,225.74,225.35,225.56,4442.0,218.7932,218.8029,218.4249,218.6284,4442.0
2022-10-11 13:40:00,225.66,226.31,225.56,226.06,5131.0,218.7253,219.3554,218.6284,219.1131,5131.0
2022-10-11 13:50:00,225.84,226.15,225.8,226.01,3669.0,218.8998,219.2003,218.861,219.0646,3669.0
2022-10-11 14:00:00,226.09,226.37,225.81,226.04,4916.0,219.1421,219.4135,218.8707,219.0937,4916.0
2022-10-11 14:10:00,225.94,226.31,225.71,226.18,19883.0,218.9967,219.3554,218.7738,219.2294,19883.0
2022-10-11 14:20:00,226.11,226.52,226.11,226.21,2837.0,219.1615,219.5589,219.1615,219.2584,2837.0
2022-10-11 14:30:00,226.39,226.6,226.25,226.5,3333.0,219.4329,219.6365,219.2972,219.5395,3333.0
2022-10-11 14:40:00,226.7,226.7,225.21,225.28,3528.0,219.7334,219.7334,218.2892,218.357,3528.0
2022-10-11 14:50:00,225.27,225.27,224.09,224.11,4142.0,218.3473,218.3473,217.2036,217.223,4142.0
2022-10-11 15:00:00,223.98,224.0,223.31,223.31,5991.0,217.097,217.1164,216.4476,216.4476,5991.0
2022-10-11 15:10:00,223.29,223.37,222.55,223.27,11838.0,216.4282,216.5057,215.7109,216.4088,11838.0
2022-10-11 15:20:00,223.41,223.75,223.17,223.63,15582.0,216.5445,216.874,216.3119,216.7577,15582.0
2022-10-11 15:30:00,223.69,224.08,223.16,224.02,7277.0,216.8159,217.1939,216.3022,217.1357,7277.0
2022-10-11 15:40:00,224.01,224.32,223.62,224.31,8016.0,217.126,217.4265,216.748,217.4168,8016.0
2022-10-11 15:50:00,224.24,224.6,223.69,224.18,49856.0,217.349,217.6979,216.8159,217.2908,49856.0
2022-10-12 09:30:00,225.45,226.11,224.58,225.66,13935.0,218.5218,219.1615,217.6785,218.7253,13935.0
2022-10-12 09:40:00,225.39,225.66,224.83,225.43,13300.0,218.4636,218.7253,217.9208,218.5024,13300.0
2022-10-12 09:50:00,225.63,226.18,225.63,226.18,13720.0,218.6963,219.2294,218.6963,219.2294,13720.0
2022-10-12 10:00:00,226.28,226.28,225.23,225.35,56178.0,219.3263,219.3263,218.3086,218.4249,56178.0
2022-10-12 10:10:00,225.34,225.34,224.37,224.45,15549.0,218.4152,218.4152,217.475,217.5525,15549.0
2022-10-12 10:20:00,224.45,224.79,223.81,224.59,7245.0,217.5525,217.8821,216.9322,217.6882,7245.0
2022-10-12 10:30:00,224.5,225.17,224.42,224.43,2000.0,217.601,218.2504,217.5234,217.5331,2000.0
2022-10-12 10:40:00,224.5,224.68,224.36,224.63,2701.0,217.601,217.7755,217.4653,217.727,2701.0
2022-10-12 10:50:00,224.75,224.96,224.56,224.9,2708.0,217.8433,218.0469,217.6591,217.9887,2708.0
2022-10-12 11:00:00,224.97,225.35,224.92,225.12,3102.0,218.0565,218.4249,218.0081,218.2019,3102.0
2022-10-12 11:10:00,225.3,225.57,225.3,225.47,6076.0,218.3764,218.6381,218.3764,218.5412,6076.0
2022-10-12 11:20:00,225.3,225.4,225.06,225.34,7256.0,218.3764,218.4733,218.1438,218.4152,7256.0
2022-10-12 11:30:00,225.35,225.49,224.76,225.1,9878.0,218.4249,218.5606,217.853,218.1826,9878.0
2022-10-12 11:40:00,225.03,225.49,225.02,225.03,1113.0,218.1147,218.5606,218.105,218.1147,1113.0
2022-10-12 11:50:00,225.29,225.38,225.13,225.16,1000.0,218.3667,218.4539,218.2116,218.2407,1000.0
2022-10-12 12:00:00,225.32,225.62,225.17,225.21,3875.0,218.3958,218.6866,218.2504,218.2892,3875.0
2022-10-12 12:10:00,225.03,225.29,224.9,225.29,1376.0,218.1147,218.3667,217.9887,218.3667,1376.0
2022-10-12 12:20:00,225.29,225.29,224.84,224.97,3475.0,218.3667,218.3667,217.9305,218.0565,3475.0
2022-10-12 12:30:00,224.73,225.04,224.67,224.91,6579.0,217.8239,218.1244,217.7658,217.9984,6579.0
2022-10-12 12:40:00,224.91,225.03,224.82,224.95,4222.0,217.9984,218.1147,217.9112,218.0372,4222.0
2022-10-12 12:50:00,224.95,225.27,224.83,225.12,6574.0,218.0372,218.3473,217.9208,218.2019,6574.0
2022-10-12 13:00:00,225.06,225.07,224.81,224.92,7599.0,218.1438,218.1535,217.9015,218.0081,7599.0
2022-10-12 13:10:00,225.05,225.32,225.02,225.07,5129.0,218.1341,218.3958,218.105,218.1535,5129.0
2022-10-12 13:20:00,224.99,225.31,224.98,225.3,4016.0,218.0759,218.3861,218.0662,218.3764,4016.0
2022-10-12 13:30:00,225.32,225.33,224.58,224.96,63680.0,218.3958,218.4055,217.6785,218.0469,63680.0
2022-10-12 13:40:00,225.05,225.08,224.25,224.25,24821.0,218.1341,218.1632,217.3587,217.3587,24821.0
2022-10-12 13:50:00,224.4,224.76,224.37,224.7,8323.0,217.5041,217.853,217.475,217.7948,8323.0
2022-10-12 14:00:00,224.89,225.0,224.28,224.86,6040.0,217.979,218.0856,217.3878,217.9499,6040.0
2022-10-12 14:10:00,224.68,225.32,224.59,224.77,3596.0,217.7755,218.3958,217.6882,217.8627,3596.0
2022-10-12 14:20:00,224.92,224.92,224.39,224.71,2871.0,218.0081,218.0081,217.4944,217.8045,2871.0
2022-10-12 14:30:00,224.86,224.95,224.52,224.85,2885.0,217.9499,218.0372,217.6204,217.9402,2885.0
2022-10-12 14:40:00,224.77,224.77,224.22,224.23,2013.0,217.8627,217.8627,217.3296,217.3393,2013.0
2022-10-12 14:50:00,224.16,224.25,223.77,223.87,5203.0,217.2714,217.3587,216.8934,216.9904,5203.0
2022-10-12 15:00:00,223.92,224.4,223.77,224.0,20587.0,217.0388,217.5041,216.8934,217.1164,20587.0
2022-10-12 15:10:00,224.06,224.46,224.05,224.46,3805.0,217.1745,217.5622,217.1648,217.5622,3805.0
2022-10-12 15:20:00,224.51,224.69,224.27,224.27,6425.0,217.6107,217.7852,217.3781,217.3781,6425.0
2022-10-12 15:30:00,224.23,224.55,224.18,224.37,4845.0,217.3393,217.6495,217.2908,217.475,4845.0
2022-10-12 15:40:00,224.41,224.72,224.21,224.63,15956.0,217.5138,217.8142,217.3199,217.727,15956.0
2022-10-12 15:50:00,224.52,224.57,223.29,223.33,40521.0,217.6204,217.6688,216.4282,216.4669,40521.0
2022-10-13 09:30:00,219.9,220.16,218.88,219.28,32219.0,213.1424,213.3944,212.1537,212.5414,32219.0
2022-10-13 09:40:00,218.93,219.55,218.55,218.59,13026.0,212.2022,212.8031,211.8338,211.8726,13026.0
2022-10-13 09:50:00,218.55,218.84,217.01,217.7,17860.0,211.8338,212.1149,210.3412,211.01,17860.0
2022-10-13 10:00:00,217.73,218.68,217.33,218.05,9334.0,211.039,211.9598,210.6513,211.3492,9334.0
2022-10-13 10:10:00,217.72,218.57,217.59,218.0,5200.0,211.0293,211.8532,210.9033,211.3007,5200.0
2022-10-13 10:20:00,217.9,218.95,217.68,218.34,5887.0,211.2038,212.2215,210.9906,211.6303,5887.0
2022-10-13 10:30:00,218.47,218.92,218.24,218.4,11817.0,211.7563,212.1925,211.5334,211.6884,11817.0
2022-10-13 10:40:00,218.3,218.85,218.06,218.06,22400.0,211.5915,212.1246,211.3589,211.3589,22400.0
2022-10-13 10:50:00,218.13,218.31,217.71,217.78,24423.0,211.4267,211.6012,211.0197,211.0875,24423.0
2022-10-13 11:00:00,217.81,219.34,217.66,219.1,50704.0,211.1166,212.5996,210.9712,212.3669,50704.0
2022-10-13 11:10:00,219.1,221.22,218.76,221.0,23651.0,212.3669,214.4218,212.0374,214.2085,23651.0
2022-10-13 11:20:00,221.17,222.6,220.89,221.76,7082.0,214.3733,215.7594,214.1019,214.9452,7082.0
2022-10-13 11:30:00,221.72,223.87,221.3,223.47,15411.0,214.9064,216.9904,214.4993,216.6026,15411.0
2022-10-13 11:40:00,223.3,224.29,222.74,223.11,5197.0,216.4379,217.3974,215.8951,216.2537,5197.0
2022-10-13 11:50:00,222.83,223.67,222.78,223.55,1514.0,215.9823,216.7965,215.9338,216.6802,1514.0
2022-10-13 12:00:00,223.88,224.27,223.63,223.89,3413.0,217.0,217.3781,216.7577,217.0097,3413.0
2022-10-13 12:10:00,223.89,223.89,222.73,222.76,5951.0,217.0097,217.0097,215.8854,215.9145,5951.0
2022-10-13 12:20:00,222.66,223.22,222.51,223.19,4424.0,215.8175,216.3603,215.6721,216.3312,4424.0
2022-10-13 12:30:00,223.18,223.33,222.76,223.05,2817.0,216.3216,216.4669,215.9145,216.1955,2817.0
2022-10-13 12:40:00,223.13,223.9,223.09,223.83,5179.0,216.2731,217.0194,216.2343,216.9516,5179.0
2022-10-13 12:50:00,223.85,223.93,223.26,223.46,4154.0,216.971,217.0485,216.3991,216.5929,4154.0
2022-10-13 13:00:00,223.47,224.0,223.31,223.85,4641.0,216.6026,217.1164,216.4476,216.971,4641.0
2022-10-13 13:10:00,223.94,224.14,223.57,224.14,3824.0,217.0582,217.2521,216.6996,217.2521,3824.0
2022-10-13 13:20:00,224.41,225.09,224.26,224.87,2639.0,217.5138,218.1729,217.3684,217.9596,2639.0
2022-10-13 13:30:00,225.03,225.74,225.03,225.58,4502.0,218.1147,218.8029,218.1147,218.6478,4502.0
2022-10-13 13:40:00,225.74,225.74,224.47,224.98,4947.0,218.8029,218.8029,217.5719,218.0662,4947.0
2022-10-13 13:50:00,225.07,225.29,224.79,225.01,3400.0,218.1535,218.3667,217.8821,218.0953,3400.0
2022-10-13 14:00:00,224.99,225.29,224.82,225.09,3928.0,218.0759,218.3667,217.9112,218.1729,3928.0
2022-10-13 14:10:00,225.01,225.4,224.84,225.2,4070.0,218.0953,218.4733,217.9305,218.2795,4070.0
2022-10-13 14:20:00,225.16,225.24,224.33,224.55,3169.0,218.2407,218.3182,217.4362,217.6495,3169.0
2022-10-13 14:30:00,224.62,225.53,224.62,225.46,3080.0,217.7173,218.5993,217.7173,218.5315,3080.0
2022-10-13 14:40:00,225.37,225.69,224.85,225.33,12014.0,218.4443,218.7544,217.9402,218.4055,12014.0
2022-10-13 14:50:00,225.14,225.64,225.07,225.53,16551.0,218.2213,218.706,218.1535,218.5993,16551.0
2022-10-13 15:00:00,225.48,225.87,225.21,225.79,29041.0,218.5509,218.9289,218.2892,218.8513,29041.0
2022-10-13 15:10:00,225.75,225.92,225.34,225.81,12630.0,218.8126,218.9774,218.4152,218.8707,12630.0
2022-10-13 15:20:00,225.66,225.83,225.36,225.56,4116.0,218.7253,218.8901,218.4346,218.6284,4116.0
2022-10-13 15:30:00,225.52,225.72,224.76,224.85,5111.0,218.5896,218.7835,217.853,217.9402,5111.0
2022-10-13 15:40:00,225.06,225.53,224.89,225.31,5217.0,218.1438,218.5993,217.979,218.3861,5217.0
2022-10-13 15:50:00,225.25,225.88,224.97,225.26,45399.0,218.3279,218.9386,218.0565,218.3376,45399.0
2022-10-14 09:30:00,225.89,225.89,222.48,224.55,35875.0,218.9483,218.9483,215.6431,217.6495,35875.0
2022-10-14 09:40:00,224.99,225.05,222.57,223.8,10446.0,218.0759,218.1341,215.7303,216.9225,10446.0
2022-10-14 09:50:00,223.81,224.52,223.22,223.96,7252.0,216.9322,217.6204,216.3603,217.0776,7252.0
2022-10-14 10:00:00,223.49,223.58,221.25,221.97,15840.0,216.622,216.7093,214.4509,215.1487,15840.0
2022-10-14 10:10:00,221.93,222.41,220.09,220.92,20407.0,215.11,215.5752,213.3265,214.131,20407.0
2022-10-14 10:20:00,220.6,220.6,219.25,219.96,6057.0,213.8208,213.8208,212.5123,213.2005,6057.0
2022-10-14 10:30:00,219.86,220.39,219.77,219.95,5029.0,213.1036,213.6173,213.0163,213.1908,5029.0
2022-10-14 10:40:00,220.16,220.31,218.83,218.83,5212.0,213.3944,213.5398,212.1052,212.1052,5212.0
2022-10-14 10:50:00,218.87,219.68,218.72,219.38,5504.0,212.144,212.9291,211.9986,212.6383,5504.0
2022-10-14 11:00:00,219.59,220.31,219.12,219.25,5408.0,212.8419,213.5398,212.3863,212.5123,5408.0
2022-10-14 11:10:00,219.32,219.32,217.81,217.99,5187.0,212.5802,212.5802,211.1166,211.291,5187.0
2022-10-14 11:20:00,218.13,218.63,218.13,218.13,13969.0,211.4267,211.9114,211.4267,211.4267,13969.0
2022-10-14 11:30:00,218.17,218.5,217.69,218.17,4626.0,211.4655,211.7854,211.0003,211.4655,4626.0
2022-10-14 11:40:00,218.23,218.24,216.74,216.95,5263.0,211.5237,211.5334,210.0795,210.283,5263.0
2022-10-14 11:50:00,217.03,217.2,216.6,216.76,9817.0,210.3605,210.5253,209.9438,210.0988,9817.0
2022-10-14 12:00:00,216.64,217.18,216.28,216.28,5770.0,209.9825,210.5059,209.6336,209.6336,5770.0
2022-10-14 12:10:00,216.12,216.54,215.84,216.3,4282.0,209.4785,209.8856,209.2071,209.653,4282.0
2022-10-14 12:20:00,216.18,216.67,216.04,216.62,9040.0,209.5367,210.0116,209.401,209.9631,9040.0
2022-10-14 12:30:00,217.0,217.2,216.67,216.99,4950.0,210.3315,210.5253,210.0116,210.3218,4950.0
2022-10-14 12:40:00,217.07,218.29,217.04,217.61,28146.0,210.3993,211.5818,210.3702,210.9227,28146.0
2022-10-14 12:50:00,217.56,217.56,216.69,216.69,5105.0,210.8743,210.8743,210.031,210.031,5105.0
2022-10-14 13:00:00,216.67,217.1,216.4,216.49,5399.0,210.0116,210.4284,209.7499,209.8371,5399.0
2022-10-14 13:10:00,216.4,216.54,216.19,216.24,5551.0,209.7499,209.8856,209.5464,209.5948,5551.0
2022-10-14 13:20:00,216.31,216.55,216.11,216.15,14117.0,209.6627,209.8953,209.4688,209.5076,14117.0
2022-10-14 13:30:00,216.28,216.5,216.17,216.33,7803.0,209.6336,209.8468,209.527,209.6821,7803.0
2022-10-14 13:40:00,216.41,216.5,216.01,216.27,7137.0,209.7596,209.8468,209.3719,209.6239,7137.0
2022-10-14 13:50:00,216.35,216.8,216.05,216.74,10563.0,209.7014,210.1376,209.4107,210.0795,10563.0
2022-10-14 14:00:00,216.69,216.72,216.06,216.08,7034.0,210.031,210.0601,209.4204,209.4397,7034.0
2022-10-14 14:10:00,216.01,216.01,215.34,215.34,8342.0,209.3719,209.3719,208.7225,208.7225,8342.0
2022-10-14 14:20:00,215.28,215.34,214.78,214.94,6550.0,208.6643,208.7225,208.1797,208.3348,6550.0
2022-10-14 14:30:00,214.85,215.04,214.66,214.95,9777.0,208.2475,208.4317,208.0634,208.3445,9777.0
2022-10-14 14:40:00,214.98,214.98,214.0,214.57,25016.0,208.3735,208.3735,207.4237,207.9761,25016.0
2022-10-14 14:50:00,214.55,214.7,214.19,214.24,8182.0,207.9568,208.1021,207.6078,207.6563,8182.0
2022-10-14 15:00:00,214.44,214.96,214.4,214.53,10883.0,207.8501,208.3542,207.8114,207.9374,10883.0
2022-10-14 15:10:00,214.43,214.56,213.56,214.05,25402.0,207.8404,207.9665,206.9972,207.4721,25402.0
2022-10-14 15:20:00,214.06,214.69,214.04,214.56,12894.0,207.4818,208.0925,207.4624,207.9665,12894.0
2022-10-14 15:30:00,214.69,214.94,214.18,214.19,15943.0,208.0925,208.3348,207.5981,207.6078,15943.0
2022-10-14 15:40:00,214.18,214.29,213.51,213.83,37270.0,207.5981,207.7047,206.9487,207.2589,37270.0
2022-10-14 15:50:00,213.85,214.06,212.76,213.46,132272.0,207.2783,207.4818,206.2218,206.9003,132272.0
2022-10-17 09:30:00,217.31,218.92,217.31,218.75,9715.0,210.6319,212.1925,210.6319,212.0277,9715.0
2022-10-17 09:40:00,218.9,219.95,218.51,219.95,5710.0,212.1731,213.1908,211.7951,213.1908,5710.0
2022-10-17 09:50:00,219.8,220.56,219.79,220.09,7395.0,213.0454,213.7821,213.0357,213.3265,7395.0
2022-10-17 10:00:00,220.27,221.4,220.23,220.9,11394.0,213.501,214.5963,213.4622,214.1116,11394.0
2022-10-17 10:10:00,220.85,222.0,220.85,221.75,13850.0,214.0632,215.1778,214.0632,214.9355,13850.0
2022-10-17 10:20:00,221.75,222.2,221.39,221.62,10032.0,214.9355,215.3717,214.5866,214.8095,10032.0
2022-10-17 10:30:00,221.68,222.15,221.57,222.02,15953.0,214.8677,215.3232,214.761,215.1972,15953.0
2022-10-17 10:40:00,222.04,222.2,221.77,221.82,13166.0,215.2166,215.3717,214.9549,215.0033,13166.0
2022-10-17 10:50:00,221.7,221.74,220.79,220.87,7413.0,214.887,214.9258,214.005,214.0825,7413.0
2022-10-17 11:00:00,221.06,221.71,221.06,221.33,9694.0,214.2667,214.8967,214.2667,214.5284,9694.0
2022-10-17 11:10:00,221.41,221.52,221.09,221.23,13366.0,214.6059,214.7126,214.2958,214.4315,13366.0
2022-10-17 11:20:00,221.24,221.69,220.96,221.69,5734.0,214.4412,214.8773,214.1698,214.8773,5734.0
2022-10-17 11:30:00,221.69,221.75,221.46,221.6,15062.0,214.8773,214.9355,214.6544,214.7901,15062.0
2022-10-17 11:40:00,221.71,221.9,221.33,221.54,5002.0,214.8967,215.0809,214.5284,214.732,5002.0
2022-10-17 11:50:00,221.54,221.74,221.44,221.52,6966.0,214.732,214.9258,214.635,214.7126,6966.0
2022-10-17 12:00:00,221.63,222.1,221.6,222.1,5744.0,214.8192,215.2747,214.7901,215.2747,5744.0
2022-10-17 12:10:00,222.05,222.1,221.71,221.72,6561.0,215.2263,215.2747,214.8967,214.9064,6561.0
2022-10-17 12:20:00,221.61,221.9,221.35,221.77,4654.0,214.7998,215.0809,214.5478,214.9549,4654.0
2022-10-17 12:30:00,221.78,221.93,221.71,221.78,2634.0,214.9646,215.11,214.8967,214.9646,2634.0
2022-10-17 12:40:00,221.81,221.81,221.0,221.22,5063.0,214.9937,214.9937,214.2085,214.4218,5063.0
2022-10-17 12:50:00,221.22,221.68,221.14,221.21,3402.0,214.4218,214.8677,214.3442,214.4121,3402.0
2022-10-17 13:00:00,221.22,221.4,220.9,221.4,7246.0,214.4218,214.5963,214.1116,214.5963,7246.0
2022-10-17 13:10:00,221.33,221.58,221.2,221.22,4012.0,214.5284,214.7707,214.4024,214.4218,4012.0
2022-10-17 13:20:00,221.19,221.69,221.16,221.51,5260.0,214.3927,214.8773,214.3636,214.7029,5260.0
2022-10-17 13:30:00,221.63,221.69,221.53,221.69,3462.0,214.8192,214.8773,214.7223,214.8773,3462.0
2022-10-17 13:40:00,221.77,221.9,221.55,221.77,8230.0,214.9549,215.0809,214.7416,214.9549,8230.0
2022-10-17 13:50:00,221.83,221.83,221.43,221.52,6102.0,215.013,215.013,214.6253,214.7126,6102.0
2022-10-17 14:00:00,221.67,221.8,221.5,221.59,7851.0,214.858,214.984,214.6932,214.7804,7851.0
2022-10-17 14:10:00,221.67,221.68,221.44,221.57,6206.0,214.858,214.8677,214.635,214.761,6206.0
2022-10-17 14:20:00,221.55,221.62,221.32,221.36,5719.0,214.7416,214.8095,214.5187,214.5575,5719.0
2022-10-17 14:30:00,221.26,221.57,221.12,221.49,5407.0,214.4606,214.761,214.3249,214.6835,5407.0
2022-10-17 14:40:00,221.49,221.72,221.41,221.61,4898.0,214.6835,214.9064,214.6059,214.7998,4898.0
2022-10-17 14:50:00,221.62,221.65,221.1,221.1,9025.0,214.8095,214.8386,214.3055,214.3055,9025.0
2022-10-17 15:00:00,221.1,221.3,220.93,221.06,7473.0,214.3055,214.4993,214.1407,214.2667,7473.0
2022-10-17 15:10:00,221.02,221.09,220.76,220.9,7582.0,214.2279,214.2958,213.9759,214.1116,7582.0
2022-10-17 15:20:00,220.94,221.2,220.79,221.16,8633.0,214.1504,214.4024,214.005,214.3636,8633.0
2022-10-17 15:30:00,221.21,221.37,221.06,221.17,10624.0,214.4121,214.5672,214.2667,214.3733,10624.0
2022-10-17 15:40:00,221.13,221.51,221.12,221.23,26472.0,214.3346,214.7029,214.3249,214.4315,26472.0
2022-10-17 15:50:00,221.28,221.56,220.57,220.74,79818.0,214.4799,214.7513,213.7918,213.9565,79818.0
2022-10-18 09:30:00,225.47,227.5,225.34,227.17,12253.0,218.5412,220.5088,218.4152,220.1889,12253.0
2022-10-18 09:40:00,226.74,226.74,225.32,225.93,4945.0,219.7722,219.7722,218.3958,218.987,4945.0
2022-10-18 09:50:00,225.64,225.69,224.17,224.55,8699.0,218.706,218.7544,217.2811,217.6495,8699.0
2022-10-18 10:00:00,224.63,225.95,224.37,225.81,5716.0,217.727,219.0064,217.475,218.8707,5716.0
2022-10-18 10:10:00,225.81,226.27,225.32,225.32,4308.0,218.8707,219.3166,218.3958,218.3958,4308.0
2022-10-18 10:20:00,225.61,225.73,224.74,224.97,8810.0,218.6769,218.7932,217.8336,218.0565,8810.0
2022-10-18 10:30:00,225.05,225.36,224.61,224.89,9218.0,218.1341,218.4346,217.7076,217.979,9218.0
2022-10-18 10:40:00,224.88,225.63,224.88,225.63,8295.0,217.9693,218.6963,217.9693,218.6963,8295.0
2022-10-18 10:50:00,225.41,225.41,224.83,225.15,4008.0,218.483,218.483,217.9208,218.231,4008.0
2022-10-18 11:00:00,225.04,225.6,224.81,225.0,4290.0,218.1244,218.6672,217.9015,218.0856,4290.0
2022-10-18 11:10:00,224.87,224.98,223.41,223.5,7948.0,217.9596,218.0662,216.5445,216.6317,7948.0
2022-10-18 11:20:00,223.41,223.42,222.87,223.42,4007.0,216.5445,216.5542,216.0211,216.5542,4007.0
2022-10-18 11:30:00,223.56,223.56,222.55,222.95,4081.0,216.6899,216.6899,215.7109,216.0986,4081.0
2022-10-18 11:40:00,222.96,223.29,222.9,223.29,2000.0,216.1083,216.4282,216.0502,216.4282,2000.0
2022-10-18 11:50:00,223.44,223.69,223.33,223.64,1804.0,216.5736,216.8159,216.4669,216.7674,1804.0
2022-10-18 12:00:00,223.69,224.49,223.33,224.49,5779.0,216.8159,217.5913,216.4669,217.5913,5779.0
2022-10-18 12:10:00,224.48,224.9,224.39,224.74,3768.0,217.5816,217.9887,217.4944,217.8336,3768.0
2022-10-18 12:20:00,224.77,224.77,224.3,224.53,3715.0,217.8627,217.8627,217.4071,217.6301,3715.0
2022-10-18 12:30:00,224.51,225.58,224.5,225.58,5095.0,217.6107,218.6478,217.601,218.6478,5095.0
2022-10-18 12:40:00,225.5,225.76,225.22,225.42,6510.0,218.5703,218.8223,218.2989,218.4927,6510.0
2022-10-18 12:50:00,225.46,225.82,225.1,225.1,3519.0,218.5315,218.8804,218.1826,218.1826,3519.0
2022-10-18 13:00:00,225.1,225.1,224.31,224.73,5021.0,218.1826,218.1826,217.4168,217.8239,5021.0
2022-10-18 13:10:00,224.82,225.17,224.82,224.99,1757.0,217.9112,218.2504,217.9112,218.0759,1757.0
2022-10-18 13:20:00,224.88,225.25,224.75,225.13,2213.0,217.9693,218.3279,217.8433,218.2116,2213.0
2022-10-18 13:30:00,225.2,225.88,225.09,225.68,2527.0,218.2795,218.9386,218.1729,218.7447,2527.0
2022-10-18 13:40:00,225.57,225.9,225.47,225.89,3741.0,218.6381,218.958,218.5412,218.9483,3741.0
2022-10-18 13:50:00,225.98,226.09,225.71,225.71,2665.0,219.0355,219.1421,218.7738,218.7738,2665.0
2022-10-18 14:00:00,225.85,226.09,225.5,225.77,7290.0,218.9095,219.1421,218.5703,218.832,7290.0
2022-10-18 14:10:00,225.9,226.06,225.61,226.06,3268.0,218.958,219.1131,218.6769,219.1131,3268.0
2022-10-18 14:20:00,226.04,226.04,225.71,225.8,4597.0,219.0937,219.0937,218.7738,218.861,4597.0
2022-10-18 14:30:00,225.86,225.92,225.27,225.34,7422.0,218.9192,218.9774,218.3473,218.4152,7422.0
2022-10-18 14:40:00,225.31,225.31,224.0,224.4,3841.0,218.3861,218.3861,217.1164,217.5041,3841.0
2022-10-18 14:50:00,224.27,224.72,224.13,224.72,6530.0,217.3781,217.8142,217.2424,217.8142,6530.0
2022-10-18 15:00:00,224.71,224.73,224.22,224.5,9307.0,217.8045,217.8239,217.3296,217.601,9307.0
2022-10-18 15:10:00,224.51,224.59,224.11,224.31,7553.0,217.6107,217.6882,217.223,217.4168,7553.0
2022-10-18 15:20:00,224.41,224.77,224.39,224.65,7600.0,217.5138,217.8627,217.4944,217.7464,7600.0
2022-10-18 15:30:00,224.85,225.39,224.69,225.22,10364.0,217.9402,218.4636,217.7852,218.2989,10364.0
2022-10-18 15:40:00,225.12,225.2,224.91,225.05,8952.0,218.2019,218.2795,217.9984,218.1341,8952.0
2022-10-18 15:50:00,225.31,225.56,224.61,225.39,69172.0,218.3861,218.6284,217.7076,218.4636,69172.0
2022-10-19 09:30:00,223.82,224.55,223.18,224.28,11184.0,216.9419,217.6495,216.3216,217.3878,11184.0
2022-10-19 09:40:00,224.09,224.43,223.9,224.17,2150.0,217.2036,217.5331,217.0194,217.2811,2150.0
2022-10-19 09:50:00,224.16,224.95,224.16,224.72,2831.0,217.2714,218.0372,217.2714,217.8142,2831.0
2022-10-19 10:00:00,224.41,224.81,224.41,224.41,2400.0,217.5138,217.9015,217.5138,217.5138,2400.0
2022-10-19 10:10:00,224.48,224.68,224.02,224.53,4211.0,217.5816,217.7755,217.1357,217.6301,4211.0
2022-10-19 10:20:00,224.53,225.27,224.38,225.14,6547.0,217.6301,218.3473,217.4847,218.2213,6547.0
2022-10-19 10:30:00,225.3,225.3,224.41,224.51,6413.0,218.3764,218.3764,217.5138,217.6107,6413.0
2022-10-19 10:40:00,224.74,224.75,224.16,224.36,5318.0,217.8336,217.8433,217.2714,217.4653,5318.0
2022-10-19 10:50:00,224.46,224.55,224.01,224.21,3891.0,217.5622,217.6495,217.126,217.3199,3891.0
2022-10-19 11:00:00,224.13,224.56,224.13,224.41,5583.0,217.2424,217.6591,217.2424,217.5138,5583.0
2022-10-19 11:10:00,224.56,224.86,224.28,224.83,5107.0,217.6591,217.9499,217.3878,217.9208,5107.0
2022-10-19 11:20:00,224.83,224.83,224.45,224.54,3060.0,217.9208,217.9208,217.5525,217.6398,3060.0
2022-10-19 11:30:00,224.36,224.76,224.16,224.48,4826.0,217.4653,217.853,217.2714,217.5816,4826.0
2022-10-19 11:40:00,224.45,224.78,224.17,224.78,2090.0,217.5525,217.8724,217.2811,217.8724,2090.0
2022-10-19 11:50:00,224.84,224.99,224.33,224.42,3917.0,217.9305,218.0759,217.4362,217.5234,3917.0
2022-10-19 12:00:00,224.41,224.41,223.58,223.63,1713.0,217.5138,217.5138,216.7093,216.7577,1713.0
2022-10-19 12:10:00,223.44,223.99,223.44,223.99,855.0,216.5736,217.1067,216.5736,217.1067,855.0
2022-10-19 12:20:00,223.91,223.92,223.35,223.61,2072.0,217.0291,217.0388,216.4863,216.7383,2072.0
2022-10-19 12:30:00,223.63,223.77,223.56,223.56,1630.0,216.7577,216.8934,216.6899,216.6899,1630.0
2022-10-19 12:40:00,223.51,223.51,222.91,222.91,1857.0,216.6414,216.6414,216.0599,216.0599,1857.0
2022-10-19 12:50:00,223.18,223.33,223.06,223.07,1344.0,216.3216,216.4669,216.2052,216.2149,1344.0
2022-10-19 13:00:00,223.13,223.13,222.07,222.25,3428.0,216.2731,216.2731,215.2457,215.4201,3428.0
2022-10-19 13:10:00,222.39,222.64,222.38,222.64,900.0,215.5558,215.7981,215.5461,215.7981,900.0
2022-10-19 13:20:00,222.57,222.97,222.48,222.67,4285.0,215.7303,216.118,215.6431,215.8272,4285.0
2022-10-19 13:30:00,222.67,222.88,222.52,222.53,3929.0,215.8272,216.0308,215.6818,215.6915,3929.0
2022-10-19 13:40:00,222.74,222.84,222.59,222.61,4879.0,215.8951,215.992,215.7497,215.7691,4879.0
2022-10-19 13:50:00,222.7,223.09,222.66,223.07,1201.0,215.8563,216.2343,215.8175,216.2149,1201.0
2022-10-19 14:00:00,222.97,223.8,222.89,223.63,3804.0,216.118,216.9225,216.0405,216.7577,3804.0
2022-10-19 14:10:00,223.58,223.94,223.47,223.68,1795.0,216.7093,217.0582,216.6026,216.8062,1795.0
2022-10-19 14:20:00,223.67,223.73,223.34,223.73,2202.0,216.7965,216.8547,216.4766,216.8547,2202.0
2022-10-19 14:30:00,223.75,223.82,223.43,223.43,2788.0,216.874,216.9419,216.5639,216.5639,2788.0
2022-10-19 14:40:00,223.43,223.55,223.25,223.25,5826.0,216.5639,216.6802,216.3894,216.3894,5826.0
2022-10-19 14:50:00,223.31,223.56,223.19,223.27,4349.0,216.4476,216.6899,216.3312,216.4088,4349.0
2022-10-19 15:00:00,223.4,223.67,223.25,223.67,4484.0,216.5348,216.7965,216.3894,216.7965,4484.0
2022-10-19 15:10:00,223.92,224.14,223.81,224.06,3789.0,217.0388,217.2521,216.9322,217.1745,3789.0
2022-10-19 15:20:00,224.06,224.14,223.63,223.64,5661.0,217.1745,217.2521,216.7577,216.7674,5661.0
2022-10-19 15:30:00,223.72,223.9,223.6,223.78,6137.0,216.845,217.0194,216.7286,216.9031,6137.0
2022-10-19 15:40:00,223.76,224.02,223.69,223.88,5497.0,216.8837,217.1357,216.8159,217.0,5497.0
2022-10-19 15:50:00,223.8,224.05,223.56,223.94,49699.0,216.9225,217.1648,216.6899,217.0582,49699.0
2022-10-20 09:30:00,223.07,223.76,221.82,222.83,9363.0,216.2149,216.8837,215.0033,215.9823,9363.0
2022-10-20 09:40:00,222.18,222.89,222.13,222.13,7406.0,215.3523,216.0405,215.3038,215.3038,7406.0
2022-10-20 09:50:00,222.41,222.78,222.22,222.78,6377.0,215.5752,215.9338,215.3911,215.9338,6377.0
2022-10-20 10:00:00,222.96,223.93,222.82,223.9,13051.0,216.1083,217.0485,215.9726,217.0194,13051.0
2022-10-20 10:10:00,223.83,224.28,223.71,224.13,9855.0,216.9516,217.3878,216.8353,217.2424,9855.0
2022-10-20 10:20:00,224.14,224.46,223.66,223.76,6636.0,217.2521,217.5622,216.7868,216.8837,6636.0
2022-10-20 10:30:00,224.04,224.04,223.05,223.38,11147.0,217.1551,217.1551,216.1955,216.5154,11147.0
2022-10-20 10:40:00,223.49,223.57,222.57,223.28,6615.0,216.622,216.6996,215.7303,216.4185,6615.0
2022-10-20 10:50:00,223.45,223.64,223.23,223.62,7559.0,216.5833,216.7674,216.37,216.748,7559.0
2022-10-20 11:00:00,223.67,224.11,223.58,223.69,9983.0,216.7965,217.223,216.7093,216.8159,9983.0
2022-10-20 11:10:00,223.87,223.88,223.26,223.27,4461.0,216.9904,217.0,216.3991,216.4088,4461.0
2022-10-20 11:20:00,223.26,223.55,222.44,222.59,5940.0,216.3991,216.6802,215.6043,215.7497,5940.0
2022-10-20 11:30:00,222.61,223.54,222.6,223.4,5650.0,215.7691,216.6705,215.7594,216.5348,5650.0
2022-10-20 11:40:00,223.41,223.42,222.72,222.89,5237.0,216.5445,216.5542,215.8757,216.0405,5237.0
2022-10-20 11:50:00,222.97,223.13,222.62,222.66,3948.0,216.118,216.2731,215.7788,215.8175,3948.0
2022-10-20 12:00:00,222.65,222.65,222.01,222.04,2564.0,215.8078,215.8078,215.1875,215.2166,2564.0
2022-10-20 12:10:00,221.9,222.48,221.85,222.4,9517.0,215.0809,215.6431,215.0324,215.5655,9517.0
2022-10-20 12:20:00,222.36,222.36,221.7,222.14,12050.0,215.5268,215.5268,214.887,215.3135,12050.0
2022-10-20 12:30:00,222.04,222.24,221.84,221.84,12751.0,215.2166,215.4104,215.0227,215.0227,12751.0
2022-10-20 12:40:00,221.94,222.01,221.01,221.37,6706.0,215.1197,215.1875,214.2182,214.5672,6706.0
2022-10-20 12:50:00,221.46,221.6,221.03,221.55,4502.0,214.6544,214.7901,214.2376,214.7416,4502.0
2022-10-20 13:00:00,221.26,221.47,220.61,220.75,2409.0,214.4606,214.6641,213.8305,213.9662,2409.0
2022-10-20 13:10:00,220.91,221.25,220.8,220.81,3480.0,214.1213,214.4509,214.0147,214.0244,3480.0
2022-10-20 13:20:00,220.82,221.1,220.79,220.9,4594.0,214.0341,214.3055,214.005,214.1116,4594.0
2022-10-20 13:30:00,220.7,221.12,220.64,220.99,7176.0,213.9178,214.3249,213.8596,214.1989,7176.0
2022-10-20 13:40:00,221.03,221.1,220.22,220.23,7495.0,214.2376,214.3055,213.4525,213.4622,7495.0
2022-10-20 13:50:00,220.32,220.54,220.16,220.43,4672.0,213.5494,213.7627,213.3944,213.6561,4672.0
2022-10-20 14:00:00,220.57,220.57,219.93,220.06,7909.0,213.7918,213.7918,213.1714,213.2974,7909.0
2022-10-20 14:10:00,220.16,220.2,219.81,220.13,4056.0,213.3944,213.4331,213.0551,213.3653,4056.0
2022-10-20 14:20:00,219.92,220.14,219.84,220.01,3020.0,213.1617,213.375,213.0842,213.249,3020.0
2022-10-20 14:30:00,219.84,220.29,219.84,220.13,3790.0,213.0842,213.5204,213.0842,213.3653,3790.0
2022-10-20 14:40:00,220.07,220.14,219.86,220.14,3617.0,213.3071,213.375,213.1036,213.375,3617.0
2022-10-20 14:50:00,219.99,220.62,219.99,220.23,7694.0,213.2296,213.8402,213.2296,213.4622,7694.0
2022-10-20 15:00:00,220.2,220.77,220.0,220.77,6825.0,213.4331,213.9856,213.2393,213.9856,6825.0
2022-10-20 15:10:00,220.66,220.7,220.32,220.32,4107.0,213.879,213.9178,213.5494,213.5494,4107.0
2022-10-20 15:20:00,220.34,220.34,219.79,220.03,6447.0,213.5688,213.5688,213.0357,213.2684,6447.0
2022-10-20 15:30:00,219.93,220.14,219.85,219.93,12527.0,213.1714,213.375,213.0939,213.1714,12527.0
2022-10-20 15:40:00,219.95,220.58,219.95,220.48,10161.0,213.1908,213.8015,213.1908,213.7045,10161.0
2022-10-20 15:50:00,220.59,221.45,220.59,221.11,62691.0,213.8111,214.6447,213.8111,214.3152,62691.0
2022-10-21 09:30:00,221.32,221.88,219.71,220.04,88047.0,214.5187,215.0615,212.9582,213.278,88047.0
2022-10-21 09:40:00,219.53,222.11,219.43,221.13,11997.0,212.7837,215.2844,212.6868,214.3346,11997.0
2022-10-21 09:50:00,220.94,222.14,220.72,222.14,9227.0,214.1504,215.3135,213.9372,215.3135,9227.0
2022-10-21 10:00:00,222.15,222.59,221.4,222.06,9321.0,215.3232,215.7497,214.5963,215.236,9321.0
2022-10-21 10:10:00,222.06,222.36,221.58,221.7,4401.0,215.236,215.5268,214.7707,214.887,4401.0
2022-10-21 10:20:00,221.9,221.9,220.38,220.47,10543.0,215.0809,215.0809,213.6076,213.6948,10543.0
2022-10-21 10:30:00,220.47,221.17,220.23,220.5,11705.0,213.6948,214.3733,213.4622,213.7239,11705.0
2022-10-21 10:40:00,220.48,221.36,220.48,221.05,38355.0,213.7045,214.5575,213.7045,214.257,38355.0
2022-10-21 10:50:00,221.16,221.59,220.84,221.14,15925.0,214.3636,214.7804,214.0535,214.3442,15925.0
2022-10-21 11:00:00,221.16,222.23,220.84,222.23,16963.0,214.3636,215.4007,214.0535,215.4007,16963.0
2022-10-21 11:10:00,222.4,223.01,222.4,222.56,6425.0,215.5655,216.1568,215.5655,215.7206,6425.0
2022-10-21 11:20:00,222.55,224.06,222.35,224.06,6264.0,215.7109,217.1745,215.5171,217.1745,6264.0
2022-10-21 11:30:00,223.84,224.74,223.31,223.48,9185.0,216.9613,217.8336,216.4476,216.6123,9185.0
2022-10-21 11:40:00,223.48,224.68,223.48,224.64,5039.0,216.6123,217.7755,216.6123,217.7367,5039.0
2022-10-21 11:50:00,224.79,225.24,224.54,225.0,6338.0,217.8821,218.3182,217.6398,218.0856,6338.0
2022-10-21 12:00:00,225.15,225.69,225.13,225.46,5718.0,218.231,218.7544,218.2116,218.5315,5718.0
2022-10-21 12:10:00,225.35,225.67,225.16,225.17,4893.0,218.4249,218.735,218.2407,218.2504,4893.0
2022-10-21 12:20:00,225.03,225.67,224.84,225.14,6275.0,218.1147,218.735,217.9305,218.2213,6275.0
2022-10-21 12:30:00,224.92,225.81,224.86,225.34,7241.0,218.0081,218.8707,217.9499,218.4152,7241.0
2022-10-21 12:40:00,225.13,226.0,224.98,225.96,2165.0,218.2116,219.0549,218.0662,219.0161,2165.0
2022-10-21 12:50:00,225.8,226.13,225.49,225.54,2219.0,218.861,219.1809,218.5606,218.609,2219.0
2022-10-21 13:00:00,225.65,226.07,225.56,225.6,3509.0,218.7156,219.1227,218.6284,218.6672,3509.0
2022-10-21 13:10:00,225.48,226.1,225.41,226.1,2266.0,218.5509,219.1518,218.483,219.1518,2266.0
2022-10-21 13:20:00,226.14,226.14,225.33,225.76,3044.0,219.1906,219.1906,218.4055,218.8223,3044.0
2022-10-21 13:30:00,226.06,226.3,225.89,225.94,2329.0,219.1131,219.3457,218.9483,218.9967,2329.0
2022-10-21 13:40:00,226.22,226.6,226.03,226.46,3566.0,219.2681,219.6365,219.084,219.5008,3566.0
2022-10-21 13:50:00,226.53,226.64,225.91,226.16,5309.0,219.5686,219.6752,218.9677,219.21,5309.0
2022-10-21 14:00:00,226.36,226.88,226.25,226.88,3511.0,219.4038,219.9079,219.2972,219.9079,3511.0
2022-10-21 14:10:00,227.04,227.08,225.87,226.08,4095.0,220.0629,220.1017,218.9289,219.1324,4095.0
2022-10-21 14:20:00,226.0,226.13,225.85,226.04,2181.0,219.0549,219.1809,218.9095,219.0937,2181.0
2022-10-21 14:30:00,226.24,226.25,225.71,225.81,6104.0,219.2875,219.2972,218.7738,218.8707,6104.0
2022-10-21 14:40:00,225.76,225.83,225.46,225.58,4499.0,218.8223,218.8901,218.5315,218.6478,4499.0
2022-10-21 14:50:00,225.84,225.86,225.43,225.68,6743.0,218.8998,218.9192,218.5024,218.7447,6743.0
2022-10-21 15:00:00,225.68,226.06,225.64,225.9,6024.0,218.7447,219.1131,218.706,218.958,6024.0
2022-10-21 15:10:00,225.87,226.41,225.81,226.33,7359.0,218.9289,219.4523,218.8707,219.3748,7359.0
2022-10-21 15:20:00,226.28,226.73,226.24,226.6,5085.0,219.3263,219.7625,219.2875,219.6365,5085.0
2022-10-21 15:30:00,226.68,226.85,226.58,226.77,8656.0,219.714,219.8788,219.6171,219.8012,8656.0
2022-10-21 15:40:00,226.76,226.88,226.48,226.68,11366.0,219.7915,219.9079,219.5201,219.714,11366.0
2022-10-21 15:50:00,226.79,226.88,225.98,226.37,54395.0,219.8206,219.9079,219.0355,219.4135,54395.0
2022-10-24 09:30:00,228.67,232.69,228.67,232.48,17915.0,221.6428,225.5393,221.6428,225.3358,17915.0
2022-10-24 09:40:00,232.47,233.53,231.87,232.41,24403.0,225.3261,226.3535,224.7445,225.2679,24403.0
2022-10-24 09:50:00,232.72,233.11,231.99,232.61,4244.0,225.5684,225.9464,224.8608,225.4618,4244.0
2022-10-24 10:00:00,232.31,232.46,230.25,230.39,7381.0,225.171,225.3164,223.1743,223.31,7381.0
2022-10-24 10:10:00,230.27,230.83,229.84,230.59,7589.0,223.1937,223.7365,222.7769,223.5038,7589.0
2022-10-24 10:20:00,230.82,231.75,230.29,231.61,12795.0,223.7268,224.6282,223.2131,224.4925,12795.0
2022-10-24 10:30:00,231.74,232.14,231.37,231.85,6145.0,224.6185,225.0062,224.2599,224.7251,6145.0
2022-10-24 10:40:00,231.94,231.96,231.35,231.44,8548.0,224.8124,224.8317,224.2405,224.3277,8548.0
2022-10-24 10:50:00,231.37,232.17,231.07,231.85,13071.0,224.2599,225.0353,223.9691,224.7251,13071.0
2022-10-24 11:00:00,231.73,232.51,231.58,232.11,5739.0,224.6088,225.3648,224.4634,224.9771,5739.0
2022-10-24 11:10:00,232.27,232.68,231.9,231.99,6419.0,225.1322,225.5296,224.7736,224.8608,6419.0
2022-10-24 11:20:00,231.98,232.6,231.98,232.58,2707.0,224.8511,225.4521,224.8511,225.4327,2707.0
2022-10-24 11:30:00,232.56,233.15,232.41,232.81,7355.0,225.4133,225.9852,225.2679,225.6556,7355.0
2022-10-24 11:40:00,232.75,233.1,232.66,233.09,6911.0,225.5975,225.9367,225.5102,225.927,6911.0
2022-10-24 11:50:00,233.22,234.16,233.09,234.06,5140.0,226.053,226.9641,225.927,226.8672,5140.0
2022-10-24 12:00:00,233.95,234.24,233.48,233.52,7988.0,226.7606,227.0417,226.305,226.3438,7988.0
2022-10-24 12:10:00,233.64,234.05,233.64,234.05,2878.0,226.4601,226.8575,226.4601,226.8575,2878.0
2022-10-24 12:20:00,234.1,234.19,233.64,233.64,4995.0,226.906,226.9932,226.4601,226.4601,4995.0
2022-10-24 12:30:00,233.8,233.93,233.62,233.7,2524.0,226.6152,226.7412,226.4407,226.5183,2524.0
2022-10-24 12:40:00,233.66,234.02,233.48,233.86,4126.0,226.4795,226.8284,226.305,226.6734,4126.0
2022-10-24 12:50:00,233.99,234.25,233.62,233.62,25235.0,226.7994,227.0514,226.4407,226.4407,25235.0
2022-10-24 13:00:00,233.62,234.43,233.62,234.35,21683.0,226.4407,227.2258,226.4407,227.1483,21683.0
2022-10-24 13:10:00,234.36,234.36,234.05,234.05,3311.0,227.158,227.158,226.8575,226.8575,3311.0
2022-10-24 13:20:00,234.17,234.23,233.91,234.12,4335.0,226.9738,227.032,226.7218,226.9254,4335.0
2022-10-24 13:30:00,234.22,234.42,233.96,234.01,5568.0,227.0223,227.2161,226.7703,226.8187,5568.0
2022-10-24 13:40:00,234.0,234.4,234.0,234.33,9839.0,226.809,227.1968,226.809,227.1289,9839.0
2022-10-24 13:50:00,234.31,234.51,234.23,234.33,4945.0,227.1095,227.3034,227.032,227.1289,4945.0
2022-10-24 14:00:00,234.42,234.61,234.21,234.41,7048.0,227.2161,227.4003,227.0126,227.2065,7048.0
2022-10-24 14:10:00,234.26,234.35,234.0,234.0,3936.0,227.0611,227.1483,226.809,226.809,3936.0
2022-10-24 14:20:00,234.04,234.3,233.93,234.17,5159.0,226.8478,227.0998,226.7412,226.9738,5159.0
2022-10-24 14:30:00,234.11,234.32,234.11,234.17,2699.0,226.9157,227.1192,226.9157,226.9738,2699.0
2022-10-24 14:40:00,234.16,234.96,234.0,234.96,5709.0,226.9641,227.7395,226.809,227.7395,5709.0
2022-10-24 14:50:00,234.86,235.17,234.76,235.17,6068.0,227.6426,227.9431,227.5457,227.9431,6068.0
2022-10-24 15:00:00,235.18,235.31,235.03,235.12,7201.0,227.9528,228.0788,227.8074,227.8946,7201.0
2022-10-24 15:10:00,235.13,235.65,235.13,235.58,5906.0,227.9043,228.4083,227.9043,228.3405,5906.0
2022-10-24 15:20:00,235.52,235.67,235.32,235.45,3997.0,228.2823,228.4277,228.0885,228.2145,3997.0
2022-10-24 15:30:00,235.33,235.63,235.28,235.57,6272.0,228.0982,228.389,228.0497,228.3308,6272.0
2022-10-24 15:40:00,235.54,235.62,235.2,235.29,12266.0,228.3017,228.3793,227.9722,228.0594,12266.0
2022-10-24 15:50:00,235.32,235.46,234.89,235.18,56708.0,228.0885,228.2242,227.6717,227.9528,56708.0
2022-10-25 09:30:00,234.9,236.42,234.9,236.11,8524.0,227.6814,229.1547,227.6814,228.8542,8524.0
2022-10-25 09:40:00,236.04,237.69,235.76,237.34,7759.0,228.7864,230.3857,228.515,230.0464,7759.0
2022-10-25 09:50:00,237.68,237.98,236.67,237.92,9546.0,230.376,230.6667,229.397,230.6086,9546.0
2022-10-25 10:00:00,238.19,238.32,237.05,237.53,4954.0,230.8703,230.9963,229.7653,230.2306,4954.0
2022-10-25 10:10:00,237.51,237.75,237.21,237.36,2773.0,230.2112,230.4438,229.9204,230.0658,2773.0
2022-10-25 10:20:00,237.31,238.22,237.16,238.22,2501.0,230.0173,230.8994,229.8719,230.8994,2501.0
2022-10-25 10:30:00,238.16,238.16,237.61,237.86,5569.0,230.8412,230.8412,230.3081,230.5504,5569.0
2022-10-25 10:40:00,237.72,238.47,237.72,238.21,3998.0,230.4147,231.1417,230.4147,230.8897,3998.0
2022-10-25 10:50:00,238.15,238.37,237.91,238.15,4245.0,230.8315,231.0448,230.5989,230.8315,4245.0
2022-10-25 11:00:00,238.03,238.03,237.29,237.9,7111.0,230.7152,230.7152,229.9979,230.5892,7111.0
2022-10-25 11:10:00,238.09,238.1,237.31,237.4,3676.0,230.7734,230.7831,230.0173,230.1046,3676.0
2022-10-25 11:20:00,237.48,238.01,237.45,237.74,2423.0,230.1821,230.6958,230.153,230.4341,2423.0
2022-10-25 11:30:00,237.75,237.99,237.75,237.99,2935.0,230.4438,230.6764,230.4438,230.6764,2935.0
2022-10-25 11:40:00,238.0,238.44,237.93,238.31,5024.0,230.6861,231.1126,230.6183,230.9866,5024.0
2022-10-25 11:50:00,238.23,238.49,238.18,238.24,2397.0,230.9091,231.1611,230.8606,230.9188,2397.0
2022-10-25 12:00:00,238.25,238.71,238.2,238.54,2100.0,230.9284,231.3743,230.88,231.2095,2100.0
2022-10-25 12:10:00,238.59,238.87,238.58,238.86,1432.0,231.258,231.5294,231.2483,231.5197,1432.0
2022-10-25 12:20:00,238.86,238.97,238.41,238.49,2913.0,231.5197,231.6263,231.0835,231.1611,2913.0
2022-10-25 12:30:00,238.5,238.69,238.2,238.2,5015.0,231.1708,231.3549,230.88,230.88,5015.0
2022-10-25 12:40:00,238.33,238.53,238.27,238.36,2100.0,231.006,231.1998,230.9478,231.0351,2100.0
2022-10-25 12:50:00,238.23,238.24,237.89,238.07,1200.0,230.9091,230.9188,230.5795,230.754,1200.0
2022-10-25 13:00:00,238.14,238.45,237.54,237.57,11107.0,230.8218,231.1223,230.2403,230.2693,11107.0
2022-10-25 13:10:00,237.67,237.67,236.98,237.33,4118.0,230.3663,230.3663,229.6975,230.0367,4118.0
2022-10-25 13:20:00,237.4,237.61,237.3,237.55,3682.0,230.1046,230.3081,230.0076,230.25,3682.0
2022-10-25 13:30:00,237.57,237.91,237.57,237.6,2416.0,230.2693,230.5989,230.2693,230.2984,2416.0
2022-10-25 13:40:00,237.52,237.62,236.98,236.98,5215.0,230.2209,230.3178,229.6975,229.6975,5215.0
2022-10-25 13:50:00,236.99,237.2,236.83,236.99,3606.0,229.7072,229.9107,229.5521,229.7072,3606.0
2022-10-25 14:00:00,237.09,237.91,236.99,237.91,4417.0,229.8041,230.5989,229.7072,230.5989,4417.0
2022-10-25 14:10:00,237.9,238.29,237.83,238.19,2859.0,230.5892,230.9672,230.5214,230.8703,2859.0
2022-10-25 14:20:00,238.12,238.19,238.1,238.1,1503.0,230.8024,230.8703,230.7831,230.7831,1503.0
2022-10-25 14:30:00,238.25,238.94,238.25,238.84,3355.0,230.9284,231.5972,230.9284,231.5003,3355.0
2022-10-25 14:40:00,238.79,238.79,238.2,238.46,2531.0,231.4519,231.4519,230.88,231.132,2531.0
2022-10-25 14:50:00,238.37,238.46,238.16,238.28,10340.0,231.0448,231.132,230.8412,230.9575,10340.0
2022-10-25 15:00:00,238.49,238.88,238.42,238.83,4209.0,231.1611,231.5391,231.0932,231.4906,4209.0
2022-10-25 15:10:00,238.86,239.07,238.78,238.88,3760.0,231.5197,231.7232,231.4422,231.5391,3760.0
2022-10-25 15:20:00,238.94,239.28,238.77,239.28,6435.0,231.5972,231.9268,231.4325,231.9268,6435.0
2022-10-25 15:30:00,239.41,239.78,239.4,239.69,6456.0,232.0528,232.4114,232.0431,232.3242,6456.0
2022-10-25 15:40:00,239.75,240.15,239.68,240.12,11571.0,232.3823,232.7701,232.3145,232.741,11571.0
2022-10-25 15:50:00,240.2,240.3,239.42,239.7,65963.0,232.8185,232.9154,232.0625,232.3339,65963.0
2022-10-26 09:30:00,240.04,240.52,239.01,239.82,11138.0,232.6634,233.1287,231.6651,232.4502,11138.0
2022-10-26 09:40:00,239.7,240.47,239.06,239.5,10386.0,232.3339,233.0802,231.7136,232.14,10386.0
2022-10-26 09:50:00,239.55,239.69,238.42,238.8,5413.0,232.1885,232.3242,231.0932,231.4615,5413.0
2022-10-26 10:00:00,238.85,240.26,238.81,239.95,21003.0,231.51,232.8767,231.4712,232.5762,21003.0
2022-10-26 10:10:00,239.76,240.47,239.61,240.47,10303.0,232.392,233.0802,232.2467,233.0802,10303.0
2022-10-26 10:20:00,240.48,241.21,240.0,241.21,5928.0,233.0899,233.7975,232.6247,233.7975,5928.0
2022-10-26 10:30:00,240.83,240.83,239.9,240.16,4435.0,233.4292,233.4292,232.5277,232.7797,4435.0
2022-10-26 10:40:00,240.15,240.65,240.15,240.34,5189.0,232.7701,233.2547,232.7701,232.9542,5189.0
2022-10-26 10:50:00,240.26,240.28,239.62,239.8,6348.0,232.8767,232.8961,232.2563,232.4308,6348.0
2022-10-26 11:00:00,239.85,240.62,239.85,240.26,6220.0,232.4793,233.2256,232.4793,232.8767,6220.0
2022-10-26 11:10:00,240.17,240.6,240.13,240.47,3822.0,232.7894,233.2062,232.7507,233.0802,3822.0
2022-10-26 11:20:00,240.54,240.87,240.41,240.68,2458.0,233.1481,233.4679,233.0221,233.2838,2458.0
2022-10-26 11:30:00,240.56,241.1,240.55,241.1,11334.0,233.1675,233.6909,233.1578,233.6909,11334.0
2022-10-26 11:40:00,241.0,241.32,240.87,241.22,6238.0,233.5939,233.9041,233.4679,233.8072,6238.0
2022-10-26 11:50:00,241.28,241.28,240.6,241.05,6159.0,233.8653,233.8653,233.2062,233.6424,6159.0
2022-10-26 12:00:00,241.03,241.39,240.71,240.95,3301.0,233.623,233.972,233.3128,233.5455,3301.0
2022-10-26 12:10:00,240.99,241.18,240.6,240.87,4960.0,233.5842,233.7684,233.2062,233.4679,4960.0
2022-10-26 12:20:00,240.88,241.09,240.41,240.45,3900.0,233.4776,233.6812,233.0221,233.0608,3900.0
2022-10-26 12:30:00,240.45,240.77,240.41,240.56,3997.0,233.0608,233.371,233.0221,233.1675,3997.0
2022-10-26 12:40:00,240.63,240.75,240.04,240.04,4213.0,233.2353,233.3516,232.6634,232.6634,4213.0
2022-10-26 12:50:00,240.1,240.22,239.39,239.46,5805.0,232.7216,232.8379,232.0334,232.1013,5805.0
2022-10-26 13:00:00,239.37,239.7,239.26,239.45,4300.0,232.014,232.3339,231.9074,232.0916,4300.0
2022-10-26 13:10:00,239.51,239.51,238.75,238.94,6063.0,232.1497,232.1497,231.4131,231.5972,6063.0
2022-10-26 13:20:00,239.17,239.17,238.58,238.84,12500.0,231.8202,231.8202,231.2483,231.5003,12500.0
2022-10-26 13:30:00,238.8,239.42,238.68,239.23,22602.0,231.4615,232.0625,231.3452,231.8783,22602.0
2022-10-26 13:40:00,239.28,239.65,239.13,239.56,7525.0,231.9268,232.2854,231.7814,232.1982,7525.0
2022-10-26 13:50:00,239.63,239.87,239.52,239.83,8163.0,232.266,232.4987,232.1594,232.4599,8163.0
2022-10-26 14:00:00,239.75,240.11,239.7,240.09,12173.0,232.3823,232.7313,232.3339,232.7119,12173.0
2022-10-26 14:10:00,240.11,240.21,239.71,239.8,8274.0,232.7313,232.8282,232.3436,232.4308,8274.0
2022-10-26 14:20:00,239.78,239.78,239.42,239.48,7303.0,232.4114,232.4114,232.0625,232.1206,7303.0
2022-10-26 14:30:00,239.48,240.19,239.46,240.08,7962.0,232.1206,232.8088,232.1013,232.7022,7962.0
2022-10-26 14:40:00,240.03,240.04,239.53,239.71,10428.0,232.6537,232.6634,232.1691,232.3436,10428.0
2022-10-26 14:50:00,239.77,239.8,239.53,239.61,20080.0,232.4017,232.4308,232.1691,232.2467,20080.0
2022-10-26 15:00:00,239.58,239.61,239.18,239.45,16027.0,232.2176,232.2467,231.8299,232.0916,16027.0
2022-10-26 15:10:00,239.49,239.8,239.27,239.8,11860.0,232.1303,232.4308,231.9171,232.4308,11860.0
2022-10-26 15:20:00,239.73,239.81,239.39,239.49,13495.0,232.363,232.4405,232.0334,232.1303,13495.0
2022-10-26 15:30:00,239.58,239.63,239.35,239.49,9911.0,232.2176,232.266,231.9946,232.1303,9911.0
2022-10-26 15:40:00,239.55,240.1,239.54,239.96,18279.0,232.1885,232.7216,232.1788,232.5859,18279.0
2022-10-26 15:50:00,240.02,240.31,239.75,240.26,65077.0,232.6441,232.9251,232.3823,232.8767,65077.0
2022-10-27 09:30:00,242.44,244.3,242.44,243.34,23284.0,234.9897,236.7925,234.9897,235.862,23284.0
2022-10-27 09:40:00,243.5,243.93,243.2,243.26,4879.0,236.0171,236.4339,235.7263,235.7845,4879.0
2022-10-27 09:50:00,243.44,243.44,242.67,243.3,8335.0,235.959,235.959,235.2126,235.8233,8335.0
2022-10-27 10:00:00,243.03,243.75,242.38,243.33,6264.0,235.5616,236.2594,234.9315,235.8523,6264.0
2022-10-27 10:10:00,243.31,244.17,242.98,243.84,6745.0,235.8329,236.6665,235.5131,236.3467,6745.0
2022-10-27 10:20:00,244.06,244.37,243.83,244.02,6400.0,236.5599,236.8604,236.337,236.5211,6400.0
2022-10-27 10:30:00,244.06,244.58,243.18,243.29,9207.0,236.5599,237.0639,235.7069,235.8136,9207.0
2022-10-27 10:40:00,243.19,243.26,242.69,242.89,6435.0,235.7166,235.7845,235.232,235.4259,6435.0
2022-10-27 10:50:00,242.92,243.6,242.09,242.09,4919.0,235.4549,236.114,234.6504,234.6504,4919.0
2022-10-27 11:00:00,241.83,243.0,241.83,243.0,2724.0,234.3984,235.5325,234.3984,235.5325,2724.0
2022-10-27 11:10:00,243.1,243.38,242.46,242.91,3806.0,235.6294,235.9008,235.0091,235.4452,3806.0
2022-10-27 11:20:00,243.0,243.38,242.65,242.65,3076.0,235.5325,235.9008,235.1932,235.1932,3076.0
2022-10-27 11:30:00,242.87,243.17,242.35,242.5,4155.0,235.4065,235.6973,234.9024,235.0478,4155.0
2022-10-27 11:40:00,242.39,242.86,242.26,242.86,2499.0,234.9412,235.3968,234.8152,235.3968,2499.0
2022-10-27 11:50:00,242.9,242.9,242.3,242.3,6210.0,235.4355,235.4355,234.854,234.854,6210.0
2022-10-27 12:00:00,242.47,243.16,242.42,242.8,8065.0,235.0188,235.6876,234.9703,235.3386,8065.0
2022-10-27 12:10:00,242.67,242.84,242.4,242.4,3552.0,235.2126,235.3774,234.9509,234.9509,3552.0
2022-10-27 12:20:00,242.45,242.62,241.76,241.76,4860.0,234.9994,235.1642,234.3306,234.3306,4860.0
2022-10-27 12:30:00,241.79,242.42,241.76,242.04,4813.0,234.3597,234.9703,234.3306,234.602,4813.0
2022-10-27 12:40:00,242.16,242.28,241.76,242.28,7312.0,234.7183,234.8346,234.3306,234.8346,7312.0
2022-10-27 12:50:00,242.42,242.47,242.14,242.44,12403.0,234.9703,235.0188,234.6989,234.9897,12403.0
2022-10-27 13:00:00,242.44,242.77,242.13,242.74,10480.0,234.9897,235.3095,234.6892,235.2805,10480.0
2022-10-27 13:10:00,242.78,242.78,242.15,242.7,11651.0,235.3192,235.3192,234.7086,235.2417,11651.0
2022-10-27 13:20:00,242.63,242.75,242.24,242.24,13793.0,235.1738,235.2902,234.7958,234.7958,13793.0
2022-10-27 13:30:00,242.34,242.4,241.99,242.06,6018.0,234.8928,234.9509,234.5535,234.6214,6018.0
2022-10-27 13:40:00,242.09,242.38,242.08,242.23,10058.0,234.6504,234.9315,234.6407,234.7861,10058.0
2022-10-27 13:50:00,242.16,242.24,241.98,242.02,9044.0,234.7183,234.7958,234.5438,234.5826,9044.0
2022-10-27 14:00:00,242.14,242.18,241.99,241.99,5224.0,234.6989,234.7377,234.5535,234.5535,5224.0
2022-10-27 14:10:00,242.02,242.63,242.02,242.63,10511.0,234.5826,235.1738,234.5826,235.1738,10511.0
2022-10-27 14:20:00,242.66,242.66,242.21,242.39,8429.0,235.2029,235.2029,234.7668,234.9412,8429.0
2022-10-27 14:30:00,242.31,242.48,242.16,242.33,14161.0,234.8637,235.0285,234.7183,234.8831,14161.0
2022-10-27 14:40:00,242.35,242.46,242.13,242.29,13285.0,234.9024,235.0091,234.6892,234.8443,13285.0
2022-10-27 14:50:00,242.35,242.48,242.03,242.21,15077.0,234.9024,235.0285,234.5923,234.7668,15077.0
2022-10-27 15:00:00,242.27,242.59,242.11,242.11,15012.0,234.8249,235.1351,234.6698,234.6698,15012.0
2022-10-27 15:10:00,242.02,242.54,242.0,242.4,16625.0,234.5826,235.0866,234.5632,234.9509,16625.0
2022-10-27 15:20:00,242.51,242.57,242.12,242.42,12547.0,235.0575,235.1157,234.6795,234.9703,12547.0
2022-10-27 15:30:00,242.39,242.82,242.32,242.7,12806.0,234.9412,235.358,234.8734,235.2417,12806.0
2022-10-27 15:40:00,242.64,242.64,242.21,242.46,19723.0,235.1835,235.1835,234.7668,235.0091,19723.0
2022-10-27 15:50:00,242.43,242.51,241.51,242.23,86737.0,234.98,235.0575,234.0883,234.7861,86737.0
2022-10-28 09:30:00,243.63,244.97,243.0,243.94,32485.0,236.1431,237.4419,235.5325,236.4436,32485.0
2022-10-28 09:40:00,244.37,244.64,243.94,244.11,5660.0,236.8604,237.1221,236.4436,236.6084,5660.0
2022-10-28 09:50:00,244.16,244.5,244.0,244.08,4145.0,236.6568,236.9864,236.5017,236.5793,4145.0
2022-10-28 10:00:00,243.91,244.52,243.47,243.47,5441.0,236.4145,237.0058,235.988,235.988,5441.0
2022-10-28 10:10:00,243.42,244.75,243.05,244.19,6774.0,235.9396,237.2287,235.5809,236.6859,6774.0
2022-10-28 10:20:00,244.03,244.53,243.56,244.15,4613.0,236.5308,237.0155,236.0753,236.6471,4613.0
2022-10-28 10:30:00,244.32,244.9,244.31,244.61,3600.0,236.8119,237.3741,236.8022,237.093,3600.0
2022-10-28 10:40:00,244.62,245.24,244.45,245.14,8723.0,237.1027,237.7036,236.9379,237.6067,8723.0
2022-10-28 10:50:00,245.17,245.54,245.16,245.23,3992.0,237.6358,237.9944,237.6261,237.6939,3992.0
2022-10-28 11:00:00,245.35,245.45,244.92,245.43,4502.0,237.8103,237.9072,237.3935,237.8878,4502.0
2022-10-28 11:10:00,245.56,245.95,245.56,245.78,2600.0,238.0138,238.3918,238.0138,238.227,2600.0
2022-10-28 11:20:00,245.88,245.97,245.27,245.27,6612.0,238.324,238.4112,237.7327,237.7327,6612.0
2022-10-28 11:30:00,245.16,245.36,244.81,245.36,5371.0,237.6261,237.82,237.2869,237.82,5371.0
2022-10-28 11:40:00,245.36,245.56,245.15,245.47,19383.0,237.82,238.0138,237.6164,237.9266,19383.0
2022-10-28 11:50:00,245.49,245.54,245.05,245.05,2474.0,237.946,237.9944,237.5195,237.5195,2474.0
2022-10-28 12:00:00,245.12,245.35,244.69,244.91,9752.0,237.5873,237.8103,237.1705,237.3838,9752.0
2022-10-28 12:10:00,244.91,245.85,244.8,245.65,16168.0,237.3838,238.2949,237.2772,238.101,16168.0
2022-10-28 12:20:00,245.7,245.92,245.6,245.92,10700.0,238.1495,238.3627,238.0526,238.3627,10700.0
2022-10-28 12:30:00,246.0,246.63,246.0,246.31,8923.0,238.4403,239.0509,238.4403,238.7408,8923.0
2022-10-28 12:40:00,246.29,246.64,246.19,246.58,16978.0,238.7214,239.0606,238.6244,239.0025,16978.0
2022-10-28 12:50:00,246.64,246.82,246.36,246.65,7941.0,239.0606,239.2351,238.7892,239.0703,7941.0
2022-10-28 13:00:00,246.65,247.0,246.33,246.6,21230.0,239.0703,239.4096,238.7601,239.0218,21230.0
2022-10-28 13:10:00,246.6,246.67,246.41,246.45,4645.0,239.0218,239.0897,238.8377,238.8765,4645.0
2022-10-28 13:20:00,246.49,246.52,246.07,246.32,14659.0,238.9152,238.9443,238.5081,238.7504,14659.0
2022-10-28 13:30:00,246.34,246.98,246.2,246.83,12596.0,238.7698,239.3902,238.6341,239.2448,12596.0
2022-10-28 13:40:00,246.76,247.41,246.72,247.11,17140.0,239.1769,239.807,239.1382,239.5162,17140.0
2022-10-28 13:50:00,247.17,247.28,246.6,246.6,7570.0,239.5743,239.6809,239.0218,239.0218,7570.0
2022-10-28 14:00:00,246.67,246.78,246.31,246.48,27919.0,239.0897,239.1963,238.7408,238.9055,27919.0
2022-10-28 14:10:00,246.44,246.56,246.15,246.51,12786.0,238.8668,238.9831,238.5857,238.9346,12786.0
2022-10-28 14:20:00,246.51,247.03,246.43,246.97,30931.0,238.9346,239.4386,238.8571,239.3805,30931.0
2022-10-28 14:30:00,246.97,248.21,246.97,248.11,16844.0,239.3805,240.5824,239.3805,240.4854,16844.0
2022-10-28 14:40:00,248.13,248.45,248.07,248.37,4608.0,240.5048,240.815,240.4467,240.7375,4608.0
2022-10-28 14:50:00,248.41,249.12,248.41,248.98,10654.0,240.7762,241.4644,240.7762,241.3287,10654.0
2022-10-28 15:00:00,248.96,249.47,248.93,249.12,8570.0,241.3093,241.8036,241.2802,241.4644,8570.0
2022-10-28 15:10:00,249.18,249.3,248.88,248.94,34969.0,241.5226,241.6389,241.2318,241.2899,34969.0
2022-10-28 15:20:00,248.93,249.94,248.82,249.94,29774.0,241.2802,242.2592,241.1736,242.2592,29774.0
2022-10-28 15:30:00,249.79,249.97,249.57,249.75,13290.0,242.1138,242.2883,241.9006,242.075,13290.0
2022-10-28 15:40:00,249.73,250.17,249.72,250.15,26162.0,242.0557,242.4821,242.046,242.4628,26162.0
2022-10-28 15:50:00,250.21,250.45,249.83,250.15,111813.0,242.5209,242.7535,242.1526,242.4628,111813.0
2022-10-31 09:30:00,248.87,249.36,247.14,247.46,34643.0,241.2221,241.697,239.5453,239.8554,34643.0
2022-10-31 09:40:00,247.65,247.68,246.36,246.79,31517.0,240.0396,240.0687,238.7892,239.206,31517.0
2022-10-31 09:50:00,246.76,246.95,246.15,246.34,18468.0,239.1769,239.3611,238.5857,238.7698,18468.0
2022-10-31 10:00:00,246.41,246.87,245.79,245.83,13466.0,238.8377,239.2835,238.2367,238.2755,13466.0
2022-10-31 10:10:00,245.83,246.85,245.62,246.59,12498.0,238.2755,239.2642,238.072,239.0122,12498.0
2022-10-31 10:20:00,246.59,247.01,245.81,245.81,9000.0,239.0122,239.4192,238.2561,238.2561,9000.0
2022-10-31 10:30:00,245.97,246.96,245.96,246.88,7378.0,238.4112,239.3708,238.4015,239.2932,7378.0
2022-10-31 10:40:00,246.93,247.63,246.91,247.36,12915.0,239.3417,240.0202,239.3223,239.7585,12915.0
2022-10-31 10:50:00,247.37,247.61,247.27,247.36,8192.0,239.7682,240.0008,239.6713,239.7585,8192.0
2022-10-31 11:00:00,247.28,248.25,247.28,248.0,12496.0,239.6809,240.6211,239.6809,240.3788,12496.0
2022-10-31 11:10:00,247.99,248.82,247.9,248.81,9653.0,240.3691,241.1736,240.2819,241.1639,9653.0
2022-10-31 11:20:00,248.78,249.28,248.5,249.04,5655.0,241.1349,241.6195,240.8635,241.3869,5655.0
2022-10-31 11:30:00,249.07,249.27,248.83,248.99,7623.0,241.4159,241.6098,241.1833,241.3384,7623.0
2022-10-31 11:40:00,249.01,250.07,248.8,250.04,16118.0,241.3578,242.3852,241.1542,242.3561,16118.0
2022-10-31 11:50:00,250.17,250.28,249.04,249.17,10584.0,242.4821,242.5888,241.3869,241.5129,10584.0
2022-10-31 12:00:00,249.12,249.72,249.05,249.18,5372.0,241.4644,242.046,241.3966,241.5226,5372.0
2022-10-31 12:10:00,249.12,250.32,248.99,250.04,7309.0,241.4644,242.6275,241.3384,242.3561,7309.0
2022-10-31 12:20:00,249.99,249.99,249.38,249.39,4007.0,242.3077,242.3077,241.7164,241.7261,4007.0
2022-10-31 12:30:00,249.37,249.44,248.76,248.81,6987.0,241.7067,241.7746,241.1155,241.1639,6987.0
2022-10-31 12:40:00,248.81,248.82,248.35,248.54,7966.0,241.1639,241.1736,240.7181,240.9022,7966.0
2022-10-31 12:50:00,248.69,248.91,248.56,248.86,4835.0,241.0476,241.2609,240.9216,241.2124,4835.0
2022-10-31 13:00:00,248.76,249.0,248.57,248.9,7078.0,241.1155,241.3481,240.9313,241.2512,7078.0
2022-10-31 13:10:00,248.89,249.34,248.85,249.32,5586.0,241.2415,241.6776,241.2027,241.6583,5586.0
2022-10-31 13:20:00,249.32,249.86,249.31,249.71,10244.0,241.6583,242.1817,241.6486,242.0363,10244.0
2022-10-31 13:30:00,249.78,250.28,249.7,250.23,12540.0,242.1041,242.5888,242.0266,242.5403,12540.0
2022-10-31 13:40:00,250.23,250.35,249.94,250.04,9125.0,242.5403,242.6566,242.2592,242.3561,9125.0
2022-10-31 13:50:00,250.05,250.49,249.95,250.33,11011.0,242.3658,242.7923,242.2689,242.6372,11011.0
2022-10-31 14:00:00,250.33,250.85,250.2,250.59,5087.0,242.6372,243.1412,242.5112,242.8892,5087.0
2022-10-31 14:10:00,250.56,251.15,250.49,251.09,33235.0,242.8602,243.432,242.7923,243.3739,33235.0
2022-10-31 14:20:00,251.11,251.12,250.84,251.02,9519.0,243.3932,243.4029,243.1315,243.306,9519.0
2022-10-31 14:30:00,251.03,251.72,250.75,251.67,5306.0,243.3157,243.9845,243.0443,243.936,5306.0
2022-10-31 14:40:00,251.57,251.87,251.44,251.59,16654.0,243.8391,244.1299,243.7131,243.8585,16654.0
2022-10-31 14:50:00,251.59,251.76,251.35,251.35,8270.0,243.8585,244.0233,243.6259,243.6259,8270.0
2022-10-31 15:00:00,251.27,251.39,250.82,250.92,7131.0,243.5483,243.6646,243.1122,243.2091,7131.0
2022-10-31 15:10:00,250.92,251.26,250.92,251.2,9165.0,243.2091,243.5386,243.2091,243.4805,9165.0
2022-10-31 15:20:00,251.21,251.72,251.05,251.4,14963.0,243.4902,243.9845,243.3351,243.6743,14963.0
2022-10-31 15:30:00,251.28,251.33,250.9,250.95,24985.0,243.558,243.6065,243.1897,243.2382,24985.0
2022-10-31 15:40:00,250.99,251.11,250.66,250.72,27132.0,243.2769,243.3932,242.9571,243.0152,27132.0
2022-10-31 15:50:00,250.67,250.72,249.78,249.89,118365.0,242.9668,243.0152,242.1041,242.2107,118365.0
2022-11-01 09:30:00,250.76,250.98,248.66,249.37,13689.0,243.054,243.2672,241.0185,241.7067,13689.0
2022-11-01 09:40:00,249.3,249.51,248.23,248.64,5228.0,241.6389,241.8424,240.6018,240.9992,5228.0
2022-11-01 09:50:00,248.57,249.02,248.0,248.44,4472.0,240.9313,241.3675,240.3788,240.8053,4472.0
2022-11-01 10:00:00,248.55,248.65,247.35,247.53,8320.0,240.9119,241.0088,239.7488,239.9233,8320.0
2022-11-01 10:10:00,247.49,248.26,247.48,248.13,2025.0,239.8845,240.6308,239.8748,240.5048,2025.0
2022-11-01 10:20:00,247.79,248.18,247.63,247.88,12561.0,240.1753,240.5533,240.0202,240.2625,12561.0
2022-11-01 10:30:00,248.13,248.15,247.47,247.47,7023.0,240.5048,240.5242,239.8651,239.8651,7023.0
2022-11-01 10:40:00,247.34,247.34,246.59,246.73,2686.0,239.7391,239.7391,239.0122,239.1478,2686.0
2022-11-01 10:50:00,246.74,246.74,245.62,245.79,3630.0,239.1575,239.1575,238.072,238.2367,3630.0
2022-11-01 11:00:00,245.76,246.18,245.37,245.44,7514.0,238.2077,238.6148,237.8296,237.8975,7514.0
2022-11-01 11:10:00,245.44,245.82,245.25,245.46,9295.0,237.8975,238.2658,237.7133,237.9169,9295.0
2022-11-01 11:20:00,245.25,245.69,245.25,245.44,6943.0,237.7133,238.1398,237.7133,237.8975,6943.0
2022-11-01 11:30:00,245.47,245.57,244.64,244.73,2167.0,237.9266,238.0235,237.1221,237.2093,2167.0
2022-11-01 11:40:00,244.7,244.91,244.38,244.8,3133.0,237.1802,237.3838,236.8701,237.2772,3133.0
2022-11-01 11:50:00,244.84,244.93,244.57,244.62,10337.0,237.3159,237.4032,237.0542,237.1027,10337.0
2022-11-01 12:00:00,244.65,245.33,244.6,245.11,16893.0,237.1318,237.7909,237.0833,237.5776,16893.0
2022-11-01 12:10:00,245.08,245.2,244.55,244.83,4738.0,237.5486,237.6649,237.0348,237.3062,4738.0
2022-11-01 12:20:00,244.65,244.76,244.23,244.28,3888.0,237.1318,237.2384,236.7247,236.7731,3888.0
2022-11-01 12:30:00,244.33,244.33,243.86,243.86,4139.0,236.8216,236.8216,236.366,236.366,4139.0
2022-11-01 12:40:00,243.89,244.51,243.88,244.4,2840.0,236.3951,236.9961,236.3854,236.8895,2840.0
2022-11-01 12:50:00,244.28,244.41,243.59,243.71,11753.0,236.7731,236.8991,236.1043,236.2207,11753.0
2022-11-01 13:00:00,243.72,243.81,242.93,242.93,10036.0,236.2303,236.3176,235.4646,235.4646,10036.0
2022-11-01 13:10:00,243.02,243.5,242.91,242.91,25061.0,235.5519,236.0171,235.4452,235.4452,25061.0
2022-11-01 13:20:00,242.87,243.16,242.69,242.74,11821.0,235.4065,235.6876,235.232,235.2805,11821.0
2022-11-01 13:30:00,242.74,242.99,242.62,242.62,3603.0,235.2805,235.5228,235.1642,235.1642,3603.0
2022-11-01 13:40:00,242.72,243.57,242.71,243.46,18071.0,235.2611,236.085,235.2514,235.9783,18071.0
2022-11-01 13:50:00,243.33,243.52,243.28,243.52,3953.0,235.8523,236.0365,235.8039,236.0365,3953.0
2022-11-01 14:00:00,243.47,243.62,243.41,243.54,10292.0,235.988,236.1334,235.9299,236.0559,10292.0
2022-11-01 14:10:00,243.47,243.61,242.97,243.21,30985.0,235.988,236.1237,235.5034,235.736,30985.0
2022-11-01 14:20:00,243.19,244.25,243.18,244.17,19700.0,235.7166,236.7441,235.7069,236.6665,19700.0
2022-11-01 14:30:00,244.12,244.41,243.94,244.02,36636.0,236.6181,236.8991,236.4436,236.5211,36636.0
2022-11-01 14:40:00,244.0,244.07,243.76,244.0,9498.0,236.5017,236.5696,236.2691,236.5017,9498.0
2022-11-01 14:50:00,244.01,244.3,243.91,243.91,28855.0,236.5114,236.7925,236.4145,236.4145,28855.0
2022-11-01 15:00:00,243.89,244.05,243.58,243.66,15471.0,236.3951,236.5502,236.0947,236.1722,15471.0
2022-11-01 15:10:00,243.67,243.67,242.93,242.96,14098.0,236.1819,236.1819,235.4646,235.4937,14098.0
2022-11-01 15:20:00,242.94,243.22,242.56,242.59,19522.0,235.4743,235.7457,235.106,235.1351,19522.0
2022-11-01 15:30:00,242.62,243.1,242.62,242.76,19860.0,235.1642,235.6294,235.1642,235.2998,19860.0
2022-11-01 15:40:00,242.76,243.11,242.54,243.04,25854.0,235.2998,235.6391,235.0866,235.5712,25854.0
2022-11-01 15:50:00,243.1,243.16,242.75,242.75,91811.0,235.6294,235.6876,235.2902,235.2902,91811.0
2022-11-02 09:30:00,242.46,242.46,240.93,241.06,4005.0,235.0091,235.0091,233.5261,233.6521,4005.0
2022-11-02 09:40:00,241.17,241.17,240.22,240.64,2983.0,233.7587,233.7587,232.8379,233.245,2983.0
2022-11-02 09:50:00,240.53,241.06,240.38,240.53,5411.0,233.1384,233.6521,232.993,233.1384,5411.0
2022-11-02 10:00:00,240.65,241.23,240.63,241.09,9985.0,233.2547,233.8169,233.2353,233.6812,9985.0
2022-11-02 10:10:00,241.08,241.9,240.96,241.89,5816.0,233.6715,234.4663,233.5552,234.4566,5816.0
2022-11-02 10:20:00,241.91,242.4,241.64,242.22,5622.0,234.476,234.9509,234.2143,234.7764,5622.0
2022-11-02 10:30:00,242.35,242.74,242.17,242.74,7002.0,234.9024,235.2805,234.728,235.2805,7002.0
2022-11-02 10:40:00,242.77,242.89,242.59,242.84,2959.0,235.3095,235.4259,235.1351,235.3774,2959.0
2022-11-02 10:50:00,242.87,243.81,242.8,243.69,2762.0,235.4065,236.3176,235.3386,236.2013,2762.0
2022-11-02 11:00:00,243.62,244.14,243.62,244.02,7787.0,236.1334,236.6374,236.1334,236.5211,7787.0
2022-11-02 11:10:00,244.06,244.08,243.17,243.49,3877.0,236.5599,236.5793,235.6973,236.0074,3877.0
2022-11-02 11:20:00,243.2,243.37,243.04,243.36,2493.0,235.7263,235.8911,235.5712,235.8814,2493.0
2022-11-02 11:30:00,243.23,243.64,243.12,243.23,2785.0,235.7554,236.1528,235.6488,235.7554,2785.0
2022-11-02 11:40:00,243.23,243.38,243.1,243.38,5252.0,235.7554,235.9008,235.6294,235.9008,5252.0
2022-11-02 11:50:00,243.38,243.59,242.9,243.04,1900.0,235.9008,236.1043,235.4355,235.5712,1900.0
2022-11-02 12:00:00,242.91,243.3,242.61,242.72,5632.0,235.4452,235.8233,235.1545,235.2611,5632.0
2022-11-02 12:10:00,242.59,242.71,242.51,242.69,2373.0,235.1351,235.2514,235.0575,235.232,2373.0
2022-11-02 12:20:00,242.77,242.79,242.27,242.34,2238.0,235.3095,235.3289,234.8249,234.8928,2238.0
2022-11-02 12:30:00,242.27,242.48,242.16,242.44,6210.0,234.8249,235.0285,234.7183,234.9897,6210.0
2022-11-02 12:40:00,242.55,243.36,242.55,243.2,3885.0,235.0963,235.8814,235.0963,235.7263,3885.0
2022-11-02 12:50:00,243.23,243.63,243.22,243.62,2500.0,235.7554,236.1431,235.7457,236.1334,2500.0
2022-11-02 13:00:00,243.6,243.66,243.5,243.54,2714.0,236.114,236.1722,236.0171,236.0559,2714.0
2022-11-02 13:10:00,243.39,243.78,243.34,243.78,2422.0,235.9105,236.2885,235.862,236.2885,2422.0
2022-11-02 13:20:00,243.72,243.72,243.39,243.65,2193.0,236.2303,236.2303,235.9105,236.1625,2193.0
2022-11-02 13:30:00,243.59,243.95,243.59,243.95,1850.0,236.1043,236.4533,236.1043,236.4533,1850.0
2022-11-02 13:40:00,243.96,244.57,243.96,244.38,2517.0,236.463,237.0542,236.463,236.8701,2517.0
2022-11-02 13:50:00,244.52,244.66,244.31,244.31,1275.0,237.0058,237.1415,236.8022,236.8022,1275.0
2022-11-02 14:00:00,244.31,247.27,244.13,246.94,11083.0,236.8022,239.6713,236.6277,239.3514,11083.0
2022-11-02 14:10:00,246.74,246.74,245.35,245.79,11156.0,239.1575,239.1575,237.8103,238.2367,11156.0
2022-11-02 14:20:00,245.83,246.3,245.64,246.26,6986.0,238.2755,238.7311,238.0913,238.6923,6986.0
2022-11-02 14:30:00,246.38,246.75,243.36,244.04,14808.0,238.8086,239.1672,235.8814,236.5405,14808.0
2022-11-02 14:40:00,243.92,245.42,243.61,243.61,13683.0,236.4242,237.8781,236.1237,236.1237,13683.0
2022-11-02 14:50:00,243.04,243.05,241.2,242.18,6817.0,235.5712,235.5809,233.7878,234.7377,6817.0
2022-11-02 15:00:00,242.16,243.3,241.89,243.3,7202.0,234.7183,235.8233,234.4566,235.8233,7202.0
2022-11-02 15:10:00,243.31,243.42,241.88,241.88,7300.0,235.8329,235.9396,234.4469,234.4469,7300.0
2022-11-02 15:20:00,241.87,242.04,240.37,240.86,9632.0,234.4372,234.602,232.9833,233.4582,9632.0
2022-11-02 15:30:00,240.75,241.11,240.14,241.11,11190.0,233.3516,233.7006,232.7604,233.7006,11190.0
2022-11-02 15:40:00,240.88,241.02,240.4,240.63,13004.0,233.4776,233.6133,233.0124,233.2353,13004.0
2022-11-02 15:50:00,240.42,240.66,239.99,240.18,60427.0,233.0318,233.2644,232.615,232.7991,60427.0
2022-11-03 09:30:00,237.81,238.61,236.44,237.55,13845.0,230.502,231.2774,229.1741,230.25,13845.0
2022-11-03 09:40:00,237.55,237.98,235.5,236.52,17404.0,230.25,230.6667,228.263,229.2516,17404.0
2022-11-03 09:50:00,236.36,236.44,235.75,236.19,6277.0,229.0965,229.1741,228.5053,228.9317,6277.0
2022-11-03 10:00:00,236.4,237.76,236.36,237.74,5935.0,229.1353,230.4535,229.0965,230.4341,5935.0
2022-11-03 10:10:00,237.72,238.71,237.71,238.65,9496.0,230.4147,231.3743,230.405,231.3162,9496.0
2022-11-03 10:20:00,238.53,239.16,238.5,239.08,6627.0,231.1998,231.8105,231.1708,231.7329,6627.0
2022-11-03 10:30:00,238.99,238.99,238.14,238.25,5533.0,231.6457,231.6457,230.8218,230.9284,5533.0
2022-11-03 10:40:00,238.21,238.56,238.08,238.29,7839.0,230.8897,231.2289,230.7637,230.9672,7839.0
2022-11-03 10:50:00,238.12,238.71,237.97,238.26,21843.0,230.8024,231.3743,230.657,230.9381,21843.0
2022-11-03 11:00:00,238.13,238.17,237.42,237.64,3186.0,230.8121,230.8509,230.124,230.3372,3186.0
2022-11-03 11:10:00,237.55,237.93,237.21,237.21,3654.0,230.25,230.6183,229.9204,229.9204,3654.0
2022-11-03 11:20:00,237.48,238.07,237.48,237.76,5216.0,230.1821,230.754,230.1821,230.4535,5216.0
2022-11-03 11:30:00,237.73,238.04,237.26,237.99,2735.0,230.4244,230.7249,229.9689,230.6764,2735.0
2022-11-03 11:40:00,237.93,237.93,237.57,237.8,4052.0,230.6183,230.6183,230.2693,230.4923,4052.0
2022-11-03 11:50:00,237.77,238.02,237.61,237.8,3058.0,230.4632,230.7055,230.3081,230.4923,3058.0
2022-11-03 12:00:00,237.67,238.07,237.29,237.56,3915.0,230.3663,230.754,229.9979,230.2596,3915.0
2022-11-03 12:10:00,237.7,238.5,237.65,238.47,6852.0,230.3953,231.1708,230.3469,231.1417,6852.0
2022-11-03 12:20:00,238.47,238.56,237.9,238.56,4277.0,231.1417,231.2289,230.5892,231.2289,4277.0
2022-11-03 12:30:00,238.42,238.54,237.7,237.72,8184.0,231.0932,231.2095,230.3953,230.4147,8184.0
2022-11-03 12:40:00,237.79,238.48,237.79,238.33,8023.0,230.4826,231.1514,230.4826,231.006,8023.0
2022-11-03 12:50:00,238.39,238.77,238.32,238.63,6482.0,231.0641,231.4325,230.9963,231.2968,6482.0
2022-11-03 13:00:00,238.58,238.73,237.99,238.26,6191.0,231.2483,231.3937,230.6764,230.9381,6191.0
2022-11-03 13:10:00,238.11,238.19,237.92,238.04,7666.0,230.7927,230.8703,230.6086,230.7249,7666.0
2022-11-03 13:20:00,237.94,238.3,237.7,238.26,8267.0,230.628,230.9769,230.3953,230.9381,8267.0
2022-11-03 13:30:00,238.26,238.31,237.81,238.31,9270.0,230.9381,230.9866,230.502,230.9866,9270.0
2022-11-03 13:40:00,238.27,238.28,237.73,238.01,7038.0,230.9478,230.9575,230.4244,230.6958,7038.0
2022-11-03 13:50:00,237.91,238.23,237.65,237.89,14071.0,230.5989,230.9091,230.3469,230.5795,14071.0
2022-11-03 14:00:00,237.71,237.82,237.43,237.69,9143.0,230.405,230.5117,230.1336,230.3857,9143.0
2022-11-03 14:10:00,237.72,238.16,237.67,238.1,6582.0,230.4147,230.8412,230.3663,230.7831,6582.0
2022-11-03 14:20:00,238.13,239.11,238.13,239.11,6634.0,230.8121,231.762,230.8121,231.762,6634.0
2022-11-03 14:30:00,239.12,239.56,238.76,239.01,8709.0,231.7717,232.1982,231.4228,231.6651,8709.0
2022-11-03 14:40:00,239.08,239.13,238.66,238.66,9271.0,231.7329,231.7814,231.3258,231.3258,9271.0
2022-11-03 14:50:00,238.71,239.19,238.4,239.19,9896.0,231.3743,231.8396,231.0738,231.8396,9896.0
2022-11-03 15:00:00,239.07,239.38,239.06,239.06,9116.0,231.7232,232.0237,231.7136,231.7136,9116.0
2022-11-03 15:10:00,239.01,239.08,238.37,238.37,6967.0,231.6651,231.7329,231.0448,231.0448,6967.0
2022-11-03 15:20:00,238.42,238.71,238.36,238.6,19073.0,231.0932,231.3743,231.0351,231.2677,19073.0
2022-11-03 15:30:00,238.6,239.11,238.45,238.76,32583.0,231.2677,231.762,231.1223,231.4228,32583.0
2022-11-03 15:40:00,238.74,238.74,238.4,238.48,39840.0,231.4034,231.4034,231.0738,231.1514,39840.0
2022-11-03 15:50:00,238.5,238.52,237.9,238.19,110138.0,231.1708,231.1901,230.5892,230.8703,110138.0
2022-11-04 09:30:00,251.94,258.53,244.03,249.57,15107.0,244.1977,250.5852,236.5308,241.9006,15107.0
2022-11-04 09:40:00,250.47,251.58,246.33,249.34,12317.0,242.7729,243.8488,238.7601,241.6776,12317.0
2022-11-04 09:50:00,249.36,250.78,247.23,249.81,243882.0,241.697,243.0734,239.6325,242.1332,243882.0
2022-11-04 10:00:00,249.81,251.03,249.58,250.29,31590.0,242.1332,243.3157,241.9103,242.5984,31590.0
2022-11-04 10:10:00,250.35,251.57,250.32,250.62,16128.0,242.6566,243.8391,242.6275,242.9183,16128.0
2022-11-04 10:20:00,250.27,252.86,250.27,251.66,16914.0,242.5791,245.0895,242.5791,243.9263,16914.0
2022-11-04 10:30:00,251.3,252.18,251.0,252.03,9963.0,243.5774,244.4304,243.2866,244.285,9963.0
2022-11-04 10:40:00,252.03,253.03,250.74,250.94,14810.0,244.285,245.2542,243.0346,243.2285,14810.0
2022-11-04 10:50:00,251.25,252.04,250.35,250.67,31347.0,243.5289,244.2947,242.6566,242.9668,31347.0
2022-11-04 11:00:00,250.97,251.33,250.38,250.74,8426.0,243.2576,243.6065,242.6857,243.0346,8426.0
2022-11-04 11:10:00,250.62,250.91,250.51,250.75,32348.0,242.9183,243.1994,242.8117,243.0443,32348.0
2022-11-04 11:20:00,250.75,251.34,249.68,250.25,29857.0,243.0443,243.6162,242.0072,242.5597,29857.0
2022-11-04 11:30:00,249.73,251.02,249.28,251.02,24482.0,242.0557,243.306,241.6195,243.306,24482.0
2022-11-04 11:40:00,251.06,251.06,250.23,250.66,31179.0,243.3448,243.3448,242.5403,242.9571,31179.0
2022-11-04 11:50:00,250.55,250.55,249.24,249.44,22006.0,242.8505,242.8505,241.5807,241.7746,22006.0
2022-11-04 12:00:00,249.4,249.66,248.52,249.5,20564.0,241.7358,241.9878,240.8828,241.8327,20564.0
2022-11-04 12:10:00,249.4,250.82,249.23,250.66,20952.0,241.7358,243.1122,241.571,242.9571,20952.0
2022-11-04 12:20:00,250.67,251.61,250.45,251.4,21228.0,242.9668,243.8779,242.7535,243.6743,21228.0
2022-11-04 12:30:00,251.46,251.46,250.47,250.59,25633.0,243.7325,243.7325,242.7729,242.8892,25633.0
2022-11-04 12:40:00,250.59,250.88,250.25,250.79,17502.0,242.8892,243.1703,242.5597,243.0831,17502.0
2022-11-04 12:50:00,250.79,251.53,250.76,250.77,14297.0,243.0831,243.8003,243.054,243.0637,14297.0
2022-11-04 13:00:00,250.77,250.79,249.24,249.25,117474.0,243.0637,243.0831,241.5807,241.5904,117474.0
2022-11-04 13:10:00,249.27,250.84,249.27,250.78,23378.0,241.6098,243.1315,241.6098,243.0734,23378.0
2022-11-04 13:20:00,250.74,251.14,250.5,250.65,25367.0,243.0346,243.4223,242.802,242.9474,25367.0
2022-11-04 13:30:00,250.65,251.12,250.44,250.7,25844.0,242.9474,243.4029,242.7438,242.9958,25844.0
2022-11-04 13:40:00,250.6,250.7,249.94,250.39,18150.0,242.8989,242.9958,242.2592,242.6954,18150.0
2022-11-04 13:50:00,250.53,250.7,250.01,250.37,15115.0,242.8311,242.9958,242.3271,242.676,15115.0
2022-11-04 14:00:00,250.37,251.17,250.36,250.9,31231.0,242.676,243.4514,242.6663,243.1897,31231.0
2022-11-04 14:10:00,250.84,251.78,250.83,251.69,13834.0,243.1315,244.0427,243.1219,243.9554,13834.0
2022-11-04 14:20:00,251.69,252.24,251.08,251.67,20900.0,243.9554,244.4885,243.3642,243.936,20900.0
2022-11-04 14:30:00,251.67,251.77,251.12,251.6,9535.0,243.936,244.033,243.4029,243.8682,9535.0
2022-11-04 14:40:00,251.55,252.49,251.54,252.23,19620.0,243.8197,244.7308,243.81,244.4788,19620.0
2022-11-04 14:50:00,252.36,253.17,252.36,253.01,15784.0,244.6048,245.3899,244.6048,245.2349,15784.0
2022-11-04 15:00:00,252.96,254.0,252.96,253.9,21543.0,245.1864,246.1944,245.1864,246.0975,21543.0
2022-11-04 15:10:00,254.0,254.7,253.93,254.47,26325.0,246.1944,246.8729,246.1266,246.65,26325.0
2022-11-04 15:20:00,254.29,254.29,253.08,253.1,21293.0,246.4755,246.4755,245.3027,245.3221,21293.0
2022-11-04 15:30:00,253.18,253.39,252.68,252.76,25055.0,245.3996,245.6032,244.915,244.9925,25055.0
2022-11-04 15:40:00,252.73,253.69,252.7,253.48,38687.0,244.9635,245.894,244.9344,245.6904,38687.0
2022-11-04 15:50:00,253.48,255.06,253.35,254.87,158368.0,245.6904,247.2219,245.5644,247.0377,158368.0
2022-11-07 09:30:00,255.66,256.9,255.02,256.64,26305.0,247.8034,249.0053,247.1831,248.7533,26305.0
2022-11-07 09:40:00,256.92,257.54,254.68,255.14,9269.0,249.0247,249.6257,246.8535,247.2994,9269.0
2022-11-07 09:50:00,255.35,256.2,254.6,254.6,7804.0,247.503,248.3268,246.776,246.776,7804.0
2022-11-07 10:00:00,254.81,255.86,254.45,255.51,11265.0,246.9795,247.9973,246.6306,247.658,11265.0
2022-11-07 10:10:00,255.74,256.92,254.89,256.49,16562.0,247.881,249.0247,247.0571,248.6079,16562.0
2022-11-07 10:20:00,256.22,256.84,255.75,255.86,9694.0,248.3462,248.9472,247.8907,247.9973,9694.0
2022-11-07 10:30:00,255.93,255.98,255.12,255.17,11572.0,248.0651,248.1136,247.28,247.3285,11572.0
2022-11-07 10:40:00,255.26,255.86,254.98,255.19,7621.0,247.4157,247.9973,247.1443,247.3479,7621.0
2022-11-07 10:50:00,254.94,256.04,254.9,255.82,5259.0,247.1056,248.1717,247.0668,247.9585,5259.0
2022-11-07 11:00:00,255.79,256.2,255.22,255.22,4312.0,247.9294,248.3268,247.3769,247.3769,4312.0
2022-11-07 11:10:00,255.42,255.62,255.11,255.59,4735.0,247.5708,247.7647,247.2703,247.7356,4735.0
2022-11-07 11:20:00,255.47,255.64,254.88,255.35,5265.0,247.6193,247.784,247.0474,247.503,5265.0
2022-11-07 11:30:00,255.49,255.74,254.7,254.7,3625.0,247.6386,247.881,246.8729,246.8729,3625.0
2022-11-07 11:40:00,254.73,254.73,253.92,254.57,6273.0,246.902,246.902,246.1169,246.7469,6273.0
2022-11-07 11:50:00,254.44,255.0,254.34,255.0,8290.0,246.6209,247.1637,246.524,247.1637,8290.0
2022-11-07 12:00:00,254.9,255.32,254.44,255.13,7566.0,247.0668,247.4739,246.6209,247.2897,7566.0
2022-11-07 12:10:00,255.09,255.31,254.63,254.99,17206.0,247.2509,247.4642,246.8051,247.154,17206.0
2022-11-07 12:20:00,254.99,255.05,254.62,254.95,7101.0,247.154,247.2122,246.7954,247.1152,7101.0
2022-11-07 12:30:00,255.0,255.06,254.52,254.66,6247.0,247.1637,247.2219,246.6985,246.8342,6247.0
2022-11-07 12:40:00,254.7,254.8,253.9,253.92,13266.0,246.8729,246.9699,246.0975,246.1169,13266.0
2022-11-07 12:50:00,253.9,253.9,253.01,253.35,5511.0,246.0975,246.0975,245.2349,245.5644,5511.0
2022-11-07 13:00:00,253.42,254.39,253.42,254.39,12713.0,245.6323,246.5725,245.6323,246.5725,12713.0
2022-11-07 13:10:00,254.53,254.68,254.33,254.46,4575.0,246.7082,246.8535,246.5143,246.6403,4575.0
2022-11-07 13:20:00,254.53,254.94,254.41,254.87,6514.0,246.7082,247.1056,246.5918,247.0377,6514.0
2022-11-07 13:30:00,255.0,255.11,254.79,255.0,6486.0,247.1637,247.2703,246.9602,247.1637,6486.0
2022-11-07 13:40:00,255.0,255.15,254.85,255.12,6368.0,247.1637,247.3091,247.0183,247.28,6368.0
2022-11-07 13:50:00,255.07,255.22,254.91,255.03,14781.0,247.2316,247.3769,247.0765,247.1928,14781.0
2022-11-07 14:00:00,255.18,255.64,255.1,255.26,4706.0,247.3382,247.784,247.2606,247.4157,4706.0
2022-11-07 14:10:00,255.23,256.7,255.23,256.7,5858.0,247.3866,248.8115,247.3866,248.8115,5858.0
2022-11-07 14:20:00,256.56,256.96,256.39,256.81,8334.0,248.6758,249.0635,248.511,248.9181,8334.0
2022-11-07 14:30:00,256.74,257.4,256.73,257.12,9641.0,248.8502,249.49,248.8405,249.2186,9641.0
2022-11-07 14:40:00,257.2,257.29,256.92,256.95,5531.0,249.2961,249.3833,249.0247,249.0538,5531.0
2022-11-07 14:50:00,257.02,257.1,256.44,256.63,7703.0,249.1216,249.1992,248.5595,248.7436,7703.0
2022-11-07 15:00:00,256.63,256.86,256.5,256.85,8051.0,248.7436,248.9665,248.6176,248.9569,8051.0
2022-11-07 15:10:00,256.86,257.02,256.77,256.9,7567.0,248.9665,249.1216,248.8793,249.0053,7567.0
2022-11-07 15:20:00,256.9,257.01,256.49,256.57,10597.0,249.0053,249.1119,248.6079,248.6855,10597.0
2022-11-07 15:30:00,256.55,256.96,256.28,256.31,12355.0,248.6661,249.0635,248.4044,248.4335,12355.0
2022-11-07 15:40:00,256.37,256.45,255.87,256.06,22077.0,248.4916,248.5691,248.007,248.1911,22077.0
2022-11-07 15:50:00,255.99,256.06,255.36,255.62,90145.0,248.1233,248.1911,247.5126,247.7647,90145.0
2022-11-08 09:30:00,255.87,256.41,255.32,255.67,10688.0,248.007,248.5304,247.4739,247.8131,10688.0
2022-11-08 09:40:00,255.74,257.24,255.67,257.21,12177.0,247.881,249.3349,247.8131,249.3058,12177.0
2022-11-08 09:50:00,257.11,258.02,257.02,257.56,7763.0,249.2089,250.0909,249.1216,249.645,7763.0
2022-11-08 10:00:00,257.44,258.86,257.17,258.75,4130.0,249.5287,250.9051,249.267,250.7985,4130.0
2022-11-08 10:10:00,258.65,259.37,258.39,259.07,3322.0,250.7015,251.3994,250.4495,251.1086,3322.0
2022-11-08 10:20:00,259.41,259.41,258.59,258.78,2743.0,251.4382,251.4382,250.6434,250.8275,2743.0
2022-11-08 10:30:00,258.89,259.39,258.78,259.39,1802.0,250.9342,251.4188,250.8275,251.4188,1802.0
2022-11-08 10:40:00,259.26,259.74,259.16,259.58,10294.0,251.2928,251.758,251.1959,251.603,10294.0
2022-11-08 10:50:00,259.54,259.93,259.47,259.88,6586.0,251.5642,251.9422,251.4963,251.8937,6586.0
2022-11-08 11:00:00,259.91,260.21,259.46,259.73,26675.0,251.9228,252.2136,251.4866,251.7484,26675.0
2022-11-08 11:10:00,259.74,260.45,259.41,259.7,11979.0,251.758,252.4462,251.4382,251.7193,11979.0
2022-11-08 11:20:00,259.7,259.78,258.76,258.79,5803.0,251.7193,251.7968,250.8082,250.8372,5803.0
2022-11-08 11:30:00,258.56,259.45,258.56,259.13,4597.0,250.6143,251.477,250.6143,251.1668,4597.0
2022-11-08 11:40:00,259.28,259.28,258.17,258.48,7204.0,251.3122,251.3122,250.2363,250.5368,7204.0
2022-11-08 11:50:00,258.39,258.58,258.18,258.57,6734.0,250.4495,250.6337,250.246,250.624,6734.0
2022-11-08 12:00:00,258.69,258.69,257.04,257.37,10153.0,250.7403,250.7403,249.141,249.4609,10153.0
2022-11-08 12:10:00,257.42,258.56,257.39,258.41,6478.0,249.5093,250.6143,249.4803,250.4689,6478.0
2022-11-08 12:20:00,258.56,259.14,258.26,258.74,7023.0,250.6143,251.1765,250.3235,250.7888,7023.0
2022-11-08 12:30:00,258.86,258.86,258.37,258.77,3257.0,250.9051,250.9051,250.4301,250.8179,3257.0
2022-11-08 12:40:00,258.77,259.16,258.67,258.9,3644.0,250.8179,251.1959,250.7209,250.9439,3644.0
2022-11-08 12:50:00,258.9,259.06,258.52,258.76,6165.0,250.9439,251.0989,250.5755,250.8082,6165.0
2022-11-08 13:00:00,258.6,259.06,258.48,259.06,6337.0,250.6531,251.0989,250.5368,251.0989,6337.0
2022-11-08 13:10:00,259.0,259.0,258.26,258.26,4366.0,251.0408,251.0408,250.3235,250.3235,4366.0
2022-11-08 13:20:00,258.2,258.2,256.42,256.55,12554.0,250.2654,250.2654,248.5401,248.6661,12554.0
2022-11-08 13:30:00,256.47,256.55,255.9,256.55,16933.0,248.5885,248.6661,248.0361,248.6661,16933.0
2022-11-08 13:40:00,256.67,257.03,255.81,255.82,41418.0,248.7824,249.1313,247.9488,247.9585,41418.0
2022-11-08 13:50:00,255.72,256.0,254.02,254.24,13615.0,247.8616,248.133,246.2138,246.4271,13615.0
2022-11-08 14:00:00,254.32,254.46,254.0,254.04,6566.0,246.5046,246.6403,246.1944,246.2332,6566.0
2022-11-08 14:10:00,254.16,254.88,254.15,254.58,16166.0,246.3495,247.0474,246.3398,246.7566,16166.0
2022-11-08 14:20:00,254.66,254.66,253.4,253.66,9382.0,246.8342,246.8342,245.6129,245.8649,9382.0
2022-11-08 14:30:00,253.66,254.68,253.44,254.62,9241.0,245.8649,246.8535,245.6516,246.7954,9241.0
2022-11-08 14:40:00,254.59,255.49,254.59,255.47,4968.0,246.7663,247.6386,246.7663,247.6193,4968.0
2022-11-08 14:50:00,255.44,256.02,255.35,255.81,6953.0,247.5902,248.1524,247.503,247.9488,6953.0
2022-11-08 15:00:00,255.71,256.47,255.71,256.09,5170.0,247.8519,248.5885,247.8519,248.2202,5170.0
2022-11-08 15:10:00,256.21,256.57,255.85,256.55,9932.0,248.3365,248.6855,247.9876,248.6661,9932.0
2022-11-08 15:20:00,256.68,256.9,256.31,256.88,6991.0,248.7921,249.0053,248.4335,248.9859,6991.0
2022-11-08 15:30:00,256.88,257.67,256.88,257.33,12270.0,248.9859,249.7517,248.9859,249.4221,12270.0
2022-11-08 15:40:00,257.31,258.01,257.31,257.65,20408.0,249.4027,250.0812,249.4027,249.7323,20408.0
2022-11-08 15:50:00,257.67,257.67,256.62,256.64,52073.0,249.7517,249.7517,248.7339,248.7533,52073.0
2022-11-09 09:30:00,255.86,255.86,254.7,255.21,7463.0,247.9973,247.9973,246.8729,247.3673,7463.0
2022-11-09 09:40:00,255.21,255.37,254.43,255.04,9906.0,247.3673,247.5223,246.6112,247.2025,9906.0
2022-11-09 09:50:00,254.91,255.12,254.06,254.4,4900.0,247.0765,247.28,246.2526,246.5821,4900.0
2022-11-09 10:00:00,254.2,255.98,254.2,255.34,6939.0,246.3883,248.1136,246.3883,247.4933,6939.0
2022-11-09 10:10:00,255.13,255.63,255.08,255.33,3222.0,247.2897,247.7743,247.2412,247.4836,3222.0
2022-11-09 10:20:00,255.36,255.46,254.18,254.52,5784.0,247.5126,247.6096,246.3689,246.6985,5784.0
2022-11-09 10:30:00,254.55,254.63,253.74,253.85,3910.0,246.7275,246.8051,245.9424,246.049,3910.0
2022-11-09 10:40:00,253.98,254.17,253.47,254.05,3737.0,246.1751,246.3592,245.6807,246.2429,3737.0
2022-11-09 10:50:00,254.22,254.28,253.75,254.28,5110.0,246.4077,246.4658,245.9521,246.4658,5110.0
2022-11-09 11:00:00,254.32,255.14,254.15,255.0,3292.0,246.5046,247.2994,246.3398,247.1637,3292.0
2022-11-09 11:10:00,254.86,255.46,254.78,255.0,5504.0,247.028,247.6096,246.9505,247.1637,5504.0
2022-11-09 11:20:00,255.22,255.45,254.91,255.08,4447.0,247.3769,247.5999,247.0765,247.2412,4447.0
2022-11-09 11:30:00,254.97,255.07,254.81,254.91,4029.0,247.1346,247.2316,246.9795,247.0765,4029.0
2022-11-09 11:40:00,254.93,255.5,254.92,255.06,4294.0,247.0959,247.6483,247.0862,247.2219,4294.0
2022-11-09 11:50:00,255.16,255.17,254.38,254.49,1685.0,247.3188,247.3285,246.5628,246.6694,1685.0
2022-11-09 12:00:00,254.41,254.52,253.98,254.19,2334.0,246.5918,246.6985,246.1751,246.3786,2334.0
2022-11-09 12:10:00,254.01,254.54,254.01,254.47,3520.0,246.2041,246.7178,246.2041,246.65,3520.0
2022-11-09 12:20:00,254.59,254.66,254.3,254.4,3330.0,246.7663,246.8342,246.4852,246.5821,3330.0
2022-11-09 12:30:00,254.39,255.25,254.39,255.02,30030.0,246.5725,247.406,246.5725,247.1831,30030.0
2022-11-09 12:40:00,255.17,255.29,254.85,255.21,25675.0,247.3285,247.4448,247.0183,247.3673,25675.0
2022-11-09 12:50:00,255.13,255.54,254.99,255.5,17578.0,247.2897,247.6871,247.154,247.6483,17578.0
2022-11-09 13:00:00,255.45,255.51,254.88,255.5,16690.0,247.5999,247.658,247.0474,247.6483,16690.0
2022-11-09 13:10:00,255.5,255.5,255.28,255.38,16528.0,247.6483,247.6483,247.4351,247.532,16528.0
2022-11-09 13:20:00,255.27,255.39,254.85,254.85,2148.0,247.4254,247.5417,247.0183,247.0183,2148.0
2022-11-09 13:30:00,254.43,254.43,253.72,253.84,3137.0,246.6112,246.6112,245.923,246.0394,3137.0
2022-11-09 13:40:00,253.76,254.43,253.72,254.22,6239.0,245.9618,246.6112,245.923,246.4077,6239.0
2022-11-09 13:50:00,254.22,254.63,254.14,254.63,5006.0,246.4077,246.8051,246.3301,246.8051,5006.0
2022-11-09 14:00:00,254.8,254.8,254.2,254.42,5048.0,246.9699,246.9699,246.3883,246.6015,5048.0
2022-11-09 14:10:00,254.5,254.5,253.91,254.19,2813.0,246.6791,246.6791,246.1072,246.3786,2813.0
2022-11-09 14:20:00,254.17,254.22,253.63,253.76,3945.0,246.3592,246.4077,245.8358,245.9618,3945.0
2022-11-09 14:30:00,253.62,253.74,252.96,252.97,11707.0,245.8261,245.9424,245.1864,245.1961,11707.0
2022-11-09 14:40:00,252.92,253.34,252.78,252.98,5212.0,245.1476,245.5547,245.0119,245.2058,5212.0
2022-11-09 14:50:00,252.72,253.09,252.65,252.96,5833.0,244.9538,245.3124,244.8859,245.1864,5833.0
2022-11-09 15:00:00,253.0,254.27,252.99,254.13,8383.0,245.2252,246.4561,245.2155,246.3204,8383.0
2022-11-09 15:10:00,254.04,254.15,253.75,253.98,16930.0,246.2332,246.3398,245.9521,246.1751,16930.0
2022-11-09 15:20:00,253.97,254.03,253.61,253.74,7489.0,246.1654,246.2235,245.8164,245.9424,7489.0
2022-11-09 15:30:00,253.7,253.91,253.25,253.25,10244.0,245.9037,246.1072,245.4675,245.4675,10244.0
2022-11-09 15:40:00,253.01,253.21,252.87,253.12,19476.0,245.2349,245.4287,245.0992,245.3415,19476.0
2022-11-09 15:50:00,253.09,253.97,253.09,253.53,63727.0,245.3124,246.1654,245.3124,245.7389,63727.0
2022-11-10 09:30:00,260.06,260.58,259.49,259.73,10390.0,252.0682,252.5722,251.5157,251.7484,10390.0
2022-11-10 09:40:00,259.29,259.94,257.95,257.95,6722.0,251.3219,251.9519,250.0231,250.0231,6722.0
2022-11-10 09:50:00,257.54,259.27,257.28,259.09,5248.0,249.6257,251.3025,249.3736,251.128,5248.0
2022-11-10 10:00:00,259.21,260.34,259.2,259.2,13082.0,251.2443,252.3396,251.2346,251.2346,13082.0
2022-11-10 10:10:00,259.24,259.24,258.39,258.73,6022.0,251.2734,251.2734,250.4495,250.7791,6022.0
2022-11-10 10:20:00,258.56,260.05,258.41,259.55,7250.0,250.6143,252.0585,250.4689,251.5739,7250.0
2022-11-10 10:30:00,259.75,259.82,258.82,258.82,9900.0,251.7677,251.8356,250.8663,250.8663,9900.0
2022-11-10 10:40:00,258.79,259.98,258.79,259.98,6478.0,250.8372,251.9907,250.8372,251.9907,6478.0
2022-11-10 10:50:00,259.76,259.99,259.58,259.78,5371.0,251.7774,252.0004,251.603,251.7968,5371.0
2022-11-10 11:00:00,259.78,260.01,259.51,259.77,8024.0,251.7968,252.0197,251.5351,251.7871,8024.0
2022-11-10 11:10:00,259.79,260.18,259.63,259.9,5398.0,251.8065,252.1845,251.6514,251.9131,5398.0
2022-11-10 11:20:00,259.97,260.62,259.8,259.8,14643.0,251.981,252.611,251.8162,251.8162,14643.0
2022-11-10 11:30:00,260.0,260.56,259.89,260.56,5256.0,252.0101,252.5528,251.9034,252.5528,5256.0
2022-11-10 11:40:00,260.54,260.77,260.26,260.62,3913.0,252.5335,252.7564,252.2621,252.611,3913.0
2022-11-10 11:50:00,260.83,261.45,260.57,261.45,5257.0,252.8145,253.4155,252.5625,253.4155,5257.0
2022-11-10 12:00:00,261.28,261.42,260.55,260.57,3594.0,253.2507,253.3864,252.5432,252.5625,3594.0
2022-11-10 12:10:00,260.96,260.96,260.35,260.83,2547.0,252.9406,252.9406,252.3493,252.8145,2547.0
2022-11-10 12:20:00,260.85,260.85,259.68,259.73,3987.0,252.8339,252.8339,251.6999,251.7484,3987.0
2022-11-10 12:30:00,259.8,259.8,259.03,259.16,6587.0,251.8162,251.8162,251.0699,251.1959,6587.0
2022-11-10 12:40:00,259.2,259.78,259.0,259.1,2822.0,251.2346,251.7968,251.0408,251.1377,2822.0
2022-11-10 12:50:00,258.94,259.32,258.86,258.91,2079.0,250.9826,251.351,250.9051,250.9536,2079.0
2022-11-10 13:00:00,259.04,259.78,258.7,258.82,7264.0,251.0796,251.7968,250.75,250.8663,7264.0
2022-11-10 13:10:00,258.75,259.09,258.5,258.79,6907.0,250.7985,251.128,250.5562,250.8372,6907.0
2022-11-10 13:20:00,258.79,258.85,258.06,258.63,5328.0,250.8372,250.8954,250.1297,250.6822,5328.0
2022-11-10 13:30:00,258.75,258.81,258.33,258.51,5802.0,250.7985,250.8566,250.3914,250.5658,5802.0
2022-11-10 13:40:00,258.41,259.34,258.37,259.31,6238.0,250.4689,251.3703,250.4301,251.3413,6238.0
2022-11-10 13:50:00,259.48,259.85,259.41,259.61,5178.0,251.506,251.8647,251.4382,251.632,5178.0
2022-11-10 14:00:00,259.7,259.95,259.59,259.95,4902.0,251.7193,251.9616,251.6127,251.9616,4902.0
2022-11-10 14:10:00,259.92,260.0,259.38,259.4,7864.0,251.9325,252.0101,251.4091,251.4285,7864.0
2022-11-10 14:20:00,259.29,259.29,258.42,258.63,16569.0,251.3219,251.3219,250.4786,250.6822,16569.0
2022-11-10 14:30:00,258.63,259.38,258.59,259.0,17375.0,250.6822,251.4091,250.6434,251.0408,17375.0
2022-11-10 14:40:00,258.89,258.99,258.36,258.37,7360.0,250.9342,251.0311,250.4205,250.4301,7360.0
2022-11-10 14:50:00,258.23,258.78,258.16,258.75,23135.0,250.2944,250.8275,250.2266,250.7985,23135.0
2022-11-10 15:00:00,258.68,259.11,258.59,259.06,8380.0,250.7306,251.1474,250.6434,251.0989,8380.0
2022-11-10 15:10:00,259.5,259.75,259.41,259.52,8254.0,251.5254,251.7677,251.4382,251.5448,8254.0
2022-11-10 15:20:00,259.45,259.53,259.09,259.23,23586.0,251.477,251.5545,251.128,251.2637,23586.0
2022-11-10 15:30:00,259.29,259.42,258.84,258.92,19669.0,251.3219,251.4479,250.8857,250.9632,19669.0
2022-11-10 15:40:00,259.01,259.14,258.72,259.01,28248.0,251.0505,251.1765,250.7694,251.0505,28248.0
2022-11-10 15:50:00,259.0,259.61,258.98,259.48,84928.0,251.0408,251.632,251.0214,251.506,84928.0
2022-11-11 09:30:00,260.0,260.0,257.52,258.94,20782.0,252.0101,252.0101,249.6063,250.9826,20782.0
2022-11-11 09:40:00,259.05,260.0,258.83,259.91,4395.0,251.0892,252.0101,250.876,251.9228,4395.0
2022-11-11 09:50:00,260.0,260.02,258.93,259.04,11552.0,252.0101,252.0294,250.9729,251.0796,11552.0
2022-11-11 10:00:00,259.0,259.6,258.37,259.2,43815.0,251.0408,251.6223,250.4301,251.2346,43815.0
2022-11-11 10:10:00,258.93,259.85,258.75,258.85,47089.0,250.9729,251.8647,250.7985,250.8954,47089.0
2022-11-11 10:20:00,258.75,259.15,258.16,258.31,45489.0,250.7985,251.1862,250.2266,250.372,45489.0
2022-11-11 10:30:00,258.25,258.25,256.09,256.09,26132.0,250.3138,250.3138,248.2202,248.2202,26132.0
2022-11-11 10:40:00,256.04,256.08,254.68,255.21,78171.0,248.1717,248.2105,246.8535,247.3673,78171.0
2022-11-11 10:50:00,255.21,255.21,252.99,253.83,10311.0,247.3673,247.3673,245.2155,246.0297,10311.0
2022-11-11 11:00:00,253.87,254.22,252.4,252.52,15636.0,246.0684,246.4077,244.6436,244.7599,15636.0
2022-11-11 11:10:00,252.26,252.43,251.53,251.55,12991.0,244.5079,244.6727,243.8003,243.8197,12991.0
2022-11-11 11:20:00,251.46,251.53,250.8,250.98,7783.0,243.7325,243.8003,243.0928,243.2672,7783.0
2022-11-11 11:30:00,250.8,251.75,250.8,250.86,14072.0,243.0928,244.0136,243.0928,243.1509,14072.0
2022-11-11 11:40:00,250.93,251.02,250.03,250.15,29932.0,243.2188,243.306,242.3464,242.4628,29932.0
2022-11-11 11:50:00,250.23,250.5,249.83,249.94,31984.0,242.5403,242.802,242.1526,242.2592,31984.0
2022-11-11 12:00:00,249.87,249.9,249.11,249.36,15992.0,242.1914,242.2204,241.4547,241.697,15992.0
2022-11-11 12:10:00,249.43,249.79,249.09,249.1,16078.0,241.7649,242.1138,241.4353,241.445,16078.0
2022-11-11 12:20:00,249.09,249.1,248.33,248.42,19501.0,241.4353,241.445,240.6987,240.7859,19501.0
2022-11-11 12:30:00,248.43,248.55,247.67,247.83,21447.0,240.7956,240.9119,240.059,240.214,21447.0
2022-11-11 12:40:00,247.83,248.06,246.66,247.0,23601.0,240.214,240.437,239.08,239.4096,23601.0
2022-11-11 12:50:00,247.07,247.25,246.76,246.76,24775.0,239.4774,239.6519,239.1769,239.1769,24775.0
2022-11-11 13:00:00,246.76,248.21,246.76,248.21,31137.0,239.1769,240.5824,239.1769,240.5824,31137.0
2022-11-11 13:10:00,248.38,248.55,247.34,247.34,60748.0,240.7471,240.9119,239.7391,239.7391,60748.0
2022-11-11 13:20:00,247.32,247.8,246.83,247.41,95015.0,239.7197,240.185,239.2448,239.807,95015.0
2022-11-11 13:30:00,247.66,248.71,247.49,247.84,28614.0,240.0493,241.067,239.8845,240.2237,28614.0
2022-11-11 13:40:00,247.96,248.07,246.89,247.41,59797.0,240.3401,240.4467,239.3029,239.807,59797.0
2022-11-11 13:50:00,247.45,247.53,246.85,246.85,16116.0,239.8457,239.9233,239.2642,239.2642,16116.0
2022-11-11 14:00:00,246.95,248.38,246.95,247.92,47064.0,239.3611,240.7471,239.3611,240.3013,47064.0
2022-11-11 14:10:00,247.92,248.41,246.91,247.0,15219.0,240.3013,240.7762,239.3223,239.4096,15219.0
2022-11-11 14:20:00,247.0,247.85,246.76,247.72,77124.0,239.4096,240.2334,239.1769,240.1074,77124.0
2022-11-11 14:30:00,248.03,248.3,247.55,247.69,11874.0,240.4079,240.6696,239.9427,240.0783,11874.0
2022-11-11 14:40:00,247.69,247.93,246.71,247.68,68774.0,240.0783,240.311,239.1285,240.0687,68774.0
2022-11-11 14:50:00,247.8,248.09,246.84,247.23,74175.0,240.185,240.4661,239.2545,239.6325,74175.0
2022-11-11 15:00:00,247.29,247.29,245.81,246.19,45245.0,239.6906,239.6906,238.2561,238.6244,45245.0
2022-11-11 15:10:00,246.19,247.61,245.76,247.61,18443.0,238.6244,240.0008,238.2077,240.0008,18443.0
2022-11-11 15:20:00,247.49,248.5,247.26,248.5,19115.0,239.8845,240.8635,239.6616,240.8635,19115.0
2022-11-11 15:30:00,248.52,249.08,248.43,248.89,18351.0,240.8828,241.4256,240.7956,241.2415,18351.0
2022-11-11 15:40:00,248.94,249.73,248.94,249.55,34509.0,241.2899,242.0557,241.2899,241.8812,34509.0
2022-11-11 15:50:00,249.66,249.73,249.13,249.37,98342.0,241.9878,242.0557,241.4741,241.7067,98342.0
2022-11-14 09:30:00,250.12,252.73,250.12,252.73,7698.0,242.4337,244.9635,242.4337,244.9635,7698.0
2022-11-14 09:40:00,253.06,254.63,252.6,254.58,9362.0,245.2833,246.8051,244.8375,246.7566,9362.0
2022-11-14 09:50:00,254.39,254.93,254.32,254.73,3570.0,246.5725,247.0959,246.5046,246.902,3570.0
2022-11-14 10:00:00,254.72,255.6,254.68,254.92,9001.0,246.8923,247.7453,246.8535,247.0862,9001.0
2022-11-14 10:10:00,254.74,254.88,253.75,254.51,5416.0,246.9117,247.0474,245.9521,246.6888,5416.0
2022-11-14 10:20:00,254.56,254.82,254.18,254.72,3529.0,246.7372,246.9892,246.3689,246.8923,3529.0
2022-11-14 10:30:00,254.51,254.8,253.69,254.09,3044.0,246.6888,246.9699,245.894,246.2817,3044.0
2022-11-14 10:40:00,254.0,254.5,253.63,253.84,4998.0,246.1944,246.6791,245.8358,246.0394,4998.0
2022-11-14 10:50:00,253.59,253.69,253.01,253.48,3647.0,245.797,245.894,245.2349,245.6904,3647.0
2022-11-14 11:00:00,253.36,253.36,252.7,252.7,3407.0,245.5741,245.5741,244.9344,244.9344,3407.0
2022-11-14 11:10:00,252.83,252.83,252.01,252.11,4059.0,245.0604,245.0604,244.2656,244.3625,4059.0
2022-11-14 11:20:00,252.05,252.56,252.04,252.1,6353.0,244.3044,244.7987,244.2947,244.3528,6353.0
2022-11-14 11:30:00,252.17,253.98,252.17,253.54,5168.0,244.4207,246.1751,244.4207,245.7486,5168.0
2022-11-14 11:40:00,253.51,253.91,253.5,253.91,2640.0,245.7195,246.1072,245.7098,246.1072,2640.0
2022-11-14 11:50:00,253.99,254.01,252.77,253.18,7732.0,246.1847,246.2041,245.0022,245.3996,7732.0
2022-11-14 12:00:00,253.3,253.66,252.99,252.99,4769.0,245.5159,245.8649,245.2155,245.2155,4769.0
2022-11-14 12:10:00,253.0,253.47,253.0,253.17,3858.0,245.2252,245.6807,245.2252,245.3899,3858.0
2022-11-14 12:20:00,252.97,253.21,252.53,252.82,5060.0,245.1961,245.4287,244.7696,245.0507,5060.0
2022-11-14 12:30:00,252.85,254.18,252.85,254.18,4290.0,245.0798,246.3689,245.0798,246.3689,4290.0
2022-11-14 12:40:00,254.16,254.47,253.92,254.37,6836.0,246.3495,246.65,246.1169,246.5531,6836.0
2022-11-14 12:50:00,254.35,254.84,254.25,254.49,2450.0,246.5337,247.0086,246.4368,246.6694,2450.0
2022-11-14 13:00:00,254.38,254.84,254.27,254.67,6855.0,246.5628,247.0086,246.4561,246.8438,6855.0
2022-11-14 13:10:00,254.86,254.96,254.6,254.78,4451.0,247.028,247.1249,246.776,246.9505,4451.0
2022-11-14 13:20:00,254.85,255.16,254.85,255.11,4747.0,247.0183,247.3188,247.0183,247.2703,4747.0
2022-11-14 13:30:00,255.01,255.1,254.79,254.82,5699.0,247.1734,247.2606,246.9602,246.9892,5699.0
2022-11-14 13:40:00,254.76,254.76,254.32,254.38,6314.0,246.9311,246.9311,246.5046,246.5628,6314.0
2022-11-14 13:50:00,254.47,254.97,254.47,254.69,4847.0,246.65,247.1346,246.65,246.8632,4847.0
2022-11-14 14:00:00,254.71,255.02,254.21,254.21,9160.0,246.8826,247.1831,246.398,246.398,9160.0
2022-11-14 14:10:00,254.13,254.35,254.0,254.31,4893.0,246.3204,246.5337,246.1944,246.4949,4893.0
2022-11-14 14:20:00,254.2,254.61,254.12,254.61,4379.0,246.3883,246.7857,246.3108,246.7857,4379.0
2022-11-14 14:30:00,254.66,254.66,254.26,254.28,7030.0,246.8342,246.8342,246.4464,246.4658,7030.0
2022-11-14 14:40:00,254.22,254.27,254.01,254.2,6677.0,246.4077,246.4561,246.2041,246.3883,6677.0
2022-11-14 14:50:00,254.12,254.26,253.99,254.22,5776.0,246.3108,246.4464,246.1847,246.4077,5776.0
2022-11-14 15:00:00,254.24,254.63,254.13,254.13,5302.0,246.4271,246.8051,246.3204,246.3204,5302.0
2022-11-14 15:10:00,254.11,254.11,253.33,253.56,7618.0,246.3011,246.3011,245.545,245.768,7618.0
2022-11-14 15:20:00,253.51,253.63,253.35,253.4,7584.0,245.7195,245.8358,245.5644,245.6129,7584.0
2022-11-14 15:30:00,253.33,253.56,253.18,253.39,8282.0,245.545,245.768,245.3996,245.6032,8282.0
2022-11-14 15:40:00,253.44,253.46,252.81,252.81,10895.0,245.6516,245.671,245.041,245.041,10895.0
2022-11-14 15:50:00,252.67,252.77,250.92,251.08,73356.0,244.9053,245.0022,243.2091,243.3642,73356.0
2022-11-15 09:30:00,253.13,253.3,250.65,252.24,11308.0,245.3512,245.5159,242.9474,244.4885,11308.0
2022-11-15 09:40:00,251.36,251.7,249.91,249.91,3342.0,243.6356,243.9651,242.2301,242.2301,3342.0
2022-11-15 09:50:00,249.83,250.48,249.43,250.47,10274.0,242.1526,242.7826,241.7649,242.7729,10274.0
2022-11-15 10:00:00,250.81,250.97,249.29,249.29,1203.0,243.1025,243.2576,241.6292,241.6292,1203.0
2022-11-15 10:10:00,249.45,249.73,249.17,249.51,3501.0,241.7843,242.0557,241.5129,241.8424,3501.0
2022-11-15 10:20:00,249.44,250.7,249.38,250.68,6326.0,241.7746,242.9958,241.7164,242.9765,6326.0
2022-11-15 10:30:00,250.28,250.59,250.16,250.29,5138.0,242.5888,242.8892,242.4724,242.5984,5138.0
2022-11-15 10:40:00,250.25,251.26,250.21,250.63,7168.0,242.5597,243.5386,242.5209,242.928,7168.0
2022-11-15 10:50:00,250.61,251.66,250.38,251.23,2633.0,242.9086,243.9263,242.6857,243.5096,2633.0
2022-11-15 11:00:00,251.22,251.7,250.59,251.22,6771.0,243.4999,243.9651,242.8892,243.4999,6771.0
2022-11-15 11:10:00,251.21,252.14,251.2,251.63,5768.0,243.4902,244.3916,243.4805,243.8973,5768.0
2022-11-15 11:20:00,251.67,251.75,250.98,251.09,7751.0,243.936,244.0136,243.2672,243.3739,7751.0
2022-11-15 11:30:00,251.36,252.44,251.31,252.23,8239.0,243.6356,244.6824,243.5871,244.4788,8239.0
2022-11-15 11:40:00,252.37,252.47,252.14,252.37,4960.0,244.6145,244.7115,244.3916,244.6145,4960.0
2022-11-15 11:50:00,252.22,252.68,252.03,252.68,9789.0,244.4691,244.915,244.285,244.915,9789.0
2022-11-15 12:00:00,252.74,252.74,251.88,252.11,7206.0,244.9732,244.9732,244.1396,244.3625,7206.0
2022-11-15 12:10:00,252.09,252.2,251.43,251.43,4483.0,244.3431,244.4498,243.7034,243.7034,4483.0
2022-11-15 12:20:00,251.61,251.77,251.4,251.4,3415.0,243.8779,244.033,243.6743,243.6743,3415.0
2022-11-15 12:30:00,251.64,251.66,251.44,251.65,840.0,243.907,243.9263,243.7131,243.9167,840.0
2022-11-15 12:40:00,251.53,251.62,251.25,251.44,3426.0,243.8003,243.8876,243.5289,243.7131,3426.0
2022-11-15 12:50:00,251.36,251.55,251.15,251.55,2456.0,243.6356,243.8197,243.432,243.8197,2456.0
2022-11-15 13:00:00,251.43,251.52,251.03,251.03,2112.0,243.7034,243.7907,243.3157,243.3157,2112.0
2022-11-15 13:10:00,251.01,251.01,250.27,250.27,5855.0,243.2963,243.2963,242.5791,242.5791,5855.0
2022-11-15 13:20:00,250.29,250.36,249.24,249.46,8348.0,242.5984,242.6663,241.5807,241.794,8348.0
2022-11-15 13:30:00,249.29,249.68,248.84,249.01,4738.0,241.6292,242.0072,241.193,241.3578,4738.0
2022-11-15 13:40:00,248.92,250.01,248.75,249.29,6135.0,241.2705,242.3271,241.1058,241.6292,6135.0
2022-11-15 13:50:00,249.38,250.11,249.38,249.82,4774.0,241.7164,242.424,241.7164,242.1429,4774.0
2022-11-15 14:00:00,249.67,250.2,248.94,250.04,36487.0,241.9975,242.5112,241.2899,242.3561,36487.0
2022-11-15 14:10:00,250.04,250.61,249.83,250.17,11208.0,242.3561,242.9086,242.1526,242.4821,11208.0
2022-11-15 14:20:00,250.26,250.5,249.86,250.27,4915.0,242.5694,242.802,242.1817,242.5791,4915.0
2022-11-15 14:30:00,250.31,250.33,249.96,250.27,8123.0,242.6178,242.6372,242.2786,242.5791,8123.0
2022-11-15 14:40:00,250.27,250.42,249.51,249.67,6951.0,242.5791,242.7245,241.8424,241.9975,6951.0
2022-11-15 14:50:00,249.64,250.41,249.55,250.31,4305.0,241.9684,242.7148,241.8812,242.6178,4305.0
2022-11-15 15:00:00,250.41,250.47,250.11,250.34,12144.0,242.7148,242.7729,242.424,242.6469,12144.0
2022-11-15 15:10:00,250.43,250.88,250.22,250.85,4647.0,242.7341,243.1703,242.5306,243.1412,4647.0
2022-11-15 15:20:00,250.83,251.13,250.74,250.91,6793.0,243.1219,243.4126,243.0346,243.1994,6793.0
2022-11-15 15:30:00,250.98,251.1,250.42,251.09,24083.0,243.2672,243.3836,242.7245,243.3739,24083.0
2022-11-15 15:40:00,251.13,251.34,250.64,250.74,13692.0,243.4126,243.6162,242.9377,243.0346,13692.0
2022-11-15 15:50:00,250.72,250.72,250.22,250.51,66124.0,243.0152,243.0152,242.5306,242.8117,66124.0
2022-11-16 09:30:00,251.1,252.34,250.93,251.7,9299.0,243.3836,244.5855,243.2188,243.9651,9299.0
2022-11-16 09:40:00,252.08,253.23,251.55,252.3,15617.0,244.3334,245.4481,243.8197,244.5467,15617.0
2022-11-16 09:50:00,252.22,252.44,251.6,252.28,5498.0,244.4691,244.6824,243.8682,244.5273,5498.0
2022-11-16 10:00:00,252.31,253.08,252.31,253.08,5347.0,244.5564,245.3027,244.5564,245.3027,5347.0
2022-11-16 10:10:00,253.07,253.07,252.25,252.54,4017.0,245.293,245.293,244.4982,244.7793,4017.0
2022-11-16 10:20:00,252.52,252.68,252.17,252.42,9484.0,244.7599,244.915,244.4207,244.663,9484.0
2022-11-16 10:30:00,252.38,252.65,251.45,251.45,4114.0,244.6242,244.8859,243.7228,243.7228,4114.0
2022-11-16 10:40:00,251.5,252.15,251.19,252.14,11544.0,243.7713,244.4013,243.4708,244.3916,11544.0
2022-11-16 10:50:00,252.13,252.13,251.25,251.38,4520.0,244.3819,244.3819,243.5289,243.655,4520.0
2022-11-16 11:00:00,251.27,252.21,251.27,251.76,10935.0,243.5483,244.4594,243.5483,244.0233,10935.0
2022-11-16 11:10:00,251.65,251.98,251.57,251.98,1400.0,243.9167,244.2365,243.8391,244.2365,1400.0
2022-11-16 11:20:00,251.98,252.33,251.68,252.1,5219.0,244.2365,244.5758,243.9457,244.3528,5219.0
2022-11-16 11:30:00,252.0,252.1,251.78,251.82,13179.0,244.2559,244.3528,244.0427,244.0814,13179.0
2022-11-16 11:40:00,251.97,252.06,251.9,251.99,2619.0,244.2268,244.3141,244.159,244.2462,2619.0
2022-11-16 11:50:00,251.98,252.19,251.98,252.17,700.0,244.2365,244.4401,244.2365,244.4207,700.0
2022-11-16 12:00:00,252.13,252.59,252.08,252.58,5967.0,244.3819,244.8278,244.3334,244.8181,5967.0
2022-11-16 12:10:00,252.55,252.99,252.55,252.9,1076.0,244.789,245.2155,244.789,245.1282,1076.0
2022-11-16 12:20:00,252.99,253.52,252.99,253.52,2904.0,245.2155,245.7292,245.2155,245.7292,2904.0
2022-11-16 12:30:00,253.57,253.79,253.51,253.79,4846.0,245.7777,245.9909,245.7195,245.9909,4846.0
2022-11-16 12:40:00,253.81,254.71,253.8,254.37,3402.0,246.0103,246.8826,246.0006,246.5531,3402.0
2022-11-16 12:50:00,254.4,254.78,253.99,254.14,2300.0,246.5821,246.9505,246.1847,246.3301,2300.0
2022-11-16 13:00:00,253.78,254.1,253.75,254.05,2770.0,245.9812,246.2914,245.9521,246.2429,2770.0
2022-11-16 13:10:00,254.08,254.32,254.07,254.07,1318.0,246.272,246.5046,246.2623,246.2623,1318.0
2022-11-16 13:20:00,254.03,254.29,253.93,254.14,3196.0,246.2235,246.4755,246.1266,246.3301,3196.0
2022-11-16 13:30:00,254.05,254.06,253.71,254.06,2034.0,246.2429,246.2526,245.9134,246.2526,2034.0
2022-11-16 13:40:00,253.92,254.1,253.74,254.04,4650.0,246.1169,246.2914,245.9424,246.2332,4650.0
2022-11-16 13:50:00,254.02,254.03,253.73,253.96,9225.0,246.2138,246.2235,245.9327,246.1557,9225.0
2022-11-16 14:00:00,254.0,254.07,253.79,254.0,1413.0,246.1944,246.2623,245.9909,246.1944,1413.0
2022-11-16 14:10:00,253.96,254.06,253.89,253.9,3187.0,246.1557,246.2526,246.0878,246.0975,3187.0
2022-11-16 14:20:00,254.0,254.38,253.97,254.29,2726.0,246.1944,246.5628,246.1654,246.4755,2726.0
2022-11-16 14:30:00,254.42,254.46,253.87,254.35,6731.0,246.6015,246.6403,246.0684,246.5337,6731.0
2022-11-16 14:40:00,254.14,254.33,253.95,253.95,1809.0,246.3301,246.5143,246.146,246.146,1809.0
2022-11-16 14:50:00,254.09,254.81,254.05,254.72,6433.0,246.2817,246.9795,246.2429,246.8923,6433.0
2022-11-16 15:00:00,254.62,254.97,254.38,254.41,20561.0,246.7954,247.1346,246.5628,246.5918,20561.0
2022-11-16 15:10:00,254.61,255.14,254.47,255.09,9566.0,246.7857,247.2994,246.65,247.2509,9566.0
2022-11-16 15:20:00,255.23,255.81,255.17,255.69,6561.0,247.3866,247.9488,247.3285,247.8325,6561.0
2022-11-16 15:30:00,255.67,255.77,255.21,255.44,6315.0,247.8131,247.91,247.3673,247.5902,6315.0
2022-11-16 15:40:00,255.47,256.24,255.35,256.15,16050.0,247.6193,248.3656,247.503,248.2784,16050.0
2022-11-16 15:50:00,256.3,256.44,255.7,255.79,41268.0,248.4238,248.5595,247.8422,247.9294,41268.0
2022-11-17 09:30:00,254.63,255.89,254.63,254.92,7328.0,246.8051,248.0264,246.8051,247.0862,7328.0
2022-11-17 09:40:00,255.09,256.32,255.07,256.32,4664.0,247.2509,248.4431,247.2316,248.4431,4664.0
2022-11-17 09:50:00,256.28,256.31,255.16,255.19,10172.0,248.4044,248.4335,247.3188,247.3479,10172.0
2022-11-17 10:00:00,255.22,255.69,255.09,255.09,2912.0,247.3769,247.8325,247.2509,247.2509,2912.0
2022-11-17 10:10:00,254.66,255.4,254.53,255.02,3802.0,246.8342,247.5514,246.7082,247.1831,3802.0
2022-11-17 10:20:00,255.02,255.84,255.01,255.83,1837.0,247.1831,247.9779,247.1734,247.9682,1837.0
2022-11-17 10:30:00,255.69,255.69,254.38,254.65,2048.0,247.8325,247.8325,246.5628,246.8245,2048.0
2022-11-17 10:40:00,254.55,254.55,254.12,254.12,500.0,246.7275,246.7275,246.3108,246.3108,500.0
2022-11-17 10:50:00,253.87,254.07,252.72,252.94,2023.0,246.0684,246.2623,244.9538,245.167,2023.0
2022-11-17 11:00:00,252.91,253.49,252.91,253.38,3143.0,245.1379,245.7001,245.1379,245.5935,3143.0
2022-11-17 11:10:00,253.24,253.41,253.03,253.4,675.0,245.4578,245.6226,245.2542,245.6129,675.0
2022-11-17 11:20:00,253.4,253.71,253.18,253.57,2732.0,245.6129,245.9134,245.3996,245.7777,2732.0
2022-11-17 11:30:00,253.38,253.98,253.25,253.98,8258.0,245.5935,246.1751,245.4675,246.1751,8258.0
2022-11-17 11:40:00,253.84,253.91,253.73,253.9,6301.0,246.0394,246.1072,245.9327,246.0975,6301.0
2022-11-17 11:50:00,253.85,254.9,253.85,254.64,10196.0,246.049,247.0668,246.049,246.8148,10196.0
2022-11-17 12:00:00,254.96,255.59,254.95,255.46,2239.0,247.1249,247.7356,247.1152,247.6096,2239.0
2022-11-17 12:10:00,255.49,255.54,255.21,255.54,4267.0,247.6386,247.6871,247.3673,247.6871,4267.0
2022-11-17 12:20:00,255.52,255.69,255.37,255.69,2177.0,247.6677,247.8325,247.5223,247.8325,2177.0
2022-11-17 12:30:00,255.59,255.82,255.3,255.82,6708.0,247.7356,247.9585,247.4545,247.9585,6708.0
2022-11-17 12:40:00,255.96,256.11,255.6,256.06,2037.0,248.0942,248.2396,247.7453,248.1911,2037.0
2022-11-17 12:50:00,256.3,256.73,256.3,256.73,3270.0,248.4238,248.8405,248.4238,248.8405,3270.0
2022-11-17 13:00:00,256.65,256.82,256.21,256.3,2716.0,248.763,248.9278,248.3365,248.4238,2716.0
2022-11-17 13:10:00,256.42,256.68,256.38,256.6,3287.0,248.5401,248.7921,248.5013,248.7145,3287.0
2022-11-17 13:20:00,256.63,256.63,256.27,256.46,4873.0,248.7436,248.7436,248.3947,248.5788,4873.0
2022-11-17 13:30:00,256.39,256.44,256.02,256.17,2833.0,248.511,248.5595,248.1524,248.2978,2833.0
2022-11-17 13:40:00,256.17,256.17,255.71,255.89,3331.0,248.2978,248.2978,247.8519,248.0264,3331.0
2022-11-17 13:50:00,255.92,255.95,255.55,255.94,5332.0,248.0554,248.0845,247.6968,248.0748,5332.0
2022-11-17 14:00:00,255.94,256.45,255.94,256.33,1800.0,248.0748,248.5691,248.0748,248.4528,1800.0
2022-11-17 14:10:00,256.26,256.26,255.76,255.79,3947.0,248.385,248.385,247.9004,247.9294,3947.0
2022-11-17 14:20:00,255.83,255.83,255.0,255.52,13287.0,247.9682,247.9682,247.1637,247.6677,13287.0
2022-11-17 14:30:00,255.22,255.35,254.86,255.09,3797.0,247.3769,247.503,247.028,247.2509,3797.0
2022-11-17 14:40:00,255.11,255.19,254.54,255.19,3456.0,247.2703,247.3479,246.7178,247.3479,3456.0
2022-11-17 14:50:00,255.02,255.33,254.97,255.15,2942.0,247.1831,247.4836,247.1346,247.3091,2942.0
2022-11-17 15:00:00,255.06,255.24,254.67,254.97,3945.0,247.2219,247.3963,246.8438,247.1346,3945.0
2022-11-17 15:10:00,255.01,255.01,254.31,254.31,3821.0,247.1734,247.1734,246.4949,246.4949,3821.0
2022-11-17 15:20:00,254.31,254.84,254.23,254.84,3558.0,246.4949,247.0086,246.4174,247.0086,3558.0
2022-11-17 15:30:00,254.76,255.02,254.75,255.0,4816.0,246.9311,247.1831,246.9214,247.1637,4816.0
2022-11-17 15:40:00,255.01,255.64,254.84,255.63,9893.0,247.1734,247.784,247.0086,247.7743,9893.0
2022-11-17 15:50:00,255.72,255.8,255.12,255.65,67153.0,247.8616,247.9391,247.28,247.7937,67153.0
2022-11-18 09:30:00,258.12,259.04,257.0,258.81,23388.0,250.1878,251.0796,249.1022,250.8566,23388.0
2022-11-18 09:40:00,258.56,259.35,258.25,259.0,2875.0,250.6143,251.38,250.3138,251.0408,2875.0
2022-11-18 09:50:00,259.32,260.43,259.32,259.77,4088.0,251.351,252.4268,251.351,251.7871,4088.0
2022-11-18 10:00:00,259.61,260.14,259.25,260.1,4059.0,251.632,252.1458,251.2831,252.107,4059.0
2022-11-18 10:10:00,260.24,260.45,259.35,260.02,6740.0,252.2427,252.4462,251.38,252.0294,6740.0
2022-11-18 10:20:00,260.28,260.53,259.52,259.96,3458.0,252.2815,252.5238,251.5448,251.9713,3458.0
2022-11-18 10:30:00,260.23,260.24,259.71,260.07,3951.0,252.233,252.2427,251.729,252.0779,3951.0
2022-11-18 10:40:00,260.13,260.87,260.13,260.84,11488.0,252.1361,252.8533,252.1361,252.8242,11488.0
2022-11-18 10:50:00,260.86,261.0,260.24,260.31,4026.0,252.8436,252.9793,252.2427,252.3105,4026.0
2022-11-18 11:00:00,260.44,260.95,260.33,260.95,4023.0,252.4365,252.9309,252.3299,252.9309,4023.0
2022-11-18 11:10:00,260.79,261.68,260.7,261.68,12936.0,252.7758,253.6384,252.6885,253.6384,12936.0
2022-11-18 11:20:00,261.71,261.92,261.58,261.77,5645.0,253.6675,253.8711,253.5415,253.7257,5645.0
2022-11-18 11:30:00,261.8,262.66,261.76,262.1,16015.0,253.7547,254.5883,253.716,254.0455,16015.0
2022-11-18 11:40:00,261.96,262.28,261.68,262.15,7606.0,253.9098,254.22,253.6384,254.094,7606.0
2022-11-18 11:50:00,262.05,262.14,261.43,261.71,3418.0,253.9971,254.0843,253.3961,253.6675,3418.0
2022-11-18 12:00:00,261.59,261.75,260.93,261.15,2708.0,253.5512,253.7063,252.9115,253.1247,2708.0
2022-11-18 12:10:00,261.05,261.26,260.38,260.41,3652.0,253.0278,253.2313,252.3784,252.4075,3652.0
2022-11-18 12:20:00,260.19,260.62,259.9,260.55,2936.0,252.1942,252.611,251.9131,252.5432,2936.0
2022-11-18 12:30:00,260.53,260.85,260.38,260.81,2605.0,252.5238,252.8339,252.3784,252.7952,2605.0
2022-11-18 12:40:00,260.93,261.07,260.76,260.85,10354.0,252.9115,253.0472,252.7467,252.8339,10354.0
2022-11-18 12:50:00,260.95,261.36,260.78,261.36,5642.0,252.9309,253.3283,252.7661,253.3283,5642.0
2022-11-18 13:00:00,261.4,261.69,261.29,261.56,7902.0,253.367,253.6481,253.2604,253.5221,7902.0
2022-11-18 13:10:00,261.56,261.7,261.4,261.6,8385.0,253.5221,253.6578,253.367,253.5609,8385.0
2022-11-18 13:20:00,261.71,262.05,261.53,261.74,5351.0,253.6675,253.9971,253.493,253.6966,5351.0
2022-11-18 13:30:00,261.74,261.79,261.49,261.49,4106.0,253.6966,253.745,253.4543,253.4543,4106.0
2022-11-18 13:40:00,261.55,261.55,261.11,261.24,7503.0,253.5124,253.5124,253.0859,253.2119,7503.0
2022-11-18 13:50:00,261.24,261.58,261.16,261.38,3677.0,253.2119,253.5415,253.1344,253.3476,3677.0
2022-11-18 14:00:00,261.46,262.08,261.37,261.77,5359.0,253.4252,254.0261,253.338,253.7257,5359.0
2022-11-18 14:10:00,261.63,262.1,261.63,261.93,6039.0,253.59,254.0455,253.59,253.8807,6039.0
2022-11-18 14:20:00,261.92,262.02,261.72,261.87,5325.0,253.8711,253.968,253.6772,253.8226,5325.0
2022-11-18 14:30:00,262.01,262.27,261.61,261.77,20034.0,253.9583,254.2103,253.5706,253.7257,20034.0
2022-11-18 14:40:00,261.78,262.12,261.78,261.89,6533.0,253.7354,254.0649,253.7354,253.842,6533.0
2022-11-18 14:50:00,262.0,262.63,262.0,262.63,9613.0,253.9486,254.5592,253.9486,254.5592,9613.0
2022-11-18 15:00:00,262.51,263.58,262.5,263.57,15284.0,254.4429,255.48,254.4332,255.4703,15284.0
2022-11-18 15:10:00,263.58,263.8,263.18,263.36,16612.0,255.48,255.6933,255.0923,255.2668,16612.0
2022-11-18 15:20:00,263.32,263.68,263.02,263.68,16416.0,255.228,255.577,254.9372,255.577,16416.0
2022-11-18 15:30:00,263.76,263.95,263.4,263.95,22205.0,255.6545,255.8387,255.3056,255.8387,22205.0
2022-11-18 15:40:00,263.96,263.96,263.56,263.81,51520.0,255.8484,255.8484,255.4607,255.703,51520.0
2022-11-18 15:50:00,263.97,263.99,262.79,263.08,91151.0,255.8581,255.8774,254.7143,254.9954,91151.0
2022-11-21 09:30:00,262.64,263.67,262.43,262.89,15230.0,254.5689,255.5673,254.3654,254.8112,15230.0
2022-11-21 09:40:00,263.17,264.58,262.83,264.48,5319.0,255.0826,256.4493,254.7531,256.3524,5319.0
2022-11-21 09:50:00,264.59,265.34,264.58,265.21,5517.0,256.459,257.186,256.4493,257.0599,5517.0
2022-11-21 10:00:00,265.1,265.33,263.88,264.23,3673.0,256.9533,257.1763,255.7708,256.1101,3673.0
2022-11-21 10:10:00,264.22,264.37,263.66,263.88,3643.0,256.1004,256.2458,255.5576,255.7708,3643.0
2022-11-21 10:20:00,263.75,264.11,263.64,264.11,6119.0,255.6448,255.9938,255.5382,255.9938,6119.0
2022-11-21 10:30:00,263.95,264.11,263.27,263.28,8231.0,255.8387,255.9938,255.1796,255.1893,8231.0
2022-11-21 10:40:00,263.33,264.1,262.95,263.41,8578.0,255.2377,255.9841,254.8694,255.3153,8578.0
2022-11-21 10:50:00,263.37,263.42,263.14,263.42,5907.0,255.2765,255.325,255.0536,255.325,5907.0
2022-11-21 11:00:00,263.44,263.54,263.01,263.32,11924.0,255.3443,255.4413,254.9276,255.228,11924.0
2022-11-21 11:10:00,262.94,263.3,262.81,262.99,7651.0,254.8597,255.2086,254.7337,254.9082,7651.0
2022-11-21 11:20:00,262.95,263.51,262.76,262.85,5164.0,254.8694,255.4122,254.6852,254.7725,5164.0
2022-11-21 11:30:00,262.85,262.93,262.51,262.63,6719.0,254.7725,254.85,254.4429,254.5592,6719.0
2022-11-21 11:40:00,262.75,262.9,262.51,262.88,2226.0,254.6755,254.8209,254.4429,254.8016,2226.0
2022-11-21 11:50:00,262.77,262.78,262.43,262.63,7589.0,254.6949,254.7046,254.3654,254.5592,7589.0
2022-11-21 12:00:00,262.77,263.04,262.76,263.03,2814.0,254.6949,254.9566,254.6852,254.9469,2814.0
2022-11-21 12:10:00,262.87,263.04,262.78,262.83,2064.0,254.7919,254.9566,254.7046,254.7531,2064.0
2022-11-21 12:20:00,262.98,263.38,262.65,262.86,5141.0,254.8985,255.2862,254.5786,254.7822,5141.0
2022-11-21 12:30:00,262.78,263.14,262.78,263.06,3904.0,254.7046,255.0536,254.7046,254.976,3904.0
2022-11-21 12:40:00,262.95,262.99,262.73,262.96,7692.0,254.8694,254.9082,254.6562,254.8791,7692.0
2022-11-21 12:50:00,262.93,262.95,262.61,262.89,5956.0,254.85,254.8694,254.5398,254.8112,5956.0
2022-11-21 13:00:00,262.84,263.15,262.72,263.06,7447.0,254.7628,255.0633,254.6465,254.976,7447.0
2022-11-21 13:10:00,263.16,263.25,262.92,263.06,4384.0,255.0729,255.1602,254.8403,254.976,4384.0
2022-11-21 13:20:00,263.2,263.32,262.99,263.07,4828.0,255.1117,255.228,254.9082,254.9857,4828.0
2022-11-21 13:30:00,263.06,263.26,263.06,263.25,6930.0,254.976,255.1699,254.976,255.1602,6930.0
2022-11-21 13:40:00,263.28,263.28,263.09,263.22,4598.0,255.1893,255.1893,255.0051,255.1311,4598.0
2022-11-21 13:50:00,263.23,263.26,262.9,262.92,1998.0,255.1408,255.1699,254.8209,254.8403,1998.0
2022-11-21 14:00:00,263.0,263.17,263.0,263.11,2082.0,254.9179,255.0826,254.9179,255.0245,2082.0
2022-11-21 14:10:00,263.07,263.13,262.79,262.95,2600.0,254.9857,255.0439,254.7143,254.8694,2600.0
2022-11-21 14:20:00,262.92,262.96,262.49,262.49,6712.0,254.8403,254.8791,254.4235,254.4235,6712.0
2022-11-21 14:30:00,262.39,262.57,262.36,262.55,4293.0,254.3266,254.5011,254.2975,254.4817,4293.0
2022-11-21 14:40:00,262.53,262.53,262.2,262.25,1710.0,254.4623,254.4623,254.1424,254.1909,1710.0
2022-11-21 14:50:00,262.31,262.47,261.97,262.35,8518.0,254.2491,254.4042,253.9195,254.2878,8518.0
2022-11-21 15:00:00,262.27,262.42,262.27,262.3,2557.0,254.2103,254.3557,254.2103,254.2394,2557.0
2022-11-21 15:10:00,262.1,262.21,262.1,262.21,717.0,254.0455,254.1521,254.0455,254.1521,717.0
2022-11-21 15:20:00,262.19,262.19,261.85,261.92,4931.0,254.1328,254.1328,253.8032,253.8711,4931.0
2022-11-21 15:30:00,261.9,262.18,261.85,262.02,3592.0,253.8517,254.1231,253.8032,253.968,3592.0
2022-11-21 15:40:00,262.05,262.38,261.82,262.38,6511.0,253.9971,254.3169,253.7741,254.3169,6511.0
2022-11-21 15:50:00,262.39,262.57,261.96,262.43,36164.0,254.3266,254.5011,253.9098,254.3654,36164.0
2022-11-22 09:30:00,263.86,264.65,262.82,264.06,7972.0,255.7514,256.5172,254.7434,255.9453,7972.0
2022-11-22 09:40:00,264.32,265.04,264.23,264.7,3205.0,256.1973,256.8952,256.1101,256.5656,3205.0
2022-11-22 09:50:00,264.42,265.44,264.42,265.11,4788.0,256.2942,257.2829,256.2942,256.963,4788.0
2022-11-22 10:00:00,265.28,265.55,264.39,264.89,5200.0,257.1278,257.3895,256.2651,256.7498,5200.0
2022-11-22 10:10:00,264.57,264.73,264.3,264.31,2114.0,256.4396,256.5947,256.1779,256.1876,2114.0
2022-11-22 10:20:00,264.52,264.63,263.88,264.15,11894.0,256.3912,256.4978,255.7708,256.0325,11894.0
2022-11-22 10:30:00,264.06,264.06,263.44,263.98,3433.0,255.9453,255.9453,255.3443,255.8677,3433.0
2022-11-22 10:40:00,264.01,264.14,263.81,264.13,7194.0,255.8968,256.0228,255.703,256.0131,7194.0
2022-11-22 10:50:00,264.23,264.38,263.81,264.09,4711.0,256.1101,256.2555,255.703,255.9744,4711.0
2022-11-22 11:00:00,263.97,264.0,263.4,263.4,1603.0,255.8581,255.8871,255.3056,255.3056,1603.0
2022-11-22 11:10:00,263.48,264.19,263.48,264.19,9068.0,255.3831,256.0713,255.3831,256.0713,9068.0
2022-11-22 11:20:00,264.27,264.31,263.8,264.25,5348.0,256.1488,256.1876,255.6933,256.1295,5348.0
2022-11-22 11:30:00,264.38,264.54,264.08,264.46,4565.0,256.2555,256.4105,255.9647,256.333,4565.0
2022-11-22 11:40:00,264.23,264.39,263.91,264.04,5427.0,256.1101,256.2651,255.7999,255.9259,5427.0
2022-11-22 11:50:00,264.07,264.42,264.03,264.17,3294.0,255.955,256.2942,255.9162,256.0519,3294.0
2022-11-22 12:00:00,264.19,264.31,264.02,264.2,11331.0,256.0713,256.1876,255.9065,256.081,11331.0
2022-11-22 12:10:00,264.2,264.21,263.99,264.0,4624.0,256.081,256.0907,255.8774,255.8871,4624.0
2022-11-22 12:20:00,263.66,263.83,263.0,263.18,4852.0,255.5576,255.7224,254.9179,255.0923,4852.0
2022-11-22 12:30:00,263.18,263.64,263.14,263.5,9948.0,255.0923,255.5382,255.0536,255.4025,9948.0
2022-11-22 12:40:00,263.45,263.6,263.23,263.6,2619.0,255.354,255.4994,255.1408,255.4994,2619.0
2022-11-22 12:50:00,263.43,263.52,263.26,263.34,3465.0,255.3346,255.4219,255.1699,255.2474,3465.0
2022-11-22 13:00:00,263.34,263.78,263.21,263.65,4206.0,255.2474,255.6739,255.1214,255.5479,4206.0
2022-11-22 13:10:00,263.73,264.0,263.7,263.85,5455.0,255.6254,255.8871,255.5964,255.7417,5455.0
2022-11-22 13:20:00,263.75,263.81,263.6,263.61,2440.0,255.6448,255.703,255.4994,255.5091,2440.0
2022-11-22 13:30:00,263.54,263.75,263.28,263.29,3945.0,255.4413,255.6448,255.1893,255.199,3945.0
2022-11-22 13:40:00,263.3,263.46,263.13,263.39,4092.0,255.2086,255.3637,255.0439,255.2959,4092.0
2022-11-22 13:50:00,263.36,263.36,263.01,263.07,1858.0,255.2668,255.2668,254.9276,254.9857,1858.0
2022-11-22 14:00:00,263.15,263.5,263.13,263.13,6251.0,255.0633,255.4025,255.0439,255.0439,6251.0
2022-11-22 14:10:00,263.17,263.61,263.17,263.61,2637.0,255.0826,255.5091,255.0826,255.5091,2637.0
2022-11-22 14:20:00,263.61,264.5,263.6,264.17,13551.0,255.5091,256.3718,255.4994,256.0519,13551.0
2022-11-22 14:30:00,264.17,264.17,263.85,264.1,9969.0,256.0519,256.0519,255.7417,255.9841,9969.0
2022-11-22 14:40:00,264.2,264.39,264.12,264.39,5337.0,256.081,256.2651,256.0034,256.2651,5337.0
2022-11-22 14:50:00,264.47,264.6,264.41,264.53,4513.0,256.3427,256.4687,256.2845,256.4008,4513.0
2022-11-22 15:00:00,264.52,264.79,264.47,264.59,7944.0,256.3912,256.6529,256.3427,256.459,7944.0
2022-11-22 15:10:00,264.62,264.62,264.14,264.21,7886.0,256.4881,256.4881,256.0228,256.0907,7886.0
2022-11-22 15:20:00,264.2,264.43,264.14,264.43,15610.0,256.081,256.3039,256.0228,256.3039,15610.0
2022-11-22 15:30:00,264.43,264.62,264.37,264.38,10538.0,256.3039,256.4881,256.2458,256.2555,10538.0
2022-11-22 15:40:00,264.38,265.0,264.38,264.94,20601.0,256.2555,256.8564,256.2555,256.7982,20601.0
2022-11-22 15:50:00,264.98,265.25,264.76,265.06,69660.0,256.837,257.0987,256.6238,256.9146,69660.0
2022-11-23 09:30:00,265.48,266.62,265.12,266.57,9431.0,257.3217,258.4266,256.9727,258.3782,9431.0
2022-11-23 09:40:00,266.54,267.24,266.41,266.88,4446.0,258.3491,259.0276,258.2231,258.6786,4446.0
2022-11-23 09:50:00,266.89,267.4,266.89,266.95,1121.0,258.6883,259.1826,258.6883,258.7465,1121.0
2022-11-23 10:00:00,267.41,267.44,266.66,266.66,3888.0,259.1923,259.2214,258.4654,258.4654,3888.0
2022-11-23 10:10:00,266.67,267.02,266.1,266.1,2700.0,258.4751,258.8143,257.9226,257.9226,2700.0
2022-11-23 10:20:00,266.28,266.67,266.2,266.56,1800.0,258.0971,258.4751,258.0195,258.3685,1800.0
2022-11-23 10:30:00,266.62,266.62,266.09,266.34,4918.0,258.4266,258.4266,257.9129,258.1552,4918.0
2022-11-23 10:40:00,266.4,266.7,266.02,266.25,10949.0,258.2134,258.5042,257.8451,258.068,10949.0
2022-11-23 10:50:00,266.29,266.29,265.83,266.05,8070.0,258.1068,258.1068,257.6609,257.8741,8070.0
2022-11-23 11:00:00,266.07,266.14,265.69,266.14,2921.0,257.8935,257.9614,257.5252,257.9614,2921.0
2022-11-23 11:10:00,266.08,266.25,265.94,265.99,12592.0,257.9032,258.068,257.7675,257.816,12592.0
2022-11-23 11:20:00,266.0,266.26,265.74,265.97,1900.0,257.8257,258.0777,257.5737,257.7966,1900.0
2022-11-23 11:30:00,265.99,265.99,265.83,265.98,1167.0,257.816,257.816,257.6609,257.8063,1167.0
2022-11-23 11:40:00,265.99,266.11,265.9,265.98,1102.0,257.816,257.9323,257.7287,257.8063,1102.0
2022-11-23 11:50:00,266.0,266.0,265.39,265.42,1944.0,257.8257,257.8257,257.2344,257.2635,1944.0
2022-11-23 12:00:00,265.38,265.6,265.3,265.59,850.0,257.2247,257.438,257.1472,257.4283,850.0
2022-11-23 12:10:00,265.53,265.97,265.36,265.77,2339.0,257.3701,257.7966,257.2053,257.6027,2339.0
2022-11-23 12:20:00,265.84,265.92,265.83,265.92,201.0,257.6706,257.7481,257.6609,257.7481,201.0
2022-11-23 12:30:00,265.92,266.18,265.85,266.16,1800.0,257.7481,258.0001,257.6803,257.9808,1800.0
2022-11-23 12:40:00,266.01,266.06,265.81,265.81,600.0,257.8354,257.8838,257.6415,257.6415,600.0
2022-11-23 12:50:00,265.8,265.81,265.37,265.38,1000.0,257.6318,257.6415,257.215,257.2247,1000.0
2022-11-23 13:00:00,265.69,266.0,265.67,265.97,1920.0,257.5252,257.8257,257.5058,257.7966,1920.0
2022-11-23 13:10:00,265.86,265.87,265.82,265.86,1200.0,257.69,257.6997,257.6512,257.69,1200.0
2022-11-23 13:20:00,265.99,266.02,265.93,266.01,1193.0,257.816,257.8451,257.7578,257.8354,1193.0
2022-11-23 13:30:00,265.94,266.38,265.94,266.38,1358.0,257.7675,258.194,257.7675,258.194,1358.0
2022-11-23 13:40:00,266.35,266.6,266.35,266.6,500.0,258.1649,258.4072,258.1649,258.4072,500.0
2022-11-23 13:50:00,266.41,266.44,266.05,266.05,1854.0,258.2231,258.2522,257.8741,257.8741,1854.0
2022-11-23 14:00:00,266.28,267.0,265.71,266.81,8634.0,258.0971,258.7949,257.5446,258.6108,8634.0
2022-11-23 14:10:00,266.89,267.11,266.57,266.57,2926.0,258.6883,258.9016,258.3782,258.3782,2926.0
2022-11-23 14:20:00,266.42,266.65,266.36,266.37,2570.0,258.2328,258.4557,258.1746,258.1843,2570.0
2022-11-23 14:30:00,266.1,266.31,265.99,266.15,10116.0,257.9226,258.1261,257.816,257.9711,10116.0
2022-11-23 14:40:00,266.15,266.78,266.15,266.78,3297.0,257.9711,258.5817,257.9711,258.5817,3297.0
2022-11-23 14:50:00,266.77,266.92,266.66,266.74,2739.0,258.572,258.7174,258.4654,258.5429,2739.0
2022-11-23 15:00:00,266.63,266.82,266.56,266.74,1152.0,258.4363,258.6205,258.3685,258.5429,1152.0
2022-11-23 15:10:00,266.75,266.96,266.5,266.91,3852.0,258.5526,258.7562,258.3103,258.7077,3852.0
2022-11-23 15:20:00,266.93,266.93,266.27,266.27,3414.0,258.7271,258.7271,258.0874,258.0874,3414.0
2022-11-23 15:30:00,266.15,266.17,265.91,266.0,9537.0,257.9711,257.9904,257.7384,257.8257,9537.0
2022-11-23 15:40:00,265.99,266.12,265.92,266.09,7189.0,257.816,257.942,257.7481,257.9129,7189.0
2022-11-23 15:50:00,266.14,266.27,265.64,265.97,31025.0,257.9614,258.0874,257.4767,257.7966,31025.0
2022-11-25 09:30:00,267.29,267.29,266.15,266.15,8587.0,259.076,259.076,257.9711,257.9711,8587.0
2022-11-25 09:40:00,266.23,267.24,266.22,266.98,3480.0,258.0486,259.0276,258.0389,258.7756,3480.0
2022-11-25 09:50:00,266.98,267.34,266.86,266.9,2904.0,258.7756,259.1245,258.6592,258.698,2904.0
2022-11-25 10:00:00,266.88,267.62,266.77,267.62,1951.0,258.6786,259.3959,258.572,259.3959,1951.0
2022-11-25 10:10:00,267.38,267.85,267.37,267.51,1671.0,259.1633,259.6188,259.1536,259.2893,1671.0
2022-11-25 10:20:00,267.53,268.0,267.51,268.0,2852.0,259.3087,259.7642,259.2893,259.7642,2852.0
2022-11-25 10:30:00,267.89,268.14,267.89,268.01,3678.0,259.6576,259.8999,259.6576,259.7739,3678.0
2022-11-25 10:40:00,268.17,268.49,268.02,268.02,2743.0,259.929,260.2392,259.7836,259.7836,2743.0
2022-11-25 10:50:00,267.96,268.2,267.87,268.03,1301.0,259.7254,259.9581,259.6382,259.7933,1301.0
2022-11-25 11:00:00,268.06,268.16,267.85,267.98,1937.0,259.8224,259.9193,259.6188,259.7448,1937.0
2022-11-25 11:10:00,267.95,268.29,267.76,268.01,2747.0,259.7157,260.0453,259.5316,259.7739,2747.0
2022-11-25 11:20:00,268.06,268.06,267.92,268.03,717.0,259.8224,259.8224,259.6867,259.7933,717.0
2022-11-25 11:30:00,268.17,268.5,268.12,268.37,8110.0,259.929,260.2488,259.8805,260.1228,8110.0
2022-11-25 11:40:00,268.33,268.91,268.14,268.91,11865.0,260.0841,260.6462,259.8999,260.6462,11865.0
2022-11-25 11:50:00,268.86,268.86,268.37,268.53,2249.0,260.5978,260.5978,260.1228,260.2779,2249.0
2022-11-25 12:00:00,268.56,268.59,268.48,268.48,750.0,260.307,260.3361,260.2295,260.2295,750.0
2022-11-25 12:10:00,268.57,268.57,268.22,268.3,1647.0,260.3167,260.3167,259.9774,260.055,1647.0
2022-11-25 12:20:00,268.21,268.52,268.04,268.47,1853.0,259.9678,260.2682,259.803,260.2198,1853.0
2022-11-25 12:30:00,268.51,268.55,268.19,268.21,1001.0,260.2585,260.2973,259.9484,259.9678,1001.0
2022-11-25 12:40:00,268.22,268.39,268.11,268.15,3713.0,259.9774,260.1422,259.8708,259.9096,3713.0
2022-11-25 12:50:00,268.19,268.69,268.19,268.69,12069.0,259.9484,260.433,259.9484,260.433,12069.0
2022-11-28 09:30:00,266.9,268.53,266.9,268.47,5210.0,258.698,260.2779,258.698,260.2198,5210.0
2022-11-28 09:40:00,268.04,268.44,267.29,267.48,7429.0,259.803,260.1907,259.076,259.2602,7429.0
2022-11-28 09:50:00,267.6,267.78,267.19,267.63,3306.0,259.3765,259.551,258.9791,259.4056,3306.0
2022-11-28 10:00:00,267.56,268.08,266.69,267.88,10133.0,259.3377,259.8418,258.4945,259.6479,10133.0
2022-11-28 10:10:00,267.9,268.13,267.44,267.88,4396.0,259.6673,259.8902,259.2214,259.6479,4396.0
2022-11-28 10:20:00,267.84,267.93,267.28,267.77,5150.0,259.6091,259.6964,259.0663,259.5413,5150.0
2022-11-28 10:30:00,267.74,268.24,267.72,268.1,3446.0,259.5122,259.9968,259.4928,259.8611,3446.0
2022-11-28 10:40:00,267.88,267.93,267.42,267.47,10458.0,259.6479,259.6964,259.202,259.2505,10458.0
2022-11-28 10:50:00,267.31,267.5,266.92,267.23,14397.0,259.0954,259.2796,258.7174,259.0179,14397.0
2022-11-28 11:00:00,267.33,267.46,267.07,267.08,14860.0,259.1148,259.2408,258.8628,258.8725,14860.0
2022-11-28 11:10:00,267.08,267.75,267.02,267.75,3891.0,258.8725,259.5219,258.8143,259.5219,3891.0
2022-11-28 11:20:00,267.62,267.68,267.36,267.44,17022.0,259.3959,259.454,259.1439,259.2214,17022.0
2022-11-28 11:30:00,267.51,267.74,267.18,267.62,7118.0,259.2893,259.5122,258.9694,259.3959,7118.0
2022-11-28 11:40:00,267.74,267.86,267.6,267.86,1228.0,259.5122,259.6285,259.3765,259.6285,1228.0
2022-11-28 11:50:00,267.75,268.17,267.63,267.71,7306.0,259.5219,259.929,259.4056,259.4831,7306.0
2022-11-28 12:00:00,267.65,268.12,267.18,267.39,6464.0,259.425,259.8805,258.9694,259.173,6464.0
2022-11-28 12:10:00,267.57,267.78,267.3,267.78,3325.0,259.3474,259.551,259.0857,259.551,3325.0
2022-11-28 12:20:00,267.88,267.88,267.67,267.67,1585.0,259.6479,259.6479,259.4444,259.4444,1585.0
2022-11-28 12:30:00,267.76,267.79,267.42,267.55,4088.0,259.5316,259.5607,259.202,259.328,4088.0
2022-11-28 12:40:00,267.6,267.6,267.33,267.54,6378.0,259.3765,259.3765,259.1148,259.3183,6378.0
2022-11-28 12:50:00,267.63,267.63,267.07,267.07,6405.0,259.4056,259.4056,258.8628,258.8628,6405.0
2022-11-28 13:00:00,267.04,267.13,266.91,267.04,3640.0,258.8337,258.9209,258.7077,258.8337,3640.0
2022-11-28 13:10:00,267.05,267.34,267.04,267.24,1950.0,258.8434,259.1245,258.8337,259.0276,1950.0
2022-11-28 13:20:00,267.22,267.29,267.0,267.03,14443.0,259.0082,259.076,258.7949,258.824,14443.0
2022-11-28 13:30:00,267.06,267.23,266.85,267.23,5986.0,258.8531,259.0179,258.6496,259.0179,5986.0
2022-11-28 13:40:00,267.22,267.47,267.14,267.24,9414.0,259.0082,259.2505,258.9306,259.0276,9414.0
2022-11-28 13:50:00,267.19,267.3,266.7,266.7,9333.0,258.9791,259.0857,258.5042,258.5042,9333.0
2022-11-28 14:00:00,266.33,266.44,265.96,266.17,2193.0,258.1455,258.2522,257.7869,257.9904,2193.0
2022-11-28 14:10:00,266.07,266.58,266.07,266.26,25077.0,257.8935,258.3878,257.8935,258.0777,25077.0
2022-11-28 14:20:00,266.18,266.28,265.76,266.0,13793.0,258.0001,258.0971,257.593,257.8257,13793.0
2022-11-28 14:30:00,266.0,266.02,265.85,265.98,2578.0,257.8257,257.8451,257.6803,257.8063,2578.0
2022-11-28 14:40:00,266.0,266.08,265.76,266.0,3270.0,257.8257,257.9032,257.593,257.8257,3270.0
2022-11-28 14:50:00,266.05,266.12,265.69,265.73,10447.0,257.8741,257.942,257.5252,257.564,10447.0
2022-11-28 15:00:00,265.68,266.09,265.56,265.85,20189.0,257.5155,257.9129,257.3992,257.6803,20189.0
2022-11-28 15:10:00,265.73,265.92,265.55,265.92,29902.0,257.564,257.7481,257.3895,257.7481,29902.0
2022-11-28 15:20:00,265.86,265.93,265.38,265.67,32584.0,257.69,257.7578,257.2247,257.5058,32584.0
2022-11-28 15:30:00,265.67,265.75,265.06,265.07,15884.0,257.5058,257.5834,256.9146,256.9243,15884.0
2022-11-28 15:40:00,265.14,266.11,265.13,265.97,45797.0,256.9921,257.9323,256.9824,257.7966,45797.0
2022-11-28 15:50:00,265.96,266.27,265.82,266.05,98451.0,257.7869,258.0874,257.6512,257.8741,98451.0
2022-11-29 09:30:00,264.83,266.36,264.67,265.28,6835.0,256.6916,258.1746,256.5365,257.1278,6835.0
2022-11-29 09:40:00,265.54,265.99,264.85,265.11,4571.0,257.3798,257.816,256.711,256.963,4571.0
2022-11-29 09:50:00,264.93,265.84,264.92,265.55,3984.0,256.7886,257.6706,256.7789,257.3895,3984.0
2022-11-29 10:00:00,265.58,265.6,265.2,265.23,2032.0,257.4186,257.438,257.0503,257.0793,2032.0
2022-11-29 10:10:00,265.38,265.39,264.75,265.16,3897.0,257.2247,257.2344,256.6141,257.0115,3897.0
2022-11-29 10:20:00,264.99,265.56,264.94,265.41,3558.0,256.8467,257.3992,256.7982,257.2538,3558.0
2022-11-29 10:30:00,265.44,265.51,264.98,265.19,2956.0,257.2829,257.3507,256.837,257.0406,2956.0
2022-11-29 10:40:00,265.08,265.29,264.86,265.2,4360.0,256.9339,257.1375,256.7207,257.0503,4360.0
2022-11-29 10:50:00,265.24,265.32,264.68,264.97,5041.0,257.089,257.1666,256.5462,256.8273,5041.0
2022-11-29 11:00:00,264.8,264.92,264.45,264.5,11596.0,256.6625,256.7789,256.3233,256.3718,11596.0
2022-11-29 11:10:00,264.47,264.57,263.83,263.84,4377.0,256.3427,256.4396,255.7224,255.732,4377.0
2022-11-29 11:20:00,263.83,264.49,263.73,264.42,5469.0,255.7224,256.3621,255.6254,256.2942,5469.0
2022-11-29 11:30:00,264.29,264.54,264.18,264.54,4800.0,256.1682,256.4105,256.0616,256.4105,4800.0
2022-11-29 11:40:00,264.45,264.94,264.41,264.93,7342.0,256.3233,256.7982,256.2845,256.7886,7342.0
2022-11-29 11:50:00,264.88,265.27,264.88,265.18,14776.0,256.7401,257.1181,256.7401,257.0309,14776.0
2022-11-29 12:00:00,265.04,265.04,264.81,264.82,6421.0,256.8952,256.8952,256.6722,256.6819,6421.0
2022-11-29 12:10:00,264.85,265.22,264.71,265.21,14529.0,256.711,257.0696,256.5753,257.0599,14529.0
2022-11-29 12:20:00,265.07,265.07,264.56,264.72,12114.0,256.9243,256.9243,256.4299,256.585,12114.0
2022-11-29 12:30:00,264.74,265.34,264.62,265.34,10708.0,256.6044,257.186,256.4881,257.186,10708.0
2022-11-29 12:40:00,265.05,265.05,264.4,264.63,29225.0,256.9049,256.9049,256.2748,256.4978,29225.0
2022-11-29 12:50:00,264.56,264.62,264.37,264.38,13449.0,256.4299,256.4881,256.2458,256.2555,13449.0
2022-11-29 13:00:00,264.38,264.61,264.38,264.61,5370.0,256.2555,256.4784,256.2555,256.4784,5370.0
2022-11-29 13:10:00,264.53,264.71,264.01,264.01,7828.0,256.4008,256.5753,255.8968,255.8968,7828.0
2022-11-29 13:20:00,264.13,264.13,263.54,263.85,16594.0,256.0131,256.0131,255.4413,255.7417,16594.0
2022-11-29 13:30:00,263.97,264.06,263.87,264.06,7578.0,255.8581,255.9453,255.7611,255.9453,7578.0
2022-11-29 13:40:00,264.17,264.25,264.1,264.14,1700.0,256.0519,256.1295,255.9841,256.0228,1700.0
2022-11-29 13:50:00,264.13,264.76,264.03,264.69,7448.0,256.0131,256.6238,255.9162,256.5559,7448.0
2022-11-29 14:00:00,264.71,265.27,264.71,265.0,2640.0,256.5753,257.1181,256.5753,256.8564,2640.0
2022-11-29 14:10:00,264.8,264.83,264.49,264.56,2077.0,256.6625,256.6916,256.3621,256.4299,2077.0
2022-11-29 14:20:00,264.5,264.65,264.29,264.43,5550.0,256.3718,256.5172,256.1682,256.3039,5550.0
2022-11-29 14:30:00,264.23,264.36,264.05,264.36,21690.0,256.1101,256.2361,255.9356,256.2361,21690.0
2022-11-29 14:40:00,264.36,264.36,263.67,264.1,9108.0,256.2361,256.2361,255.5673,255.9841,9108.0
2022-11-29 14:50:00,264.19,264.43,264.11,264.35,8385.0,256.0713,256.3039,255.9938,256.2264,8385.0
2022-11-29 15:00:00,264.35,264.48,264.18,264.48,3846.0,256.2264,256.3524,256.0616,256.3524,3846.0
2022-11-29 15:10:00,264.37,264.53,264.32,264.49,4395.0,256.2458,256.4008,256.1973,256.3621,4395.0
2022-11-29 15:20:00,264.61,264.77,264.34,264.48,5455.0,256.4784,256.6335,256.2167,256.3524,5455.0
2022-11-29 15:30:00,264.48,264.71,264.42,264.52,13486.0,256.3524,256.5753,256.2942,256.3912,13486.0
2022-11-29 15:40:00,264.53,264.78,264.43,264.58,14802.0,256.4008,256.6432,256.3039,256.4493,14802.0
2022-11-29 15:50:00,264.64,264.66,264.09,264.15,59609.0,256.5075,256.5269,255.9744,256.0325,59609.0
2022-11-30 09:30:00,263.68,265.54,263.68,265.54,7014.0,255.577,257.3798,255.577,257.3798,7014.0
2022-11-30 09:40:00,265.56,267.61,265.55,267.32,3820.0,257.3992,259.3862,257.3895,259.1051,3820.0
2022-11-30 09:50:00,267.31,267.53,266.49,266.52,6235.0,259.0954,259.3087,258.3006,258.3297,6235.0
2022-11-30 10:00:00,267.01,267.1,266.52,267.01,2950.0,258.8046,258.8919,258.3297,258.8046,2950.0
2022-11-30 10:10:00,267.12,267.12,266.33,266.52,6398.0,258.9113,258.9113,258.1455,258.3297,6398.0
2022-11-30 10:20:00,266.26,266.94,266.12,266.51,5692.0,258.0777,258.7368,257.942,258.32,5692.0
2022-11-30 10:30:00,266.51,266.59,266.03,266.45,8897.0,258.32,258.3975,257.8547,258.2618,8897.0
2022-11-30 10:40:00,266.46,266.55,265.87,265.87,3664.0,258.2715,258.3588,257.6997,257.6997,3664.0
2022-11-30 10:50:00,265.6,265.98,265.2,265.44,9618.0,257.438,257.8063,257.0503,257.2829,9618.0
2022-11-30 11:00:00,265.57,265.73,265.26,265.4,8508.0,257.4089,257.564,257.1084,257.2441,8508.0
2022-11-30 11:10:00,265.4,265.9,265.33,265.54,9589.0,257.2441,257.7287,257.1763,257.3798,9589.0
2022-11-30 11:20:00,265.45,265.99,265.4,265.96,4795.0,257.2926,257.816,257.2441,257.7869,4795.0
2022-11-30 11:30:00,266.02,266.42,266.02,266.27,4497.0,257.8451,258.2328,257.8451,258.0874,4497.0
2022-11-30 11:40:00,266.36,266.36,265.87,265.87,4444.0,258.1746,258.1746,257.6997,257.6997,4444.0
2022-11-30 11:50:00,265.75,266.28,265.75,266.14,4401.0,257.5834,258.0971,257.5834,257.9614,4401.0
2022-11-30 12:00:00,266.07,266.39,265.99,266.19,7007.0,257.8935,258.2037,257.816,258.0098,7007.0
2022-11-30 12:10:00,266.15,266.25,265.67,265.67,2671.0,257.9711,258.068,257.5058,257.5058,2671.0
2022-11-30 12:20:00,265.66,265.66,265.33,265.51,15195.0,257.4961,257.4961,257.1763,257.3507,15195.0
2022-11-30 12:30:00,265.5,265.65,265.35,265.4,18896.0,257.341,257.4864,257.1956,257.2441,18896.0
2022-11-30 12:40:00,265.41,265.91,265.39,265.78,11906.0,257.2538,257.7384,257.2344,257.6124,11906.0
2022-11-30 12:50:00,265.91,266.01,265.65,265.65,3009.0,257.7384,257.8354,257.4864,257.4864,3009.0
2022-11-30 13:00:00,265.83,266.11,265.83,265.98,1953.0,257.6609,257.9323,257.6609,257.8063,1953.0
2022-11-30 13:10:00,265.92,266.15,265.8,265.88,2402.0,257.7481,257.9711,257.6318,257.7094,2402.0
2022-11-30 13:20:00,265.8,265.95,265.63,265.8,4367.0,257.6318,257.7772,257.467,257.6318,4367.0
2022-11-30 13:30:00,265.82,267.71,265.57,267.52,9785.0,257.6512,259.4831,257.4089,259.299,9785.0
2022-11-30 13:40:00,267.69,267.82,266.78,267.05,6625.0,259.4637,259.5897,258.5817,258.8434,6625.0
2022-11-30 13:50:00,267.14,268.07,267.14,267.89,5547.0,258.9306,259.8321,258.9306,259.6576,5547.0
2022-11-30 14:00:00,267.83,268.31,267.77,268.01,11525.0,259.5994,260.0647,259.5413,259.7739,11525.0
2022-11-30 14:10:00,268.09,269.0,268.0,268.94,13625.0,259.8514,260.7335,259.7642,260.6753,13625.0
2022-11-30 14:20:00,268.96,269.24,268.49,269.06,6701.0,260.6947,260.9661,260.2392,260.7916,6701.0
2022-11-30 14:30:00,269.16,269.66,268.98,269.25,10944.0,260.8886,261.3732,260.7141,260.9758,10944.0
2022-11-30 14:40:00,269.25,269.69,269.14,269.69,5798.0,260.9758,261.4023,260.8692,261.4023,5798.0
2022-11-30 14:50:00,269.71,269.94,269.52,269.83,7056.0,261.4217,261.6446,261.2375,261.538,7056.0
2022-11-30 15:00:00,269.79,270.28,269.6,270.05,19781.0,261.4992,261.9741,261.315,261.7512,19781.0
2022-11-30 15:10:00,270.05,270.74,269.98,270.65,8602.0,261.7512,262.42,261.6834,262.3328,8602.0
2022-11-30 15:20:00,270.6,271.08,270.37,270.92,8236.0,262.2843,262.7496,262.0614,262.5945,8236.0
2022-11-30 15:30:00,271.09,272.0,271.09,271.36,15616.0,262.7593,263.6413,262.7593,263.021,15616.0
2022-11-30 15:40:00,271.26,271.5,271.05,271.26,11126.0,262.924,263.1567,262.7205,262.924,11126.0
2022-11-30 15:50:00,271.46,272.58,271.43,272.15,96679.0,263.1179,264.2035,263.0888,263.7867,96679.0
2022-12-01 09:30:00,273.41,274.65,272.34,272.99,13990.0,265.008,266.2099,263.9708,264.6009,13990.0
2022-12-01 09:40:00,273.03,274.48,273.03,274.16,6987.0,264.6396,266.0451,264.6396,265.7349,6987.0
2022-12-01 09:50:00,274.19,275.08,274.19,274.92,19029.0,265.764,266.6266,265.764,266.4716,19029.0
2022-12-01 10:00:00,275.03,275.16,273.49,273.69,12434.0,266.5782,266.7042,265.0855,265.2794,12434.0
2022-12-01 10:10:00,273.47,273.47,272.47,272.8,1933.0,265.0661,265.0661,264.0968,264.4167,1933.0
2022-12-01 10:20:00,272.59,273.06,272.55,272.63,2613.0,264.2132,264.6687,264.1744,264.2519,2613.0
2022-12-01 10:30:00,272.55,272.63,272.08,272.14,1938.0,264.1744,264.2519,263.7188,263.777,1938.0
2022-12-01 10:40:00,272.33,272.93,272.31,272.77,2358.0,263.9611,264.5427,263.9418,264.3876,2358.0
2022-12-01 10:50:00,272.88,273.33,272.63,273.24,3342.0,264.4942,264.9304,264.2519,264.8432,3342.0
2022-12-01 11:00:00,273.31,273.37,272.98,273.36,2520.0,264.911,264.9692,264.5912,264.9595,2520.0
2022-12-01 11:10:00,273.21,273.26,272.33,272.33,2579.0,264.8141,264.8626,263.9611,263.9611,2579.0
2022-12-01 11:20:00,272.36,272.59,272.02,272.26,5902.0,263.9902,264.2132,263.6607,263.8933,5902.0
2022-12-01 11:30:00,272.3,272.51,271.29,271.86,11835.0,263.9321,264.1356,262.9531,263.5056,11835.0
2022-12-01 11:40:00,271.87,272.45,271.87,272.08,3279.0,263.5153,264.0775,263.5153,263.7188,3279.0
2022-12-01 11:50:00,272.0,272.3,271.67,272.06,4004.0,263.6413,263.9321,263.3214,263.6994,4004.0
2022-12-01 12:00:00,272.12,272.13,271.76,271.88,1880.0,263.7576,263.7673,263.4087,263.525,1880.0
2022-12-01 12:10:00,271.84,272.36,271.84,272.15,1363.0,263.4862,263.9902,263.4862,263.7867,1363.0
2022-12-01 12:20:00,272.19,272.5,272.19,272.28,16577.0,263.8254,264.1259,263.8254,263.9127,16577.0
2022-12-01 12:30:00,272.32,272.89,272.27,272.4,20421.0,263.9515,264.5039,263.903,264.029,20421.0
2022-12-01 12:40:00,272.27,272.42,272.07,272.07,2131.0,263.903,264.0484,263.7091,263.7091,2131.0
2022-12-01 12:50:00,271.92,272.3,271.92,272.16,2008.0,263.5637,263.9321,263.5637,263.7964,2008.0
2022-12-01 13:00:00,272.54,272.54,272.09,272.51,4911.0,264.1647,264.1647,263.7285,264.1356,4911.0
2022-12-01 13:10:00,272.37,272.4,271.68,271.83,5270.0,263.9999,264.029,263.3311,263.4765,5270.0
2022-12-01 13:20:00,271.75,271.95,271.75,271.81,1401.0,263.399,263.5928,263.399,263.4571,1401.0
2022-12-01 13:30:00,271.91,272.1,271.54,272.1,8968.0,263.5541,263.7382,263.1954,263.7382,8968.0
2022-12-01 13:40:00,272.1,272.38,272.01,272.3,26248.0,263.7382,264.0096,263.651,263.9321,26248.0
2022-12-01 13:50:00,272.31,272.62,272.2,272.49,7726.0,263.9418,264.2422,263.8351,264.1162,7726.0
2022-12-01 14:00:00,272.57,272.62,272.31,272.55,4305.0,264.1938,264.2422,263.9418,264.1744,4305.0
2022-12-01 14:10:00,272.44,272.44,272.19,272.31,4204.0,264.0678,264.0678,263.8254,263.9418,4204.0
2022-12-01 14:20:00,272.38,272.58,272.34,272.47,4393.0,264.0096,264.2035,263.9708,264.0968,4393.0
2022-12-01 14:30:00,272.59,273.29,272.58,273.26,4461.0,264.2132,264.8916,264.2035,264.8626,4461.0
2022-12-01 14:40:00,273.29,273.48,272.71,272.77,22435.0,264.8916,265.0758,264.3295,264.3876,22435.0
2022-12-01 14:50:00,272.89,273.18,272.74,272.81,5489.0,264.5039,264.785,264.3585,264.4264,5489.0
2022-12-01 15:00:00,272.72,272.86,272.34,272.34,4341.0,264.3392,264.4749,263.9708,263.9708,4341.0
2022-12-01 15:10:00,272.24,272.36,271.97,272.11,5416.0,263.8739,263.9902,263.6122,263.7479,5416.0
2022-12-01 15:20:00,272.2,272.28,272.05,272.24,4324.0,263.8351,263.9127,263.6898,263.8739,4324.0
2022-12-01 15:30:00,272.29,272.44,271.97,271.97,11306.0,263.9224,264.0678,263.6122,263.6122,11306.0
2022-12-01 15:40:00,272.01,272.42,271.61,271.99,16353.0,263.651,264.0484,263.2633,263.6316,16353.0
2022-12-01 15:50:00,272.08,272.24,271.44,271.57,75414.0,263.7188,263.8739,263.0985,263.2245,75414.0
2022-12-02 09:30:00,268.76,270.3,268.76,270.28,10229.0,260.5009,261.9935,260.5009,261.9741,10229.0
2022-12-02 09:40:00,270.06,270.66,269.5,269.86,8474.0,261.7609,262.3425,261.2181,261.5671,8474.0
2022-12-02 09:50:00,269.86,270.62,269.86,270.59,4000.0,261.5671,262.3037,261.5671,262.2746,4000.0
2022-12-02 10:00:00,270.76,271.07,270.18,270.36,4011.0,262.4394,262.7399,261.8772,262.0517,4011.0
2022-12-02 10:10:00,270.55,270.75,270.33,270.55,4963.0,262.2358,262.4297,262.0226,262.2358,4963.0
2022-12-02 10:20:00,270.56,270.96,269.66,269.66,5112.0,262.2455,262.6332,261.3732,261.3732,5112.0
2022-12-02 10:30:00,269.64,270.85,269.55,270.62,15747.0,261.3538,262.5266,261.2666,262.3037,15747.0
2022-12-02 10:40:00,270.64,272.19,270.64,272.14,8150.0,262.3231,263.8254,262.3231,263.777,8150.0
2022-12-02 10:50:00,272.34,273.0,271.94,272.83,3265.0,263.9708,264.6106,263.5831,264.4458,3265.0
2022-12-02 11:00:00,272.47,272.56,272.15,272.28,4554.0,264.0968,264.1841,263.7867,263.9127,4554.0
2022-12-02 11:10:00,272.31,273.26,272.18,273.21,5196.0,263.9418,264.8626,263.8158,264.8141,5196.0
2022-12-02 11:20:00,273.43,274.0,273.43,273.89,3215.0,265.0273,265.5798,265.0273,265.4732,3215.0
2022-12-02 11:30:00,274.0,274.11,273.84,273.87,2205.0,265.5798,265.6864,265.4247,265.4538,2205.0
2022-12-02 11:40:00,273.81,274.1,273.81,274.1,942.0,265.3957,265.6768,265.3957,265.6768,942.0
2022-12-02 11:50:00,273.8,273.82,273.51,273.54,2337.0,265.386,265.4054,265.1049,265.134,2337.0
2022-12-02 12:00:00,273.61,273.61,272.91,272.92,3363.0,265.2018,265.2018,264.5233,264.533,3363.0
2022-12-02 12:10:00,273.12,273.17,272.88,272.88,4399.0,264.7269,264.7753,264.4942,264.4942,4399.0
2022-12-02 12:20:00,272.82,272.93,272.6,272.61,1095.0,264.4361,264.5427,264.2229,264.2325,1095.0
2022-12-02 12:30:00,272.69,272.8,272.61,272.61,1910.0,264.3101,264.4167,264.2325,264.2325,1910.0
2022-12-02 12:40:00,272.69,272.7,272.48,272.48,1264.0,264.3101,264.3198,264.1065,264.1065,1264.0
2022-12-02 12:50:00,272.36,272.48,272.17,272.38,4508.0,263.9902,264.1065,263.8061,264.0096,4508.0
2022-12-02 13:00:00,272.28,272.45,272.2,272.27,2693.0,263.9127,264.0775,263.8351,263.903,2693.0
2022-12-02 13:10:00,272.15,272.49,272.15,272.19,3300.0,263.7867,264.1162,263.7867,263.8254,3300.0
2022-12-02 13:20:00,272.32,272.34,272.09,272.34,2749.0,263.9515,263.9708,263.7285,263.9708,2749.0
2022-12-02 13:30:00,272.16,272.33,272.13,272.33,3651.0,263.7964,263.9611,263.7673,263.9611,3651.0
2022-12-02 13:40:00,272.42,273.0,272.42,272.69,5435.0,264.0484,264.6106,264.0484,264.3101,5435.0
2022-12-02 13:50:00,272.82,272.82,271.92,272.02,3605.0,264.4361,264.4361,263.5637,263.6607,3605.0
2022-12-02 14:00:00,272.06,272.15,271.83,271.85,7082.0,263.6994,263.7867,263.4765,263.4959,7082.0
2022-12-02 14:10:00,271.74,272.19,271.59,272.12,4586.0,263.3893,263.8254,263.2439,263.7576,4586.0
2022-12-02 14:20:00,272.18,272.25,272.02,272.02,4275.0,263.8158,263.8836,263.6607,263.6607,4275.0
2022-12-02 14:30:00,272.02,272.25,271.93,271.93,4282.0,263.6607,263.8836,263.5734,263.5734,4282.0
2022-12-02 14:40:00,271.96,272.65,271.88,272.65,16634.0,263.6025,264.2713,263.525,264.2713,16634.0
2022-12-02 14:50:00,272.65,273.0,272.44,273.0,29962.0,264.2713,264.6106,264.0678,264.6106,29962.0
2022-12-02 15:00:00,273.0,273.04,272.79,272.93,12693.0,264.6106,264.6493,264.407,264.5427,12693.0
2022-12-02 15:10:00,272.83,272.88,272.54,272.6,8103.0,264.4458,264.4942,264.1647,264.2229,8103.0
2022-12-02 15:20:00,272.5,272.56,272.26,272.55,9413.0,264.1259,264.1841,263.8933,264.1744,9413.0
2022-12-02 15:30:00,272.59,272.81,272.51,272.81,16151.0,264.2132,264.4264,264.1356,264.4264,16151.0
2022-12-02 15:40:00,273.01,273.2,272.73,272.73,13979.0,264.6203,264.8044,264.3489,264.3489,13979.0
2022-12-02 15:50:00,272.88,272.91,272.51,272.91,49799.0,264.4942,264.5233,264.1356,264.5233,49799.0
2022-12-05 09:30:00,269.78,272.25,269.42,271.0,10764.0,261.4895,263.8836,261.1406,262.672,10764.0
2022-12-05 09:40:00,270.82,271.19,269.21,269.76,3452.0,262.4976,262.8562,260.937,261.4701,3452.0
2022-12-05 09:50:00,269.87,270.08,268.53,268.53,3101.0,261.5767,261.7803,260.2779,260.2779,3101.0
2022-12-05 10:00:00,268.66,269.81,267.53,269.01,7686.0,260.4039,261.5186,259.3087,260.7432,7686.0
2022-12-05 10:10:00,268.94,269.19,268.84,268.87,3102.0,260.6753,260.9176,260.5784,260.6075,3102.0
2022-12-05 10:20:00,268.59,269.21,268.58,268.81,8849.0,260.3361,260.937,260.3264,260.5493,8849.0
2022-12-05 10:30:00,268.74,269.61,268.66,269.6,1758.0,260.4815,261.3247,260.4039,261.315,1758.0
2022-12-05 10:40:00,269.65,270.05,269.65,270.05,1265.0,261.3635,261.7512,261.3635,261.7512,1265.0
2022-12-05 10:50:00,269.93,270.13,269.81,270.04,2700.0,261.6349,261.8288,261.5186,261.7415,2700.0
2022-12-05 11:00:00,270.3,270.39,270.19,270.27,1302.0,261.9935,262.0808,261.8869,261.9645,1302.0
2022-12-05 11:10:00,270.25,270.88,270.24,270.57,2400.0,261.9451,262.5557,261.9354,262.2552,2400.0
2022-12-05 11:20:00,270.33,270.89,269.95,270.76,10862.0,262.0226,262.5654,261.6543,262.4394,10862.0
2022-12-05 11:30:00,271.0,271.0,270.34,270.6,1491.0,262.672,262.672,262.0323,262.2843,1491.0
2022-12-05 11:40:00,270.71,270.71,270.61,270.61,600.0,262.3909,262.3909,262.294,262.294,600.0
2022-12-05 11:50:00,270.5,270.58,269.85,269.86,2200.0,262.1874,262.2649,261.5574,261.5671,2200.0
2022-12-05 12:00:00,269.96,269.96,269.64,269.83,523.0,261.664,261.664,261.3538,261.538,523.0
2022-12-05 12:10:00,269.89,270.0,269.8,269.97,5055.0,261.5961,261.7027,261.5089,261.6737,5055.0
2022-12-05 12:20:00,270.0,270.0,269.24,269.25,5476.0,261.7027,261.7027,260.9661,260.9758,5476.0
2022-12-05 12:30:00,269.28,269.28,268.76,268.89,3778.0,261.0049,261.0049,260.5009,260.6269,3778.0
2022-12-05 12:40:00,268.79,269.02,268.6,268.91,4811.0,260.5299,260.7529,260.3458,260.6462,4811.0
2022-12-05 12:50:00,268.93,268.98,268.48,268.57,8688.0,260.6656,260.7141,260.2295,260.3167,8688.0
2022-12-05 13:00:00,268.47,268.56,267.9,268.04,7106.0,260.2198,260.307,259.6673,259.803,7106.0
2022-12-05 13:10:00,268.03,268.45,267.83,268.23,8354.0,259.7933,260.2004,259.5994,259.9871,8354.0
2022-12-05 13:20:00,268.17,268.28,268.04,268.23,4634.0,259.929,260.0356,259.803,259.9871,4634.0
2022-12-05 13:30:00,268.23,268.3,268.15,268.23,7263.0,259.9871,260.055,259.9096,259.9871,7263.0
2022-12-05 13:40:00,268.23,268.44,268.0,268.4,6479.0,259.9871,260.1907,259.7642,260.1519,6479.0
2022-12-05 13:50:00,268.34,268.34,267.93,268.01,3242.0,260.0938,260.0938,259.6964,259.7739,3242.0
2022-12-05 14:00:00,268.02,268.02,267.66,267.71,2116.0,259.7836,259.7836,259.4347,259.4831,2116.0
2022-12-05 14:10:00,267.76,267.87,267.61,267.61,2826.0,259.5316,259.6382,259.3862,259.3862,2826.0
2022-12-05 14:20:00,267.71,267.71,267.24,267.53,2836.0,259.4831,259.4831,259.0276,259.3087,2836.0
2022-12-05 14:30:00,267.45,267.49,267.36,267.45,909.0,259.2311,259.2699,259.1439,259.2311,909.0
2022-12-05 14:40:00,267.24,267.43,267.18,267.43,2128.0,259.0276,259.2117,258.9694,259.2117,2128.0
2022-12-05 14:50:00,267.51,267.75,267.51,267.75,770.0,259.2893,259.5219,259.2893,259.5219,770.0
2022-12-05 15:00:00,267.82,267.99,267.63,267.97,2852.0,259.5897,259.7545,259.4056,259.7351,2852.0
2022-12-05 15:10:00,267.77,268.08,267.67,267.75,4440.0,259.5413,259.8418,259.4444,259.5219,4440.0
2022-12-05 15:20:00,267.78,268.0,267.7,267.9,3395.0,259.551,259.7642,259.4734,259.6673,3395.0
2022-12-05 15:30:00,267.98,268.29,267.89,267.92,25284.0,259.7448,260.0453,259.6576,259.6867,25284.0
2022-12-05 15:40:00,267.92,267.92,267.52,267.76,7761.0,259.6867,259.6867,259.299,259.5316,7761.0
2022-12-05 15:50:00,267.76,268.24,267.67,268.08,45381.0,259.5316,259.9968,259.4444,259.8418,45381.0
2022-12-06 09:30:00,268.85,269.99,267.83,269.01,12908.0,260.5881,261.6931,259.5994,260.7432,12908.0
2022-12-06 09:40:00,268.71,268.76,268.14,268.4,2433.0,260.4524,260.5009,259.8999,260.1519,2433.0
2022-12-06 09:50:00,268.64,268.67,266.71,266.71,3897.0,260.3845,260.4136,258.5139,258.5139,3897.0
2022-12-06 10:00:00,266.73,267.64,266.46,267.24,7315.0,258.5332,259.4153,258.2715,259.0276,7315.0
2022-12-06 10:10:00,267.06,267.21,266.59,266.75,2388.0,258.8531,258.9985,258.3975,258.5526,2388.0
2022-12-06 10:20:00,267.09,267.24,266.37,266.37,1621.0,258.8822,259.0276,258.1843,258.1843,1621.0
2022-12-06 10:30:00,266.81,266.81,266.32,266.78,1300.0,258.6108,258.6108,258.1358,258.5817,1300.0
2022-12-06 10:40:00,266.66,266.67,266.25,266.64,3662.0,258.4654,258.4751,258.068,258.446,3662.0
2022-12-06 10:50:00,266.55,266.64,266.42,266.54,1304.0,258.3588,258.446,258.2328,258.3491,1304.0
2022-12-06 11:00:00,266.65,266.78,266.12,266.12,1290.0,258.4557,258.5817,257.942,257.942,1290.0
2022-12-06 11:10:00,266.39,266.46,265.79,266.28,2625.0,258.2037,258.2715,257.6221,258.0971,2625.0
2022-12-06 11:20:00,265.89,266.25,265.64,266.16,6536.0,257.7191,258.068,257.4767,257.9808,6536.0
2022-12-06 11:30:00,266.07,266.3,265.94,265.98,1488.0,257.8935,258.1165,257.7675,257.8063,1488.0
2022-12-06 11:40:00,265.96,266.44,265.96,266.44,686.0,257.7869,258.2522,257.7869,258.2522,686.0
2022-12-06 11:50:00,266.36,266.55,266.17,266.55,1687.0,258.1746,258.3588,257.9904,258.3588,1687.0
2022-12-06 12:00:00,266.5,266.53,266.28,266.28,1307.0,258.3103,258.3394,258.0971,258.0971,1307.0
2022-12-06 12:10:00,266.04,266.19,265.62,265.63,493.0,257.8644,258.0098,257.4573,257.467,493.0
2022-12-06 12:20:00,265.79,265.94,265.34,265.34,4864.0,257.6221,257.7675,257.186,257.186,4864.0
2022-12-06 12:30:00,265.32,265.68,265.17,265.18,1405.0,257.1666,257.5155,257.0212,257.0309,1405.0
2022-12-06 12:40:00,265.42,265.47,265.1,265.44,19192.0,257.2635,257.312,256.9533,257.2829,19192.0
2022-12-06 12:50:00,265.38,265.48,264.88,264.99,3001.0,257.2247,257.3217,256.7401,256.8467,3001.0
2022-12-06 13:00:00,264.99,265.67,264.99,264.99,7720.0,256.8467,257.5058,256.8467,256.8467,7720.0
2022-12-06 13:10:00,265.01,265.11,264.75,264.82,1918.0,256.8661,256.963,256.6141,256.6819,1918.0
2022-12-06 13:20:00,264.87,264.87,264.17,264.17,2616.0,256.7304,256.7304,256.0519,256.0519,2616.0
2022-12-06 13:30:00,264.2,264.22,263.78,264.04,4134.0,256.081,256.1004,255.6739,255.9259,4134.0
2022-12-06 13:40:00,264.13,264.82,264.13,264.82,3347.0,256.0131,256.6819,256.0131,256.6819,3347.0
2022-12-06 13:50:00,264.74,264.74,264.13,264.58,7459.0,256.6044,256.6044,256.0131,256.4493,7459.0
2022-12-06 14:00:00,264.72,264.72,264.15,264.17,1767.0,256.585,256.585,256.0325,256.0519,1767.0
2022-12-06 14:10:00,264.04,264.26,263.9,264.25,2689.0,255.9259,256.1391,255.7902,256.1295,2689.0
2022-12-06 14:20:00,264.07,264.17,263.56,263.56,5220.0,255.955,256.0519,255.4607,255.4607,5220.0
2022-12-06 14:30:00,263.65,263.65,263.28,263.51,3452.0,255.5479,255.5479,255.1893,255.4122,3452.0
2022-12-06 14:40:00,263.51,263.81,263.5,263.74,6044.0,255.4122,255.703,255.4025,255.6351,6044.0
2022-12-06 14:50:00,263.69,264.11,263.68,263.71,18695.0,255.5867,255.9938,255.577,255.606,18695.0
2022-12-06 15:00:00,263.65,264.2,263.64,264.19,5838.0,255.5479,256.081,255.5382,256.0713,5838.0
2022-12-06 15:10:00,263.99,264.05,263.63,263.74,7118.0,255.8774,255.9356,255.5285,255.6351,7118.0
2022-12-06 15:20:00,263.68,264.29,263.5,263.63,12798.0,255.577,256.1682,255.4025,255.5285,12798.0
2022-12-06 15:30:00,263.74,264.91,263.38,264.87,22405.0,255.6351,256.7692,255.2862,256.7304,22405.0
2022-12-06 15:40:00,264.93,265.24,264.67,264.69,15422.0,256.7886,257.089,256.5365,256.5559,15422.0
2022-12-06 15:50:00,264.84,266.19,264.66,266.17,56807.0,256.7013,258.0098,256.5269,257.9904,56807.0
2022-12-07 09:30:00,266.27,269.3,266.24,269.16,10920.0,258.0874,261.0243,258.0583,260.8886,10920.0
2022-12-07 09:40:00,269.22,269.22,267.22,267.29,6507.0,260.9467,260.9467,259.0082,259.076,6507.0
2022-12-07 09:50:00,266.98,267.37,266.96,267.19,4481.0,258.7756,259.1536,258.7562,258.9791,4481.0
2022-12-07 10:00:00,267.0,267.99,267.0,267.66,1520.0,258.7949,259.7545,258.7949,259.4347,1520.0
2022-12-07 10:10:00,267.69,268.11,267.03,267.94,11067.0,259.4637,259.8708,258.824,259.7061,11067.0
2022-12-07 10:20:00,267.67,267.67,267.11,267.53,9387.0,259.4444,259.4444,258.9016,259.3087,9387.0
2022-12-07 10:30:00,268.21,268.57,267.6,267.73,5007.0,259.9678,260.3167,259.3765,259.5025,5007.0
2022-12-07 10:40:00,267.73,267.82,267.03,267.15,21510.0,259.5025,259.5897,258.824,258.9403,21510.0
2022-12-07 10:50:00,267.15,267.62,266.71,266.76,16754.0,258.9403,259.3959,258.5139,258.5623,16754.0
2022-12-07 11:00:00,266.78,267.08,266.55,266.82,19893.0,258.5817,258.8725,258.3588,258.6205,19893.0
2022-12-07 11:10:00,266.82,267.1,266.57,266.57,20435.0,258.6205,258.8919,258.3782,258.3782,20435.0
2022-12-07 11:20:00,266.52,266.52,265.41,265.43,2799.0,258.3297,258.3297,257.2538,257.2732,2799.0
2022-12-07 11:30:00,265.23,265.27,264.71,265.09,2031.0,257.0793,257.1181,256.5753,256.9436,2031.0
2022-12-07 11:40:00,265.18,265.22,264.95,265.01,1342.0,257.0309,257.0696,256.8079,256.8661,1342.0
2022-12-07 11:50:00,264.9,265.15,264.87,265.14,2370.0,256.7595,257.0018,256.7304,256.9921,2370.0
2022-12-07 12:00:00,264.99,265.06,264.6,264.62,3327.0,256.8467,256.9146,256.4687,256.4881,3327.0
2022-12-07 12:10:00,264.65,264.75,264.07,264.41,3458.0,256.5172,256.6141,255.955,256.2845,3458.0
2022-12-07 12:20:00,264.31,264.48,264.03,264.04,2747.0,256.1876,256.3524,255.9162,255.9259,2747.0
2022-12-07 12:30:00,264.09,264.09,263.69,263.97,3178.0,255.9744,255.9744,255.5867,255.8581,3178.0
2022-12-07 12:40:00,264.1,264.67,264.1,264.52,1939.0,255.9841,256.5365,255.9841,256.3912,1939.0
2022-12-07 12:50:00,264.4,264.41,264.09,264.28,3364.0,256.2748,256.2845,255.9744,256.1585,3364.0
2022-12-07 13:00:00,264.37,264.63,264.04,264.39,4241.0,256.2458,256.4978,255.9259,256.2651,4241.0
2022-12-07 13:10:00,264.33,264.85,264.32,264.85,2588.0,256.207,256.711,256.1973,256.711,2588.0
2022-12-07 13:20:00,264.72,264.82,264.21,264.63,7526.0,256.585,256.6819,256.0907,256.4978,7526.0
2022-12-07 13:30:00,264.75,265.17,264.53,265.12,2682.0,256.6141,257.0212,256.4008,256.9727,2682.0
2022-12-07 13:40:00,265.21,265.21,265.06,265.15,955.0,257.0599,257.0599,256.9146,257.0018,955.0
2022-12-07 13:50:00,265.07,265.19,264.92,264.98,2703.0,256.9243,257.0406,256.7789,256.837,2703.0
2022-12-07 14:00:00,265.05,265.14,264.6,264.6,2378.0,256.9049,256.9921,256.4687,256.4687,2378.0
2022-12-07 14:10:00,264.66,265.3,264.66,265.14,2105.0,256.5269,257.1472,256.5269,256.9921,2105.0
2022-12-07 14:20:00,265.17,265.33,265.09,265.25,810.0,257.0212,257.1763,256.9436,257.0987,810.0
2022-12-07 14:30:00,265.37,265.8,265.37,265.56,3111.0,257.215,257.6318,257.215,257.3992,3111.0
2022-12-07 14:40:00,265.61,265.73,265.43,265.57,1544.0,257.4477,257.564,257.2732,257.4089,1544.0
2022-12-07 14:50:00,265.51,265.61,265.15,265.15,3273.0,257.3507,257.4477,257.0018,257.0018,3273.0
2022-12-07 15:00:00,265.24,265.49,264.97,264.98,4183.0,257.089,257.3313,256.8273,256.837,4183.0
2022-12-07 15:10:00,265.08,265.25,265.0,265.0,3708.0,256.9339,257.0987,256.8564,256.8564,3708.0
2022-12-07 15:20:00,264.95,265.4,264.9,265.38,3577.0,256.8079,257.2441,256.7595,257.2247,3577.0
2022-12-07 15:30:00,265.4,266.2,265.4,266.07,7368.0,257.2441,258.0195,257.2441,257.8935,7368.0
2022-12-07 15:40:00,266.14,266.15,265.8,265.96,9966.0,257.9614,257.9711,257.6318,257.7869,9966.0
2022-12-07 15:50:00,266.01,267.01,265.95,266.81,43231.0,257.8354,258.8046,257.7772,258.6108,43231.0
2022-12-08 09:30:00,268.76,268.76,267.82,268.23,11128.0,260.5009,260.5009,259.5897,259.9871,11128.0
2022-12-08 09:40:00,268.14,268.57,266.92,267.15,6238.0,259.8999,260.3167,258.7174,258.9403,6238.0
2022-12-08 09:50:00,267.25,268.52,267.15,268.25,4630.0,259.0373,260.2682,258.9403,260.0065,4630.0
2022-12-08 10:00:00,268.29,268.64,268.13,268.13,1496.0,260.0453,260.3845,259.8902,259.8902,1496.0
2022-12-08 10:10:00,267.94,268.37,267.94,268.08,10030.0,259.7061,260.1228,259.7061,259.8418,10030.0
2022-12-08 10:20:00,268.08,269.21,268.08,269.21,10981.0,259.8418,260.937,259.8418,260.937,10981.0
2022-12-08 10:30:00,269.09,269.38,268.96,269.38,3313.0,260.8207,261.1018,260.6947,261.1018,3313.0
2022-12-08 10:40:00,269.24,269.35,268.97,269.31,2734.0,260.9661,261.0727,260.7044,261.034,2734.0
2022-12-08 10:50:00,269.35,269.68,269.2,269.31,7207.0,261.0727,261.3926,260.9273,261.034,7207.0
2022-12-08 11:00:00,269.36,269.55,268.77,268.77,5243.0,261.0824,261.2666,260.5105,260.5105,5243.0
2022-12-08 11:10:00,268.71,269.1,268.22,268.31,6220.0,260.4524,260.8304,259.9774,260.0647,6220.0
2022-12-08 11:20:00,268.44,268.72,268.28,268.72,6196.0,260.1907,260.4621,260.0356,260.4621,6196.0
2022-12-08 11:30:00,268.63,268.95,268.63,268.94,4592.0,260.3749,260.685,260.3749,260.6753,4592.0
2022-12-08 11:40:00,268.8,268.83,268.64,268.73,2937.0,260.5396,260.5687,260.3845,260.4718,2937.0
2022-12-08 11:50:00,268.65,269.08,268.65,269.08,1758.0,260.3942,260.811,260.3942,260.811,1758.0
2022-12-08 12:00:00,268.98,269.13,268.89,269.08,3765.0,260.7141,260.8595,260.6269,260.811,3765.0
2022-12-08 12:10:00,269.22,269.63,269.19,269.6,2788.0,260.9467,261.3441,260.9176,261.315,2788.0
2022-12-08 12:20:00,269.7,269.87,269.54,269.64,3062.0,261.412,261.5767,261.2569,261.3538,3062.0
2022-12-08 12:30:00,269.85,270.1,269.66,269.67,2673.0,261.5574,261.7997,261.3732,261.3829,2673.0
2022-12-08 12:40:00,269.74,269.74,269.17,269.32,10366.0,261.4507,261.4507,260.8983,261.0436,10366.0
2022-12-08 12:50:00,269.48,269.74,269.43,269.72,2719.0,261.1987,261.4507,261.1503,261.4314,2719.0
2022-12-08 13:00:00,269.72,269.95,269.64,269.73,2446.0,261.4314,261.6543,261.3538,261.441,2446.0
2022-12-08 13:10:00,269.61,269.61,269.1,269.3,1389.0,261.3247,261.3247,260.8304,261.0243,1389.0
2022-12-08 13:20:00,269.18,269.54,268.93,269.51,3543.0,260.9079,261.2569,260.6656,261.2278,3543.0
2022-12-08 13:30:00,269.62,269.78,269.47,269.61,3591.0,261.3344,261.4895,261.189,261.3247,3591.0
2022-12-08 13:40:00,269.68,269.87,269.58,269.59,1400.0,261.3926,261.5767,261.2957,261.3053,1400.0
2022-12-08 13:50:00,269.74,269.75,269.23,269.23,1600.0,261.4507,261.4604,260.9564,260.9564,1600.0
2022-12-08 14:00:00,269.25,269.25,268.5,268.85,7656.0,260.9758,260.9758,260.2488,260.5881,7656.0
2022-12-08 14:10:00,268.84,268.84,268.57,268.57,3184.0,260.5784,260.5784,260.3167,260.3167,3184.0
2022-12-08 14:20:00,268.57,268.8,268.46,268.71,3801.0,260.3167,260.5396,260.2101,260.4524,3801.0
2022-12-08 14:30:00,268.59,268.86,268.58,268.67,2870.0,260.3361,260.5978,260.3264,260.4136,2870.0
2022-12-08 14:40:00,268.7,268.79,268.26,268.45,3076.0,260.4427,260.5299,260.0162,260.2004,3076.0
2022-12-08 14:50:00,268.37,268.71,268.32,268.49,2110.0,260.1228,260.4524,260.0744,260.2392,2110.0
2022-12-08 15:00:00,268.42,268.69,268.16,268.67,4196.0,260.1713,260.433,259.9193,260.4136,4196.0
2022-12-08 15:10:00,268.72,268.98,268.59,268.87,2175.0,260.4621,260.7141,260.3361,260.6075,2175.0
2022-12-08 15:20:00,268.98,269.3,268.91,269.29,1761.0,260.7141,261.0243,260.6462,261.0146,1761.0
2022-12-08 15:30:00,269.38,269.38,268.98,268.98,1430.0,261.1018,261.1018,260.7141,260.7141,1430.0
2022-12-08 15:40:00,268.94,268.97,268.71,268.72,3676.0,260.6753,260.7044,260.4524,260.4621,3676.0
2022-12-08 15:50:00,268.72,269.82,268.65,269.7,29532.0,260.4621,261.5283,260.3942,261.412,29532.0
2022-12-09 09:30:00,269.5,270.9,267.52,269.98,10387.0,261.2181,262.5751,259.299,261.6834,10387.0
2022-12-09 09:40:00,270.51,270.77,270.14,270.14,2248.0,262.1971,262.4491,261.8384,261.8384,2248.0
2022-12-09 09:50:00,269.95,270.2,269.67,270.2,3126.0,261.6543,261.8966,261.3829,261.8966,3126.0
2022-12-09 10:00:00,270.5,271.27,270.23,271.06,6464.0,262.1874,262.9337,261.9257,262.7302,6464.0
2022-12-09 10:10:00,271.06,271.06,270.45,270.71,2132.0,262.7302,262.7302,262.1389,262.3909,2132.0
2022-12-09 10:20:00,270.69,270.96,269.97,270.01,2700.0,262.3715,262.6332,261.6737,261.7124,2700.0
2022-12-09 10:30:00,270.53,270.57,270.2,270.57,1202.0,262.2165,262.2552,261.8966,262.2552,1202.0
2022-12-09 10:40:00,270.45,270.45,269.38,269.38,1795.0,262.1389,262.1389,261.1018,261.1018,1795.0
2022-12-09 10:50:00,269.65,270.59,269.65,270.25,2351.0,261.3635,262.2746,261.3635,261.9451,2351.0
2022-12-09 11:00:00,269.81,270.07,269.62,269.62,1291.0,261.5186,261.7706,261.3344,261.3344,1291.0
2022-12-09 11:10:00,269.52,269.52,269.07,269.07,3286.0,261.2375,261.2375,260.8013,260.8013,3286.0
2022-12-09 11:20:00,269.15,269.43,269.02,269.1,2310.0,260.8789,261.1503,260.7529,260.8304,2310.0
2022-12-09 11:30:00,268.92,268.92,268.36,268.83,4071.0,260.6559,260.6559,260.1131,260.5687,4071.0
2022-12-09 11:40:00,268.67,268.84,268.51,268.84,1131.0,260.4136,260.5784,260.2585,260.5784,1131.0
2022-12-09 11:50:00,268.8,268.82,268.46,268.46,1081.0,260.5396,260.559,260.2101,260.2101,1081.0
2022-12-09 12:00:00,268.39,268.41,267.74,267.74,2373.0,260.1422,260.1616,259.5122,259.5122,2373.0
2022-12-09 12:10:00,268.05,268.26,267.98,268.13,2301.0,259.8127,260.0162,259.7448,259.8902,2301.0
2022-12-09 12:20:00,268.21,268.24,267.73,267.8,3170.0,259.9678,259.9968,259.5025,259.5704,3170.0
2022-12-09 12:30:00,267.79,268.21,267.71,267.92,3458.0,259.5607,259.9678,259.4831,259.6867,3458.0
2022-12-09 12:40:00,267.92,268.74,267.92,268.5,7461.0,259.6867,260.4815,259.6867,260.2488,7461.0
2022-12-09 12:50:00,268.37,268.37,267.96,268.13,1396.0,260.1228,260.1228,259.7254,259.8902,1396.0
2022-12-09 13:00:00,268.1,268.29,267.99,268.13,1720.0,259.8611,260.0453,259.7545,259.8902,1720.0
2022-12-09 13:10:00,268.0,268.07,267.83,267.92,2327.0,259.7642,259.8321,259.5994,259.6867,2327.0
2022-12-09 13:20:00,267.88,267.89,267.55,267.55,4148.0,259.6479,259.6576,259.328,259.328,4148.0
2022-12-09 13:30:00,267.6,267.83,267.45,267.65,4557.0,259.3765,259.5994,259.2311,259.425,4557.0
2022-12-09 13:40:00,267.65,267.65,267.3,267.6,2928.0,259.425,259.425,259.0857,259.3765,2928.0
2022-12-09 13:50:00,267.6,267.6,267.09,267.09,3956.0,259.3765,259.3765,258.8822,258.8822,3956.0
2022-12-09 14:00:00,266.94,266.99,266.69,266.99,2747.0,258.7368,258.7852,258.4945,258.7852,2747.0
2022-12-09 14:10:00,267.1,267.89,267.1,267.8,1134.0,258.8919,259.6576,258.8919,259.5704,1134.0
2022-12-09 14:20:00,267.68,267.9,267.6,267.85,1575.0,259.454,259.6673,259.3765,259.6188,1575.0
2022-12-09 14:30:00,267.66,268.0,267.63,267.93,1161.0,259.4347,259.7642,259.4056,259.6964,1161.0
2022-12-09 14:40:00,267.84,267.84,267.56,267.76,2721.0,259.6091,259.6091,259.3377,259.5316,2721.0
2022-12-09 14:50:00,267.65,267.89,267.56,267.89,4839.0,259.425,259.6576,259.3377,259.6576,4839.0
2022-12-09 15:00:00,267.82,268.14,267.82,267.89,1928.0,259.5897,259.8999,259.5897,259.6576,1928.0
2022-12-09 15:10:00,267.86,268.1,267.75,268.01,2614.0,259.6285,259.8611,259.5219,259.7739,2614.0
2022-12-09 15:20:00,267.91,268.05,267.63,267.68,3125.0,259.677,259.8127,259.4056,259.454,3125.0
2022-12-09 15:30:00,267.62,267.72,266.91,266.92,2591.0,259.3959,259.4928,258.7077,258.7174,2591.0
2022-12-09 15:40:00,266.81,266.97,266.62,266.79,6665.0,258.6108,258.7659,258.4266,258.5914,6665.0
2022-12-09 15:50:00,266.72,266.72,265.46,265.49,45311.0,258.5235,258.5235,257.3023,257.3313,45311.0
2022-12-12 09:30:00,267.26,267.42,265.34,266.47,9958.0,259.047,259.202,257.186,258.2812,9958.0
2022-12-12 09:40:00,267.0,267.12,266.65,267.02,2705.0,258.7949,258.9113,258.4557,258.8143,2705.0
2022-12-12 09:50:00,266.84,267.22,266.65,267.11,1900.0,258.6399,259.0082,258.4557,258.9016,1900.0
2022-12-12 10:00:00,267.11,267.15,266.6,266.99,4000.0,258.9016,258.9403,258.4072,258.7852,4000.0
2022-12-12 10:10:00,266.86,267.1,266.7,266.97,2200.0,258.6592,258.8919,258.5042,258.7659,2200.0
2022-12-12 10:20:00,267.0,267.59,266.97,267.48,5000.0,258.7949,259.3668,258.7659,259.2602,5000.0
2022-12-12 10:30:00,267.57,267.75,267.44,267.74,3641.0,259.3474,259.5219,259.2214,259.5122,3641.0
2022-12-12 10:40:00,267.79,267.79,267.09,267.09,6750.0,259.5607,259.5607,258.8822,258.8822,6750.0
2022-12-12 10:50:00,266.88,267.25,266.83,267.06,2732.0,258.6786,259.0373,258.6302,258.8531,2732.0
2022-12-12 11:00:00,266.93,267.12,266.62,267.12,2192.0,258.7271,258.9113,258.4266,258.9113,2192.0
2022-12-12 11:10:00,267.0,267.06,266.8,266.93,3030.0,258.7949,258.8531,258.6011,258.7271,3030.0
2022-12-12 11:20:00,267.0,267.11,266.82,266.9,3209.0,258.7949,258.9016,258.6205,258.698,3209.0
2022-12-12 11:30:00,266.96,266.96,266.68,266.92,2335.0,258.7562,258.7562,258.4848,258.7174,2335.0
2022-12-12 11:40:00,266.81,267.07,266.78,266.93,2808.0,258.6108,258.8628,258.5817,258.7271,2808.0
2022-12-12 11:50:00,266.88,267.13,266.87,266.91,4605.0,258.6786,258.9209,258.6689,258.7077,4605.0
2022-12-12 12:00:00,266.94,267.43,266.94,267.14,4138.0,258.7368,259.2117,258.7368,258.9306,4138.0
2022-12-12 12:10:00,267.14,267.18,266.82,267.1,4010.0,258.9306,258.9694,258.6205,258.8919,4010.0
2022-12-12 12:20:00,267.12,267.37,266.98,267.34,5094.0,258.9113,259.1536,258.7756,259.1245,5094.0
2022-12-12 12:30:00,267.38,267.99,267.38,267.96,2813.0,259.1633,259.7545,259.1633,259.7254,2813.0
2022-12-12 12:40:00,268.03,268.04,267.84,267.92,1647.0,259.7933,259.803,259.6091,259.6867,1647.0
2022-12-12 12:50:00,268.0,268.37,267.88,268.07,3910.0,259.7642,260.1228,259.6479,259.8321,3910.0
2022-12-12 13:00:00,268.23,268.23,267.95,267.96,527.0,259.9871,259.9871,259.7157,259.7254,527.0
2022-12-12 13:10:00,268.28,268.68,268.27,268.5,2321.0,260.0356,260.4233,260.0259,260.2488,2321.0
2022-12-12 13:20:00,268.6,268.69,268.43,268.43,2200.0,260.3458,260.433,260.181,260.181,2200.0
2022-12-12 13:30:00,268.72,268.95,268.72,268.89,1100.0,260.4621,260.685,260.4621,260.6269,1100.0
2022-12-12 13:40:00,269.0,269.1,268.85,269.1,1500.0,260.7335,260.8304,260.5881,260.8304,1500.0
2022-12-12 13:50:00,269.18,269.18,268.9,268.97,1569.0,260.9079,260.9079,260.6366,260.7044,1569.0
2022-12-12 14:00:00,268.86,269.07,268.8,269.07,1250.0,260.5978,260.8013,260.5396,260.8013,1250.0
2022-12-12 14:10:00,269.03,269.19,268.87,268.98,1411.0,260.7626,260.9176,260.6075,260.7141,1411.0
2022-12-12 14:20:00,268.85,268.94,268.73,268.83,1723.0,260.5881,260.6753,260.4718,260.5687,1723.0
2022-12-12 14:30:00,268.67,268.84,268.66,268.72,2358.0,260.4136,260.5784,260.4039,260.4621,2358.0
2022-12-12 14:40:00,268.77,268.92,268.69,268.69,2024.0,260.5105,260.6559,260.433,260.433,2024.0
2022-12-12 14:50:00,268.71,269.28,268.7,269.26,2971.0,260.4524,261.0049,260.4427,260.9855,2971.0
2022-12-12 15:00:00,269.34,269.54,269.09,269.54,3054.0,261.063,261.2569,260.8207,261.2569,3054.0
2022-12-12 15:10:00,269.62,269.76,269.53,269.62,2684.0,261.3344,261.4701,261.2472,261.3344,2684.0
2022-12-12 15:20:00,269.68,270.13,269.6,269.82,7069.0,261.3926,261.8288,261.315,261.5283,7069.0
2022-12-12 15:30:00,270.0,270.6,269.94,270.42,3370.0,261.7027,262.2843,261.6446,262.1098,3370.0
2022-12-12 15:40:00,270.49,270.56,270.29,270.3,5602.0,262.1777,262.2455,261.9838,261.9935,5602.0
2022-12-12 15:50:00,270.31,271.0,270.28,270.89,25272.0,262.0032,262.672,261.9741,262.5654,25272.0
2022-12-13 09:30:00,275.0,275.0,273.45,273.71,13185.0,266.5491,266.5491,265.0467,265.2987,13185.0
2022-12-13 09:40:00,273.65,273.65,272.54,272.54,5856.0,265.2406,265.2406,264.1647,264.1647,5856.0
2022-12-13 09:50:00,272.4,273.22,272.03,272.47,5216.0,264.029,264.8238,263.6704,264.0968,5216.0
2022-12-13 10:00:00,272.25,272.58,271.83,272.58,3076.0,263.8836,264.2035,263.4765,264.2035,3076.0
2022-12-13 10:10:00,273.16,273.27,272.51,273.0,9377.0,264.7656,264.8723,264.1356,264.6106,9377.0
2022-12-13 10:20:00,272.85,272.87,271.02,271.48,71276.0,264.4652,264.4846,262.6914,263.1373,71276.0
2022-12-13 10:30:00,271.51,271.76,269.88,269.88,11363.0,263.1663,263.4087,261.5864,261.5864,11363.0
2022-12-13 10:40:00,269.73,270.17,269.08,269.19,6002.0,261.441,261.8675,260.811,260.9176,6002.0
2022-12-13 10:50:00,269.44,270.24,269.44,269.97,6307.0,261.16,261.9354,261.16,261.6737,6307.0
2022-12-13 11:00:00,269.93,270.3,269.77,270.09,7194.0,261.6349,261.9935,261.4798,261.79,7194.0
2022-12-13 11:10:00,270.15,270.38,270.07,270.08,2391.0,261.8481,262.0711,261.7706,261.7803,2391.0
2022-12-13 11:20:00,269.93,270.01,269.52,269.6,10961.0,261.6349,261.7124,261.2375,261.315,10961.0
2022-12-13 11:30:00,269.72,270.55,269.72,270.43,10999.0,261.4314,262.2358,261.4314,262.1195,10999.0
2022-12-13 11:40:00,270.35,270.35,268.52,268.67,4065.0,262.042,262.042,260.2682,260.4136,4065.0
2022-12-13 11:50:00,268.92,268.92,268.16,268.44,6693.0,260.6559,260.6559,259.9193,260.1907,6693.0
2022-12-13 12:00:00,268.56,268.56,267.87,267.87,18561.0,260.307,260.307,259.6382,259.6382,18561.0
2022-12-13 12:10:00,267.51,267.51,266.32,266.42,12756.0,259.2893,259.2893,258.1358,258.2328,12756.0
2022-12-13 12:20:00,266.42,267.0,266.42,266.68,7646.0,258.2328,258.7949,258.2328,258.4848,7646.0
2022-12-13 12:30:00,266.9,267.02,266.42,266.67,6646.0,258.698,258.8143,258.2328,258.4751,6646.0
2022-12-13 12:40:00,266.74,266.87,265.87,265.87,6560.0,258.5429,258.6689,257.6997,257.6997,6560.0
2022-12-13 12:50:00,266.0,266.15,265.65,266.15,6746.0,257.8257,257.9711,257.4864,257.9711,6746.0
2022-12-13 13:00:00,266.46,266.63,266.28,266.53,7661.0,258.2715,258.4363,258.0971,258.3394,7661.0
2022-12-13 13:10:00,266.54,266.99,266.4,266.99,17411.0,258.3491,258.7852,258.2134,258.7852,17411.0
2022-12-13 13:20:00,267.22,267.6,267.1,267.45,2773.0,259.0082,259.3765,258.8919,259.2311,2773.0
2022-12-13 13:30:00,267.73,267.88,267.15,267.54,6648.0,259.5025,259.6479,258.9403,259.3183,6648.0
2022-12-13 13:40:00,267.45,267.45,266.28,266.3,11365.0,259.2311,259.2311,258.0971,258.1165,11365.0
2022-12-13 13:50:00,266.5,266.75,266.28,266.75,5024.0,258.3103,258.5526,258.0971,258.5526,5024.0
2022-12-13 14:00:00,266.89,267.05,266.32,266.45,32447.0,258.6883,258.8434,258.1358,258.2618,32447.0
2022-12-13 14:10:00,266.29,266.51,266.05,266.09,4524.0,258.1068,258.32,257.8741,257.9129,4524.0
2022-12-13 14:20:00,266.1,266.34,265.99,266.34,5683.0,257.9226,258.1552,257.816,258.1552,5683.0
2022-12-13 14:30:00,266.22,266.59,266.07,266.5,4638.0,258.0389,258.3975,257.8935,258.3103,4638.0
2022-12-13 14:40:00,266.7,267.09,266.59,267.0,5815.0,258.5042,258.8822,258.3975,258.7949,5815.0
2022-12-13 14:50:00,266.92,266.96,266.12,266.24,2855.0,258.7174,258.7562,257.942,258.0583,2855.0
2022-12-13 15:00:00,266.34,266.34,265.32,265.54,6939.0,258.1552,258.1552,257.1666,257.3798,6939.0
2022-12-13 15:10:00,265.47,265.96,265.2,265.82,9926.0,257.312,257.7869,257.0503,257.6512,9926.0
2022-12-13 15:20:00,265.75,266.23,265.61,266.11,14032.0,257.5834,258.0486,257.4477,257.9323,14032.0
2022-12-13 15:30:00,266.19,267.23,266.11,266.68,16777.0,258.0098,259.0179,257.9323,258.4848,16777.0
2022-12-13 15:40:00,266.66,267.4,266.54,267.15,17284.0,258.4654,259.1826,258.3491,258.9403,17284.0
2022-12-13 15:50:00,267.15,267.81,266.9,267.16,45679.0,258.9403,259.58,258.698,258.95,45679.0
2022-12-14 09:30:00,267.21,269.51,266.58,269.2,7201.0,259.8559,262.0926,259.2432,261.7911,7201.0
2022-12-14 09:40:00,269.44,269.44,268.36,268.68,4606.0,262.0245,262.0245,260.9742,261.2854,4606.0
2022-12-14 09:50:00,268.87,270.69,268.86,270.67,7803.0,261.4702,263.2401,261.4605,263.2206,7803.0
2022-12-14 10:00:00,270.77,272.0,270.73,271.78,16032.0,263.3179,264.514,263.279,264.3001,16032.0
2022-12-14 10:10:00,272.0,272.36,271.95,272.29,14997.0,264.514,264.8641,264.4654,264.7961,14997.0
2022-12-14 10:20:00,272.34,272.83,272.16,272.59,4635.0,264.8447,265.3212,264.6696,265.0878,4635.0
2022-12-14 10:30:00,272.67,273.04,272.33,272.77,4810.0,265.1656,265.5254,264.835,265.2629,4810.0
2022-12-14 10:40:00,272.77,273.07,272.6,272.97,5514.0,265.2629,265.5546,265.0975,265.4573,5514.0
2022-12-14 10:50:00,272.75,272.91,272.0,272.33,6518.0,265.2434,265.399,264.514,264.835,6518.0
2022-12-14 11:00:00,272.26,272.4,271.84,271.86,6222.0,264.7669,264.903,264.3584,264.3779,6222.0
2022-12-14 11:10:00,271.72,271.97,271.66,271.97,1936.0,264.2417,264.4849,264.1834,264.4849,1936.0
2022-12-14 11:20:00,271.87,271.93,271.41,271.41,6675.0,264.3876,264.446,263.9403,263.9403,6675.0
2022-12-14 11:30:00,271.41,271.64,271.14,271.42,3262.0,263.9403,264.164,263.6777,263.95,3262.0
2022-12-14 11:40:00,271.41,271.42,270.98,271.01,7751.0,263.9403,263.95,263.5221,263.5513,7751.0
2022-12-14 11:50:00,270.83,270.86,270.58,270.81,801.0,263.3762,263.4054,263.1331,263.3568,801.0
2022-12-14 12:00:00,270.98,271.4,270.98,271.4,1679.0,263.5221,263.9306,263.5221,263.9306,1679.0
2022-12-14 12:10:00,271.22,271.46,271.05,271.34,6326.0,263.7555,263.9889,263.5902,263.8722,6326.0
2022-12-14 12:20:00,271.27,271.27,270.69,270.87,2850.0,263.8041,263.8041,263.2401,263.4151,2850.0
2022-12-14 12:30:00,270.84,270.9,270.57,270.72,4004.0,263.386,263.4443,263.1234,263.2693,4004.0
2022-12-14 12:40:00,270.62,270.7,270.25,270.25,2412.0,263.172,263.2498,262.8122,262.8122,2412.0
2022-12-14 12:50:00,270.4,270.4,270.08,270.1,6716.0,262.9581,262.9581,262.6469,262.6663,6716.0
2022-12-14 13:00:00,269.95,270.34,269.79,270.27,6508.0,262.5205,262.8997,262.3649,262.8317,6508.0
2022-12-14 13:10:00,270.47,270.47,269.6,269.6,1210.0,263.0262,263.0262,262.1801,262.1801,1210.0
2022-12-14 13:20:00,269.63,269.87,269.49,269.66,2769.0,262.2093,262.4427,262.0731,262.2384,2769.0
2022-12-14 13:30:00,269.85,269.85,269.24,269.5,6224.0,262.4232,262.4232,261.83,262.0828,6224.0
2022-12-14 13:40:00,269.53,269.83,269.06,269.15,6338.0,262.112,262.4038,261.655,261.7425,6338.0
2022-12-14 13:50:00,269.15,269.45,268.69,269.09,10833.0,261.7425,262.0342,261.2951,261.6841,10833.0
2022-12-14 14:00:00,268.81,268.81,265.58,265.91,8407.0,261.4118,261.4118,258.2707,258.5917,8407.0
2022-12-14 14:10:00,265.91,266.69,265.67,266.63,13359.0,258.5917,259.3502,258.3583,259.2918,13359.0
2022-12-14 14:20:00,266.46,266.6,266.02,266.36,17281.0,259.1265,259.2627,258.6986,259.0293,17281.0
2022-12-14 14:30:00,266.2,266.93,264.85,266.05,51715.0,258.8737,259.5836,257.5608,258.7278,51715.0
2022-12-14 14:40:00,265.75,267.26,265.06,265.67,16991.0,258.4361,259.9045,257.765,258.3583,16991.0
2022-12-14 14:50:00,265.79,266.46,265.07,265.94,7887.0,258.475,259.1265,257.7748,258.6208,7887.0
2022-12-14 15:00:00,266.31,267.24,265.58,266.8,4000.0,258.9806,259.885,258.2707,259.4572,4000.0
2022-12-14 15:10:00,266.97,268.2,265.96,266.44,10409.0,259.6225,260.8186,258.6403,259.1071,10409.0
2022-12-14 15:20:00,266.48,266.55,264.7,264.86,25584.0,259.146,259.214,257.415,257.5705,25584.0
2022-12-14 15:30:00,264.45,264.85,263.96,264.28,16049.0,257.1718,257.5608,256.6953,257.0065,16049.0
2022-12-14 15:40:00,264.33,265.33,264.3,265.25,17666.0,257.0551,258.0276,257.026,257.9498,17666.0
2022-12-14 15:50:00,265.15,266.23,264.66,266.01,81509.0,257.8526,258.9028,257.3761,258.6889,81509.0
2022-12-15 09:30:00,263.23,263.64,261.73,262.12,7186.0,255.9854,256.3841,254.5267,254.906,7186.0
2022-12-15 09:40:00,262.47,262.53,262.01,262.01,600.0,255.2463,255.3047,254.799,254.799,600.0
2022-12-15 09:50:00,262.11,262.35,260.07,260.21,5994.0,254.8962,255.1296,252.9124,253.0485,5994.0
2022-12-15 10:00:00,260.43,261.12,260.07,260.99,8131.0,253.2625,253.9335,252.9124,253.8071,8131.0
2022-12-15 10:10:00,260.87,260.93,260.67,260.78,972.0,253.6904,253.7487,253.4959,253.6028,972.0
2022-12-15 10:20:00,260.59,260.59,259.57,259.57,1900.0,253.4181,253.4181,252.4261,252.4261,1900.0
2022-12-15 10:30:00,259.65,260.66,259.19,260.52,3498.0,252.5039,253.4861,252.0566,253.35,3498.0
2022-12-15 10:40:00,260.64,260.72,260.03,260.16,5195.0,253.4667,253.5445,252.8735,252.9999,5195.0
2022-12-15 10:50:00,260.02,260.32,259.62,259.82,5253.0,252.8638,253.1555,252.4748,252.6693,5253.0
2022-12-15 11:00:00,259.96,260.29,259.46,259.53,4429.0,252.8054,253.1263,252.3192,252.3872,4429.0
2022-12-15 11:10:00,259.54,259.62,258.7,259.02,4023.0,252.397,252.4748,251.5801,251.8913,4023.0
2022-12-15 11:20:00,259.07,259.07,258.43,258.43,1619.0,251.9399,251.9399,251.3175,251.3175,1619.0
2022-12-15 11:30:00,258.4,258.43,257.71,257.91,3919.0,251.2883,251.3175,250.6173,250.8118,3919.0
2022-12-15 11:40:00,257.81,258.12,257.58,257.73,2751.0,250.7146,251.016,250.4909,250.6368,2751.0
2022-12-15 11:50:00,257.75,258.59,257.75,258.33,3898.0,250.6562,251.4731,250.6562,251.2203,3898.0
2022-12-15 12:00:00,258.32,258.87,258.32,258.65,3455.0,251.2105,251.7454,251.2105,251.5315,3455.0
2022-12-15 12:10:00,258.63,258.98,258.33,258.97,2651.0,251.512,251.8524,251.2203,251.8427,2651.0
2022-12-15 12:20:00,258.83,258.83,258.0,258.51,2716.0,251.7065,251.7065,250.8993,251.3953,2716.0
2022-12-15 12:30:00,258.56,259.13,258.56,258.7,1821.0,251.4439,251.9982,251.4439,251.5801,1821.0
2022-12-15 12:40:00,258.71,258.71,258.09,258.09,2299.0,251.5898,251.5898,250.9869,250.9869,2299.0
2022-12-15 12:50:00,258.31,258.33,257.82,258.17,3120.0,251.2008,251.2203,250.7243,251.0647,3120.0
2022-12-15 13:00:00,258.08,258.08,256.85,256.86,25556.0,250.9771,250.9771,249.781,249.7907,25556.0
2022-12-15 13:10:00,256.96,257.01,256.4,256.54,3194.0,249.888,249.9366,249.3434,249.4795,3194.0
2022-12-15 13:20:00,256.41,256.45,256.11,256.32,1864.0,249.3531,249.392,249.0614,249.2656,1864.0
2022-12-15 13:30:00,256.25,256.8,256.18,256.8,3402.0,249.1975,249.7324,249.1294,249.7324,3402.0
2022-12-15 13:40:00,256.88,256.89,256.58,256.58,2751.0,249.8102,249.8199,249.5184,249.5184,2751.0
2022-12-15 13:50:00,256.67,257.15,256.54,257.15,4078.0,249.606,250.0727,249.4795,250.0727,4078.0
2022-12-15 14:00:00,257.18,257.28,256.92,256.92,1957.0,250.1019,250.1992,249.8491,249.8491,1957.0
2022-12-15 14:10:00,256.99,257.13,256.8,256.85,5561.0,249.9171,250.0533,249.7324,249.781,5561.0
2022-12-15 14:20:00,256.9,257.6,256.73,257.43,12084.0,249.8296,250.5104,249.6643,250.345,12084.0
2022-12-15 14:30:00,257.51,257.86,257.5,257.69,6763.0,250.4228,250.7632,250.4131,250.5979,6763.0
2022-12-15 14:40:00,257.88,258.14,257.79,257.9,3115.0,250.7827,251.0355,250.6951,250.8021,3115.0
2022-12-15 14:50:00,257.84,258.64,257.79,258.64,3654.0,250.7438,251.5217,250.6951,251.5217,3654.0
2022-12-15 15:00:00,258.68,258.75,258.51,258.64,1520.0,251.5606,251.6287,251.3953,251.5217,1520.0
2022-12-15 15:10:00,258.6,258.6,257.63,257.63,2966.0,251.4828,251.4828,250.5395,250.5395,2966.0
2022-12-15 15:20:00,257.52,257.95,257.41,257.95,16446.0,250.4326,250.8507,250.3256,250.8507,16446.0
2022-12-15 15:30:00,257.96,258.56,257.81,257.81,9660.0,250.8605,251.4439,250.7146,250.7146,9660.0
2022-12-15 15:40:00,257.91,257.91,256.92,256.93,5972.0,250.8118,250.8118,249.8491,249.8588,5972.0
2022-12-15 15:50:00,256.94,257.39,256.84,257.23,37165.0,249.8685,250.3061,249.7713,250.1505,37165.0
2022-12-16 09:30:00,253.77,255.07,253.15,254.54,124042.0,246.7858,248.05,246.1828,247.5346,124042.0
2022-12-16 09:40:00,254.55,255.04,253.53,254.09,4375.0,247.5443,248.0208,246.5524,247.097,4375.0
2022-12-16 09:50:00,253.89,253.99,253.22,253.69,11674.0,246.9025,246.9997,246.2509,246.708,11674.0
2022-12-16 10:00:00,253.51,253.67,252.73,252.73,3835.0,246.5329,246.6885,245.7744,245.7744,3835.0
2022-12-16 10:10:00,253.0,253.22,252.47,253.11,5615.0,246.037,246.2509,245.5215,246.1439,5615.0
2022-12-16 10:20:00,253.11,253.57,253.0,253.04,4446.0,246.1439,246.5913,246.037,246.0759,4446.0
2022-12-16 10:30:00,252.67,253.4,252.66,253.22,10231.0,245.716,246.426,245.7063,246.2509,10231.0
2022-12-16 10:40:00,253.21,254.18,253.2,253.83,3549.0,246.2412,247.1845,246.2315,246.8441,3549.0
2022-12-16 10:50:00,253.74,254.03,253.53,253.73,4691.0,246.7566,247.0386,246.5524,246.7469,4691.0
2022-12-16 11:00:00,253.66,253.72,252.81,252.81,3301.0,246.6788,246.7371,245.8522,245.8522,3301.0
2022-12-16 11:10:00,252.8,254.11,252.69,253.8,6659.0,245.8425,247.1164,245.7355,246.8149,6659.0
2022-12-16 11:20:00,253.93,254.14,253.45,253.88,5858.0,246.9414,247.1456,246.4746,246.8927,5858.0
2022-12-16 11:30:00,253.9,254.28,253.56,254.07,4523.0,246.9122,247.2817,246.5815,247.0775,4523.0
2022-12-16 11:40:00,253.93,254.14,253.0,253.0,3495.0,246.9414,247.1456,246.037,246.037,3495.0
2022-12-16 11:50:00,253.21,253.21,252.6,252.67,3476.0,246.2412,246.2412,245.648,245.716,3476.0
2022-12-16 12:00:00,252.67,252.75,252.5,252.75,1902.0,245.716,245.7938,245.5507,245.7938,1902.0
2022-12-16 12:10:00,252.59,253.26,252.5,253.26,1993.0,245.6382,246.2898,245.5507,246.2898,1993.0
2022-12-16 12:20:00,253.36,253.36,252.92,253.24,1999.0,246.3871,246.3871,245.9592,246.2704,1999.0
2022-12-16 12:30:00,253.24,253.63,253.16,253.47,2630.0,246.2704,246.6496,246.1926,246.494,2630.0
2022-12-16 12:40:00,253.24,253.24,252.86,253.09,1215.0,246.2704,246.2704,245.9008,246.1245,1215.0
2022-12-16 12:50:00,252.94,253.07,252.55,252.63,2605.0,245.9786,246.105,245.5993,245.6771,2605.0
2022-12-16 13:00:00,252.64,252.69,252.38,252.55,4253.0,245.6869,245.7355,245.434,245.5993,4253.0
2022-12-16 13:10:00,252.51,252.86,252.47,252.66,2403.0,245.5604,245.9008,245.5215,245.7063,2403.0
2022-12-16 13:20:00,252.39,252.52,252.38,252.47,3586.0,245.4437,245.5702,245.434,245.5215,3586.0
2022-12-16 13:30:00,252.47,252.92,252.37,252.56,7905.0,245.5215,245.9592,245.4243,245.6091,7905.0
2022-12-16 13:40:00,252.59,252.76,252.42,252.42,2503.0,245.6382,245.8036,245.4729,245.4729,2503.0
2022-12-16 13:50:00,252.43,252.52,252.28,252.5,3918.0,245.4826,245.5702,245.3368,245.5507,3918.0
2022-12-16 14:00:00,252.42,252.72,252.21,252.72,3509.0,245.4729,245.7647,245.2687,245.7647,3509.0
2022-12-16 14:10:00,252.81,253.39,252.79,253.19,6434.0,245.8522,246.4162,245.8327,246.2217,6434.0
2022-12-16 14:20:00,253.25,253.25,252.55,252.8,11238.0,246.2801,246.2801,245.5993,245.8425,11238.0
2022-12-16 14:30:00,252.79,252.8,252.49,252.56,3033.0,245.8327,245.8425,245.541,245.6091,3033.0
2022-12-16 14:40:00,252.52,252.71,252.45,252.61,3635.0,245.5702,245.7549,245.5021,245.6577,3635.0
2022-12-16 14:50:00,252.61,253.3,252.61,253.28,5285.0,245.6577,246.3287,245.6577,246.3093,5285.0
2022-12-16 15:00:00,253.26,253.26,252.73,252.92,4389.0,246.2898,246.2898,245.7744,245.9592,4389.0
2022-12-16 15:10:00,252.99,253.8,252.99,253.41,6372.0,246.0272,246.8149,246.0272,246.4357,6372.0
2022-12-16 15:20:00,253.35,253.77,253.17,253.75,3605.0,246.3773,246.7858,246.2023,246.7663,3605.0
2022-12-16 15:30:00,253.78,254.13,253.63,253.78,4577.0,246.7955,247.1359,246.6496,246.7955,4577.0
2022-12-16 15:40:00,253.67,253.85,253.48,253.58,7154.0,246.6885,246.8636,246.5037,246.601,7154.0
2022-12-16 15:50:00,253.49,253.49,252.14,252.44,62168.0,246.5135,246.5135,245.2006,245.4924,62168.0
2022-12-19 09:30:00,253.24,253.85,252.55,253.14,7593.0,246.2704,246.8636,245.5993,246.1731,7593.0
2022-12-19 09:40:00,253.88,254.25,253.5,253.79,5534.0,246.8927,247.2526,246.5232,246.8052,5534.0
2022-12-19 09:50:00,253.9,254.37,253.73,254.34,5163.0,246.9122,247.3693,246.7469,247.3401,5163.0
2022-12-19 10:00:00,254.29,254.63,254.15,254.54,2461.0,247.2915,247.6221,247.1553,247.5346,2461.0
2022-12-19 10:10:00,254.77,255.4,254.77,255.4,1962.0,247.7582,248.3709,247.7582,248.3709,1962.0
2022-12-19 10:20:00,255.4,255.65,255.37,255.65,1602.0,248.3709,248.614,248.3417,248.614,1602.0
2022-12-19 10:30:00,255.44,255.64,255.35,255.47,4642.0,248.4098,248.6043,248.3223,248.439,4642.0
2022-12-19 10:40:00,255.07,255.46,254.74,255.12,10369.0,248.05,248.4293,247.7291,248.0986,10369.0
2022-12-19 10:50:00,255.24,255.24,254.72,254.79,5263.0,248.2153,248.2153,247.7096,247.7777,5263.0
2022-12-19 11:00:00,254.58,255.15,254.27,254.95,6387.0,247.5735,248.1278,247.272,247.9333,6387.0
2022-12-19 11:10:00,255.05,255.09,254.33,254.92,16598.0,248.0305,248.0694,247.3304,247.9041,16598.0
2022-12-19 11:20:00,255.22,255.22,254.29,254.62,6246.0,248.1959,248.1959,247.2915,247.6124,6246.0
2022-12-19 11:30:00,254.41,254.83,254.14,254.75,6698.0,247.4082,247.8166,247.1456,247.7388,6698.0
2022-12-19 11:40:00,254.69,255.35,254.5,255.29,8918.0,247.6804,248.3223,247.4957,248.2639,8918.0
2022-12-19 11:50:00,255.07,255.43,254.85,255.0,14898.0,248.05,248.4001,247.836,247.9819,14898.0
2022-12-19 12:00:00,254.91,255.72,254.91,255.72,800.0,247.8944,248.6821,247.8944,248.6821,800.0
2022-12-19 12:10:00,255.85,255.96,255.72,255.83,2223.0,248.8085,248.9155,248.6821,248.7891,2223.0
2022-12-19 12:20:00,255.72,255.75,255.09,255.09,2120.0,248.6821,248.7113,248.0694,248.0694,2120.0
2022-12-19 12:30:00,255.11,255.11,254.44,254.59,3657.0,248.0889,248.0889,247.4373,247.5832,3657.0
2022-12-19 12:40:00,254.48,254.77,254.47,254.66,3807.0,247.4762,247.7582,247.4665,247.6513,3807.0
2022-12-19 12:50:00,254.69,255.03,254.52,254.83,6283.0,247.6804,248.0111,247.5151,247.8166,6283.0
2022-12-19 13:00:00,254.68,254.8,254.12,254.16,5472.0,247.6707,247.7874,247.1261,247.165,5472.0
2022-12-19 13:10:00,254.12,254.34,253.99,254.02,2960.0,247.1261,247.3401,246.9997,247.0289,2960.0
2022-12-19 13:20:00,254.13,254.33,254.01,254.01,3698.0,247.1359,247.3304,247.0192,247.0192,3698.0
2022-12-19 13:30:00,253.98,254.17,253.6,253.74,4086.0,246.99,247.1748,246.6204,246.7566,4086.0
2022-12-19 13:40:00,253.87,254.0,253.46,253.69,6858.0,246.883,247.0094,246.4843,246.708,6858.0
2022-12-19 13:50:00,253.69,253.74,253.42,253.51,2810.0,246.708,246.7566,246.4454,246.5329,2810.0
2022-12-19 14:00:00,253.32,253.32,252.76,253.29,7468.0,246.3482,246.3482,245.8036,246.319,7468.0
2022-12-19 14:10:00,253.29,253.39,253.09,253.2,3237.0,246.319,246.4162,246.1245,246.2315,3237.0
2022-12-19 14:20:00,253.16,253.45,253.03,253.11,5744.0,246.1926,246.4746,246.0661,246.1439,5744.0
2022-12-19 14:30:00,253.12,253.48,252.88,253.46,17447.0,246.1537,246.5037,245.9203,246.4843,17447.0
2022-12-19 14:40:00,253.41,253.61,253.12,253.19,7968.0,246.4357,246.6302,246.1537,246.2217,7968.0
2022-12-19 14:50:00,253.07,253.12,252.8,252.95,7833.0,246.105,246.1537,245.8425,245.9883,7833.0
2022-12-19 15:00:00,252.9,253.03,252.67,253.03,8389.0,245.9397,246.0661,245.716,246.0661,8389.0
2022-12-19 15:10:00,253.04,253.28,252.93,253.28,6253.0,246.0759,246.3093,245.9689,246.3093,6253.0
2022-12-19 15:20:00,253.38,253.75,253.22,253.64,9143.0,246.4065,246.7663,246.2509,246.6593,9143.0
2022-12-19 15:30:00,253.64,254.2,253.63,253.98,11213.0,246.6593,247.2039,246.6496,246.99,11213.0
2022-12-19 15:40:00,254.17,254.42,253.86,254.33,11065.0,247.1748,247.4179,246.8733,247.3304,11065.0
2022-12-19 15:50:00,254.29,254.72,254.29,254.53,44492.0,247.2915,247.7096,247.2915,247.5249,44492.0
2022-12-20 09:30:00,255.42,256.39,254.43,256.39,11228.0,248.3904,249.3337,247.4276,249.3337,11228.0
2022-12-20 09:40:00,256.18,256.18,255.44,255.44,6459.0,249.1294,249.1294,248.4098,248.4098,6459.0
2022-12-20 09:50:00,255.49,256.14,255.01,255.96,4128.0,248.4584,249.0905,247.9916,248.9155,4128.0
2022-12-20 10:00:00,256.0,256.22,255.61,255.61,6087.0,248.9544,249.1683,248.5751,248.5751,6087.0
2022-12-20 10:10:00,255.59,255.59,254.43,254.52,2361.0,248.5557,248.5557,247.4276,247.5151,2361.0
2022-12-20 10:20:00,254.58,254.9,254.53,254.53,2173.0,247.5735,247.8847,247.5249,247.5249,2173.0
2022-12-20 10:30:00,254.73,254.87,254.34,254.34,2118.0,247.7193,247.8555,247.3401,247.3401,2118.0
2022-12-20 10:40:00,254.33,254.53,253.91,254.53,3036.0,247.3304,247.5249,246.9219,247.5249,3036.0
2022-12-20 10:50:00,254.68,255.19,254.67,255.19,2808.0,247.6707,248.1667,247.661,248.1667,2808.0
2022-12-20 11:00:00,254.87,255.41,254.82,254.98,1178.0,247.8555,248.3806,247.8069,247.9625,1178.0
2022-12-20 11:10:00,255.02,255.02,254.26,254.48,1975.0,248.0014,248.0014,247.2623,247.4762,1975.0
2022-12-20 11:20:00,254.49,254.53,253.91,253.92,1633.0,247.486,247.5249,246.9219,246.9316,1633.0
2022-12-20 11:30:00,253.88,254.73,253.85,254.61,6395.0,246.8927,247.7193,246.8636,247.6026,6395.0
2022-12-20 11:40:00,254.73,254.83,254.41,254.54,13614.0,247.7193,247.8166,247.4082,247.5346,13614.0
2022-12-20 11:50:00,254.64,255.0,254.41,255.0,2100.0,247.6318,247.9819,247.4082,247.9819,2100.0
2022-12-20 12:00:00,255.11,255.34,255.04,255.34,497.0,248.0889,248.3126,248.0208,248.3126,497.0
2022-12-20 12:10:00,255.43,255.43,254.99,254.99,500.0,248.4001,248.4001,247.9722,247.9722,500.0
2022-12-20 12:20:00,255.05,255.42,255.04,255.41,1555.0,248.0305,248.3904,248.0208,248.3806,1555.0
2022-12-20 12:30:00,255.27,255.27,254.97,254.98,1008.0,248.2445,248.2445,247.9527,247.9625,1008.0
2022-12-20 12:40:00,254.92,255.31,254.92,255.3,1621.0,247.9041,248.2834,247.9041,248.2737,1621.0
2022-12-20 12:50:00,255.3,255.31,255.16,255.3,858.0,248.2737,248.2834,248.1375,248.2737,858.0
2022-12-20 13:00:00,255.42,255.6,255.24,255.33,1571.0,248.3904,248.5654,248.2153,248.3028,1571.0
2022-12-20 13:10:00,255.23,255.3,255.05,255.26,852.0,248.2056,248.2737,248.0305,248.2348,852.0
2022-12-20 13:20:00,255.14,255.48,254.99,255.47,2264.0,248.1181,248.4487,247.9722,248.439,2264.0
2022-12-20 13:30:00,255.58,255.88,255.58,255.85,1059.0,248.546,248.8377,248.546,248.8085,1059.0
2022-12-20 13:40:00,255.9,255.9,255.79,255.84,2501.0,248.8571,248.8571,248.7502,248.7988,2501.0
2022-12-20 13:50:00,255.93,255.93,255.71,255.84,3091.0,248.8863,248.8863,248.6724,248.7988,3091.0
2022-12-20 14:00:00,255.98,256.46,255.81,256.45,2844.0,248.9349,249.4017,248.7696,249.392,2844.0
2022-12-20 14:10:00,256.56,256.75,256.43,256.43,4102.0,249.499,249.6838,249.3726,249.3726,4102.0
2022-12-20 14:20:00,256.44,256.53,256.32,256.47,4002.0,249.3823,249.4698,249.2656,249.4115,4002.0
2022-12-20 14:30:00,256.57,256.61,256.37,256.46,4921.0,249.5087,249.5476,249.3142,249.4017,4921.0
2022-12-20 14:40:00,256.55,256.6,256.36,256.49,4195.0,249.4893,249.5379,249.3045,249.4309,4195.0
2022-12-20 14:50:00,256.51,256.62,256.35,256.49,5523.0,249.4504,249.5573,249.2948,249.4309,5523.0
2022-12-20 15:00:00,256.46,256.46,255.55,255.73,3000.0,249.4017,249.4017,248.5168,248.6918,3000.0
2022-12-20 15:10:00,255.88,256.06,255.78,255.96,2948.0,248.8377,249.0127,248.7404,248.9155,2948.0
2022-12-20 15:20:00,255.96,256.58,255.95,256.5,3171.0,248.9155,249.5184,248.9058,249.4406,3171.0
2022-12-20 15:30:00,256.46,256.66,256.43,256.57,3973.0,249.4017,249.5962,249.3726,249.5087,3973.0
2022-12-20 15:40:00,256.31,256.39,255.97,256.13,3332.0,249.2559,249.3337,248.9252,249.0808,3332.0
2022-12-20 15:50:00,256.06,256.1,255.72,255.83,27043.0,249.0127,249.0516,248.6821,248.7891,27043.0
2022-12-21 09:30:00,256.92,257.45,256.4,256.93,7035.0,249.8491,250.3645,249.3434,249.8588,7035.0
2022-12-21 09:40:00,256.69,256.93,256.49,256.8,2607.0,249.6254,249.8588,249.4309,249.7324,2607.0
2022-12-21 09:50:00,256.85,257.5,256.77,257.25,6812.0,249.781,250.4131,249.7032,250.17,6812.0
2022-12-21 10:00:00,257.44,258.22,257.41,258.22,4803.0,250.3548,251.1133,250.3256,251.1133,4803.0
2022-12-21 10:10:00,258.19,258.33,258.12,258.24,3376.0,251.0841,251.2203,251.016,251.1327,3376.0
2022-12-21 10:20:00,258.36,259.1,258.36,259.1,3113.0,251.2494,251.9691,251.2494,251.9691,3113.0
2022-12-21 10:30:00,259.25,259.33,259.0,259.33,7304.0,252.1149,252.1927,251.8718,252.1927,7304.0
2022-12-21 10:40:00,259.38,259.5,259.29,259.44,1700.0,252.2414,252.3581,252.1538,252.2997,1700.0
2022-12-21 10:50:00,259.78,259.78,259.53,259.77,1824.0,252.6304,252.6304,252.3872,252.6206,1824.0
2022-12-21 11:00:00,259.82,259.99,259.64,259.88,1959.0,252.6693,252.8346,252.4942,252.7276,1959.0
2022-12-21 11:10:00,259.99,260.03,259.5,259.53,2062.0,252.8346,252.8735,252.3581,252.3872,2062.0
2022-12-21 11:20:00,259.62,259.62,259.51,259.51,271.0,252.4748,252.4748,252.3678,252.3678,271.0
2022-12-21 11:30:00,259.62,259.65,259.3,259.44,3614.0,252.4748,252.5039,252.1636,252.2997,3614.0
2022-12-21 11:40:00,259.31,259.31,258.76,258.76,1858.0,252.1733,252.1733,251.6384,251.6384,1858.0
2022-12-21 11:50:00,258.82,259.31,258.82,259.26,1784.0,251.6968,252.1733,251.6968,252.1247,1784.0
2022-12-21 12:00:00,259.18,259.18,258.71,258.71,937.0,252.0469,252.0469,251.5898,251.5898,937.0
2022-12-21 12:10:00,258.7,258.74,258.53,258.59,857.0,251.5801,251.619,251.4148,251.4731,857.0
2022-12-21 12:20:00,258.79,258.79,258.52,258.52,502.0,251.6676,251.6676,251.405,251.405,502.0
2022-12-21 12:30:00,258.62,258.78,258.53,258.78,1880.0,251.5023,251.6579,251.4148,251.6579,1880.0
2022-12-21 12:40:00,258.83,259.05,258.83,258.87,2946.0,251.7065,251.9205,251.7065,251.7454,2946.0
2022-12-21 12:50:00,258.89,258.95,258.7,258.91,1722.0,251.7649,251.8232,251.5801,251.7843,1722.0
2022-12-21 13:00:00,259.1,259.61,259.1,259.47,4244.0,251.9691,252.465,251.9691,252.3289,4244.0
2022-12-21 13:10:00,259.55,259.55,259.06,259.17,3336.0,252.4067,252.4067,251.9302,252.0371,3336.0
2022-12-21 13:20:00,259.17,259.23,258.84,258.84,3961.0,252.0371,252.0955,251.7162,251.7162,3961.0
2022-12-21 13:30:00,258.93,258.93,258.64,258.75,2818.0,251.8038,251.8038,251.5217,251.6287,2818.0
2022-12-21 13:40:00,258.89,259.11,258.78,259.09,2283.0,251.7649,251.9788,251.6579,251.9594,2283.0
2022-12-21 13:50:00,259.09,259.15,258.99,259.12,1701.0,251.9594,252.0177,251.8621,251.9885,1701.0
2022-12-21 14:00:00,259.12,259.43,259.12,259.43,1621.0,251.9885,252.29,251.9885,252.29,1621.0
2022-12-21 14:10:00,259.31,259.61,259.2,259.2,2618.0,252.1733,252.465,252.0663,252.0663,2618.0
2022-12-21 14:20:00,259.15,259.17,258.53,258.53,2067.0,252.0177,252.0371,251.4148,251.4148,2067.0
2022-12-21 14:30:00,258.55,258.73,258.34,258.67,2087.0,251.4342,251.6093,251.23,251.5509,2087.0
2022-12-21 14:40:00,258.63,258.63,258.22,258.22,2424.0,251.512,251.512,251.1133,251.1133,2424.0
2022-12-21 14:50:00,258.22,258.22,257.93,258.13,2954.0,251.1133,251.1133,250.8313,251.0258,2954.0
2022-12-21 15:00:00,258.16,258.24,257.9,257.91,2640.0,251.0549,251.1327,250.8021,250.8118,2640.0
2022-12-21 15:10:00,257.74,258.01,257.73,257.97,3203.0,250.6465,250.9091,250.6368,250.8702,3203.0
2022-12-21 15:20:00,257.86,258.01,257.79,258.01,3146.0,250.7632,250.9091,250.6951,250.9091,3146.0
2022-12-21 15:30:00,257.82,258.12,257.78,258.02,2604.0,250.7243,251.016,250.6854,250.9188,2604.0
2022-12-21 15:40:00,258.06,258.13,257.83,257.88,9387.0,250.9577,251.0258,250.734,250.7827,9387.0
2022-12-21 15:50:00,257.87,257.88,257.12,257.51,59181.0,250.7729,250.7827,250.0436,250.4228,59181.0
2022-12-22 09:30:00,256.33,256.33,254.94,255.73,10245.0,249.2753,249.2753,247.9236,248.6918,10245.0
2022-12-22 09:40:00,255.29,255.65,253.84,253.84,4971.0,248.2639,248.614,246.8538,246.8538,4971.0
2022-12-22 09:50:00,253.89,254.56,253.71,254.01,4433.0,246.9025,247.554,246.7274,247.0192,4433.0
2022-12-22 10:00:00,253.9,253.9,252.73,252.73,12680.0,246.9122,246.9122,245.7744,245.7744,12680.0
2022-12-22 10:10:00,252.74,253.14,252.29,253.01,3114.0,245.7841,246.1731,245.3465,246.0467,3114.0
2022-12-22 10:20:00,252.84,253.28,252.78,253.0,2906.0,245.8814,246.3093,245.823,246.037,2906.0
2022-12-22 10:30:00,252.77,253.51,252.77,253.46,1565.0,245.8133,246.5329,245.8133,246.4843,1565.0
2022-12-22 10:40:00,253.61,254.02,253.28,254.02,1950.0,246.6302,247.0289,246.3093,247.0289,1950.0
2022-12-22 10:50:00,254.06,254.24,253.75,253.75,1643.0,247.0678,247.2428,246.7663,246.7663,1643.0
2022-12-22 11:00:00,253.9,254.1,253.84,253.86,2134.0,246.9122,247.1067,246.8538,246.8733,2134.0
2022-12-22 11:10:00,253.68,253.84,253.24,253.84,3229.0,246.6982,246.8538,246.2704,246.8538,3229.0
2022-12-22 11:20:00,253.56,253.57,253.27,253.47,2453.0,246.5815,246.5913,246.2995,246.494,2453.0
2022-12-22 11:30:00,253.43,253.99,253.42,253.71,5564.0,246.4551,246.9997,246.4454,246.7274,5564.0
2022-12-22 11:40:00,253.61,253.68,253.33,253.61,1649.0,246.6302,246.6982,246.3579,246.6302,1649.0
2022-12-22 11:50:00,253.72,253.95,253.72,253.93,3450.0,246.7371,246.9608,246.7371,246.9414,3450.0
2022-12-22 12:00:00,253.78,253.8,253.42,253.65,4090.0,246.7955,246.8149,246.4454,246.6691,4090.0
2022-12-22 12:10:00,253.75,253.96,253.49,253.65,1428.0,246.7663,246.9705,246.5135,246.6691,1428.0
2022-12-22 12:20:00,253.59,253.59,252.32,252.47,2430.0,246.6107,246.6107,245.3757,245.5215,2430.0
2022-12-22 12:30:00,252.41,252.43,252.16,252.43,1065.0,245.4632,245.4826,245.2201,245.4826,1065.0
2022-12-22 12:40:00,252.3,252.37,252.17,252.32,1739.0,245.3562,245.4243,245.2298,245.3757,1739.0
2022-12-22 12:50:00,252.42,252.64,252.42,252.61,901.0,245.4729,245.6869,245.4729,245.6577,901.0
2022-12-22 13:00:00,252.54,252.58,251.6,251.6,2903.0,245.5896,245.6285,244.6755,244.6755,2903.0
2022-12-22 13:10:00,251.59,251.91,251.58,251.91,1510.0,244.6658,244.977,244.656,244.977,1510.0
2022-12-22 13:20:00,251.77,252.17,251.64,252.17,2249.0,244.8408,245.2298,244.7144,245.2298,2249.0
2022-12-22 13:30:00,251.93,251.93,251.47,251.79,1805.0,244.9964,244.9964,244.5491,244.8603,1805.0
2022-12-22 13:40:00,251.67,251.92,251.67,251.81,1101.0,244.7436,244.9867,244.7436,244.8797,1101.0
2022-12-22 13:50:00,251.94,252.02,251.79,251.94,1118.0,245.0061,245.0839,244.8603,245.0061,1118.0
2022-12-22 14:00:00,251.99,252.07,251.72,251.84,4319.0,245.0548,245.1326,244.7922,244.9089,4319.0
2022-12-22 14:10:00,251.91,252.37,251.91,252.02,1291.0,244.977,245.4243,244.977,245.0839,1291.0
2022-12-22 14:20:00,251.95,252.63,251.86,252.63,2825.0,245.0159,245.6771,244.9283,245.6771,2825.0
2022-12-22 14:30:00,252.51,252.97,252.47,252.73,1294.0,245.5604,246.0078,245.5215,245.7744,1294.0
2022-12-22 14:40:00,252.52,252.83,252.44,252.82,1046.0,245.5702,245.8716,245.4924,245.8619,1046.0
2022-12-22 14:50:00,252.93,253.71,252.93,253.63,1030.0,245.9689,246.7274,245.9689,246.6496,1030.0
2022-12-22 15:00:00,253.79,254.05,253.64,254.05,3614.0,246.8052,247.0581,246.6593,247.0581,3614.0
2022-12-22 15:10:00,253.98,254.21,253.72,254.21,2061.0,246.99,247.2137,246.7371,247.2137,2061.0
2022-12-22 15:20:00,254.29,254.77,254.2,254.77,3115.0,247.2915,247.7582,247.2039,247.7582,3115.0
2022-12-22 15:30:00,254.85,254.98,254.36,254.52,4673.0,247.836,247.9625,247.3595,247.5151,4673.0
2022-12-22 15:40:00,254.52,254.52,253.79,254.32,6796.0,247.5151,247.5151,246.8052,247.3206,6796.0
2022-12-22 15:50:00,254.68,255.52,254.58,255.47,29569.0,247.6707,248.4876,247.5735,248.439,29569.0
2022-12-23 09:30:00,255.48,256.64,254.78,255.08,9178.0,248.4487,249.5768,247.768,248.0597,9178.0
2022-12-23 09:40:00,255.18,255.92,255.06,255.55,2773.0,248.157,248.8766,248.0403,248.5168,2773.0
2022-12-23 09:50:00,255.57,255.75,254.92,254.99,4000.0,248.5362,248.7113,247.9041,247.9722,4000.0
2022-12-23 10:00:00,254.91,256.04,254.58,254.69,7188.0,247.8944,248.9933,247.5735,247.6804,7188.0
2022-12-23 10:10:00,255.15,255.53,254.48,255.52,1593.0,248.1278,248.4973,247.4762,248.4876,1593.0
2022-12-23 10:20:00,255.61,255.97,255.61,255.73,1427.0,248.5751,248.9252,248.5751,248.6918,1427.0
2022-12-23 10:30:00,255.93,256.26,255.7,256.26,1281.0,248.8863,249.2072,248.6626,249.2072,1281.0
2022-12-23 10:40:00,256.12,256.24,255.86,255.9,3384.0,249.0711,249.1878,248.8182,248.8571,3384.0
2022-12-23 10:50:00,255.66,255.88,255.6,255.7,1759.0,248.6238,248.8377,248.5654,248.6626,1759.0
2022-12-23 11:00:00,255.63,255.63,255.38,255.41,700.0,248.5946,248.5946,248.3515,248.3806,700.0
2022-12-23 11:10:00,255.49,255.91,255.49,255.79,1823.0,248.4584,248.8669,248.4584,248.7502,1823.0
2022-12-23 11:20:00,256.18,256.18,256.05,256.11,400.0,249.1294,249.1294,249.003,249.0614,400.0
2022-12-23 11:30:00,256.0,256.46,255.98,256.46,2717.0,248.9544,249.4017,248.9349,249.4017,2717.0
2022-12-23 11:40:00,256.39,256.39,255.97,255.97,400.0,249.3337,249.3337,248.9252,248.9252,400.0
2022-12-23 11:50:00,256.32,256.32,256.16,256.31,1222.0,249.2656,249.2656,249.11,249.2559,1222.0
2022-12-23 12:00:00,256.23,256.52,256.2,256.39,3586.0,249.1781,249.4601,249.1489,249.3337,3586.0
2022-12-23 12:10:00,256.32,256.41,256.1,256.37,1263.0,249.2656,249.3531,249.0516,249.3142,1263.0
2022-12-23 12:20:00,256.37,256.72,256.32,256.32,1592.0,249.3142,249.6546,249.2656,249.2656,1592.0
2022-12-23 12:30:00,256.61,256.7,256.47,256.69,521.0,249.5476,249.6351,249.4115,249.6254,521.0
2022-12-23 12:40:00,256.48,256.48,256.06,256.06,1183.0,249.4212,249.4212,249.0127,249.0127,1183.0
2022-12-23 12:50:00,256.14,256.25,256.05,256.25,930.0,249.0905,249.1975,249.003,249.1975,930.0
2022-12-23 13:00:00,256.39,256.56,256.28,256.55,1407.0,249.3337,249.499,249.2267,249.4893,1407.0
2022-12-23 13:10:00,256.46,256.52,256.31,256.52,549.0,249.4017,249.4601,249.2559,249.4601,549.0
2022-12-23 13:20:00,256.42,256.48,256.32,256.4,984.0,249.3628,249.4212,249.2656,249.3434,984.0
2022-12-23 13:30:00,256.49,256.52,256.23,256.23,1767.0,249.4309,249.4601,249.1781,249.1781,1767.0
2022-12-23 13:40:00,256.37,256.37,255.59,255.99,1432.0,249.3142,249.3142,248.5557,248.9447,1432.0
2022-12-23 13:50:00,255.62,255.86,255.62,255.74,874.0,248.5849,248.8182,248.5849,248.7015,874.0
2022-12-23 14:00:00,255.56,255.83,255.56,255.58,1042.0,248.5265,248.7891,248.5265,248.546,1042.0
2022-12-23 14:10:00,255.74,255.94,255.63,255.91,1917.0,248.7015,248.896,248.5946,248.8669,1917.0
2022-12-23 14:20:00,255.83,255.91,255.62,255.82,600.0,248.7891,248.8669,248.5849,248.7793,600.0
2022-12-23 14:30:00,256.18,256.36,256.12,256.3,1146.0,249.1294,249.3045,249.0711,249.2461,1146.0
2022-12-23 14:40:00,256.26,256.32,256.15,256.29,2085.0,249.2072,249.2656,249.1003,249.2364,2085.0
2022-12-23 14:50:00,256.24,256.68,256.24,256.68,1377.0,249.1878,249.6157,249.1878,249.6157,1377.0
2022-12-23 15:00:00,256.79,256.89,256.52,256.65,1233.0,249.7227,249.8199,249.4601,249.5865,1233.0
2022-12-23 15:10:00,256.69,256.96,256.67,256.77,1100.0,249.6254,249.888,249.606,249.7032,1100.0
2022-12-23 15:20:00,256.75,256.75,256.35,256.44,2696.0,249.6838,249.6838,249.2948,249.3823,2696.0
2022-12-23 15:30:00,256.48,256.51,255.98,255.99,1873.0,249.4212,249.4504,248.9349,248.9447,1873.0
2022-12-23 15:40:00,256.07,256.6,255.99,256.55,3117.0,249.0225,249.5379,248.9447,249.4893,3117.0
2022-12-23 15:50:00,256.53,256.69,256.4,256.65,14308.0,249.4698,249.6254,249.3434,249.5865,14308.0
2022-12-27 09:30:00,257.56,257.56,254.62,255.29,5911.0,250.4715,250.4715,247.6124,248.2639,5911.0
2022-12-27 09:40:00,255.19,256.0,255.03,255.46,2330.0,248.1667,248.9544,248.0111,248.4293,2330.0
2022-12-27 09:50:00,255.48,256.31,255.47,255.9,880.0,248.4487,249.2559,248.439,248.8571,880.0
2022-12-27 10:00:00,255.86,255.9,255.34,255.62,2615.0,248.8182,248.8571,248.3126,248.5849,2615.0
2022-12-27 10:10:00,255.62,256.19,255.5,256.19,4261.0,248.5849,249.1392,248.4682,249.1392,4261.0
2022-12-27 10:20:00,256.3,256.75,256.17,256.28,2412.0,249.2461,249.6838,249.1197,249.2267,2412.0
2022-12-27 10:30:00,256.51,256.63,256.42,256.63,1110.0,249.4504,249.5671,249.3628,249.5671,1110.0
2022-12-27 10:40:00,256.81,257.11,256.8,257.11,575.0,249.7421,250.0338,249.7324,250.0338,575.0
2022-12-27 10:50:00,257.43,257.44,256.6,256.69,2415.0,250.345,250.3548,249.5379,249.6254,2415.0
2022-12-27 11:00:00,256.68,257.1,256.68,257.1,1099.0,249.6157,250.0241,249.6157,250.0241,1099.0
2022-12-27 11:10:00,256.93,256.93,256.78,256.78,200.0,249.8588,249.8588,249.7129,249.7129,200.0
2022-12-27 11:20:00,256.94,257.12,256.59,257.0,2379.0,249.8685,250.0436,249.5282,249.9269,2379.0
2022-12-27 11:30:00,257.12,257.23,256.77,256.87,2127.0,250.0436,250.1505,249.7032,249.8004,2127.0
2022-12-27 11:40:00,257.09,257.09,256.77,256.78,700.0,250.0144,250.0144,249.7032,249.7129,700.0
2022-12-27 11:50:00,256.77,256.77,256.59,256.61,1889.0,249.7032,249.7032,249.5282,249.5476,1889.0
2022-12-27 12:00:00,256.86,257.46,256.8,257.45,1051.0,249.7907,250.3742,249.7324,250.3645,1051.0
2022-12-27 12:10:00,257.29,257.39,256.83,256.84,3081.0,250.2089,250.3061,249.7616,249.7713,3081.0
2022-12-27 12:20:00,256.9,256.99,256.75,256.75,1499.0,249.8296,249.9171,249.6838,249.6838,1499.0
2022-12-27 12:30:00,256.75,256.76,256.75,256.76,400.0,249.6838,249.6935,249.6838,249.6935,400.0
2022-12-27 12:40:00,256.62,256.72,256.42,256.72,2325.0,249.5573,249.6546,249.3628,249.6546,2325.0
2022-12-27 12:50:00,256.94,257.1,256.91,256.92,800.0,249.8685,250.0241,249.8393,249.8491,800.0
2022-12-27 13:00:00,256.95,257.3,256.95,257.3,1000.0,249.8782,250.2186,249.8782,250.2186,1000.0
2022-12-27 13:10:00,257.18,257.19,256.93,256.93,968.0,250.1019,250.1116,249.8588,249.8588,968.0
2022-12-27 13:20:00,256.91,256.91,256.68,256.68,1386.0,249.8393,249.8393,249.6157,249.6157,1386.0
2022-12-27 13:30:00,256.74,256.78,256.51,256.73,3838.0,249.674,249.7129,249.4504,249.6643,3838.0
2022-12-27 13:40:00,256.57,256.7,256.36,256.57,3198.0,249.5087,249.6351,249.3045,249.5087,3198.0
2022-12-27 13:50:00,256.61,256.84,256.47,256.69,3959.0,249.5476,249.7713,249.4115,249.6254,3959.0
2022-12-27 14:00:00,256.81,256.81,256.54,256.54,1955.0,249.7421,249.7421,249.4795,249.4795,1955.0
2022-12-27 14:10:00,256.55,256.55,255.92,255.96,1200.0,249.4893,249.4893,248.8766,248.9155,1200.0
2022-12-27 14:20:00,256.1,256.1,255.57,255.57,1571.0,249.0516,249.0516,248.5362,248.5362,1571.0
2022-12-27 14:30:00,255.8,255.98,255.7,255.79,3216.0,248.7599,248.9349,248.6626,248.7502,3216.0
2022-12-27 14:40:00,255.87,256.08,255.78,255.99,3351.0,248.828,249.0322,248.7404,248.9447,3351.0
2022-12-27 14:50:00,256.02,256.43,255.83,256.43,4938.0,248.9738,249.3726,248.7891,249.3726,4938.0
2022-12-27 15:00:00,256.43,256.77,256.35,256.76,5403.0,249.3726,249.7032,249.2948,249.6935,5403.0
2022-12-27 15:10:00,256.81,257.27,256.73,257.16,3103.0,249.7421,250.1894,249.6643,250.0825,3103.0
2022-12-27 15:20:00,257.22,257.22,256.91,257.13,4580.0,250.1408,250.1408,249.8393,250.0533,4580.0
2022-12-27 15:30:00,257.06,257.41,257.0,257.33,6398.0,249.9852,250.3256,249.9269,250.2478,6398.0
2022-12-27 15:40:00,257.45,257.45,257.03,257.06,8955.0,250.3645,250.3645,249.956,249.9852,8955.0
2022-12-27 15:50:00,256.99,257.12,256.4,256.59,21859.0,249.9171,250.0436,249.3434,249.5282,21859.0
2022-12-28 09:30:00,256.11,256.95,255.0,256.54,7704.0,249.0614,249.8782,247.9819,249.4795,7704.0
2022-12-28 09:40:00,256.93,257.3,256.76,256.98,1234.0,249.8588,250.2186,249.6935,249.9074,1234.0
2022-12-28 09:50:00,257.29,257.3,256.15,256.69,10705.0,250.2089,250.2186,249.1003,249.6254,10705.0
2022-12-28 10:00:00,256.92,257.05,256.27,256.28,1943.0,249.8491,249.9755,249.217,249.2267,1943.0
2022-12-28 10:10:00,256.27,256.98,256.27,256.64,2151.0,249.217,249.9074,249.217,249.5768,2151.0
2022-12-28 10:20:00,256.79,257.0,256.16,256.16,2474.0,249.7227,249.9269,249.11,249.11,2474.0
2022-12-28 10:30:00,256.04,256.73,256.04,256.53,4483.0,248.9933,249.6643,248.9933,249.4698,4483.0
2022-12-28 10:40:00,256.48,256.5,256.26,256.38,1553.0,249.4212,249.4406,249.2072,249.3239,1553.0
2022-12-28 10:50:00,256.43,256.43,255.5,255.51,2225.0,249.3726,249.3726,248.4682,248.4779,2225.0
2022-12-28 11:00:00,255.46,255.53,255.07,255.4,7484.0,248.4293,248.4973,248.05,248.3709,7484.0
2022-12-28 11:10:00,255.23,255.4,254.51,254.87,3339.0,248.2056,248.3709,247.5054,247.8555,3339.0
2022-12-28 11:20:00,255.12,255.15,254.99,255.04,1012.0,248.0986,248.1278,247.9722,248.0208,1012.0
2022-12-28 11:30:00,254.9,254.9,254.33,254.33,1354.0,247.8847,247.8847,247.3304,247.3304,1354.0
2022-12-28 11:40:00,254.56,255.13,254.56,254.7,2476.0,247.554,248.1083,247.554,247.6902,2476.0
2022-12-28 11:50:00,254.82,254.88,254.51,254.66,2724.0,247.8069,247.8652,247.5054,247.6513,2724.0
2022-12-28 12:00:00,254.51,254.51,254.18,254.33,2291.0,247.5054,247.5054,247.1845,247.3304,2291.0
2022-12-28 12:10:00,253.92,254.24,253.92,254.24,1293.0,246.9316,247.2428,246.9316,247.2428,1293.0
2022-12-28 12:20:00,254.09,254.42,254.09,254.39,2056.0,247.097,247.4179,247.097,247.3887,2056.0
2022-12-28 12:30:00,254.41,254.79,254.4,254.4,2124.0,247.4082,247.7777,247.3984,247.3984,2124.0
2022-12-28 12:40:00,254.46,254.71,254.27,254.71,1600.0,247.4568,247.6999,247.272,247.6999,1600.0
2022-12-28 12:50:00,254.66,254.98,254.66,254.98,1887.0,247.6513,247.9625,247.6513,247.9625,1887.0
2022-12-28 13:00:00,255.06,255.42,255.06,255.42,400.0,248.0403,248.3904,248.0403,248.3904,400.0
2022-12-28 13:10:00,255.3,255.48,255.07,255.32,2507.0,248.2737,248.4487,248.05,248.2931,2507.0
2022-12-28 13:20:00,255.06,255.17,254.93,255.17,1842.0,248.0403,248.1472,247.9138,248.1472,1842.0
2022-12-28 13:30:00,255.02,255.02,254.71,254.76,1767.0,248.0014,248.0014,247.6999,247.7485,1767.0
2022-12-28 13:40:00,254.75,255.01,254.74,254.85,2337.0,247.7388,247.9916,247.7291,247.836,2337.0
2022-12-28 13:50:00,254.85,254.92,254.38,254.56,2100.0,247.836,247.9041,247.379,247.554,2100.0
2022-12-28 14:00:00,254.65,254.94,254.53,254.61,1871.0,247.6415,247.9236,247.5249,247.6026,1871.0
2022-12-28 14:10:00,254.25,254.51,254.25,254.47,1232.0,247.2526,247.5054,247.2526,247.4665,1232.0
2022-12-28 14:20:00,254.4,254.69,254.39,254.69,1444.0,247.3984,247.6804,247.3887,247.6804,1444.0
2022-12-28 14:30:00,254.56,255.01,254.56,254.59,1992.0,247.554,247.9916,247.554,247.5832,1992.0
2022-12-28 14:40:00,254.7,255.32,254.69,255.13,1571.0,247.6902,248.2931,247.6804,248.1083,1571.0
2022-12-28 14:50:00,255.12,255.12,254.78,254.79,1909.0,248.0986,248.0986,247.768,247.7777,1909.0
2022-12-28 15:00:00,254.7,254.7,254.27,254.27,1812.0,247.6902,247.6902,247.272,247.272,1812.0
2022-12-28 15:10:00,254.3,254.3,253.88,254.18,1183.0,247.3012,247.3012,246.8927,247.1845,1183.0
2022-12-28 15:20:00,254.15,254.17,254.01,254.06,2271.0,247.1553,247.1748,247.0192,247.0678,2271.0
2022-12-28 15:30:00,254.06,254.41,254.06,254.16,3395.0,247.0678,247.4082,247.0678,247.165,3395.0
2022-12-28 15:40:00,254.06,254.08,253.55,253.79,4341.0,247.0678,247.0872,246.5718,246.8052,4341.0
2022-12-28 15:50:00,253.8,254.05,253.65,253.7,17912.0,246.8149,247.0581,246.6691,246.7177,17912.0
2022-12-29 09:30:00,255.98,256.3,255.97,256.19,3882.0,248.9349,249.2461,248.9252,249.1392,3882.0
2022-12-29 09:40:00,256.72,257.53,256.72,257.1,1449.0,249.6546,250.4423,249.6546,250.0241,1449.0
2022-12-29 09:50:00,257.04,257.66,256.93,257.65,2227.0,249.9658,250.5687,249.8588,250.559,2227.0
2022-12-29 10:00:00,257.72,257.91,257.61,257.91,2140.0,250.6271,250.8118,250.5201,250.8118,2140.0
2022-12-29 10:10:00,257.9,258.2,257.73,257.94,1862.0,250.8021,251.0938,250.6368,250.841,1862.0
2022-12-29 10:20:00,257.88,258.01,257.74,257.93,3635.0,250.7827,250.9091,250.6465,250.8313,3635.0
2022-12-29 10:30:00,258.12,258.79,258.12,258.56,2092.0,251.016,251.6676,251.016,251.4439,2092.0
2022-12-29 10:40:00,258.5,258.5,257.86,257.86,2311.0,251.3856,251.3856,250.7632,250.7632,2311.0
2022-12-29 10:50:00,257.92,258.22,257.92,258.22,1300.0,250.8216,251.1133,250.8216,251.1133,1300.0
2022-12-29 11:00:00,258.22,258.37,258.16,258.16,2677.0,251.1133,251.2592,251.0549,251.0549,2677.0
2022-12-29 11:10:00,258.06,258.06,257.84,258.03,1006.0,250.9577,250.9577,250.7438,250.9285,1006.0
2022-12-29 11:20:00,257.94,257.99,257.83,257.99,899.0,250.841,250.8896,250.734,250.8896,899.0
2022-12-29 11:30:00,258.36,258.39,258.34,258.39,798.0,251.2494,251.2786,251.23,251.2786,798.0
2022-12-29 11:40:00,258.34,258.74,258.34,258.7,400.0,251.23,251.619,251.23,251.5801,400.0
2022-12-29 11:50:00,258.73,259.23,258.72,258.9,2774.0,251.6093,252.0955,251.5995,251.7746,2774.0
2022-12-29 12:00:00,258.85,258.95,258.71,258.83,1375.0,251.726,251.8232,251.5898,251.7065,1375.0
2022-12-29 12:10:00,258.85,259.1,258.82,259.1,2254.0,251.726,251.9691,251.6968,251.9691,2254.0
2022-12-29 12:20:00,259.26,259.27,258.94,259.03,3656.0,252.1247,252.1344,251.8135,251.901,3656.0
2022-12-29 12:30:00,259.14,259.31,258.79,258.79,1659.0,252.008,252.1733,251.6676,251.6676,1659.0
2022-12-29 12:40:00,258.9,259.03,258.84,259.03,1000.0,251.7746,251.901,251.7162,251.901,1000.0
2022-12-29 12:50:00,259.09,259.12,258.93,258.93,782.0,251.9594,251.9885,251.8038,251.8038,782.0
2022-12-29 13:00:00,259.17,259.35,259.01,259.02,2115.0,252.0371,252.2122,251.8816,251.8913,2115.0
2022-12-29 13:10:00,259.18,259.36,259.18,259.23,2013.0,252.0469,252.2219,252.0469,252.0955,2013.0
2022-12-29 13:20:00,259.19,259.4,259.11,259.37,1323.0,252.0566,252.2608,251.9788,252.2316,1323.0
2022-12-29 13:30:00,259.27,259.49,259.17,259.49,2203.0,252.1344,252.3483,252.0371,252.3483,2203.0
2022-12-29 13:40:00,259.54,259.56,259.33,259.49,2089.0,252.397,252.4164,252.1927,252.3483,2089.0
2022-12-29 13:50:00,259.44,259.53,259.39,259.48,1758.0,252.2997,252.3872,252.2511,252.3386,1758.0
2022-12-29 14:00:00,259.58,259.74,259.37,259.37,3226.0,252.4359,252.5915,252.2316,252.2316,3226.0
2022-12-29 14:10:00,259.33,259.33,259.05,259.18,3113.0,252.1927,252.1927,251.9205,252.0469,3113.0
2022-12-29 14:20:00,259.06,259.24,258.87,258.87,1706.0,251.9302,252.1052,251.7454,251.7454,1706.0
2022-12-29 14:30:00,258.71,259.05,258.71,259.05,1036.0,251.5898,251.9205,251.5898,251.9205,1036.0
2022-12-29 14:40:00,259.12,259.25,258.98,259.11,2975.0,251.9885,252.1149,251.8524,251.9788,2975.0
2022-12-29 14:50:00,258.92,258.92,258.65,258.74,1780.0,251.794,251.794,251.5315,251.619,1780.0
2022-12-29 15:00:00,258.71,259.05,258.59,258.87,3766.0,251.5898,251.9205,251.4731,251.7454,3766.0
2022-12-29 15:10:00,258.91,258.98,258.48,258.48,8101.0,251.7843,251.8524,251.3661,251.3661,8101.0
2022-12-29 15:20:00,258.6,258.94,258.59,258.83,8937.0,251.4828,251.8135,251.4731,251.7065,8937.0
2022-12-29 15:30:00,258.85,258.91,258.68,258.75,4816.0,251.726,251.7843,251.5606,251.6287,4816.0
2022-12-29 15:40:00,258.66,259.17,258.66,259.06,10223.0,251.5412,252.0371,251.5412,251.9302,10223.0
2022-12-29 15:50:00,259.18,259.31,258.65,258.84,23270.0,252.0469,252.1733,251.5315,251.7162,23270.0
2022-12-30 09:30:00,257.73,257.73,256.17,257.42,4483.0,250.6368,250.6368,249.1197,250.3353,4483.0
2022-12-30 09:40:00,257.46,257.49,256.01,256.01,1810.0,250.3742,250.4034,248.9641,248.9641,1810.0
2022-12-30 09:50:00,256.01,256.01,256.01,256.01,100.0,248.9641,248.9641,248.9641,248.9641,100.0
2022-12-30 10:00:00,256.64,256.66,256.38,256.65,1464.0,249.5768,249.5962,249.3239,249.5865,1464.0
2022-12-30 10:10:00,256.55,256.88,256.55,256.87,785.0,249.4893,249.8102,249.4893,249.8004,785.0
2022-12-30 10:20:00,257.54,257.82,257.06,257.06,1819.0,250.452,250.7243,249.9852,249.9852,1819.0
2022-12-30 10:30:00,257.05,257.26,257.02,257.17,1118.0,249.9755,250.1797,249.9463,250.0922,1118.0
2022-12-30 10:40:00,257.16,257.35,256.95,257.35,1685.0,250.0825,250.2672,249.8782,250.2672,1685.0
2022-12-30 10:50:00,257.38,257.38,256.74,256.75,2100.0,250.2964,250.2964,249.674,249.6838,2100.0
2022-12-30 11:00:00,256.95,257.22,256.84,257.08,2996.0,249.8782,250.1408,249.7713,250.0047,2996.0
2022-12-30 11:10:00,257.07,257.23,256.6,256.65,2654.0,249.9949,250.1505,249.5379,249.5865,2654.0
2022-12-30 11:20:00,256.64,256.72,256.39,256.52,2609.0,249.5768,249.6546,249.3337,249.4601,2609.0
2022-12-30 11:30:00,256.39,257.0,256.34,257.0,2951.0,249.3337,249.9269,249.285,249.9269,2951.0
2022-12-30 11:40:00,257.02,257.02,256.85,256.85,1673.0,249.9463,249.9463,249.781,249.781,1673.0
2022-12-30 11:50:00,256.85,256.98,256.65,256.98,2427.0,249.781,249.9074,249.5865,249.9074,2427.0
2022-12-30 12:00:00,256.93,257.02,256.66,256.74,2012.0,249.8588,249.9463,249.5962,249.674,2012.0
2022-12-30 12:10:00,256.71,256.84,256.59,256.75,1673.0,249.6449,249.7713,249.5282,249.6838,1673.0
2022-12-30 12:20:00,256.87,257.1,256.76,256.76,2741.0,249.8004,250.0241,249.6935,249.6935,2741.0
2022-12-30 12:30:00,256.73,257.0,256.51,256.51,3357.0,249.6643,249.9269,249.4504,249.4504,3357.0
2022-12-30 12:40:00,256.48,256.7,256.48,256.65,759.0,249.4212,249.6351,249.4212,249.5865,759.0
2022-12-30 12:50:00,256.74,256.74,256.35,256.5,2829.0,249.674,249.674,249.2948,249.4406,2829.0
2022-12-30 13:00:00,256.69,256.69,256.47,256.47,500.0,249.6254,249.6254,249.4115,249.4115,500.0
2022-12-30 13:10:00,256.51,256.59,255.96,255.96,4529.0,249.4504,249.5282,248.9155,248.9155,4529.0
2022-12-30 13:20:00,255.58,255.58,254.84,255.42,2070.0,248.546,248.546,247.8263,248.3904,2070.0
2022-12-30 13:30:00,255.49,255.79,255.46,255.64,3420.0,248.4584,248.7502,248.4293,248.6043,3420.0
2022-12-30 13:40:00,255.45,255.55,255.36,255.41,1295.0,248.4195,248.5168,248.332,248.3806,1295.0
2022-12-30 13:50:00,255.51,255.51,255.27,255.33,560.0,248.4779,248.4779,248.2445,248.3028,560.0
2022-12-30 14:00:00,255.33,255.39,254.9,254.98,1600.0,248.3028,248.3612,247.8847,247.9625,1600.0
2022-12-30 14:10:00,255.12,255.23,255.0,255.06,1207.0,248.0986,248.2056,247.9819,248.0403,1207.0
2022-12-30 14:20:00,255.1,255.51,255.08,255.51,1570.0,248.0792,248.4779,248.0597,248.4779,1570.0
2022-12-30 14:30:00,255.48,255.74,255.46,255.64,1161.0,248.4487,248.7015,248.4293,248.6043,1161.0
2022-12-30 14:40:00,255.55,255.61,255.19,255.23,2711.0,248.5168,248.5751,248.1667,248.2056,2711.0
2022-12-30 14:50:00,255.33,255.59,255.32,255.58,1942.0,248.3028,248.5557,248.2931,248.546,1942.0
2022-12-30 15:00:00,255.67,255.82,255.47,255.62,2895.0,248.6335,248.7793,248.439,248.5849,2895.0
2022-12-30 15:10:00,256.2,256.66,256.2,256.2,2497.0,249.1489,249.5962,249.1489,249.1489,2497.0
2022-12-30 15:20:00,256.37,256.37,255.6,255.71,10609.0,249.3142,249.3142,248.5654,248.6724,10609.0
2022-12-30 15:30:00,255.71,256.44,255.68,256.28,3938.0,248.6724,249.3823,248.6432,249.2267,3938.0
2022-12-30 15:40:00,256.36,257.26,256.36,257.25,4172.0,249.3045,250.1797,249.3045,250.17,4172.0
2022-12-30 15:50:00,257.5,257.75,257.33,257.7,23514.0,250.4131,250.6562,250.2478,250.6076,23514.0
2023-01-03 09:30:00,258.29,259.6,258.29,258.87,9191.0,251.1814,252.4553,251.1814,251.7454,9191.0
2023-01-03 09:40:00,258.6,259.01,256.53,257.14,4459.0,251.4828,251.8816,249.4698,250.063,4459.0
2023-01-03 09:50:00,257.29,257.29,256.32,256.32,3526.0,250.2089,250.2089,249.2656,249.2656,3526.0
2023-01-03 10:00:00,256.56,257.31,256.52,257.26,2825.0,249.499,250.2283,249.4601,250.1797,2825.0
2023-01-03 10:10:00,257.12,257.12,256.54,256.58,2241.0,250.0436,250.0436,249.4795,249.5184,2241.0
2023-01-03 10:20:00,256.66,257.48,256.64,257.09,13637.0,249.5962,250.3937,249.5768,250.0144,13637.0
2023-01-03 10:30:00,257.09,257.45,256.87,257.35,1705.0,250.0144,250.3645,249.8004,250.2672,1705.0
2023-01-03 10:40:00,257.5,257.7,257.2,257.2,2994.0,250.4131,250.6076,250.1214,250.1214,2994.0
2023-01-03 10:50:00,257.13,257.53,257.0,257.53,2007.0,250.0533,250.4423,249.9269,250.4423,2007.0
2023-01-03 11:00:00,257.69,257.69,257.18,257.34,2270.0,250.5979,250.5979,250.1019,250.2575,2270.0
2023-01-03 11:10:00,256.77,256.78,256.11,256.42,2019.0,249.7032,249.7129,249.0614,249.3628,2019.0
2023-01-03 11:20:00,256.42,256.68,256.25,256.49,1372.0,249.3628,249.6157,249.1975,249.4309,1372.0
2023-01-03 11:30:00,256.49,256.49,256.13,256.37,973.0,249.4309,249.4309,249.0808,249.3142,973.0
2023-01-03 11:40:00,256.16,256.44,255.97,256.17,10666.0,249.11,249.3823,248.9252,249.1197,10666.0
2023-01-03 11:50:00,256.09,256.44,256.08,256.44,1398.0,249.0419,249.3823,249.0322,249.3823,1398.0
2023-01-03 12:00:00,256.56,256.92,256.45,256.92,2795.0,249.499,249.8491,249.392,249.8491,2795.0
2023-01-03 12:10:00,256.97,257.06,256.69,256.8,1900.0,249.8977,249.9852,249.6254,249.7324,1900.0
2023-01-03 12:20:00,256.79,256.79,256.27,256.38,12661.0,249.7227,249.7227,249.217,249.3239,12661.0
2023-01-03 12:30:00,256.22,257.36,255.91,257.04,12588.0,249.1683,250.277,248.8669,249.9658,12588.0
2023-01-03 12:40:00,256.89,256.89,255.7,255.71,5060.0,249.8199,249.8199,248.6626,248.6724,5060.0
2023-01-03 12:50:00,255.81,255.93,255.56,255.93,3633.0,248.7696,248.8863,248.5265,248.8863,3633.0
2023-01-03 13:00:00,255.99,256.0,255.65,255.84,1840.0,248.9447,248.9544,248.614,248.7988,1840.0
2023-01-03 13:10:00,255.89,256.04,255.78,255.88,3402.0,248.8474,248.9933,248.7404,248.8377,3402.0
2023-01-03 13:20:00,255.87,256.61,255.77,256.61,4055.0,248.828,249.5476,248.7307,249.5476,4055.0
2023-01-03 13:30:00,256.64,257.2,256.5,256.94,6374.0,249.5768,250.1214,249.4406,249.8685,6374.0
2023-01-03 13:40:00,256.97,257.23,256.89,257.23,6709.0,249.8977,250.1505,249.8199,250.1505,6709.0
2023-01-03 13:50:00,257.26,257.49,257.06,257.42,12268.0,250.1797,250.4034,249.9852,250.3353,12268.0
2023-01-03 14:00:00,257.57,257.68,257.28,257.33,6136.0,250.4812,250.5882,250.1992,250.2478,6136.0
2023-01-03 14:10:00,257.35,257.36,256.84,257.0,3862.0,250.2672,250.277,249.7713,249.9269,3862.0
2023-01-03 14:20:00,256.85,256.87,256.07,256.25,1700.0,249.781,249.8004,249.0225,249.1975,1700.0
2023-01-03 14:30:00,256.31,256.31,255.74,255.84,3849.0,249.2559,249.2559,248.7015,248.7988,3849.0
2023-01-03 14:40:00,255.91,257.26,255.84,257.2,8019.0,248.8669,250.1797,248.7988,250.1214,8019.0
2023-01-03 14:50:00,257.17,257.17,256.62,256.65,6195.0,250.0922,250.0922,249.5573,249.5865,6195.0
2023-01-03 15:00:00,256.75,257.07,256.54,256.55,6636.0,249.6838,249.9949,249.4795,249.4893,6636.0
2023-01-03 15:10:00,256.65,257.07,256.58,256.94,7513.0,249.5865,249.9949,249.5184,249.8685,7513.0
2023-01-03 15:20:00,256.87,256.87,256.29,256.58,9262.0,249.8004,249.8004,249.2364,249.5184,9262.0
2023-01-03 15:30:00,256.78,257.11,256.65,256.92,10989.0,249.7129,250.0338,249.5865,249.8491,10989.0
2023-01-03 15:40:00,256.8,257.04,256.75,256.99,8682.0,249.7324,249.9658,249.6838,249.9171,8682.0
2023-01-03 15:50:00,257.04,257.56,256.96,257.25,42079.0,249.9658,250.4715,249.888,250.17,42079.0
2023-01-04 09:30:00,259.4,260.23,259.4,259.73,7100.0,252.2608,253.068,252.2608,252.5817,7100.0
2023-01-04 09:40:00,259.81,260.67,259.53,259.65,4881.0,252.6595,253.4959,252.3872,252.5039,4881.0
2023-01-04 09:50:00,259.76,260.64,259.59,260.25,6532.0,252.6109,253.4667,252.4456,253.0874,6532.0
2023-01-04 10:00:00,260.45,260.45,257.81,258.0,52559.0,253.2819,253.2819,250.7146,250.8993,52559.0
2023-01-04 10:10:00,258.0,258.13,257.03,258.13,14592.0,250.8993,251.0258,249.956,251.0258,14592.0
2023-01-04 10:20:00,257.85,257.85,257.46,257.48,1715.0,250.7535,250.7535,250.3742,250.3937,1715.0
2023-01-04 10:30:00,258.11,258.11,257.17,257.55,3735.0,251.0063,251.0063,250.0922,250.4617,3735.0
2023-01-04 10:40:00,257.56,258.19,257.22,257.95,2147.0,250.4715,251.0841,250.1408,250.8507,2147.0
2023-01-04 10:50:00,257.92,258.67,257.66,258.67,7719.0,250.8216,251.5509,250.5687,251.5509,7719.0
2023-01-04 11:00:00,258.68,258.68,258.11,258.39,2903.0,251.5606,251.5606,251.0063,251.2786,2903.0
2023-01-04 11:10:00,258.55,258.72,258.22,258.6,1542.0,251.4342,251.5995,251.1133,251.4828,1542.0
2023-01-04 11:20:00,258.61,258.82,258.47,258.48,3594.0,251.4926,251.6968,251.3564,251.3661,3594.0
2023-01-04 11:30:00,258.55,259.08,258.55,258.73,24464.0,251.4342,251.9496,251.4342,251.6093,24464.0
2023-01-04 11:40:00,258.9,259.53,258.9,259.35,3500.0,251.7746,252.3872,251.7746,252.2122,3500.0
2023-01-04 11:50:00,259.35,259.65,259.23,259.48,8561.0,252.2122,252.5039,252.0955,252.3386,8561.0
2023-01-04 12:00:00,259.64,259.67,259.33,259.38,3144.0,252.4942,252.5234,252.1927,252.2414,3144.0
2023-01-04 12:10:00,259.49,259.64,259.11,259.63,2353.0,252.3483,252.4942,251.9788,252.4845,2353.0
2023-01-04 12:20:00,259.43,259.75,259.43,259.56,2804.0,252.29,252.6012,252.29,252.4164,2804.0
2023-01-04 12:30:00,259.5,259.88,259.32,259.65,2740.0,252.3581,252.7276,252.183,252.5039,2740.0
2023-01-04 12:40:00,259.59,260.13,259.59,259.9,2834.0,252.4456,252.9707,252.4456,252.7471,2834.0
2023-01-04 12:50:00,259.97,259.97,259.3,259.39,1796.0,252.8151,252.8151,252.1636,252.2511,1796.0
2023-01-04 13:00:00,259.34,259.34,259.04,259.33,1400.0,252.2025,252.2025,251.9107,252.1927,1400.0
2023-01-04 13:10:00,259.13,259.74,259.13,259.71,2796.0,251.9982,252.5915,251.9982,252.5623,2796.0
2023-01-04 13:20:00,259.63,259.74,259.47,259.47,2613.0,252.4845,252.5915,252.3289,252.3289,2613.0
2023-01-04 13:30:00,259.49,259.71,259.42,259.69,1508.0,252.3483,252.5623,252.2803,252.5428,1508.0
2023-01-04 13:40:00,259.61,259.71,259.4,259.48,3553.0,252.465,252.5623,252.2608,252.3386,3553.0
2023-01-04 13:50:00,259.59,259.6,258.74,258.74,3094.0,252.4456,252.4553,251.619,251.619,3094.0
2023-01-04 14:00:00,259.4,259.47,258.26,258.34,4630.0,252.2608,252.3289,251.1522,251.23,4630.0
2023-01-04 14:10:00,258.22,258.42,257.77,258.28,20134.0,251.1133,251.3078,250.6757,251.1716,20134.0
2023-01-04 14:20:00,258.27,258.27,256.12,256.12,13858.0,251.1619,251.1619,249.0711,249.0711,13858.0
2023-01-04 14:30:00,256.17,256.66,256.17,256.52,2796.0,249.1197,249.5962,249.1197,249.4601,2796.0
2023-01-04 14:40:00,256.52,256.92,256.35,256.43,3373.0,249.4601,249.8491,249.2948,249.3726,3373.0
2023-01-04 14:50:00,256.47,257.14,256.28,257.05,2197.0,249.4115,250.063,249.2267,249.9755,2197.0
2023-01-04 15:00:00,257.36,257.43,256.97,257.05,3093.0,250.277,250.345,249.8977,249.9755,3093.0
2023-01-04 15:10:00,257.04,257.69,256.75,257.32,32426.0,249.9658,250.5979,249.6838,250.2381,32426.0
2023-01-04 15:20:00,257.19,257.24,256.58,256.86,6789.0,250.1116,250.1603,249.5184,249.7907,6789.0
2023-01-04 15:30:00,256.78,256.93,256.09,256.26,5484.0,249.7129,249.8588,249.0419,249.2072,5484.0
2023-01-04 15:40:00,256.18,256.59,256.06,256.59,5570.0,249.1294,249.5282,249.0127,249.5282,5570.0
2023-01-04 15:50:00,256.77,258.03,256.77,257.98,64827.0,249.7032,250.9285,249.7032,250.8799,64827.0
2023-01-05 09:30:00,256.94,257.46,256.48,256.76,16477.0,249.8685,250.3742,249.4212,249.6935,16477.0
2023-01-05 09:40:00,256.47,256.47,254.39,254.62,4301.0,249.4115,249.4115,247.3887,247.6124,4301.0
2023-01-05 09:50:00,254.7,255.87,254.6,255.66,8112.0,247.6902,248.828,247.5929,248.6238,8112.0
2023-01-05 10:00:00,255.6,256.73,255.6,256.38,5032.0,248.5654,249.6643,248.5654,249.3239,5032.0
2023-01-05 10:10:00,256.55,256.64,256.09,256.14,12520.0,249.4893,249.5768,249.0419,249.0905,12520.0
2023-01-05 10:20:00,256.09,256.39,255.74,256.35,6391.0,249.0419,249.3337,248.7015,249.2948,6391.0
2023-01-05 10:30:00,256.07,256.34,255.71,256.07,4172.0,249.0225,249.285,248.6724,249.0225,4172.0
2023-01-05 10:40:00,256.01,256.57,255.84,256.37,2251.0,248.9641,249.5087,248.7988,249.3142,2251.0
2023-01-05 10:50:00,256.36,256.43,255.67,255.97,4339.0,249.3045,249.3726,248.6335,248.9252,4339.0
2023-01-05 11:00:00,255.82,255.9,255.39,255.39,2887.0,248.7793,248.8571,248.3612,248.3612,2887.0
2023-01-05 11:10:00,255.75,255.75,254.86,255.21,2327.0,248.7113,248.7113,247.8458,248.1861,2327.0
2023-01-05 11:20:00,255.1,255.26,254.85,254.97,2665.0,248.0792,248.2348,247.836,247.9527,2665.0
2023-01-05 11:30:00,255.08,255.28,254.91,254.98,1584.0,248.0597,248.2542,247.8944,247.9625,1584.0
2023-01-05 11:40:00,254.99,255.35,254.89,255.06,2574.0,247.9722,248.3223,247.8749,248.0403,2574.0
2023-01-05 11:50:00,255.0,255.0,254.53,254.55,1834.0,247.9819,247.9819,247.5249,247.5443,1834.0
2023-01-05 12:00:00,254.76,255.25,254.65,255.25,2342.0,247.7485,248.225,247.6415,248.225,2342.0
2023-01-05 12:10:00,255.11,255.11,254.39,254.39,2164.0,248.0889,248.0889,247.3887,247.3887,2164.0
2023-01-05 12:20:00,254.37,254.95,254.37,254.95,1614.0,247.3693,247.9333,247.3693,247.9333,1614.0
2023-01-05 12:30:00,254.95,255.0,254.69,254.78,1689.0,247.9333,247.9819,247.6804,247.768,1689.0
2023-01-05 12:40:00,254.81,254.81,254.44,254.61,1135.0,247.7971,247.7971,247.4373,247.6026,1135.0
2023-01-05 12:50:00,254.67,254.67,254.3,254.41,1847.0,247.661,247.661,247.3012,247.4082,1847.0
2023-01-05 13:00:00,254.34,254.76,254.26,254.76,1716.0,247.3401,247.7485,247.2623,247.7485,1716.0
2023-01-05 13:10:00,254.96,254.96,254.46,254.47,2285.0,247.943,247.943,247.4568,247.4665,2285.0
2023-01-05 13:20:00,254.56,255.96,254.51,255.64,3838.0,247.554,248.9155,247.5054,248.6043,3838.0
2023-01-05 13:30:00,255.6,255.78,255.21,255.21,931.0,248.5654,248.7404,248.1861,248.1861,931.0
2023-01-05 13:40:00,255.31,255.42,255.09,255.17,2360.0,248.2834,248.3904,248.0694,248.1472,2360.0
2023-01-05 13:50:00,255.14,255.53,255.13,255.32,2761.0,248.1181,248.4973,248.1083,248.2931,2761.0
2023-01-05 14:00:00,255.44,255.94,255.44,255.94,3146.0,248.4098,248.896,248.4098,248.896,3146.0
2023-01-05 14:10:00,255.91,256.37,255.73,256.37,8546.0,248.8669,249.3142,248.6918,249.3142,8546.0
2023-01-05 14:20:00,256.3,256.3,255.58,255.6,3703.0,249.2461,249.2461,248.546,248.5654,3703.0
2023-01-05 14:30:00,255.8,256.74,255.79,256.67,3508.0,248.7599,249.674,248.7502,249.606,3508.0
2023-01-05 14:40:00,256.6,256.71,256.06,256.33,10566.0,249.5379,249.6449,249.0127,249.2753,10566.0
2023-01-05 14:50:00,256.49,256.57,256.22,256.22,2345.0,249.4309,249.5087,249.1683,249.1683,2345.0
2023-01-05 15:00:00,256.15,256.15,255.57,255.66,1920.0,249.1003,249.1003,248.5362,248.6238,1920.0
2023-01-05 15:10:00,255.53,255.53,255.19,255.24,2716.0,248.4973,248.4973,248.1667,248.2153,2716.0
2023-01-05 15:20:00,255.08,255.17,254.71,254.81,3563.0,248.0597,248.1472,247.6999,247.7971,3563.0
2023-01-05 15:30:00,254.74,255.09,254.67,255.09,6500.0,247.7291,248.0694,247.661,248.0694,6500.0
2023-01-05 15:40:00,255.03,255.15,254.65,254.72,10420.0,248.0111,248.1278,247.6415,247.7096,10420.0
2023-01-05 15:50:00,254.58,255.3,254.51,255.09,26307.0,247.5735,248.2737,247.5054,248.0694,26307.0
2023-01-06 09:30:00,258.86,261.23,256.66,260.0,10405.0,251.7357,254.0405,249.5962,252.8443,10405.0
2023-01-06 09:40:00,259.05,259.28,258.47,259.06,1850.0,251.9205,252.1441,251.3564,251.9302,1850.0
2023-01-06 09:50:00,258.85,259.71,258.84,259.6,2946.0,251.726,252.5623,251.7162,252.4553,2946.0
2023-01-06 10:00:00,260.49,261.28,260.43,260.9,1882.0,253.3208,254.0891,253.2625,253.7195,1882.0
2023-01-06 10:10:00,260.92,261.62,260.9,261.62,3028.0,253.739,254.4197,253.7195,254.4197,3028.0
2023-01-06 10:20:00,261.83,261.83,261.36,261.48,2103.0,254.6239,254.6239,254.1669,254.2836,2103.0
2023-01-06 10:30:00,261.8,262.58,261.8,262.58,2716.0,254.5948,255.3533,254.5948,255.3533,2716.0
2023-01-06 10:40:00,262.58,262.82,262.15,262.53,3648.0,255.3533,255.5867,254.9351,255.3047,3648.0
2023-01-06 10:50:00,262.59,263.05,262.59,263.05,2523.0,255.363,255.8104,255.363,255.8104,2523.0
2023-01-06 11:00:00,263.2,263.42,263.08,263.28,2893.0,255.9562,256.1702,255.8395,256.034,2893.0
2023-01-06 11:10:00,263.47,263.47,263.22,263.37,1014.0,256.2188,256.2188,255.9757,256.1216,1014.0
2023-01-06 11:20:00,263.58,263.93,263.35,263.59,3264.0,256.3258,256.6661,256.1021,256.3355,3264.0
2023-01-06 11:30:00,263.67,263.93,263.67,263.93,533.0,256.4133,256.6661,256.4133,256.6661,533.0
2023-01-06 11:40:00,263.98,263.98,263.57,263.93,1312.0,256.7148,256.7148,256.3161,256.6661,1312.0
2023-01-06 11:50:00,263.84,264.22,263.81,264.07,2684.0,256.5786,256.9482,256.5494,256.8023,2684.0
2023-01-06 12:00:00,263.75,263.75,263.46,263.46,1055.0,256.4911,256.4911,256.2091,256.2091,1055.0
2023-01-06 12:10:00,263.38,263.44,263.0,263.31,1978.0,256.1313,256.1896,255.7617,256.0632,1978.0
2023-01-06 12:20:00,263.31,263.38,263.04,263.04,900.0,256.0632,256.1313,255.8006,255.8006,900.0
2023-01-06 12:30:00,263.19,263.19,262.84,263.05,1099.0,255.9465,255.9465,255.6061,255.8104,1099.0
2023-01-06 12:40:00,263.01,263.02,262.82,262.85,822.0,255.7715,255.7812,255.5867,255.6159,822.0
2023-01-06 12:50:00,262.63,262.64,262.31,262.41,804.0,255.4019,255.4116,255.0907,255.188,804.0
2023-01-06 13:00:00,262.64,262.74,262.49,262.67,1705.0,255.4116,255.5089,255.2658,255.4408,1705.0
2023-01-06 13:10:00,262.65,262.84,262.64,262.69,421.0,255.4214,255.6061,255.4116,255.4603,421.0
2023-01-06 13:20:00,262.61,262.99,262.6,262.99,1624.0,255.3825,255.752,255.3727,255.752,1624.0
2023-01-06 13:30:00,263.1,263.3,263.09,263.09,1350.0,255.859,256.0535,255.8493,255.8493,1350.0
2023-01-06 13:40:00,262.99,263.23,262.97,263.04,1073.0,255.752,255.9854,255.7326,255.8006,1073.0
2023-01-06 13:50:00,263.02,263.18,262.93,263.06,2857.0,255.7812,255.9368,255.6937,255.8201,2857.0
2023-01-06 14:00:00,263.14,263.53,263.06,263.37,2024.0,255.8979,256.2772,255.8201,256.1216,2024.0
2023-01-06 14:10:00,263.39,263.84,263.39,263.84,1800.0,256.141,256.5786,256.141,256.5786,1800.0
2023-01-06 14:20:00,263.82,264.27,263.82,264.13,2249.0,256.5592,256.9968,256.5592,256.8606,2249.0
2023-01-06 14:30:00,264.31,264.43,264.17,264.43,3012.0,257.0357,257.1524,256.8995,257.1524,3012.0
2023-01-06 14:40:00,264.48,264.73,264.43,264.62,2000.0,257.201,257.4441,257.1524,257.3372,2000.0
2023-01-06 14:50:00,264.68,264.94,264.56,264.82,3200.0,257.3955,257.6483,257.2788,257.5317,3200.0
2023-01-06 15:00:00,264.82,265.09,264.63,264.75,5086.0,257.5317,257.7942,257.3469,257.4636,5086.0
2023-01-06 15:10:00,264.67,264.7,264.25,264.36,3644.0,257.3858,257.415,256.9773,257.0843,3644.0
2023-01-06 15:20:00,264.34,264.39,264.18,264.19,4045.0,257.0649,257.1135,256.9093,256.919,4045.0
2023-01-06 15:30:00,264.33,264.57,264.31,264.49,6020.0,257.0551,257.2885,257.0357,257.2107,6020.0
2023-01-06 15:40:00,264.55,264.84,264.52,264.53,4822.0,257.2691,257.5511,257.2399,257.2496,4822.0
2023-01-06 15:50:00,264.26,264.3,263.76,263.84,19868.0,256.9871,257.026,256.5008,256.5786,19868.0
2023-01-09 09:30:00,264.45,264.45,263.55,263.55,7157.0,257.1718,257.1718,256.2966,256.2966,7157.0
2023-01-09 09:40:00,263.79,265.34,263.79,265.34,6227.0,256.53,258.0373,256.53,258.0373,6227.0
2023-01-09 09:50:00,265.56,266.36,265.56,265.88,2110.0,258.2513,259.0293,258.2513,258.5625,2110.0
2023-01-09 10:00:00,266.06,266.52,266.01,266.22,3800.0,258.7375,259.1849,258.6889,258.8931,3800.0
2023-01-09 10:10:00,266.11,266.5,265.96,266.5,3126.0,258.7861,259.1654,258.6403,259.1654,3126.0
2023-01-09 10:20:00,266.16,266.16,265.59,265.87,2384.0,258.8348,258.8348,258.2805,258.5528,2384.0
2023-01-09 10:30:00,265.61,266.78,265.61,266.78,1163.0,258.2999,259.4377,258.2999,259.4377,1163.0
2023-01-09 10:40:00,266.65,267.59,266.65,267.59,2115.0,259.3113,260.2254,259.3113,260.2254,2115.0
2023-01-09 10:50:00,267.64,267.64,267.22,267.22,1557.0,260.274,260.274,259.8656,259.8656,1557.0
2023-01-09 11:00:00,267.47,267.98,267.47,267.62,3731.0,260.1087,260.6047,260.1087,260.2546,3731.0
2023-01-09 11:10:00,267.56,267.87,267.56,267.73,2129.0,260.1962,260.4977,260.1962,260.3616,2129.0
2023-01-09 11:20:00,267.8,268.13,267.62,267.8,5175.0,260.4296,260.7506,260.2546,260.4296,5175.0
2023-01-09 11:30:00,267.89,267.99,267.16,267.17,3688.0,260.5172,260.6144,259.8072,259.817,3688.0
2023-01-09 11:40:00,267.21,267.53,267.08,267.26,4920.0,259.8559,260.1671,259.7295,259.9045,4920.0
2023-01-09 11:50:00,267.19,267.93,267.19,267.63,2894.0,259.8364,260.5561,259.8364,260.2643,2894.0
2023-01-09 12:00:00,267.78,267.78,266.83,266.84,1311.0,260.4102,260.4102,259.4863,259.4961,1311.0
2023-01-09 12:10:00,266.94,267.31,266.6,266.81,3236.0,259.5933,259.9531,259.2627,259.4669,3236.0
2023-01-09 12:20:00,266.85,266.85,266.47,266.48,2200.0,259.5058,259.5058,259.1362,259.146,2200.0
2023-01-09 12:30:00,266.55,266.6,265.94,265.94,2301.0,259.214,259.2627,258.6208,258.6208,2301.0
2023-01-09 12:40:00,265.73,265.8,265.34,265.34,4410.0,258.4166,258.4847,258.0373,258.0373,4410.0
2023-01-09 12:50:00,265.68,265.69,265.33,265.37,1938.0,258.368,258.3777,258.0276,258.0665,1938.0
2023-01-09 13:00:00,265.31,265.56,264.93,264.93,5795.0,258.0082,258.2513,257.6386,257.6386,5795.0
2023-01-09 13:10:00,264.88,265.1,264.88,264.96,2350.0,257.59,257.8039,257.59,257.6678,2350.0
2023-01-09 13:20:00,265.01,265.22,264.7,264.79,1955.0,257.7164,257.9206,257.415,257.5025,1955.0
2023-01-09 13:30:00,264.75,264.79,263.76,263.9,4004.0,257.4636,257.5025,256.5008,256.637,4004.0
2023-01-09 13:40:00,263.79,263.79,262.34,262.96,12488.0,256.53,256.53,255.1199,255.7228,12488.0
2023-01-09 13:50:00,262.79,263.27,262.78,263.04,4648.0,255.5575,256.0243,255.5478,255.8006,4648.0
2023-01-09 14:00:00,263.19,263.38,262.64,262.86,4601.0,255.9465,256.1313,255.4116,255.6256,4601.0
2023-01-09 14:10:00,262.9,262.9,262.26,262.3,3148.0,255.6645,255.6645,255.0421,255.081,3148.0
2023-01-09 14:20:00,262.48,262.57,262.14,262.18,5331.0,255.2561,255.3436,254.9254,254.9643,5331.0
2023-01-09 14:30:00,262.14,262.31,261.66,261.66,5545.0,254.9254,255.0907,254.4586,254.4586,5545.0
2023-01-09 14:40:00,261.58,261.86,261.31,261.76,5835.0,254.3808,254.6531,254.1183,254.5559,5835.0
2023-01-09 14:50:00,261.59,261.83,261.21,261.31,4291.0,254.3905,254.6239,254.021,254.1183,4291.0
2023-01-09 15:00:00,261.21,261.52,261.0,261.51,5562.0,254.021,254.3225,253.8168,254.3127,5562.0
2023-01-09 15:10:00,261.51,261.51,260.82,261.08,7035.0,254.3127,254.3127,253.6417,253.8946,7035.0
2023-01-09 15:20:00,261.03,261.28,260.55,260.55,8967.0,253.846,254.0891,253.3792,253.3792,8967.0
2023-01-09 15:30:00,260.59,260.74,260.29,260.42,8929.0,253.4181,253.5639,253.1263,253.2527,8929.0
2023-01-09 15:40:00,260.42,261.05,260.35,260.45,12133.0,253.2527,253.8654,253.1847,253.2819,12133.0
2023-01-09 15:50:00,260.54,260.92,260.35,260.56,51916.0,253.3694,253.739,253.1847,253.3889,51916.0
2023-01-10 09:30:00,260.96,261.62,260.82,261.57,4035.0,253.7779,254.4197,253.6417,254.3711,4035.0
2023-01-10 09:40:00,261.72,261.74,260.89,260.9,1036.0,254.517,254.5364,253.7098,253.7195,1036.0
2023-01-10 09:50:00,260.98,261.31,260.66,261.21,5661.0,253.7973,254.1183,253.4861,254.021,5661.0
2023-01-10 10:00:00,260.89,261.52,260.67,261.03,2758.0,253.7098,254.3225,253.4959,253.846,2758.0
2023-01-10 10:10:00,261.14,261.53,260.91,261.0,4117.0,253.9529,254.3322,253.7293,253.8168,4117.0
2023-01-10 10:20:00,260.8,261.16,260.41,260.42,5923.0,253.6223,253.9724,253.243,253.2527,5923.0
2023-01-10 10:30:00,260.41,260.41,259.66,260.14,2021.0,253.243,253.243,252.5137,252.9805,2021.0
2023-01-10 10:40:00,260.14,260.16,259.8,260.09,2424.0,252.9805,252.9999,252.6498,252.9318,2424.0
2023-01-10 10:50:00,259.99,261.07,259.98,260.86,3069.0,252.8346,253.8849,252.8249,253.6806,3069.0
2023-01-10 11:00:00,260.98,261.13,260.91,261.0,2500.0,253.7973,253.9432,253.7293,253.8168,2500.0
2023-01-10 11:10:00,260.85,261.07,260.73,260.9,3787.0,253.6709,253.8849,253.5542,253.7195,3787.0
2023-01-10 11:20:00,261.05,261.05,260.28,260.28,4888.0,253.8654,253.8654,253.1166,253.1166,4888.0
2023-01-10 11:30:00,260.29,260.4,259.99,260.09,1900.0,253.1263,253.2333,252.8346,252.9318,1900.0
2023-01-10 11:40:00,260.12,260.12,259.81,259.95,1558.0,252.961,252.961,252.6595,252.7957,1558.0
2023-01-10 11:50:00,260.38,261.17,260.37,261.02,19118.0,253.2138,253.9821,253.2041,253.8362,19118.0
2023-01-10 12:00:00,260.88,260.94,260.53,260.94,1671.0,253.7001,253.7584,253.3597,253.7584,1671.0
2023-01-10 12:10:00,261.27,261.47,261.25,261.25,926.0,254.0794,254.2738,254.0599,254.0599,926.0
2023-01-10 12:20:00,261.29,261.46,261.26,261.26,1304.0,254.0988,254.2641,254.0696,254.0696,1304.0
2023-01-10 12:30:00,261.42,261.57,261.24,261.56,13980.0,254.2252,254.3711,254.0502,254.3614,13980.0
2023-01-10 12:40:00,261.57,261.57,260.77,260.77,2357.0,254.3711,254.3711,253.5931,253.5931,2357.0
2023-01-10 12:50:00,260.63,260.71,260.34,260.45,1813.0,253.457,253.5348,253.1749,253.2819,1813.0
2023-01-10 13:00:00,260.94,261.29,260.92,261.15,2994.0,253.7584,254.0988,253.739,253.9627,2994.0
2023-01-10 13:10:00,261.13,261.22,260.71,260.71,2341.0,253.9432,254.0307,253.5348,253.5348,2341.0
2023-01-10 13:20:00,260.79,260.96,260.74,260.82,1100.0,253.6126,253.7779,253.5639,253.6417,1100.0
2023-01-10 13:30:00,260.87,261.1,260.78,261.1,1462.0,253.6904,253.914,253.6028,253.914,1462.0
2023-01-10 13:40:00,261.0,261.09,260.63,260.63,8281.0,253.8168,253.9043,253.457,253.457,8281.0
2023-01-10 13:50:00,260.63,260.91,260.34,260.91,1812.0,253.457,253.7293,253.1749,253.7293,1812.0
2023-01-10 14:00:00,261.01,261.56,261.01,261.56,2717.0,253.8265,254.3614,253.8265,254.3614,2717.0
2023-01-10 14:10:00,261.72,261.76,261.45,261.75,5729.0,254.517,254.5559,254.2544,254.5461,5729.0
2023-01-10 14:20:00,261.76,261.78,261.26,261.63,6174.0,254.5559,254.5753,254.0696,254.4294,6174.0
2023-01-10 14:30:00,261.77,262.11,261.36,261.36,4911.0,254.5656,254.8962,254.1669,254.1669,4911.0
2023-01-10 14:40:00,261.37,261.37,260.87,260.87,1719.0,254.1766,254.1766,253.6904,253.6904,1719.0
2023-01-10 14:50:00,261.03,261.03,260.76,260.83,3710.0,253.846,253.846,253.5834,253.6515,3710.0
2023-01-10 15:00:00,260.81,261.0,260.67,261.0,2986.0,253.632,253.8168,253.4959,253.8168,2986.0
2023-01-10 15:10:00,261.11,261.71,261.02,261.44,3435.0,253.9238,254.5072,253.8362,254.2447,3435.0
2023-01-10 15:20:00,261.56,261.66,261.37,261.52,2869.0,254.3614,254.4586,254.1766,254.3225,2869.0
2023-01-10 15:30:00,261.52,261.66,261.4,261.5,3690.0,254.3225,254.4586,254.2058,254.303,3690.0
2023-01-10 15:40:00,261.44,261.75,261.4,261.6,5091.0,254.2447,254.5461,254.2058,254.4003,5091.0
2023-01-10 15:50:00,261.66,262.38,261.63,262.38,30350.0,254.4586,255.1588,254.4294,255.1588,30350.0
2023-01-11 09:30:00,258.3,259.7,257.12,258.6,25400.0,251.1911,252.5526,250.0436,251.4828,25400.0
2023-01-11 09:40:00,258.45,261.36,257.87,260.42,15593.0,251.337,254.1669,250.7729,253.2527,15593.0
2023-01-11 09:50:00,260.42,261.42,259.54,259.83,33164.0,253.2527,254.2252,252.397,252.679,33164.0
2023-01-11 10:00:00,259.84,260.81,259.63,260.81,7329.0,252.6887,253.632,252.4845,253.632,7329.0
2023-01-11 10:10:00,260.81,261.06,260.53,260.81,6547.0,253.632,253.8751,253.3597,253.632,6547.0
2023-01-11 10:20:00,260.93,261.3,260.32,261.03,17884.0,253.7487,254.1085,253.1555,253.846,17884.0
2023-01-11 10:30:00,261.0,261.0,260.15,260.44,4711.0,253.8168,253.8168,252.9902,253.2722,4711.0
2023-01-11 10:40:00,260.44,260.57,260.21,260.22,7929.0,253.2722,253.3986,253.0485,253.0583,7929.0
2023-01-11 10:50:00,260.16,260.18,259.32,259.4,12418.0,252.9999,253.0194,252.183,252.2608,12418.0
2023-01-11 11:00:00,259.37,260.37,259.24,260.26,13800.0,252.2316,253.2041,252.1052,253.0972,13800.0
2023-01-11 11:10:00,260.26,260.76,260.24,260.76,4248.0,253.0972,253.5834,253.0777,253.5834,4248.0
2023-01-11 11:20:00,260.7,260.98,260.59,260.59,3077.0,253.525,253.7973,253.4181,253.4181,3077.0
2023-01-11 11:30:00,260.59,260.66,259.7,259.7,6799.0,253.4181,253.4861,252.5526,252.5526,6799.0
2023-01-11 11:40:00,259.83,260.05,259.63,259.68,4868.0,252.679,252.8929,252.4845,252.5331,4868.0
2023-01-11 11:50:00,259.68,259.83,259.36,259.77,9819.0,252.5331,252.679,252.2219,252.6206,9819.0
2023-01-11 12:00:00,259.69,259.91,259.68,259.88,3418.0,252.5428,252.7568,252.5331,252.7276,3418.0
2023-01-11 12:10:00,259.92,260.35,259.79,260.03,11257.0,252.7665,253.1847,252.6401,252.8735,11257.0
2023-01-11 12:20:00,259.94,260.19,259.94,260.16,2459.0,252.786,253.0291,252.786,252.9999,2459.0
2023-01-11 12:30:00,260.16,260.16,259.93,260.07,4654.0,252.9999,252.9999,252.7762,252.9124,4654.0
2023-01-11 12:40:00,260.07,260.57,260.04,260.04,13644.0,252.9124,253.3986,252.8832,252.8832,13644.0
2023-01-11 12:50:00,260.13,260.55,260.12,260.55,2789.0,252.9707,253.3792,252.961,253.3792,2789.0
2023-01-11 13:00:00,260.5,260.99,260.42,260.86,3751.0,253.3305,253.8071,253.2527,253.6806,3751.0
2023-01-11 13:10:00,261.0,261.26,260.59,261.11,7074.0,253.8168,254.0696,253.4181,253.9238,7074.0
2023-01-11 13:20:00,261.14,261.43,261.1,261.43,2244.0,253.9529,254.2349,253.914,254.2349,2244.0
2023-01-11 13:30:00,261.58,261.91,261.29,261.4,5959.0,254.3808,254.7017,254.0988,254.2058,5959.0
2023-01-11 13:40:00,261.37,261.52,261.25,261.46,2492.0,254.1766,254.3225,254.0599,254.2641,2492.0
2023-01-11 13:50:00,261.41,261.41,260.91,261.02,4107.0,254.2155,254.2155,253.7293,253.8362,4107.0
2023-01-11 14:00:00,261.04,261.09,260.82,260.92,2225.0,253.8557,253.9043,253.6417,253.739,2225.0
2023-01-11 14:10:00,260.84,261.11,260.73,261.03,3957.0,253.6612,253.9238,253.5542,253.846,3957.0
2023-01-11 14:20:00,261.08,261.37,261.02,261.31,12183.0,253.8946,254.1766,253.8362,254.1183,12183.0
2023-01-11 14:30:00,261.46,262.05,261.46,261.96,3601.0,254.2641,254.8379,254.2641,254.7504,3601.0
2023-01-11 14:40:00,262.04,262.51,262.02,262.25,6244.0,254.8282,255.2852,254.8087,255.0324,6244.0
2023-01-11 14:50:00,262.34,262.8,262.33,262.78,10628.0,255.1199,255.5672,255.1102,255.5478,10628.0
2023-01-11 15:00:00,262.77,263.0,262.49,262.49,8757.0,255.5381,255.7617,255.2658,255.2658,8757.0
2023-01-11 15:10:00,262.55,262.99,262.48,262.92,8377.0,255.3241,255.752,255.2561,255.6839,8377.0
2023-01-11 15:20:00,263.05,263.32,262.42,262.42,16107.0,255.8104,256.0729,255.1977,255.1977,16107.0
2023-01-11 15:30:00,262.37,262.63,262.24,262.63,14944.0,255.1491,255.4019,255.0227,255.4019,14944.0
2023-01-11 15:40:00,262.63,263.26,262.6,263.26,24694.0,255.4019,256.0146,255.3727,256.0146,24694.0
2023-01-11 15:50:00,263.25,264.5,263.23,264.5,82409.0,256.0049,257.2205,255.9854,257.2205,82409.0
2023-01-12 09:30:00,265.78,266.61,264.99,265.88,18138.0,258.4652,259.2724,257.697,258.5625,18138.0
2023-01-12 09:40:00,265.95,265.96,262.85,262.99,10606.0,258.6306,258.6403,255.6159,255.752,10606.0
2023-01-12 09:50:00,262.53,264.13,262.53,263.47,9142.0,255.3047,256.8606,255.3047,256.2188,9142.0
2023-01-12 10:00:00,263.72,263.92,262.96,263.2,13505.0,256.4619,256.6564,255.7228,255.9562,13505.0
2023-01-12 10:10:00,263.62,265.48,263.62,264.98,22375.0,256.3647,258.1735,256.3647,257.6872,22375.0
2023-01-12 10:20:00,265.07,265.07,264.24,264.54,5843.0,257.7748,257.7748,256.9676,257.2594,5843.0
2023-01-12 10:30:00,264.3,265.05,264.05,264.92,23032.0,257.026,257.7553,256.7828,257.6289,23032.0
2023-01-12 10:40:00,264.92,264.98,263.65,264.15,17374.0,257.6289,257.6872,256.3939,256.8801,17374.0
2023-01-12 10:50:00,264.16,265.08,264.15,264.79,18137.0,256.8898,257.7845,256.8801,257.5025,18137.0
2023-01-12 11:00:00,264.58,264.96,264.15,264.81,20762.0,257.2983,257.6678,256.8801,257.5219,20762.0
2023-01-12 11:10:00,264.81,265.07,264.41,264.83,4960.0,257.5219,257.7748,257.1329,257.5414,4960.0
2023-01-12 11:20:00,264.87,264.97,264.46,264.53,16108.0,257.5803,257.6775,257.1816,257.2496,16108.0
2023-01-12 11:30:00,264.53,264.95,264.27,264.75,5117.0,257.2496,257.6581,256.9968,257.4636,5117.0
2023-01-12 11:40:00,264.87,265.58,264.76,264.99,7542.0,257.5803,258.2707,257.4733,257.697,7542.0
2023-01-12 11:50:00,264.94,265.23,264.89,265.12,28619.0,257.6483,257.9304,257.5997,257.8234,28619.0
2023-01-12 12:00:00,265.11,265.37,264.99,265.34,7762.0,257.8137,258.0665,257.697,258.0373,7762.0
2023-01-12 12:10:00,265.34,266.14,265.33,266.14,4406.0,258.0373,258.8153,258.0276,258.8153,4406.0
2023-01-12 12:20:00,266.09,266.15,265.94,266.15,5469.0,258.7667,258.825,258.6208,258.825,5469.0
2023-01-12 12:30:00,266.18,266.18,265.51,265.67,2987.0,258.8542,258.8542,258.2027,258.3583,2987.0
2023-01-12 12:40:00,265.74,266.36,265.66,266.31,13625.0,258.4263,259.0293,258.3485,258.9806,13625.0
2023-01-12 12:50:00,266.33,266.62,266.17,266.18,5263.0,259.0001,259.2821,258.8445,258.8542,5263.0
2023-01-12 13:00:00,266.06,266.06,264.71,265.4,9055.0,258.7375,258.7375,257.4247,258.0957,9055.0
2023-01-12 13:10:00,265.53,266.07,265.52,265.7,5172.0,258.2221,258.7472,258.2124,258.3874,5172.0
2023-01-12 13:20:00,265.61,265.68,264.1,264.19,4623.0,258.2999,258.368,256.8315,256.919,4623.0
2023-01-12 13:30:00,264.19,264.82,263.95,264.76,4204.0,256.919,257.5317,256.6856,257.4733,4204.0
2023-01-12 13:40:00,264.91,265.5,264.89,265.48,3925.0,257.6192,258.1929,257.5997,258.1735,3925.0
2023-01-12 13:50:00,265.32,265.79,265.3,265.42,6974.0,258.0179,258.475,257.9984,258.1151,6974.0
2023-01-12 14:00:00,265.4,265.55,264.6,264.6,4042.0,258.0957,258.2416,257.3177,257.3177,4042.0
2023-01-12 14:10:00,264.66,265.03,264.47,264.81,6240.0,257.3761,257.7359,257.1913,257.5219,6240.0
2023-01-12 14:20:00,264.86,264.86,263.94,264.34,28209.0,257.5705,257.5705,256.6759,257.0649,28209.0
2023-01-12 14:30:00,264.19,264.28,263.67,264.03,8808.0,256.919,257.0065,256.4133,256.7634,8808.0
2023-01-12 14:40:00,264.0,264.48,263.85,264.11,26815.0,256.7342,257.201,256.5883,256.8412,26815.0
2023-01-12 14:50:00,263.94,264.03,263.26,264.0,17193.0,256.6759,256.7634,256.0146,256.7342,17193.0
2023-01-12 15:00:00,263.81,264.02,263.67,263.74,8691.0,256.5494,256.7537,256.4133,256.4814,8691.0
2023-01-12 15:10:00,263.48,263.67,263.19,263.19,19245.0,256.2285,256.4133,255.9465,255.9465,19245.0
2023-01-12 15:20:00,263.37,263.67,263.19,263.35,18831.0,256.1216,256.4133,255.9465,256.1021,18831.0
2023-01-12 15:30:00,263.41,264.2,263.26,263.86,24253.0,256.1605,256.9287,256.0146,256.5981,24253.0
2023-01-12 15:40:00,263.79,264.03,263.62,263.88,20348.0,256.53,256.7634,256.3647,256.6175,20348.0
2023-01-12 15:50:00,263.99,264.95,263.98,264.71,79898.0,256.7245,257.6581,256.7148,257.4247,79898.0
2023-01-13 09:30:00,260.79,262.68,260.01,260.61,16992.0,253.6126,255.4505,252.854,253.4375,16992.0
2023-01-13 09:40:00,260.71,263.3,260.7,262.56,6404.0,253.5348,256.0535,253.525,255.3338,6404.0
2023-01-13 09:50:00,262.78,263.59,262.64,263.26,3746.0,255.5478,256.3355,255.4116,256.0146,3746.0
2023-01-13 10:00:00,263.14,263.89,262.96,263.38,6500.0,255.8979,256.6272,255.7228,256.1313,6500.0
2023-01-13 10:10:00,263.44,263.98,263.3,263.93,10592.0,256.1896,256.7148,256.0535,256.6661,10592.0
2023-01-13 10:20:00,263.86,264.27,263.62,264.22,4900.0,256.5981,256.9968,256.3647,256.9482,4900.0
2023-01-13 10:30:00,264.19,264.47,263.53,263.79,7834.0,256.919,257.1913,256.2772,256.53,7834.0
2023-01-13 10:40:00,263.72,264.07,263.49,263.59,10356.0,256.4619,256.8023,256.2383,256.3355,10356.0
2023-01-13 10:50:00,263.56,264.03,263.48,263.91,4839.0,256.3063,256.7634,256.2285,256.6467,4839.0
2023-01-13 11:00:00,263.89,264.03,263.64,263.93,5994.0,256.6272,256.7634,256.3841,256.6661,5994.0
2023-01-13 11:10:00,263.93,263.93,263.61,263.88,5109.0,256.6661,256.6661,256.355,256.6175,5109.0
2023-01-13 11:20:00,263.94,264.48,263.82,264.32,6444.0,256.6759,257.201,256.5592,257.0454,6444.0
2023-01-13 11:30:00,264.52,264.55,264.13,264.32,4113.0,257.2399,257.2691,256.8606,257.0454,4113.0
2023-01-13 11:40:00,264.31,264.31,263.92,264.01,4062.0,257.0357,257.0357,256.6564,256.7439,4062.0
2023-01-13 11:50:00,263.97,264.01,263.76,263.87,20273.0,256.705,256.7439,256.5008,256.6078,20273.0
2023-01-13 12:00:00,263.85,263.85,263.1,263.56,6113.0,256.5883,256.5883,255.859,256.3063,6113.0
2023-01-13 12:10:00,263.78,264.26,263.73,264.17,8592.0,256.5203,256.9871,256.4716,256.8995,8592.0
2023-01-13 12:20:00,264.25,264.82,264.08,264.65,4501.0,256.9773,257.5317,256.812,257.3663,4501.0
2023-01-13 12:30:00,264.65,264.66,264.25,264.25,4034.0,257.3663,257.3761,256.9773,256.9773,4034.0
2023-01-13 12:40:00,264.43,264.69,264.38,264.43,4348.0,257.1524,257.4052,257.1038,257.1524,4348.0
2023-01-13 12:50:00,264.39,264.95,264.39,264.88,7285.0,257.1135,257.6581,257.1135,257.59,7285.0
2023-01-13 13:00:00,264.97,264.97,264.44,264.44,4044.0,257.6775,257.6775,257.1621,257.1621,4044.0
2023-01-13 13:10:00,264.44,264.48,264.04,264.06,1543.0,257.1621,257.201,256.7731,256.7926,1543.0
2023-01-13 13:20:00,263.96,264.01,263.73,263.94,1481.0,256.6953,256.7439,256.4716,256.6759,1481.0
2023-01-13 13:30:00,263.99,264.53,263.99,264.53,2709.0,256.7245,257.2496,256.7245,257.2496,2709.0
2023-01-13 13:40:00,264.68,265.07,264.68,265.07,1827.0,257.3955,257.7748,257.3955,257.7748,1827.0
2023-01-13 13:50:00,265.05,265.05,264.81,264.87,1200.0,257.7553,257.7553,257.5219,257.5803,1200.0
2023-01-13 14:00:00,264.8,264.94,264.59,264.7,2534.0,257.5122,257.6483,257.308,257.415,2534.0
2023-01-13 14:10:00,264.67,264.87,264.67,264.69,2815.0,257.3858,257.5803,257.3858,257.4052,2815.0
2023-01-13 14:20:00,264.59,265.33,264.45,265.18,24244.0,257.308,258.0276,257.1718,257.8817,24244.0
2023-01-13 14:30:00,265.19,265.55,265.07,265.55,8259.0,257.8915,258.2416,257.7748,258.2416,8259.0
2023-01-13 14:40:00,265.59,265.61,265.17,265.47,6152.0,258.2805,258.2999,257.872,258.1638,6152.0
2023-01-13 14:50:00,265.47,265.47,265.11,265.4,4938.0,258.1638,258.1638,257.8137,258.0957,4938.0
2023-01-13 15:00:00,265.39,265.62,265.37,265.57,2829.0,258.086,258.3096,258.0665,258.261,2829.0
2023-01-13 15:10:00,265.48,265.7,265.31,265.42,7315.0,258.1735,258.3874,258.0082,258.1151,7315.0
2023-01-13 15:20:00,265.5,265.76,265.38,265.76,37642.0,258.1929,258.4458,258.0762,258.4458,37642.0
2023-01-13 15:30:00,265.93,266.56,265.8,266.54,5905.0,258.6111,259.2238,258.4847,259.2043,5905.0
2023-01-13 15:40:00,266.48,266.54,265.86,266.08,11121.0,259.146,259.2043,258.543,258.757,11121.0
2023-01-13 15:50:00,266.0,266.13,265.43,266.0,41632.0,258.6792,258.8056,258.1249,258.6792,41632.0
2023-01-17 09:30:00,265.95,266.63,264.48,266.17,42771.0,258.6306,259.2918,257.201,258.8445,42771.0
2023-01-17 09:40:00,266.19,266.78,266.08,266.78,799.0,258.8639,259.4377,258.757,259.4377,799.0
2023-01-17 09:50:00,266.31,266.93,266.16,266.78,13994.0,258.9806,259.5836,258.8348,259.4377,13994.0
2023-01-17 10:00:00,266.64,267.56,266.64,267.03,15965.0,259.3016,260.1962,259.3016,259.6808,15965.0
2023-01-17 10:10:00,266.92,267.18,266.61,266.74,9489.0,259.5739,259.8267,259.2724,259.3988,9489.0
2023-01-17 10:20:00,266.78,266.96,266.02,266.02,9348.0,259.4377,259.6128,258.6986,258.6986,9348.0
2023-01-17 10:30:00,266.02,266.41,265.97,265.97,6045.0,258.6986,259.0779,258.65,258.65,6045.0
2023-01-17 10:40:00,265.98,265.98,265.41,265.46,5605.0,258.6597,258.6597,258.1054,258.154,5605.0
2023-01-17 10:50:00,265.45,265.46,265.09,265.34,3922.0,258.1443,258.154,257.7942,258.0373,3922.0
2023-01-17 11:00:00,265.21,265.21,264.59,264.84,4116.0,257.9109,257.9109,257.308,257.5511,4116.0
2023-01-17 11:10:00,264.74,264.74,264.07,264.48,10918.0,257.4539,257.4539,256.8023,257.201,10918.0
2023-01-17 11:20:00,264.48,264.48,264.21,264.39,5048.0,257.201,257.201,256.9384,257.1135,5048.0
2023-01-17 11:30:00,264.37,264.55,264.23,264.45,5597.0,257.094,257.2691,256.9579,257.1718,5597.0
2023-01-17 11:40:00,264.52,264.54,264.18,264.29,4464.0,257.2399,257.2594,256.9093,257.0162,4464.0
2023-01-17 11:50:00,264.4,264.53,264.17,264.44,4056.0,257.1232,257.2496,256.8995,257.1621,4056.0
2023-01-17 12:00:00,264.45,264.64,264.3,264.41,4958.0,257.1718,257.3566,257.026,257.1329,4958.0
2023-01-17 12:10:00,264.29,264.55,264.2,264.2,5474.0,257.0162,257.2691,256.9287,256.9287,5474.0
2023-01-17 12:20:00,264.23,264.35,263.89,263.9,3892.0,256.9579,257.0746,256.6272,256.637,3892.0
2023-01-17 12:30:00,263.71,263.98,263.63,263.97,6336.0,256.4522,256.7148,256.3744,256.705,6336.0
2023-01-17 12:40:00,263.98,264.44,263.98,264.34,2294.0,256.7148,257.1621,256.7148,257.0649,2294.0
2023-01-17 12:50:00,264.31,264.53,264.13,264.13,2840.0,257.0357,257.2496,256.8606,256.8606,2840.0
2023-01-17 13:00:00,264.32,264.65,264.28,264.33,3178.0,257.0454,257.3663,257.0065,257.0551,3178.0
2023-01-17 13:10:00,264.17,264.53,264.1,264.5,3453.0,256.8995,257.2496,256.8315,257.2205,3453.0
2023-01-17 13:20:00,264.41,264.57,264.26,264.57,2880.0,257.1329,257.2885,256.9871,257.2885,2880.0
2023-01-17 13:30:00,264.47,264.81,264.43,264.81,2200.0,257.1913,257.5219,257.1524,257.5219,2200.0
2023-01-17 13:40:00,264.96,264.99,264.57,264.7,6482.0,257.6678,257.697,257.2885,257.415,6482.0
2023-01-17 13:50:00,264.66,264.74,264.12,264.18,2812.0,257.3761,257.4539,256.8509,256.9093,2812.0
2023-01-17 14:00:00,264.31,264.32,263.98,264.1,4570.0,257.0357,257.0454,256.7148,256.8315,4570.0
2023-01-17 14:10:00,263.98,264.23,263.0,263.09,7533.0,256.7148,256.9579,255.7617,255.8493,7533.0
2023-01-17 14:20:00,263.05,263.05,262.71,262.71,4951.0,255.8104,255.8104,255.4797,255.4797,4951.0
2023-01-17 14:30:00,262.75,263.44,262.75,263.3,4779.0,255.5186,256.1896,255.5186,256.0535,4779.0
2023-01-17 14:40:00,263.35,263.57,263.27,263.34,4439.0,256.1021,256.3161,256.0243,256.0924,4439.0
2023-01-17 14:50:00,263.3,263.35,262.76,262.91,9005.0,256.0535,256.1021,255.5283,255.6742,9005.0
2023-01-17 15:00:00,263.06,263.39,262.78,262.87,5011.0,255.8201,256.141,255.5478,255.6353,5011.0
2023-01-17 15:10:00,262.78,263.09,262.46,263.09,5725.0,255.5478,255.8493,255.2366,255.8493,5725.0
2023-01-17 15:20:00,263.12,263.12,262.94,262.95,6784.0,255.8784,255.8784,255.7034,255.7131,6784.0
2023-01-17 15:30:00,263.07,263.22,262.93,262.94,8179.0,255.8298,255.9757,255.6937,255.7034,8179.0
2023-01-17 15:40:00,262.89,263.04,262.74,262.94,18131.0,255.6548,255.8006,255.5089,255.7034,18131.0
2023-01-17 15:50:00,262.91,263.45,262.48,263.18,60787.0,255.6742,256.1994,255.2561,255.9368,60787.0
2023-01-18 09:30:00,263.87,264.26,263.45,263.7,7314.0,256.6078,256.9871,256.1994,256.4425,7314.0
2023-01-18 09:40:00,263.71,264.43,263.71,263.77,2306.0,256.4522,257.1524,256.4522,256.5105,2306.0
2023-01-18 09:50:00,264.26,264.33,263.85,263.88,1147.0,256.9871,257.0551,256.5883,256.6175,1147.0
2023-01-18 10:00:00,264.09,264.28,262.73,262.74,6174.0,256.8217,257.0065,255.4992,255.5089,6174.0
2023-01-18 10:10:00,262.72,262.72,262.17,262.39,2667.0,255.4894,255.4894,254.9546,255.1685,2667.0
2023-01-18 10:20:00,262.29,262.57,262.12,262.13,2508.0,255.0713,255.3436,254.906,254.9157,2508.0
2023-01-18 10:30:00,262.13,262.15,261.53,261.53,3169.0,254.9157,254.9351,254.3322,254.3322,3169.0
2023-01-18 10:40:00,261.76,261.93,261.48,261.53,4080.0,254.5559,254.7212,254.2836,254.3322,4080.0
2023-01-18 10:50:00,261.5,261.66,261.05,261.46,3583.0,254.303,254.4586,253.8654,254.2641,3583.0
2023-01-18 11:00:00,261.71,261.83,260.85,260.91,2804.0,254.5072,254.6239,253.6709,253.7293,2804.0
2023-01-18 11:10:00,260.91,260.91,260.45,260.45,2706.0,253.7293,253.7293,253.2819,253.2819,2706.0
2023-01-18 11:20:00,260.37,260.62,259.73,260.61,2323.0,253.2041,253.4472,252.5817,253.4375,2323.0
2023-01-18 11:30:00,260.52,260.52,259.89,260.04,1450.0,253.35,253.35,252.7373,252.8832,1450.0
2023-01-18 11:40:00,259.93,260.02,259.72,259.78,3760.0,252.7762,252.8638,252.572,252.6304,3760.0
2023-01-18 11:50:00,259.67,259.67,259.14,259.42,5969.0,252.5234,252.5234,252.008,252.2803,5969.0
2023-01-18 12:00:00,259.43,259.43,258.71,258.81,3109.0,252.29,252.29,251.5898,251.6871,3109.0
2023-01-18 12:10:00,258.83,259.18,258.64,259.01,2978.0,251.7065,252.0469,251.5217,251.8816,2978.0
2023-01-18 12:20:00,259.02,259.03,258.51,258.63,5017.0,251.8913,251.901,251.3953,251.512,5017.0
2023-01-18 12:30:00,258.67,258.81,258.09,258.67,6233.0,251.5509,251.6871,250.9869,251.5509,6233.0
2023-01-18 12:40:00,258.69,258.83,258.49,258.67,3119.0,251.5704,251.7065,251.3759,251.5509,3119.0
2023-01-18 12:50:00,258.73,258.74,258.48,258.64,1644.0,251.6093,251.619,251.3661,251.5217,1644.0
2023-01-18 13:00:00,258.61,258.66,257.79,257.8,3311.0,251.4926,251.5412,250.6951,250.7049,3311.0
2023-01-18 13:10:00,257.71,258.0,257.56,258.0,3419.0,250.6173,250.8993,250.4715,250.8993,3419.0
2023-01-18 13:20:00,258.18,258.33,258.16,258.16,1438.0,251.0744,251.2203,251.0549,251.0549,1438.0
2023-01-18 13:30:00,258.13,258.22,257.96,258.11,5318.0,251.0258,251.1133,250.8605,251.0063,5318.0
2023-01-18 13:40:00,258.28,258.43,258.16,258.43,3332.0,251.1716,251.3175,251.0549,251.3175,3332.0
2023-01-18 13:50:00,258.63,258.83,258.37,258.6,3869.0,251.512,251.7065,251.2592,251.4828,3869.0
2023-01-18 14:00:00,258.73,259.18,258.72,259.18,4888.0,251.6093,252.0469,251.5995,252.0469,4888.0
2023-01-18 14:10:00,259.31,259.35,258.92,258.92,3052.0,252.1733,252.2122,251.794,251.794,3052.0
2023-01-18 14:20:00,258.93,259.25,258.72,258.93,7190.0,251.8038,252.1149,251.5995,251.8038,7190.0
2023-01-18 14:30:00,258.92,259.09,258.06,258.06,4335.0,251.794,251.9594,250.9577,250.9577,4335.0
2023-01-18 14:40:00,258.11,258.16,257.67,257.67,4753.0,251.0063,251.0549,250.5784,250.5784,4753.0
2023-01-18 14:50:00,257.7,257.95,257.56,257.74,2926.0,250.6076,250.8507,250.4715,250.6465,2926.0
2023-01-18 15:00:00,257.62,257.66,257.43,257.55,4662.0,250.5298,250.5687,250.345,250.4617,4662.0
2023-01-18 15:10:00,257.6,258.02,257.51,257.51,4389.0,250.5104,250.9188,250.4228,250.4228,4389.0
2023-01-18 15:20:00,257.49,257.83,257.34,257.55,14762.0,250.4034,250.734,250.2575,250.4617,14762.0
2023-01-18 15:30:00,257.44,257.46,256.77,257.13,13733.0,250.3548,250.3742,249.7032,250.0533,13733.0
2023-01-18 15:40:00,257.18,257.18,256.55,256.63,10097.0,250.1019,250.1019,249.4893,249.5671,10097.0
2023-01-18 15:50:00,256.52,257.17,256.52,256.87,54828.0,249.4601,250.0922,249.4601,249.8004,54828.0
2023-01-19 09:30:00,255.46,256.76,255.12,256.65,8809.0,248.4293,249.6935,248.0986,249.5865,8809.0
2023-01-19 09:40:00,256.66,256.67,256.1,256.13,6932.0,249.5962,249.606,249.0516,249.0808,6932.0
2023-01-19 09:50:00,256.38,256.46,255.19,255.62,6457.0,249.3239,249.4017,248.1667,248.5849,6457.0
2023-01-19 10:00:00,255.62,255.84,255.47,255.84,1704.0,248.5849,248.7988,248.439,248.7988,1704.0
2023-01-19 10:10:00,255.68,255.68,254.92,255.06,4762.0,248.6432,248.6432,247.9041,248.0403,4762.0
2023-01-19 10:20:00,255.11,255.11,254.25,254.34,5602.0,248.0889,248.0889,247.2526,247.3401,5602.0
2023-01-19 10:30:00,254.38,254.38,253.66,253.95,3800.0,247.379,247.379,246.6788,246.9608,3800.0
2023-01-19 10:40:00,253.64,253.78,252.59,252.86,5406.0,246.6593,246.7955,245.6382,245.9008,5406.0
2023-01-19 10:50:00,252.88,253.67,252.86,253.35,22629.0,245.9203,246.6885,245.9008,246.3773,22629.0
2023-01-19 11:00:00,253.34,254.88,253.32,254.7,43721.0,246.3676,247.8652,246.3482,247.6902,43721.0
2023-01-19 11:10:00,254.7,254.95,253.91,253.94,12415.0,247.6902,247.9333,246.9219,246.9511,12415.0
2023-01-19 11:20:00,253.94,254.15,253.75,253.8,5295.0,246.9511,247.1553,246.7663,246.8149,5295.0
2023-01-19 11:30:00,253.96,253.97,253.65,253.81,5124.0,246.9705,246.9803,246.6691,246.8247,5124.0
2023-01-19 11:40:00,253.68,253.83,253.34,253.83,11827.0,246.6982,246.8441,246.3676,246.8441,11827.0
2023-01-19 11:50:00,253.84,253.88,253.3,253.62,45777.0,246.8538,246.8927,246.3287,246.6399,45777.0
2023-01-19 12:00:00,253.7,253.78,253.56,253.7,13625.0,246.7177,246.7955,246.5815,246.7177,13625.0
2023-01-19 12:10:00,253.72,253.77,253.44,253.44,8922.0,246.7371,246.7858,246.4648,246.4648,8922.0
2023-01-19 12:20:00,253.32,253.49,252.56,253.26,37350.0,246.3482,246.5135,245.6091,246.2898,37350.0
2023-01-19 12:30:00,253.27,253.6,251.8,251.96,28562.0,246.2995,246.6204,244.87,245.0256,28562.0
2023-01-19 12:40:00,252.0,252.54,251.65,252.06,17682.0,245.0645,245.5896,244.7241,245.1228,17682.0
2023-01-19 12:50:00,252.09,252.52,251.85,252.45,16204.0,245.152,245.5702,244.9186,245.5021,16204.0
2023-01-19 13:00:00,252.56,253.1,252.5,252.66,24679.0,245.6091,246.1342,245.5507,245.7063,24679.0
2023-01-19 13:10:00,252.7,253.24,252.7,253.24,3845.0,245.7452,246.2704,245.7452,246.2704,3845.0
2023-01-19 13:20:00,253.21,253.22,252.88,252.88,2236.0,246.2412,246.2509,245.9203,245.9203,2236.0
2023-01-19 13:30:00,252.94,253.07,252.78,253.01,6429.0,245.9786,246.105,245.823,246.0467,6429.0
2023-01-19 13:40:00,253.19,253.48,252.79,252.85,5889.0,246.2217,246.5037,245.8327,245.8911,5889.0
2023-01-19 13:50:00,252.77,252.82,252.38,252.48,1508.0,245.8133,245.8619,245.434,245.5313,1508.0
2023-01-19 14:00:00,252.62,252.65,252.18,252.37,3510.0,245.6674,245.6966,245.2395,245.4243,3510.0
2023-01-19 14:10:00,252.47,253.07,252.4,252.86,4847.0,245.5215,246.105,245.4535,245.9008,4847.0
2023-01-19 14:20:00,252.78,253.18,252.77,253.03,9046.0,245.823,246.212,245.8133,246.0661,9046.0
2023-01-19 14:30:00,252.93,253.3,252.84,252.84,13916.0,245.9689,246.3287,245.8814,245.8814,13916.0
2023-01-19 14:40:00,252.94,252.95,252.67,252.91,3833.0,245.9786,245.9883,245.716,245.9494,3833.0
2023-01-19 14:50:00,252.91,252.94,252.64,252.86,3354.0,245.9494,245.9786,245.6869,245.9008,3354.0
2023-01-19 15:00:00,252.85,253.01,252.41,252.52,3803.0,245.8911,246.0467,245.4632,245.5702,3803.0
2023-01-19 15:10:00,252.52,252.73,252.42,252.72,3157.0,245.5702,245.7744,245.4729,245.7647,3157.0
2023-01-19 15:20:00,252.76,252.76,252.43,252.6,4452.0,245.8036,245.8036,245.4826,245.648,4452.0
2023-01-19 15:30:00,252.58,253.01,252.3,252.86,7669.0,245.6285,246.0467,245.3562,245.9008,7669.0
2023-01-19 15:40:00,252.87,252.87,252.3,252.42,5898.0,245.9105,245.9105,245.3562,245.4729,5898.0
2023-01-19 15:50:00,252.36,252.79,252.27,252.44,37172.0,245.4146,245.8327,245.3271,245.4924,37172.0
2023-01-20 09:30:00,252.65,253.36,251.5,251.81,62321.0,245.6966,246.3871,244.5782,244.8797,62321.0
2023-01-20 09:40:00,251.84,251.84,251.18,251.29,6720.0,244.9089,244.9089,244.267,244.374,6720.0
2023-01-20 09:50:00,251.2,251.81,251.0,251.0,4646.0,244.2865,244.8797,244.092,244.092,4646.0
2023-01-20 10:00:00,251.17,252.28,251.17,251.95,3499.0,244.2573,245.3368,244.2573,245.0159,3499.0
2023-01-20 10:10:00,251.96,252.08,251.77,252.02,3418.0,245.0256,245.1423,244.8408,245.0839,3418.0
2023-01-20 10:20:00,252.07,252.55,252.06,252.55,3430.0,245.1326,245.5993,245.1228,245.5993,3430.0
2023-01-20 10:30:00,252.68,253.03,252.6,252.6,2354.0,245.7258,246.0661,245.648,245.648,2354.0
2023-01-20 10:40:00,252.69,253.3,252.69,253.22,2112.0,245.7355,246.3287,245.7355,246.2509,2112.0
2023-01-20 10:50:00,253.09,253.45,253.09,253.23,1000.0,246.1245,246.4746,246.1245,246.2606,1000.0
2023-01-20 11:00:00,253.38,253.83,253.04,253.04,10063.0,246.4065,246.8441,246.0759,246.0759,10063.0
2023-01-20 11:10:00,253.24,253.45,252.86,253.09,22141.0,246.2704,246.4746,245.9008,246.1245,22141.0
2023-01-20 11:20:00,253.15,253.48,253.15,253.4,1004.0,246.1828,246.5037,246.1828,246.426,1004.0
2023-01-20 11:30:00,253.36,253.52,253.05,253.05,1725.0,246.3871,246.5426,246.0856,246.0856,1725.0
2023-01-20 11:40:00,253.05,253.41,253.05,253.31,1612.0,246.0856,246.4357,246.0856,246.3384,1612.0
2023-01-20 11:50:00,253.55,253.85,253.55,253.77,2303.0,246.5718,246.8636,246.5718,246.7858,2303.0
2023-01-20 12:00:00,253.8,253.8,252.89,253.07,11353.0,246.8149,246.8149,245.93,246.105,11353.0
2023-01-20 12:10:00,252.92,252.96,252.58,252.58,501.0,245.9592,245.9981,245.6285,245.6285,501.0
2023-01-20 12:20:00,252.81,252.99,252.8,252.99,1300.0,245.8522,246.0272,245.8425,246.0272,1300.0
2023-01-20 12:30:00,252.92,252.96,252.58,252.59,1241.0,245.9592,245.9981,245.6285,245.6382,1241.0
2023-01-20 12:40:00,252.74,252.79,252.57,252.58,1314.0,245.7841,245.8327,245.6188,245.6285,1314.0
2023-01-20 12:50:00,252.76,252.99,252.74,252.9,2200.0,245.8036,246.0272,245.7841,245.9397,2200.0
2023-01-20 13:00:00,252.83,253.04,252.64,252.66,2460.0,245.8716,246.0759,245.6869,245.7063,2460.0
2023-01-20 13:10:00,252.5,252.68,252.17,252.37,1683.0,245.5507,245.7258,245.2298,245.4243,1683.0
2023-01-20 13:20:00,252.27,252.27,252.11,252.18,1359.0,245.3271,245.3271,245.1715,245.2395,1359.0
2023-01-20 13:30:00,252.17,253.45,252.16,253.45,1300.0,245.2298,246.4746,245.2201,246.4746,1300.0
2023-01-20 13:40:00,253.37,253.77,253.37,253.77,2130.0,246.3968,246.7858,246.3968,246.7858,2130.0
2023-01-20 13:50:00,253.89,253.95,253.46,253.51,1804.0,246.9025,246.9608,246.4843,246.5329,1804.0
2023-01-20 14:00:00,253.51,253.6,253.25,253.59,2456.0,246.5329,246.6204,246.2801,246.6107,2456.0
2023-01-20 14:10:00,253.63,253.78,253.55,253.63,2500.0,246.6496,246.7955,246.5718,246.6496,2500.0
2023-01-20 14:20:00,253.59,253.69,253.41,253.49,2558.0,246.6107,246.708,246.4357,246.5135,2558.0
2023-01-20 14:30:00,253.49,254.09,253.48,254.0,4635.0,246.5135,247.097,246.5037,247.0094,4635.0
2023-01-20 14:40:00,254.0,254.1,253.92,253.94,1686.0,247.0094,247.1067,246.9316,246.9511,1686.0
2023-01-20 14:50:00,253.94,254.04,253.7,254.04,2627.0,246.9511,247.0483,246.7177,247.0483,2627.0
2023-01-20 15:00:00,254.17,254.35,254.1,254.25,4007.0,247.1748,247.3498,247.1067,247.2526,4007.0
2023-01-20 15:10:00,254.24,254.79,254.14,254.79,8390.0,247.2428,247.7777,247.1456,247.7777,8390.0
2023-01-20 15:20:00,254.71,254.79,254.21,254.43,4645.0,247.6999,247.7777,247.2137,247.4276,4645.0
2023-01-20 15:30:00,254.42,254.81,254.25,254.36,6637.0,247.4179,247.7971,247.2526,247.3595,6637.0
2023-01-20 15:40:00,254.31,254.65,254.21,254.65,7076.0,247.3109,247.6415,247.2137,247.6415,7076.0
2023-01-20 15:50:00,254.68,255.46,254.6,255.27,35674.0,247.6707,248.4293,247.5929,248.2445,35674.0
2023-01-23 09:30:00,255.12,255.12,253.92,254.31,5205.0,248.0986,248.0986,246.9316,247.3109,5205.0
2023-01-23 09:40:00,254.97,255.57,254.81,255.29,2999.0,247.9527,248.5362,247.7971,248.2639,2999.0
2023-01-23 09:50:00,255.48,255.93,255.27,255.93,2550.0,248.4487,248.8863,248.2445,248.8863,2550.0
2023-01-23 10:00:00,256.04,256.25,255.25,255.52,3740.0,248.9933,249.1975,248.225,248.4876,3740.0
2023-01-23 10:10:00,255.58,256.13,255.57,255.9,5027.0,248.546,249.0808,248.5362,248.8571,5027.0
2023-01-23 10:20:00,255.67,256.04,255.6,255.86,4040.0,248.6335,248.9933,248.5654,248.8182,4040.0
2023-01-23 10:30:00,256.17,256.3,255.95,256.3,1400.0,249.1197,249.2461,248.9058,249.2461,1400.0
2023-01-23 10:40:00,256.34,256.34,255.95,255.99,1846.0,249.285,249.285,248.9058,248.9447,1846.0
2023-01-23 10:50:00,256.03,256.23,255.83,255.96,4340.0,248.9836,249.1781,248.7891,248.9155,4340.0
2023-01-23 11:00:00,256.05,257.34,256.04,257.34,3390.0,249.003,250.2575,248.9933,250.2575,3390.0
2023-01-23 11:10:00,257.44,257.44,257.05,257.44,3204.0,250.3548,250.3548,249.9755,250.3548,3204.0
2023-01-23 11:20:00,257.49,257.69,257.4,257.41,1160.0,250.4034,250.5979,250.3159,250.3256,1160.0
2023-01-23 11:30:00,257.33,257.35,256.8,257.13,6738.0,250.2478,250.2672,249.7324,250.0533,6738.0
2023-01-23 11:40:00,257.28,257.42,256.69,256.97,7941.0,250.1992,250.3353,249.6254,249.8977,7941.0
2023-01-23 11:50:00,257.04,257.77,257.04,257.64,2111.0,249.9658,250.6757,249.9658,250.5493,2111.0
2023-01-23 12:00:00,257.77,257.88,257.16,257.16,2101.0,250.6757,250.7827,250.0825,250.0825,2101.0
2023-01-23 12:10:00,257.22,257.38,257.08,257.38,1230.0,250.1408,250.2964,250.0047,250.2964,1230.0
2023-01-23 12:20:00,257.46,257.56,257.45,257.52,1753.0,250.3742,250.4715,250.3645,250.4326,1753.0
2023-01-23 12:30:00,257.51,257.76,257.51,257.76,2197.0,250.4228,250.666,250.4228,250.666,2197.0
2023-01-23 12:40:00,257.84,257.88,257.71,257.88,1318.0,250.7438,250.7827,250.6173,250.7827,1318.0
2023-01-23 12:50:00,257.85,258.19,257.84,258.19,2014.0,250.7535,251.0841,250.7438,251.0841,2014.0
2023-01-23 13:00:00,258.11,258.57,258.1,258.57,1908.0,251.0063,251.4537,250.9966,251.4537,1908.0
2023-01-23 13:10:00,258.42,258.56,258.34,258.56,1513.0,251.3078,251.4439,251.23,251.4439,1513.0
2023-01-23 13:20:00,258.57,258.65,257.62,257.62,6751.0,251.4537,251.5315,250.5298,250.5298,6751.0
2023-01-23 13:30:00,257.62,258.3,257.62,258.22,9552.0,250.5298,251.1911,250.5298,251.1133,9552.0
2023-01-23 13:40:00,258.32,258.88,258.32,258.88,1162.0,251.2105,251.7551,251.2105,251.7551,1162.0
2023-01-23 13:50:00,258.73,258.73,258.26,258.36,4481.0,251.6093,251.6093,251.1522,251.2494,4481.0
2023-01-23 14:00:00,258.39,258.39,257.8,257.8,3094.0,251.2786,251.2786,250.7049,250.7049,3094.0
2023-01-23 14:10:00,257.83,257.83,257.31,257.55,2501.0,250.734,250.734,250.2283,250.4617,2501.0
2023-01-23 14:20:00,257.41,257.41,256.58,256.79,4549.0,250.3256,250.3256,249.5184,249.7227,4549.0
2023-01-23 14:30:00,256.81,256.84,256.18,256.18,3306.0,249.7421,249.7713,249.1294,249.1294,3306.0
2023-01-23 14:40:00,256.23,256.27,255.69,255.85,4414.0,249.1781,249.217,248.6529,248.8085,4414.0
2023-01-23 14:50:00,255.75,256.14,255.57,255.93,4817.0,248.7113,249.0905,248.5362,248.8863,4817.0
2023-01-23 15:00:00,255.95,256.69,255.86,256.69,4224.0,248.9058,249.6254,248.8182,249.6254,4224.0
2023-01-23 15:10:00,256.51,256.94,256.38,256.61,6315.0,249.4504,249.8685,249.3239,249.5476,6315.0
2023-01-23 15:20:00,256.67,256.77,256.14,256.37,6804.0,249.606,249.7032,249.0905,249.3142,6804.0
2023-01-23 15:30:00,256.42,256.66,256.33,256.56,7519.0,249.3628,249.5962,249.2753,249.499,7519.0
2023-01-23 15:40:00,256.58,256.99,256.49,256.78,8473.0,249.5184,249.9171,249.4309,249.7129,8473.0
2023-01-23 15:50:00,256.83,256.97,256.64,256.75,41712.0,249.7616,249.8977,249.5768,249.6838,41712.0
2023-01-24 09:30:00,255.57,255.57,252.38,252.73,2947.0,248.5362,248.5362,245.434,245.7744,2947.0
2023-01-24 09:40:00,253.03,253.86,252.16,253.49,12968.0,246.0661,246.8733,245.2201,246.5135,12968.0
2023-01-24 09:50:00,253.39,253.55,252.9,252.91,3633.0,246.4162,246.5718,245.9397,245.9494,3633.0
2023-01-24 10:00:00,252.99,253.99,252.58,253.99,4066.0,246.0272,246.9997,245.6285,246.9997,4066.0
2023-01-24 10:10:00,254.17,254.87,253.94,254.15,3763.0,247.1748,247.8555,246.9511,247.1553,3763.0
2023-01-24 10:20:00,253.67,254.42,253.67,254.42,2417.0,246.6885,247.4179,246.6885,247.4179,2417.0
2023-01-24 10:30:00,254.42,254.5,254.26,254.27,1035.0,247.4179,247.4957,247.2623,247.272,1035.0
2023-01-24 10:40:00,254.42,255.89,254.42,255.7,3137.0,247.4179,248.8474,247.4179,248.6626,3137.0
2023-01-24 10:50:00,255.74,256.5,255.74,256.05,1464.0,248.7015,249.4406,248.7015,249.003,1464.0
2023-01-24 11:00:00,256.11,256.18,255.45,255.48,5940.0,249.0614,249.1294,248.4195,248.4487,5940.0
2023-01-24 11:10:00,255.79,256.06,255.67,255.82,3703.0,248.7502,249.0127,248.6335,248.7793,3703.0
2023-01-24 11:20:00,255.79,256.15,255.75,256.09,9025.0,248.7502,249.1003,248.7113,249.0419,9025.0
2023-01-24 11:30:00,256.27,256.27,255.79,255.99,4683.0,249.217,249.217,248.7502,248.9447,4683.0
2023-01-24 11:40:00,256.13,256.18,255.9,256.02,4655.0,249.0808,249.1294,248.8571,248.9738,4655.0
2023-01-24 11:50:00,255.96,256.35,255.96,256.1,5564.0,248.9155,249.2948,248.9155,249.0516,5564.0
2023-01-24 12:00:00,255.67,256.13,255.49,256.01,2692.0,248.6335,249.0808,248.4584,248.9641,2692.0
2023-01-24 12:10:00,256.09,256.09,255.65,255.65,1150.0,249.0419,249.0419,248.614,248.614,1150.0
2023-01-24 12:20:00,255.6,256.14,255.6,255.89,1300.0,248.5654,249.0905,248.5654,248.8474,1300.0
2023-01-24 12:30:00,256.08,256.09,255.79,256.0,4111.0,249.0322,249.0419,248.7502,248.9544,4111.0
2023-01-24 12:40:00,256.01,256.13,255.07,255.07,3341.0,248.9641,249.0808,248.05,248.05,3341.0
2023-01-24 12:50:00,255.27,255.61,255.08,255.48,5421.0,248.2445,248.5751,248.0597,248.4487,5421.0
2023-01-24 13:00:00,255.47,255.5,254.66,255.16,12191.0,248.439,248.4682,247.6513,248.1375,12191.0
2023-01-24 13:10:00,255.29,255.75,255.25,255.41,15117.0,248.2639,248.7113,248.225,248.3806,15117.0
2023-01-24 13:20:00,256.06,256.37,255.91,256.37,1781.0,249.0127,249.3142,248.8669,249.3142,1781.0
2023-01-24 13:30:00,256.43,256.52,256.29,256.52,1435.0,249.3726,249.4601,249.2364,249.4601,1435.0
2023-01-24 13:40:00,256.59,257.22,256.59,257.22,400.0,249.5282,250.1408,249.5282,250.1408,400.0
2023-01-24 13:50:00,257.07,257.07,256.72,256.88,1839.0,249.9949,249.9949,249.6546,249.8102,1839.0
2023-01-24 14:00:00,256.87,256.88,256.23,256.23,1668.0,249.8004,249.8102,249.1781,249.1781,1668.0
2023-01-24 14:10:00,256.32,256.65,256.26,256.54,2010.0,249.2656,249.5865,249.2072,249.4795,2010.0
2023-01-24 14:20:00,256.67,257.02,256.66,257.0,1720.0,249.606,249.9463,249.5962,249.9269,1720.0
2023-01-24 14:30:00,257.06,257.09,256.66,256.79,2366.0,249.9852,250.0144,249.5962,249.7227,2366.0
2023-01-24 14:40:00,256.93,257.07,256.81,256.81,1032.0,249.8588,249.9949,249.7421,249.7421,1032.0
2023-01-24 14:50:00,256.81,257.06,256.73,256.92,1657.0,249.7421,249.9852,249.6643,249.8491,1657.0
2023-01-24 15:00:00,256.79,256.89,256.73,256.79,1802.0,249.7227,249.8199,249.6643,249.7227,1802.0
2023-01-24 15:10:00,256.97,257.02,256.83,256.84,3214.0,249.8977,249.9463,249.7616,249.7713,3214.0
2023-01-24 15:20:00,256.9,257.3,256.84,256.9,5112.0,249.8296,250.2186,249.7713,249.8296,5112.0
2023-01-24 15:30:00,256.98,256.98,256.44,256.44,2893.0,249.9074,249.9074,249.3823,249.3823,2893.0
2023-01-24 15:40:00,256.4,256.42,256.17,256.42,4461.0,249.3434,249.3628,249.1197,249.3628,4461.0
2023-01-24 15:50:00,256.35,256.55,256.13,256.22,23892.0,249.2948,249.4893,249.0808,249.1683,23892.0
2023-01-25 09:30:00,254.49,255.78,254.48,255.52,9394.0,247.486,248.7404,247.4762,248.4876,9394.0
2023-01-25 09:40:00,255.25,255.63,254.62,254.91,3882.0,248.225,248.5946,247.6124,247.8944,3882.0
2023-01-25 09:50:00,255.37,255.43,254.27,254.27,2454.0,248.3417,248.4001,247.272,247.272,2454.0
2023-01-25 10:00:00,254.4,255.53,254.26,255.53,3275.0,247.3984,248.4973,247.2623,248.4973,3275.0
2023-01-25 10:10:00,255.88,255.99,255.31,255.71,1300.0,248.8377,248.9447,248.2834,248.6724,1300.0
2023-01-25 10:20:00,255.76,255.76,255.07,255.26,1800.0,248.721,248.721,248.05,248.2348,1800.0
2023-01-25 10:30:00,255.21,255.6,254.37,254.38,2335.0,248.1861,248.5654,247.3693,247.379,2335.0
2023-01-25 10:40:00,254.36,255.23,254.35,254.8,2687.0,247.3595,248.2056,247.3498,247.7874,2687.0
2023-01-25 10:50:00,254.77,255.77,254.55,255.77,6367.0,247.7582,248.7307,247.5443,248.7307,6367.0
2023-01-25 11:00:00,255.7,255.94,255.61,255.61,2611.0,248.6626,248.896,248.5751,248.5751,2611.0
2023-01-25 11:10:00,255.85,256.71,255.81,256.7,7126.0,248.8085,249.6449,248.7696,249.6351,7126.0
2023-01-25 11:20:00,256.56,257.07,256.33,257.0,7789.0,249.499,249.9949,249.2753,249.9269,7789.0
2023-01-25 11:30:00,257.05,257.15,256.31,256.43,4345.0,249.9755,250.0727,249.2559,249.3726,4345.0
2023-01-25 11:40:00,256.24,256.28,255.97,256.19,6500.0,249.1878,249.2267,248.9252,249.1392,6500.0
2023-01-25 11:50:00,256.31,257.46,256.18,257.09,3135.0,249.2559,250.3742,249.1294,250.0144,3135.0
2023-01-25 12:00:00,257.02,257.02,256.56,256.8,1856.0,249.9463,249.9463,249.499,249.7324,1856.0
2023-01-25 12:10:00,257.03,257.03,256.72,256.89,2512.0,249.956,249.956,249.6546,249.8199,2512.0
2023-01-25 12:20:00,256.78,256.8,256.58,256.58,2166.0,249.7129,249.7324,249.5184,249.5184,2166.0
2023-01-25 12:30:00,256.59,257.1,256.59,257.02,3054.0,249.5282,250.0241,249.5282,249.9463,3054.0
2023-01-25 12:40:00,257.25,257.43,256.93,257.1,3629.0,250.17,250.345,249.8588,250.0241,3629.0
2023-01-25 12:50:00,257.06,257.22,256.63,256.69,4811.0,249.9852,250.1408,249.5671,249.6254,4811.0
2023-01-25 13:00:00,256.7,257.36,256.7,257.23,4510.0,249.6351,250.277,249.6351,250.1505,4510.0
2023-01-25 13:10:00,257.24,257.56,256.98,257.45,3268.0,250.1603,250.4715,249.9074,250.3645,3268.0
2023-01-25 13:20:00,257.45,258.11,257.45,258.11,7113.0,250.3645,251.0063,250.3645,251.0063,7113.0
2023-01-25 13:30:00,258.16,258.16,257.58,257.76,3861.0,251.0549,251.0549,250.4909,250.666,3861.0
2023-01-25 13:40:00,257.84,258.36,257.79,258.34,2824.0,250.7438,251.2494,250.6951,251.23,2824.0
2023-01-25 13:50:00,258.37,258.49,258.03,258.3,2934.0,251.2592,251.3759,250.9285,251.1911,2934.0
2023-01-25 14:00:00,258.25,258.28,257.79,257.84,3196.0,251.1425,251.1716,250.6951,250.7438,3196.0
2023-01-25 14:10:00,257.97,259.01,257.97,258.88,3981.0,250.8702,251.8816,250.8702,251.7551,3981.0
2023-01-25 14:20:00,259.02,259.02,257.9,257.97,4782.0,251.8913,251.8913,250.8021,250.8702,4782.0
2023-01-25 14:30:00,257.87,258.01,257.57,257.94,6472.0,250.7729,250.9091,250.4812,250.841,6472.0
2023-01-25 14:40:00,257.95,258.35,257.95,258.19,7045.0,250.8507,251.2397,250.8507,251.0841,7045.0
2023-01-25 14:50:00,258.19,258.29,257.94,258.03,7506.0,251.0841,251.1814,250.841,250.9285,7506.0
2023-01-25 15:00:00,258.05,258.79,257.94,258.79,7190.0,250.948,251.6676,250.841,251.6676,7190.0
2023-01-25 15:10:00,258.75,258.75,258.26,258.35,4140.0,251.6287,251.6287,251.1522,251.2397,4140.0
2023-01-25 15:20:00,258.38,258.66,258.21,258.53,6539.0,251.2689,251.5412,251.1036,251.4148,6539.0
2023-01-25 15:30:00,258.48,258.73,257.95,258.67,18391.0,251.3661,251.6093,250.8507,251.5509,18391.0
2023-01-25 15:40:00,258.6,258.6,258.27,258.33,10934.0,251.4828,251.4828,251.1619,251.2203,10934.0
2023-01-25 15:50:00,258.33,258.94,258.26,258.62,51518.0,251.2203,251.8135,251.1522,251.5023,51518.0
2023-01-26 09:30:00,260.95,261.46,259.08,260.39,8860.0,253.7682,254.2641,251.9496,253.2236,8860.0
2023-01-26 09:40:00,260.83,260.95,259.15,259.45,3633.0,253.6515,253.7682,252.0177,252.3094,3633.0
2023-01-26 09:50:00,259.09,259.62,258.57,259.14,2810.0,251.9594,252.4748,251.4537,252.008,2810.0
2023-01-26 10:00:00,258.61,259.07,258.39,258.56,2025.0,251.4926,251.9399,251.2786,251.4439,2025.0
2023-01-26 10:10:00,258.91,259.37,258.83,259.21,3751.0,251.7843,252.2316,251.7065,252.076,3751.0
2023-01-26 10:20:00,259.18,259.8,259.06,259.06,6363.0,252.0469,252.6498,251.9302,251.9302,6363.0
2023-01-26 10:30:00,259.2,259.2,257.99,257.99,6029.0,252.0663,252.0663,250.8896,250.8896,6029.0
2023-01-26 10:40:00,257.62,257.74,257.18,257.36,8851.0,250.5298,250.6465,250.1019,250.277,8851.0
2023-01-26 10:50:00,257.29,257.29,256.21,256.21,4486.0,250.2089,250.2089,249.1586,249.1586,4486.0
2023-01-26 11:00:00,256.14,256.72,256.14,256.55,6509.0,249.0905,249.6546,249.0905,249.4893,6509.0
2023-01-26 11:10:00,256.59,256.79,256.36,256.45,10340.0,249.5282,249.7227,249.3045,249.392,10340.0
2023-01-26 11:20:00,256.43,256.45,255.5,255.84,15417.0,249.3726,249.392,248.4682,248.7988,15417.0
2023-01-26 11:30:00,255.84,256.27,255.81,255.83,5368.0,248.7988,249.217,248.7696,248.7891,5368.0
2023-01-26 11:40:00,255.96,256.03,255.63,255.9,24322.0,248.9155,248.9836,248.5946,248.8571,24322.0
2023-01-26 11:50:00,256.0,256.06,255.81,256.03,5188.0,248.9544,249.0127,248.7696,248.9836,5188.0
2023-01-26 12:00:00,256.06,256.29,256.05,256.21,11556.0,249.0127,249.2364,249.003,249.1586,11556.0
2023-01-26 12:10:00,256.31,256.57,255.73,255.77,11214.0,249.2559,249.5087,248.6918,248.7307,11214.0
2023-01-26 12:20:00,255.85,256.44,255.76,256.19,9094.0,248.8085,249.3823,248.721,249.1392,9094.0
2023-01-26 12:30:00,256.19,256.85,256.19,256.67,12676.0,249.1392,249.781,249.1392,249.606,12676.0
2023-01-26 12:40:00,256.8,256.86,256.16,256.71,10426.0,249.7324,249.7907,249.11,249.6449,10426.0
2023-01-26 12:50:00,256.6,257.0,256.6,256.63,11824.0,249.5379,249.9269,249.5379,249.5671,11824.0
2023-01-26 13:00:00,256.63,256.77,256.14,256.21,7800.0,249.5671,249.7032,249.0905,249.1586,7800.0
2023-01-26 13:10:00,256.3,256.51,256.12,256.32,2785.0,249.2461,249.4504,249.0711,249.2656,2785.0
2023-01-26 13:20:00,256.36,256.75,256.31,256.66,5172.0,249.3045,249.6838,249.2559,249.5962,5172.0
2023-01-26 13:30:00,256.85,257.49,256.77,257.44,4067.0,249.781,250.4034,249.7032,250.3548,4067.0
2023-01-26 13:40:00,257.47,258.02,257.47,257.9,1643.0,250.3839,250.9188,250.3839,250.8021,1643.0
2023-01-26 13:50:00,257.97,257.99,257.75,257.79,1736.0,250.8702,250.8896,250.6562,250.6951,1736.0
2023-01-26 14:00:00,257.78,257.98,257.74,257.9,11600.0,250.6854,250.8799,250.6465,250.8021,11600.0
2023-01-26 14:10:00,258.04,258.14,257.77,257.95,13178.0,250.9382,251.0355,250.6757,250.8507,13178.0
2023-01-26 14:20:00,257.98,258.27,257.65,257.73,3633.0,250.8799,251.1619,250.559,250.6368,3633.0
2023-01-26 14:30:00,257.73,258.03,257.56,257.74,10548.0,250.6368,250.9285,250.4715,250.6465,10548.0
2023-01-26 14:40:00,257.75,257.92,257.61,257.61,3657.0,250.6562,250.8216,250.5201,250.5201,3657.0
2023-01-26 14:50:00,257.52,257.55,257.29,257.51,3307.0,250.4326,250.4617,250.2089,250.4228,3307.0
2023-01-26 15:00:00,257.5,257.56,257.06,257.31,6652.0,250.4131,250.4715,249.9852,250.2283,6652.0
2023-01-26 15:10:00,257.37,257.54,257.28,257.41,10068.0,250.2867,250.452,250.1992,250.3256,10068.0
2023-01-26 15:20:00,257.36,257.67,257.28,257.45,10448.0,250.277,250.5784,250.1992,250.3645,10448.0
2023-01-26 15:30:00,257.3,257.32,256.98,257.08,7337.0,250.2186,250.2381,249.9074,250.0047,7337.0
2023-01-26 15:40:00,257.12,257.22,256.88,256.99,10438.0,250.0436,250.1408,249.8102,249.9171,10438.0
2023-01-26 15:50:00,256.93,257.55,256.93,257.24,48226.0,249.8588,250.4617,249.8588,250.1603,48226.0
2023-01-27 09:30:00,256.68,256.68,255.32,255.99,6405.0,249.6157,249.6157,248.2931,248.9447,6405.0
2023-01-27 09:40:00,256.06,256.51,255.79,256.15,3951.0,249.0127,249.4504,248.7502,249.1003,3951.0
2023-01-27 09:50:00,256.13,256.41,255.95,256.14,1830.0,249.0808,249.3531,248.9058,249.0905,1830.0
2023-01-27 10:00:00,256.25,257.2,255.78,257.12,5159.0,249.1975,250.1214,248.7404,250.0436,5159.0
2023-01-27 10:10:00,257.22,257.72,256.91,256.91,4412.0,250.1408,250.6271,249.8393,249.8393,4412.0
2023-01-27 10:20:00,257.09,257.09,256.51,256.71,1746.0,250.0144,250.0144,249.4504,249.6449,1746.0
2023-01-27 10:30:00,256.71,256.85,256.39,256.85,2007.0,249.6449,249.781,249.3337,249.781,2007.0
2023-01-27 10:40:00,256.76,256.83,256.06,256.17,2342.0,249.6935,249.7616,249.0127,249.1197,2342.0
2023-01-27 10:50:00,256.01,256.1,255.77,255.94,1814.0,248.9641,249.0516,248.7307,248.896,1814.0
2023-01-27 11:00:00,255.89,255.89,255.33,255.45,5130.0,248.8474,248.8474,248.3028,248.4195,5130.0
2023-01-27 11:10:00,255.44,255.63,255.31,255.48,4173.0,248.4098,248.5946,248.2834,248.4487,4173.0
2023-01-27 11:20:00,255.68,255.68,255.41,255.48,5699.0,248.6432,248.6432,248.3806,248.4487,5699.0
2023-01-27 11:30:00,255.5,255.97,255.5,255.66,5899.0,248.4682,248.9252,248.4682,248.6238,5899.0
2023-01-27 11:40:00,255.75,256.01,255.74,256.01,2835.0,248.7113,248.9641,248.7015,248.9641,2835.0
2023-01-27 11:50:00,256.01,256.01,255.65,255.7,4800.0,248.9641,248.9641,248.614,248.6626,4800.0
2023-01-27 12:00:00,255.7,255.75,255.39,255.39,4311.0,248.6626,248.7113,248.3612,248.3612,4311.0
2023-01-27 12:10:00,255.41,255.99,255.41,255.82,2310.0,248.3806,248.9447,248.3806,248.7793,2310.0
2023-01-27 12:20:00,255.83,256.12,255.72,255.83,4360.0,248.7891,249.0711,248.6821,248.7891,4360.0
2023-01-27 12:30:00,255.8,256.27,255.8,256.23,4279.0,248.7599,249.217,248.7599,249.1781,4279.0
2023-01-27 12:40:00,256.16,256.16,255.89,255.96,1934.0,249.11,249.11,248.8474,248.9155,1934.0
2023-01-27 12:50:00,256.0,256.01,255.82,255.93,3309.0,248.9544,248.9641,248.7793,248.8863,3309.0
2023-01-27 13:00:00,256.08,256.09,255.64,255.64,1721.0,249.0322,249.0419,248.6043,248.6043,1721.0
2023-01-27 13:10:00,255.42,255.47,255.23,255.34,2022.0,248.3904,248.439,248.2056,248.3126,2022.0
2023-01-27 13:20:00,255.36,255.57,255.3,255.47,2504.0,248.332,248.5362,248.2737,248.439,2504.0
2023-01-27 13:30:00,255.48,255.71,255.48,255.71,3407.0,248.4487,248.6724,248.4487,248.6724,3407.0
2023-01-27 13:40:00,255.77,255.77,255.41,255.62,3158.0,248.7307,248.7307,248.3806,248.5849,3158.0
2023-01-27 13:50:00,255.55,255.61,255.46,255.56,2543.0,248.5168,248.5751,248.4293,248.5265,2543.0
2023-01-27 14:00:00,255.56,255.66,255.38,255.38,2355.0,248.5265,248.6238,248.3515,248.3515,2355.0
2023-01-27 14:10:00,255.36,255.38,255.2,255.26,3613.0,248.332,248.3515,248.1764,248.2348,3613.0
2023-01-27 14:20:00,255.28,255.35,254.97,255.26,3167.0,248.2542,248.3223,247.9527,248.2348,3167.0
2023-01-27 14:30:00,255.3,255.58,255.3,255.51,3360.0,248.2737,248.546,248.2737,248.4779,3360.0
2023-01-27 14:40:00,255.51,255.63,255.38,255.58,4007.0,248.4779,248.5946,248.3515,248.546,4007.0
2023-01-27 14:50:00,255.55,255.62,255.45,255.54,5108.0,248.5168,248.5849,248.4195,248.5071,5108.0
2023-01-27 15:00:00,255.5,255.99,255.47,255.9,13876.0,248.4682,248.9447,248.439,248.8571,13876.0
2023-01-27 15:10:00,255.96,255.97,255.41,255.68,7486.0,248.9155,248.9252,248.3806,248.6432,7486.0
2023-01-27 15:20:00,255.74,255.74,255.2,255.45,8177.0,248.7015,248.7015,248.1764,248.4195,8177.0
2023-01-27 15:30:00,255.49,255.49,255.15,255.17,9099.0,248.4584,248.4584,248.1278,248.1472,9099.0
2023-01-27 15:40:00,255.2,255.27,254.45,254.52,10769.0,248.1764,248.2445,247.4471,247.5151,10769.0
2023-01-27 15:50:00,254.46,254.68,254.0,254.38,58035.0,247.4568,247.6707,247.0094,247.379,58035.0
2023-01-30 09:30:00,253.65,253.93,253.13,253.31,7377.0,246.6691,246.9414,246.1634,246.3384,7377.0
2023-01-30 09:40:00,253.21,253.75,253.18,253.42,22401.0,246.2412,246.7663,246.212,246.4454,22401.0
2023-01-30 09:50:00,253.45,253.53,252.69,253.45,7923.0,246.4746,246.5524,245.7355,246.4746,7923.0
2023-01-30 10:00:00,253.45,254.34,253.15,254.04,6779.0,246.4746,247.3401,246.1828,247.0483,6779.0
2023-01-30 10:10:00,254.14,254.88,254.14,254.56,3601.0,247.1456,247.8652,247.1456,247.554,3601.0
2023-01-30 10:20:00,254.65,255.16,254.57,255.15,8972.0,247.6415,248.1375,247.5637,248.1278,8972.0
2023-01-30 10:30:00,255.16,255.18,254.05,254.22,7827.0,248.1375,248.157,247.0581,247.2234,7827.0
2023-01-30 10:40:00,254.28,254.4,254.13,254.39,5908.0,247.2817,247.3984,247.1359,247.3887,5908.0
2023-01-30 10:50:00,254.37,254.61,254.25,254.6,2600.0,247.3693,247.6026,247.2526,247.5929,2600.0
2023-01-30 11:00:00,254.54,254.62,254.31,254.42,4190.0,247.5346,247.6124,247.3109,247.4179,4190.0
2023-01-30 11:10:00,254.42,255.03,254.41,254.99,3464.0,247.4179,248.0111,247.4082,247.9722,3464.0
2023-01-30 11:20:00,255.07,255.1,254.83,255.03,3073.0,248.05,248.0792,247.8166,248.0111,3073.0
2023-01-30 11:30:00,255.03,255.19,254.63,254.63,2139.0,248.0111,248.1667,247.6221,247.6221,2139.0
2023-01-30 11:40:00,254.74,254.74,254.32,254.36,2403.0,247.7291,247.7291,247.3206,247.3595,2403.0
2023-01-30 11:50:00,254.38,254.39,253.63,254.12,2723.0,247.379,247.3887,246.6496,247.1261,2723.0
2023-01-30 12:00:00,254.2,254.34,253.86,254.34,2772.0,247.2039,247.3401,246.8733,247.3401,2772.0
2023-01-30 12:10:00,254.47,254.72,254.21,254.22,2126.0,247.4665,247.7096,247.2137,247.2234,2126.0
2023-01-30 12:20:00,254.3,254.3,253.75,253.75,4713.0,247.3012,247.3012,246.7663,246.7663,4713.0
2023-01-30 12:30:00,253.86,254.01,253.56,253.78,6231.0,246.8733,247.0192,246.5815,246.7955,6231.0
2023-01-30 12:40:00,253.68,253.86,253.39,253.39,3489.0,246.6982,246.8733,246.4162,246.4162,3489.0
2023-01-30 12:50:00,253.37,253.68,253.21,253.21,4512.0,246.3968,246.6982,246.2412,246.2412,4512.0
2023-01-30 13:00:00,253.19,253.44,252.98,253.07,4196.0,246.2217,246.4648,246.0175,246.105,4196.0
2023-01-30 13:10:00,253.21,253.73,253.14,253.7,2700.0,246.2412,246.7469,246.1731,246.7177,2700.0
2023-01-30 13:20:00,253.69,253.75,253.48,253.5,3029.0,246.708,246.7663,246.5037,246.5232,3029.0
2023-01-30 13:30:00,253.44,253.46,253.16,253.46,2621.0,246.4648,246.4843,246.1926,246.4843,2621.0
2023-01-30 13:40:00,253.56,253.73,253.33,253.68,4325.0,246.5815,246.7469,246.3579,246.6982,4325.0
2023-01-30 13:50:00,253.67,253.89,253.59,253.89,2611.0,246.6885,246.9025,246.6107,246.9025,2611.0
2023-01-30 14:00:00,253.67,254.03,253.67,253.73,2037.0,246.6885,247.0386,246.6885,246.7469,2037.0
2023-01-30 14:10:00,253.75,253.75,253.27,253.41,4528.0,246.7663,246.7663,246.2995,246.4357,4528.0
2023-01-30 14:20:00,253.49,253.51,253.15,253.29,2261.0,246.5135,246.5329,246.1828,246.319,2261.0
2023-01-30 14:30:00,253.25,253.33,253.16,253.26,2291.0,246.2801,246.3579,246.1926,246.2898,2291.0
2023-01-30 14:40:00,253.08,253.13,252.76,252.79,4612.0,246.1148,246.1634,245.8036,245.8327,4612.0
2023-01-30 14:50:00,252.77,253.02,252.6,253.01,4266.0,245.8133,246.0564,245.648,246.0467,4266.0
2023-01-30 15:00:00,253.02,253.11,252.63,252.77,6094.0,246.0564,246.1439,245.6771,245.8133,6094.0
2023-01-30 15:10:00,252.79,253.13,252.56,252.86,7227.0,245.8327,246.1634,245.6091,245.9008,7227.0
2023-01-30 15:20:00,252.88,252.89,252.49,252.51,5482.0,245.9203,245.93,245.541,245.5604,5482.0
2023-01-30 15:30:00,252.57,253.05,252.47,252.94,17570.0,245.6188,246.0856,245.5215,245.9786,17570.0
2023-01-30 15:40:00,252.9,252.91,252.61,252.75,14698.0,245.9397,245.9494,245.6577,245.7938,14698.0
2023-01-30 15:50:00,252.65,252.92,251.95,252.17,59113.0,245.6966,245.9592,245.0159,245.2298,59113.0
2023-01-31 09:30:00,253.27,254.36,252.67,253.47,15118.0,246.2995,247.3595,245.716,246.494,15118.0
2023-01-31 09:40:00,253.68,253.85,253.3,253.39,1900.0,246.6982,246.8636,246.3287,246.4162,1900.0
2023-01-31 09:50:00,253.24,253.68,253.12,253.33,2000.0,246.2704,246.6982,246.1537,246.3579,2000.0
2023-01-31 10:00:00,253.4,254.04,253.39,253.54,3039.0,246.426,247.0483,246.4162,246.5621,3039.0
2023-01-31 10:10:00,253.41,254.41,253.39,254.41,2587.0,246.4357,247.4082,246.4162,247.4082,2587.0
2023-01-31 10:20:00,254.4,254.4,253.88,254.16,3459.0,247.3984,247.3984,246.8927,247.165,3459.0
2023-01-31 10:30:00,254.17,254.58,254.16,254.35,2045.0,247.1748,247.5735,247.165,247.3498,2045.0
2023-01-31 10:40:00,254.36,254.69,254.36,254.61,2725.0,247.3595,247.6804,247.3595,247.6026,2725.0
2023-01-31 10:50:00,254.65,254.76,254.2,254.22,2637.0,247.6415,247.7485,247.2039,247.2234,2637.0
2023-01-31 11:00:00,254.29,254.58,254.29,254.58,1892.0,247.2915,247.5735,247.2915,247.5735,1892.0
2023-01-31 11:10:00,254.35,254.45,254.05,254.05,2773.0,247.3498,247.4471,247.0581,247.0581,2773.0
2023-01-31 11:20:00,254.12,254.31,254.11,254.24,2642.0,247.1261,247.3109,247.1164,247.2428,2642.0
2023-01-31 11:30:00,254.18,254.5,254.11,254.18,4911.0,247.1845,247.4957,247.1164,247.1845,4911.0
2023-01-31 11:40:00,254.22,254.22,253.93,254.09,3140.0,247.2234,247.2234,246.9414,247.097,3140.0
2023-01-31 11:50:00,254.01,254.23,254.0,254.21,7627.0,247.0192,247.2331,247.0094,247.2137,7627.0
2023-01-31 12:00:00,254.13,254.16,253.86,254.06,3514.0,247.1359,247.165,246.8733,247.0678,3514.0
2023-01-31 12:10:00,254.11,254.11,253.72,254.0,4841.0,247.1164,247.1164,246.7371,247.0094,4841.0
2023-01-31 12:20:00,254.02,254.24,253.93,254.24,2168.0,247.0289,247.2428,246.9414,247.2428,2168.0
2023-01-31 12:30:00,254.24,254.5,254.11,254.45,3154.0,247.2428,247.4957,247.1164,247.4471,3154.0
2023-01-31 12:40:00,254.46,254.93,254.45,254.75,38464.0,247.4568,247.9138,247.4471,247.7388,38464.0
2023-01-31 12:50:00,254.76,254.86,254.47,254.48,4665.0,247.7485,247.8458,247.4665,247.4762,4665.0
2023-01-31 13:00:00,254.55,254.66,254.52,254.55,4361.0,247.5443,247.6513,247.5151,247.5443,4361.0
2023-01-31 13:10:00,254.52,254.58,254.25,254.25,3408.0,247.5151,247.5735,247.2526,247.2526,3408.0
2023-01-31 13:20:00,254.33,254.33,253.9,254.21,3218.0,247.3304,247.3304,246.9122,247.2137,3218.0
2023-01-31 13:30:00,254.22,254.29,254.18,254.26,2916.0,247.2234,247.2915,247.1845,247.2623,2916.0
2023-01-31 13:40:00,254.21,254.55,254.16,254.51,6936.0,247.2137,247.5443,247.165,247.5054,6936.0
2023-01-31 13:50:00,254.52,255.11,254.51,255.11,5716.0,247.5151,248.0889,247.5054,248.0889,5716.0
2023-01-31 14:00:00,255.04,255.51,255.04,255.42,4188.0,248.0208,248.4779,248.0208,248.3904,4188.0
2023-01-31 14:10:00,255.45,255.7,255.0,255.17,28016.0,248.4195,248.6626,247.9819,248.1472,28016.0
2023-01-31 14:20:00,255.17,255.33,255.11,255.19,3102.0,248.1472,248.3028,248.0889,248.1667,3102.0
2023-01-31 14:30:00,255.19,255.37,255.15,255.35,5815.0,248.1667,248.3417,248.1278,248.3223,5815.0
2023-01-31 14:40:00,255.4,255.72,255.4,255.72,4116.0,248.3709,248.6821,248.3709,248.6821,4116.0
2023-01-31 14:50:00,255.72,255.9,255.69,255.71,5338.0,248.6821,248.8571,248.6529,248.6724,5338.0
2023-01-31 15:00:00,255.77,256.01,255.73,255.77,3575.0,248.7307,248.9641,248.6918,248.7307,3575.0
2023-01-31 15:10:00,255.73,255.73,255.27,255.44,6116.0,248.6918,248.6918,248.2445,248.4098,6116.0
2023-01-31 15:20:00,255.43,255.6,255.13,255.13,8422.0,248.4001,248.5654,248.1083,248.1083,8422.0
2023-01-31 15:30:00,255.14,255.58,255.14,255.53,11461.0,248.1181,248.546,248.1181,248.4973,11461.0
2023-01-31 15:40:00,255.5,256.04,255.5,255.89,17807.0,248.4682,248.9933,248.4682,248.8474,17807.0
2023-01-31 15:50:00,255.97,257.03,255.95,257.01,77289.0,248.9252,249.956,248.9058,249.9366,77289.0
2023-02-01 09:30:00,255.51,256.95,255.15,255.81,9715.0,248.4779,249.8782,248.1278,248.7696,9715.0
2023-02-01 09:40:00,256.23,256.68,255.35,256.28,6183.0,249.1781,249.6157,248.3223,249.2267,6183.0
2023-02-01 09:50:00,256.06,256.3,255.42,255.85,12489.0,249.0127,249.2461,248.3904,248.8085,12489.0
2023-02-01 10:00:00,255.5,255.5,254.79,255.09,3974.0,248.4682,248.4682,247.7777,248.0694,3974.0
2023-02-01 10:10:00,255.22,255.28,254.98,255.17,2564.0,248.1959,248.2542,247.9625,248.1472,2564.0
2023-02-01 10:20:00,255.21,255.77,255.0,255.37,5651.0,248.1861,248.7307,247.9819,248.3417,5651.0
2023-02-01 10:30:00,255.42,255.46,255.17,255.29,1846.0,248.3904,248.4293,248.1472,248.2639,1846.0
2023-02-01 10:40:00,255.19,255.19,254.4,254.46,3002.0,248.1667,248.1667,247.3984,247.4568,3002.0
2023-02-01 10:50:00,254.46,254.69,253.89,254.51,3015.0,247.4568,247.6804,246.9025,247.5054,3015.0
2023-02-01 11:00:00,254.84,255.14,254.83,255.07,5085.0,247.8263,248.1181,247.8166,248.05,5085.0
2023-02-01 11:10:00,255.01,255.06,254.81,255.06,4108.0,247.9916,248.0403,247.7971,248.0403,4108.0
2023-02-01 11:20:00,255.2,255.49,254.99,255.34,7610.0,248.1764,248.4584,247.9722,248.3126,7610.0
2023-02-01 11:30:00,255.33,255.57,255.18,255.57,5538.0,248.3028,248.5362,248.157,248.5362,5538.0
2023-02-01 11:40:00,255.55,255.55,255.14,255.16,8381.0,248.5168,248.5168,248.1181,248.1375,8381.0
2023-02-01 11:50:00,255.21,255.22,255.0,255.0,2624.0,248.1861,248.1959,247.9819,247.9819,2624.0
2023-02-01 12:00:00,254.94,255.53,254.88,255.4,5714.0,247.9236,248.4973,247.8652,248.3709,5714.0
2023-02-01 12:10:00,255.34,255.76,255.34,255.76,6598.0,248.3126,248.721,248.3126,248.721,6598.0
2023-02-01 12:20:00,255.72,255.78,255.51,255.52,4037.0,248.6821,248.7404,248.4779,248.4876,4037.0
2023-02-01 12:30:00,255.5,255.66,255.26,255.5,5745.0,248.4682,248.6238,248.2348,248.4682,5745.0
2023-02-01 12:40:00,255.43,255.48,255.04,255.04,1520.0,248.4001,248.4487,248.0208,248.0208,1520.0
2023-02-01 12:50:00,255.0,255.14,254.88,255.04,2590.0,247.9819,248.1181,247.8652,248.0208,2590.0
2023-02-01 13:00:00,255.13,255.53,255.09,255.29,1633.0,248.1083,248.4973,248.0694,248.2639,1633.0
2023-02-01 13:10:00,255.24,255.4,255.16,255.39,4730.0,248.2153,248.3709,248.1375,248.3612,4730.0
2023-02-01 13:20:00,255.44,255.6,255.23,255.23,4265.0,248.4098,248.5654,248.2056,248.2056,4265.0
2023-02-01 13:30:00,255.25,255.59,255.25,255.55,4000.0,248.225,248.5557,248.225,248.5168,4000.0
2023-02-01 13:40:00,255.6,255.66,255.06,255.15,4782.0,248.5654,248.6238,248.0403,248.1278,4782.0
2023-02-01 13:50:00,255.16,256.31,255.16,256.2,1914.0,248.1375,249.2559,248.1375,249.1489,1914.0
2023-02-01 14:00:00,255.89,256.19,254.83,256.09,3565.0,248.8474,249.1392,247.8166,249.0419,3565.0
2023-02-01 14:10:00,256.06,256.23,255.61,255.84,7599.0,249.0127,249.1781,248.5751,248.7988,7599.0
2023-02-01 14:20:00,255.75,255.85,255.59,255.64,4138.0,248.7113,248.8085,248.5557,248.6043,4138.0
2023-02-01 14:30:00,255.81,257.08,255.12,257.06,15905.0,248.7696,250.0047,248.0986,249.9852,15905.0
2023-02-01 14:40:00,257.1,258.41,256.92,257.99,7056.0,250.0241,251.2981,249.8491,250.8896,7056.0
2023-02-01 14:50:00,258.05,258.53,257.67,257.85,5625.0,250.948,251.4148,250.5784,250.7535,5625.0
2023-02-01 15:00:00,257.84,258.76,257.83,258.62,9327.0,250.7438,251.6384,250.734,251.5023,9327.0
2023-02-01 15:10:00,258.6,258.79,257.5,258.2,5856.0,251.4828,251.6676,250.4131,251.0938,5856.0
2023-02-01 15:20:00,258.29,258.94,258.0,258.94,4394.0,251.1814,251.8135,250.8993,251.8135,4394.0
2023-02-01 15:30:00,259.04,260.21,258.92,260.07,6215.0,251.9107,253.0485,251.794,252.9124,6215.0
2023-02-01 15:40:00,260.08,260.58,259.27,259.3,13631.0,252.9221,253.4083,252.1344,252.1636,13631.0
2023-02-01 15:50:00,259.26,259.82,259.11,259.67,59551.0,252.1247,252.6693,251.9788,252.5234,59551.0
2023-02-02 09:30:00,260.54,261.02,257.05,257.05,20443.0,253.3694,253.8362,249.9755,249.9755,20443.0
2023-02-02 09:40:00,258.13,259.6,258.12,259.6,3349.0,251.0258,252.4553,251.016,252.4553,3349.0
2023-02-02 09:50:00,258.85,259.7,258.61,258.61,5690.0,251.726,252.5526,251.4926,251.4926,5690.0
2023-02-02 10:00:00,258.61,259.51,257.58,257.58,24337.0,251.4926,252.3678,250.4909,250.4909,24337.0
2023-02-02 10:10:00,257.31,257.45,256.7,257.19,5460.0,250.2283,250.3645,249.6351,250.1116,5460.0
2023-02-02 10:20:00,257.13,257.13,256.09,256.73,4719.0,250.0533,250.0533,249.0419,249.6643,4719.0
2023-02-02 10:30:00,256.58,257.21,256.52,256.68,5307.0,249.5184,250.1311,249.4601,249.6157,5307.0
2023-02-02 10:40:00,256.69,256.79,255.27,255.5,29802.0,249.6254,249.7227,248.2445,248.4682,29802.0
2023-02-02 10:50:00,255.59,256.49,255.51,256.37,8163.0,248.5557,249.4309,248.4779,249.3142,8163.0
2023-02-02 11:00:00,256.49,256.83,256.32,256.76,5522.0,249.4309,249.7616,249.2656,249.6935,5522.0
2023-02-02 11:10:00,256.95,257.64,256.76,257.29,5142.0,249.8782,250.5493,249.6935,250.2089,5142.0
2023-02-02 11:20:00,257.19,257.84,257.14,257.84,21424.0,250.1116,250.7438,250.063,250.7438,21424.0
2023-02-02 11:30:00,257.98,257.98,257.47,257.72,4646.0,250.8799,250.8799,250.3839,250.6271,4646.0
2023-02-02 11:40:00,257.61,257.84,257.38,257.83,3895.0,250.5201,250.7438,250.2964,250.734,3895.0
2023-02-02 11:50:00,257.91,257.93,257.65,257.87,5536.0,250.8118,250.8313,250.559,250.7729,5536.0
2023-02-02 12:00:00,257.91,258.02,257.28,257.28,8093.0,250.8118,250.9188,250.1992,250.1992,8093.0
2023-02-02 12:10:00,257.24,257.92,257.24,257.3,6195.0,250.1603,250.8216,250.1603,250.2186,6195.0
2023-02-02 12:20:00,257.15,257.43,257.1,257.19,6580.0,250.0727,250.345,250.0241,250.1116,6580.0
2023-02-02 12:30:00,257.11,257.28,256.92,256.95,14875.0,250.0338,250.1992,249.8491,249.8782,14875.0
2023-02-02 12:40:00,256.97,257.01,256.32,256.5,2716.0,249.8977,249.9366,249.2656,249.4406,2716.0
2023-02-02 12:50:00,256.48,257.01,256.31,256.62,1753.0,249.4212,249.9366,249.2559,249.5573,1753.0
2023-02-02 13:00:00,256.77,256.9,256.18,256.18,4001.0,249.7032,249.8296,249.1294,249.1294,4001.0
2023-02-02 13:10:00,256.07,256.32,255.8,256.02,5427.0,249.0225,249.2656,248.7599,248.9738,5427.0
2023-02-02 13:20:00,256.08,256.09,255.66,255.79,4233.0,249.0322,249.0419,248.6238,248.7502,4233.0
2023-02-02 13:30:00,255.79,256.05,255.78,255.97,6584.0,248.7502,249.003,248.7404,248.9252,6584.0
2023-02-02 13:40:00,256.04,256.27,255.94,256.18,4328.0,248.9933,249.217,248.896,249.1294,4328.0
2023-02-02 13:50:00,256.17,257.26,256.12,257.26,3346.0,249.1197,250.1797,249.0711,250.1797,3346.0
2023-02-02 14:00:00,257.37,257.39,256.44,256.44,4096.0,250.2867,250.3061,249.3823,249.3823,4096.0
2023-02-02 14:10:00,256.41,256.42,255.57,255.72,4614.0,249.3531,249.3628,248.5362,248.6821,4614.0
2023-02-02 14:20:00,255.72,255.72,255.11,255.15,11173.0,248.6821,248.6821,248.0889,248.1278,11173.0
2023-02-02 14:30:00,255.23,255.38,254.56,255.22,16630.0,248.2056,248.3515,247.554,248.1959,16630.0
2023-02-02 14:40:00,255.13,255.13,254.33,254.96,11553.0,248.1083,248.1083,247.3304,247.943,11553.0
2023-02-02 14:50:00,254.98,255.2,254.37,254.65,7851.0,247.9625,248.1764,247.3693,247.6415,7851.0
2023-02-02 15:00:00,254.52,255.23,254.36,254.88,9254.0,247.5151,248.2056,247.3595,247.8652,9254.0
2023-02-02 15:10:00,254.93,255.03,254.57,254.87,15069.0,247.9138,248.0111,247.5637,247.8555,15069.0
2023-02-02 15:20:00,254.86,255.24,254.53,254.87,16754.0,247.8458,248.2153,247.5249,247.8555,16754.0
2023-02-02 15:30:00,254.9,255.74,254.9,254.96,16549.0,247.8847,248.7015,247.8847,247.943,16549.0
2023-02-02 15:40:00,255.06,255.09,254.54,254.64,21016.0,248.0403,248.0694,247.5346,247.6318,21016.0
2023-02-02 15:50:00,254.78,255.89,254.63,255.89,75324.0,247.768,248.8474,247.6221,248.8474,75324.0
2023-02-03 09:30:00,255.29,256.09,255.04,255.74,8988.0,248.2639,249.0419,248.0208,248.7015,8988.0
2023-02-03 09:40:00,256.13,256.14,255.02,255.22,4064.0,249.0808,249.0905,248.0014,248.1959,4064.0
2023-02-03 09:50:00,255.33,255.88,254.38,255.52,8542.0,248.3028,248.8377,247.379,248.4876,8542.0
2023-02-03 10:00:00,255.16,255.9,255.03,255.44,2770.0,248.1375,248.8571,248.0111,248.4098,2770.0
2023-02-03 10:10:00,255.61,256.22,255.31,255.9,13134.0,248.5751,249.1683,248.2834,248.8571,13134.0
2023-02-03 10:20:00,256.23,256.54,255.97,256.12,2946.0,249.1781,249.4795,248.9252,249.0711,2946.0
2023-02-03 10:30:00,256.34,256.96,256.27,256.95,3225.0,249.285,249.888,249.217,249.8782,3225.0
2023-02-03 10:40:00,256.93,257.41,256.66,257.02,5551.0,249.8588,250.3256,249.5962,249.9463,5551.0
2023-02-03 10:50:00,256.8,257.02,256.78,256.98,3200.0,249.7324,249.9463,249.7129,249.9074,3200.0
2023-02-03 11:00:00,257.09,257.62,257.09,257.57,5208.0,250.0144,250.5298,250.0144,250.4812,5208.0
2023-02-03 11:10:00,257.63,258.05,257.51,257.51,5564.0,250.5395,250.948,250.4228,250.4228,5564.0
2023-02-03 11:20:00,257.5,258.24,257.31,258.21,2129.0,250.4131,251.1327,250.2283,251.1036,2129.0
2023-02-03 11:30:00,258.16,258.38,257.33,257.33,14073.0,251.0549,251.2689,250.2478,250.2478,14073.0
2023-02-03 11:40:00,257.42,257.76,256.91,256.91,3415.0,250.3353,250.666,249.8393,249.8393,3415.0
2023-02-03 11:50:00,256.92,257.37,256.86,256.87,3821.0,249.8491,250.2867,249.7907,249.8004,3821.0
2023-02-03 12:00:00,256.76,257.38,256.74,257.38,1659.0,249.6935,250.2964,249.674,250.2964,1659.0
2023-02-03 12:10:00,257.29,257.45,257.29,257.34,1021.0,250.2089,250.3645,250.2089,250.2575,1021.0
2023-02-03 12:20:00,257.19,257.27,257.08,257.1,1908.0,250.1116,250.1894,250.0047,250.0241,1908.0
2023-02-03 12:30:00,257.1,257.22,256.99,257.11,2338.0,250.0241,250.1408,249.9171,250.0338,2338.0
2023-02-03 12:40:00,257.16,257.35,256.96,257.02,3676.0,250.0825,250.2672,249.888,249.9463,3676.0
2023-02-03 12:50:00,256.91,257.17,256.51,256.55,3782.0,249.8393,250.0922,249.4504,249.4893,3782.0
2023-02-03 13:00:00,256.33,256.52,256.17,256.19,3725.0,249.2753,249.4601,249.1197,249.1392,3725.0
2023-02-03 13:10:00,256.08,256.58,256.08,256.41,2531.0,249.0322,249.5184,249.0322,249.3531,2531.0
2023-02-03 13:20:00,256.42,256.49,255.86,255.9,2580.0,249.3628,249.4309,248.8182,248.8571,2580.0
2023-02-03 13:30:00,255.66,255.9,255.62,255.78,2402.0,248.6238,248.8571,248.5849,248.7404,2402.0
2023-02-03 13:40:00,255.71,255.71,255.2,255.54,1903.0,248.6724,248.6724,248.1764,248.5071,1903.0
2023-02-03 13:50:00,255.43,256.01,255.43,255.82,2536.0,248.4001,248.9641,248.4001,248.7793,2536.0
2023-02-03 14:00:00,255.81,256.37,255.76,256.13,2579.0,248.7696,249.3142,248.721,249.0808,2579.0
2023-02-03 14:10:00,256.0,256.3,255.94,256.09,1844.0,248.9544,249.2461,248.896,249.0419,1844.0
2023-02-03 14:20:00,256.3,256.35,256.07,256.13,2831.0,249.2461,249.2948,249.0225,249.0808,2831.0
2023-02-03 14:30:00,256.13,256.53,255.73,256.53,9067.0,249.0808,249.4698,248.6918,249.4698,9067.0
2023-02-03 14:40:00,256.5,256.68,256.32,256.33,1817.0,249.4406,249.6157,249.2656,249.2753,1817.0
2023-02-03 14:50:00,256.47,256.62,256.25,256.25,2502.0,249.4115,249.5573,249.1975,249.1975,2502.0
2023-02-03 15:00:00,256.21,256.21,255.91,256.04,2207.0,249.1586,249.1586,248.8669,248.9933,2207.0
2023-02-03 15:10:00,256.12,256.58,256.06,256.5,4854.0,249.0711,249.5184,249.0127,249.4406,4854.0
2023-02-03 15:20:00,256.46,256.61,256.22,256.43,6604.0,249.4017,249.5476,249.1683,249.3726,6604.0
2023-02-03 15:30:00,256.34,256.8,255.86,255.87,12215.0,249.285,249.7324,248.8182,248.828,12215.0
2023-02-03 15:40:00,255.92,256.28,255.69,255.96,12192.0,248.8766,249.2267,248.6529,248.9155,12192.0
2023-02-03 15:50:00,255.96,256.58,255.7,256.36,50187.0,248.9155,249.5184,248.6626,249.3045,50187.0
2023-02-06 09:30:00,255.54,256.04,255.19,255.19,8069.0,248.5071,248.9933,248.1667,248.1667,8069.0
2023-02-06 09:40:00,255.19,255.84,254.95,255.82,7261.0,248.1667,248.7988,247.9333,248.7793,7261.0
2023-02-06 09:50:00,256.12,256.6,255.89,256.58,4129.0,249.0711,249.5379,248.8474,249.5184,4129.0
2023-02-06 10:00:00,256.41,256.66,256.04,256.66,10265.0,249.3531,249.5962,248.9933,249.5962,10265.0
2023-02-06 10:10:00,256.66,257.07,256.45,256.47,22707.0,249.5962,249.9949,249.392,249.4115,22707.0
2023-02-06 10:20:00,256.44,256.57,256.15,256.29,2552.0,249.3823,249.5087,249.1003,249.2364,2552.0
2023-02-06 10:30:00,256.29,256.63,256.13,256.63,2902.0,249.2364,249.5671,249.0808,249.5671,2902.0
2023-02-06 10:40:00,256.52,257.1,256.52,257.08,3741.0,249.4601,250.0241,249.4601,250.0047,3741.0
2023-02-06 10:50:00,257.08,258.27,257.03,257.97,13093.0,250.0047,251.1619,249.956,250.8702,13093.0
2023-02-06 11:00:00,257.96,259.03,257.96,258.67,3203.0,250.8605,251.901,250.8605,251.5509,3203.0
2023-02-06 11:10:00,258.66,259.29,258.39,259.29,3011.0,251.5412,252.1538,251.2786,252.1538,3011.0
2023-02-06 11:20:00,259.25,259.56,259.11,259.11,4493.0,252.1149,252.4164,251.9788,251.9788,4493.0
2023-02-06 11:30:00,259.0,259.15,258.79,259.12,3313.0,251.8718,252.0177,251.6676,251.9885,3313.0
2023-02-06 11:40:00,259.04,259.1,258.81,258.99,3391.0,251.9107,251.9691,251.6871,251.8621,3391.0
2023-02-06 11:50:00,258.97,259.11,258.62,258.8,5049.0,251.8427,251.9788,251.5023,251.6773,5049.0
2023-02-06 12:00:00,258.31,258.79,258.07,258.61,2415.0,251.2008,251.6676,250.9674,251.4926,2415.0
2023-02-06 12:10:00,258.46,258.61,257.86,257.95,2906.0,251.3467,251.4926,250.7632,250.8507,2906.0
2023-02-06 12:20:00,257.81,258.51,257.81,258.44,3478.0,250.7146,251.3953,250.7146,251.3272,3478.0
2023-02-06 12:30:00,258.44,258.69,258.44,258.6,2408.0,251.3272,251.5704,251.3272,251.4828,2408.0
2023-02-06 12:40:00,258.56,258.94,258.28,258.85,3178.0,251.4439,251.8135,251.1716,251.726,3178.0
2023-02-06 12:50:00,258.88,258.88,258.31,258.32,5117.0,251.7551,251.7551,251.2008,251.2105,5117.0
2023-02-06 13:00:00,258.29,258.47,258.21,258.38,3535.0,251.1814,251.3564,251.1036,251.2689,3535.0
2023-02-06 13:10:00,258.4,258.48,257.82,258.28,4055.0,251.2883,251.3661,250.7243,251.1716,4055.0
2023-02-06 13:20:00,258.44,258.81,258.34,258.41,2218.0,251.3272,251.6871,251.23,251.2981,2218.0
2023-02-06 13:30:00,258.36,258.47,258.17,258.26,2905.0,251.2494,251.3564,251.0647,251.1522,2905.0
2023-02-06 13:40:00,258.22,258.47,258.12,258.19,3127.0,251.1133,251.3564,251.016,251.0841,3127.0
2023-02-06 13:50:00,258.2,258.5,258.2,258.34,2404.0,251.0938,251.3856,251.0938,251.23,2404.0
2023-02-06 14:00:00,258.34,258.95,258.33,258.68,4597.0,251.23,251.8232,251.2203,251.5606,4597.0
2023-02-06 14:10:00,258.76,259.26,258.55,259.13,3282.0,251.6384,252.1247,251.4342,251.9982,3282.0
2023-02-06 14:20:00,259.12,259.33,258.83,258.96,4229.0,251.9885,252.1927,251.7065,251.8329,4229.0
2023-02-06 14:30:00,258.91,259.07,258.67,258.86,5816.0,251.7843,251.9399,251.5509,251.7357,5816.0
2023-02-06 14:40:00,258.78,258.86,258.5,258.82,1705.0,251.6579,251.7357,251.3856,251.6968,1705.0
2023-02-06 14:50:00,258.58,258.82,258.45,258.75,5444.0,251.4634,251.6968,251.337,251.6287,5444.0
2023-02-06 15:00:00,258.79,258.79,258.26,258.46,6752.0,251.6676,251.6676,251.1522,251.3467,6752.0
2023-02-06 15:10:00,258.53,258.57,258.03,258.36,7232.0,251.4148,251.4537,250.9285,251.2494,7232.0
2023-02-06 15:20:00,258.36,258.49,257.88,257.95,13526.0,251.2494,251.3759,250.7827,250.8507,13526.0
2023-02-06 15:30:00,257.88,258.43,257.66,258.38,18433.0,250.7827,251.3175,250.5687,251.2689,18433.0
2023-02-06 15:40:00,258.32,258.59,258.15,258.38,15807.0,251.2105,251.4731,251.0452,251.2689,15807.0
2023-02-06 15:50:00,258.45,258.7,258.08,258.19,43023.0,251.337,251.5801,250.9771,251.0841,43023.0
2023-02-07 09:30:00,255.73,256.5,253.69,253.7,11583.0,248.6918,249.4406,246.708,246.7177,11583.0
2023-02-07 09:40:00,254.02,254.56,253.61,253.91,6703.0,247.0289,247.554,246.6302,246.9219,6703.0
2023-02-07 09:50:00,253.91,253.91,252.92,253.43,4079.0,246.9219,246.9219,245.9592,246.4551,4079.0
2023-02-07 10:00:00,253.52,253.97,253.25,253.34,30302.0,246.5426,246.9803,246.2801,246.3676,30302.0
2023-02-07 10:10:00,253.13,253.37,252.92,253.21,13856.0,246.1634,246.3968,245.9592,246.2412,13856.0
2023-02-07 10:20:00,253.2,253.2,252.72,253.16,4612.0,246.2315,246.2315,245.7647,246.1926,4612.0
2023-02-07 10:30:00,253.24,253.57,253.14,253.47,5698.0,246.2704,246.5913,246.1731,246.494,5698.0
2023-02-07 10:40:00,253.59,253.86,253.45,253.6,34231.0,246.6107,246.8733,246.4746,246.6204,34231.0
2023-02-07 10:50:00,253.51,253.51,252.21,252.21,8942.0,246.5329,246.5329,245.2687,245.2687,8942.0
2023-02-07 11:00:00,252.35,253.16,252.35,253.16,6426.0,245.4048,246.1926,245.4048,246.1926,6426.0
2023-02-07 11:10:00,253.13,253.5,253.03,253.13,5825.0,246.1634,246.5232,246.0661,246.1634,5825.0
2023-02-07 11:20:00,253.13,253.43,253.02,253.43,11968.0,246.1634,246.4551,246.0564,246.4551,11968.0
2023-02-07 11:30:00,253.44,253.46,252.93,253.27,9871.0,246.4648,246.4843,245.9689,246.2995,9871.0
2023-02-07 11:40:00,253.3,253.53,252.85,253.3,9573.0,246.3287,246.5524,245.8911,246.3287,9573.0
2023-02-07 11:50:00,253.29,253.29,252.96,252.97,2371.0,246.319,246.319,245.9981,246.0078,2371.0
2023-02-07 12:00:00,252.95,253.05,252.75,252.79,6136.0,245.9883,246.0856,245.7938,245.8327,6136.0
2023-02-07 12:10:00,252.7,252.7,252.15,252.47,8665.0,245.7452,245.7452,245.2104,245.5215,8665.0
2023-02-07 12:20:00,252.42,252.42,251.73,251.79,8794.0,245.4729,245.4729,244.8019,244.8603,8794.0
2023-02-07 12:30:00,251.85,252.75,251.85,252.75,4543.0,244.9186,245.7938,244.9186,245.7938,4543.0
2023-02-07 12:40:00,252.78,254.58,252.77,254.41,22171.0,245.823,247.5735,245.8133,247.4082,22171.0
2023-02-07 12:50:00,254.5,255.49,254.49,255.18,20009.0,247.4957,248.4584,247.486,248.157,20009.0
2023-02-07 13:00:00,255.39,256.04,255.2,255.77,8675.0,248.3612,248.9933,248.1764,248.7307,8675.0
2023-02-07 13:10:00,255.82,255.82,254.83,255.17,7282.0,248.7793,248.7793,247.8166,248.1472,7282.0
2023-02-07 13:20:00,254.9,255.07,253.21,253.28,6107.0,247.8847,248.05,246.2412,246.3093,6107.0
2023-02-07 13:30:00,252.96,253.34,251.73,252.36,12194.0,245.9981,246.3676,244.8019,245.4146,12194.0
2023-02-07 13:40:00,252.41,252.53,251.29,251.48,5822.0,245.4632,245.5799,244.374,244.5588,5822.0
2023-02-07 13:50:00,251.25,252.09,251.25,251.75,10033.0,244.3351,245.152,244.3351,244.8214,10033.0
2023-02-07 14:00:00,251.76,253.94,251.7,253.83,7435.0,244.8311,246.9511,244.7727,246.8441,7435.0
2023-02-07 14:10:00,254.01,254.49,253.74,254.49,5933.0,247.0192,247.486,246.7566,247.486,5933.0
2023-02-07 14:20:00,254.49,255.07,254.18,254.52,3947.0,247.486,248.05,247.1845,247.5151,3947.0
2023-02-07 14:30:00,254.5,255.82,254.49,255.78,6635.0,247.4957,248.7793,247.486,248.7404,6635.0
2023-02-07 14:40:00,255.57,255.85,255.26,255.78,5083.0,248.5362,248.8085,248.2348,248.7404,5083.0
2023-02-07 14:50:00,255.6,256.22,255.54,255.92,7198.0,248.5654,249.1683,248.5071,248.8766,7198.0
2023-02-07 15:00:00,255.99,256.5,255.77,255.98,11585.0,248.9447,249.4406,248.7307,248.9349,11585.0
2023-02-07 15:10:00,255.81,257.11,255.81,257.11,8662.0,248.7696,250.0338,248.7696,250.0338,8662.0
2023-02-07 15:20:00,257.14,258.2,257.06,258.2,9288.0,250.063,251.0938,249.9852,251.0938,9288.0
2023-02-07 15:30:00,258.12,258.12,257.43,257.91,13896.0,251.016,251.016,250.345,250.8118,13896.0
2023-02-07 15:40:00,257.81,258.31,257.6,257.95,22774.0,250.7146,251.2008,250.5104,250.8507,22774.0
2023-02-07 15:50:00,258.23,258.9,257.71,257.72,47794.0,251.123,251.7746,250.6173,250.6271,47794.0
2023-02-08 09:30:00,256.61,256.61,255.27,255.9,6761.0,249.5476,249.5476,248.2445,248.8571,6761.0
2023-02-08 09:40:00,256.17,257.08,255.89,256.81,3883.0,249.1197,250.0047,248.8474,249.7421,3883.0
2023-02-08 09:50:00,256.58,257.57,256.55,257.57,1489.0,249.5184,250.4812,249.4893,250.4812,1489.0
2023-02-08 10:00:00,257.57,258.13,257.51,257.58,4008.0,250.4812,251.0258,250.4228,250.4909,4008.0
2023-02-08 10:10:00,257.57,258.2,257.57,257.97,6464.0,250.4812,251.0938,250.4812,250.8702,6464.0
2023-02-08 10:20:00,257.89,257.93,257.53,257.65,2234.0,250.7924,250.8313,250.4423,250.559,2234.0
2023-02-08 10:30:00,257.63,257.63,256.8,257.44,5731.0,250.5395,250.5395,249.7324,250.3548,5731.0
2023-02-08 10:40:00,258.02,258.4,258.02,258.4,2524.0,250.9188,251.2883,250.9188,251.2883,2524.0
2023-02-08 10:50:00,258.39,258.4,257.92,258.26,3771.0,251.2786,251.2883,250.8216,251.1522,3771.0
2023-02-08 11:00:00,258.16,258.16,257.31,257.94,5625.0,251.0549,251.0549,250.2283,250.841,5625.0
2023-02-08 11:10:00,257.91,258.11,257.52,257.68,5307.0,250.8118,251.0063,250.4326,250.5882,5307.0
2023-02-08 11:20:00,257.76,257.99,256.91,257.39,9096.0,250.666,250.8896,249.8393,250.3061,9096.0
2023-02-08 11:30:00,257.45,257.61,257.18,257.61,8395.0,250.3645,250.5201,250.1019,250.5201,8395.0
2023-02-08 11:40:00,257.7,257.71,257.06,257.23,11678.0,250.6076,250.6173,249.9852,250.1505,11678.0
2023-02-08 11:50:00,257.32,257.93,257.3,257.93,7628.0,250.2381,250.8313,250.2186,250.8313,7628.0
2023-02-08 12:00:00,257.94,258.29,257.62,258.23,5927.0,250.841,251.1814,250.5298,251.123,5927.0
2023-02-08 12:10:00,258.32,258.39,257.94,258.38,9470.0,251.2105,251.2786,250.841,251.2689,9470.0
2023-02-08 12:20:00,258.37,258.77,258.31,258.72,11743.0,251.2592,251.6482,251.2008,251.5995,11743.0
2023-02-08 12:30:00,258.83,258.85,258.25,258.25,5722.0,251.7065,251.726,251.1425,251.1425,5722.0
2023-02-08 12:40:00,258.25,258.68,258.13,258.68,4118.0,251.1425,251.5606,251.0258,251.5606,4118.0
2023-02-08 12:50:00,258.94,259.16,258.74,259.16,5720.0,251.8135,252.0274,251.619,252.0274,5720.0
2023-02-08 13:00:00,259.26,259.98,259.17,259.89,7114.0,252.1247,252.8249,252.0371,252.7373,7114.0
2023-02-08 13:10:00,259.87,259.98,259.49,259.58,8557.0,252.7179,252.8249,252.3483,252.4359,8557.0
2023-02-08 13:20:00,259.8,260.02,259.43,259.52,5249.0,252.6498,252.8638,252.29,252.3775,5249.0
2023-02-08 13:30:00,259.41,259.42,258.95,259.03,5667.0,252.2705,252.2803,251.8232,251.901,5667.0
2023-02-08 13:40:00,259.09,259.51,259.07,259.37,4094.0,251.9594,252.3678,251.9399,252.2316,4094.0
2023-02-08 13:50:00,259.31,259.5,258.89,259.5,5634.0,252.1733,252.3581,251.7649,252.3581,5634.0
2023-02-08 14:00:00,259.49,259.5,259.04,259.26,8780.0,252.3483,252.3581,251.9107,252.1247,8780.0
2023-02-08 14:10:00,259.31,259.54,259.1,259.25,6098.0,252.1733,252.397,251.9691,252.1149,6098.0
2023-02-08 14:20:00,259.05,259.05,258.44,258.65,7074.0,251.9205,251.9205,251.3272,251.5315,7074.0
2023-02-08 14:30:00,258.74,258.96,258.57,258.86,6288.0,251.619,251.8329,251.4537,251.7357,6288.0
2023-02-08 14:40:00,258.92,258.94,258.31,258.31,6288.0,251.794,251.8135,251.2008,251.2008,6288.0
2023-02-08 14:50:00,258.27,258.49,258.13,258.4,7370.0,251.1619,251.3759,251.0258,251.2883,7370.0
2023-02-08 15:00:00,258.49,258.52,257.56,257.71,8414.0,251.3759,251.405,250.4715,250.6173,8414.0
2023-02-08 15:10:00,257.74,257.75,257.18,257.18,8237.0,250.6465,250.6562,250.1019,250.1019,8237.0
2023-02-08 15:20:00,257.23,257.72,257.23,257.66,8659.0,250.1505,250.6271,250.1505,250.5687,8659.0
2023-02-08 15:30:00,257.7,258.26,257.6,258.16,10928.0,250.6076,251.1522,250.5104,251.0549,10928.0
2023-02-08 15:40:00,258.15,258.15,257.57,257.62,11899.0,251.0452,251.0452,250.4812,250.5298,11899.0
2023-02-08 15:50:00,257.73,258.26,257.67,258.03,49078.0,250.6368,251.1522,250.5784,250.9285,49078.0
2023-02-09 09:30:00,259.5,260.93,259.5,260.72,7516.0,252.3581,253.7487,252.3581,253.5445,7516.0
2023-02-09 09:40:00,260.73,260.78,260.22,260.59,2809.0,253.5542,253.6028,253.0583,253.4181,2809.0
2023-02-09 09:50:00,260.63,260.94,260.18,260.64,5323.0,253.457,253.7584,253.0194,253.4667,5323.0
2023-02-09 10:00:00,260.64,261.45,260.53,261.22,7026.0,253.4667,254.2544,253.3597,254.0307,7026.0
2023-02-09 10:10:00,261.22,261.26,260.39,260.75,5380.0,254.0307,254.0696,253.2236,253.5737,5380.0
2023-02-09 10:20:00,260.81,261.0,260.27,260.55,10669.0,253.632,253.8168,253.1069,253.3792,10669.0
2023-02-09 10:30:00,260.37,260.68,260.25,260.48,8669.0,253.2041,253.5056,253.0874,253.3111,8669.0
2023-02-09 10:40:00,260.52,260.54,260.19,260.49,3200.0,253.35,253.3694,253.0291,253.3208,3200.0
2023-02-09 10:50:00,260.62,261.51,260.44,261.38,5913.0,253.4472,254.3127,253.2722,254.1863,5913.0
2023-02-09 11:00:00,261.24,261.29,260.4,260.55,3036.0,254.0502,254.0988,253.2333,253.3792,3036.0
2023-02-09 11:10:00,260.61,260.89,260.33,260.81,6851.0,253.4375,253.7098,253.1652,253.632,6851.0
2023-02-09 11:20:00,260.75,261.08,260.26,260.74,8662.0,253.5737,253.8946,253.0972,253.5639,8662.0
2023-02-09 11:30:00,260.69,261.04,260.51,260.91,10492.0,253.5153,253.8557,253.3403,253.7293,10492.0
2023-02-09 11:40:00,261.02,261.32,260.6,261.0,13944.0,253.8362,254.128,253.4278,253.8168,13944.0
2023-02-09 11:50:00,260.99,261.36,260.98,261.32,3004.0,253.8071,254.1669,253.7973,254.128,3004.0
2023-02-09 12:00:00,261.36,261.45,260.77,260.78,5706.0,254.1669,254.2544,253.5931,253.6028,5706.0
2023-02-09 12:10:00,260.78,261.35,260.78,261.27,6159.0,253.6028,254.1572,253.6028,254.0794,6159.0
2023-02-09 12:20:00,261.28,261.63,261.18,261.21,6571.0,254.0891,254.4294,253.9918,254.021,6571.0
2023-02-09 12:30:00,261.28,261.28,260.26,260.42,6999.0,254.0891,254.0891,253.0972,253.2527,6999.0
2023-02-09 12:40:00,260.29,260.52,259.73,259.75,5577.0,253.1263,253.35,252.5817,252.6012,5577.0
2023-02-09 12:50:00,259.81,260.17,259.8,260.04,19725.0,252.6595,253.0096,252.6498,252.8832,19725.0
2023-02-09 13:00:00,259.9,259.9,259.25,259.44,6040.0,252.7471,252.7471,252.1149,252.2997,6040.0
2023-02-09 13:10:00,259.5,259.68,259.25,259.66,4714.0,252.3581,252.5331,252.1149,252.5137,4714.0
2023-02-09 13:20:00,259.61,259.7,259.5,259.53,4091.0,252.465,252.5526,252.3581,252.3872,4091.0
2023-02-09 13:30:00,259.34,259.56,259.23,259.39,4350.0,252.2025,252.4164,252.0955,252.2511,4350.0
2023-02-09 13:40:00,259.38,259.38,258.88,259.01,6564.0,252.2414,252.2414,251.7551,251.8816,6564.0
2023-02-09 13:50:00,259.02,259.3,258.97,259.3,13386.0,251.8913,252.1636,251.8427,252.1636,13386.0
2023-02-09 14:00:00,259.38,259.38,258.63,258.95,6190.0,252.2414,252.2414,251.512,251.8232,6190.0
2023-02-09 14:10:00,258.91,258.91,258.39,258.4,4948.0,251.7843,251.7843,251.2786,251.2883,4948.0
2023-02-09 14:20:00,258.4,258.4,257.46,257.54,12556.0,251.2883,251.2883,250.3742,250.452,12556.0
2023-02-09 14:30:00,257.55,258.13,257.45,257.58,7139.0,250.4617,251.0258,250.3645,250.4909,7139.0
2023-02-09 14:40:00,257.67,258.32,257.66,258.32,6478.0,250.5784,251.2105,250.5687,251.2105,6478.0
2023-02-09 14:50:00,258.32,258.47,258.06,258.3,4300.0,251.2105,251.3564,250.9577,251.1911,4300.0
2023-02-09 15:00:00,258.25,258.25,257.95,258.23,5736.0,251.1425,251.1425,250.8507,251.123,5736.0
2023-02-09 15:10:00,258.3,258.38,257.94,258.1,13356.0,251.1911,251.2689,250.841,250.9966,13356.0
2023-02-09 15:20:00,258.06,258.38,257.74,257.91,7915.0,250.9577,251.2689,250.6465,250.8118,7915.0
2023-02-09 15:30:00,257.83,257.85,257.13,257.5,23317.0,250.734,250.7535,250.0533,250.4131,23317.0
2023-02-09 15:40:00,257.5,258.52,257.41,258.25,22268.0,250.4131,251.405,250.3256,251.1425,22268.0
2023-02-09 15:50:00,258.21,258.79,257.33,257.58,85116.0,251.1036,251.6676,250.2478,250.4909,85116.0
2023-02-10 09:30:00,264.54,271.87,262.23,271.04,45490.0,257.2594,264.3876,255.0129,263.5805,45490.0
2023-02-10 09:40:00,270.63,273.0,269.47,271.39,61914.0,263.1817,265.4865,262.0537,263.9208,61914.0
2023-02-10 09:50:00,271.39,271.4,268.17,270.63,53144.0,263.9208,263.9306,260.7895,263.1817,53144.0
2023-02-10 10:00:00,270.63,271.98,270.01,270.22,23860.0,263.1817,264.4946,262.5788,262.783,23860.0
2023-02-10 10:10:00,270.4,271.74,269.45,269.54,21644.0,262.9581,264.2612,262.0342,262.1217,21644.0
2023-02-10 10:20:00,269.5,271.23,269.5,271.0,17022.0,262.0828,263.7652,262.0828,263.5416,17022.0
2023-02-10 10:30:00,271.0,271.55,270.63,271.36,28875.0,263.5416,264.0764,263.1817,263.8917,28875.0
2023-02-10 10:40:00,271.05,271.77,270.75,271.23,17141.0,263.5902,264.2904,263.2984,263.7652,17141.0
2023-02-10 10:50:00,271.51,271.52,269.84,270.44,7881.0,264.0375,264.0473,262.4135,262.997,7881.0
2023-02-10 11:00:00,270.41,271.1,269.74,270.07,8472.0,262.9678,263.6388,262.3162,262.6372,8472.0
2023-02-10 11:10:00,270.09,270.28,269.36,269.36,15717.0,262.6566,262.8414,261.9467,261.9467,15717.0
2023-02-10 11:20:00,268.92,269.46,266.92,266.93,14777.0,261.5188,262.0439,259.5739,259.5836,14777.0
2023-02-10 11:30:00,266.93,267.75,265.91,267.54,27986.0,259.5836,260.381,258.5917,260.1768,27986.0
2023-02-10 11:40:00,267.51,267.89,266.71,266.8,9709.0,260.1476,260.5172,259.3696,259.4572,9709.0
2023-02-10 11:50:00,266.66,266.8,266.03,266.24,11960.0,259.321,259.4572,258.7083,258.9126,11960.0
2023-02-10 12:00:00,266.25,266.31,265.37,265.95,15266.0,258.9223,258.9806,258.0665,258.6306,15266.0
2023-02-10 12:10:00,265.93,266.1,265.45,265.46,13960.0,258.6111,258.7764,258.1443,258.154,13960.0
2023-02-10 12:20:00,265.56,265.83,265.08,265.4,7642.0,258.2513,258.5139,257.7845,258.0957,7642.0
2023-02-10 12:30:00,265.49,266.33,265.33,266.22,40569.0,258.1832,259.0001,258.0276,258.8931,40569.0
2023-02-10 12:40:00,266.19,266.73,265.91,266.28,8067.0,258.8639,259.3891,258.5917,258.9515,8067.0
2023-02-10 12:50:00,266.26,266.58,266.11,266.25,7509.0,258.932,259.2432,258.7861,258.9223,7509.0
2023-02-10 13:00:00,266.35,266.81,266.22,266.75,6270.0,259.0195,259.4669,258.8931,259.4085,6270.0
2023-02-10 13:10:00,266.65,267.55,266.52,267.55,7576.0,259.3113,260.1865,259.1849,260.1865,7576.0
2023-02-10 13:20:00,267.6,267.84,267.5,267.5,6839.0,260.2351,260.4685,260.1379,260.1379,6839.0
2023-02-10 13:30:00,267.59,267.61,267.26,267.33,4648.0,260.2254,260.2449,259.9045,259.9726,4648.0
2023-02-10 13:40:00,267.32,267.32,266.61,266.94,3418.0,259.9628,259.9628,259.2724,259.5933,3418.0
2023-02-10 13:50:00,267.04,267.04,266.44,266.64,6979.0,259.6906,259.6906,259.1071,259.3016,6979.0
2023-02-10 14:00:00,266.61,266.65,265.96,266.31,3519.0,259.2724,259.3113,258.6403,258.9806,3519.0
2023-02-10 14:10:00,266.41,266.66,266.24,266.66,8529.0,259.0779,259.321,258.9126,259.321,8529.0
2023-02-10 14:20:00,266.76,267.31,266.69,267.31,8140.0,259.4183,259.9531,259.3502,259.9531,8140.0
2023-02-10 14:30:00,267.32,267.78,267.14,267.5,6631.0,259.9628,260.4102,259.7878,260.1379,6631.0
2023-02-10 14:40:00,267.61,267.78,267.25,267.77,6009.0,260.2449,260.4102,259.8948,260.4005,6009.0
2023-02-10 14:50:00,267.78,267.95,267.49,267.73,8720.0,260.4102,260.5755,260.1282,260.3616,8720.0
2023-02-10 15:00:00,267.77,269.2,267.77,269.19,11605.0,260.4005,261.7911,260.4005,261.7814,11605.0
2023-02-10 15:10:00,269.24,269.71,269.14,269.37,16348.0,261.83,262.2871,261.7328,261.9564,16348.0
2023-02-10 15:20:00,269.35,269.89,269.12,269.75,13402.0,261.937,262.4621,261.7133,262.326,13402.0
2023-02-10 15:30:00,269.67,269.9,269.23,269.82,14393.0,262.2482,262.4718,261.8203,262.394,14393.0
2023-02-10 15:40:00,269.89,270.63,269.73,270.55,42174.0,262.4621,263.1817,262.3065,263.1039,42174.0
2023-02-10 15:50:00,270.61,271.76,270.51,271.61,144916.0,263.1623,264.2806,263.0651,264.1348,144916.0
2023-02-13 09:30:00,272.0,273.8,271.66,271.66,27527.0,264.514,266.2645,264.1834,264.1834,27527.0
2023-02-13 09:40:00,271.65,272.07,269.25,270.0,34010.0,264.1737,264.5821,261.8397,262.5691,34010.0
2023-02-13 09:50:00,269.77,270.16,268.62,268.84,11307.0,262.3454,262.7247,261.2271,261.441,11307.0
2023-02-13 10:00:00,269.3,270.23,269.12,269.22,15158.0,261.8884,262.7928,261.7133,261.8106,15158.0
2023-02-13 10:10:00,269.24,270.07,268.71,269.49,7168.0,261.83,262.6372,261.3146,262.0731,7168.0
2023-02-13 10:20:00,269.66,270.0,269.25,270.0,11544.0,262.2384,262.5691,261.8397,262.5691,11544.0
2023-02-13 10:30:00,269.87,270.11,269.33,269.97,8261.0,262.4427,262.6761,261.9175,262.5399,8261.0
2023-02-13 10:40:00,269.8,269.9,269.08,269.67,10971.0,262.3746,262.4718,261.6744,262.2482,10971.0
2023-02-13 10:50:00,269.68,270.29,269.46,269.99,14675.0,262.2579,262.8511,262.0439,262.5594,14675.0
2023-02-13 11:00:00,270.1,270.45,269.91,270.22,7597.0,262.6663,263.0067,262.4816,262.783,7597.0
2023-02-13 11:10:00,270.18,271.03,270.03,271.03,6555.0,262.7441,263.5707,262.5983,263.5707,6555.0
2023-02-13 11:20:00,271.0,271.38,270.73,271.32,7294.0,263.5416,263.9111,263.279,263.8528,7294.0
2023-02-13 11:30:00,271.29,271.48,271.24,271.32,9137.0,263.8236,264.0084,263.775,263.8528,9137.0
2023-02-13 11:40:00,271.33,272.03,271.33,271.5,24614.0,263.8625,264.5432,263.8625,264.0278,24614.0
2023-02-13 11:50:00,271.56,271.85,270.87,271.49,37285.0,264.0862,264.3682,263.4151,264.0181,37285.0
2023-02-13 12:00:00,271.61,271.79,271.03,271.07,6466.0,264.1348,264.3098,263.5707,263.6096,6466.0
2023-02-13 12:10:00,270.94,270.94,270.0,270.0,4092.0,263.4832,263.4832,262.5691,262.5691,4092.0
2023-02-13 12:20:00,270.01,271.07,270.01,270.53,39251.0,262.5788,263.6096,262.5788,263.0845,39251.0
2023-02-13 12:30:00,270.53,270.53,269.68,269.88,8740.0,263.0845,263.0845,262.2579,262.4524,8740.0
2023-02-13 12:40:00,269.87,271.07,269.7,271.01,7488.0,262.4427,263.6096,262.2773,263.5513,7488.0
2023-02-13 12:50:00,270.86,271.28,270.51,270.53,7490.0,263.4054,263.8139,263.0651,263.0845,7490.0
2023-02-13 13:00:00,270.5,270.57,270.1,270.57,5490.0,263.0553,263.1234,262.6663,263.1234,5490.0
2023-02-13 13:10:00,270.55,270.78,270.05,270.05,7382.0,263.1039,263.3276,262.6177,262.6177,7382.0
2023-02-13 13:20:00,270.25,270.71,270.08,270.69,5587.0,262.8122,263.2595,262.6469,263.2401,5587.0
2023-02-13 13:30:00,270.63,271.36,270.5,271.26,7710.0,263.1817,263.8917,263.0553,263.7944,7710.0
2023-02-13 13:40:00,271.38,271.57,271.09,271.57,6748.0,263.9111,264.0959,263.6291,264.0959,6748.0
2023-02-13 13:50:00,271.68,271.88,271.53,271.82,8000.0,264.2028,264.3973,264.057,264.339,8000.0
2023-02-13 14:00:00,271.9,272.0,271.34,271.47,10697.0,264.4168,264.514,263.8722,263.9986,10697.0
2023-02-13 14:10:00,271.43,271.43,271.12,271.22,3229.0,263.9597,263.9597,263.6583,263.7555,3229.0
2023-02-13 14:20:00,271.2,271.22,270.71,270.91,6840.0,263.7361,263.7555,263.2595,263.454,6840.0
2023-02-13 14:30:00,271.04,271.32,270.77,270.94,7926.0,263.5805,263.8528,263.3179,263.4832,7926.0
2023-02-13 14:40:00,270.9,270.93,270.44,270.46,5791.0,263.4443,263.4735,262.997,263.0164,5791.0
2023-02-13 14:50:00,270.46,270.94,270.11,270.94,9682.0,263.0164,263.4832,262.6761,263.4832,9682.0
2023-02-13 15:00:00,270.9,270.91,269.97,270.32,8375.0,263.4443,263.454,262.5399,262.8803,8375.0
2023-02-13 15:10:00,270.39,270.73,270.09,270.73,8588.0,262.9484,263.279,262.6566,263.279,8588.0
2023-02-13 15:20:00,270.55,271.54,270.54,271.52,7584.0,263.1039,264.0667,263.0942,264.0473,7584.0
2023-02-13 15:30:00,271.55,271.78,270.98,271.24,16880.0,264.0764,264.3001,263.5221,263.775,16880.0
2023-02-13 15:40:00,271.19,271.51,271.19,271.47,26464.0,263.7263,264.0375,263.7263,263.9986,26464.0
2023-02-13 15:50:00,271.39,271.69,270.67,271.62,68293.0,263.9208,264.2126,263.2206,264.1445,68293.0
2023-02-14 09:30:00,270.85,271.39,270.02,271.0,6941.0,263.3957,263.9208,262.5885,263.5416,6941.0
2023-02-14 09:40:00,271.0,271.67,270.96,271.34,1800.0,263.5416,264.1931,263.5027,263.8722,1800.0
2023-02-14 09:50:00,271.52,271.52,270.64,270.81,3400.0,264.0473,264.0473,263.1915,263.3568,3400.0
2023-02-14 10:00:00,270.82,271.46,270.82,271.28,4643.0,263.3665,263.9889,263.3665,263.8139,4643.0
2023-02-14 10:10:00,271.24,271.82,271.2,271.2,10474.0,263.775,264.339,263.7361,263.7361,10474.0
2023-02-14 10:20:00,271.18,271.21,270.63,270.63,6111.0,263.7166,263.7458,263.1817,263.1817,6111.0
2023-02-14 10:30:00,270.55,270.67,268.97,269.25,3168.0,263.1039,263.2206,261.5674,261.8397,3168.0
2023-02-14 10:40:00,268.93,270.05,268.76,270.05,4360.0,261.5285,262.6177,261.3632,262.6177,4360.0
2023-02-14 10:50:00,269.94,269.94,269.21,269.24,12344.0,262.5107,262.5107,261.8008,261.83,12344.0
2023-02-14 11:00:00,269.37,269.92,269.25,269.38,6104.0,261.9564,262.4913,261.8397,261.9662,6104.0
2023-02-14 11:10:00,269.3,270.31,269.29,270.31,13174.0,261.8884,262.8706,261.8786,262.8706,13174.0
2023-02-14 11:20:00,270.3,270.63,268.85,268.85,6863.0,262.8608,263.1817,261.4507,261.4507,6863.0
2023-02-14 11:30:00,268.71,268.92,268.25,268.91,5104.0,261.3146,261.5188,260.8673,261.5091,5104.0
2023-02-14 11:40:00,268.72,269.27,268.59,269.26,4853.0,261.3243,261.8592,261.1979,261.8495,4853.0
2023-02-14 11:50:00,269.33,269.63,268.98,269.36,4581.0,261.9175,262.2093,261.5772,261.9467,4581.0
2023-02-14 12:00:00,269.25,270.12,269.24,270.1,3556.0,261.8397,262.6858,261.83,262.6663,3556.0
2023-02-14 12:10:00,270.1,270.44,269.98,270.19,6100.0,262.6663,262.997,262.5496,262.7539,6100.0
2023-02-14 12:20:00,269.99,270.44,269.75,270.43,3388.0,262.5594,262.997,262.326,262.9873,3388.0
2023-02-14 12:30:00,270.3,270.53,270.18,270.47,2321.0,262.8608,263.0845,262.7441,263.0262,2321.0
2023-02-14 12:40:00,270.47,270.89,270.41,270.88,1800.0,263.0262,263.4346,262.9678,263.4249,1800.0
2023-02-14 12:50:00,270.73,270.87,270.58,270.87,1807.0,263.279,263.4151,263.1331,263.4151,1807.0
2023-02-14 13:00:00,270.89,271.81,270.84,271.64,2280.0,263.4346,264.3293,263.386,264.164,2280.0
2023-02-14 13:10:00,271.89,272.13,271.75,271.99,5500.0,264.4071,264.6405,264.2709,264.5043,5500.0
2023-02-14 13:20:00,271.88,271.94,271.54,271.67,2745.0,264.3973,264.4557,264.0667,264.1931,2745.0
2023-02-14 13:30:00,271.63,271.93,271.49,271.7,4066.0,264.1542,264.446,264.0181,264.2223,4066.0
2023-02-14 13:40:00,271.69,271.69,270.77,271.29,7716.0,264.2126,264.2126,263.3179,263.8236,7716.0
2023-02-14 13:50:00,271.3,271.49,271.0,271.0,2149.0,263.8333,264.0181,263.5416,263.5416,2149.0
2023-02-14 14:00:00,271.03,271.4,270.34,270.52,6399.0,263.5707,263.9306,262.8997,263.0748,6399.0
2023-02-14 14:10:00,270.79,271.17,270.65,271.17,2006.0,263.3373,263.7069,263.2012,263.7069,2006.0
2023-02-14 14:20:00,271.1,271.44,271.08,271.25,3278.0,263.6388,263.9695,263.6194,263.7847,3278.0
2023-02-14 14:30:00,271.34,271.67,271.18,271.45,3406.0,263.8722,264.1931,263.7166,263.9792,3406.0
2023-02-14 14:40:00,271.65,271.99,271.46,271.83,6532.0,264.1737,264.5043,263.9889,264.3487,6532.0
2023-02-14 14:50:00,271.65,271.77,271.32,271.4,4207.0,264.1737,264.2904,263.8528,263.9306,4207.0
2023-02-14 15:00:00,271.46,271.75,271.4,271.45,5683.0,263.9889,264.2709,263.9306,263.9792,5683.0
2023-02-14 15:10:00,271.48,271.64,271.26,271.39,5002.0,264.0084,264.164,263.7944,263.9208,5002.0
2023-02-14 15:20:00,271.37,271.37,271.16,271.2,6184.0,263.9014,263.9014,263.6972,263.7361,6184.0
2023-02-14 15:30:00,271.2,271.82,271.16,271.49,9430.0,263.7361,264.339,263.6972,264.0181,9430.0
2023-02-14 15:40:00,271.31,271.46,270.88,271.06,7745.0,263.843,263.9889,263.4249,263.5999,7745.0
2023-02-14 15:50:00,270.96,271.17,270.33,270.62,57973.0,263.5027,263.7069,262.89,263.172,57973.0
2023-02-15 09:30:00,269.09,269.69,269.09,269.69,10364.0,261.6841,262.2676,261.6841,262.2676,10364.0
2023-02-15 09:40:00,269.74,270.47,269.35,270.44,3239.0,262.3162,263.0262,261.937,262.997,3239.0
2023-02-15 09:50:00,270.26,270.89,269.57,270.87,4411.0,262.8219,263.4346,262.1509,263.4151,4411.0
2023-02-15 10:00:00,270.58,270.94,270.23,270.56,3491.0,263.1331,263.4832,262.7928,263.1137,3491.0
2023-02-15 10:10:00,270.63,271.62,270.41,271.6,4315.0,263.1817,264.1445,262.9678,264.1251,4315.0
2023-02-15 10:20:00,271.84,272.0,271.41,271.61,13315.0,264.3584,264.514,263.9403,264.1348,13315.0
2023-02-15 10:30:00,271.74,271.8,271.41,271.8,4040.0,264.2612,264.3195,263.9403,264.3195,4040.0
2023-02-15 10:40:00,271.58,271.78,270.09,270.43,5076.0,264.1056,264.3001,262.6566,262.9873,5076.0
2023-02-15 10:50:00,270.28,270.65,270.03,270.03,5939.0,262.8414,263.2012,262.5983,262.5983,5939.0
2023-02-15 11:00:00,269.89,270.68,269.86,270.44,5399.0,262.4621,263.2304,262.4329,262.997,5399.0
2023-02-15 11:10:00,270.66,270.66,269.52,269.83,9906.0,263.2109,263.2109,262.1023,262.4038,9906.0
2023-02-15 11:20:00,269.91,269.93,269.56,269.73,7598.0,262.4816,262.501,262.1412,262.3065,7598.0
2023-02-15 11:30:00,269.86,269.99,269.58,269.99,3109.0,262.4329,262.5594,262.1606,262.5594,3109.0
2023-02-15 11:40:00,270.49,270.49,270.01,270.13,4570.0,263.0456,263.0456,262.5788,262.6955,4570.0
2023-02-15 11:50:00,270.29,270.55,270.13,270.13,3529.0,262.8511,263.1039,262.6955,262.6955,3529.0
2023-02-15 12:00:00,269.91,270.01,269.34,269.76,3814.0,262.4816,262.5788,261.9273,262.3357,3814.0
2023-02-15 12:10:00,269.67,269.76,269.11,269.11,3430.0,262.2482,262.3357,261.7036,261.7036,3430.0
2023-02-15 12:20:00,269.06,269.76,269.05,269.47,3657.0,261.655,262.3357,261.6452,262.0537,3657.0
2023-02-15 12:30:00,269.47,269.87,269.25,269.31,4964.0,262.0537,262.4427,261.8397,261.8981,4964.0
2023-02-15 12:40:00,269.44,269.84,269.17,269.39,7577.0,262.0245,262.4135,261.7619,261.9759,7577.0
2023-02-15 12:50:00,269.41,269.82,269.41,269.68,9908.0,261.9953,262.394,261.9953,262.2579,9908.0
2023-02-15 13:00:00,269.7,269.91,269.42,269.75,6085.0,262.2773,262.4816,262.005,262.326,6085.0
2023-02-15 13:10:00,269.78,269.93,269.62,269.93,6469.0,262.3551,262.501,262.1995,262.501,6469.0
2023-02-15 13:20:00,270.0,270.21,269.88,270.09,6578.0,262.5691,262.7733,262.4524,262.6566,6578.0
2023-02-15 13:30:00,270.2,270.62,270.2,270.62,2106.0,262.7636,263.172,262.7636,263.172,2106.0
2023-02-15 13:40:00,270.78,271.43,270.74,271.35,2856.0,263.3276,263.9597,263.2887,263.8819,2856.0
2023-02-15 13:50:00,271.44,271.74,271.24,271.58,3581.0,263.9695,264.2612,263.775,264.1056,3581.0
2023-02-15 14:00:00,271.64,271.77,271.23,271.77,4118.0,264.164,264.2904,263.7652,264.2904,4118.0
2023-02-15 14:10:00,271.71,271.88,271.55,271.55,3497.0,264.232,264.3973,264.0764,264.0764,3497.0
2023-02-15 14:20:00,271.61,271.7,271.51,271.63,8667.0,264.1348,264.2223,264.0375,264.1542,8667.0
2023-02-15 14:30:00,271.56,271.61,271.34,271.48,2819.0,264.0862,264.1348,263.8722,264.0084,2819.0
2023-02-15 14:40:00,271.39,271.51,271.2,271.29,3228.0,263.9208,264.0375,263.7361,263.8236,3228.0
2023-02-15 14:50:00,271.28,271.33,270.64,270.91,4185.0,263.8139,263.8625,263.1915,263.454,4185.0
2023-02-15 15:00:00,270.92,271.48,270.92,271.45,2677.0,263.4638,264.0084,263.4638,263.9792,2677.0
2023-02-15 15:10:00,271.44,271.47,271.05,271.13,3775.0,263.9695,263.9986,263.5902,263.668,3775.0
2023-02-15 15:20:00,271.11,271.48,271.11,271.47,4043.0,263.6485,264.0084,263.6485,263.9986,4043.0
2023-02-15 15:30:00,271.48,271.48,271.06,271.28,6139.0,264.0084,264.0084,263.5999,263.8139,6139.0
2023-02-15 15:40:00,271.25,271.57,271.14,271.55,6399.0,263.7847,264.0959,263.6777,264.0764,6399.0
2023-02-15 15:50:00,271.61,272.01,271.44,271.94,45398.0,264.1348,264.5238,263.9695,264.4557,45398.0
2023-02-16 09:30:00,270.11,271.14,268.62,270.31,12210.0,262.6761,263.6777,261.2271,262.8706,12210.0
2023-02-16 09:40:00,270.15,270.15,268.56,268.61,7073.0,262.715,262.715,261.1687,261.2173,7073.0
2023-02-16 09:50:00,268.62,269.02,267.53,267.53,5424.0,261.2271,261.6161,260.1671,260.1671,5424.0
2023-02-16 10:00:00,267.52,268.74,266.56,266.56,25969.0,260.1573,261.3438,259.2238,259.2238,25969.0
2023-02-16 10:10:00,266.57,267.96,266.45,267.68,6926.0,259.2335,260.5852,259.1168,260.3129,6926.0
2023-02-16 10:20:00,267.72,267.76,266.39,266.74,5946.0,260.3518,260.3907,259.0584,259.3988,5946.0
2023-02-16 10:30:00,266.71,267.54,266.7,267.13,4147.0,259.3696,260.1768,259.3599,259.7781,4147.0
2023-02-16 10:40:00,267.02,268.55,267.02,267.72,17295.0,259.6711,261.159,259.6711,260.3518,17295.0
2023-02-16 10:50:00,267.75,268.59,267.75,268.59,5007.0,260.381,261.1979,260.381,261.1979,5007.0
2023-02-16 11:00:00,268.62,268.82,267.96,268.33,6100.0,261.2271,261.4216,260.5852,260.945,6100.0
2023-02-16 11:10:00,268.37,268.39,267.61,267.72,4200.0,260.9839,261.0034,260.2449,260.3518,4200.0
2023-02-16 11:20:00,267.72,268.13,267.67,267.95,5626.0,260.3518,260.7506,260.3032,260.5755,5626.0
2023-02-16 11:30:00,268.11,268.53,267.89,267.92,5223.0,260.7311,261.1395,260.5172,260.5463,5223.0
2023-02-16 11:40:00,268.13,268.68,267.95,268.56,4606.0,260.7506,261.2854,260.5755,261.1687,4606.0
2023-02-16 11:50:00,268.53,268.53,268.1,268.31,3805.0,261.1395,261.1395,260.7214,260.9256,3805.0
2023-02-16 12:00:00,268.4,268.89,268.36,268.66,17330.0,261.0131,261.4896,260.9742,261.266,17330.0
2023-02-16 12:10:00,268.63,268.86,268.5,268.68,12194.0,261.2368,261.4605,261.1104,261.2854,12194.0
2023-02-16 12:20:00,268.62,269.49,268.57,269.48,3430.0,261.2271,262.0731,261.1784,262.0634,3430.0
2023-02-16 12:30:00,269.51,270.14,269.51,269.79,3970.0,262.0926,262.7052,262.0926,262.3649,3970.0
2023-02-16 12:40:00,269.54,269.89,269.4,269.89,3872.0,262.1217,262.4621,261.9856,262.4621,3872.0
2023-02-16 12:50:00,269.7,269.8,269.47,269.77,3311.0,262.2773,262.3746,262.0537,262.3454,3311.0
2023-02-16 13:00:00,269.76,269.8,269.18,269.68,3011.0,262.3357,262.3746,261.7717,262.2579,3011.0
2023-02-16 13:10:00,269.76,269.78,269.21,269.43,1825.0,262.3357,262.3551,261.8008,262.0148,1825.0
2023-02-16 13:20:00,269.3,269.57,269.21,269.29,4213.0,261.8884,262.1509,261.8008,261.8786,4213.0
2023-02-16 13:30:00,269.32,269.7,269.2,269.61,4159.0,261.9078,262.2773,261.7911,262.1898,4159.0
2023-02-16 13:40:00,269.6,269.96,269.22,269.38,14081.0,262.1801,262.5302,261.8106,261.9662,14081.0
2023-02-16 13:50:00,269.23,269.39,269.15,269.3,3638.0,261.8203,261.9759,261.7425,261.8884,3638.0
2023-02-16 14:00:00,269.44,269.45,269.14,269.26,4243.0,262.0245,262.0342,261.7328,261.8495,4243.0
2023-02-16 14:10:00,269.24,269.44,269.22,269.43,1724.0,261.83,262.0245,261.8106,262.0148,1724.0
2023-02-16 14:20:00,269.21,269.65,269.03,269.56,3401.0,261.8008,262.2287,261.6258,262.1412,3401.0
2023-02-16 14:30:00,269.48,269.75,269.42,269.58,3578.0,262.0634,262.326,262.005,262.1606,3578.0
2023-02-16 14:40:00,269.56,269.71,269.38,269.53,5783.0,262.1412,262.2871,261.9662,262.112,5783.0
2023-02-16 14:50:00,269.59,269.59,269.09,269.09,3512.0,262.1704,262.1704,261.6841,261.6841,3512.0
2023-02-16 15:00:00,268.99,268.99,267.89,268.25,4001.0,261.5869,261.5869,260.5172,260.8673,4001.0
2023-02-16 15:10:00,268.25,268.29,267.7,267.84,4008.0,260.8673,260.9061,260.3324,260.4685,4008.0
2023-02-16 15:20:00,267.92,267.98,267.57,267.65,5258.0,260.5463,260.6047,260.206,260.2838,5258.0
2023-02-16 15:30:00,267.53,267.53,266.92,267.53,10295.0,260.1671,260.1671,259.5739,260.1671,10295.0
2023-02-16 15:40:00,267.52,267.92,267.16,267.59,10592.0,260.1573,260.5463,259.8072,260.2254,10592.0
2023-02-16 15:50:00,267.58,267.68,266.9,267.37,40399.0,260.2157,260.3129,259.5544,260.0115,40399.0
2023-02-17 09:30:00,267.54,267.54,265.5,266.66,43498.0,260.1768,260.1768,258.1929,259.321,43498.0
2023-02-17 09:40:00,266.75,267.58,266.56,267.35,3659.0,259.4085,260.2157,259.2238,259.992,3659.0
2023-02-17 09:50:00,267.44,267.7,267.25,267.7,1500.0,260.0795,260.3324,259.8948,260.3324,1500.0
2023-02-17 10:00:00,267.97,269.17,267.95,268.92,5187.0,260.595,261.7619,260.5755,261.5188,5187.0
2023-02-17 10:10:00,268.8,269.12,268.25,269.12,9795.0,261.4021,261.7133,260.8673,261.7133,9795.0
2023-02-17 10:20:00,269.02,269.02,268.63,268.79,3545.0,261.6161,261.6161,261.2368,261.3924,3545.0
2023-02-17 10:30:00,268.64,269.82,268.64,269.81,7641.0,261.2465,262.394,261.2465,262.3843,7641.0
2023-02-17 10:40:00,269.57,269.59,268.96,268.96,6442.0,262.1509,262.1704,261.5577,261.5577,6442.0
2023-02-17 10:50:00,268.91,269.02,268.55,268.89,4286.0,261.5091,261.6161,261.159,261.4896,4286.0
2023-02-17 11:00:00,268.86,268.88,268.39,268.72,4342.0,261.4605,261.4799,261.0034,261.3243,4342.0
2023-02-17 11:10:00,268.79,268.85,268.59,268.68,2326.0,261.3924,261.4507,261.1979,261.2854,2326.0
2023-02-17 11:20:00,268.7,268.76,267.99,268.33,4444.0,261.3049,261.3632,260.6144,260.945,4444.0
2023-02-17 11:30:00,268.23,268.45,267.4,268.44,10116.0,260.8478,261.0617,260.0406,261.052,10116.0
2023-02-17 11:40:00,268.53,268.67,267.97,268.35,5378.0,261.1395,261.2757,260.595,260.9645,5378.0
2023-02-17 11:50:00,268.37,268.53,268.09,268.53,2746.0,260.9839,261.1395,260.7117,261.1395,2746.0
2023-02-17 12:00:00,268.55,269.29,268.53,269.29,4129.0,261.159,261.8786,261.1395,261.8786,4129.0
2023-02-17 12:10:00,269.22,269.41,269.11,269.11,5126.0,261.8106,261.9953,261.7036,261.7036,5126.0
2023-02-17 12:20:00,269.14,269.44,269.14,269.29,3000.0,261.7328,262.0245,261.7328,261.8786,3000.0
2023-02-17 12:30:00,269.31,269.33,268.98,268.98,3416.0,261.8981,261.9175,261.5772,261.5772,3416.0
2023-02-17 12:40:00,269.08,269.2,268.9,268.9,2685.0,261.6744,261.7911,261.4994,261.4994,2685.0
2023-02-17 12:50:00,268.88,269.29,268.67,269.29,3021.0,261.4799,261.8786,261.2757,261.8786,3021.0
2023-02-17 13:00:00,269.23,269.49,269.18,269.44,5642.0,261.8203,262.0731,261.7717,262.0245,5642.0
2023-02-17 13:10:00,269.61,269.92,269.57,269.84,3991.0,262.1898,262.4913,262.1509,262.4135,3991.0
2023-02-17 13:20:00,269.84,269.84,269.43,269.65,2665.0,262.4135,262.4135,262.0148,262.2287,2665.0
2023-02-17 13:30:00,269.67,269.87,269.57,269.81,4193.0,262.2482,262.4427,262.1509,262.3843,4193.0
2023-02-17 13:40:00,269.84,270.18,269.75,269.86,3694.0,262.4135,262.7441,262.326,262.4329,3694.0
2023-02-17 13:50:00,269.64,269.79,269.62,269.78,1819.0,262.219,262.3649,262.1995,262.3551,1819.0
2023-02-17 14:00:00,269.99,270.52,269.99,270.49,7136.0,262.5594,263.0748,262.5594,263.0456,7136.0
2023-02-17 14:10:00,270.49,270.6,270.14,270.26,3600.0,263.0456,263.1526,262.7052,262.8219,3600.0
2023-02-17 14:20:00,270.32,270.77,270.2,270.5,4180.0,262.8803,263.3179,262.7636,263.0553,4180.0
2023-02-17 14:30:00,270.6,270.7,270.46,270.62,4618.0,263.1526,263.2498,263.0164,263.172,4618.0
2023-02-17 14:40:00,270.34,270.53,270.22,270.53,3956.0,262.8997,263.0845,262.783,263.0845,3956.0
2023-02-17 14:50:00,270.61,271.12,270.61,271.12,7276.0,263.1623,263.6583,263.1623,263.6583,7276.0
2023-02-17 15:00:00,271.09,271.19,270.64,270.94,6793.0,263.6291,263.7263,263.1915,263.4832,6793.0
2023-02-17 15:10:00,271.04,271.04,269.99,269.99,6620.0,263.5805,263.5805,262.5594,262.5594,6620.0
2023-02-17 15:20:00,270.07,270.22,269.77,269.93,6856.0,262.6372,262.783,262.3454,262.501,6856.0
2023-02-17 15:30:00,269.83,270.47,269.77,270.11,8238.0,262.4038,263.0262,262.3454,262.6761,8238.0
2023-02-17 15:40:00,270.05,270.24,269.21,269.21,9135.0,262.6177,262.8025,261.8008,261.8008,9135.0
2023-02-17 15:50:00,269.19,269.63,268.64,269.43,75171.0,261.7814,262.2093,261.2465,262.0148,75171.0
2023-02-21 09:30:00,269.0,269.16,267.47,268.86,14245.0,261.5966,261.7522,260.1087,261.4605,14245.0
2023-02-21 09:40:00,268.47,269.0,267.59,268.02,13571.0,261.0812,261.5966,260.2254,260.6436,13571.0
2023-02-21 09:50:00,267.91,268.52,267.87,268.31,6476.0,260.5366,261.1298,260.4977,260.9256,6476.0
2023-02-21 10:00:00,268.19,268.19,267.67,267.8,6579.0,260.8089,260.8089,260.3032,260.4296,6579.0
2023-02-21 10:10:00,267.88,268.15,267.13,267.13,21996.0,260.5074,260.77,259.7781,259.7781,21996.0
2023-02-21 10:20:00,267.11,267.11,266.16,266.4,3849.0,259.7586,259.7586,258.8348,259.0682,3849.0
2023-02-21 10:30:00,266.39,266.97,266.15,266.7,21150.0,259.0584,259.6225,258.825,259.3599,21150.0
2023-02-21 10:40:00,266.76,267.14,266.43,266.87,6681.0,259.4183,259.7878,259.0973,259.5252,6681.0
2023-02-21 10:50:00,266.89,267.28,266.89,267.13,2799.0,259.5447,259.9239,259.5447,259.7781,2799.0
2023-02-21 11:00:00,267.12,267.32,266.66,266.67,3002.0,259.7683,259.9628,259.321,259.3307,3002.0
2023-02-21 11:10:00,266.68,266.94,266.43,266.71,3791.0,259.3405,259.5933,259.0973,259.3696,3791.0
2023-02-21 11:20:00,266.6,266.7,266.26,266.26,3868.0,259.2627,259.3599,258.932,258.932,3868.0
2023-02-21 11:30:00,266.48,267.25,266.25,267.25,2376.0,259.146,259.8948,258.9223,259.8948,2376.0
2023-02-21 11:40:00,267.25,267.45,267.08,267.18,3816.0,259.8948,260.0893,259.7295,259.8267,3816.0
2023-02-21 11:50:00,267.06,267.59,266.98,267.48,5559.0,259.71,260.2254,259.6322,260.1184,5559.0
2023-02-21 12:00:00,267.34,267.5,267.22,267.5,2206.0,259.9823,260.1379,259.8656,260.1379,2206.0
2023-02-21 12:10:00,267.42,267.57,266.82,267.03,2775.0,260.0601,260.206,259.4766,259.6808,2775.0
2023-02-21 12:20:00,267.2,267.33,267.0,267.05,3868.0,259.8461,259.9726,259.6517,259.7003,3868.0
2023-02-21 12:30:00,267.17,267.91,267.1,267.9,10671.0,259.817,260.5366,259.7489,260.5269,10671.0
2023-02-21 12:40:00,268.05,268.17,267.98,268.07,5478.0,260.6728,260.7895,260.6047,260.6922,5478.0
2023-02-21 12:50:00,268.08,268.81,268.08,268.6,11421.0,260.7019,261.4118,260.7019,261.2076,11421.0
2023-02-21 13:00:00,268.52,268.68,268.35,268.4,1812.0,261.1298,261.2854,260.9645,261.0131,1812.0
2023-02-21 13:10:00,268.27,268.37,268.05,268.09,3485.0,260.8867,260.9839,260.6728,260.7117,3485.0
2023-02-21 13:20:00,268.04,268.1,267.75,267.76,3570.0,260.663,260.7214,260.381,260.3907,3570.0
2023-02-21 13:30:00,267.76,267.76,267.37,267.43,2608.0,260.3907,260.3907,260.0115,260.0698,2608.0
2023-02-21 13:40:00,267.36,267.87,267.33,267.65,3135.0,260.0017,260.4977,259.9726,260.2838,3135.0
2023-02-21 13:50:00,267.64,267.64,267.39,267.5,1980.0,260.274,260.274,260.0309,260.1379,1980.0
2023-02-21 14:00:00,267.42,268.06,267.4,267.9,4030.0,260.0601,260.6825,260.0406,260.5269,4030.0
2023-02-21 14:10:00,267.82,268.2,267.81,268.18,4618.0,260.4491,260.8186,260.4394,260.7992,4618.0
2023-02-21 14:20:00,268.11,268.52,268.04,268.49,6056.0,260.7311,261.1298,260.663,261.1006,6056.0
2023-02-21 14:30:00,268.47,269.0,268.41,268.52,5944.0,261.0812,261.5966,261.0228,261.1298,5944.0
2023-02-21 14:40:00,268.52,269.18,268.49,269.03,7947.0,261.1298,261.7717,261.1006,261.6258,7947.0
2023-02-21 14:50:00,268.93,269.04,268.74,269.0,3802.0,261.5285,261.6355,261.3438,261.5966,3802.0
2023-02-21 15:00:00,268.92,269.03,268.55,268.55,4599.0,261.5188,261.6258,261.159,261.159,4599.0
2023-02-21 15:10:00,268.63,268.94,268.47,268.93,5654.0,261.2368,261.5383,261.0812,261.5285,5654.0
2023-02-21 15:20:00,268.94,269.06,268.53,268.53,3791.0,261.5383,261.655,261.1395,261.1395,3791.0
2023-02-21 15:30:00,268.55,269.0,268.55,268.57,9209.0,261.159,261.5966,261.159,261.1784,9209.0
2023-02-21 15:40:00,268.54,269.27,268.5,269.17,15713.0,261.1493,261.8592,261.1104,261.7619,15713.0
2023-02-21 15:50:00,269.25,269.27,268.25,268.42,41696.0,261.8397,261.8592,260.8673,261.0326,41696.0
2023-02-22 09:30:00,268.56,268.98,268.05,268.54,11164.0,261.1687,261.5772,260.6728,261.1493,11164.0
2023-02-22 09:40:00,268.58,268.81,267.94,268.3,5901.0,261.1882,261.4118,260.5658,260.9159,5901.0
2023-02-22 09:50:00,268.33,268.33,267.58,267.75,2725.0,260.945,260.945,260.2157,260.381,2725.0
2023-02-22 10:00:00,267.97,267.97,267.07,267.07,17024.0,260.595,260.595,259.7197,259.7197,17024.0
2023-02-22 10:10:00,266.85,266.92,265.44,265.44,12988.0,259.5058,259.5739,258.1346,258.1346,12988.0
2023-02-22 10:20:00,265.39,266.18,265.39,265.99,7532.0,258.086,258.8542,258.086,258.6694,7532.0
2023-02-22 10:30:00,265.84,265.96,265.11,265.11,1879.0,258.5236,258.6403,257.8137,257.8137,1879.0
2023-02-22 10:40:00,265.14,265.21,264.49,265.16,11694.0,257.8428,257.9109,257.2107,257.8623,11694.0
2023-02-22 10:50:00,265.12,265.85,264.96,265.73,24492.0,257.8234,258.5333,257.6678,258.4166,24492.0
2023-02-22 11:00:00,265.91,265.99,265.63,265.97,5216.0,258.5917,258.6694,258.3194,258.65,5216.0
2023-02-22 11:10:00,265.93,265.93,265.29,265.31,6270.0,258.6111,258.6111,257.9887,258.0082,6270.0
2023-02-22 11:20:00,265.31,265.65,265.01,265.07,3611.0,258.0082,258.3388,257.7164,257.7748,3611.0
2023-02-22 11:30:00,265.13,265.75,265.0,265.38,3577.0,257.8331,258.4361,257.7067,258.0762,3577.0
2023-02-22 11:40:00,265.55,265.88,265.5,265.5,2881.0,258.2416,258.5625,258.1929,258.1929,2881.0
2023-02-22 11:50:00,265.58,265.7,265.43,265.55,5101.0,258.2707,258.3874,258.1249,258.2416,5101.0
2023-02-22 12:00:00,265.46,265.76,265.38,265.48,4247.0,258.154,258.4458,258.0762,258.1735,4247.0
2023-02-22 12:10:00,265.44,265.8,265.26,265.8,1805.0,258.1346,258.4847,257.9595,258.4847,1805.0
2023-02-22 12:20:00,265.9,265.99,265.75,265.87,2632.0,258.5819,258.6694,258.4361,258.5528,2632.0
2023-02-22 12:30:00,265.81,266.39,265.81,265.94,33864.0,258.4944,259.0584,258.4944,258.6208,33864.0
2023-02-22 12:40:00,265.98,266.42,265.95,265.97,22696.0,258.6597,259.0876,258.6306,258.65,22696.0
2023-02-22 12:50:00,266.01,266.18,265.74,265.81,13684.0,258.6889,258.8542,258.4263,258.4944,13684.0
2023-02-22 13:00:00,265.75,265.87,265.48,265.49,10506.0,258.4361,258.5528,258.1735,258.1832,10506.0
2023-02-22 13:10:00,265.57,265.76,265.52,265.72,1203.0,258.261,258.4458,258.2124,258.4069,1203.0
2023-02-22 13:20:00,265.82,266.23,265.82,266.17,1997.0,258.5041,258.9028,258.5041,258.8445,1997.0
2023-02-22 13:30:00,266.26,266.27,265.7,265.77,16070.0,258.932,258.9417,258.3874,258.4555,16070.0
2023-02-22 13:40:00,265.81,265.86,265.42,265.59,3701.0,258.4944,258.543,258.1151,258.2805,3701.0
2023-02-22 13:50:00,265.57,265.76,265.27,265.67,3300.0,258.261,258.4458,257.9693,258.3583,3300.0
2023-02-22 14:00:00,265.62,265.88,265.09,265.65,5235.0,258.3096,258.5625,257.7942,258.3388,5235.0
2023-02-22 14:10:00,265.71,265.74,264.62,265.0,2906.0,258.3972,258.4263,257.3372,257.7067,2906.0
2023-02-22 14:20:00,265.39,265.39,264.71,264.91,3537.0,258.086,258.086,257.4247,257.6192,3537.0
2023-02-22 14:30:00,264.99,264.99,264.11,264.27,11538.0,257.697,257.697,256.8412,256.9968,11538.0
2023-02-22 14:40:00,264.25,264.42,263.91,264.4,3203.0,256.9773,257.1427,256.6467,257.1232,3203.0
2023-02-22 14:50:00,264.33,264.33,263.34,263.34,3704.0,257.0551,257.0551,256.0924,256.0924,3704.0
2023-02-22 15:00:00,263.33,263.5,263.23,263.35,6498.0,256.0827,256.248,255.9854,256.1021,6498.0
2023-02-22 15:10:00,263.53,264.1,263.42,263.89,8373.0,256.2772,256.8315,256.1702,256.6272,8373.0
2023-02-22 15:20:00,263.85,264.11,263.4,263.4,4176.0,256.5883,256.8412,256.1507,256.1507,4176.0
2023-02-22 15:30:00,263.38,263.54,263.06,263.49,9775.0,256.1313,256.2869,255.8201,256.2383,9775.0
2023-02-22 15:40:00,263.49,263.81,263.1,263.11,11372.0,256.2383,256.5494,255.859,255.8687,11372.0
2023-02-22 15:50:00,263.03,264.15,262.8,264.14,51465.0,255.7909,256.8801,255.5672,256.8704,51465.0
2023-02-23 09:30:00,265.7,265.7,264.24,265.24,7273.0,258.3874,258.3874,256.9676,257.9401,7273.0
2023-02-23 09:40:00,265.24,265.55,264.82,265.25,12089.0,257.9401,258.2416,257.5317,257.9498,12089.0
2023-02-23 09:50:00,265.35,266.11,265.33,265.79,2648.0,258.0471,258.7861,258.0276,258.475,2648.0
2023-02-23 10:00:00,265.9,265.9,265.13,265.27,4286.0,258.5819,258.5819,257.8331,257.9693,4286.0
2023-02-23 10:10:00,265.27,265.27,264.75,264.83,5064.0,257.9693,257.9693,257.4636,257.5414,5064.0
2023-02-23 10:20:00,264.88,265.0,264.43,264.43,8937.0,257.59,257.7067,257.1524,257.1524,8937.0
2023-02-23 10:30:00,264.5,264.92,264.08,264.73,6073.0,257.2205,257.6289,256.812,257.4441,6073.0
2023-02-23 10:40:00,264.68,264.68,263.42,263.49,8486.0,257.3955,257.3955,256.1702,256.2383,8486.0
2023-02-23 10:50:00,263.4,263.79,263.24,263.71,18595.0,256.1507,256.53,255.9951,256.4522,18595.0
2023-02-23 11:00:00,263.64,263.83,263.15,263.27,3398.0,256.3841,256.5689,255.9076,256.0243,3398.0
2023-02-23 11:10:00,263.47,263.88,263.29,263.3,3854.0,256.2188,256.6175,256.0438,256.0535,3854.0
2023-02-23 11:20:00,263.29,263.29,262.89,262.98,18687.0,256.0438,256.0438,255.6548,255.7423,18687.0
2023-02-23 11:30:00,262.85,263.57,262.84,262.91,5114.0,255.6159,256.3161,255.6061,255.6742,5114.0
2023-02-23 11:40:00,262.88,262.89,262.32,262.54,7477.0,255.645,255.6548,255.1005,255.3144,7477.0
2023-02-23 11:50:00,262.5,262.52,262.21,262.22,5853.0,255.2755,255.295,254.9935,255.0032,5853.0
2023-02-23 12:00:00,262.21,262.67,262.12,262.55,11630.0,254.9935,255.4408,254.906,255.3241,11630.0
2023-02-23 12:10:00,262.53,262.79,262.33,262.5,5326.0,255.3047,255.5575,255.1102,255.2755,5326.0
2023-02-23 12:20:00,262.75,262.89,262.49,262.81,6804.0,255.5186,255.6548,255.2658,255.577,6804.0
2023-02-23 12:30:00,262.62,262.83,262.24,262.81,5955.0,255.3922,255.5964,255.0227,255.577,5955.0
2023-02-23 12:40:00,262.96,263.54,262.88,263.13,17222.0,255.7228,256.2869,255.645,255.8882,17222.0
2023-02-23 12:50:00,263.13,263.54,263.03,263.5,5100.0,255.8882,256.2869,255.7909,256.248,5100.0
2023-02-23 13:00:00,263.38,263.47,262.86,263.06,10401.0,256.1313,256.2188,255.6256,255.8201,10401.0
2023-02-23 13:10:00,263.11,263.52,263.1,263.52,1442.0,255.8687,256.2674,255.859,256.2674,1442.0
2023-02-23 13:20:00,263.48,263.58,263.3,263.35,3524.0,256.2285,256.3258,256.0535,256.1021,3524.0
2023-02-23 13:30:00,263.42,263.98,263.23,263.98,2641.0,256.1702,256.7148,255.9854,256.7148,2641.0
2023-02-23 13:40:00,263.91,264.16,263.83,263.83,3478.0,256.6467,256.8898,256.5689,256.5689,3478.0
2023-02-23 13:50:00,264.07,264.23,263.78,264.23,2850.0,256.8023,256.9579,256.5203,256.9579,2850.0
2023-02-23 14:00:00,264.19,264.27,263.9,264.21,2234.0,256.919,256.9968,256.637,256.9384,2234.0
2023-02-23 14:10:00,264.11,264.29,263.88,264.17,8549.0,256.8412,257.0162,256.6175,256.8995,8549.0
2023-02-23 14:20:00,264.17,264.4,264.09,264.31,20064.0,256.8995,257.1232,256.8217,257.0357,20064.0
2023-02-23 14:30:00,264.25,264.65,264.22,264.52,7599.0,256.9773,257.3663,256.9482,257.2399,7599.0
2023-02-23 14:40:00,264.51,264.62,264.19,264.32,13209.0,257.2302,257.3372,256.919,257.0454,13209.0
2023-02-23 14:50:00,264.43,264.48,264.19,264.29,14162.0,257.1524,257.201,256.919,257.0162,14162.0
2023-02-23 15:00:00,264.29,264.83,264.29,264.72,7491.0,257.0162,257.5414,257.0162,257.4344,7491.0
2023-02-23 15:10:00,264.69,264.73,264.35,264.54,8013.0,257.4052,257.4441,257.0746,257.2594,8013.0
2023-02-23 15:20:00,264.49,264.86,264.31,264.84,7183.0,257.2107,257.5705,257.0357,257.5511,7183.0
2023-02-23 15:30:00,264.8,264.8,264.28,264.36,15467.0,257.5122,257.5122,257.0065,257.0843,15467.0
2023-02-23 15:40:00,264.38,264.74,264.05,264.06,16535.0,257.1038,257.4539,256.7828,256.7926,16535.0
2023-02-23 15:50:00,264.11,264.6,263.94,263.98,132225.0,256.8412,257.3177,256.6759,256.7148,132225.0
2023-02-24 09:30:00,261.91,262.33,261.47,261.98,37193.0,254.7017,255.1102,254.2738,254.7698,37193.0
2023-02-24 09:40:00,261.97,262.44,261.5,261.95,17176.0,254.7601,255.2172,254.303,254.7406,17176.0
2023-02-24 09:50:00,261.62,262.09,261.46,261.59,3030.0,254.4197,254.8768,254.2641,254.3905,3030.0
2023-02-24 10:00:00,261.45,262.6,261.45,262.43,31460.0,254.2544,255.3727,254.2544,255.2074,31460.0
2023-02-24 10:10:00,262.38,262.75,262.12,262.65,3254.0,255.1588,255.5186,254.906,255.4214,3254.0
2023-02-24 10:20:00,262.72,263.0,262.61,262.77,2321.0,255.4894,255.7617,255.3825,255.5381,2321.0
2023-02-24 10:30:00,262.64,263.34,262.36,262.9,3270.0,255.4116,256.0924,255.1394,255.6645,3270.0
2023-02-24 10:40:00,262.86,262.87,262.35,262.35,4113.0,255.6256,255.6353,255.1296,255.1296,4113.0
2023-02-24 10:50:00,262.51,262.51,261.87,262.0,2038.0,255.2852,255.2852,254.6628,254.7893,2038.0
2023-02-24 11:00:00,262.04,262.14,261.68,262.0,3167.0,254.8282,254.9254,254.4781,254.7893,3167.0
2023-02-24 11:10:00,262.03,262.08,261.73,261.82,3214.0,254.8184,254.8671,254.5267,254.6142,3214.0
2023-02-24 11:20:00,261.9,262.35,261.79,262.23,1710.0,254.692,255.1296,254.585,255.0129,1710.0
2023-02-24 11:30:00,262.21,262.31,261.59,261.67,5654.0,254.9935,255.0907,254.3905,254.4683,5654.0
2023-02-24 11:40:00,261.73,262.21,261.56,261.73,5090.0,254.5267,254.9935,254.3614,254.5267,5090.0
2023-02-24 11:50:00,261.74,262.05,261.72,261.85,7617.0,254.5364,254.8379,254.517,254.6434,7617.0
2023-02-24 12:00:00,261.92,261.93,261.37,261.38,4118.0,254.7115,254.7212,254.1766,254.1863,4118.0
2023-02-24 12:10:00,261.38,261.39,261.06,261.13,8930.0,254.1863,254.1961,253.8751,253.9432,8930.0
2023-02-24 12:20:00,261.18,261.18,260.71,260.88,4494.0,253.9918,253.9918,253.5348,253.7001,4494.0
2023-02-24 12:30:00,261.01,261.12,260.75,260.75,4393.0,253.8265,253.9335,253.5737,253.5737,4393.0
2023-02-24 12:40:00,260.57,260.58,260.31,260.53,12711.0,253.3986,253.4083,253.1458,253.3597,12711.0
2023-02-24 12:50:00,260.53,260.58,260.34,260.43,6392.0,253.3597,253.4083,253.1749,253.2625,6392.0
2023-02-24 13:00:00,260.35,260.61,260.33,260.43,3527.0,253.1847,253.4375,253.1652,253.2625,3527.0
2023-02-24 13:10:00,260.5,260.5,260.17,260.3,4439.0,253.3305,253.3305,253.0096,253.136,4439.0
2023-02-24 13:20:00,260.3,260.57,260.23,260.23,8647.0,253.136,253.3986,253.068,253.068,8647.0
2023-02-24 13:30:00,260.16,260.62,259.76,260.54,11203.0,252.9999,253.4472,252.6109,253.3694,11203.0
2023-02-24 13:40:00,260.5,260.7,260.41,260.41,8040.0,253.3305,253.525,253.243,253.243,8040.0
2023-02-24 13:50:00,260.49,260.73,260.41,260.57,15582.0,253.3208,253.5542,253.243,253.3986,15582.0
2023-02-24 14:00:00,260.65,260.98,260.51,260.76,9855.0,253.4764,253.7973,253.3403,253.5834,9855.0
2023-02-24 14:10:00,260.81,260.82,260.46,260.53,9806.0,253.632,253.6417,253.2916,253.3597,9806.0
2023-02-24 14:20:00,260.46,260.59,260.18,260.4,18570.0,253.2916,253.4181,253.0194,253.2333,18570.0
2023-02-24 14:30:00,260.48,260.71,260.26,260.41,11965.0,253.3111,253.5348,253.0972,253.243,11965.0
2023-02-24 14:40:00,260.42,261.68,260.42,261.68,6343.0,253.2527,254.4781,253.2527,254.4781,6343.0
2023-02-24 14:50:00,261.6,262.05,261.57,261.9,4637.0,254.4003,254.8379,254.3711,254.692,4637.0
2023-02-24 15:00:00,261.95,262.06,261.33,261.53,5324.0,254.7406,254.8476,254.1377,254.3322,5324.0
2023-02-24 15:10:00,261.56,261.56,260.72,260.81,11951.0,254.3614,254.3614,253.5445,253.632,11951.0
2023-02-24 15:20:00,260.87,261.42,260.8,261.07,10602.0,253.6904,254.2252,253.6223,253.8849,10602.0
2023-02-24 15:30:00,261.15,261.24,260.76,260.76,6358.0,253.9627,254.0502,253.5834,253.5834,6358.0
2023-02-24 15:40:00,260.72,260.95,260.41,260.48,11515.0,253.5445,253.7682,253.243,253.3111,11515.0
2023-02-24 15:50:00,260.47,261.83,260.3,261.8,71826.0,253.3014,254.6239,253.136,254.5948,71826.0
2023-02-27 09:30:00,264.47,264.92,262.96,263.73,6548.0,257.1913,257.6289,255.7228,256.4716,6548.0
2023-02-27 09:40:00,264.02,264.91,264.02,264.91,1528.0,256.7537,257.6192,256.7537,257.6192,1528.0
2023-02-27 09:50:00,264.77,264.91,264.38,264.4,2646.0,257.483,257.6192,257.1038,257.1232,2646.0
2023-02-27 10:00:00,264.56,265.1,264.51,264.94,2013.0,257.2788,257.8039,257.2302,257.6483,2013.0
2023-02-27 10:10:00,264.9,264.9,264.21,264.56,11813.0,257.6094,257.6094,256.9384,257.2788,11813.0
2023-02-27 10:20:00,264.42,264.63,264.25,264.62,1614.0,257.1427,257.3469,256.9773,257.3372,1614.0
2023-02-27 10:30:00,264.67,264.7,263.78,263.91,2747.0,257.3858,257.415,256.5203,256.6467,2747.0
2023-02-27 10:40:00,263.73,263.77,263.35,263.36,1918.0,256.4716,256.5105,256.1021,256.1118,1918.0
2023-02-27 10:50:00,263.23,263.3,262.84,263.01,1833.0,255.9854,256.0535,255.6061,255.7715,1833.0
2023-02-27 11:00:00,263.18,263.29,263.0,263.06,2380.0,255.9368,256.0438,255.7617,255.8201,2380.0
2023-02-27 11:10:00,263.11,263.21,262.33,262.45,4302.0,255.8687,255.966,255.1102,255.2269,4302.0
2023-02-27 11:20:00,262.5,262.58,261.93,262.07,5421.0,255.2755,255.3533,254.7212,254.8573,5421.0
2023-02-27 11:30:00,262.19,262.19,261.63,262.03,2923.0,254.974,254.974,254.4294,254.8184,2923.0
2023-02-27 11:40:00,262.06,262.34,262.05,262.2,2236.0,254.8476,255.1199,254.8379,254.9838,2236.0
2023-02-27 11:50:00,262.03,262.46,262.02,262.45,1600.0,254.8184,255.2366,254.8087,255.2269,1600.0
2023-02-27 12:00:00,262.55,262.57,262.27,262.55,2193.0,255.3241,255.3436,255.0518,255.3241,2193.0
2023-02-27 12:10:00,262.76,262.88,262.74,262.74,1663.0,255.5283,255.645,255.5089,255.5089,1663.0
2023-02-27 12:20:00,262.63,262.84,262.41,262.84,3883.0,255.4019,255.6061,255.188,255.6061,3883.0
2023-02-27 12:30:00,262.84,263.28,262.84,263.13,4736.0,255.6061,256.034,255.6061,255.8882,4736.0
2023-02-27 12:40:00,263.1,263.14,262.76,263.09,2945.0,255.859,255.8979,255.5283,255.8493,2945.0
2023-02-27 12:50:00,263.09,263.11,262.79,263.11,3378.0,255.8493,255.8687,255.5575,255.8687,3378.0
2023-02-27 13:00:00,263.22,263.4,263.13,263.4,2553.0,255.9757,256.1507,255.8882,256.1507,2553.0
2023-02-27 13:10:00,263.38,263.41,263.14,263.38,2130.0,256.1313,256.1605,255.8979,256.1313,2130.0
2023-02-27 13:20:00,263.41,263.54,263.18,263.23,3101.0,256.1605,256.2869,255.9368,255.9854,3101.0
2023-02-27 13:30:00,263.32,263.58,263.28,263.55,3671.0,256.0729,256.3258,256.034,256.2966,3671.0
2023-02-27 13:40:00,263.67,263.67,263.27,263.48,4417.0,256.4133,256.4133,256.0243,256.2285,4417.0
2023-02-27 13:50:00,263.58,264.04,263.58,263.91,4446.0,256.3258,256.7731,256.3258,256.6467,4446.0
2023-02-27 14:00:00,263.94,264.23,263.89,263.89,4053.0,256.6759,256.9579,256.6272,256.6272,4053.0
2023-02-27 14:10:00,263.87,263.95,263.12,263.17,5585.0,256.6078,256.6856,255.8784,255.9271,5585.0
2023-02-27 14:20:00,263.0,263.0,262.61,262.61,4652.0,255.7617,255.7617,255.3825,255.3825,4652.0
2023-02-27 14:30:00,262.58,263.05,262.58,262.76,3105.0,255.3533,255.8104,255.3533,255.5283,3105.0
2023-02-27 14:40:00,262.75,262.88,262.09,262.17,5334.0,255.5186,255.645,254.8768,254.9546,5334.0
2023-02-27 14:50:00,262.31,262.63,262.31,262.49,4140.0,255.0907,255.4019,255.0907,255.2658,4140.0
2023-02-27 15:00:00,262.44,262.49,262.13,262.13,4422.0,255.2172,255.2658,254.9157,254.9157,4422.0
2023-02-27 15:10:00,262.18,262.68,262.09,262.09,4792.0,254.9643,255.4505,254.8768,254.8768,4792.0
2023-02-27 15:20:00,262.03,262.17,261.91,262.17,2890.0,254.8184,254.9546,254.7017,254.9546,2890.0
2023-02-27 15:30:00,262.1,262.22,261.78,262.01,6886.0,254.8865,255.0032,254.5753,254.799,6886.0
2023-02-27 15:40:00,262.05,262.55,261.98,262.21,5873.0,254.8379,255.3241,254.7698,254.9935,5873.0
2023-02-27 15:50:00,262.31,263.05,262.31,262.98,34285.0,255.0907,255.8104,255.0907,255.7423,34285.0
2023-02-28 09:30:00,262.66,263.69,262.26,263.54,4911.0,255.4311,256.4327,255.0421,256.2869,4911.0
2023-02-28 09:40:00,263.37,264.54,263.36,264.17,2416.0,256.1216,257.2594,256.1118,256.8995,2416.0
2023-02-28 09:50:00,263.9,264.14,263.79,263.86,2000.0,256.637,256.8704,256.53,256.5981,2000.0
2023-02-28 10:00:00,264.22,264.87,264.17,264.56,3596.0,256.9482,257.5803,256.8995,257.2788,3596.0
2023-02-28 10:10:00,264.65,264.75,264.22,264.75,2528.0,257.3663,257.4636,256.9482,257.4636,2528.0
2023-02-28 10:20:00,264.66,265.02,264.3,264.37,3254.0,257.3761,257.7261,257.026,257.094,3254.0
2023-02-28 10:30:00,264.42,264.66,264.32,264.39,3910.0,257.1427,257.3761,257.0454,257.1135,3910.0
2023-02-28 10:40:00,264.39,264.56,263.86,263.95,4345.0,257.1135,257.2788,256.5981,256.6856,4345.0
2023-02-28 10:50:00,263.9,264.73,263.88,264.27,27659.0,256.637,257.4441,256.6175,256.9968,27659.0
2023-02-28 11:00:00,264.34,264.69,264.32,264.61,2312.0,257.0649,257.4052,257.0454,257.3274,2312.0
2023-02-28 11:10:00,264.63,264.66,264.35,264.45,9458.0,257.3469,257.3761,257.0746,257.1718,9458.0
2023-02-28 11:20:00,264.52,264.61,264.11,264.11,2100.0,257.2399,257.3274,256.8412,256.8412,2100.0
2023-02-28 11:30:00,264.14,264.2,263.69,263.69,4048.0,256.8704,256.9287,256.4327,256.4327,4048.0
2023-02-28 11:40:00,263.65,263.81,263.64,263.81,850.0,256.3939,256.5494,256.3841,256.5494,850.0
2023-02-28 11:50:00,263.76,263.76,263.34,263.6,2939.0,256.5008,256.5008,256.0924,256.3452,2939.0
2023-02-28 12:00:00,263.69,263.99,263.56,263.89,3392.0,256.4327,256.7245,256.3063,256.6272,3392.0
2023-02-28 12:10:00,263.95,264.23,263.9,264.13,5010.0,256.6856,256.9579,256.637,256.8606,5010.0
2023-02-28 12:20:00,264.3,264.36,264.02,264.02,2110.0,257.026,257.0843,256.7537,256.7537,2110.0
2023-02-28 12:30:00,264.17,264.41,264.17,264.26,1857.0,256.8995,257.1329,256.8995,256.9871,1857.0
2023-02-28 12:40:00,264.25,264.41,264.06,264.41,1200.0,256.9773,257.1329,256.7926,257.1329,1200.0
2023-02-28 12:50:00,264.44,264.59,264.34,264.34,3044.0,257.1621,257.308,257.0649,257.0649,3044.0
2023-02-28 13:00:00,264.39,264.52,264.27,264.5,2395.0,257.1135,257.2399,256.9968,257.2205,2395.0
2023-02-28 13:10:00,264.5,264.54,264.38,264.49,2035.0,257.2205,257.2594,257.1038,257.2107,2035.0
2023-02-28 13:20:00,264.45,264.57,264.22,264.44,2662.0,257.1718,257.2885,256.9482,257.1621,2662.0
2023-02-28 13:30:00,264.52,264.6,264.27,264.38,3161.0,257.2399,257.3177,256.9968,257.1038,3161.0
2023-02-28 13:40:00,264.34,264.51,264.23,264.28,2745.0,257.0649,257.2302,256.9579,257.0065,2745.0
2023-02-28 13:50:00,264.11,264.38,264.1,264.38,1000.0,256.8412,257.1038,256.8315,257.1038,1000.0
2023-02-28 14:00:00,264.57,264.61,264.02,264.19,2896.0,257.2885,257.3274,256.7537,256.919,2896.0
2023-02-28 14:10:00,264.17,264.25,263.87,263.87,2344.0,256.8995,256.9773,256.6078,256.6078,2344.0
2023-02-28 14:20:00,263.83,264.18,263.83,264.18,5339.0,256.5689,256.9093,256.5689,256.9093,5339.0
2023-02-28 14:30:00,264.18,264.2,263.85,264.0,3847.0,256.9093,256.9287,256.5883,256.7342,3847.0
2023-02-28 14:40:00,263.93,264.16,263.82,264.16,2173.0,256.6661,256.8898,256.5592,256.8898,2173.0
2023-02-28 14:50:00,264.18,264.22,263.33,263.39,13063.0,256.9093,256.9482,256.0827,256.141,13063.0
2023-02-28 15:00:00,263.37,263.4,263.02,263.21,4175.0,256.1216,256.1507,255.7812,255.966,4175.0
2023-02-28 15:10:00,263.2,263.33,262.87,263.17,4929.0,255.9562,256.0827,255.6353,255.9271,4929.0
2023-02-28 15:20:00,263.13,263.36,262.91,262.96,5122.0,255.8882,256.1118,255.6742,255.7228,5122.0
2023-02-28 15:30:00,262.96,263.22,262.77,262.89,10331.0,255.7228,255.9757,255.5381,255.6548,10331.0
2023-02-28 15:40:00,262.81,262.83,262.52,262.71,10395.0,255.577,255.5964,255.295,255.4797,10395.0
2023-02-28 15:50:00,262.68,263.43,262.49,262.54,39833.0,255.4505,256.1799,255.2658,255.3144,39833.0
2023-03-01 09:30:00,261.22,262.48,261.22,262.26,8420.0,254.0307,255.2561,254.0307,255.0421,8420.0
2023-03-01 09:40:00,262.33,263.41,261.82,263.32,5931.0,255.1102,256.1605,254.6142,256.0729,5931.0
2023-03-01 09:50:00,263.35,263.48,262.81,262.94,2354.0,256.1021,256.2285,255.577,255.7034,2354.0
2023-03-01 10:00:00,263.2,263.57,262.73,263.06,4861.0,255.9562,256.3161,255.4992,255.8201,4861.0
2023-03-01 10:10:00,262.72,262.91,261.97,262.05,4176.0,255.4894,255.6742,254.7601,254.8379,4176.0
2023-03-01 10:20:00,261.98,262.21,261.66,262.09,4958.0,254.7698,254.9935,254.4586,254.8768,4958.0
2023-03-01 10:30:00,261.99,262.46,261.72,262.41,3695.0,254.7795,255.2366,254.517,255.188,3695.0
2023-03-01 10:40:00,262.33,262.76,262.33,262.51,4202.0,255.1102,255.5283,255.1102,255.2852,4202.0
2023-03-01 10:50:00,262.46,262.52,262.0,262.23,2789.0,255.2366,255.295,254.7893,255.0129,2789.0
2023-03-01 11:00:00,262.37,262.37,261.34,261.35,1726.0,255.1491,255.1491,254.1474,254.1572,1726.0
2023-03-01 11:10:00,261.42,261.42,260.82,260.82,2743.0,254.2252,254.2252,253.6417,253.6417,2743.0
2023-03-01 11:20:00,260.81,261.79,260.68,261.79,2992.0,253.632,254.585,253.5056,254.585,2992.0
2023-03-01 11:30:00,261.69,262.2,261.69,262.02,2309.0,254.4878,254.9838,254.4878,254.8087,2309.0
2023-03-01 11:40:00,262.34,262.91,262.34,262.88,2613.0,255.1199,255.6742,255.1199,255.645,2613.0
2023-03-01 11:50:00,263.03,263.12,262.91,262.92,2427.0,255.7909,255.8784,255.6742,255.6839,2427.0
2023-03-01 12:00:00,262.98,263.18,262.75,263.08,5869.0,255.7423,255.9368,255.5186,255.8395,5869.0
2023-03-01 12:10:00,263.16,263.32,262.78,262.99,3541.0,255.9173,256.0729,255.5478,255.752,3541.0
2023-03-01 12:20:00,263.0,263.19,262.88,262.94,3029.0,255.7617,255.9465,255.645,255.7034,3029.0
2023-03-01 12:30:00,262.96,262.96,262.75,262.9,1871.0,255.7228,255.7228,255.5186,255.6645,1871.0
2023-03-01 12:40:00,262.86,262.94,262.39,262.93,6457.0,255.6256,255.7034,255.1685,255.6937,6457.0
2023-03-01 12:50:00,262.92,262.92,262.45,262.6,2317.0,255.6839,255.6839,255.2269,255.3727,2317.0
2023-03-01 13:00:00,262.67,262.67,261.89,261.89,3171.0,255.4408,255.4408,254.6823,254.6823,3171.0
2023-03-01 13:10:00,261.89,262.49,261.79,262.49,4634.0,254.6823,255.2658,254.585,255.2658,4634.0
2023-03-01 13:20:00,262.43,262.58,262.34,262.35,2995.0,255.2074,255.3533,255.1199,255.1296,2995.0
2023-03-01 13:30:00,262.22,262.53,262.14,262.49,3597.0,255.0032,255.3047,254.9254,255.2658,3597.0
2023-03-01 13:40:00,262.45,262.51,262.08,262.12,2377.0,255.2269,255.2852,254.8671,254.906,2377.0
2023-03-01 13:50:00,262.13,262.48,262.1,262.3,4851.0,254.9157,255.2561,254.8865,255.081,4851.0
2023-03-01 14:00:00,262.18,262.18,261.81,262.1,3850.0,254.9643,254.9643,254.6045,254.8865,3850.0
2023-03-01 14:10:00,262.05,262.21,261.78,261.78,2598.0,254.8379,254.9935,254.5753,254.5753,2598.0
2023-03-01 14:20:00,261.9,262.02,261.68,261.85,2614.0,254.692,254.8087,254.4781,254.6434,2614.0
2023-03-01 14:30:00,261.63,261.95,261.63,261.95,2783.0,254.4294,254.7406,254.4294,254.7406,2783.0
2023-03-01 14:40:00,262.11,262.16,261.96,261.97,3179.0,254.8962,254.9449,254.7504,254.7601,3179.0
2023-03-01 14:50:00,261.96,262.35,261.85,262.35,2552.0,254.7504,255.1296,254.6434,255.1296,2552.0
2023-03-01 15:00:00,262.29,262.62,262.21,262.62,4669.0,255.0713,255.3922,254.9935,255.3922,4669.0
2023-03-01 15:10:00,262.68,263.04,262.67,262.67,5344.0,255.4505,255.8006,255.4408,255.4408,5344.0
2023-03-01 15:20:00,262.69,262.92,262.6,262.84,4103.0,255.4603,255.6839,255.3727,255.6061,4103.0
2023-03-01 15:30:00,262.76,262.97,262.59,262.77,6846.0,255.5283,255.7326,255.363,255.5381,6846.0
2023-03-01 15:40:00,262.78,263.28,262.78,263.21,9327.0,255.5478,256.034,255.5478,255.966,9327.0
2023-03-01 15:50:00,263.22,263.49,263.06,263.49,38160.0,255.9757,256.2383,255.8201,256.2383,38160.0
2023-03-02 09:30:00,262.73,262.73,262.0,262.0,4377.0,255.4992,255.4992,254.7893,254.7893,4377.0
2023-03-02 09:40:00,261.88,262.35,261.88,262.3,2010.0,254.6726,255.1296,254.6726,255.081,2010.0
2023-03-02 09:50:00,262.21,262.54,261.93,262.05,2441.0,254.9935,255.3144,254.7212,254.8379,2441.0
2023-03-02 10:00:00,262.37,262.84,261.82,261.82,3702.0,255.1491,255.6061,254.6142,254.6142,3702.0
2023-03-02 10:10:00,261.85,261.9,261.26,261.9,15580.0,254.6434,254.692,254.0696,254.692,15580.0
2023-03-02 10:20:00,261.87,262.35,261.65,262.32,3800.0,254.6628,255.1296,254.4489,255.1005,3800.0
2023-03-02 10:30:00,262.13,262.33,262.08,262.08,1871.0,254.9157,255.1102,254.8671,254.8671,1871.0
2023-03-02 10:40:00,262.19,262.41,262.14,262.2,2312.0,254.974,255.188,254.9254,254.9838,2312.0
2023-03-02 10:50:00,262.28,262.68,262.27,262.44,4979.0,255.0616,255.4505,255.0518,255.2172,4979.0
2023-03-02 11:00:00,262.4,263.02,262.37,263.01,1772.0,255.1783,255.7812,255.1491,255.7715,1772.0
2023-03-02 11:10:00,262.95,262.95,262.13,262.17,3729.0,255.7131,255.7131,254.9157,254.9546,3729.0
2023-03-02 11:20:00,262.29,262.36,262.09,262.16,4279.0,255.0713,255.1394,254.8768,254.9449,4279.0
2023-03-02 11:30:00,262.3,262.45,262.14,262.45,4814.0,255.081,255.2269,254.9254,255.2269,4814.0
2023-03-02 11:40:00,262.4,262.4,262.19,262.36,1871.0,255.1783,255.1783,254.974,255.1394,1871.0
2023-03-02 11:50:00,262.39,262.58,262.2,262.31,5418.0,255.1685,255.3533,254.9838,255.0907,5418.0
2023-03-02 12:00:00,262.42,262.67,262.36,262.58,3201.0,255.1977,255.4408,255.1394,255.3533,3201.0
2023-03-02 12:10:00,262.67,262.67,262.14,262.2,3070.0,255.4408,255.4408,254.9254,254.9838,3070.0
2023-03-02 12:20:00,262.13,262.41,262.09,262.41,3207.0,254.9157,255.188,254.8768,255.188,3207.0
2023-03-02 12:30:00,262.41,262.62,262.2,262.2,1546.0,255.188,255.3922,254.9838,254.9838,1546.0
2023-03-02 12:40:00,262.2,262.37,262.2,262.36,1728.0,254.9838,255.1491,254.9838,255.1394,1728.0
2023-03-02 12:50:00,262.43,262.53,262.38,262.39,2748.0,255.2074,255.3047,255.1588,255.1685,2748.0
2023-03-02 13:00:00,262.49,262.49,262.12,262.32,10819.0,255.2658,255.2658,254.906,255.1005,10819.0
2023-03-02 13:10:00,262.38,262.45,262.2,262.4,2575.0,255.1588,255.2269,254.9838,255.1783,2575.0
2023-03-02 13:20:00,262.42,262.42,262.22,262.31,934.0,255.1977,255.1977,255.0032,255.0907,934.0
2023-03-02 13:30:00,262.4,263.13,262.34,263.03,2424.0,255.1783,255.8882,255.1199,255.7909,2424.0
2023-03-02 13:40:00,262.78,263.06,262.78,263.06,1276.0,255.5478,255.8201,255.5478,255.8201,1276.0
2023-03-02 13:50:00,263.08,263.71,263.02,263.71,3629.0,255.8395,256.4522,255.7812,256.4522,3629.0
2023-03-02 14:00:00,263.7,264.01,263.58,263.66,4923.0,256.4425,256.7439,256.3258,256.4036,4923.0
2023-03-02 14:10:00,263.72,263.82,263.51,263.82,4907.0,256.4619,256.5592,256.2577,256.5592,4907.0
2023-03-02 14:20:00,263.93,263.95,263.77,263.87,2263.0,256.6661,256.6856,256.5105,256.6078,2263.0
2023-03-02 14:30:00,263.85,263.93,263.54,263.82,6254.0,256.5883,256.6661,256.2869,256.5592,6254.0
2023-03-02 14:40:00,263.88,263.95,263.68,263.68,2747.0,256.6175,256.6856,256.423,256.423,2747.0
2023-03-02 14:50:00,263.74,263.79,263.49,263.63,3448.0,256.4814,256.53,256.2383,256.3744,3448.0
2023-03-02 15:00:00,263.71,263.82,263.25,263.44,3611.0,256.4522,256.5592,256.0049,256.1896,3611.0
2023-03-02 15:10:00,263.45,263.75,263.42,263.45,9118.0,256.1994,256.4911,256.1702,256.1994,9118.0
2023-03-02 15:20:00,263.49,264.26,263.45,264.25,6003.0,256.2383,256.9871,256.1994,256.9773,6003.0
2023-03-02 15:30:00,263.97,264.5,263.91,264.42,7207.0,256.705,257.2205,256.6467,257.1427,7207.0
2023-03-02 15:40:00,264.35,264.35,263.72,263.8,8009.0,257.0746,257.0746,256.4619,256.5397,8009.0
2023-03-02 15:50:00,263.73,263.73,263.19,263.6,27240.0,256.4716,256.4716,255.9465,256.3452,27240.0
2023-03-03 09:30:00,264.92,265.29,264.23,264.39,6401.0,257.6289,257.9887,256.9579,257.1135,6401.0
2023-03-03 09:40:00,264.66,264.76,264.41,264.68,988.0,257.3761,257.4733,257.1329,257.3955,988.0
2023-03-03 09:50:00,264.34,265.13,264.11,264.77,5923.0,257.0649,257.8331,256.8412,257.483,5923.0
2023-03-03 10:00:00,264.81,264.81,264.26,264.76,2363.0,257.5219,257.5219,256.9871,257.4733,2363.0
2023-03-03 10:10:00,264.82,265.02,264.46,264.82,2019.0,257.5317,257.7261,257.1816,257.5317,2019.0
2023-03-03 10:20:00,264.86,265.3,264.73,265.3,4295.0,257.5705,257.9984,257.4441,257.9984,4295.0
2023-03-03 10:30:00,265.4,265.4,265.0,265.3,4154.0,258.0957,258.0957,257.7067,257.9984,4154.0
2023-03-03 10:40:00,265.18,265.96,265.18,265.63,4195.0,257.8817,258.6403,257.8817,258.3194,4195.0
2023-03-03 10:50:00,265.62,266.0,265.6,265.96,1438.0,258.3096,258.6792,258.2902,258.6403,1438.0
2023-03-03 11:00:00,265.97,265.97,265.56,265.66,2459.0,258.65,258.65,258.2513,258.3485,2459.0
2023-03-03 11:10:00,265.54,265.54,264.81,264.87,3534.0,258.2318,258.2318,257.5219,257.5803,3534.0
2023-03-03 11:20:00,264.77,264.87,264.56,264.8,2686.0,257.483,257.5803,257.2788,257.5122,2686.0
2023-03-03 11:30:00,264.94,265.28,264.88,264.91,4555.0,257.6483,257.979,257.59,257.6192,4555.0
2023-03-03 11:40:00,264.91,265.0,264.7,265.0,4082.0,257.6192,257.7067,257.415,257.7067,4082.0
2023-03-03 11:50:00,264.99,265.24,264.99,265.17,2758.0,257.697,257.9401,257.697,257.872,2758.0
2023-03-03 12:00:00,265.3,265.61,265.03,265.03,18023.0,257.9984,258.2999,257.7359,257.7359,18023.0
2023-03-03 12:10:00,265.07,265.28,265.04,265.04,1679.0,257.7748,257.979,257.7456,257.7456,1679.0
2023-03-03 12:20:00,265.09,265.14,264.97,265.02,939.0,257.7942,257.8428,257.6775,257.7261,939.0
2023-03-03 12:30:00,264.79,264.88,264.66,264.88,2832.0,257.5025,257.59,257.3761,257.59,2832.0
2023-03-03 12:40:00,264.86,265.7,264.84,265.5,6643.0,257.5705,258.3874,257.5511,258.1929,6643.0
2023-03-03 12:50:00,265.56,265.67,265.56,265.66,715.0,258.2513,258.3583,258.2513,258.3485,715.0
2023-03-03 13:00:00,265.79,266.05,265.78,266.04,2626.0,258.475,258.7278,258.4652,258.7181,2626.0
2023-03-03 13:10:00,265.96,266.03,265.67,265.67,1805.0,258.6403,258.7083,258.3583,258.3583,1805.0
2023-03-03 13:20:00,265.69,266.19,265.66,266.19,2215.0,258.3777,258.8639,258.3485,258.8639,2215.0
2023-03-03 13:30:00,266.13,266.13,265.57,265.71,1749.0,258.8056,258.8056,258.261,258.3972,1749.0
2023-03-03 13:40:00,265.67,265.68,265.56,265.63,1865.0,258.3583,258.368,258.2513,258.3194,1865.0
2023-03-03 13:50:00,265.57,265.98,265.57,265.96,2554.0,258.261,258.6597,258.261,258.6403,2554.0
2023-03-03 14:00:00,265.97,265.97,265.47,265.6,2884.0,258.65,258.65,258.1638,258.2902,2884.0
2023-03-03 14:10:00,265.68,265.94,265.68,265.76,3464.0,258.368,258.6208,258.368,258.4458,3464.0
2023-03-03 14:20:00,265.78,265.92,265.69,265.79,3615.0,258.4652,258.6014,258.3777,258.475,3615.0
2023-03-03 14:30:00,265.86,266.07,265.84,265.85,1961.0,258.543,258.7472,258.5236,258.5333,1961.0
2023-03-03 14:40:00,265.86,266.01,265.62,265.9,2937.0,258.543,258.6889,258.3096,258.5819,2937.0
2023-03-03 14:50:00,266.06,266.16,265.89,266.05,2895.0,258.7375,258.8348,258.5722,258.7278,2895.0
2023-03-03 15:00:00,266.0,266.54,266.0,266.51,4281.0,258.6792,259.2043,258.6792,259.1751,4281.0
2023-03-03 15:10:00,266.43,266.49,266.16,266.25,3946.0,259.0973,259.1557,258.8348,258.9223,3946.0
2023-03-03 15:20:00,266.28,266.34,265.93,265.97,5391.0,258.9515,259.0098,258.6111,258.65,5391.0
2023-03-03 15:30:00,265.98,266.49,265.98,266.33,6818.0,258.6597,259.1557,258.6597,259.0001,6818.0
2023-03-03 15:40:00,266.27,266.37,265.78,266.1,10256.0,258.9417,259.039,258.4652,258.7764,10256.0
2023-03-03 15:50:00,265.99,266.6,265.86,266.56,33979.0,258.6694,259.2627,258.543,259.2238,33979.0
2023-03-06 09:30:00,267.85,268.48,267.65,268.07,11398.0,260.4783,261.0909,260.2838,260.6922,11398.0
2023-03-06 09:40:00,268.02,268.27,267.38,268.27,1471.0,260.6436,260.8867,260.0212,260.8867,1471.0
2023-03-06 09:50:00,268.33,269.27,268.3,269.24,5044.0,260.945,261.8592,260.9159,261.83,5044.0
2023-03-06 10:00:00,269.26,269.55,268.85,269.38,5486.0,261.8495,262.1315,261.4507,261.9662,5486.0
2023-03-06 10:10:00,269.37,269.56,268.75,268.75,2522.0,261.9564,262.1412,261.3535,261.3535,2522.0
2023-03-06 10:20:00,268.56,268.61,267.97,267.98,2989.0,261.1687,261.2173,260.595,260.6047,2989.0
2023-03-06 10:30:00,268.08,268.41,267.99,268.41,2633.0,260.7019,261.0228,260.6144,261.0228,2633.0
2023-03-06 10:40:00,268.51,268.51,267.92,268.26,5024.0,261.1201,261.1201,260.5463,260.877,5024.0
2023-03-06 10:50:00,268.26,269.02,268.26,268.66,5308.0,260.877,261.6161,260.877,261.266,5308.0
2023-03-06 11:00:00,268.89,269.74,268.89,269.58,3379.0,261.4896,262.3162,261.4896,262.1606,3379.0
2023-03-06 11:10:00,269.5,269.5,268.83,268.86,3364.0,262.0828,262.0828,261.4313,261.4605,3364.0
2023-03-06 11:20:00,268.67,268.67,267.82,267.97,4087.0,261.2757,261.2757,260.4491,260.595,4087.0
2023-03-06 11:30:00,268.0,268.17,267.86,268.17,800.0,260.6241,260.7895,260.488,260.7895,800.0
2023-03-06 11:40:00,268.17,268.27,267.49,267.81,5231.0,260.7895,260.8867,260.1282,260.4394,5231.0
2023-03-06 11:50:00,267.81,268.34,267.8,268.3,1766.0,260.4394,260.9548,260.4296,260.9159,1766.0
2023-03-06 12:00:00,268.38,268.75,268.38,268.62,3610.0,260.9937,261.3535,260.9937,261.2271,3610.0
2023-03-06 12:10:00,268.58,268.58,268.23,268.54,4307.0,261.1882,261.1882,260.8478,261.1493,4307.0
2023-03-06 12:20:00,268.42,268.42,268.15,268.27,2158.0,261.0326,261.0326,260.77,260.8867,2158.0
2023-03-06 12:30:00,268.23,268.24,267.83,267.83,4108.0,260.8478,260.8575,260.4588,260.4588,4108.0
2023-03-06 12:40:00,268.01,268.05,267.66,268.0,2875.0,260.6339,260.6728,260.2935,260.6241,2875.0
2023-03-06 12:50:00,268.0,268.18,267.63,268.02,3812.0,260.6241,260.7992,260.2643,260.6436,3812.0
2023-03-06 13:00:00,267.99,268.07,267.72,267.9,1884.0,260.6144,260.6922,260.3518,260.5269,1884.0
2023-03-06 13:10:00,267.97,267.98,267.71,267.91,2225.0,260.595,260.6047,260.3421,260.5366,2225.0
2023-03-06 13:20:00,267.9,268.17,267.65,267.72,2801.0,260.5269,260.7895,260.2838,260.3518,2801.0
2023-03-06 13:30:00,267.63,267.84,267.4,267.44,5451.0,260.2643,260.4685,260.0406,260.0795,5451.0
2023-03-06 13:40:00,267.34,267.41,267.05,267.41,3357.0,259.9823,260.0504,259.7003,260.0504,3357.0
2023-03-06 13:50:00,267.34,267.54,267.23,267.51,2014.0,259.9823,260.1768,259.8753,260.1476,2014.0
2023-03-06 14:00:00,267.52,267.83,267.21,267.83,1458.0,260.1573,260.4588,259.8559,260.4588,1458.0
2023-03-06 14:10:00,267.83,268.05,267.74,267.74,2065.0,260.4588,260.6728,260.3713,260.3713,2065.0
2023-03-06 14:20:00,267.89,267.99,267.69,267.69,2009.0,260.5172,260.6144,260.3227,260.3227,2009.0
2023-03-06 14:30:00,267.86,268.17,267.82,268.17,4203.0,260.488,260.7895,260.4491,260.7895,4203.0
2023-03-06 14:40:00,268.16,268.23,267.89,268.03,3421.0,260.7797,260.8478,260.5172,260.6533,3421.0
2023-03-06 14:50:00,267.9,268.09,267.81,268.09,1710.0,260.5269,260.7117,260.4394,260.7117,1710.0
2023-03-06 15:00:00,268.16,268.16,267.8,267.95,2580.0,260.7797,260.7797,260.4296,260.5755,2580.0
2023-03-06 15:10:00,268.02,268.09,267.53,267.72,3724.0,260.6436,260.7117,260.1671,260.3518,3724.0
2023-03-06 15:20:00,267.73,267.86,267.51,267.65,4001.0,260.3616,260.488,260.1476,260.2838,4001.0
2023-03-06 15:30:00,267.73,268.06,267.55,267.72,8471.0,260.3616,260.6825,260.1865,260.3518,8471.0
2023-03-06 15:40:00,267.65,267.68,267.15,267.4,21139.0,260.2838,260.3129,259.7975,260.0406,21139.0
2023-03-06 15:50:00,267.49,268.09,267.46,268.0,48201.0,260.1282,260.7117,260.099,260.6241,48201.0
2023-03-07 09:30:00,269.21,269.71,267.34,267.35,8229.0,261.8008,262.2871,259.9823,259.992,8229.0
2023-03-07 09:40:00,267.23,268.28,266.93,268.28,2300.0,259.8753,260.8964,259.5836,260.8964,2300.0
2023-03-07 09:50:00,267.82,268.72,267.8,268.29,3551.0,260.4491,261.3243,260.4296,260.9061,3551.0
2023-03-07 10:00:00,268.08,268.18,266.56,266.56,8031.0,260.7019,260.7992,259.2238,259.2238,8031.0
2023-03-07 10:10:00,266.44,266.44,265.89,266.02,6137.0,259.1071,259.1071,258.5722,258.6986,6137.0
2023-03-07 10:20:00,265.85,266.24,265.71,265.98,5037.0,258.5333,258.9126,258.3972,258.6597,5037.0
2023-03-07 10:30:00,266.04,266.77,266.01,266.01,4478.0,258.7181,259.428,258.6889,258.6889,4478.0
2023-03-07 10:40:00,266.04,266.19,265.4,266.18,4445.0,258.7181,258.8639,258.0957,258.8542,4445.0
2023-03-07 10:50:00,266.27,266.27,265.35,265.65,3823.0,258.9417,258.9417,258.0471,258.3388,3823.0
2023-03-07 11:00:00,265.62,266.04,265.59,265.59,2114.0,258.3096,258.7181,258.2805,258.2805,2114.0
2023-03-07 11:10:00,265.83,266.05,265.62,265.81,3402.0,258.5139,258.7278,258.3096,258.4944,3402.0
2023-03-07 11:20:00,265.73,266.01,265.61,265.75,2834.0,258.4166,258.6889,258.2999,258.4361,2834.0
2023-03-07 11:30:00,265.78,266.23,265.73,266.23,2557.0,258.4652,258.9028,258.4166,258.9028,2557.0
2023-03-07 11:40:00,266.23,266.55,265.94,266.55,2485.0,258.9028,259.214,258.6208,259.214,2485.0
2023-03-07 11:50:00,266.6,266.6,265.99,266.09,1530.0,259.2627,259.2627,258.6694,258.7667,1530.0
2023-03-07 12:00:00,266.01,266.01,265.76,265.86,987.0,258.6889,258.6889,258.4458,258.543,987.0
2023-03-07 12:10:00,265.76,266.28,265.73,266.13,1360.0,258.4458,258.9515,258.4166,258.8056,1360.0
2023-03-07 12:20:00,266.22,266.91,266.22,266.54,4249.0,258.8931,259.5641,258.8931,259.2043,4249.0
2023-03-07 12:30:00,266.36,266.41,265.94,265.94,2947.0,259.0293,259.0779,258.6208,258.6208,2947.0
2023-03-07 12:40:00,265.81,266.06,265.7,266.05,4291.0,258.4944,258.7375,258.3874,258.7278,4291.0
2023-03-07 12:50:00,265.77,265.77,265.17,265.28,2515.0,258.4555,258.4555,257.872,257.979,2515.0
2023-03-07 13:00:00,265.01,265.01,264.46,264.46,2290.0,257.7164,257.7164,257.1816,257.1816,2290.0
2023-03-07 13:10:00,264.6,264.73,264.29,264.47,2047.0,257.3177,257.4441,257.0162,257.1913,2047.0
2023-03-07 13:20:00,264.36,264.4,264.16,264.35,2086.0,257.0843,257.1232,256.8898,257.0746,2086.0
2023-03-07 13:30:00,264.43,264.53,264.01,264.32,5371.0,257.1524,257.2496,256.7439,257.0454,5371.0
2023-03-07 13:40:00,264.26,264.27,264.04,264.1,1605.0,256.9871,256.9968,256.7731,256.8315,1605.0
2023-03-07 13:50:00,264.17,264.42,264.08,264.4,1830.0,256.8995,257.1427,256.812,257.1232,1830.0
2023-03-07 14:00:00,264.48,264.57,264.24,264.38,1899.0,257.201,257.2885,256.9676,257.1038,1899.0
2023-03-07 14:10:00,264.4,264.9,264.4,264.9,2995.0,257.1232,257.6094,257.1232,257.6094,2995.0
2023-03-07 14:20:00,264.87,265.05,264.56,265.05,4555.0,257.5803,257.7553,257.2788,257.7553,4555.0
2023-03-07 14:30:00,264.92,265.14,264.88,265.14,4972.0,257.6289,257.8428,257.59,257.8428,4972.0
2023-03-07 14:40:00,265.25,265.35,265.05,265.22,4479.0,257.9498,258.0471,257.7553,257.9206,4479.0
2023-03-07 14:50:00,265.19,265.55,265.19,265.38,4837.0,257.8915,258.2416,257.8915,258.0762,4837.0
2023-03-07 15:00:00,265.38,265.7,265.38,265.59,3077.0,258.0762,258.3874,258.0762,258.2805,3077.0
2023-03-07 15:10:00,265.56,265.93,265.56,265.78,3576.0,258.2513,258.6111,258.2513,258.4652,3576.0
2023-03-07 15:20:00,265.78,265.97,265.67,265.97,6074.0,258.4652,258.65,258.3583,258.65,6074.0
2023-03-07 15:30:00,266.0,266.48,265.92,266.43,6873.0,258.6792,259.146,258.6014,259.0973,6873.0
2023-03-07 15:40:00,266.36,266.41,265.92,265.96,7065.0,259.0293,259.0779,258.6014,258.6403,7065.0
2023-03-07 15:50:00,265.89,266.02,265.38,265.97,39236.0,258.5722,258.6986,258.0762,258.65,39236.0
2023-03-08 09:30:00,266.86,267.82,266.12,267.11,12271.0,259.5155,260.4491,258.7959,259.7586,12271.0
2023-03-08 09:40:00,267.34,267.39,265.66,266.0,6480.0,259.9823,260.0309,258.3485,258.6792,6480.0
2023-03-08 09:50:00,266.11,266.62,266.1,266.62,2599.0,258.7861,259.2821,258.7764,259.2821,2599.0
2023-03-08 10:00:00,266.39,266.4,265.7,266.21,9056.0,259.0584,259.0682,258.3874,258.8834,9056.0
2023-03-08 10:10:00,266.52,266.65,266.02,266.21,3182.0,259.1849,259.3113,258.6986,258.8834,3182.0
2023-03-08 10:20:00,266.23,267.15,266.02,267.0,6865.0,258.9028,259.7975,258.6986,259.6517,6865.0
2023-03-08 10:30:00,267.18,267.85,267.05,267.43,4336.0,259.8267,260.4783,259.7003,260.0698,4336.0
2023-03-08 10:40:00,267.59,267.73,267.24,267.25,3632.0,260.2254,260.3616,259.885,259.8948,3632.0
2023-03-08 10:50:00,267.26,267.32,267.09,267.19,2972.0,259.9045,259.9628,259.7392,259.8364,2972.0
2023-03-08 11:00:00,267.27,267.37,266.91,267.31,4068.0,259.9142,260.0115,259.5641,259.9531,4068.0
2023-03-08 11:10:00,267.37,267.75,267.24,267.62,4736.0,260.0115,260.381,259.885,260.2546,4736.0
2023-03-08 11:20:00,267.71,267.71,267.27,267.48,3300.0,260.3421,260.3421,259.9142,260.1184,3300.0
2023-03-08 11:30:00,267.36,267.6,266.99,267.23,9193.0,260.0017,260.2351,259.6419,259.8753,9193.0
2023-03-08 11:40:00,267.32,267.81,267.32,267.68,3347.0,259.9628,260.4394,259.9628,260.3129,3347.0
2023-03-08 11:50:00,267.9,268.25,267.75,267.88,5485.0,260.5269,260.8673,260.381,260.5074,5485.0
2023-03-08 12:00:00,267.89,267.89,267.51,267.51,3579.0,260.5172,260.5172,260.1476,260.1476,3579.0
2023-03-08 12:10:00,267.29,267.37,267.17,267.18,2957.0,259.9337,260.0115,259.817,259.8267,2957.0
2023-03-08 12:20:00,267.13,267.26,266.77,266.92,5726.0,259.7781,259.9045,259.428,259.5739,5726.0
2023-03-08 12:30:00,266.84,266.84,266.3,266.8,6374.0,259.4961,259.4961,258.9709,259.4572,6374.0
2023-03-08 12:40:00,266.91,267.21,266.86,267.1,11686.0,259.5641,259.8559,259.5155,259.7489,11686.0
2023-03-08 12:50:00,267.11,267.11,266.71,266.83,5340.0,259.7586,259.7586,259.3696,259.4863,5340.0
2023-03-08 13:00:00,266.93,266.97,266.3,266.38,5937.0,259.5836,259.6225,258.9709,259.0487,5937.0
2023-03-08 13:10:00,266.5,266.5,266.14,266.17,3217.0,259.1654,259.1654,258.8153,258.8445,3217.0
2023-03-08 13:20:00,266.3,266.47,266.0,266.03,5113.0,258.9709,259.1362,258.6792,258.7083,5113.0
2023-03-08 13:30:00,265.84,266.1,265.84,266.09,3020.0,258.5236,258.7764,258.5236,258.7667,3020.0
2023-03-08 13:40:00,266.06,266.1,265.94,266.0,1768.0,258.7375,258.7764,258.6208,258.6792,1768.0
2023-03-08 13:50:00,265.94,266.1,265.65,265.88,6615.0,258.6208,258.7764,258.3388,258.5625,6615.0
2023-03-08 14:00:00,265.92,266.36,265.87,266.36,3599.0,258.6014,259.0293,258.5528,259.0293,3599.0
2023-03-08 14:10:00,266.56,266.71,266.4,266.45,5510.0,259.2238,259.3696,259.0682,259.1168,5510.0
2023-03-08 14:20:00,266.62,266.91,266.5,266.91,3446.0,259.2821,259.5641,259.1654,259.5641,3446.0
2023-03-08 14:30:00,267.04,267.06,266.78,267.05,2371.0,259.6906,259.71,259.4377,259.7003,2371.0
2023-03-08 14:40:00,267.06,267.12,266.92,266.94,2753.0,259.71,259.7683,259.5739,259.5933,2753.0
2023-03-08 14:50:00,266.86,266.99,266.8,266.8,3903.0,259.5155,259.6419,259.4572,259.4572,3903.0
2023-03-08 15:00:00,266.79,266.98,266.58,266.98,4800.0,259.4474,259.6322,259.2432,259.6322,4800.0
2023-03-08 15:10:00,267.0,267.22,266.89,267.16,2929.0,259.6517,259.8656,259.5447,259.8072,2929.0
2023-03-08 15:20:00,267.15,267.3,266.8,267.05,5792.0,259.7975,259.9434,259.4572,259.7003,5792.0
2023-03-08 15:30:00,267.15,267.41,267.01,267.26,4523.0,259.7975,260.0504,259.6614,259.9045,4523.0
2023-03-08 15:40:00,267.3,267.9,267.23,267.65,7508.0,259.9434,260.5269,259.8753,260.2838,7508.0
2023-03-08 15:50:00,267.66,267.97,267.5,267.62,42455.0,260.2935,260.595,260.1379,260.2546,42455.0
2023-03-09 09:30:00,268.75,269.68,267.5,269.68,15780.0,261.3535,262.2579,260.1379,262.2579,15780.0
2023-03-09 09:40:00,269.78,270.08,269.39,269.93,4969.0,262.3551,262.6469,261.9759,262.501,4969.0
2023-03-09 09:50:00,270.0,270.0,269.71,269.85,756.0,262.5691,262.5691,262.2871,262.4232,756.0
2023-03-09 10:00:00,269.6,269.95,269.11,269.24,1287.0,262.1801,262.5205,261.7036,261.83,1287.0
2023-03-09 10:10:00,268.97,269.62,268.76,268.9,14788.0,261.5674,262.1995,261.3632,261.4994,14788.0
2023-03-09 10:20:00,269.18,269.39,268.72,269.19,7660.0,261.7717,261.9759,261.3243,261.7814,7660.0
2023-03-09 10:30:00,269.39,269.95,269.39,269.7,5458.0,261.9759,262.5205,261.9759,262.2773,5458.0
2023-03-09 10:40:00,269.74,270.44,269.47,270.02,12531.0,262.3162,262.997,262.0537,262.5885,12531.0
2023-03-09 10:50:00,269.9,269.98,269.61,269.98,2303.0,262.4718,262.5496,262.1898,262.5496,2303.0
2023-03-09 11:00:00,269.94,270.31,269.73,270.31,7365.0,262.5107,262.8706,262.3065,262.8706,7365.0
2023-03-09 11:10:00,270.49,271.01,270.22,270.74,11815.0,263.0456,263.5513,262.783,263.2887,11815.0
2023-03-09 11:20:00,270.75,270.75,270.22,270.61,3312.0,263.2984,263.2984,262.783,263.1623,3312.0
2023-03-09 11:30:00,270.68,270.76,270.51,270.75,1338.0,263.2304,263.3082,263.0651,263.2984,1338.0
2023-03-09 11:40:00,270.75,270.79,270.42,270.6,4190.0,263.2984,263.3373,262.9775,263.1526,4190.0
2023-03-09 11:50:00,270.63,270.87,270.42,270.73,896.0,263.1817,263.4151,262.9775,263.279,896.0
2023-03-09 12:00:00,270.49,270.7,269.4,269.55,6221.0,263.0456,263.2498,261.9856,262.1315,6221.0
2023-03-09 12:10:00,269.55,269.84,269.55,269.78,1759.0,262.1315,262.4135,262.1315,262.3551,1759.0
2023-03-09 12:20:00,269.88,270.81,269.88,270.79,1443.0,262.4524,263.3568,262.4524,263.3373,1443.0
2023-03-09 12:30:00,270.74,270.77,270.25,270.43,1743.0,263.2887,263.3179,262.8122,262.9873,1743.0
2023-03-09 12:40:00,270.48,270.59,269.68,269.69,7514.0,263.0359,263.1428,262.2579,262.2676,7514.0
2023-03-09 12:50:00,269.67,270.0,269.56,269.96,2647.0,262.2482,262.5691,262.1412,262.5302,2647.0
2023-03-09 13:00:00,269.7,269.86,269.59,269.77,1966.0,262.2773,262.4329,262.1704,262.3454,1966.0
2023-03-09 13:10:00,269.4,269.49,269.03,269.31,4698.0,261.9856,262.0731,261.6258,261.8981,4698.0
2023-03-09 13:20:00,269.35,269.35,268.61,268.71,1357.0,261.937,261.937,261.2173,261.3146,1357.0
2023-03-09 13:30:00,268.54,268.63,268.33,268.33,1722.0,261.1493,261.2368,260.945,260.945,1722.0
2023-03-09 13:40:00,268.5,268.78,268.07,268.07,1803.0,261.1104,261.3827,260.6922,260.6922,1803.0
2023-03-09 13:50:00,268.06,268.38,267.98,268.07,3644.0,260.6825,260.9937,260.6047,260.6922,3644.0
2023-03-09 14:00:00,267.94,268.17,267.75,267.75,1363.0,260.5658,260.7895,260.381,260.381,1363.0
2023-03-09 14:10:00,267.67,268.07,267.67,268.07,2844.0,260.3032,260.6922,260.3032,260.6922,2844.0
2023-03-09 14:20:00,267.97,267.98,267.66,267.66,2110.0,260.595,260.6047,260.2935,260.2935,2110.0
2023-03-09 14:30:00,267.67,267.67,267.38,267.38,2737.0,260.3032,260.3032,260.0212,260.0212,2737.0
2023-03-09 14:40:00,267.54,267.58,267.16,267.21,13765.0,260.1768,260.2157,259.8072,259.8559,13765.0
2023-03-09 14:50:00,267.16,267.27,266.89,267.0,2597.0,259.8072,259.9142,259.5447,259.6517,2597.0
2023-03-09 15:00:00,266.94,267.02,266.4,266.4,3596.0,259.5933,259.6711,259.0682,259.0682,3596.0
2023-03-09 15:10:00,266.32,266.33,265.35,265.35,5073.0,258.9904,259.0001,258.0471,258.0471,5073.0
2023-03-09 15:20:00,265.14,265.63,264.99,265.37,12176.0,257.8428,258.3194,257.697,258.0665,12176.0
2023-03-09 15:30:00,265.16,266.02,264.98,265.89,6609.0,257.8623,258.6986,257.6872,258.5722,6609.0
2023-03-09 15:40:00,266.11,266.41,265.75,265.94,6271.0,258.7861,259.0779,258.4361,258.6208,6271.0
2023-03-09 15:50:00,265.94,266.29,265.08,265.31,33739.0,258.6208,258.9612,257.7845,258.0082,33739.0
2023-03-10 09:30:00,264.96,265.56,263.77,264.42,6655.0,257.6678,258.2513,256.5105,257.1427,6655.0
2023-03-10 09:40:00,264.21,264.25,262.85,263.31,4320.0,256.9384,256.9773,255.6159,256.0632,4320.0
2023-03-10 09:50:00,262.97,263.63,262.76,263.14,3825.0,255.7326,256.3744,255.5283,255.8979,3825.0
2023-03-10 10:00:00,263.48,263.64,263.22,263.6,2925.0,256.2285,256.3841,255.9757,256.3452,2925.0
2023-03-10 10:10:00,263.69,263.7,262.88,263.17,2201.0,256.4327,256.4425,255.645,255.9271,2201.0
2023-03-10 10:20:00,263.41,263.41,262.77,262.78,3504.0,256.1605,256.1605,255.5381,255.5478,3504.0
2023-03-10 10:30:00,262.75,263.89,262.64,263.89,4813.0,255.5186,256.6272,255.4116,256.6272,4813.0
2023-03-10 10:40:00,263.97,263.97,263.01,263.01,3259.0,256.705,256.705,255.7715,255.7715,3259.0
2023-03-10 10:50:00,263.12,263.97,262.54,263.82,11288.0,255.8784,256.705,255.3144,256.5592,11288.0
2023-03-10 11:00:00,263.82,263.82,263.21,263.39,3117.0,256.5592,256.5592,255.966,256.141,3117.0
2023-03-10 11:10:00,263.48,263.77,262.74,262.9,6735.0,256.2285,256.5105,255.5089,255.6645,6735.0
2023-03-10 11:20:00,262.9,263.95,262.87,263.78,8653.0,255.6645,256.6856,255.6353,256.5203,8653.0
2023-03-10 11:30:00,263.84,264.56,263.84,264.23,5977.0,256.5786,257.2788,256.5786,256.9579,5977.0
2023-03-10 11:40:00,264.37,264.37,263.6,263.69,2825.0,257.094,257.094,256.3452,256.4327,2825.0
2023-03-10 11:50:00,263.65,263.69,262.94,263.21,7122.0,256.3939,256.4327,255.7034,255.966,7122.0
2023-03-10 12:00:00,263.44,263.83,263.23,263.23,6777.0,256.1896,256.5689,255.9854,255.9854,6777.0
2023-03-10 12:10:00,263.22,263.42,263.04,263.29,5582.0,255.9757,256.1702,255.8006,256.0438,5582.0
2023-03-10 12:20:00,263.29,263.67,263.19,263.46,5275.0,256.0438,256.4133,255.9465,256.2091,5275.0
2023-03-10 12:30:00,263.67,264.33,263.52,264.33,5134.0,256.4133,257.0551,256.2674,257.0551,5134.0
2023-03-10 12:40:00,264.19,264.21,263.73,263.88,3872.0,256.919,256.9384,256.4716,256.6175,3872.0
2023-03-10 12:50:00,263.64,263.64,262.87,262.92,1608.0,256.3841,256.3841,255.6353,255.6839,1608.0
2023-03-10 13:00:00,263.09,264.07,263.09,263.59,4983.0,255.8493,256.8023,255.8493,256.3355,4983.0
2023-03-10 13:10:00,263.63,263.65,262.24,262.42,3925.0,256.3744,256.3939,255.0227,255.1977,3925.0
2023-03-10 13:20:00,262.16,262.17,261.42,261.43,3665.0,254.9449,254.9546,254.2252,254.2349,3665.0
2023-03-10 13:30:00,261.45,261.63,261.41,261.56,2531.0,254.2544,254.4294,254.2155,254.3614,2531.0
2023-03-10 13:40:00,261.56,261.65,261.33,261.33,1859.0,254.3614,254.4489,254.1377,254.1377,1859.0
2023-03-10 13:50:00,261.35,261.35,260.87,261.11,3200.0,254.1572,254.1572,253.6904,253.9238,3200.0
2023-03-10 14:00:00,261.33,262.43,261.33,262.43,3223.0,254.1377,255.2074,254.1377,255.2074,3223.0
2023-03-10 14:10:00,262.89,262.89,261.73,262.05,3649.0,255.6548,255.6548,254.5267,254.8379,3649.0
2023-03-10 14:20:00,262.27,262.44,261.53,261.58,3248.0,255.0518,255.2172,254.3322,254.3808,3248.0
2023-03-10 14:30:00,261.48,262.79,261.48,262.69,6255.0,254.2836,255.5575,254.2836,255.4603,6255.0
2023-03-10 14:40:00,262.58,263.37,262.11,263.37,5499.0,255.3533,256.1216,254.8962,256.1216,5499.0
2023-03-10 14:50:00,263.36,263.44,262.84,262.9,4859.0,256.1118,256.1896,255.6061,255.6645,4859.0
2023-03-10 15:00:00,262.97,263.01,262.06,262.48,5212.0,255.7326,255.7715,254.8476,255.2561,5212.0
2023-03-10 15:10:00,262.47,263.1,261.86,261.88,3790.0,255.2463,255.859,254.6531,254.6726,3790.0
2023-03-10 15:20:00,261.83,262.26,261.6,262.26,4495.0,254.6239,255.0421,254.4003,255.0421,4495.0
2023-03-10 15:30:00,262.26,262.34,261.33,261.46,6430.0,255.0421,255.1199,254.1377,254.2641,6430.0
2023-03-10 15:40:00,261.19,261.2,260.78,260.84,6041.0,254.0016,254.0113,253.6028,253.6612,6041.0
2023-03-10 15:50:00,260.95,262.0,260.74,261.56,32203.0,253.7682,254.7893,253.5639,254.3614,32203.0
2023-03-13 09:30:00,259.25,260.01,257.89,259.56,15007.0,252.1149,252.854,250.7924,252.4164,15007.0
2023-03-13 09:40:00,259.98,260.7,259.1,260.7,4345.0,252.8249,253.525,251.9691,253.525,4345.0
2023-03-13 09:50:00,260.4,261.3,259.99,261.12,7406.0,253.2333,254.1085,252.8346,253.9335,7406.0
2023-03-13 10:00:00,261.22,262.59,261.05,262.56,15313.0,254.0307,255.363,253.8654,255.3338,15313.0
2023-03-13 10:10:00,262.62,263.02,261.69,261.69,6527.0,255.3922,255.7812,254.4878,254.4878,6527.0
2023-03-13 10:20:00,261.47,262.07,261.17,261.53,5292.0,254.2738,254.8573,253.9821,254.3322,5292.0
2023-03-13 10:30:00,261.62,262.52,261.62,262.23,2910.0,254.4197,255.295,254.4197,255.0129,2910.0
2023-03-13 10:40:00,262.22,263.26,261.93,263.26,2996.0,255.0032,256.0146,254.7212,256.0146,2996.0
2023-03-13 10:50:00,262.83,263.64,261.45,263.52,2617.0,255.5964,256.3841,254.2544,256.2674,2617.0
2023-03-13 11:00:00,263.32,264.0,262.97,263.37,5562.0,256.0729,256.7342,255.7326,256.1216,5562.0
2023-03-13 11:10:00,263.59,263.6,262.74,263.05,3224.0,256.3355,256.3452,255.5089,255.8104,3224.0
2023-03-13 11:20:00,263.05,263.49,262.58,263.49,2156.0,255.8104,256.2383,255.3533,256.2383,2156.0
2023-03-13 11:30:00,263.68,263.68,262.52,262.63,3417.0,256.423,256.423,255.295,255.4019,3417.0
2023-03-13 11:40:00,262.98,263.66,262.98,263.61,1997.0,255.7423,256.4036,255.7423,256.355,1997.0
2023-03-13 11:50:00,263.36,263.9,262.99,263.9,2770.0,256.1118,256.637,255.752,256.637,2770.0
2023-03-13 12:00:00,264.17,264.33,263.64,264.26,2919.0,256.8995,257.0551,256.3841,256.9871,2919.0
2023-03-13 12:10:00,264.35,264.35,263.42,263.51,2791.0,257.0746,257.0746,256.1702,256.2577,2791.0
2023-03-13 12:20:00,263.29,263.46,262.59,263.31,7706.0,256.0438,256.2091,255.363,256.0632,7706.0
2023-03-13 12:30:00,263.4,263.45,262.41,263.1,5859.0,256.1507,256.1994,255.188,255.859,5859.0
2023-03-13 12:40:00,263.01,263.27,261.65,261.79,2830.0,255.7715,256.0243,254.4489,254.585,2830.0
2023-03-13 12:50:00,261.43,262.01,261.43,261.96,2798.0,254.2349,254.799,254.2349,254.7504,2798.0
2023-03-13 13:00:00,261.86,261.98,261.34,261.9,2717.0,254.6531,254.7698,254.1474,254.692,2717.0
2023-03-13 13:10:00,262.15,262.27,261.87,261.99,2602.0,254.9351,255.0518,254.6628,254.7795,2602.0
2023-03-13 13:20:00,262.08,262.18,261.65,261.9,2723.0,254.8671,254.9643,254.4489,254.692,2723.0
2023-03-13 13:30:00,261.85,262.17,261.27,261.9,6331.0,254.6434,254.9546,254.0794,254.692,6331.0
2023-03-13 13:40:00,261.98,262.27,261.69,261.85,17088.0,254.7698,255.0518,254.4878,254.6434,17088.0
2023-03-13 13:50:00,261.73,261.95,261.56,261.71,7031.0,254.5267,254.7406,254.3614,254.5072,7031.0
2023-03-13 14:00:00,261.76,262.85,261.63,262.66,15252.0,254.5559,255.6159,254.4294,255.4311,15252.0
2023-03-13 14:10:00,262.85,263.11,262.64,262.79,6067.0,255.6159,255.8687,255.4116,255.5575,6067.0
2023-03-13 14:20:00,262.78,263.16,262.63,262.88,6076.0,255.5478,255.9173,255.4019,255.645,6076.0
2023-03-13 14:30:00,262.93,263.52,262.82,262.82,4524.0,255.6937,256.2674,255.5867,255.5867,4524.0
2023-03-13 14:40:00,262.96,263.34,262.63,262.91,4590.0,255.7228,256.0924,255.4019,255.6742,4590.0
2023-03-13 14:50:00,263.02,263.13,262.74,262.82,3247.0,255.7812,255.8882,255.5089,255.5867,3247.0
2023-03-13 15:00:00,262.82,263.33,262.63,263.1,5763.0,255.5867,256.0827,255.4019,255.859,5763.0
2023-03-13 15:10:00,262.92,263.38,262.74,262.74,4298.0,255.6839,256.1313,255.5089,255.5089,4298.0
2023-03-13 15:20:00,262.7,262.77,261.57,261.93,4528.0,255.47,255.5381,254.3711,254.7212,4528.0
2023-03-13 15:30:00,261.92,262.6,261.87,262.58,9121.0,254.7115,255.3727,254.6628,255.3533,9121.0
2023-03-13 15:40:00,262.67,262.67,261.82,261.89,13837.0,255.4408,255.4408,254.6142,254.6823,13837.0
2023-03-13 15:50:00,261.8,261.84,261.03,261.22,38587.0,254.5948,254.6337,253.846,254.0307,38587.0
2023-03-14 09:30:00,263.29,263.93,261.69,263.82,13412.0,256.89,257.5145,255.3289,257.4071,13412.0
2023-03-14 09:40:00,263.83,264.7,263.11,264.26,10265.0,257.4169,258.2658,256.7144,257.8364,10265.0
2023-03-14 09:50:00,264.36,264.77,263.53,263.86,7392.0,257.934,258.3341,257.1242,257.4462,7392.0
2023-03-14 10:00:00,264.07,265.31,263.83,265.09,6420.0,257.6511,258.8609,257.4169,258.6463,6420.0
2023-03-14 10:10:00,265.35,265.75,265.01,265.51,4204.0,258.9,259.2902,258.5682,259.0561,4204.0
2023-03-14 10:20:00,265.54,266.09,265.53,265.84,2200.0,259.0853,259.622,259.0756,259.378,2200.0
2023-03-14 10:30:00,266.16,266.48,265.86,266.19,3596.0,259.6903,260.0025,259.3976,259.7195,3596.0
2023-03-14 10:40:00,265.93,266.8,265.93,266.58,3159.0,259.4659,260.3147,259.4659,260.1001,3159.0
2023-03-14 10:50:00,266.65,266.78,266.48,266.48,2424.0,260.1684,260.2952,260.0025,260.0025,2424.0
2023-03-14 11:00:00,266.57,266.94,266.39,266.69,3372.0,260.0903,260.4513,259.9147,260.2074,3372.0
2023-03-14 11:10:00,266.71,267.37,266.71,266.82,2532.0,260.2269,260.8709,260.2269,260.3342,2532.0
2023-03-14 11:20:00,266.82,266.98,266.21,266.62,17925.0,260.3342,260.4903,259.739,260.1391,17925.0
2023-03-14 11:30:00,266.59,266.83,266.12,266.19,2365.0,260.1098,260.344,259.6512,259.7195,2365.0
2023-03-14 11:40:00,266.41,266.46,265.53,265.53,2583.0,259.9342,259.983,259.0756,259.0756,2583.0
2023-03-14 11:50:00,265.57,265.93,265.57,265.79,2706.0,259.1146,259.4659,259.1146,259.3293,2706.0
2023-03-14 12:00:00,266.03,266.35,265.83,266.35,3528.0,259.5634,259.8756,259.3683,259.8756,3528.0
2023-03-14 12:10:00,266.31,266.75,266.22,266.36,5078.0,259.8366,260.2659,259.7488,259.8854,5078.0
2023-03-14 12:20:00,266.36,266.58,266.05,266.37,4519.0,259.8854,260.1001,259.5829,259.8952,4519.0
2023-03-14 12:30:00,266.46,266.68,266.33,266.55,3289.0,259.983,260.1976,259.8561,260.0708,3289.0
2023-03-14 12:40:00,266.17,266.5,265.95,266.5,2627.0,259.7,260.022,259.4854,260.022,2627.0
2023-03-14 12:50:00,266.34,266.38,265.78,266.34,2951.0,259.8659,259.9049,259.3195,259.8659,2951.0
2023-03-14 13:00:00,266.4,266.49,265.09,265.1,2480.0,259.9244,260.0122,258.6463,258.656,2480.0
2023-03-14 13:10:00,264.97,264.97,263.99,264.57,2110.0,258.5292,258.5292,257.573,258.1389,2110.0
2023-03-14 13:20:00,264.39,264.8,264.22,264.68,2763.0,257.9633,258.3633,257.7974,258.2462,2763.0
2023-03-14 13:30:00,264.48,264.8,264.35,264.65,2878.0,258.0511,258.3633,257.9243,258.217,2878.0
2023-03-14 13:40:00,264.74,264.74,263.87,264.04,2740.0,258.3048,258.3048,257.4559,257.6218,2740.0
2023-03-14 13:50:00,264.04,264.24,263.68,263.85,2134.0,257.6218,257.8169,257.2705,257.4364,2134.0
2023-03-14 14:00:00,264.18,264.18,263.48,263.59,3381.0,257.7584,257.7584,257.0754,257.1827,3381.0
2023-03-14 14:10:00,263.78,264.21,263.59,263.81,4535.0,257.3681,257.7877,257.1827,257.3974,4535.0
2023-03-14 14:20:00,263.7,264.35,263.56,264.31,5563.0,257.2901,257.9243,257.1535,257.8852,5563.0
2023-03-14 14:30:00,264.12,264.64,264.12,264.37,5433.0,257.6999,258.2072,257.6999,257.9438,5433.0
2023-03-14 14:40:00,264.41,264.83,264.08,264.58,5337.0,257.9828,258.3926,257.6608,258.1487,5337.0
2023-03-14 14:50:00,264.54,264.95,264.42,264.45,4569.0,258.1096,258.5097,257.9926,258.0218,4569.0
2023-03-14 15:00:00,264.46,264.75,264.01,264.07,5506.0,258.0316,258.3145,257.5925,257.6511,5506.0
2023-03-14 15:10:00,264.01,264.26,263.43,264.1,18735.0,257.5925,257.8364,257.0266,257.6803,18735.0
2023-03-14 15:20:00,264.41,264.41,263.86,264.22,4868.0,257.9828,257.9828,257.4462,257.7974,4868.0
2023-03-14 15:30:00,264.09,265.48,264.06,265.15,7790.0,257.6706,259.0268,257.6413,258.7048,7790.0
2023-03-14 15:40:00,265.09,265.73,265.08,265.67,6356.0,258.6463,259.2707,258.6365,259.2122,6356.0
2023-03-14 15:50:00,265.76,266.67,265.39,266.46,70711.0,259.3,260.1879,258.939,259.983,70711.0
2023-03-15 09:30:00,263.17,263.5,260.98,262.62,46387.0,256.7729,257.0949,254.6362,256.2363,46387.0
2023-03-15 09:40:00,261.92,263.01,261.27,261.37,8372.0,255.5533,256.6168,254.9191,255.0167,8372.0
2023-03-15 09:50:00,261.07,261.08,258.5,259.82,15192.0,254.724,254.7337,252.2165,253.5044,15192.0
2023-03-15 10:00:00,259.58,260.07,259.03,259.25,13923.0,253.2702,253.7483,252.7336,252.9482,13923.0
2023-03-15 10:10:00,259.5,260.32,259.14,259.6,12636.0,253.1922,253.9922,252.8409,253.2897,12636.0
2023-03-15 10:20:00,259.88,260.08,258.6,258.6,7861.0,253.5629,253.7581,252.314,252.314,7861.0
2023-03-15 10:30:00,258.68,258.68,257.3,257.98,7841.0,252.3921,252.3921,251.0456,251.7091,7841.0
2023-03-15 10:40:00,257.97,258.17,257.42,257.59,5527.0,251.6993,251.8945,251.1627,251.3286,5527.0
2023-03-15 10:50:00,257.64,258.68,257.41,258.36,7409.0,251.3774,252.3921,251.153,252.0799,7409.0
2023-03-15 11:00:00,258.38,259.72,257.96,259.04,17131.0,252.0994,253.4068,251.6896,252.7433,17131.0
2023-03-15 11:10:00,258.99,259.45,258.87,259.25,8333.0,252.6945,253.1434,252.5775,252.9482,8333.0
2023-03-15 11:20:00,259.39,259.49,258.74,258.86,5859.0,253.0848,253.1824,252.4506,252.5677,5859.0
2023-03-15 11:30:00,258.68,259.09,257.96,258.17,5147.0,252.3921,252.7921,251.6896,251.8945,5147.0
2023-03-15 11:40:00,257.91,258.62,257.91,258.02,5814.0,251.6408,252.3335,251.6408,251.7481,5814.0
2023-03-15 11:50:00,257.67,257.71,257.32,257.32,4312.0,251.4066,251.4457,251.0651,251.0651,4312.0
2023-03-15 12:00:00,257.32,257.48,256.1,256.2,8564.0,251.0651,251.2213,249.8748,249.9724,8564.0
2023-03-15 12:10:00,256.06,256.45,255.85,256.27,5731.0,249.8358,250.2163,249.6309,250.0407,5731.0
2023-03-15 12:20:00,256.27,256.47,255.85,256.32,5972.0,250.0407,250.2358,249.6309,250.0895,5972.0
2023-03-15 12:30:00,256.53,257.1,256.53,256.92,5301.0,250.2943,250.8505,250.2943,250.6749,5301.0
2023-03-15 12:40:00,257.05,257.77,256.98,257.53,3901.0,250.8017,251.5042,250.7334,251.27,3901.0
2023-03-15 12:50:00,257.63,257.65,256.64,257.14,12593.0,251.3676,251.3871,250.4017,250.8895,12593.0
2023-03-15 13:00:00,257.08,257.55,256.89,257.44,4406.0,250.831,251.2896,250.6456,251.1822,4406.0
2023-03-15 13:10:00,257.53,258.2,257.53,257.94,5592.0,251.27,251.9238,251.27,251.6701,5592.0
2023-03-15 13:20:00,257.84,258.19,257.61,257.91,3450.0,251.5725,251.914,251.3481,251.6408,3450.0
2023-03-15 13:30:00,257.88,258.08,257.36,257.4,6225.0,251.6115,251.8067,251.1042,251.1432,6225.0
2023-03-15 13:40:00,257.4,257.52,256.97,257.23,5306.0,251.1432,251.2603,250.7237,250.9773,5306.0
2023-03-15 13:50:00,257.23,257.87,257.17,257.58,6256.0,250.9773,251.6018,250.9188,251.3188,6256.0
2023-03-15 14:00:00,257.65,257.81,257.11,257.12,6559.0,251.3871,251.5432,250.8602,250.87,6559.0
2023-03-15 14:10:00,257.16,257.41,256.47,257.21,11795.0,250.909,251.153,250.2358,250.9578,11795.0
2023-03-15 14:20:00,257.2,258.82,257.2,258.24,40531.0,250.9481,252.5287,250.9481,251.9628,40531.0
2023-03-15 14:30:00,258.25,258.51,257.55,257.99,13941.0,251.9725,252.2262,251.2896,251.7189,13941.0
2023-03-15 14:40:00,257.87,258.2,257.38,257.38,12206.0,251.6018,251.9238,251.1237,251.1237,12206.0
2023-03-15 14:50:00,257.61,258.3,256.98,258.06,7620.0,251.3481,252.0213,250.7334,251.7872,7620.0
2023-03-15 15:00:00,258.18,258.51,257.66,257.72,4994.0,251.9042,252.2262,251.3969,251.4554,4994.0
2023-03-15 15:10:00,257.61,258.49,257.53,258.2,6205.0,251.3481,252.2067,251.27,251.9238,6205.0
2023-03-15 15:20:00,258.13,258.58,257.5,257.9,22746.0,251.8555,252.2945,251.2408,251.631,22746.0
2023-03-15 15:30:00,257.8,258.25,257.1,257.27,26151.0,251.5335,251.9725,250.8505,251.0164,26151.0
2023-03-15 15:40:00,257.29,257.31,256.65,257.0,17891.0,251.0359,251.0554,250.4114,250.7529,17891.0
2023-03-15 15:50:00,256.92,258.73,256.68,258.7,77480.0,250.6749,252.4409,250.4407,252.4116,77480.0
2023-03-16 09:30:00,261.31,263.19,260.99,262.65,17485.0,254.9582,256.7925,254.6459,256.2656,17485.0
2023-03-16 09:40:00,262.62,262.62,261.19,261.42,7045.0,256.2363,256.2363,254.8411,255.0655,7045.0
2023-03-16 09:50:00,261.44,262.0,260.85,262.0,6842.0,255.085,255.6314,254.5093,255.6314,6842.0
2023-03-16 10:00:00,262.0,263.7,261.99,263.69,15644.0,255.6314,257.2901,255.6216,257.2803,15644.0
2023-03-16 10:10:00,263.64,265.21,263.64,264.66,34323.0,257.2315,258.7634,257.2315,258.2267,34323.0
2023-03-16 10:20:00,264.79,265.32,264.37,264.57,17058.0,258.3536,258.8707,257.9438,258.1389,17058.0
2023-03-16 10:30:00,264.71,264.74,264.32,264.5,5245.0,258.2755,258.3048,257.895,258.0706,5245.0
2023-03-16 10:40:00,264.61,266.11,264.61,265.58,28929.0,258.1779,259.6415,258.1779,259.1244,28929.0
2023-03-16 10:50:00,265.63,267.5,265.63,266.67,57726.0,259.1731,260.9977,259.1731,260.1879,57726.0
2023-03-16 11:00:00,266.62,266.77,266.09,266.4,7863.0,260.1391,260.2854,259.622,259.9244,7863.0
2023-03-16 11:10:00,266.48,266.61,265.89,266.1,3588.0,260.0025,260.1293,259.4268,259.6317,3588.0
2023-03-16 11:20:00,266.12,266.51,265.98,266.41,9069.0,259.6512,260.0318,259.5146,259.9342,9069.0
2023-03-16 11:30:00,266.42,267.24,266.15,267.09,7122.0,259.9439,260.744,259.6805,260.5977,7122.0
2023-03-16 11:40:00,266.94,267.26,266.5,266.94,11813.0,260.4513,260.7635,260.022,260.4513,11813.0
2023-03-16 11:50:00,266.86,267.54,266.82,267.16,6992.0,260.3732,261.0367,260.3342,260.666,6992.0
2023-03-16 12:00:00,267.29,267.54,266.52,266.7,7154.0,260.7928,261.0367,260.0415,260.2171,7154.0
2023-03-16 12:10:00,266.6,266.72,266.15,266.72,3219.0,260.1196,260.2367,259.6805,260.2367,3219.0
2023-03-16 12:20:00,266.64,266.68,266.36,266.54,9517.0,260.1586,260.1976,259.8854,260.061,9517.0
2023-03-16 12:30:00,266.56,266.57,265.82,266.26,3222.0,260.0805,260.0903,259.3585,259.7878,3222.0
2023-03-16 12:40:00,266.31,266.51,266.17,266.4,5758.0,259.8366,260.0318,259.7,259.9244,5758.0
2023-03-16 12:50:00,266.44,267.32,266.44,266.85,9488.0,259.9635,260.8221,259.9635,260.3635,9488.0
2023-03-16 13:00:00,266.79,267.64,266.73,267.3,13422.0,260.3049,261.1343,260.2464,260.8026,13422.0
2023-03-16 13:10:00,267.28,267.38,266.79,266.86,10935.0,260.783,260.8806,260.3049,260.3732,10935.0
2023-03-16 13:20:00,266.92,267.23,266.91,266.99,7208.0,260.4318,260.7343,260.422,260.5001,7208.0
2023-03-16 13:30:00,266.95,267.52,266.95,267.01,11734.0,260.4611,261.0172,260.4611,260.5196,11734.0
2023-03-16 13:40:00,266.94,267.39,266.82,267.29,9838.0,260.4513,260.8904,260.3342,260.7928,9838.0
2023-03-16 13:50:00,267.18,267.4,266.91,267.26,5384.0,260.6855,260.9001,260.422,260.7635,5384.0
2023-03-16 14:00:00,267.2,267.48,266.92,267.39,5136.0,260.705,260.9782,260.4318,260.8904,5136.0
2023-03-16 14:10:00,267.45,267.56,267.09,267.56,3438.0,260.9489,261.0562,260.5977,261.0562,3438.0
2023-03-16 14:20:00,267.56,268.02,267.5,268.02,5476.0,261.0562,261.505,260.9977,261.505,5476.0
2023-03-16 14:30:00,267.89,268.0,267.4,267.9,4502.0,261.3782,261.4855,260.9001,261.388,4502.0
2023-03-16 14:40:00,267.96,267.96,267.55,267.77,4326.0,261.4465,261.4465,261.0465,261.2611,4326.0
2023-03-16 14:50:00,267.78,267.99,267.58,267.89,2347.0,261.2709,261.4758,261.0757,261.3782,2347.0
2023-03-16 15:00:00,267.99,268.5,267.91,267.99,4509.0,261.4758,261.9734,261.3977,261.4758,4509.0
2023-03-16 15:10:00,267.96,268.47,267.88,268.47,7414.0,261.4465,261.9441,261.3685,261.9441,7414.0
2023-03-16 15:20:00,268.45,269.11,268.37,269.05,9203.0,261.9246,262.5686,261.8465,262.51,9203.0
2023-03-16 15:30:00,269.01,269.03,268.31,268.31,9885.0,262.471,262.4905,261.788,261.788,9885.0
2023-03-16 15:40:00,268.43,269.28,268.37,268.54,17215.0,261.9051,262.7344,261.8465,262.0124,17215.0
2023-03-16 15:50:00,268.68,268.98,268.37,268.69,50561.0,262.149,262.4417,261.8465,262.1588,50561.0
2023-03-17 09:30:00,268.91,268.91,267.01,268.87,137683.0,262.3734,262.3734,260.5196,262.3344,137683.0
2023-03-17 09:40:00,268.65,269.5,268.65,268.8,11249.0,262.1197,262.9491,262.1197,262.2661,11249.0
2023-03-17 09:50:00,269.15,269.26,268.12,268.12,7470.0,262.6076,262.7149,261.6026,261.6026,7470.0
2023-03-17 10:00:00,268.42,269.35,268.33,268.33,5734.0,261.8953,262.8027,261.8075,261.8075,5734.0
2023-03-17 10:10:00,268.04,268.04,266.57,266.57,4384.0,261.5246,261.5246,260.0903,260.0903,4384.0
2023-03-17 10:20:00,266.51,266.51,265.18,265.56,2730.0,260.0318,260.0318,258.7341,259.1048,2730.0
2023-03-17 10:30:00,265.32,265.32,263.74,263.81,10268.0,258.8707,258.8707,257.3291,257.3974,10268.0
2023-03-17 10:40:00,263.52,263.52,262.14,263.36,14246.0,257.1144,257.1144,255.768,256.9583,14246.0
2023-03-17 10:50:00,263.52,263.86,262.83,263.48,8626.0,257.1144,257.4462,256.4412,257.0754,8626.0
2023-03-17 11:00:00,263.63,263.63,262.95,263.47,2984.0,257.2218,257.2218,256.5583,257.0657,2984.0
2023-03-17 11:10:00,263.21,263.78,263.1,263.64,4181.0,256.812,257.3681,256.7046,257.2315,4181.0
2023-03-17 11:20:00,263.51,263.51,262.7,262.94,5602.0,257.1047,257.1047,256.3144,256.5485,5602.0
2023-03-17 11:30:00,263.0,263.81,262.95,263.52,13030.0,256.6071,257.3974,256.5583,257.1144,13030.0
2023-03-17 11:40:00,263.61,263.61,262.97,263.31,5300.0,257.2022,257.2022,256.5778,256.9095,5300.0
2023-03-17 11:50:00,263.42,263.57,262.42,262.88,7005.0,257.0169,257.1632,256.0412,256.49,7005.0
2023-03-17 12:00:00,263.12,264.32,263.11,264.17,6357.0,256.7242,257.895,256.7144,257.7486,6357.0
2023-03-17 12:10:00,264.41,264.41,263.81,263.81,2898.0,257.9828,257.9828,257.3974,257.3974,2898.0
2023-03-17 12:20:00,264.01,264.09,263.64,263.87,2519.0,257.5925,257.6706,257.2315,257.4559,2519.0
2023-03-17 12:30:00,263.87,264.64,263.59,263.6,5917.0,257.4559,258.2072,257.1827,257.1925,5917.0
2023-03-17 12:40:00,263.63,263.94,263.3,263.88,8128.0,257.2218,257.5242,256.8998,257.4657,8128.0
2023-03-17 12:50:00,263.88,264.07,263.69,263.79,2600.0,257.4657,257.6511,257.2803,257.3779,2600.0
2023-03-17 13:00:00,263.79,263.93,263.2,263.69,5561.0,257.3779,257.5145,256.8022,257.2803,5561.0
2023-03-17 13:10:00,263.57,263.92,263.35,263.9,5475.0,257.1632,257.5047,256.9486,257.4852,5475.0
2023-03-17 13:20:00,263.89,264.73,263.89,264.07,4104.0,257.4754,258.295,257.4754,257.6511,4104.0
2023-03-17 13:30:00,263.97,264.23,263.44,263.86,4400.0,257.5535,257.8072,257.0364,257.4462,4400.0
2023-03-17 13:40:00,264.0,264.0,263.44,263.76,4389.0,257.5828,257.5828,257.0364,257.3486,4389.0
2023-03-17 13:50:00,263.62,263.78,263.22,263.68,3755.0,257.212,257.3681,256.8217,257.2705,3755.0
2023-03-17 14:00:00,263.9,264.17,263.14,263.25,5096.0,257.4852,257.7486,256.7437,256.851,5096.0
2023-03-17 14:10:00,263.13,263.69,262.99,263.12,14877.0,256.7339,257.2803,256.5973,256.7242,14877.0
2023-03-17 14:20:00,263.13,263.25,262.53,262.95,4535.0,256.7339,256.851,256.1485,256.5583,4535.0
2023-03-17 14:30:00,262.9,263.41,262.9,263.34,6878.0,256.5095,257.0071,256.5095,256.9388,6878.0
2023-03-17 14:40:00,263.25,263.38,262.9,263.14,4589.0,256.851,256.9778,256.5095,256.7437,4589.0
2023-03-17 14:50:00,263.09,263.79,262.75,263.09,6510.0,256.6949,257.3779,256.3632,256.6949,6510.0
2023-03-17 15:00:00,263.19,263.5,263.03,263.17,7048.0,256.7925,257.0949,256.6363,256.7729,7048.0
2023-03-17 15:10:00,263.14,264.05,263.1,263.78,7914.0,256.7437,257.6316,256.7046,257.3681,7914.0
2023-03-17 15:20:00,263.74,264.0,263.55,263.78,9534.0,257.3291,257.5828,257.1437,257.3681,9534.0
2023-03-17 15:30:00,263.8,263.8,262.66,262.92,13256.0,257.3876,257.3876,256.2753,256.529,13256.0
2023-03-17 15:40:00,262.85,263.85,262.73,263.48,42193.0,256.4607,257.4364,256.3436,257.0754,42193.0
2023-03-17 15:50:00,263.71,264.81,263.48,264.34,96954.0,257.2998,258.3731,257.0754,257.9145,96954.0
2023-03-20 09:30:00,265.0,267.12,264.94,266.6,7467.0,258.5585,260.6269,258.4999,260.1196,7467.0
2023-03-20 09:40:00,267.25,268.32,266.55,268.24,8243.0,260.7538,261.7978,260.0708,261.7197,8243.0
2023-03-20 09:50:00,268.28,269.38,268.27,269.13,4939.0,261.7587,262.832,261.749,262.5881,4939.0
2023-03-20 10:00:00,269.41,270.0,269.29,269.29,20473.0,262.8613,263.4369,262.7442,262.7442,20473.0
2023-03-20 10:10:00,269.13,269.64,268.61,268.61,11578.0,262.5881,263.0857,262.0807,262.0807,11578.0
2023-03-20 10:20:00,268.5,269.44,268.37,269.44,5194.0,261.9734,262.8905,261.8465,262.8905,5194.0
2023-03-20 10:30:00,269.47,269.47,268.86,269.12,9569.0,262.9198,262.9198,262.3246,262.5783,9569.0
2023-03-20 10:40:00,269.09,269.67,268.93,269.67,5719.0,262.549,263.1149,262.3929,263.1149,5719.0
2023-03-20 10:50:00,269.69,269.69,269.1,269.53,5259.0,263.1345,263.1345,262.5588,262.9783,5259.0
2023-03-20 11:00:00,269.64,270.07,269.35,269.55,11830.0,263.0857,263.5052,262.8027,262.9979,11830.0
2023-03-20 11:10:00,269.44,269.85,269.24,269.56,4414.0,262.8905,263.2906,262.6954,263.0076,4414.0
2023-03-20 11:20:00,269.71,270.25,269.51,270.15,6012.0,263.154,263.6808,262.9588,263.5833,6012.0
2023-03-20 11:30:00,270.3,270.3,269.5,269.7,10821.0,263.7296,263.7296,262.9491,263.1442,10821.0
2023-03-20 11:40:00,269.93,269.94,269.51,269.79,2385.0,263.3686,263.3784,262.9588,263.232,2385.0
2023-03-20 11:50:00,269.89,270.13,269.7,269.82,5732.0,263.3296,263.5638,263.1442,263.2613,5732.0
2023-03-20 12:00:00,269.93,270.05,269.59,269.68,5089.0,263.3686,263.4857,263.0369,263.1247,5089.0
2023-03-20 12:10:00,269.59,269.71,269.25,269.27,7194.0,263.0369,263.154,262.7052,262.7247,7194.0
2023-03-20 12:20:00,269.27,269.61,269.04,269.41,3690.0,262.7247,263.0564,262.5003,262.8613,3690.0
2023-03-20 12:30:00,269.51,269.51,268.67,268.76,6912.0,262.9588,262.9588,262.1392,262.2271,6912.0
2023-03-20 12:40:00,268.66,268.92,268.47,268.86,6173.0,262.1295,262.3832,261.9441,262.3246,6173.0
2023-03-20 12:50:00,268.92,269.41,268.91,269.26,3529.0,262.3832,262.8613,262.3734,262.7149,3529.0
2023-03-20 13:00:00,269.24,269.69,269.16,269.54,3060.0,262.6954,263.1345,262.6173,262.9881,3060.0
2023-03-20 13:10:00,269.52,269.9,269.44,269.74,2754.0,262.9686,263.3394,262.8905,263.1832,2754.0
2023-03-20 13:20:00,269.85,269.93,269.53,269.53,1761.0,263.2906,263.3686,262.9783,262.9783,1761.0
2023-03-20 13:30:00,269.68,269.81,269.51,269.77,3662.0,263.1247,263.2515,262.9588,263.2125,3662.0
2023-03-20 13:40:00,269.87,269.94,269.46,269.57,2533.0,263.3101,263.3784,262.91,263.0174,2533.0
2023-03-20 13:50:00,269.48,269.48,269.21,269.34,3676.0,262.9296,262.9296,262.6661,262.793,3676.0
2023-03-20 14:00:00,269.54,269.58,269.23,269.35,4889.0,262.9881,263.0271,262.6856,262.8027,4889.0
2023-03-20 14:10:00,269.46,269.63,269.45,269.59,3405.0,262.91,263.0759,262.9003,263.0369,3405.0
2023-03-20 14:20:00,269.55,269.71,269.12,269.16,7076.0,262.9979,263.154,262.5783,262.6173,7076.0
2023-03-20 14:30:00,268.84,268.84,267.55,267.55,5079.0,262.3051,262.3051,261.0465,261.0465,5079.0
2023-03-20 14:40:00,267.59,268.35,267.52,268.23,10021.0,261.0855,261.827,261.0172,261.7099,10021.0
2023-03-20 14:50:00,268.34,268.63,268.01,268.2,9321.0,261.8173,262.1002,261.4953,261.6807,9321.0
2023-03-20 15:00:00,268.19,268.56,268.14,268.15,6901.0,261.6709,262.0319,261.6221,261.6319,6901.0
2023-03-20 15:10:00,268.03,268.27,267.91,268.25,7111.0,261.5148,261.749,261.3977,261.7295,7111.0
2023-03-20 15:20:00,268.28,268.28,267.72,268.02,5633.0,261.7587,261.7587,261.2123,261.505,5633.0
2023-03-20 15:30:00,268.01,269.11,267.9,269.04,10247.0,261.4953,262.5686,261.388,262.5003,10247.0
2023-03-20 15:40:00,268.96,269.24,268.41,268.46,25232.0,262.4222,262.6954,261.8856,261.9344,25232.0
2023-03-20 15:50:00,268.57,268.9,268.07,268.27,51417.0,262.0417,262.3637,261.5538,261.749,51417.0
2023-03-21 09:30:00,270.83,271.64,268.91,271.26,17460.0,264.2467,265.0371,262.3734,264.6663,17460.0
2023-03-21 09:40:00,271.25,271.92,271.04,271.5,6914.0,264.6565,265.3102,264.4516,264.9005,6914.0
2023-03-21 09:50:00,271.41,272.0,271.13,271.47,5884.0,264.8126,265.3883,264.5395,264.8712,5884.0
2023-03-21 10:00:00,271.62,271.96,271.44,271.87,5988.0,265.0175,265.3493,264.8419,265.2615,5988.0
2023-03-21 10:10:00,271.91,272.0,271.46,271.63,6967.0,265.3005,265.3883,264.8614,265.0273,6967.0
2023-03-21 10:20:00,271.51,271.81,271.44,271.72,3433.0,264.9102,265.2029,264.8419,265.1151,3433.0
2023-03-21 10:30:00,271.65,271.85,271.45,271.85,5486.0,265.0468,265.242,264.8517,265.242,5486.0
2023-03-21 10:40:00,271.81,271.91,271.4,271.84,3199.0,265.2029,265.3005,264.8029,265.2322,3199.0
2023-03-21 10:50:00,271.76,271.8,271.38,271.74,7236.0,265.1541,265.1932,264.7834,265.1346,7236.0
2023-03-21 11:00:00,271.8,271.88,271.42,271.55,48249.0,265.1932,265.2712,264.8224,264.9492,48249.0
2023-03-21 11:10:00,271.69,271.89,271.63,271.66,5146.0,265.0858,265.281,265.0273,265.0566,5146.0
2023-03-21 11:20:00,271.66,271.66,271.21,271.35,3066.0,265.0566,265.0566,264.6175,264.7541,3066.0
2023-03-21 11:30:00,271.41,272.0,271.4,271.48,7453.0,264.8126,265.3883,264.8029,264.8809,7453.0
2023-03-21 11:40:00,271.54,271.76,271.28,271.49,11747.0,264.9395,265.1541,264.6858,264.8907,11747.0
2023-03-21 11:50:00,271.59,271.64,270.67,270.98,9605.0,264.9883,265.0371,264.0906,264.3931,9605.0
2023-03-21 12:00:00,270.99,271.16,270.44,270.63,5848.0,264.4029,264.5687,263.8662,264.0516,5848.0
2023-03-21 12:10:00,270.64,271.44,270.64,271.35,5416.0,264.0614,264.8419,264.0614,264.7541,5416.0
2023-03-21 12:20:00,271.26,271.42,271.12,271.24,4882.0,264.6663,264.8224,264.5297,264.6468,4882.0
2023-03-21 12:30:00,271.36,271.39,270.89,270.89,3503.0,264.7639,264.7931,264.3053,264.3053,3503.0
2023-03-21 12:40:00,270.97,271.24,270.57,271.1,12735.0,264.3833,264.6468,263.9931,264.5102,12735.0
2023-03-21 12:50:00,271.17,271.2,270.77,270.78,6513.0,264.5785,264.6078,264.1882,264.198,6513.0
2023-03-21 13:00:00,270.75,270.75,270.41,270.53,3470.0,264.1687,264.1687,263.837,263.954,3470.0
2023-03-21 13:10:00,270.83,270.96,270.57,270.86,2670.0,264.2467,264.3736,263.9931,264.276,2670.0
2023-03-21 13:20:00,270.79,271.14,270.77,271.14,3595.0,264.2077,264.5492,264.1882,264.5492,3595.0
2023-03-21 13:30:00,271.13,271.26,270.81,270.94,5653.0,264.5395,264.6663,264.2272,264.3541,5653.0
2023-03-21 13:40:00,270.91,270.92,270.43,270.43,8737.0,264.3248,264.3346,263.8565,263.8565,8737.0
2023-03-21 13:50:00,270.4,270.4,269.86,269.87,1900.0,263.8272,263.8272,263.3003,263.3101,1900.0
2023-03-21 14:00:00,269.85,269.96,269.5,269.65,4554.0,263.2906,263.3979,262.9491,263.0954,4554.0
2023-03-21 14:10:00,269.65,269.83,269.52,269.65,6422.0,263.0954,263.2711,262.9686,263.0954,6422.0
2023-03-21 14:20:00,269.58,270.22,269.58,270.22,6540.0,263.0271,263.6516,263.0271,263.6516,6540.0
2023-03-21 14:30:00,270.18,270.52,270.14,270.48,7297.0,263.6125,263.9443,263.5735,263.9053,7297.0
2023-03-21 14:40:00,270.48,270.92,270.48,270.82,4370.0,263.9053,264.3346,263.9053,264.237,4370.0
2023-03-21 14:50:00,270.82,271.52,270.82,271.31,4225.0,264.237,264.92,264.237,264.7151,4225.0
2023-03-21 15:00:00,271.49,271.85,271.49,271.73,4561.0,264.8907,265.242,264.8907,265.1249,4561.0
2023-03-21 15:10:00,271.73,272.04,271.72,271.85,7357.0,265.1249,265.4273,265.1151,265.242,7357.0
2023-03-21 15:20:00,271.88,272.01,271.62,271.78,3782.0,265.2712,265.3981,265.0175,265.1737,3782.0
2023-03-21 15:30:00,271.82,272.56,271.45,272.55,11870.0,265.2127,265.9347,264.8517,265.9249,11870.0
2023-03-21 15:40:00,272.5,273.03,272.5,272.8,15893.0,265.8762,266.3933,265.8762,266.1689,15893.0
2023-03-21 15:50:00,272.74,272.78,271.65,272.21,60386.0,266.1103,266.1493,265.0468,265.5932,60386.0
2023-03-22 09:30:00,271.0,272.37,270.61,272.37,9470.0,264.4126,265.7493,264.0321,265.7493,9470.0
2023-03-22 09:40:00,271.56,271.98,270.88,270.88,4004.0,264.959,265.3688,264.2955,264.2955,4004.0
2023-03-22 09:50:00,271.13,271.62,270.94,270.98,4314.0,264.5395,265.0175,264.3541,264.3931,4314.0
2023-03-22 10:00:00,271.23,271.59,271.08,271.59,1200.0,264.637,264.9883,264.4907,264.9883,1200.0
2023-03-22 10:10:00,271.59,272.15,271.42,272.09,5240.0,264.9883,265.5347,264.8224,265.4761,5240.0
2023-03-22 10:20:00,272.07,272.22,271.94,272.11,2541.0,265.4566,265.603,265.3298,265.4956,2541.0
2023-03-22 10:30:00,272.49,272.49,272.03,272.03,2502.0,265.8664,265.8664,265.4176,265.4176,2502.0
2023-03-22 10:40:00,271.99,272.16,271.79,271.79,3693.0,265.3785,265.5444,265.1834,265.1834,3693.0
2023-03-22 10:50:00,271.7,272.39,271.7,272.29,2574.0,265.0956,265.7688,265.0956,265.6713,2574.0
2023-03-22 11:00:00,272.24,272.46,272.13,272.13,1869.0,265.6225,265.8371,265.5151,265.5151,1869.0
2023-03-22 11:10:00,271.99,272.16,271.85,271.86,1809.0,265.3785,265.5444,265.242,265.2517,1809.0
2023-03-22 11:20:00,271.81,272.04,271.74,271.96,6636.0,265.2029,265.4273,265.1346,265.3493,6636.0
2023-03-22 11:30:00,272.0,272.18,271.88,272.01,5427.0,265.3883,265.5639,265.2712,265.3981,5427.0
2023-03-22 11:40:00,271.92,272.35,271.86,272.11,11371.0,265.3102,265.7298,265.2517,265.4956,11371.0
2023-03-22 11:50:00,272.25,272.46,272.06,272.07,3296.0,265.6322,265.8371,265.4468,265.4566,3296.0
2023-03-22 12:00:00,272.04,272.06,271.58,271.59,2265.0,265.4273,265.4468,264.9785,264.9883,2265.0
2023-03-22 12:10:00,271.5,271.58,271.19,271.36,3357.0,264.9005,264.9785,264.598,264.7639,3357.0
2023-03-22 12:20:00,271.18,271.75,271.17,271.55,1652.0,264.5882,265.1444,264.5785,264.9492,1652.0
2023-03-22 12:30:00,271.51,271.53,270.83,270.83,3714.0,264.9102,264.9297,264.2467,264.2467,3714.0
2023-03-22 12:40:00,270.85,270.98,270.76,270.76,1708.0,264.2663,264.3931,264.1784,264.1784,1708.0
2023-03-22 12:50:00,270.91,270.92,270.62,270.62,1278.0,264.3248,264.3346,264.0418,264.0418,1278.0
2023-03-22 13:00:00,270.69,270.81,270.63,270.7,931.0,264.1101,264.2272,264.0516,264.1199,931.0
2023-03-22 13:10:00,270.5,270.82,270.46,270.81,2020.0,263.9248,264.237,263.8857,264.2272,2020.0
2023-03-22 13:20:00,271.06,271.32,271.04,271.32,2874.0,264.4712,264.7248,264.4516,264.7248,2874.0
2023-03-22 13:30:00,271.24,271.39,271.1,271.15,2855.0,264.6468,264.7931,264.5102,264.559,2855.0
2023-03-22 13:40:00,271.02,271.42,271.02,271.42,1087.0,264.4321,264.8224,264.4321,264.8224,1087.0
2023-03-22 13:50:00,271.15,271.2,270.83,271.11,2283.0,264.559,264.6078,264.2467,264.5199,2283.0
2023-03-22 14:00:00,271.0,272.59,271.0,271.71,8299.0,264.4126,265.964,264.4126,265.1054,8299.0
2023-03-22 14:10:00,271.87,271.95,270.83,271.78,4007.0,265.2615,265.3395,264.2467,265.1737,4007.0
2023-03-22 14:20:00,271.31,271.63,271.21,271.53,2321.0,264.7151,265.0273,264.6175,264.9297,2321.0
2023-03-22 14:30:00,271.53,271.76,270.5,271.4,4779.0,264.9297,265.1541,263.9248,264.8029,4779.0
2023-03-22 14:40:00,271.9,273.11,271.82,272.76,2883.0,265.2907,266.4713,265.2127,266.1298,2883.0
2023-03-22 14:50:00,272.77,273.03,271.47,271.47,3224.0,266.1396,266.3933,264.8712,264.8712,3224.0
2023-03-22 15:00:00,271.09,271.09,269.69,269.78,5704.0,264.5004,264.5004,263.1345,263.2223,5704.0
2023-03-22 15:10:00,270.09,271.05,269.77,270.91,3691.0,263.5247,264.4614,263.2125,264.3248,3691.0
2023-03-22 15:20:00,270.79,272.03,270.79,271.6,8147.0,264.2077,265.4176,264.2077,264.998,8147.0
2023-03-22 15:30:00,271.68,271.72,270.35,270.58,7651.0,265.0761,265.1151,263.7784,264.0028,7651.0
2023-03-22 15:40:00,270.51,270.83,269.55,269.67,11881.0,263.9345,264.2467,262.9979,263.1149,11881.0
2023-03-22 15:50:00,269.52,269.79,267.35,267.35,30554.0,262.9686,263.232,260.8513,260.8513,30554.0
2023-03-23 09:30:00,267.67,269.23,267.67,268.55,8094.0,261.1636,262.6856,261.1636,262.0222,8094.0
2023-03-23 09:40:00,268.54,269.25,268.3,269.25,23664.0,262.0124,262.7052,261.7782,262.7052,23664.0
2023-03-23 09:50:00,269.4,270.15,269.29,269.63,5160.0,262.8515,263.5833,262.7442,263.0759,5160.0
2023-03-23 10:00:00,269.9,270.61,269.9,270.6,5193.0,263.3394,264.0321,263.3394,264.0223,5193.0
2023-03-23 10:10:00,270.65,271.27,270.52,270.56,5903.0,264.0711,264.676,263.9443,263.9833,5903.0
2023-03-23 10:20:00,270.4,270.84,270.09,270.63,2934.0,263.8272,264.2565,263.5247,264.0516,2934.0
2023-03-23 10:30:00,270.3,270.49,270.13,270.35,4067.0,263.7296,263.915,263.5638,263.7784,4067.0
2023-03-23 10:40:00,270.37,270.95,270.37,270.58,3298.0,263.7979,264.3638,263.7979,264.0028,3298.0
2023-03-23 10:50:00,270.65,271.66,270.65,271.41,9857.0,264.0711,265.0566,264.0711,264.8126,9857.0
2023-03-23 11:00:00,271.61,272.25,271.61,271.93,5274.0,265.0078,265.6322,265.0078,265.32,5274.0
2023-03-23 11:10:00,271.98,271.98,271.27,271.35,4637.0,265.3688,265.3688,264.676,264.7541,4637.0
2023-03-23 11:20:00,271.14,271.5,271.02,271.02,4547.0,264.5492,264.9005,264.4321,264.4321,4547.0
2023-03-23 11:30:00,271.14,271.63,271.14,271.48,5942.0,264.5492,265.0273,264.5492,264.8809,5942.0
2023-03-23 11:40:00,271.43,271.59,270.8,271.56,6634.0,264.8322,264.9883,264.2175,264.959,6634.0
2023-03-23 11:50:00,271.73,271.92,271.61,271.64,3468.0,265.1249,265.3102,265.0078,265.0371,3468.0
2023-03-23 12:00:00,271.62,271.74,271.32,271.49,3568.0,265.0175,265.1346,264.7248,264.8907,3568.0
2023-03-23 12:10:00,271.34,271.44,270.54,270.71,4992.0,264.7443,264.8419,263.9638,264.1297,4992.0
2023-03-23 12:20:00,270.59,270.79,270.42,270.51,4359.0,264.0126,264.2077,263.8467,263.9345,4359.0
2023-03-23 12:30:00,270.69,270.69,270.44,270.44,1900.0,264.1101,264.1101,263.8662,263.8662,1900.0
2023-03-23 12:40:00,270.43,270.52,269.81,270.11,6457.0,263.8565,263.9443,263.2515,263.5442,6457.0
2023-03-23 12:50:00,270.11,270.21,269.94,270.01,2050.0,263.5442,263.6418,263.3784,263.4467,2050.0
2023-03-23 13:00:00,269.98,270.14,269.66,269.79,5633.0,263.4174,263.5735,263.1052,263.232,5633.0
2023-03-23 13:10:00,269.63,269.67,269.05,269.22,3822.0,263.0759,263.1149,262.51,262.6759,3822.0
2023-03-23 13:20:00,269.23,269.65,268.61,268.92,3792.0,262.6856,263.0954,262.0807,262.3832,3792.0
2023-03-23 13:30:00,268.85,269.11,268.7,268.92,5160.0,262.3149,262.5686,262.1685,262.3832,5160.0
2023-03-23 13:40:00,269.03,269.37,268.83,269.01,3249.0,262.4905,262.8222,262.2954,262.471,3249.0
2023-03-23 13:50:00,268.91,268.91,268.66,268.66,2500.0,262.3734,262.3734,262.1295,262.1295,2500.0
2023-03-23 14:00:00,268.82,269.15,268.6,268.64,3600.0,262.2856,262.6076,262.071,262.11,3600.0
2023-03-23 14:10:00,268.53,268.93,268.53,268.73,3569.0,262.0027,262.3929,262.0027,262.1978,3569.0
2023-03-23 14:20:00,268.68,268.68,267.71,267.71,2645.0,262.149,262.149,261.2026,261.2026,2645.0
2023-03-23 14:30:00,267.59,267.83,267.31,267.31,4011.0,261.0855,261.3197,260.8123,260.8123,4011.0
2023-03-23 14:40:00,267.31,267.32,266.31,266.35,4255.0,260.8123,260.8221,259.8366,259.8756,4255.0
2023-03-23 14:50:00,266.34,266.65,266.0,266.62,5906.0,259.8659,260.1684,259.5342,260.1391,5906.0
2023-03-23 15:00:00,266.78,268.58,266.78,267.38,5606.0,260.2952,262.0514,260.2952,260.8806,5606.0
2023-03-23 15:10:00,267.89,267.98,266.85,266.85,6512.0,261.3782,261.466,260.3635,260.3635,6512.0
2023-03-23 15:20:00,266.78,267.23,266.22,266.92,5068.0,260.2952,260.7343,259.7488,260.4318,5068.0
2023-03-23 15:30:00,266.9,267.83,266.63,267.52,8047.0,260.4123,261.3197,260.1488,261.0172,8047.0
2023-03-23 15:40:00,267.62,268.68,267.46,268.14,7977.0,261.1148,262.149,260.9587,261.6221,7977.0
2023-03-23 15:50:00,268.08,269.07,267.95,268.0,41619.0,261.5636,262.5295,261.4368,261.4855,41619.0
2023-03-24 09:30:00,268.16,268.16,266.57,266.86,20758.0,261.6416,261.6416,260.0903,260.3732,20758.0
2023-03-24 09:40:00,266.78,266.95,265.95,266.95,15914.0,260.2952,260.4611,259.4854,260.4611,15914.0
2023-03-24 09:50:00,266.82,267.42,266.82,267.42,3016.0,260.3342,260.9196,260.3342,260.9196,3016.0
2023-03-24 10:00:00,267.5,267.74,267.03,267.3,3281.0,260.9977,261.2319,260.5391,260.8026,3281.0
2023-03-24 10:10:00,267.29,267.91,266.84,266.99,5295.0,260.7928,261.3977,260.3537,260.5001,5295.0
2023-03-24 10:20:00,266.81,268.13,266.32,268.12,3103.0,260.3245,261.6124,259.8464,261.6026,3103.0
2023-03-24 10:30:00,268.49,268.54,267.89,268.25,1825.0,261.9636,262.0124,261.3782,261.7295,1825.0
2023-03-24 10:40:00,268.12,268.12,267.61,267.78,1982.0,261.6026,261.6026,261.105,261.2709,1982.0
2023-03-24 10:50:00,267.75,268.28,267.42,268.28,9685.0,261.2416,261.7587,260.9196,261.7587,9685.0
2023-03-24 11:00:00,268.34,268.39,267.71,267.71,10457.0,261.8173,261.8661,261.2026,261.2026,10457.0
2023-03-24 11:10:00,267.53,267.56,266.72,267.5,5127.0,261.027,261.0562,260.2367,260.9977,5127.0
2023-03-24 11:20:00,267.59,268.29,267.49,268.07,3466.0,261.0855,261.7685,260.9879,261.5538,3466.0
2023-03-24 11:30:00,268.06,268.06,267.61,267.61,1744.0,261.5441,261.5441,261.105,261.105,1744.0
2023-03-24 11:40:00,267.63,268.88,267.62,268.76,2020.0,261.1245,262.3441,261.1148,262.2271,2020.0
2023-03-24 11:50:00,268.48,268.93,268.07,268.8,3622.0,261.9539,262.3929,261.5538,262.2661,3622.0
2023-03-24 12:00:00,268.88,269.62,268.88,269.21,4667.0,262.3441,263.0662,262.3441,262.6661,4667.0
2023-03-24 12:10:00,269.06,269.1,268.66,268.76,4031.0,262.5198,262.5588,262.1295,262.2271,4031.0
2023-03-24 12:20:00,268.74,268.94,268.41,268.81,2473.0,262.2075,262.4027,261.8856,262.2758,2473.0
2023-03-24 12:30:00,268.94,269.36,268.55,269.25,13559.0,262.4027,262.8125,262.0222,262.7052,13559.0
2023-03-24 12:40:00,269.28,270.1,269.28,270.05,2071.0,262.7344,263.5345,262.7344,263.4857,2071.0
2023-03-24 12:50:00,270.22,270.53,270.04,270.34,3140.0,263.6516,263.954,263.4759,263.7687,3140.0
2023-03-24 13:00:00,270.43,270.76,270.43,270.61,4381.0,263.8565,264.1784,263.8565,264.0321,4381.0
2023-03-24 13:10:00,270.56,270.71,270.26,270.43,4843.0,263.9833,264.1297,263.6906,263.8565,4843.0
2023-03-24 13:20:00,270.54,270.73,270.24,270.55,6824.0,263.9638,264.1492,263.6711,263.9736,6824.0
2023-03-24 13:30:00,270.57,270.73,270.43,270.65,5664.0,263.9931,264.1492,263.8565,264.0711,5664.0
2023-03-24 13:40:00,270.65,270.65,270.35,270.5,11954.0,264.0711,264.0711,263.7784,263.9248,11954.0
2023-03-24 13:50:00,270.35,270.7,270.35,270.7,8430.0,263.7784,264.1199,263.7784,264.1199,8430.0
2023-03-24 14:00:00,270.7,270.81,270.41,270.69,6417.0,264.1199,264.2272,263.837,264.1101,6417.0
2023-03-24 14:10:00,270.74,270.89,270.46,270.5,3804.0,264.1589,264.3053,263.8857,263.9248,3804.0
2023-03-24 14:20:00,270.56,270.69,270.15,270.39,4034.0,263.9833,264.1101,263.5833,263.8174,4034.0
2023-03-24 14:30:00,270.37,270.75,270.23,270.75,2637.0,263.7979,264.1687,263.6613,264.1687,2637.0
2023-03-24 14:40:00,270.7,270.72,270.19,270.62,7096.0,264.1199,264.1394,263.6223,264.0418,7096.0
2023-03-24 14:50:00,270.48,270.69,270.36,270.43,3569.0,263.9053,264.1101,263.7882,263.8565,3569.0
2023-03-24 15:00:00,270.48,270.65,270.24,270.29,5364.0,263.9053,264.0711,263.6711,263.7199,5364.0
2023-03-24 15:10:00,270.34,270.98,270.33,270.93,6047.0,263.7687,264.3931,263.7589,264.3443,6047.0
2023-03-24 15:20:00,270.9,271.39,270.9,271.33,5256.0,264.315,264.7931,264.315,264.7346,5256.0
2023-03-24 15:30:00,271.39,271.66,271.18,271.33,7742.0,264.7931,265.0566,264.5882,264.7346,7742.0
2023-03-24 15:40:00,271.44,271.51,270.95,271.14,10556.0,264.8419,264.9102,264.3638,264.5492,10556.0
2023-03-24 15:50:00,271.11,271.94,270.83,271.87,52886.0,264.5199,265.3298,264.2467,265.2615,52886.0
2023-03-27 09:30:00,273.52,274.88,273.05,274.49,13297.0,266.8714,268.1983,266.4128,267.8178,13297.0
2023-03-27 09:40:00,274.6,275.0,274.48,274.72,10458.0,267.9251,268.3154,267.808,268.0422,10458.0
2023-03-27 09:50:00,274.86,275.83,274.86,275.83,16440.0,268.1788,269.1252,268.1788,269.1252,16440.0
2023-03-27 10:00:00,275.8,275.8,275.23,275.51,16374.0,269.0959,269.0959,268.5398,268.813,16374.0
2023-03-27 10:10:00,275.55,275.77,274.86,275.09,6063.0,268.852,269.0667,268.1788,268.4032,6063.0
2023-03-27 10:20:00,275.25,275.41,275.13,275.26,2908.0,268.5593,268.7154,268.4422,268.5691,2908.0
2023-03-27 10:30:00,275.31,275.31,274.59,274.6,7094.0,268.6178,268.6178,267.9153,267.9251,7094.0
2023-03-27 10:40:00,274.53,274.88,274.44,274.53,3784.0,267.8568,268.1983,267.769,267.8568,3784.0
2023-03-27 10:50:00,274.62,274.98,274.62,274.84,2680.0,267.9446,268.2959,267.9446,268.1593,2680.0
2023-03-27 11:00:00,274.87,274.87,274.47,274.61,2927.0,268.1885,268.1885,267.7983,267.9349,2927.0
2023-03-27 11:10:00,274.53,274.92,274.47,274.47,2815.0,267.8568,268.2373,267.7983,267.7983,2815.0
2023-03-27 11:20:00,274.77,274.85,274.67,274.85,1624.0,268.091,268.169,267.9934,268.169,1624.0
2023-03-27 11:30:00,274.87,275.09,274.87,275.09,3280.0,268.1885,268.4032,268.1885,268.4032,3280.0
2023-03-27 11:40:00,275.13,275.28,274.85,275.28,1711.0,268.4422,268.5886,268.169,268.5886,1711.0
2023-03-27 11:50:00,275.17,275.31,274.96,275.31,2600.0,268.4812,268.6178,268.2764,268.6178,2600.0
2023-03-27 12:00:00,275.1,275.29,275.1,275.16,898.0,268.413,268.5983,268.413,268.4715,898.0
2023-03-27 12:10:00,274.87,275.13,274.86,275.13,1918.0,268.1885,268.4422,268.1788,268.4422,1918.0
2023-03-27 12:20:00,275.21,275.32,274.93,275.27,2892.0,268.5203,268.6276,268.2471,268.5788,2892.0
2023-03-27 12:30:00,275.2,275.37,274.61,274.78,8005.0,268.5105,268.6764,267.9349,268.1007,8005.0
2023-03-27 12:40:00,274.64,274.64,274.12,274.19,1953.0,267.9641,267.9641,267.4568,267.5251,1953.0
2023-03-27 12:50:00,274.27,274.41,274.11,274.36,2304.0,267.6031,267.7397,267.447,267.6909,2304.0
2023-03-27 13:00:00,274.38,274.46,274.11,274.23,4092.0,267.7105,267.7885,267.447,267.5641,4092.0
2023-03-27 13:10:00,274.14,274.42,274.02,274.33,7509.0,267.4763,267.7495,267.3592,267.6617,7509.0
2023-03-27 13:20:00,274.29,274.8,274.29,274.8,3695.0,267.6226,268.1202,267.6226,268.1202,3695.0
2023-03-27 13:30:00,274.88,274.97,274.66,274.7,1809.0,268.1983,268.2861,267.9836,268.0227,1809.0
2023-03-27 13:40:00,274.64,274.74,274.63,274.71,1306.0,267.9641,268.0617,267.9544,268.0324,1306.0
2023-03-27 13:50:00,274.54,274.61,274.35,274.4,2903.0,267.8666,267.9349,267.6812,267.73,2903.0
2023-03-27 14:00:00,274.38,274.45,274.17,274.21,1877.0,267.7105,267.7788,267.5056,267.5446,1877.0
2023-03-27 14:10:00,274.2,274.29,273.93,273.93,2821.0,267.5348,267.6226,267.2714,267.2714,2821.0
2023-03-27 14:20:00,274.11,274.48,274.11,274.41,2896.0,267.447,267.808,267.447,267.7397,2896.0
2023-03-27 14:30:00,274.39,274.86,274.39,274.82,3941.0,267.7202,268.1788,267.7202,268.1398,3941.0
2023-03-27 14:40:00,274.71,274.88,274.52,274.7,3226.0,268.0324,268.1983,267.847,268.0227,3226.0
2023-03-27 14:50:00,274.79,274.9,274.72,274.81,2230.0,268.1105,268.2178,268.0422,268.13,2230.0
2023-03-27 15:00:00,274.82,275.0,274.41,274.61,3850.0,268.1398,268.3154,267.7397,267.9349,3850.0
2023-03-27 15:10:00,274.61,274.71,274.4,274.4,1831.0,267.9349,268.0324,267.73,267.73,1831.0
2023-03-27 15:20:00,274.46,274.69,274.34,274.53,2670.0,267.7885,268.0129,267.6714,267.8568,2670.0
2023-03-27 15:30:00,274.48,274.65,274.09,274.16,3500.0,267.808,267.9739,267.4275,267.4958,3500.0
2023-03-27 15:40:00,274.24,274.43,274.17,274.26,3337.0,267.5739,267.7592,267.5056,267.5934,3337.0
2023-03-27 15:50:00,274.21,274.59,274.0,274.37,26123.0,267.5446,267.9153,267.3397,267.7007,26123.0
2023-03-28 09:30:00,274.2,275.08,273.85,274.19,36961.0,267.5348,268.3934,267.1933,267.5251,36961.0
2023-03-28 09:40:00,274.2,274.38,273.95,274.15,14106.0,267.5348,267.7105,267.2909,267.486,14106.0
2023-03-28 09:50:00,274.13,274.14,273.87,274.06,5083.0,267.4665,267.4763,267.2128,267.3982,5083.0
2023-03-28 10:00:00,273.96,274.66,273.62,274.5,9013.0,267.3007,267.9836,266.9689,267.8275,9013.0
2023-03-28 10:10:00,274.24,274.6,273.97,273.97,7507.0,267.5739,267.9251,267.3104,267.3104,7507.0
2023-03-28 10:20:00,274.05,274.11,272.88,273.28,26713.0,267.3885,267.447,266.2469,266.6372,26713.0
2023-03-28 10:30:00,273.32,273.4,272.45,272.54,2804.0,266.6762,266.7543,265.8274,265.9152,2804.0
2023-03-28 10:40:00,272.43,272.97,272.3,272.78,3790.0,265.8079,266.3347,265.681,266.1493,3790.0
2023-03-28 10:50:00,272.95,273.13,272.78,272.99,3700.0,266.3152,266.4908,266.1493,266.3542,3700.0
2023-03-28 11:00:00,273.01,273.55,273.01,273.18,2000.0,266.3738,266.9006,266.3738,266.5396,2000.0
2023-03-28 11:10:00,273.19,274.15,273.07,274.01,5759.0,266.5494,267.486,266.4323,267.3494,5759.0
2023-03-28 11:20:00,274.03,274.51,273.88,274.44,5588.0,267.369,267.8373,267.2226,267.769,5588.0
2023-03-28 11:30:00,274.44,274.76,274.24,274.44,19689.0,267.769,268.0812,267.5739,267.769,19689.0
2023-03-28 11:40:00,274.44,274.87,274.43,274.75,4291.0,267.769,268.1885,267.7592,268.0715,4291.0
2023-03-28 11:50:00,274.81,275.15,274.81,274.81,7966.0,268.13,268.4617,268.13,268.13,7966.0
2023-03-28 12:00:00,274.86,274.87,274.64,274.74,2612.0,268.1788,268.1885,267.9641,268.0617,2612.0
2023-03-28 12:10:00,274.72,274.72,274.16,274.16,2764.0,268.0422,268.0422,267.4958,267.4958,2764.0
2023-03-28 12:20:00,274.32,274.67,274.25,274.63,6407.0,267.6519,267.9934,267.5836,267.9544,6407.0
2023-03-28 12:30:00,274.56,274.57,273.98,274.06,1900.0,267.8861,267.8958,267.3202,267.3982,1900.0
2023-03-28 12:40:00,273.91,274.09,273.59,274.09,3236.0,267.2519,267.4275,266.9397,267.4275,3236.0
2023-03-28 12:50:00,273.97,273.97,273.58,273.64,1094.0,267.3104,267.3104,266.9299,266.9884,1094.0
2023-03-28 13:00:00,273.76,273.99,273.56,273.84,4221.0,267.1055,267.3299,266.9104,267.1836,4221.0
2023-03-28 13:10:00,273.88,274.22,273.75,274.22,6001.0,267.2226,267.5543,267.0958,267.5543,6001.0
2023-03-28 13:20:00,274.17,274.35,273.99,274.04,10532.0,267.5056,267.6812,267.3299,267.3787,10532.0
2023-03-28 13:30:00,274.01,274.11,273.21,273.22,6083.0,267.3494,267.447,266.5689,266.5786,6083.0
2023-03-28 13:40:00,273.06,273.09,272.6,272.76,4244.0,266.4225,266.4518,265.9737,266.1298,4244.0
2023-03-28 13:50:00,272.64,272.77,272.35,272.51,5922.0,266.0127,266.1396,265.7298,265.8859,5922.0
2023-03-28 14:00:00,272.53,272.69,272.53,272.55,1465.0,265.9054,266.0615,265.9054,265.9249,1465.0
2023-03-28 14:10:00,272.51,272.71,272.51,272.64,1605.0,265.8859,266.081,265.8859,266.0127,1605.0
2023-03-28 14:20:00,272.67,272.87,272.45,272.54,1608.0,266.042,266.2372,265.8274,265.9152,1608.0
2023-03-28 14:30:00,272.51,272.7,272.49,272.69,2619.0,265.8859,266.0713,265.8664,266.0615,2619.0
2023-03-28 14:40:00,272.66,273.03,272.66,272.93,2785.0,266.0323,266.3933,266.0323,266.2957,2785.0
2023-03-28 14:50:00,272.85,272.97,272.64,272.8,3557.0,266.2176,266.3347,266.0127,266.1689,3557.0
2023-03-28 15:00:00,272.86,273.12,272.86,273.1,2578.0,266.2274,266.4811,266.2274,266.4616,2578.0
2023-03-28 15:10:00,273.07,273.07,272.73,272.91,4251.0,266.4323,266.4323,266.1006,266.2762,4251.0
2023-03-28 15:20:00,272.9,273.14,272.55,272.55,4690.0,266.2664,266.5006,265.9249,265.9249,4690.0
2023-03-28 15:30:00,272.59,273.1,272.52,272.99,5020.0,265.964,266.4616,265.8957,266.3542,5020.0
2023-03-28 15:40:00,272.9,273.11,272.79,273.03,6361.0,266.2664,266.4713,266.1591,266.3933,6361.0
2023-03-28 15:50:00,273.23,273.25,272.52,272.85,47259.0,266.5884,266.6079,265.8957,266.2176,47259.0
2023-03-29 09:30:00,275.24,275.38,274.52,274.52,9226.0,268.5495,268.6861,267.847,267.847,9226.0
2023-03-29 09:40:00,275.37,275.77,275.19,275.53,4899.0,268.6764,269.0667,268.5008,268.8325,4899.0
2023-03-29 09:50:00,275.83,276.43,275.03,275.66,7009.0,269.1252,269.7106,268.3447,268.9593,7009.0
2023-03-29 10:00:00,275.67,276.75,275.63,276.53,8095.0,268.9691,270.0228,268.9301,269.8082,8095.0
2023-03-29 10:10:00,276.54,276.64,276.39,276.64,2120.0,269.8179,269.9155,269.6716,269.9155,2120.0
2023-03-29 10:20:00,276.63,276.81,276.44,276.78,3517.0,269.9058,270.0814,269.7204,270.0521,3517.0
2023-03-29 10:30:00,276.82,276.88,276.2,276.42,3236.0,270.0911,270.1497,269.4862,269.7009,3236.0
2023-03-29 10:40:00,276.31,276.56,276.21,276.41,4971.0,269.5935,269.8375,269.496,269.6911,4971.0
2023-03-29 10:50:00,276.36,276.36,275.7,275.72,5541.0,269.6423,269.6423,268.9984,269.0179,5541.0
2023-03-29 11:00:00,275.91,276.39,275.6,276.27,3042.0,269.2033,269.6716,268.9008,269.5545,3042.0
2023-03-29 11:10:00,276.44,276.87,276.18,276.62,7232.0,269.7204,270.1399,269.4667,269.896,7232.0
2023-03-29 11:20:00,276.56,276.83,276.53,276.54,3124.0,269.8375,270.1009,269.8082,269.8179,3124.0
2023-03-29 11:30:00,276.63,276.97,276.63,276.94,5287.0,269.9058,270.2375,269.9058,270.2082,5287.0
2023-03-29 11:40:00,276.67,276.67,276.23,276.34,2685.0,269.9448,269.9448,269.5155,269.6228,2685.0
2023-03-29 11:50:00,276.31,276.77,276.22,276.59,2155.0,269.5935,270.0424,269.5057,269.8667,2155.0
2023-03-29 12:00:00,276.38,276.63,276.28,276.38,1558.0,269.6618,269.9058,269.5643,269.6618,1558.0
2023-03-29 12:10:00,276.4,276.53,276.23,276.5,2201.0,269.6814,269.8082,269.5155,269.7789,2201.0
2023-03-29 12:20:00,276.55,276.55,276.1,276.13,29525.0,269.8277,269.8277,269.3886,269.4179,29525.0
2023-03-29 12:30:00,276.13,276.27,275.93,276.22,4212.0,269.4179,269.5545,269.2228,269.5057,4212.0
2023-03-29 12:40:00,276.21,276.21,275.82,275.82,2950.0,269.496,269.496,269.1154,269.1154,2950.0
2023-03-29 12:50:00,275.88,275.94,275.71,275.88,2981.0,269.174,269.2325,269.0081,269.174,2981.0
2023-03-29 13:00:00,275.88,276.27,275.88,276.27,2351.0,269.174,269.5545,269.174,269.5545,2351.0
2023-03-29 13:10:00,276.28,276.61,276.0,276.57,11281.0,269.5643,269.8862,269.2911,269.8472,11281.0
2023-03-29 13:20:00,276.63,276.9,276.63,276.9,1200.0,269.9058,270.1692,269.9058,270.1692,1200.0
2023-03-29 13:30:00,276.92,277.0,276.48,276.48,2587.0,270.1887,270.2668,269.7594,269.7594,2587.0
2023-03-29 13:40:00,276.49,276.82,276.48,276.69,2528.0,269.7692,270.0911,269.7594,269.9643,2528.0
2023-03-29 13:50:00,276.65,276.71,276.33,276.62,3391.0,269.9253,269.9838,269.6131,269.896,3391.0
2023-03-29 14:00:00,276.62,276.87,276.52,276.87,2421.0,269.896,270.1399,269.7984,270.1399,2421.0
2023-03-29 14:10:00,276.77,276.82,276.38,276.45,4202.0,270.0424,270.0911,269.6618,269.7301,4202.0
2023-03-29 14:20:00,276.4,276.87,276.39,276.8,2572.0,269.6814,270.1399,269.6716,270.0716,2572.0
2023-03-29 14:30:00,276.78,276.9,276.76,276.81,1529.0,270.0521,270.1692,270.0326,270.0814,1529.0
2023-03-29 14:40:00,276.78,277.28,276.77,277.23,13789.0,270.0521,270.54,270.0424,270.4912,13789.0
2023-03-29 14:50:00,277.19,277.37,277.0,277.37,3015.0,270.4521,270.6278,270.2668,270.6278,3015.0
2023-03-29 15:00:00,277.41,277.58,277.14,277.5,6207.0,270.6668,270.8327,270.4034,270.7546,6207.0
2023-03-29 15:10:00,277.39,277.5,277.28,277.5,3934.0,270.6473,270.7546,270.54,270.7546,3934.0
2023-03-29 15:20:00,277.56,277.63,277.46,277.59,2799.0,270.8132,270.8815,270.7156,270.8424,2799.0
2023-03-29 15:30:00,277.59,277.59,277.08,277.08,6691.0,270.8424,270.8424,270.3448,270.3448,6691.0
2023-03-29 15:40:00,277.12,277.45,277.02,277.36,5851.0,270.3838,270.7058,270.2863,270.618,5851.0
2023-03-29 15:50:00,277.42,277.45,276.75,276.85,31498.0,270.6766,270.7058,270.0228,270.1204,31498.0
2023-03-30 09:30:00,280.0,281.33,279.44,280.84,25437.0,273.1938,274.4915,272.6475,274.0134,25437.0
2023-03-30 09:40:00,280.77,281.49,280.25,281.49,8567.0,273.9451,274.6476,273.4378,274.6476,8567.0
2023-03-30 09:50:00,281.51,281.51,280.63,281.18,9779.0,274.6671,274.6671,273.8085,274.3452,9779.0
2023-03-30 10:00:00,281.12,281.12,280.25,280.81,16488.0,274.2866,274.2866,273.4378,273.9842,16488.0
2023-03-30 10:10:00,280.81,281.09,280.52,281.01,12061.0,273.9842,274.2573,273.7012,274.1793,12061.0
2023-03-30 10:20:00,281.05,281.83,280.69,281.35,4658.0,274.2183,274.9794,273.8671,274.511,4658.0
2023-03-30 10:30:00,281.5,282.16,281.36,281.71,6712.0,274.6574,275.3013,274.5208,274.8623,6712.0
2023-03-30 10:40:00,281.9,281.9,280.84,280.84,12301.0,275.0477,275.0477,274.0134,274.0134,12301.0
2023-03-30 10:50:00,280.93,281.15,280.25,280.5,24557.0,274.1012,274.3159,273.4378,273.6817,24557.0
2023-03-30 11:00:00,280.32,281.23,280.25,281.23,3771.0,273.5061,274.3939,273.4378,274.3939,3771.0
2023-03-30 11:10:00,281.22,281.27,280.25,280.48,6951.0,274.3842,274.433,273.4378,273.6622,6951.0
2023-03-30 11:20:00,280.38,280.71,280.25,280.25,16601.0,273.5646,273.8866,273.4378,273.4378,16601.0
2023-03-30 11:30:00,280.35,280.35,279.65,280.01,18942.0,273.5353,273.5353,272.8524,273.2036,18942.0
2023-03-30 11:40:00,280.11,280.24,279.5,279.68,5130.0,273.3012,273.428,272.706,272.8816,5130.0
2023-03-30 11:50:00,279.59,280.1,279.57,280.1,2217.0,272.7938,273.2914,272.7743,273.2914,2217.0
2023-03-30 12:00:00,279.93,280.38,279.72,280.16,8269.0,273.1255,273.5646,272.9206,273.35,8269.0
2023-03-30 12:10:00,280.24,280.31,279.88,280.0,8749.0,273.428,273.4963,273.0768,273.1938,8749.0
2023-03-30 12:20:00,279.83,280.11,279.67,279.95,10246.0,273.028,273.3012,272.8719,273.1451,10246.0
2023-03-30 12:30:00,279.81,279.81,279.19,279.36,4338.0,273.0085,273.0085,272.4035,272.5694,4338.0
2023-03-30 12:40:00,279.37,279.56,278.95,279.25,13665.0,272.5792,272.7645,272.1694,272.4621,13665.0
2023-03-30 12:50:00,279.34,279.53,279.1,279.53,12812.0,272.5499,272.7353,272.3157,272.7353,12812.0
2023-03-30 13:00:00,279.35,279.93,279.35,279.63,24530.0,272.5596,273.1255,272.5596,272.8328,24530.0
2023-03-30 13:10:00,279.71,279.96,279.66,279.67,3446.0,272.9109,273.1548,272.8621,272.8719,3446.0
2023-03-30 13:20:00,279.88,280.22,279.86,279.9,4167.0,273.0768,273.4085,273.0572,273.0963,4167.0
2023-03-30 13:30:00,279.91,280.11,279.8,280.09,4053.0,273.106,273.3012,272.9987,273.2817,4053.0
2023-03-30 13:40:00,280.08,280.1,279.72,280.1,3659.0,273.2719,273.2914,272.9206,273.2914,3659.0
2023-03-30 13:50:00,280.23,280.27,279.95,280.27,2771.0,273.4183,273.4573,273.1451,273.4573,2771.0
2023-03-30 14:00:00,280.19,280.47,280.18,280.33,1918.0,273.3792,273.6524,273.3695,273.5158,1918.0
2023-03-30 14:10:00,280.43,280.74,280.36,280.62,2570.0,273.6134,273.9159,273.5451,273.7988,2570.0
2023-03-30 14:20:00,280.74,280.74,280.56,280.66,527.0,273.9159,273.9159,273.7402,273.8378,527.0
2023-03-30 14:30:00,280.66,280.84,280.55,280.57,4413.0,273.8378,274.0134,273.7305,273.75,4413.0
2023-03-30 14:40:00,280.68,280.78,280.3,280.37,1964.0,273.8573,273.9549,273.4866,273.5548,1964.0
2023-03-30 14:50:00,280.4,280.51,280.19,280.51,4053.0,273.5841,273.6914,273.3792,273.6914,4053.0
2023-03-30 15:00:00,280.55,280.78,280.38,280.45,4917.0,273.7305,273.9549,273.5646,273.6329,4917.0
2023-03-30 15:10:00,280.52,280.8,280.44,280.74,8423.0,273.7012,273.9744,273.6231,273.9159,8423.0
2023-03-30 15:20:00,280.72,281.11,280.71,281.07,7326.0,273.8963,274.2769,273.8866,274.2378,7326.0
2023-03-30 15:30:00,281.06,281.07,280.84,281.06,6082.0,274.2281,274.2378,274.0134,274.2281,6082.0
2023-03-30 15:40:00,281.05,281.19,280.93,281.09,9373.0,274.2183,274.3549,274.1012,274.2573,9373.0
2023-03-30 15:50:00,281.09,281.74,281.09,281.72,53883.0,274.2573,274.8915,274.2573,274.872,53883.0
2023-03-31 09:30:00,283.16,284.35,283.0,284.11,11174.0,276.277,277.4381,276.1209,277.2039,11174.0
2023-03-31 09:40:00,284.1,284.39,283.88,284.3,899.0,277.1942,277.4771,276.9795,277.3893,899.0
2023-03-31 09:50:00,284.09,284.78,283.17,283.41,18867.0,277.1844,277.8577,276.2868,276.521,18867.0
2023-03-31 10:00:00,283.86,283.86,283.49,283.75,3837.0,276.96,276.96,276.599,276.8527,3837.0
2023-03-31 10:10:00,283.77,283.93,282.94,283.21,3829.0,276.8722,277.0283,276.0624,276.3258,3829.0
2023-03-31 10:20:00,283.11,283.11,282.69,282.69,3464.0,276.2282,276.2282,275.8185,275.8185,3464.0
2023-03-31 10:30:00,282.71,283.75,282.71,283.49,3022.0,275.838,276.8527,275.838,276.599,3022.0
2023-03-31 10:40:00,283.66,284.01,283.65,283.99,1637.0,276.7649,277.1064,276.7551,277.0869,1637.0
2023-03-31 10:50:00,283.89,284.11,283.67,284.11,5471.0,276.9893,277.2039,276.7746,277.2039,5471.0
2023-03-31 11:00:00,284.11,284.29,284.07,284.16,1583.0,277.2039,277.3796,277.1649,277.2527,1583.0
2023-03-31 11:10:00,284.24,284.54,284.24,284.49,1668.0,277.3308,277.6235,277.3308,277.5747,1668.0
2023-03-31 11:20:00,284.49,284.62,284.03,284.34,4679.0,277.5747,277.7015,277.1259,277.4283,4679.0
2023-03-31 11:30:00,284.29,284.29,283.94,283.98,3814.0,277.3796,277.3796,277.0381,277.0771,3814.0
2023-03-31 11:40:00,284.0,284.35,284.0,284.35,21873.0,277.0966,277.4381,277.0966,277.4381,21873.0
2023-03-31 11:50:00,284.3,284.49,284.24,284.25,1776.0,277.3893,277.5747,277.3308,277.3405,1776.0
2023-03-31 12:00:00,284.44,284.67,284.44,284.58,1449.0,277.5259,277.7503,277.5259,277.6625,1449.0
2023-03-31 12:10:00,284.63,284.81,284.56,284.73,4871.0,277.7113,277.8869,277.643,277.8089,4871.0
2023-03-31 12:20:00,284.78,285.06,284.74,284.74,8029.0,277.8577,278.1308,277.8186,277.8186,8029.0
2023-03-31 12:30:00,284.74,284.78,284.38,284.38,3069.0,277.8186,277.8577,277.4674,277.4674,3069.0
2023-03-31 12:40:00,284.49,284.49,284.14,284.14,1850.0,277.5747,277.5747,277.2332,277.2332,1850.0
2023-03-31 12:50:00,284.21,284.52,284.21,284.25,1559.0,277.3015,277.604,277.3015,277.3405,1559.0
2023-03-31 13:00:00,284.25,284.37,284.12,284.37,2520.0,277.3405,277.4576,277.2137,277.4576,2520.0
2023-03-31 13:10:00,284.25,284.25,283.92,283.96,3205.0,277.3405,277.3405,277.0186,277.0576,3205.0
2023-03-31 13:20:00,283.96,283.96,283.8,283.84,1320.0,277.0576,277.0576,276.9015,276.9405,1320.0
2023-03-31 13:30:00,283.76,283.76,283.43,283.6,3264.0,276.8624,276.8624,276.5405,276.7063,3264.0
2023-03-31 13:40:00,283.6,283.64,283.35,283.59,3012.0,276.7063,276.7454,276.4624,276.6966,3012.0
2023-03-31 13:50:00,283.67,284.02,283.59,284.02,1177.0,276.7746,277.1161,276.6966,277.1161,1177.0
2023-03-31 14:00:00,284.03,284.36,283.97,284.28,3085.0,277.1259,277.4479,277.0673,277.3698,3085.0
2023-03-31 14:10:00,284.22,284.48,283.95,283.98,17170.0,277.3113,277.5649,277.0478,277.0771,17170.0
2023-03-31 14:20:00,283.98,284.0,283.61,283.79,4492.0,277.0771,277.0966,276.7161,276.8917,4492.0
2023-03-31 14:30:00,283.86,284.26,283.8,284.03,3914.0,276.96,277.3503,276.9015,277.1259,3914.0
2023-03-31 14:40:00,283.88,284.14,283.87,283.98,2200.0,276.9795,277.2332,276.9698,277.0771,2200.0
2023-03-31 14:50:00,283.9,284.22,283.85,284.03,4407.0,276.999,277.3113,276.9503,277.1259,4407.0
2023-03-31 15:00:00,284.03,284.59,284.01,284.49,2688.0,277.1259,277.6723,277.1064,277.5747,2688.0
2023-03-31 15:10:00,284.65,285.03,284.63,284.93,12423.0,277.7308,278.1016,277.7113,278.004,12423.0
2023-03-31 15:20:00,285.02,285.53,285.02,285.44,9783.0,278.0918,278.5894,278.0918,278.5016,9783.0
2023-03-31 15:30:00,285.48,285.59,284.96,285.07,16747.0,278.5406,278.648,278.0333,278.1406,16747.0
2023-03-31 15:40:00,285.09,285.25,284.92,285.02,11734.0,278.1601,278.3162,277.9942,278.0918,11734.0
2023-03-31 15:50:00,285.23,286.24,285.08,285.96,68688.0,278.2967,279.2822,278.1504,279.009,68688.0
2023-04-03 09:30:00,283.81,284.96,283.74,284.62,24558.0,276.9112,278.0333,276.8429,277.7015,24558.0
2023-04-03 09:40:00,284.63,285.58,284.59,285.58,5667.0,277.7113,278.6382,277.6723,278.6382,5667.0
2023-04-03 09:50:00,285.3,285.65,285.01,285.12,10014.0,278.365,278.7065,278.0821,278.1894,10014.0
2023-04-03 10:00:00,285.3,285.34,284.7,285.12,5157.0,278.365,278.404,277.7796,278.1894,5157.0
2023-04-03 10:10:00,285.12,285.56,285.11,285.56,5575.0,278.1894,278.6187,278.1796,278.6187,5575.0
2023-04-03 10:20:00,285.82,286.13,285.5,285.66,2321.0,278.8724,279.1748,278.5602,278.7163,2321.0
2023-04-03 10:30:00,286.02,286.02,285.19,285.32,3791.0,279.0675,279.0675,278.2577,278.3845,3791.0
2023-04-03 10:40:00,285.11,285.42,284.39,284.47,5048.0,278.1796,278.4821,277.4771,277.5552,5048.0
2023-04-03 10:50:00,284.25,284.69,284.14,284.43,7915.0,277.3405,277.7698,277.2332,277.5162,7915.0
2023-04-03 11:00:00,284.63,284.82,284.18,284.58,5243.0,277.7113,277.8967,277.2722,277.6625,5243.0
2023-04-03 11:10:00,284.49,284.66,284.2,284.66,5411.0,277.5747,277.7406,277.2918,277.7406,5411.0
2023-04-03 11:20:00,284.56,284.98,284.51,284.74,2799.0,277.643,278.0528,277.5942,277.8186,2799.0
2023-04-03 11:30:00,284.86,284.91,284.71,284.73,3379.0,277.9357,277.9845,277.7894,277.8089,3379.0
2023-04-03 11:40:00,284.73,284.81,284.45,284.66,4240.0,277.8089,277.8869,277.5357,277.7406,4240.0
2023-04-03 11:50:00,284.74,284.79,284.49,284.74,3144.0,277.8186,277.8674,277.5747,277.8186,3144.0
2023-04-03 12:00:00,284.79,285.03,284.62,284.94,3210.0,277.8674,278.1016,277.7015,278.0138,3210.0
2023-04-03 12:10:00,284.9,285.04,284.83,284.83,2754.0,277.9747,278.1113,277.9064,277.9064,2754.0
2023-04-03 12:20:00,284.9,284.93,284.61,284.8,3113.0,277.9747,278.004,277.6918,277.8772,3113.0
2023-04-03 12:30:00,284.73,284.9,284.61,284.69,3348.0,277.8089,277.9747,277.6918,277.7698,3348.0
2023-04-03 12:40:00,284.62,284.94,284.62,284.85,4302.0,277.7015,278.0138,277.7015,277.926,4302.0
2023-04-03 12:50:00,285.1,285.18,284.88,284.89,18820.0,278.1699,278.2479,277.9552,277.965,18820.0
2023-04-03 13:00:00,284.82,285.32,284.77,285.31,4854.0,277.8967,278.3845,277.8479,278.3748,4854.0
2023-04-03 13:10:00,285.34,285.66,285.34,285.63,6723.0,278.404,278.7163,278.404,278.687,6723.0
2023-04-03 13:20:00,285.53,285.55,285.19,285.19,2429.0,278.5894,278.6089,278.2577,278.2577,2429.0
2023-04-03 13:30:00,285.18,285.59,285.18,285.53,5079.0,278.2479,278.648,278.2479,278.5894,5079.0
2023-04-03 13:40:00,285.41,285.47,285.35,285.42,1806.0,278.4723,278.5309,278.4138,278.4821,1806.0
2023-04-03 13:50:00,285.42,285.58,285.34,285.48,4460.0,278.4821,278.6382,278.404,278.5406,4460.0
2023-04-03 14:00:00,285.48,285.48,285.25,285.4,2645.0,278.5406,278.5406,278.3162,278.4626,2645.0
2023-04-03 14:10:00,285.4,285.54,285.24,285.54,5672.0,278.4626,278.5992,278.3065,278.5992,5672.0
2023-04-03 14:20:00,285.47,285.68,285.34,285.5,2275.0,278.5309,278.7358,278.404,278.5602,2275.0
2023-04-03 14:30:00,285.48,285.68,285.42,285.63,2502.0,278.5406,278.7358,278.4821,278.687,2502.0
2023-04-03 14:40:00,285.63,285.63,285.29,285.33,4105.0,278.687,278.687,278.3553,278.3943,4105.0
2023-04-03 14:50:00,285.39,285.44,285.24,285.43,5818.0,278.4528,278.5016,278.3065,278.4919,5818.0
2023-04-03 15:00:00,285.5,285.71,285.31,285.68,4439.0,278.5602,278.765,278.3748,278.7358,4439.0
2023-04-03 15:10:00,285.62,285.85,285.57,285.77,9967.0,278.6772,278.9016,278.6284,278.8236,9967.0
2023-04-03 15:20:00,285.69,286.18,285.6,286.07,6553.0,278.7455,279.2236,278.6577,279.1163,6553.0
2023-04-03 15:30:00,286.03,286.21,285.73,285.81,7200.0,279.0773,279.2529,278.7846,278.8626,7200.0
2023-04-03 15:40:00,285.86,285.99,285.59,285.62,15863.0,278.9114,279.0382,278.648,278.6772,15863.0
2023-04-03 15:50:00,285.58,285.79,285.35,285.37,44918.0,278.6382,278.8431,278.4138,278.4333,44918.0
2023-04-04 09:30:00,286.21,286.21,285.59,285.65,12150.0,279.2529,279.2529,278.648,278.7065,12150.0
2023-04-04 09:40:00,285.78,286.11,285.6,285.87,6113.0,278.8333,279.1553,278.6577,278.9212,6113.0
2023-04-04 09:50:00,285.67,285.83,284.83,285.24,6522.0,278.726,278.8821,277.9064,278.3065,6522.0
2023-04-04 10:00:00,285.43,285.49,284.46,284.59,7388.0,278.4919,278.5504,277.5454,277.6723,7388.0
2023-04-04 10:10:00,284.56,285.13,284.56,284.96,1441.0,277.643,278.1991,277.643,278.0333,1441.0
2023-04-04 10:20:00,284.7,285.03,284.58,284.78,1828.0,277.7796,278.1016,277.6625,277.8577,1828.0
2023-04-04 10:30:00,284.92,285.08,284.69,284.69,4204.0,277.9942,278.1504,277.7698,277.7698,4204.0
2023-04-04 10:40:00,284.61,284.78,284.27,284.78,2750.0,277.6918,277.8577,277.36,277.8577,2750.0
2023-04-04 10:50:00,284.77,285.09,284.77,285.06,4361.0,277.8479,278.1601,277.8479,278.1308,4361.0
2023-04-04 11:00:00,284.88,284.91,284.05,284.1,14682.0,277.9552,277.9845,277.1454,277.1942,14682.0
2023-04-04 11:10:00,284.29,284.29,283.44,283.5,2744.0,277.3796,277.3796,276.5502,276.6088,2744.0
2023-04-04 11:20:00,283.73,284.38,283.64,284.13,5015.0,276.8332,277.4674,276.7454,277.2235,5015.0
2023-04-04 11:30:00,284.21,284.43,283.89,283.93,3191.0,277.3015,277.5162,276.9893,277.0283,3191.0
2023-04-04 11:40:00,284.04,284.29,283.95,283.95,1245.0,277.1356,277.3796,277.0478,277.0478,1245.0
2023-04-04 11:50:00,283.83,283.89,283.29,283.29,3433.0,276.9307,276.9893,276.4039,276.4039,3433.0
2023-04-04 12:00:00,283.31,283.55,282.5,282.5,4826.0,276.4234,276.6576,275.6331,275.6331,4826.0
2023-04-04 12:10:00,282.57,282.76,282.26,282.76,3003.0,275.7014,275.8868,275.3989,275.8868,3003.0
2023-04-04 12:20:00,282.75,283.57,282.67,283.22,4413.0,275.877,276.6771,275.7989,276.3356,4413.0
2023-04-04 12:30:00,283.41,283.41,283.15,283.19,806.0,276.521,276.521,276.2673,276.3063,806.0
2023-04-04 12:40:00,283.2,283.81,283.2,283.81,2204.0,276.3161,276.9112,276.3161,276.9112,2204.0
2023-04-04 12:50:00,283.81,283.97,283.47,283.97,1690.0,276.9112,277.0673,276.5795,277.0673,1690.0
2023-04-04 13:00:00,283.88,284.16,283.57,283.93,2837.0,276.9795,277.2527,276.6771,277.0283,2837.0
2023-04-04 13:10:00,283.92,284.34,283.75,284.34,1465.0,277.0186,277.4283,276.8527,277.4283,1465.0
2023-04-04 13:20:00,284.18,284.32,284.12,284.31,1356.0,277.2722,277.4088,277.2137,277.3991,1356.0
2023-04-04 13:30:00,284.41,284.45,284.36,284.44,1202.0,277.4966,277.5357,277.4479,277.5259,1202.0
2023-04-04 13:40:00,284.38,284.56,284.3,284.5,5036.0,277.4674,277.643,277.3893,277.5845,5036.0
2023-04-04 13:50:00,284.53,284.73,284.53,284.55,3769.0,277.6137,277.8089,277.6137,277.6332,3769.0
2023-04-04 14:00:00,284.83,285.0,284.77,284.81,3439.0,277.9064,278.0723,277.8479,277.8869,3439.0
2023-04-04 14:10:00,285.0,285.15,284.9,284.98,12487.0,278.0723,278.2187,277.9747,278.0528,12487.0
2023-04-04 14:20:00,285.1,285.22,285.0,285.18,4962.0,278.1699,278.287,278.0723,278.2479,4962.0
2023-04-04 14:30:00,285.11,285.51,284.98,285.39,5028.0,278.1796,278.5699,278.0528,278.4528,5028.0
2023-04-04 14:40:00,285.35,285.7,285.34,285.7,7741.0,278.4138,278.7553,278.404,278.7553,7741.0
2023-04-04 14:50:00,285.71,285.84,285.42,285.57,15578.0,278.765,278.8919,278.4821,278.6284,15578.0
2023-04-04 15:00:00,285.55,285.55,285.04,285.08,4785.0,278.6089,278.6089,278.1113,278.1504,4785.0
2023-04-04 15:10:00,285.12,285.59,285.11,285.54,6422.0,278.1894,278.648,278.1796,278.5992,6422.0
2023-04-04 15:20:00,285.48,285.61,285.2,285.31,10203.0,278.5406,278.6675,278.2674,278.3748,10203.0
2023-04-04 15:30:00,285.27,285.37,284.97,285.34,17883.0,278.3357,278.4333,278.043,278.404,17883.0
2023-04-04 15:40:00,285.4,285.47,285.21,285.39,27402.0,278.4626,278.5309,278.2772,278.4528,27402.0
2023-04-04 15:50:00,285.45,286.16,285.32,285.94,45916.0,278.5114,279.2041,278.3845,278.9895,45916.0
2023-04-05 09:30:00,286.01,286.02,284.67,285.13,84853.0,279.0578,279.0675,277.7503,278.1991,84853.0
2023-04-05 09:40:00,285.09,285.44,284.94,284.94,11147.0,278.1601,278.5016,278.0138,278.0138,11147.0
2023-04-05 09:50:00,285.07,285.67,284.83,284.87,42384.0,278.1406,278.726,277.9064,277.9455,42384.0
2023-04-05 10:00:00,284.84,285.15,284.02,284.16,21013.0,277.9162,278.2187,277.1161,277.2527,21013.0
2023-04-05 10:10:00,284.02,284.23,283.48,283.96,13956.0,277.1161,277.321,276.5893,277.0576,13956.0
2023-04-05 10:20:00,283.99,284.11,283.08,283.46,21798.0,277.0869,277.2039,276.199,276.5697,21798.0
2023-04-05 10:30:00,283.59,284.11,283.54,284.0,13669.0,276.6966,277.2039,276.6478,277.0966,13669.0
2023-04-05 10:40:00,284.01,284.38,283.42,283.87,15907.0,277.1064,277.4674,276.5307,276.9698,15907.0
2023-04-05 10:50:00,283.88,284.23,283.63,284.13,7156.0,276.9795,277.321,276.7356,277.2235,7156.0
2023-04-05 11:00:00,284.06,284.09,283.69,283.93,6808.0,277.1552,277.1844,276.7941,277.0283,6808.0
2023-04-05 11:10:00,284.02,284.22,283.98,283.99,3531.0,277.1161,277.3113,277.0771,277.0869,3531.0
2023-04-05 11:20:00,284.07,284.16,283.14,283.79,19745.0,277.1649,277.2527,276.2575,276.8917,19745.0
2023-04-05 11:30:00,283.84,284.37,283.72,284.1,5625.0,276.9405,277.4576,276.8234,277.1942,5625.0
2023-04-05 11:40:00,284.26,284.44,284.08,284.28,4179.0,277.3503,277.5259,277.1747,277.3698,4179.0
2023-04-05 11:50:00,284.37,284.53,284.07,284.53,3377.0,277.4576,277.6137,277.1649,277.6137,3377.0
2023-04-05 12:00:00,284.41,284.46,283.9,284.1,3637.0,277.4966,277.5454,276.999,277.1942,3637.0
2023-04-05 12:10:00,284.19,284.19,283.45,283.92,5308.0,277.282,277.282,276.56,277.0186,5308.0
2023-04-05 12:20:00,283.82,283.91,283.39,283.81,7201.0,276.921,277.0088,276.5014,276.9112,7201.0
2023-04-05 12:30:00,283.74,283.96,283.59,283.62,3686.0,276.8429,277.0576,276.6966,276.7258,3686.0
2023-04-05 12:40:00,283.63,283.77,283.43,283.73,4497.0,276.7356,276.8722,276.5405,276.8332,4497.0
2023-04-05 12:50:00,283.64,283.71,283.45,283.49,5096.0,276.7454,276.8137,276.56,276.599,5096.0
2023-04-05 13:00:00,283.47,283.78,283.34,283.63,6583.0,276.5795,276.882,276.4527,276.7356,6583.0
2023-04-05 13:10:00,283.55,283.75,283.5,283.72,4915.0,276.6576,276.8527,276.6088,276.8234,4915.0
2023-04-05 13:20:00,283.72,283.82,283.6,283.69,7313.0,276.8234,276.921,276.7063,276.7941,7313.0
2023-04-05 13:30:00,283.69,284.05,283.56,284.05,5138.0,276.7941,277.1454,276.6673,277.1454,5138.0
2023-04-05 13:40:00,283.9,284.0,283.73,283.83,4444.0,276.999,277.0966,276.8332,276.9307,4444.0
2023-04-05 13:50:00,283.82,284.43,283.82,284.35,6217.0,276.921,277.5162,276.921,277.4381,6217.0
2023-04-05 14:00:00,284.37,284.46,283.98,283.98,7167.0,277.4576,277.5454,277.0771,277.0771,7167.0
2023-04-05 14:10:00,283.85,284.22,283.81,284.13,4322.0,276.9503,277.3113,276.9112,277.2235,4322.0
2023-04-05 14:20:00,284.16,284.27,283.7,284.07,5241.0,277.2527,277.36,276.8039,277.1649,5241.0
2023-04-05 14:30:00,284.08,284.4,283.97,284.17,5695.0,277.1747,277.4869,277.0673,277.2625,5695.0
2023-04-05 14:40:00,284.21,284.37,284.03,284.28,5150.0,277.3015,277.4576,277.1259,277.3698,5150.0
2023-04-05 14:50:00,284.26,284.65,284.08,284.65,23939.0,277.3503,277.7308,277.1747,277.7308,23939.0
2023-04-05 15:00:00,284.59,284.6,284.32,284.43,4347.0,277.6723,277.682,277.4088,277.5162,4347.0
2023-04-05 15:10:00,284.46,284.81,284.46,284.66,10402.0,277.5454,277.8869,277.5454,277.7406,10402.0
2023-04-05 15:20:00,284.65,284.99,284.46,284.94,8855.0,277.7308,278.0625,277.5454,278.0138,8855.0
2023-04-05 15:30:00,284.94,285.09,284.88,284.99,13152.0,278.0138,278.1601,277.9552,278.0625,13152.0
2023-04-05 15:40:00,284.98,285.71,284.98,285.71,22427.0,278.0528,278.765,278.0528,278.765,22427.0
2023-04-05 15:50:00,285.71,286.21,285.67,286.14,82220.0,278.765,279.2529,278.726,279.1846,82220.0
2023-04-06 09:30:00,283.95,284.56,283.07,283.41,17422.0,277.0478,277.643,276.1892,276.521,17422.0
2023-04-06 09:40:00,283.46,283.75,283.22,283.61,2015.0,276.5697,276.8527,276.3356,276.7161,2015.0
2023-04-06 09:50:00,283.65,283.65,283.45,283.63,1266.0,276.7551,276.7551,276.56,276.7356,1266.0
2023-04-06 10:00:00,283.51,283.68,283.37,283.37,3818.0,276.6185,276.7844,276.4819,276.4819,3818.0
2023-04-06 10:10:00,283.42,283.69,283.33,283.52,2538.0,276.5307,276.7941,276.4429,276.6283,2538.0
2023-04-06 10:20:00,283.48,283.67,282.85,283.05,4518.0,276.5893,276.7746,275.9746,276.1697,4518.0
2023-04-06 10:30:00,283.11,283.39,282.92,283.04,3852.0,276.2282,276.5014,276.0429,276.1599,3852.0
2023-04-06 10:40:00,283.07,283.07,282.5,282.75,1983.0,276.1892,276.1892,275.6331,275.877,1983.0
2023-04-06 10:50:00,282.76,282.77,282.5,282.57,4507.0,275.8868,275.8965,275.6331,275.7014,4507.0
2023-04-06 11:00:00,282.7,283.17,282.55,283.17,2187.0,275.8282,276.2868,275.6819,276.2868,2187.0
2023-04-06 11:10:00,283.13,283.24,282.91,283.18,4381.0,276.2478,276.3551,276.0331,276.2965,4381.0
2023-04-06 11:20:00,283.2,283.21,282.71,282.87,7609.0,276.3161,276.3258,275.838,275.9941,7609.0
2023-04-06 11:30:00,282.75,282.83,282.25,282.78,9869.0,275.877,275.9551,275.3892,275.9063,9869.0
2023-04-06 11:40:00,282.71,282.86,282.63,282.63,3150.0,275.838,275.9843,275.7599,275.7599,3150.0
2023-04-06 11:50:00,282.61,282.61,282.39,282.42,16840.0,275.7404,275.7404,275.5257,275.555,16840.0
2023-04-06 12:00:00,282.51,282.98,282.43,282.43,8446.0,275.6428,276.1014,275.5648,275.5648,8446.0
2023-04-06 12:10:00,282.39,282.78,282.33,282.53,5408.0,275.5257,275.9063,275.4672,275.6623,5408.0
2023-04-06 12:20:00,282.54,282.66,282.45,282.56,1930.0,275.6721,275.7892,275.5843,275.6916,1930.0
2023-04-06 12:30:00,282.5,282.97,282.5,282.69,4161.0,275.6331,276.0916,275.6331,275.8185,4161.0
2023-04-06 12:40:00,282.66,282.67,282.24,282.24,2817.0,275.7892,275.7989,275.3794,275.3794,2817.0
2023-04-06 12:50:00,282.38,282.48,281.94,282.33,3956.0,275.516,275.6136,275.0867,275.4672,3956.0
2023-04-06 13:00:00,282.39,282.64,282.32,282.54,7300.0,275.5257,275.7697,275.4574,275.6721,7300.0
2023-04-06 13:10:00,282.5,282.51,282.3,282.46,1714.0,275.6331,275.6428,275.4379,275.594,1714.0
2023-04-06 13:20:00,282.51,282.59,282.27,282.36,2316.0,275.6428,275.7209,275.4087,275.4965,2316.0
2023-04-06 13:30:00,282.28,283.02,282.21,282.94,11650.0,275.4184,276.1404,275.3501,276.0624,11650.0
2023-04-06 13:40:00,282.99,283.12,282.78,282.78,4281.0,276.1112,276.238,275.9063,275.9063,4281.0
2023-04-06 13:50:00,282.74,282.85,282.37,282.81,9145.0,275.8672,275.9746,275.5062,275.9355,9145.0
2023-04-06 14:00:00,282.83,282.94,282.67,282.88,3823.0,275.9551,276.0624,275.7989,276.0038,3823.0
2023-04-06 14:10:00,282.91,283.14,282.84,282.85,6242.0,276.0331,276.2575,275.9648,275.9746,6242.0
2023-04-06 14:20:00,282.94,283.12,282.82,282.88,6550.0,276.0624,276.238,275.9453,276.0038,6550.0
2023-04-06 14:30:00,282.94,283.06,282.84,282.93,5771.0,276.0624,276.1795,275.9648,276.0526,5771.0
2023-04-06 14:40:00,282.88,282.99,282.75,282.86,5183.0,276.0038,276.1112,275.877,275.9843,5183.0
2023-04-06 14:50:00,282.86,283.21,282.79,282.8,6360.0,275.9843,276.3258,275.916,275.9258,6360.0
2023-04-06 15:00:00,282.82,283.34,282.82,283.28,6377.0,275.9453,276.4527,275.9453,276.3941,6377.0
2023-04-06 15:10:00,283.24,283.28,282.9,282.91,3431.0,276.3551,276.3941,276.0234,276.0331,3431.0
2023-04-06 15:20:00,282.94,283.36,282.87,283.36,11305.0,276.0624,276.4722,275.9941,276.4722,11305.0
2023-04-06 15:30:00,283.36,283.43,283.18,283.21,4722.0,276.4722,276.5405,276.2965,276.3258,4722.0
2023-04-06 15:40:00,283.21,283.27,282.94,283.15,13122.0,276.3258,276.3844,276.0624,276.2673,13122.0
2023-04-06 15:50:00,283.19,283.61,283.03,283.45,151420.0,276.3063,276.7161,276.1502,276.56,151420.0
2023-04-10 09:30:00,283.0,283.0,281.88,282.08,10001.0,276.1209,276.1209,275.0281,275.2233,10001.0
2023-04-10 09:40:00,281.98,282.03,281.62,281.89,2127.0,275.1257,275.1745,274.7745,275.0379,2127.0
2023-04-10 09:50:00,281.63,281.64,281.42,281.45,2614.0,274.7842,274.794,274.5793,274.6086,2614.0
2023-04-10 10:00:00,281.45,281.94,281.45,281.84,3400.0,274.6086,275.0867,274.6086,274.9891,3400.0
2023-04-10 10:10:00,282.0,282.43,281.94,281.97,12283.0,275.1452,275.5648,275.0867,275.116,12283.0
2023-04-10 10:20:00,281.76,282.09,281.76,282.09,1028.0,274.9111,275.233,274.9111,275.233,1028.0
2023-04-10 10:30:00,282.24,282.56,282.18,282.25,2088.0,275.3794,275.6916,275.3209,275.3892,2088.0
2023-04-10 10:40:00,282.36,282.36,282.08,282.34,2933.0,275.4965,275.4965,275.2233,275.477,2933.0
2023-04-10 10:50:00,282.13,282.38,282.04,282.31,10731.0,275.2721,275.516,275.1843,275.4477,10731.0
2023-04-10 11:00:00,282.32,282.6,282.27,282.3,3166.0,275.4574,275.7306,275.4087,275.4379,3166.0
2023-04-10 11:10:00,282.28,282.38,282.04,282.14,4458.0,275.4184,275.516,275.1843,275.2818,4458.0
2023-04-10 11:20:00,282.07,282.32,281.95,282.3,1500.0,275.2135,275.4574,275.0964,275.4379,1500.0
2023-04-10 11:30:00,282.28,282.43,282.21,282.43,1400.0,275.4184,275.5648,275.3501,275.5648,1400.0
2023-04-10 11:40:00,282.43,282.56,282.34,282.54,2616.0,275.5648,275.6916,275.477,275.6721,2616.0
2023-04-10 11:50:00,282.56,282.56,282.23,282.39,2526.0,275.6916,275.6916,275.3696,275.5257,2526.0
2023-04-10 12:00:00,282.37,282.37,282.01,282.17,2069.0,275.5062,275.5062,275.155,275.3111,2069.0
2023-04-10 12:10:00,282.22,282.41,282.08,282.38,2389.0,275.3599,275.5453,275.2233,275.516,2389.0
2023-04-10 12:20:00,282.31,282.57,282.31,282.57,912.0,275.4477,275.7014,275.4477,275.7014,912.0
2023-04-10 12:30:00,282.46,283.1,282.44,282.96,8039.0,275.594,276.2185,275.5745,276.0819,8039.0
2023-04-10 12:40:00,282.95,283.14,282.85,283.06,4607.0,276.0721,276.2575,275.9746,276.1795,4607.0
2023-04-10 12:50:00,283.07,283.32,283.07,283.24,2347.0,276.1892,276.4331,276.1892,276.3551,2347.0
2023-04-10 13:00:00,283.2,283.25,283.0,283.1,3779.0,276.3161,276.3648,276.1209,276.2185,3779.0
2023-04-10 13:10:00,283.08,283.23,282.85,282.85,3399.0,276.199,276.3453,275.9746,275.9746,3399.0
2023-04-10 13:20:00,282.81,282.86,282.61,282.67,2348.0,275.9355,275.9843,275.7404,275.7989,2348.0
2023-04-10 13:30:00,282.67,282.92,282.63,282.9,17016.0,275.7989,276.0429,275.7599,276.0234,17016.0
2023-04-10 13:40:00,283.02,283.13,282.82,283.04,4209.0,276.1404,276.2478,275.9453,276.1599,4209.0
2023-04-10 13:50:00,283.06,283.19,282.89,283.11,2701.0,276.1795,276.3063,276.0136,276.2282,2701.0
2023-04-10 14:00:00,283.0,283.26,282.91,282.91,6286.0,276.1209,276.3746,276.0331,276.0331,6286.0
2023-04-10 14:10:00,282.9,283.24,282.9,283.13,3977.0,276.0234,276.3551,276.0234,276.2478,3977.0
2023-04-10 14:20:00,283.2,283.2,282.97,283.16,2688.0,276.3161,276.3161,276.0916,276.277,2688.0
2023-04-10 14:30:00,283.12,283.24,283.03,283.22,3977.0,276.238,276.3551,276.1502,276.3356,3977.0
2023-04-10 14:40:00,283.16,283.23,282.96,283.06,3956.0,276.277,276.3453,276.0819,276.1795,3956.0
2023-04-10 14:50:00,283.01,283.34,283.01,283.34,16580.0,276.1307,276.4527,276.1307,276.4527,16580.0
2023-04-10 15:00:00,283.37,283.5,283.36,283.47,3849.0,276.4819,276.6088,276.4722,276.5795,3849.0
2023-04-10 15:10:00,283.54,283.54,283.34,283.5,5706.0,276.6478,276.6478,276.4527,276.6088,5706.0
2023-04-10 15:20:00,283.49,283.49,283.25,283.31,7869.0,276.599,276.599,276.3648,276.4234,7869.0
2023-04-10 15:30:00,283.32,283.7,283.31,283.6,6401.0,276.4331,276.8039,276.4234,276.7063,6401.0
2023-04-10 15:40:00,283.66,283.88,283.47,283.88,11941.0,276.7649,276.9795,276.5795,276.9795,11941.0
2023-04-10 15:50:00,283.94,283.94,283.16,283.74,79406.0,277.0381,277.0381,276.277,276.8429,79406.0
2023-04-11 09:30:00,283.0,283.63,282.76,283.4,10612.0,276.1209,276.7356,275.8868,276.5112,10612.0
2023-04-11 09:40:00,283.17,283.81,283.16,283.6,2872.0,276.2868,276.9112,276.277,276.7063,2872.0
2023-04-11 09:50:00,283.81,284.07,283.7,283.84,4151.0,276.9112,277.1649,276.8039,276.9405,4151.0
2023-04-11 10:00:00,284.04,284.08,283.75,283.75,3776.0,277.1356,277.1747,276.8527,276.8527,3776.0
2023-04-11 10:10:00,283.81,283.81,283.0,283.36,6976.0,276.9112,276.9112,276.1209,276.4722,6976.0
2023-04-11 10:20:00,283.44,283.62,283.44,283.51,2523.0,276.5502,276.7258,276.5502,276.6185,2523.0
2023-04-11 10:30:00,283.54,283.54,283.07,283.07,2700.0,276.6478,276.6478,276.1892,276.1892,2700.0
2023-04-11 10:40:00,283.22,283.23,282.73,282.74,2972.0,276.3356,276.3453,275.8575,275.8672,2972.0
2023-04-11 10:50:00,282.92,283.23,282.92,283.06,2625.0,276.0429,276.3453,276.0429,276.1795,2625.0
2023-04-11 11:00:00,283.25,283.28,283.0,283.15,2193.0,276.3648,276.3941,276.1209,276.2673,2193.0
2023-04-11 11:10:00,283.08,283.08,282.73,282.79,4202.0,276.199,276.199,275.8575,275.916,4202.0
2023-04-11 11:20:00,282.89,283.1,282.8,283.09,15621.0,276.0136,276.2185,275.9258,276.2087,15621.0
2023-04-11 11:30:00,283.1,283.11,282.6,282.77,3928.0,276.2185,276.2282,275.7306,275.8965,3928.0
2023-04-11 11:40:00,282.74,283.01,282.56,282.96,9852.0,275.8672,276.1307,275.6916,276.0819,9852.0
2023-04-11 11:50:00,282.96,283.03,282.81,283.03,5446.0,276.0819,276.1502,275.9355,276.1502,5446.0
2023-04-11 12:00:00,283.03,283.3,282.99,283.3,5590.0,276.1502,276.4136,276.1112,276.4136,5590.0
2023-04-11 12:10:00,283.54,283.97,283.54,283.97,3131.0,276.6478,277.0673,276.6478,277.0673,3131.0
2023-04-11 12:20:00,284.06,284.09,283.9,284.06,4314.0,277.1552,277.1844,276.999,277.1552,4314.0
2023-04-11 12:30:00,284.06,284.24,283.54,283.55,4594.0,277.1552,277.3308,276.6478,276.6576,4594.0
2023-04-11 12:40:00,283.81,284.03,283.81,284.03,1903.0,276.9112,277.1259,276.9112,277.1259,1903.0
2023-04-11 12:50:00,284.03,284.13,283.94,284.1,2762.0,277.1259,277.2235,277.0381,277.1942,2762.0
2023-04-11 13:00:00,284.11,284.2,283.95,284.05,3109.0,277.2039,277.2918,277.0478,277.1454,3109.0
2023-04-11 13:10:00,283.89,283.89,283.33,283.37,2662.0,276.9893,276.9893,276.4429,276.4819,2662.0
2023-04-11 13:20:00,283.35,283.48,283.26,283.44,2664.0,276.4624,276.5893,276.3746,276.5502,2664.0
2023-04-11 13:30:00,283.43,283.74,283.43,283.74,5387.0,276.5405,276.8429,276.5405,276.8429,5387.0
2023-04-11 13:40:00,283.71,284.06,283.71,284.06,1720.0,276.8137,277.1552,276.8137,277.1552,1720.0
2023-04-11 13:50:00,284.13,284.29,284.12,284.29,1900.0,277.2235,277.3796,277.2137,277.3796,1900.0
2023-04-11 14:00:00,284.35,284.4,284.12,284.19,3183.0,277.4381,277.4869,277.2137,277.282,3183.0
2023-04-11 14:10:00,284.18,284.28,283.95,284.28,4876.0,277.2722,277.3698,277.0478,277.3698,4876.0
2023-04-11 14:20:00,284.25,284.26,283.82,283.92,1885.0,277.3405,277.3503,276.921,277.0186,1885.0
2023-04-11 14:30:00,283.99,284.28,283.96,283.96,2067.0,277.0869,277.3698,277.0576,277.0576,2067.0
2023-04-11 14:40:00,284.2,284.54,284.16,284.54,10133.0,277.2918,277.6235,277.2527,277.6235,10133.0
2023-04-11 14:50:00,284.48,284.72,284.47,284.59,2802.0,277.5649,277.7991,277.5552,277.6723,2802.0
2023-04-11 15:00:00,284.56,284.71,284.47,284.66,5995.0,277.643,277.7894,277.5552,277.7406,5995.0
2023-04-11 15:10:00,284.67,284.74,284.56,284.63,4293.0,277.7503,277.8186,277.643,277.7113,4293.0
2023-04-11 15:20:00,284.63,284.66,284.31,284.46,4375.0,277.7113,277.7406,277.3991,277.5454,4375.0
2023-04-11 15:30:00,284.46,284.47,284.23,284.26,10112.0,277.5454,277.5552,277.321,277.3503,10112.0
2023-04-11 15:40:00,284.24,284.24,283.77,283.86,10840.0,277.3308,277.3308,276.8722,276.96,10840.0
2023-04-11 15:50:00,283.78,283.82,283.04,283.53,63175.0,276.882,276.921,276.1599,276.638,63175.0
2023-04-12 09:30:00,284.72,284.72,283.18,284.06,16315.0,277.7991,277.7991,276.2965,277.1552,16315.0
2023-04-12 09:40:00,284.08,284.5,283.83,284.07,3950.0,277.1747,277.5845,276.9307,277.1649,3950.0
2023-04-12 09:50:00,284.2,285.06,284.15,285.02,4087.0,277.2918,278.1308,277.243,278.0918,4087.0
2023-04-12 10:00:00,284.78,285.39,284.7,285.38,2281.0,277.8577,278.4528,277.7796,278.4431,2281.0
2023-04-12 10:10:00,285.33,286.02,285.3,285.82,4144.0,278.3943,279.0675,278.365,278.8724,4144.0
2023-04-12 10:20:00,285.99,286.22,285.57,286.18,3429.0,279.0382,279.2626,278.6284,279.2236,3429.0
2023-04-12 10:30:00,286.08,286.16,285.33,285.72,4169.0,279.1261,279.2041,278.3943,278.7748,4169.0
2023-04-12 10:40:00,285.7,286.42,285.7,286.34,4495.0,278.7553,279.4578,278.7553,279.3797,4495.0
2023-04-12 10:50:00,286.34,286.54,285.69,286.27,8995.0,279.3797,279.5749,278.7455,279.3114,8995.0
2023-04-12 11:00:00,286.27,286.34,285.52,285.69,3648.0,279.3114,279.3797,278.5797,278.7455,3648.0
2023-04-12 11:10:00,285.75,286.0,285.5,285.98,3240.0,278.8041,279.048,278.5602,279.0285,3240.0
2023-04-12 11:20:00,286.02,286.49,285.97,286.35,4334.0,279.0675,279.5261,279.0187,279.3895,4334.0
2023-04-12 11:30:00,286.22,286.25,286.08,286.23,2001.0,279.2626,279.2919,279.1261,279.2724,2001.0
2023-04-12 11:40:00,286.3,286.51,286.19,286.46,5398.0,279.3407,279.5456,279.2334,279.4968,5398.0
2023-04-12 11:50:00,286.48,286.91,286.47,286.75,7119.0,279.5163,279.9359,279.5066,279.7798,7119.0
2023-04-12 12:00:00,286.78,286.89,286.7,286.87,2713.0,279.809,279.9164,279.731,279.8968,2713.0
2023-04-12 12:10:00,286.88,286.93,286.65,286.75,3738.0,279.9066,279.9554,279.6822,279.7798,3738.0
2023-04-12 12:20:00,286.71,287.0,286.51,286.51,6967.0,279.7407,280.0237,279.5456,279.5456,6967.0
2023-04-12 12:30:00,286.44,286.79,286.39,286.79,2497.0,279.4773,279.8188,279.4285,279.8188,2497.0
2023-04-12 12:40:00,286.74,287.15,286.61,287.15,10207.0,279.77,280.17,279.6432,280.17,10207.0
2023-04-12 12:50:00,287.09,287.19,286.99,287.08,1717.0,280.1115,280.2091,280.0139,280.1017,1717.0
2023-04-12 13:00:00,287.23,287.24,286.97,287.23,2461.0,280.2481,280.2579,279.9944,280.2481,2461.0
2023-04-12 13:10:00,287.31,287.42,287.08,287.13,1576.0,280.3262,280.4335,280.1017,280.1505,1576.0
2023-04-12 13:20:00,287.07,287.07,286.59,286.7,6405.0,280.092,280.092,279.6237,279.731,6405.0
2023-04-12 13:30:00,286.76,287.01,286.64,286.85,35946.0,279.7895,280.0334,279.6724,279.8773,35946.0
2023-04-12 13:40:00,286.9,286.91,286.44,286.45,5716.0,279.9261,279.9359,279.4773,279.4871,5716.0
2023-04-12 13:50:00,286.46,286.67,286.44,286.53,2639.0,279.4968,279.7017,279.4773,279.5651,2639.0
2023-04-12 14:00:00,286.54,286.86,286.28,286.41,4422.0,279.5749,279.8871,279.3212,279.448,4422.0
2023-04-12 14:10:00,286.53,287.23,286.49,287.23,2446.0,279.5651,280.2481,279.5261,280.2481,2446.0
2023-04-12 14:20:00,287.21,287.24,286.3,286.3,4064.0,280.2286,280.2579,279.3407,279.3407,4064.0
2023-04-12 14:30:00,286.08,286.08,285.71,285.77,6060.0,279.1261,279.1261,278.765,278.8236,6060.0
2023-04-12 14:40:00,285.84,286.25,285.83,285.85,3503.0,278.8919,279.2919,278.8821,278.9016,3503.0
2023-04-12 14:50:00,285.83,286.29,285.75,286.24,4664.0,278.8821,279.3309,278.8041,279.2822,4664.0
2023-04-12 15:00:00,286.25,286.35,285.72,285.75,5091.0,279.2919,279.3895,278.7748,278.8041,5091.0
2023-04-12 15:10:00,285.64,285.71,285.27,285.27,5467.0,278.6967,278.765,278.3357,278.3357,5467.0
2023-04-12 15:20:00,285.28,285.33,284.92,285.22,9001.0,278.3455,278.3943,277.9942,278.287,9001.0
2023-04-12 15:30:00,285.15,285.65,285.11,285.63,9946.0,278.2187,278.7065,278.1796,278.687,9946.0
2023-04-12 15:40:00,285.68,286.13,285.64,285.86,10371.0,278.7358,279.1748,278.6967,278.9114,10371.0
2023-04-12 15:50:00,285.82,286.13,285.55,285.73,48182.0,278.8724,279.1748,278.6089,278.7846,48182.0
2023-04-13 09:30:00,287.21,287.21,285.76,285.98,13231.0,280.2286,280.2286,278.8138,279.0285,13231.0
2023-04-13 09:40:00,286.4,286.66,286.26,286.38,786.0,279.4383,279.692,279.3017,279.4188,786.0
2023-04-13 09:50:00,286.42,286.71,286.1,286.58,2611.0,279.4578,279.7407,279.1456,279.6139,2611.0
2023-04-13 10:00:00,286.74,287.07,286.45,287.07,2730.0,279.77,280.092,279.4871,280.092,2730.0
2023-04-13 10:10:00,287.1,287.87,287.1,287.73,4478.0,280.1213,280.8725,280.1213,280.7359,4478.0
2023-04-13 10:20:00,287.86,288.0,287.16,287.24,9612.0,280.8628,280.9994,280.1798,280.2579,9612.0
2023-04-13 10:30:00,287.3,287.59,287.3,287.44,8883.0,280.3164,280.5993,280.3164,280.453,8883.0
2023-04-13 10:40:00,287.43,287.44,286.94,287.1,7161.0,280.4432,280.453,279.9651,280.1213,7161.0
2023-04-13 10:50:00,286.96,287.11,286.85,286.86,3771.0,279.9847,280.131,279.8773,279.8871,3771.0
2023-04-13 11:00:00,286.92,287.32,286.92,287.32,5918.0,279.9456,280.3359,279.9456,280.3359,5918.0
2023-04-13 11:10:00,287.24,287.24,286.66,286.81,6653.0,280.2579,280.2579,279.692,279.8383,6653.0
2023-04-13 11:20:00,286.86,287.17,286.82,286.86,5002.0,279.8871,280.1896,279.8481,279.8871,5002.0
2023-04-13 11:30:00,286.96,287.07,286.9,287.02,2299.0,279.9847,280.092,279.9261,280.0432,2299.0
2023-04-13 11:40:00,287.01,287.02,286.86,286.94,1701.0,280.0334,280.0432,279.8871,279.9651,1701.0
2023-04-13 11:50:00,286.79,287.06,286.63,287.06,2241.0,279.8188,280.0822,279.6627,280.0822,2241.0
2023-04-13 12:00:00,287.1,287.2,286.89,286.95,7990.0,280.1213,280.2188,279.9164,279.9749,7990.0
2023-04-13 12:10:00,287.07,287.18,286.97,287.05,3532.0,280.092,280.1993,279.9944,280.0725,3532.0
2023-04-13 12:20:00,287.07,287.36,287.07,287.13,2608.0,280.092,280.3749,280.092,280.1505,2608.0
2023-04-13 12:30:00,287.16,287.35,287.06,287.35,4372.0,280.1798,280.3652,280.0822,280.3652,4372.0
2023-04-13 12:40:00,287.45,287.46,287.27,287.37,4251.0,280.4628,280.4725,280.2871,280.3847,4251.0
2023-04-13 12:50:00,287.37,287.39,287.3,287.38,1200.0,280.3847,280.4042,280.3164,280.3945,1200.0
2023-04-13 13:00:00,287.34,287.38,287.01,287.26,22799.0,280.3554,280.3945,280.0334,280.2774,22799.0
2023-04-13 13:10:00,287.28,287.69,287.27,287.69,6902.0,280.2969,280.6969,280.2871,280.6969,6902.0
2023-04-13 13:20:00,287.84,288.07,287.76,287.93,3739.0,280.8433,281.0677,280.7652,280.9311,3739.0
2023-04-13 13:30:00,288.01,288.36,287.78,288.36,6253.0,281.0091,281.3506,280.7847,281.3506,6253.0
2023-04-13 13:40:00,288.31,288.79,288.26,288.7,2487.0,281.3018,281.7702,281.2531,281.6824,2487.0
2023-04-13 13:50:00,288.65,288.65,288.26,288.29,6989.0,281.6336,281.6336,281.2531,281.2823,6989.0
2023-04-13 14:00:00,288.26,288.51,288.04,288.22,20325.0,281.2531,281.497,281.0384,281.214,20325.0
2023-04-13 14:10:00,288.39,288.44,288.08,288.2,12816.0,281.3799,281.4287,281.0774,281.1945,12816.0
2023-04-13 14:20:00,288.17,288.24,288.06,288.21,5269.0,281.1652,281.2335,281.0579,281.2043,5269.0
2023-04-13 14:30:00,288.13,288.51,288.12,288.31,11696.0,281.1262,281.497,281.1165,281.3018,11696.0
2023-04-13 14:40:00,288.38,288.79,288.28,288.51,24035.0,281.3701,281.7702,281.2726,281.497,24035.0
2023-04-13 14:50:00,288.5,288.74,288.46,288.74,16530.0,281.4872,281.7214,281.4482,281.7214,16530.0
2023-04-13 15:00:00,288.74,289.08,288.73,288.96,14807.0,281.7214,282.0531,281.7116,281.936,14807.0
2023-04-13 15:10:00,289.0,289.11,288.84,289.06,5226.0,281.9751,282.0824,281.819,282.0336,5226.0
2023-04-13 15:20:00,289.11,289.4,289.09,289.39,5619.0,282.0824,282.3654,282.0629,282.3556,5619.0
2023-04-13 15:30:00,289.34,289.34,289.1,289.31,4860.0,282.3068,282.3068,282.0726,282.2775,4860.0
2023-04-13 15:40:00,289.28,289.65,289.17,289.65,17320.0,282.2483,282.6093,282.1409,282.6093,17320.0
2023-04-13 15:50:00,289.64,289.74,289.34,289.52,57995.0,282.5995,282.6971,282.3068,282.4824,57995.0
2023-04-14 09:30:00,289.93,290.37,288.97,290.18,19162.0,282.8825,283.3118,281.9458,283.1264,19162.0
2023-04-14 09:40:00,289.77,291.01,289.77,290.74,3771.0,282.7264,283.9362,282.7264,283.6728,3771.0
2023-04-14 09:50:00,290.67,291.54,290.66,291.54,6856.0,283.6045,284.4533,283.5947,284.4533,6856.0
2023-04-14 10:00:00,291.35,291.99,290.54,290.95,6593.0,284.268,284.8924,283.4776,283.8777,6593.0
2023-04-14 10:10:00,291.08,291.15,290.58,291.03,10574.0,284.0045,284.0728,283.5167,283.9557,10574.0
2023-04-14 10:20:00,291.01,291.23,290.52,290.63,2551.0,283.9362,284.1509,283.4581,283.5655,2551.0
2023-04-14 10:30:00,290.95,291.07,290.88,291.06,5218.0,283.8777,283.9948,283.8094,283.985,5218.0
2023-04-14 10:40:00,291.1,291.27,290.41,290.98,3738.0,284.024,284.1899,283.3508,283.9069,3738.0
2023-04-14 10:50:00,291.07,291.9,290.91,291.81,5206.0,283.9948,284.8046,283.8386,284.7168,5206.0
2023-04-14 11:00:00,291.82,291.83,291.33,291.62,6089.0,284.7265,284.7363,284.2484,284.5314,6089.0
2023-04-14 11:10:00,291.76,291.82,291.31,291.57,8025.0,284.668,284.7265,284.2289,284.4826,8025.0
2023-04-14 11:20:00,291.67,291.85,291.34,291.49,4794.0,284.5802,284.7558,284.2582,284.4045,4794.0
2023-04-14 11:30:00,291.57,291.96,291.38,291.67,5197.0,284.4826,284.8631,284.2972,284.5802,5197.0
2023-04-14 11:40:00,291.73,291.9,291.44,291.44,5569.0,284.6387,284.8046,284.3558,284.3558,5569.0
2023-04-14 11:50:00,291.58,291.72,291.33,291.47,5364.0,284.4924,284.629,284.2484,284.385,5364.0
2023-04-14 12:00:00,291.55,291.96,291.54,291.81,8353.0,284.4631,284.8631,284.4533,284.7168,8353.0
2023-04-14 12:10:00,291.9,292.0,291.75,291.92,8033.0,284.8046,284.9022,284.6582,284.8241,8033.0
2023-04-14 12:20:00,291.91,292.01,291.69,291.86,8489.0,284.8143,284.9119,284.5997,284.7656,8489.0
2023-04-14 12:30:00,291.81,291.96,291.34,291.35,6558.0,284.7168,284.8631,284.2582,284.268,6558.0
2023-04-14 12:40:00,291.36,291.36,291.0,291.29,4259.0,284.2777,284.2777,283.9265,284.2094,4259.0
2023-04-14 12:50:00,291.26,291.42,291.11,291.39,3743.0,284.1801,284.3362,284.0338,284.307,3743.0
2023-04-14 13:00:00,291.32,291.61,291.26,291.4,3600.0,284.2387,284.5216,284.1801,284.3167,3600.0
2023-04-14 13:10:00,291.48,291.73,291.45,291.45,3753.0,284.3948,284.6387,284.3655,284.3655,3753.0
2023-04-14 13:20:00,291.45,291.59,291.2,291.21,4604.0,284.3655,284.5021,284.1216,284.1314,4604.0
2023-04-14 13:30:00,291.17,291.31,290.92,291.15,34939.0,284.0923,284.2289,283.8484,284.0728,34939.0
2023-04-14 13:40:00,291.16,291.3,290.57,290.84,7125.0,284.0826,284.2192,283.5069,283.7703,7125.0
2023-04-14 13:50:00,290.9,291.38,290.9,291.38,4347.0,283.8289,284.2972,283.8289,284.2972,4347.0
2023-04-14 14:00:00,291.29,291.29,290.92,291.26,3207.0,284.2094,284.2094,283.8484,284.1801,3207.0
2023-04-14 14:10:00,291.32,291.6,291.18,291.32,4359.0,284.2387,284.5119,284.1021,284.2387,4359.0
2023-04-14 14:20:00,291.31,291.84,291.25,291.84,3323.0,284.2289,284.746,284.1704,284.746,3323.0
2023-04-14 14:30:00,291.86,291.86,291.53,291.53,5530.0,284.7656,284.7656,284.4436,284.4436,5530.0
2023-04-14 14:40:00,291.53,291.88,291.51,291.65,4448.0,284.4436,284.7851,284.4241,284.5607,4448.0
2023-04-14 14:50:00,291.61,291.8,291.21,291.62,4433.0,284.5216,284.707,284.1314,284.5314,4433.0
2023-04-14 15:00:00,291.62,291.78,291.25,291.28,4818.0,284.5314,284.6875,284.1704,284.1997,4818.0
2023-04-14 15:10:00,291.17,291.39,290.57,290.73,8639.0,284.0923,284.307,283.5069,283.663,8639.0
2023-04-14 15:20:00,290.79,291.58,290.62,291.48,5871.0,283.7216,284.4924,283.5557,284.3948,5871.0
2023-04-14 15:30:00,291.42,291.72,291.4,291.72,7526.0,284.3362,284.629,284.3167,284.629,7526.0
2023-04-14 15:40:00,291.83,292.15,291.55,292.06,14472.0,284.7363,285.0485,284.4631,284.9607,14472.0
2023-04-14 15:50:00,292.0,292.0,291.13,291.53,127409.0,284.9022,284.9022,284.0533,284.4436,127409.0
2023-04-17 09:30:00,291.39,291.8,291.22,291.8,10753.0,284.307,284.707,284.1411,284.707,10753.0
2023-04-17 09:40:00,292.12,292.3,291.49,291.5,2590.0,285.0192,285.1949,284.4045,284.4143,2590.0
2023-04-17 09:50:00,291.45,291.78,291.14,291.15,2128.0,284.3655,284.6875,284.0631,284.0728,2128.0
2023-04-17 10:00:00,291.29,291.5,290.95,291.5,3976.0,284.2094,284.4143,283.8777,284.4143,3976.0
2023-04-17 10:10:00,291.58,291.67,291.35,291.64,2561.0,284.4924,284.5802,284.268,284.5509,2561.0
2023-04-17 10:20:00,291.73,292.05,291.67,291.74,1865.0,284.6387,284.9509,284.5802,284.6485,1865.0
2023-04-17 10:30:00,291.88,292.01,291.28,291.29,2710.0,284.7851,284.9119,284.1997,284.2094,2710.0
2023-04-17 10:40:00,291.45,291.64,291.45,291.64,3441.0,284.3655,284.5509,284.3655,284.5509,3441.0
2023-04-17 10:50:00,291.64,291.64,291.04,291.13,3353.0,284.5509,284.5509,283.9655,284.0533,3353.0
2023-04-17 11:00:00,291.18,291.3,291.05,291.25,3835.0,284.1021,284.2192,283.9752,284.1704,3835.0
2023-04-17 11:10:00,291.26,291.34,290.9,290.9,50902.0,284.1801,284.2582,283.8289,283.8289,50902.0
2023-04-17 11:20:00,290.88,291.19,290.81,290.81,3632.0,283.8094,284.1118,283.7411,283.7411,3632.0
2023-04-17 11:30:00,290.83,290.99,290.24,290.52,9243.0,283.7606,283.9167,283.1849,283.4581,9243.0
2023-04-17 11:40:00,290.57,290.64,290.35,290.61,4724.0,283.5069,283.5752,283.2923,283.5459,4724.0
2023-04-17 11:50:00,290.52,290.75,290.44,290.69,3055.0,283.4581,283.6825,283.3801,283.624,3055.0
2023-04-17 12:00:00,290.77,290.77,290.38,290.52,1515.0,283.702,283.702,283.3215,283.4581,1515.0
2023-04-17 12:10:00,290.49,290.5,289.99,290.13,3554.0,283.4289,283.4386,282.941,283.0776,3554.0
2023-04-17 12:20:00,290.13,290.14,289.71,290.04,5191.0,283.0776,283.0874,282.6678,282.9898,5191.0
2023-04-17 12:30:00,290.04,290.17,289.95,289.95,2505.0,282.9898,283.1166,282.902,282.902,2505.0
2023-04-17 12:40:00,290.0,290.22,290.0,290.08,2706.0,282.9508,283.1654,282.9508,283.0288,2706.0
2023-04-17 12:50:00,290.14,290.21,290.01,290.19,1682.0,283.0874,283.1557,282.9605,283.1361,1682.0
2023-04-17 13:00:00,290.22,290.42,290.11,290.23,2588.0,283.1654,283.3606,283.0581,283.1752,2588.0
2023-04-17 13:10:00,290.24,290.66,290.24,290.63,3222.0,283.1849,283.5947,283.1849,283.5655,3222.0
2023-04-17 13:20:00,290.65,290.67,290.47,290.58,1715.0,283.585,283.6045,283.4093,283.5167,1715.0
2023-04-17 13:30:00,290.63,290.66,290.35,290.35,3005.0,283.5655,283.5947,283.2923,283.2923,3005.0
2023-04-17 13:40:00,290.42,290.45,290.26,290.33,2200.0,283.3606,283.3898,283.2044,283.2727,2200.0
2023-04-17 13:50:00,290.34,290.36,290.06,290.11,2251.0,283.2825,283.302,283.0093,283.0581,2251.0
2023-04-17 14:00:00,290.11,290.11,289.81,289.99,2941.0,283.0581,283.0581,282.7654,282.941,2941.0
2023-04-17 14:10:00,290.05,290.12,289.76,289.86,25148.0,282.9996,283.0678,282.7166,282.8142,25148.0
2023-04-17 14:20:00,289.86,289.95,289.58,289.58,4618.0,282.8142,282.902,282.541,282.541,4618.0
2023-04-17 14:30:00,289.55,289.63,289.46,289.47,1600.0,282.5117,282.5898,282.4239,282.4336,1600.0
2023-04-17 14:40:00,289.6,289.94,289.6,289.92,2041.0,282.5605,282.8922,282.5605,282.8727,2041.0
2023-04-17 14:50:00,289.95,290.04,289.86,289.97,2989.0,282.902,282.9898,282.8142,282.9215,2989.0
2023-04-17 15:00:00,289.97,290.07,289.59,289.63,5219.0,282.9215,283.0191,282.5507,282.5898,5219.0
2023-04-17 15:10:00,289.59,290.36,289.57,290.36,5582.0,282.5507,283.302,282.5312,283.302,5582.0
2023-04-17 15:20:00,290.31,290.99,290.31,290.52,19488.0,283.2532,283.9167,283.2532,283.4581,19488.0
2023-04-17 15:30:00,290.61,291.29,290.52,291.16,10127.0,283.5459,284.2094,283.4581,284.0826,10127.0
2023-04-17 15:40:00,291.16,291.27,290.87,290.99,14735.0,284.0826,284.1899,283.7996,283.9167,14735.0
2023-04-17 15:50:00,290.95,291.13,290.4,290.95,45334.0,283.8777,284.0533,283.341,283.8777,45334.0
2023-04-18 09:30:00,292.23,293.32,292.05,293.31,10073.0,285.1266,286.1901,284.9509,286.1803,10073.0
2023-04-18 09:40:00,292.63,292.97,291.75,291.75,4549.0,285.5168,285.8486,284.6582,284.6582,4549.0
2023-04-18 09:50:00,291.78,291.82,291.22,291.7,13087.0,284.6875,284.7265,284.1411,284.6094,13087.0
2023-04-18 10:00:00,291.53,291.89,291.3,291.89,4209.0,284.4436,284.7948,284.2192,284.7948,4209.0
2023-04-18 10:10:00,291.79,292.19,291.67,292.07,2745.0,284.6973,285.0875,284.5802,284.9704,2745.0
2023-04-18 10:20:00,292.21,292.35,291.66,291.73,2657.0,285.107,285.2436,284.5704,284.6387,2657.0
2023-04-18 10:30:00,291.63,291.96,291.49,291.75,1875.0,284.5411,284.8631,284.4045,284.6582,1875.0
2023-04-18 10:40:00,291.95,292.19,291.86,291.98,3687.0,284.8534,285.0875,284.7656,284.8826,3687.0
2023-04-18 10:50:00,291.98,292.1,291.74,292.07,3513.0,284.8826,284.9997,284.6485,284.9704,3513.0
2023-04-18 11:00:00,292.13,292.13,291.52,291.52,2809.0,285.029,285.029,284.4338,284.4338,2809.0
2023-04-18 11:10:00,291.29,291.69,291.23,291.3,13084.0,284.2094,284.5997,284.1509,284.2192,13084.0
2023-04-18 11:20:00,291.08,291.16,290.68,290.74,6775.0,284.0045,284.0826,283.6142,283.6728,6775.0
2023-04-18 11:30:00,290.75,290.83,290.0,290.0,4515.0,283.6825,283.7606,282.9508,282.9508,4515.0
2023-04-18 11:40:00,290.11,290.26,289.8,290.15,4561.0,283.0581,283.2044,282.7556,283.0971,4561.0
2023-04-18 11:50:00,290.08,290.1,289.8,290.06,3019.0,283.0288,283.0483,282.7556,283.0093,3019.0
2023-04-18 12:00:00,290.06,290.43,289.79,289.94,5841.0,283.0093,283.3703,282.7459,282.8922,5841.0
2023-04-18 12:10:00,290.01,290.2,290.01,290.12,2084.0,282.9605,283.1459,282.9605,283.0678,2084.0
2023-04-18 12:20:00,290.1,290.19,289.91,290.19,3457.0,283.0483,283.1361,282.863,283.1361,3457.0
2023-04-18 12:30:00,290.24,290.24,289.74,289.84,5151.0,283.1849,283.1849,282.6971,282.7947,5151.0
2023-04-18 12:40:00,289.72,289.78,289.32,289.41,4505.0,282.6776,282.7361,282.2873,282.3751,4505.0
2023-04-18 12:50:00,289.45,289.45,289.03,289.1,3848.0,282.4141,282.4141,282.0043,282.0726,3848.0
2023-04-18 13:00:00,289.13,289.53,289.13,289.53,5943.0,282.1019,282.4922,282.1019,282.4922,5943.0
2023-04-18 13:10:00,289.53,289.67,289.34,289.35,3319.0,282.4922,282.6288,282.3068,282.3166,3319.0
2023-04-18 13:20:00,289.42,289.5,289.4,289.46,1815.0,282.3849,282.4629,282.3654,282.4239,1815.0
2023-04-18 13:30:00,289.42,289.83,289.42,289.62,5166.0,282.3849,282.7849,282.3849,282.58,5166.0
2023-04-18 13:40:00,289.63,289.87,289.62,289.81,2610.0,282.5898,282.8239,282.58,282.7654,2610.0
2023-04-18 13:50:00,289.91,290.01,289.68,289.68,4036.0,282.863,282.9605,282.6385,282.6385,4036.0
2023-04-18 14:00:00,289.8,289.92,289.71,289.84,8168.0,282.7556,282.8727,282.6678,282.7947,8168.0
2023-04-18 14:10:00,289.83,290.27,289.75,290.2,5854.0,282.7849,283.2142,282.7068,283.1459,5854.0
2023-04-18 14:20:00,290.22,290.6,290.22,290.6,1400.0,283.1654,283.5362,283.1654,283.5362,1400.0
2023-04-18 14:30:00,290.54,290.77,290.49,290.76,1820.0,283.4776,283.702,283.4289,283.6923,1820.0
2023-04-18 14:40:00,290.71,290.71,289.66,289.89,3523.0,283.6435,283.6435,282.619,282.8434,3523.0
2023-04-18 14:50:00,289.87,290.13,289.82,290.13,2174.0,282.8239,283.0776,282.7751,283.0776,2174.0
2023-04-18 15:00:00,290.22,290.3,289.97,290.14,3233.0,283.1654,283.2435,282.9215,283.0874,3233.0
2023-04-18 15:10:00,290.13,290.18,289.69,290.0,5183.0,283.0776,283.1264,282.6483,282.9508,5183.0
2023-04-18 15:20:00,290.01,290.21,289.91,290.21,3379.0,282.9605,283.1557,282.863,283.1557,3379.0
2023-04-18 15:30:00,290.15,290.62,290.06,290.45,5771.0,283.0971,283.5557,283.0093,283.3898,5771.0
2023-04-18 15:40:00,290.38,290.61,290.36,290.49,5548.0,283.3215,283.5459,283.302,283.4289,5548.0
2023-04-18 15:50:00,290.44,290.7,290.21,290.45,43794.0,283.3801,283.6338,283.1557,283.3898,43794.0
2023-04-19 09:30:00,289.69,289.78,288.66,289.0,12087.0,282.6483,282.7361,281.6433,281.9751,12087.0
2023-04-19 09:40:00,288.87,289.19,287.73,287.75,8127.0,281.8482,282.1605,280.7359,280.7555,8127.0
2023-04-19 09:50:00,287.92,288.8,287.71,288.29,4942.0,280.9213,281.7799,280.7164,281.2823,4942.0
2023-04-19 10:00:00,288.54,289.22,288.54,289.04,1536.0,281.5263,282.1897,281.5263,282.0141,1536.0
2023-04-19 10:10:00,288.98,289.02,288.67,288.67,1721.0,281.9556,281.9946,281.6531,281.6531,1721.0
2023-04-19 10:20:00,288.6,288.92,288.23,288.75,17662.0,281.5848,281.897,281.2238,281.7312,17662.0
2023-04-19 10:30:00,288.71,288.93,288.42,288.59,5846.0,281.6921,281.9068,281.4092,281.575,5846.0
2023-04-19 10:40:00,288.68,288.86,288.43,288.73,9737.0,281.6629,281.8385,281.4189,281.7116,9737.0
2023-04-19 10:50:00,288.77,289.25,288.7,288.83,11215.0,281.7507,282.219,281.6824,281.8092,11215.0
2023-04-19 11:00:00,288.72,288.72,288.03,288.15,2161.0,281.7019,281.7019,281.0287,281.1457,2161.0
2023-04-19 11:10:00,288.08,288.28,288.07,288.28,3584.0,281.0774,281.2726,281.0677,281.2726,3584.0
2023-04-19 11:20:00,288.37,288.41,288.01,288.16,3323.0,281.3604,281.3994,281.0091,281.1555,3323.0
2023-04-19 11:30:00,288.17,288.3,287.93,288.3,5975.0,281.1652,281.2921,280.9311,281.2921,5975.0
2023-04-19 11:40:00,288.3,288.3,288.06,288.15,2798.0,281.2921,281.2921,281.0579,281.1457,2798.0
2023-04-19 11:50:00,288.13,288.49,288.02,288.37,3512.0,281.1262,281.4775,281.0189,281.3604,3512.0
2023-04-19 12:00:00,288.28,288.43,288.17,288.23,2046.0,281.2726,281.4189,281.1652,281.2238,2046.0
2023-04-19 12:10:00,288.19,288.22,288.07,288.19,1128.0,281.1848,281.214,281.0677,281.1848,1128.0
2023-04-19 12:20:00,288.19,288.19,287.84,287.84,1400.0,281.1848,281.1848,280.8433,280.8433,1400.0
2023-04-19 12:30:00,287.82,287.92,287.78,287.78,1819.0,280.8238,280.9213,280.7847,280.7847,1819.0
2023-04-19 12:40:00,287.81,287.81,287.45,287.56,1810.0,280.814,280.814,280.4628,280.5701,1810.0
2023-04-19 12:50:00,287.62,288.34,287.62,288.0,15784.0,280.6286,281.3311,280.6286,280.9994,15784.0
2023-04-19 13:00:00,288.12,288.47,288.02,288.47,6701.0,281.1165,281.458,281.0189,281.458,6701.0
2023-04-19 13:10:00,288.31,288.37,288.04,288.21,4001.0,281.3018,281.3604,281.0384,281.2043,4001.0
2023-04-19 13:20:00,288.15,288.45,288.08,288.23,3274.0,281.1457,281.4384,281.0774,281.2238,3274.0
2023-04-19 13:30:00,288.31,288.31,288.12,288.25,5614.0,281.3018,281.3018,281.1165,281.2433,5614.0
2023-04-19 13:40:00,288.3,288.35,288.18,288.32,4752.0,281.2921,281.3409,281.175,281.3116,4752.0
2023-04-19 13:50:00,288.34,288.36,288.22,288.35,3483.0,281.3311,281.3506,281.214,281.3409,3483.0
2023-04-19 14:00:00,288.35,288.5,288.13,288.2,9124.0,281.3409,281.4872,281.1262,281.1945,9124.0
2023-04-19 14:10:00,288.15,288.36,288.13,288.34,5301.0,281.1457,281.3506,281.1262,281.3311,5301.0
2023-04-19 14:20:00,288.35,288.98,288.3,288.98,2586.0,281.3409,281.9556,281.2921,281.9556,2586.0
2023-04-19 14:30:00,288.97,288.97,288.76,288.86,3362.0,281.9458,281.9458,281.7409,281.8385,3362.0
2023-04-19 14:40:00,288.92,289.16,288.79,289.16,4624.0,281.897,282.1312,281.7702,282.1312,4624.0
2023-04-19 14:50:00,289.12,289.21,288.8,289.13,3703.0,282.0922,282.18,281.7799,282.1019,3703.0
2023-04-19 15:00:00,289.2,289.32,289.13,289.27,3498.0,282.1702,282.2873,282.1019,282.2385,3498.0
2023-04-19 15:10:00,289.23,289.49,289.0,289.07,7104.0,282.1995,282.4532,281.9751,282.0434,7104.0
2023-04-19 15:20:00,289.15,289.15,288.82,288.85,4000.0,282.1214,282.1214,281.7994,281.8287,4000.0
2023-04-19 15:30:00,288.82,288.98,288.65,288.98,8077.0,281.7994,281.9556,281.6336,281.9556,8077.0
2023-04-19 15:40:00,289.03,289.16,288.6,288.81,14331.0,282.0043,282.1312,281.5848,281.7897,14331.0
2023-04-19 15:50:00,288.8,289.1,288.19,288.85,40964.0,281.7799,282.0726,281.1848,281.8287,40964.0
2023-04-20 09:30:00,287.7,288.18,286.06,287.76,10688.0,280.7067,281.175,279.1065,280.7652,10688.0
2023-04-20 09:40:00,287.68,288.02,287.46,287.5,2767.0,280.6872,281.0189,280.4725,280.5115,2767.0
2023-04-20 09:50:00,287.4,287.69,287.39,287.69,632.0,280.414,280.6969,280.4042,280.6969,632.0
2023-04-20 10:00:00,287.83,288.55,287.83,288.34,2372.0,280.8335,281.536,280.8335,281.3311,2372.0
2023-04-20 10:10:00,288.35,288.43,287.79,288.13,6106.0,281.3409,281.4189,280.7945,281.1262,6106.0
2023-04-20 10:20:00,288.06,288.08,287.08,287.98,10113.0,281.0579,281.0774,280.1017,280.9799,10113.0
2023-04-20 10:30:00,288.12,288.33,288.0,288.05,3551.0,281.1165,281.3214,280.9994,281.0482,3551.0
2023-04-20 10:40:00,288.18,288.56,288.18,288.4,7113.0,281.175,281.5458,281.175,281.3897,7113.0
2023-04-20 10:50:00,288.4,288.47,287.84,288.11,7725.0,281.3897,281.458,280.8433,281.1067,7725.0
2023-04-20 11:00:00,288.16,288.16,287.89,287.96,4319.0,281.1555,281.1555,280.8921,280.9604,4319.0
2023-04-20 11:10:00,287.96,288.3,287.96,288.19,6790.0,280.9604,281.2921,280.9604,281.1848,6790.0
2023-04-20 11:20:00,288.2,288.34,288.06,288.13,2623.0,281.1945,281.3311,281.0579,281.1262,2623.0
2023-04-20 11:30:00,288.19,288.33,288.11,288.14,1510.0,281.1848,281.3214,281.1067,281.136,1510.0
2023-04-20 11:40:00,288.08,288.38,288.08,288.38,5229.0,281.0774,281.3701,281.0774,281.3701,5229.0
2023-04-20 11:50:00,288.33,288.48,287.56,287.78,7941.0,281.3214,281.4677,280.5701,280.7847,7941.0
2023-04-20 12:00:00,287.78,287.93,287.14,287.36,15406.0,280.7847,280.9311,280.1603,280.3749,15406.0
2023-04-20 12:10:00,287.4,287.79,287.27,287.79,4400.0,280.414,280.7945,280.2871,280.7945,4400.0
2023-04-20 12:20:00,287.82,287.96,287.78,287.9,3061.0,280.8238,280.9604,280.7847,280.9018,3061.0
2023-04-20 12:30:00,287.9,288.06,287.58,287.6,13811.0,280.9018,281.0579,280.5896,280.6091,13811.0
2023-04-20 12:40:00,287.68,287.8,287.47,287.69,3402.0,280.6872,280.8042,280.4823,280.6969,3402.0
2023-04-20 12:50:00,287.69,287.87,287.66,287.87,3817.0,280.6969,280.8725,280.6676,280.8725,3817.0
2023-04-20 13:00:00,287.99,288.11,287.82,287.84,7309.0,280.9896,281.1067,280.8238,280.8433,7309.0
2023-04-20 13:10:00,287.88,288.29,287.81,288.29,4520.0,280.8823,281.2823,280.814,281.2823,4520.0
2023-04-20 13:20:00,288.29,288.45,288.29,288.42,2990.0,281.2823,281.4384,281.2823,281.4092,2990.0
2023-04-20 13:30:00,288.45,288.76,288.41,288.68,6062.0,281.4384,281.7409,281.3994,281.6629,6062.0
2023-04-20 13:40:00,288.68,288.68,288.58,288.61,2830.0,281.6629,281.6629,281.5653,281.5946,2830.0
2023-04-20 13:50:00,288.58,288.69,288.36,288.52,6318.0,281.5653,281.6726,281.3506,281.5067,6318.0
2023-04-20 14:00:00,288.46,288.49,288.11,288.18,5979.0,281.4482,281.4775,281.1067,281.175,5979.0
2023-04-20 14:10:00,288.18,288.42,288.18,288.38,3494.0,281.175,281.4092,281.175,281.3701,3494.0
2023-04-20 14:20:00,288.41,288.56,288.09,288.12,4406.0,281.3994,281.5458,281.0872,281.1165,4406.0
2023-04-20 14:30:00,288.12,288.13,287.54,287.55,3365.0,281.1165,281.1262,280.5506,280.5603,3365.0
2023-04-20 14:40:00,287.54,287.82,287.53,287.57,4353.0,280.5506,280.8238,280.5408,280.5798,4353.0
2023-04-20 14:50:00,287.61,287.96,287.51,287.93,3400.0,280.6189,280.9604,280.5213,280.9311,3400.0
2023-04-20 15:00:00,287.88,288.03,287.61,287.76,3227.0,280.8823,281.0287,280.6189,280.7652,3227.0
2023-04-20 15:10:00,287.76,287.77,287.04,287.04,5383.0,280.7652,280.775,280.0627,280.0627,5383.0
2023-04-20 15:20:00,287.01,287.19,286.75,286.84,5781.0,280.0334,280.2091,279.7798,279.8676,5781.0
2023-04-20 15:30:00,286.86,287.33,286.86,287.32,8571.0,279.8871,280.3457,279.8871,280.3359,8571.0
2023-04-20 15:40:00,287.31,287.5,287.12,287.5,10093.0,280.3262,280.5115,280.1408,280.5115,10093.0
2023-04-20 15:50:00,287.47,288.21,287.37,287.87,45249.0,280.4823,281.2043,280.3847,280.8725,45249.0
2023-04-21 09:30:00,289.73,289.73,288.85,289.38,25939.0,282.6873,282.6873,281.8287,282.3458,25939.0
2023-04-21 09:40:00,289.48,289.96,289.48,289.89,1750.0,282.4434,282.9117,282.4434,282.8434,1750.0
2023-04-21 09:50:00,289.63,289.8,289.02,289.32,6078.0,282.5898,282.7556,281.9946,282.2873,6078.0
2023-04-21 10:00:00,289.25,289.44,288.93,289.42,4470.0,282.219,282.4044,281.9068,282.3849,4470.0
2023-04-21 10:10:00,289.29,290.19,289.28,290.19,20639.0,282.258,283.1361,282.2483,283.1361,20639.0
2023-04-21 10:20:00,290.19,290.62,290.16,290.32,3128.0,283.1361,283.5557,283.1069,283.263,3128.0
2023-04-21 10:30:00,290.36,290.36,290.07,290.14,1349.0,283.302,283.302,283.0191,283.0874,1349.0
2023-04-21 10:40:00,290.0,290.0,289.31,289.7,6390.0,282.9508,282.9508,282.2775,282.6581,6390.0
2023-04-21 10:50:00,289.81,290.02,289.81,289.83,2200.0,282.7654,282.9703,282.7654,282.7849,2200.0
2023-04-21 11:00:00,289.86,290.55,289.86,290.27,3892.0,282.8142,283.4874,282.8142,283.2142,3892.0
2023-04-21 11:10:00,290.44,290.82,290.39,290.77,9512.0,283.3801,283.7508,283.3313,283.702,9512.0
2023-04-21 11:20:00,290.74,291.14,290.73,290.91,12800.0,283.6728,284.0631,283.663,283.8386,12800.0
2023-04-21 11:30:00,291.01,291.13,290.68,290.69,1229.0,283.9362,284.0533,283.6142,283.624,1229.0
2023-04-21 11:40:00,290.88,291.02,290.35,290.35,3851.0,283.8094,283.946,283.2923,283.2923,3851.0
2023-04-21 11:50:00,290.32,290.56,290.18,290.42,3712.0,283.263,283.4972,283.1264,283.3606,3712.0
2023-04-21 12:00:00,290.6,291.06,290.6,291.05,1766.0,283.5362,283.985,283.5362,283.9752,1766.0
2023-04-21 12:10:00,291.02,291.11,290.96,291.04,2561.0,283.946,284.0338,283.8874,283.9655,2561.0
2023-04-21 12:20:00,291.07,291.08,290.8,291.0,3501.0,283.9948,284.0045,283.7313,283.9265,3501.0
2023-04-21 12:30:00,291.07,291.48,290.92,291.48,2997.0,283.9948,284.3948,283.8484,284.3948,2997.0
2023-04-21 12:40:00,291.36,291.42,291.2,291.2,2792.0,284.2777,284.3362,284.1216,284.1216,2792.0
2023-04-21 12:50:00,290.96,291.23,290.94,291.18,2217.0,283.8874,284.1509,283.8679,284.1021,2217.0
2023-04-21 13:00:00,291.19,291.59,291.19,291.59,1901.0,284.1118,284.5021,284.1118,284.5021,1901.0
2023-04-21 13:10:00,291.54,291.54,291.17,291.23,3773.0,284.4533,284.4533,284.0923,284.1509,3773.0
2023-04-21 13:20:00,291.23,291.61,291.12,291.61,4892.0,284.1509,284.5216,284.0435,284.5216,4892.0
2023-04-21 13:30:00,291.63,291.91,291.31,291.68,6713.0,284.5411,284.8143,284.2289,284.5899,6713.0
2023-04-21 13:40:00,291.78,292.21,291.78,292.0,7062.0,284.6875,285.107,284.6875,284.9022,7062.0
2023-04-21 13:50:00,292.11,292.15,291.74,291.86,5799.0,285.0095,285.0485,284.6485,284.7656,5799.0
2023-04-21 14:00:00,291.83,292.25,291.83,291.99,2680.0,284.7363,285.1461,284.7363,284.8924,2680.0
2023-04-21 14:10:00,292.08,292.27,292.07,292.08,5196.0,284.9802,285.1656,284.9704,284.9802,5196.0
2023-04-21 14:20:00,292.1,292.34,292.1,292.34,4413.0,284.9997,285.2339,284.9997,285.2339,4413.0
2023-04-21 14:30:00,292.36,292.43,291.94,292.19,4784.0,285.2534,285.3217,284.8436,285.0875,4784.0
2023-04-21 14:40:00,292.17,292.3,292.03,292.3,4726.0,285.068,285.1949,284.9314,285.1949,4726.0
2023-04-21 14:50:00,292.23,292.6,292.15,292.57,12682.0,285.1266,285.4876,285.0485,285.4583,12682.0
2023-04-21 15:00:00,292.54,292.56,292.08,292.2,6798.0,285.429,285.4485,284.9802,285.0973,6798.0
2023-04-21 15:10:00,292.23,292.34,292.06,292.11,6865.0,285.1266,285.2339,284.9607,285.0095,6865.0
2023-04-21 15:20:00,292.05,292.21,291.99,292.02,5256.0,284.9509,285.107,284.8924,284.9217,5256.0
2023-04-21 15:30:00,292.08,292.62,292.04,292.25,14584.0,284.9802,285.5071,284.9412,285.1461,14584.0
2023-04-21 15:40:00,292.2,292.71,292.15,292.57,11888.0,285.0973,285.5949,285.0485,285.4583,11888.0
2023-04-21 15:50:00,292.59,292.98,292.55,292.73,54100.0,285.4778,285.8583,285.4388,285.6144,54100.0
2023-04-24 09:30:00,293.0,294.54,293.0,293.53,7876.0,285.8778,287.3804,285.8778,286.395,7876.0
2023-04-24 09:40:00,292.76,293.32,292.76,293.32,1453.0,285.6437,286.1901,285.6437,286.1901,1453.0
2023-04-24 09:50:00,293.19,293.29,292.89,293.13,4621.0,286.0632,286.1608,285.7705,286.0047,4621.0
2023-04-24 10:00:00,293.11,293.41,292.93,293.3,4631.0,285.9852,286.2779,285.8095,286.1706,4631.0
2023-04-24 10:10:00,292.97,293.15,292.81,293.15,9404.0,285.8486,286.0242,285.6925,286.0242,9404.0
2023-04-24 10:20:00,293.11,293.49,293.11,293.14,2408.0,285.9852,286.3559,285.9852,286.0144,2408.0
2023-04-24 10:30:00,293.07,293.2,292.91,293.04,13663.0,285.9461,286.073,285.79,285.9169,13663.0
2023-04-24 10:40:00,293.1,293.14,292.85,293.04,5961.0,285.9754,286.0144,285.7315,285.9169,5961.0
2023-04-24 10:50:00,293.04,293.23,292.93,292.93,3280.0,285.9169,286.1023,285.8095,285.8095,3280.0
2023-04-24 11:00:00,292.89,293.02,292.29,292.42,2167.0,285.7705,285.8974,285.1851,285.3119,2167.0
2023-04-24 11:10:00,292.31,292.42,292.09,292.12,5428.0,285.2046,285.3119,284.99,285.0192,5428.0
2023-04-24 11:20:00,292.13,292.27,292.03,292.27,1700.0,285.029,285.1656,284.9314,285.1656,1700.0
2023-04-24 11:30:00,292.22,292.35,292.22,292.27,1162.0,285.1168,285.2436,285.1168,285.1656,1162.0
2023-04-24 11:40:00,292.16,292.44,291.92,292.34,15820.0,285.0583,285.3315,284.8241,285.2339,15820.0
2023-04-24 11:50:00,292.47,292.5,292.08,292.09,1449.0,285.3607,285.39,284.9802,284.99,1449.0
2023-04-24 12:00:00,292.16,292.26,292.0,292.0,2941.0,285.0583,285.1558,284.9022,284.9022,2941.0
2023-04-24 12:10:00,292.05,292.06,291.45,291.67,2691.0,284.9509,284.9607,284.3655,284.5802,2691.0
2023-04-24 12:20:00,291.71,291.94,291.71,291.94,1539.0,284.6192,284.8436,284.6192,284.8436,1539.0
2023-04-24 12:30:00,291.99,292.18,291.93,292.13,2728.0,284.8924,285.0778,284.8339,285.029,2728.0
2023-04-24 12:40:00,292.18,292.33,292.1,292.33,1949.0,285.0778,285.2241,284.9997,285.2241,1949.0
2023-04-24 12:50:00,292.46,292.54,292.38,292.43,1509.0,285.351,285.429,285.2729,285.3217,1509.0
2023-04-24 13:00:00,292.41,292.44,292.24,292.3,1300.0,285.3022,285.3315,285.1363,285.1949,1300.0
2023-04-24 13:10:00,292.15,292.42,292.15,292.31,1130.0,285.0485,285.3119,285.0485,285.2046,1130.0
2023-04-24 13:20:00,292.21,292.37,292.1,292.3,2190.0,285.107,285.2632,284.9997,285.1949,2190.0
2023-04-24 13:30:00,292.31,292.36,292.17,292.25,2923.0,285.2046,285.2534,285.068,285.1461,2923.0
2023-04-24 13:40:00,292.33,292.33,291.93,292.05,3851.0,285.2241,285.2241,284.8339,284.9509,3851.0
2023-04-24 13:50:00,292.17,292.35,292.1,292.31,2626.0,285.068,285.2436,284.9997,285.2046,2626.0
2023-04-24 14:00:00,292.33,292.35,292.0,292.07,5588.0,285.2241,285.2436,284.9022,284.9704,5588.0
2023-04-24 14:10:00,292.08,292.36,292.06,292.19,5188.0,284.9802,285.2534,284.9607,285.0875,5188.0
2023-04-24 14:20:00,292.09,292.48,292.08,292.48,11137.0,284.99,285.3705,284.9802,285.3705,11137.0
2023-04-24 14:30:00,292.56,292.7,292.36,292.45,3209.0,285.4485,285.5851,285.2534,285.3412,3209.0
2023-04-24 14:40:00,292.55,292.84,292.54,292.84,1200.0,285.4388,285.7217,285.429,285.7217,1200.0
2023-04-24 14:50:00,292.85,292.89,292.62,292.7,2533.0,285.7315,285.7705,285.5071,285.5851,2533.0
2023-04-24 15:00:00,292.84,292.93,292.79,292.93,2749.0,285.7217,285.8095,285.6729,285.8095,2749.0
2023-04-24 15:10:00,293.03,293.13,292.91,293.04,4597.0,285.9071,286.0047,285.79,285.9169,4597.0
2023-04-24 15:20:00,293.0,293.21,292.93,293.14,7413.0,285.8778,286.0827,285.8095,286.0144,7413.0
2023-04-24 15:30:00,293.16,293.43,293.15,293.27,7392.0,286.034,286.2974,286.0242,286.1413,7392.0
2023-04-24 15:40:00,293.27,293.75,293.27,293.74,11926.0,286.1413,286.6096,286.1413,286.5999,11926.0
2023-04-24 15:50:00,293.7,294.09,293.27,293.45,35778.0,286.5608,286.9413,286.1413,286.3169,35778.0
2023-04-25 09:30:00,293.62,293.62,292.23,293.27,7000.0,286.4828,286.4828,285.1266,286.1413,7000.0
2023-04-25 09:40:00,292.92,293.4,292.69,292.7,1465.0,285.7998,286.2681,285.5754,285.5851,1465.0
2023-04-25 09:50:00,292.61,292.68,292.36,292.5,4931.0,285.4973,285.5656,285.2534,285.39,4931.0
2023-04-25 10:00:00,292.45,292.48,291.91,292.32,2409.0,285.3412,285.3705,284.8143,285.2144,2409.0
2023-04-25 10:10:00,292.08,292.18,291.71,292.17,1140.0,284.9802,285.0778,284.6192,285.068,1140.0
2023-04-25 10:20:00,292.81,293.11,292.68,293.11,1172.0,285.6925,285.9852,285.5656,285.9852,1172.0
2023-04-25 10:30:00,293.34,293.34,292.56,292.67,1790.0,286.2096,286.2096,285.4485,285.5559,1790.0
2023-04-25 10:40:00,292.89,293.15,292.81,293.15,1116.0,285.7705,286.0242,285.6925,286.0242,1116.0
2023-04-25 10:50:00,293.18,293.18,292.87,293.09,524.0,286.0535,286.0535,285.751,285.9657,524.0
2023-04-25 11:00:00,292.98,293.04,292.88,292.89,600.0,285.8583,285.9169,285.7608,285.7705,600.0
2023-04-25 11:10:00,293.03,293.03,292.77,292.83,2699.0,285.9071,285.9071,285.6534,285.712,2699.0
2023-04-25 11:20:00,292.83,292.84,292.1,292.1,1471.0,285.712,285.7217,284.9997,284.9997,1471.0
2023-04-25 11:30:00,292.04,292.04,291.55,291.56,1085.0,284.9412,284.9412,284.4631,284.4728,1085.0
2023-04-25 11:40:00,291.48,291.79,291.4,291.79,1735.0,284.3948,284.6973,284.3167,284.6973,1735.0
2023-04-25 11:50:00,291.6,291.63,291.27,291.39,1661.0,284.5119,284.5411,284.1899,284.307,1661.0
2023-04-25 12:00:00,291.29,291.61,291.27,291.59,1607.0,284.2094,284.5216,284.1899,284.5021,1607.0
2023-04-25 12:10:00,291.59,291.97,291.51,291.88,4381.0,284.5021,284.8729,284.4241,284.7851,4381.0
2023-04-25 12:20:00,291.97,292.31,291.97,292.18,4396.0,284.8729,285.2046,284.8729,285.0778,4396.0
2023-04-25 12:30:00,292.1,292.27,292.04,292.17,1800.0,284.9997,285.1656,284.9412,285.068,1800.0
2023-04-25 12:40:00,292.25,292.26,291.98,292.04,3045.0,285.1461,285.1558,284.8826,284.9412,3045.0
2023-04-25 12:50:00,292.06,292.11,291.67,292.1,2387.0,284.9607,285.0095,284.5802,284.9997,2387.0
2023-04-25 13:00:00,292.13,292.27,291.82,291.84,2407.0,285.029,285.1656,284.7265,284.746,2407.0
2023-04-25 13:10:00,291.76,291.96,290.85,290.98,5206.0,284.668,284.8631,283.7801,283.9069,5206.0
2023-04-25 13:20:00,291.16,291.16,290.55,290.67,2437.0,284.0826,284.0826,283.4874,283.6045,2437.0
2023-04-25 13:30:00,290.57,290.57,290.33,290.37,2100.0,283.5069,283.5069,283.2727,283.3118,2100.0
2023-04-25 13:40:00,290.48,290.78,290.35,290.49,3006.0,283.4191,283.7118,283.2923,283.4289,3006.0
2023-04-25 13:50:00,290.3,290.57,290.19,290.46,1450.0,283.2435,283.5069,283.1361,283.3996,1450.0
2023-04-25 14:00:00,290.56,290.56,290.15,290.21,2633.0,283.4972,283.4972,283.0971,283.1557,2633.0
2023-04-25 14:10:00,290.15,290.25,289.81,289.81,4121.0,283.0971,283.1947,282.7654,282.7654,4121.0
2023-04-25 14:20:00,290.06,290.32,289.96,290.32,1802.0,283.0093,283.263,282.9117,283.263,1802.0
2023-04-25 14:30:00,290.15,290.34,289.93,290.24,8162.0,283.0971,283.2825,282.8825,283.1849,8162.0
2023-04-25 14:40:00,290.13,290.17,289.5,289.81,6745.0,283.0776,283.1166,282.4629,282.7654,6745.0
2023-04-25 14:50:00,289.87,289.9,289.62,289.62,7783.0,282.8239,282.8532,282.58,282.58,7783.0
2023-04-25 15:00:00,289.56,290.0,289.56,289.94,10452.0,282.5215,282.9508,282.5215,282.8922,10452.0
2023-04-25 15:10:00,289.94,290.38,289.93,290.23,3731.0,282.8922,283.3215,282.8825,283.1752,3731.0
2023-04-25 15:20:00,290.16,290.52,290.15,290.38,9092.0,283.1069,283.4581,283.0971,283.3215,9092.0
2023-04-25 15:30:00,290.31,290.53,289.89,290.06,9929.0,283.2532,283.4679,282.8434,283.0093,9929.0
2023-04-25 15:40:00,290.08,290.14,289.56,289.56,14477.0,283.0288,283.0874,282.5215,282.5215,14477.0
2023-04-25 15:50:00,289.48,289.8,289.0,289.31,62164.0,282.4434,282.7556,281.9751,282.2775,62164.0
2023-04-26 09:30:00,286.86,288.76,286.86,287.6,23549.0,279.8871,281.7409,279.8871,280.6091,23549.0
2023-04-26 09:40:00,287.92,288.2,287.09,287.95,3933.0,280.9213,281.1945,280.1115,280.9506,3933.0
2023-04-26 09:50:00,288.12,288.16,287.65,287.73,6775.0,281.1165,281.1555,280.6579,280.7359,6775.0
2023-04-26 10:00:00,287.74,288.18,287.68,288.08,6065.0,280.7457,281.175,280.6872,281.0774,6065.0
2023-04-26 10:10:00,287.97,288.01,287.62,287.63,6110.0,280.9701,281.0091,280.6286,280.6384,6110.0
2023-04-26 10:20:00,287.82,288.15,287.46,287.65,3806.0,280.8238,281.1457,280.4725,280.6579,3806.0
2023-04-26 10:30:00,287.78,288.2,287.67,287.96,25324.0,280.7847,281.1945,280.6774,280.9604,25324.0
2023-04-26 10:40:00,288.02,288.62,287.91,288.49,9197.0,281.0189,281.6043,280.9116,281.4775,9197.0
2023-04-26 10:50:00,288.48,288.61,288.16,288.54,2886.0,281.4677,281.5946,281.1555,281.5263,2886.0
2023-04-26 11:00:00,288.48,289.15,288.38,288.92,10455.0,281.4677,282.1214,281.3701,281.897,10455.0
2023-04-26 11:10:00,288.79,288.84,288.5,288.81,2567.0,281.7702,281.819,281.4872,281.7897,2567.0
2023-04-26 11:20:00,288.98,288.98,288.44,288.44,8285.0,281.9556,281.9556,281.4287,281.4287,8285.0
2023-04-26 11:30:00,288.63,289.04,288.51,288.68,5276.0,281.6141,282.0141,281.497,281.6629,5276.0
2023-04-26 11:40:00,288.61,288.61,288.29,288.41,2815.0,281.5946,281.5946,281.2823,281.3994,2815.0
2023-04-26 11:50:00,288.45,288.72,288.25,288.67,23148.0,281.4384,281.7019,281.2433,281.6531,23148.0
2023-04-26 12:00:00,288.83,288.99,288.54,288.99,2644.0,281.8092,281.9653,281.5263,281.9653,2644.0
2023-04-26 12:10:00,288.91,289.21,288.73,288.93,3249.0,281.8873,282.18,281.7116,281.9068,3249.0
2023-04-26 12:20:00,288.95,289.02,288.78,288.86,1700.0,281.9263,281.9946,281.7604,281.8385,1700.0
2023-04-26 12:30:00,288.87,288.92,288.74,288.92,2024.0,281.8482,281.897,281.7214,281.897,2024.0
2023-04-26 12:40:00,288.94,289.01,288.69,289.0,2339.0,281.9165,281.9848,281.6726,281.9751,2339.0
2023-04-26 12:50:00,288.88,288.9,288.64,288.9,1615.0,281.858,281.8775,281.6238,281.8775,1615.0
2023-04-26 13:00:00,288.78,289.06,288.62,288.73,2372.0,281.7604,282.0336,281.6043,281.7116,2372.0
2023-04-26 13:10:00,288.8,288.98,288.77,288.87,2407.0,281.7799,281.9556,281.7507,281.8482,2407.0
2023-04-26 13:20:00,288.73,288.77,288.46,288.51,2293.0,281.7116,281.7507,281.4482,281.497,2293.0
2023-04-26 13:30:00,288.58,288.69,288.47,288.47,16706.0,281.5653,281.6726,281.458,281.458,16706.0
2023-04-26 13:40:00,288.54,288.61,287.93,287.93,4529.0,281.5263,281.5946,280.9311,280.9311,4529.0
2023-04-26 13:50:00,287.98,287.98,287.52,287.76,3832.0,280.9799,280.9799,280.531,280.7652,3832.0
2023-04-26 14:00:00,287.89,287.89,287.58,287.6,1441.0,280.8921,280.8921,280.5896,280.6091,1441.0
2023-04-26 14:10:00,287.6,287.6,287.22,287.23,4245.0,280.6091,280.6091,280.2383,280.2481,4245.0
2023-04-26 14:20:00,287.36,287.98,287.36,287.9,2503.0,280.3749,280.9799,280.3749,280.9018,2503.0
2023-04-26 14:30:00,287.92,287.93,287.4,287.55,4272.0,280.9213,280.9311,280.414,280.5603,4272.0
2023-04-26 14:40:00,287.46,287.46,287.09,287.17,2885.0,280.4725,280.4725,280.1115,280.1896,2885.0
2023-04-26 14:50:00,287.08,287.25,286.65,287.25,6187.0,280.1017,280.2676,279.6822,280.2676,6187.0
2023-04-26 15:00:00,287.13,287.35,286.89,287.35,3130.0,280.1505,280.3652,279.9164,280.3652,3130.0
2023-04-26 15:10:00,287.41,287.79,287.35,287.38,3789.0,280.4237,280.7945,280.3652,280.3945,3789.0
2023-04-26 15:20:00,287.33,287.57,287.19,287.56,3629.0,280.3457,280.5798,280.2091,280.5701,3629.0
2023-04-26 15:30:00,287.64,287.85,287.56,287.82,10247.0,280.6481,280.853,280.5701,280.8238,10247.0
2023-04-26 15:40:00,287.82,287.82,287.49,287.77,7817.0,280.8238,280.8238,280.5018,280.775,7817.0
2023-04-26 15:50:00,287.82,288.05,287.6,287.63,47060.0,280.8238,281.0482,280.6091,280.6384,47060.0
2023-04-27 09:30:00,288.86,288.86,288.26,288.42,5009.0,281.8385,281.8385,281.2531,281.4092,5009.0
2023-04-27 09:40:00,288.4,288.57,288.34,288.57,1204.0,281.3897,281.5555,281.3311,281.5555,1204.0
2023-04-27 09:50:00,288.35,288.61,288.33,288.34,11323.0,281.3409,281.5946,281.3214,281.3311,11323.0
2023-04-27 10:00:00,288.22,288.49,287.41,287.69,4474.0,281.214,281.4775,280.4237,280.6969,4474.0
2023-04-27 10:10:00,287.82,288.71,287.82,288.71,3320.0,280.8238,281.6921,280.8238,281.6921,3320.0
2023-04-27 10:20:00,288.75,289.19,288.52,289.19,2145.0,281.7312,282.1605,281.5067,282.1605,2145.0
2023-04-27 10:30:00,289.26,289.48,288.92,289.15,29257.0,282.2288,282.4434,281.897,282.1214,29257.0
2023-04-27 10:40:00,289.16,289.24,288.66,289.15,21512.0,282.1312,282.2092,281.6433,282.1214,21512.0
2023-04-27 10:50:00,289.08,289.09,288.95,288.99,3059.0,282.0531,282.0629,281.9263,281.9653,3059.0
2023-04-27 11:00:00,288.99,289.13,288.87,289.07,2712.0,281.9653,282.1019,281.8482,282.0434,2712.0
2023-04-27 11:10:00,289.03,289.39,288.8,289.17,8115.0,282.0043,282.3556,281.7799,282.1409,8115.0
2023-04-27 11:20:00,289.12,289.86,289.06,289.86,6575.0,282.0922,282.8142,282.0336,282.8142,6575.0
2023-04-27 11:30:00,289.89,290.22,289.75,289.95,5848.0,282.8434,283.1654,282.7068,282.902,5848.0
2023-04-27 11:40:00,289.93,290.25,289.89,290.16,9068.0,282.8825,283.1947,282.8434,283.1069,9068.0
2023-04-27 11:50:00,290.2,290.49,290.08,290.1,25139.0,283.1459,283.4289,283.0288,283.0483,25139.0
2023-04-27 12:00:00,290.12,290.72,290.11,290.63,4009.0,283.0678,283.6533,283.0581,283.5655,4009.0
2023-04-27 12:10:00,290.63,290.73,290.27,290.59,8303.0,283.5655,283.663,283.2142,283.5264,8303.0
2023-04-27 12:20:00,290.66,290.79,290.52,290.61,8724.0,283.5947,283.7216,283.4581,283.5459,8724.0
2023-04-27 12:30:00,290.62,290.82,290.5,290.75,3165.0,283.5557,283.7508,283.4386,283.6825,3165.0
2023-04-27 12:40:00,290.67,290.8,290.55,290.72,4717.0,283.6045,283.7313,283.4874,283.6533,4717.0
2023-04-27 12:50:00,290.82,290.97,290.76,290.83,6720.0,283.7508,283.8972,283.6923,283.7606,6720.0
2023-04-27 13:00:00,290.81,290.81,290.5,290.61,2598.0,283.7411,283.7411,283.4386,283.5459,2598.0
2023-04-27 13:10:00,290.74,290.97,290.7,290.71,6950.0,283.6728,283.8972,283.6338,283.6435,6950.0
2023-04-27 13:20:00,290.6,290.81,290.59,290.62,9705.0,283.5362,283.7411,283.5264,283.5557,9705.0
2023-04-27 13:30:00,290.67,290.78,290.59,290.65,21883.0,283.6045,283.7118,283.5264,283.585,21883.0
2023-04-27 13:40:00,290.58,290.59,290.1,290.52,5674.0,283.5167,283.5264,283.0483,283.4581,5674.0
2023-04-27 13:50:00,290.53,290.7,290.46,290.51,5719.0,283.4679,283.6338,283.3996,283.4484,5719.0
2023-04-27 14:00:00,290.59,290.77,290.46,290.5,10111.0,283.5264,283.702,283.3996,283.4386,10111.0
2023-04-27 14:10:00,290.59,290.91,290.59,290.9,15116.0,283.5264,283.8386,283.5264,283.8289,15116.0
2023-04-27 14:20:00,291.04,291.4,290.78,291.32,3160.0,283.9655,284.3167,283.7118,284.2387,3160.0
2023-04-27 14:30:00,291.35,291.59,291.1,291.28,8775.0,284.268,284.5021,284.024,284.1997,8775.0
2023-04-27 14:40:00,291.39,291.53,291.15,291.33,6706.0,284.307,284.4436,284.0728,284.2484,6706.0
2023-04-27 14:50:00,291.39,292.16,291.39,292.16,4121.0,284.307,285.0583,284.307,285.0583,4121.0
2023-04-27 15:00:00,292.15,292.21,292.11,292.2,3147.0,285.0485,285.107,285.0095,285.0973,3147.0
2023-04-27 15:10:00,292.22,292.26,291.83,292.24,6075.0,285.1168,285.1558,284.7363,285.1363,6075.0
2023-04-27 15:20:00,292.19,292.5,292.19,292.37,11964.0,285.0875,285.39,285.0875,285.2632,11964.0
2023-04-27 15:30:00,292.21,292.3,291.92,292.16,6268.0,285.107,285.1949,284.8241,285.0583,6268.0
2023-04-27 15:40:00,292.18,292.62,292.14,292.53,14392.0,285.0778,285.5071,285.0387,285.4193,14392.0
2023-04-27 15:50:00,292.52,293.8,292.46,293.68,87723.0,285.4095,286.6584,285.351,286.5413,87723.0
2023-04-28 09:30:00,292.58,293.53,292.33,293.38,13954.0,285.4681,286.395,285.2241,286.2486,13954.0
2023-04-28 09:40:00,293.59,293.64,292.74,292.75,3392.0,286.4535,286.5023,285.6242,285.6339,3392.0
2023-04-28 09:50:00,292.59,292.64,292.37,292.5,2700.0,285.4778,285.5266,285.2632,285.39,2700.0
2023-04-28 10:00:00,292.29,292.3,291.86,291.92,4472.0,285.1851,285.1949,284.7656,284.8241,4472.0
2023-04-28 10:10:00,291.84,292.15,291.31,291.69,10377.0,284.746,285.0485,284.2289,284.5997,10377.0
2023-04-28 10:20:00,291.69,291.93,290.99,291.01,13250.0,284.5997,284.8339,283.9167,283.9362,13250.0
2023-04-28 10:30:00,291.32,291.41,290.4,290.53,17410.0,284.2387,284.3265,283.341,283.4679,17410.0
2023-04-28 10:40:00,290.4,290.65,289.84,290.49,15323.0,283.341,283.585,282.7947,283.4289,15323.0
2023-04-28 10:50:00,290.46,290.83,289.96,290.17,10905.0,283.3996,283.7606,282.9117,283.1166,10905.0
2023-04-28 11:00:00,290.16,290.25,289.88,290.25,33268.0,283.1069,283.1947,282.8337,283.1947,33268.0
2023-04-28 11:10:00,290.24,290.4,289.83,290.11,9455.0,283.1849,283.341,282.7849,283.0581,9455.0
2023-04-28 11:20:00,290.0,290.03,289.27,289.45,3387.0,282.9508,282.98,282.2385,282.4141,3387.0
2023-04-28 11:30:00,289.63,290.2,289.62,289.96,11696.0,282.5898,283.1459,282.58,282.9117,11696.0
2023-04-28 11:40:00,289.94,290.69,289.91,290.69,18119.0,282.8922,283.624,282.863,283.624,18119.0
2023-04-28 11:50:00,290.69,290.85,290.39,290.82,12091.0,283.624,283.7801,283.3313,283.7508,12091.0
2023-04-28 12:00:00,290.85,291.06,290.51,290.51,9091.0,283.7801,283.985,283.4484,283.4484,9091.0
2023-04-28 12:10:00,290.6,290.92,290.59,290.6,10480.0,283.5362,283.8484,283.5264,283.5362,10480.0
2023-04-28 12:20:00,290.72,290.95,290.56,290.95,11855.0,283.6533,283.8777,283.4972,283.8777,11855.0
2023-04-28 12:30:00,290.99,291.19,290.52,290.6,14861.0,283.9167,284.1118,283.4581,283.5362,14861.0
2023-04-28 12:40:00,290.52,290.98,290.52,290.95,6176.0,283.4581,283.9069,283.4581,283.8777,6176.0
2023-04-28 12:50:00,291.01,291.08,290.84,291.06,10611.0,283.9362,284.0045,283.7703,283.985,10611.0
2023-04-28 13:00:00,291.16,291.24,290.89,291.05,9211.0,284.0826,284.1606,283.8191,283.9752,9211.0
2023-04-28 13:10:00,291.07,291.13,290.85,290.86,5051.0,283.9948,284.0533,283.7801,283.7899,5051.0
2023-04-28 13:20:00,290.86,291.02,290.52,290.52,9327.0,283.7899,283.946,283.4581,283.4581,9327.0
2023-04-28 13:30:00,290.73,290.94,290.51,290.75,6046.0,283.663,283.8679,283.4484,283.6825,6046.0
2023-04-28 13:40:00,290.75,290.77,290.6,290.68,4275.0,283.6825,283.702,283.5362,283.6142,4275.0
2023-04-28 13:50:00,290.67,290.68,290.16,290.57,5405.0,283.6045,283.6142,283.1069,283.5069,5405.0
2023-04-28 14:00:00,290.6,290.99,290.56,290.76,7006.0,283.5362,283.9167,283.4972,283.6923,7006.0
2023-04-28 14:10:00,290.77,290.83,290.39,290.6,8513.0,283.702,283.7606,283.3313,283.5362,8513.0
2023-04-28 14:20:00,290.43,290.46,290.13,290.13,5536.0,283.3703,283.3996,283.0776,283.0776,5536.0
2023-04-28 14:30:00,290.13,290.27,289.49,289.57,15317.0,283.0776,283.2142,282.4532,282.5312,15317.0
2023-04-28 14:40:00,289.66,289.66,288.77,288.93,10469.0,282.619,282.619,281.7507,281.9068,10469.0
2023-04-28 14:50:00,289.02,289.59,289.02,289.45,7769.0,281.9946,282.5507,281.9946,282.4141,7769.0
2023-04-28 15:00:00,289.59,290.09,289.59,290.07,6106.0,282.5507,283.0386,282.5507,283.0191,6106.0
2023-04-28 15:10:00,290.18,290.51,290.01,290.45,11806.0,283.1264,283.4484,282.9605,283.3898,11806.0
2023-04-28 15:20:00,290.45,290.5,289.88,289.88,5140.0,283.3898,283.4386,282.8337,282.8337,5140.0
2023-04-28 15:30:00,290.0,290.1,289.66,289.94,9387.0,282.9508,283.0483,282.619,282.8922,9387.0
2023-04-28 15:40:00,290.0,290.0,289.64,289.84,16546.0,282.9508,282.9508,282.5995,282.7947,16546.0
2023-04-28 15:50:00,289.84,291.44,289.84,291.4,36547.0,282.7947,284.3558,282.7947,284.3167,36547.0
2023-05-01 09:30:00,292.5,292.88,292.43,292.83,9087.0,285.39,285.7608,285.3217,285.712,9087.0
2023-05-01 09:40:00,292.72,293.1,292.7,293.1,2696.0,285.6046,285.9754,285.5851,285.9754,2696.0
2023-05-01 09:50:00,293.11,293.11,292.8,292.98,1446.0,285.9852,285.9852,285.6827,285.8583,1446.0
2023-05-01 10:00:00,292.62,293.05,292.54,292.58,4247.0,285.5071,285.9266,285.429,285.4681,4247.0
2023-05-01 10:10:00,292.84,293.29,292.61,293.29,3066.0,285.7217,286.1608,285.4973,286.1608,3066.0
2023-05-01 10:20:00,293.3,293.3,292.66,292.67,2145.0,286.1706,286.1706,285.5461,285.5559,2145.0
2023-05-01 10:30:00,292.67,293.23,292.66,293.01,2564.0,285.5559,286.1023,285.5461,285.8876,2564.0
2023-05-01 10:40:00,292.92,293.78,292.91,293.75,3924.0,285.7998,286.6389,285.79,286.6096,3924.0
2023-05-01 10:50:00,293.74,294.15,293.55,294.03,20675.0,286.5999,286.9999,286.4145,286.8828,20675.0
2023-05-01 11:00:00,293.99,294.5,293.99,294.49,2145.0,286.8438,287.3414,286.8438,287.3316,2145.0
2023-05-01 11:10:00,294.47,294.9,294.4,294.7,2106.0,287.3121,287.7317,287.2438,287.5365,2106.0
2023-05-01 11:20:00,294.89,295.07,293.96,294.25,21394.0,287.7219,287.8975,286.8145,287.0975,21394.0
2023-05-01 11:30:00,294.25,295.04,294.13,295.04,1855.0,287.0975,287.8683,286.9804,287.8683,1855.0
2023-05-01 11:40:00,294.85,295.1,294.85,294.87,1360.0,287.6829,287.9268,287.6829,287.7024,1360.0
2023-05-01 11:50:00,294.84,294.84,294.42,294.78,1712.0,287.6731,287.6731,287.2633,287.6146,1712.0
2023-05-01 12:00:00,294.79,294.84,294.74,294.84,619.0,287.6243,287.6731,287.5755,287.6731,619.0
2023-05-01 12:10:00,294.79,294.8,294.61,294.68,1701.0,287.6243,287.6341,287.4487,287.517,1701.0
2023-05-01 12:20:00,294.58,294.58,294.17,294.45,2507.0,287.4194,287.4194,287.0194,287.2926,2507.0
2023-05-01 12:30:00,294.44,294.8,294.4,294.79,2253.0,287.2828,287.6341,287.2438,287.6243,2253.0
2023-05-01 12:40:00,294.66,294.73,294.57,294.71,2246.0,287.4975,287.5658,287.4097,287.5463,2246.0
2023-05-01 12:50:00,294.69,294.81,294.61,294.81,1722.0,287.5268,287.6438,287.4487,287.6438,1722.0
2023-05-01 13:00:00,294.74,294.92,294.72,294.85,1922.0,287.5755,287.7512,287.556,287.6829,1922.0
2023-05-01 13:10:00,294.78,295.02,294.67,294.81,5656.0,287.6146,287.8487,287.5072,287.6438,5656.0
2023-05-01 13:20:00,294.84,295.07,294.84,294.92,2476.0,287.6731,287.8975,287.6731,287.7512,2476.0
2023-05-01 13:30:00,294.62,294.7,294.61,294.65,1211.0,287.4585,287.5365,287.4487,287.4877,1211.0
2023-05-01 13:40:00,294.61,294.78,294.42,294.76,1955.0,287.4487,287.6146,287.2633,287.5951,1955.0
2023-05-01 13:50:00,294.7,294.7,294.5,294.62,1797.0,287.5365,287.5365,287.3414,287.4585,1797.0
2023-05-01 14:00:00,294.54,294.75,294.41,294.6,2547.0,287.3804,287.5853,287.2536,287.439,2547.0
2023-05-01 14:10:00,294.53,294.66,294.53,294.56,1310.0,287.3707,287.4975,287.3707,287.3999,1310.0
2023-05-01 14:20:00,294.62,294.78,294.48,294.67,2455.0,287.4585,287.6146,287.3219,287.5072,2455.0
2023-05-01 14:30:00,294.6,294.73,294.31,294.54,3178.0,287.439,287.5658,287.156,287.3804,3178.0
2023-05-01 14:40:00,294.47,294.87,294.47,294.67,3541.0,287.3121,287.7024,287.3121,287.5072,3541.0
2023-05-01 14:50:00,294.69,294.72,294.42,294.52,2647.0,287.5268,287.556,287.2633,287.3609,2647.0
2023-05-01 15:00:00,294.57,294.57,294.33,294.48,1463.0,287.4097,287.4097,287.1755,287.3219,1463.0
2023-05-01 15:10:00,294.5,294.68,294.44,294.66,4590.0,287.3414,287.517,287.2828,287.4975,4590.0
2023-05-01 15:20:00,294.74,294.99,294.74,294.8,3813.0,287.5755,287.8195,287.5755,287.6341,3813.0
2023-05-01 15:30:00,294.82,294.82,294.23,294.31,8759.0,287.6536,287.6536,287.0779,287.156,8759.0
2023-05-01 15:40:00,294.24,294.88,294.23,294.78,11002.0,287.0877,287.7121,287.0779,287.6146,11002.0
2023-05-01 15:50:00,294.84,294.91,294.4,294.46,33844.0,287.6731,287.7414,287.2438,287.3024,33844.0
2023-05-02 09:30:00,293.94,294.66,292.16,293.07,19632.0,286.795,287.4975,285.0583,285.9461,19632.0
2023-05-02 09:40:00,293.33,293.69,292.94,293.43,12260.0,286.1998,286.5511,285.8193,286.2974,12260.0
2023-05-02 09:50:00,293.39,294.01,293.35,293.83,6513.0,286.2584,286.8633,286.2193,286.6877,6513.0
2023-05-02 10:00:00,293.66,293.75,293.46,293.47,2034.0,286.5218,286.6096,286.3267,286.3364,2034.0
2023-05-02 10:10:00,293.44,293.45,292.72,293.19,7401.0,286.3071,286.3169,285.6046,286.0632,7401.0
2023-05-02 10:20:00,293.35,293.35,292.27,292.33,7085.0,286.2193,286.2193,285.1656,285.2241,7085.0
2023-05-02 10:30:00,292.18,292.23,291.4,291.5,5391.0,285.0778,285.1266,284.3167,284.4143,5391.0
2023-05-02 10:40:00,291.51,291.88,290.84,291.07,3846.0,284.4241,284.7851,283.7703,283.9948,3846.0
2023-05-02 10:50:00,291.17,291.26,290.78,291.19,3827.0,284.0923,284.1801,283.7118,284.1118,3827.0
2023-05-02 11:00:00,291.11,291.39,290.74,291.34,3222.0,284.0338,284.307,283.6728,284.2582,3222.0
2023-05-02 11:10:00,291.4,291.85,290.92,290.92,9863.0,284.3167,284.7558,283.8484,283.8484,9863.0
2023-05-02 11:20:00,290.97,291.01,290.79,290.9,2628.0,283.8972,283.9362,283.7216,283.8289,2628.0
2023-05-02 11:30:00,291.12,291.28,290.84,290.9,5658.0,284.0435,284.1997,283.7703,283.8289,5658.0
2023-05-02 11:40:00,290.87,291.33,290.69,290.76,4219.0,283.7996,284.2484,283.624,283.6923,4219.0
2023-05-02 11:50:00,290.73,290.98,290.4,290.69,6884.0,283.663,283.9069,283.341,283.624,6884.0
2023-05-02 12:00:00,290.55,290.65,290.33,290.4,5095.0,283.4874,283.585,283.2727,283.341,5095.0
2023-05-02 12:10:00,290.29,290.51,290.17,290.36,6571.0,283.2337,283.4484,283.1166,283.302,6571.0
2023-05-02 12:20:00,290.36,291.0,290.26,290.9,8184.0,283.302,283.9265,283.2044,283.8289,8184.0
2023-05-02 12:30:00,290.92,291.56,290.81,291.23,4772.0,283.8484,284.4728,283.7411,284.1509,4772.0
2023-05-02 12:40:00,291.24,291.58,291.07,291.51,3874.0,284.1606,284.4924,283.9948,284.4241,3874.0
2023-05-02 12:50:00,291.56,291.94,291.3,291.66,4962.0,284.4728,284.8436,284.2192,284.5704,4962.0
2023-05-02 13:00:00,291.63,291.65,291.18,291.65,5056.0,284.5411,284.5607,284.1021,284.5607,5056.0
2023-05-02 13:10:00,291.69,291.84,291.63,291.68,4500.0,284.5997,284.746,284.5411,284.5899,4500.0
2023-05-02 13:20:00,291.68,291.93,291.63,291.8,6535.0,284.5899,284.8339,284.5411,284.707,6535.0
2023-05-02 13:30:00,291.86,291.99,291.68,291.84,7550.0,284.7656,284.8924,284.5899,284.746,7550.0
2023-05-02 13:40:00,291.84,291.98,291.79,291.8,5874.0,284.746,284.8826,284.6973,284.707,5874.0
2023-05-02 13:50:00,291.72,291.74,291.46,291.5,10392.0,284.629,284.6485,284.3753,284.4143,10392.0
2023-05-02 14:00:00,291.51,291.85,291.28,291.83,3960.0,284.4241,284.7558,284.1997,284.7363,3960.0
2023-05-02 14:10:00,291.94,292.05,291.56,292.05,4833.0,284.8436,284.9509,284.4728,284.9509,4833.0
2023-05-02 14:20:00,292.05,292.13,291.82,292.1,13244.0,284.9509,285.029,284.7265,284.9997,13244.0
2023-05-02 14:30:00,292.1,292.63,292.01,292.55,7201.0,284.9997,285.5168,284.9119,285.4388,7201.0
2023-05-02 14:40:00,292.63,292.75,292.46,292.74,4595.0,285.5168,285.6339,285.351,285.6242,4595.0
2023-05-02 14:50:00,292.68,292.99,292.67,292.99,6874.0,285.5656,285.8681,285.5559,285.8681,6874.0
2023-05-02 15:00:00,293.11,293.11,292.88,293.0,6855.0,285.9852,285.9852,285.7608,285.8778,6855.0
2023-05-02 15:10:00,293.0,293.36,292.79,292.94,7714.0,285.8778,286.2291,285.6729,285.8193,7714.0
2023-05-02 15:20:00,292.83,293.2,292.79,293.17,6132.0,285.712,286.073,285.6729,286.0437,6132.0
2023-05-02 15:30:00,293.13,293.39,292.72,292.81,7259.0,286.0047,286.2584,285.6046,285.6925,7259.0
2023-05-02 15:40:00,292.76,292.99,292.4,292.48,13412.0,285.6437,285.8681,285.2924,285.3705,13412.0
2023-05-02 15:50:00,292.55,293.3,292.54,293.17,34893.0,285.4388,286.1706,285.429,286.0437,34893.0
2023-05-03 09:30:00,295.0,295.0,292.99,293.44,11580.0,287.8292,287.8292,285.8681,286.3071,11580.0
2023-05-03 09:40:00,293.26,293.55,292.87,293.43,2800.0,286.1315,286.4145,285.751,286.2974,2800.0
2023-05-03 09:50:00,293.56,293.8,293.18,293.26,4401.0,286.4242,286.6584,286.0535,286.1315,4401.0
2023-05-03 10:00:00,293.56,293.64,292.87,292.87,7268.0,286.4242,286.5023,285.751,285.751,7268.0
2023-05-03 10:10:00,292.95,292.95,292.1,292.41,3229.0,285.8291,285.8291,284.9997,285.3022,3229.0
2023-05-03 10:20:00,292.38,292.38,291.65,291.68,4182.0,285.2729,285.2729,284.5607,284.5899,4182.0
2023-05-03 10:30:00,291.62,291.79,291.37,291.37,3786.0,284.5314,284.6973,284.2875,284.2875,3786.0
2023-05-03 10:40:00,291.44,291.45,290.59,290.69,3904.0,284.3558,284.3655,283.5264,283.624,3904.0
2023-05-03 10:50:00,290.84,291.12,290.75,291.02,3117.0,283.7703,284.0435,283.6825,283.946,3117.0
2023-05-03 11:00:00,290.91,291.01,290.7,290.8,3496.0,283.8386,283.9362,283.6338,283.7313,3496.0
2023-05-03 11:10:00,290.72,290.95,290.47,290.94,4236.0,283.6533,283.8777,283.4093,283.8679,4236.0
2023-05-03 11:20:00,290.89,291.06,290.45,290.45,4231.0,283.8191,283.985,283.3898,283.3898,4231.0
2023-05-03 11:30:00,290.57,291.27,290.57,291.17,9744.0,283.5069,284.1899,283.5069,284.0923,9744.0
2023-05-03 11:40:00,291.2,291.58,291.17,291.52,3644.0,284.1216,284.4924,284.0923,284.4338,3644.0
2023-05-03 11:50:00,291.57,291.89,291.44,291.87,4761.0,284.4826,284.7948,284.3558,284.7753,4761.0
2023-05-03 12:00:00,291.9,292.07,291.89,292.03,2863.0,284.8046,284.9704,284.7948,284.9314,2863.0
2023-05-03 12:10:00,292.16,292.16,291.74,291.78,3111.0,285.0583,285.0583,284.6485,284.6875,3111.0
2023-05-03 12:20:00,291.69,292.04,291.69,292.04,2086.0,284.5997,284.9412,284.5997,284.9412,2086.0
2023-05-03 12:30:00,292.09,292.14,292.07,292.07,500.0,284.99,285.0387,284.9704,284.9704,500.0
2023-05-03 12:40:00,292.08,292.39,292.08,292.3,2881.0,284.9802,285.2827,284.9802,285.1949,2881.0
2023-05-03 12:50:00,292.29,292.54,292.29,292.4,2000.0,285.1851,285.429,285.1851,285.2924,2000.0
2023-05-03 13:00:00,292.57,292.68,292.39,292.68,3553.0,285.4583,285.5656,285.2827,285.5656,3553.0
2023-05-03 13:10:00,292.64,292.72,292.44,292.51,2581.0,285.5266,285.6046,285.3315,285.3998,2581.0
2023-05-03 13:20:00,292.55,292.77,292.32,292.7,3300.0,285.4388,285.6534,285.2144,285.5851,3300.0
2023-05-03 13:30:00,292.69,292.7,292.46,292.47,1644.0,285.5754,285.5851,285.351,285.3607,1644.0
2023-05-03 13:40:00,292.44,292.47,291.91,291.94,2995.0,285.3315,285.3607,284.8143,284.8436,2995.0
2023-05-03 13:50:00,292.02,292.13,291.7,291.7,7582.0,284.9217,285.029,284.6094,284.6094,7582.0
2023-05-03 14:00:00,291.96,292.23,290.9,291.73,6353.0,284.8631,285.1266,283.8289,284.6387,6353.0
2023-05-03 14:10:00,291.4,291.77,291.03,291.75,3198.0,284.3167,284.6777,283.9557,284.6582,3198.0
2023-05-03 14:20:00,291.64,292.44,291.57,291.98,3699.0,284.5509,285.3315,284.4826,284.8826,3699.0
2023-05-03 14:30:00,291.94,292.07,290.6,291.56,5132.0,284.8436,284.9704,283.5362,284.4728,5132.0
2023-05-03 14:40:00,291.62,292.54,291.31,291.75,5116.0,284.5314,285.429,284.2289,284.6582,5116.0
2023-05-03 14:50:00,291.61,292.22,290.99,292.11,5985.0,284.5216,285.1168,283.9167,285.0095,5985.0
2023-05-03 15:00:00,291.85,292.19,290.83,290.83,3401.0,284.7558,285.0875,283.7606,283.7606,3401.0
2023-05-03 15:10:00,290.6,290.79,290.01,290.48,4531.0,283.5362,283.7216,282.9605,283.4191,4531.0
2023-05-03 15:20:00,290.47,290.73,289.42,289.83,5379.0,283.4093,283.663,282.3849,282.7849,5379.0
2023-05-03 15:30:00,289.7,290.09,289.12,289.75,8073.0,282.6581,283.0386,282.0922,282.7068,8073.0
2023-05-03 15:40:00,289.69,290.36,289.41,289.89,11423.0,282.6483,283.302,282.3751,282.8434,11423.0
2023-05-03 15:50:00,289.86,290.01,288.48,288.62,74823.0,282.8142,282.9605,281.4677,281.6043,74823.0
2023-05-04 09:30:00,288.13,290.59,287.95,289.0,32740.0,281.1262,283.5264,280.9506,281.9751,32740.0
2023-05-04 09:40:00,288.81,289.56,287.84,288.92,30544.0,281.7897,282.5215,280.8433,281.897,30544.0
2023-05-04 09:50:00,289.04,289.69,288.7,289.24,9175.0,282.0141,282.6483,281.6824,282.2092,9175.0
2023-05-04 10:00:00,289.13,291.15,289.13,291.13,10200.0,282.1019,284.0728,282.1019,284.0533,10200.0
2023-05-04 10:10:00,290.87,291.31,290.09,290.81,15070.0,283.7996,284.2289,283.0386,283.7411,15070.0
2023-05-04 10:20:00,290.5,290.67,289.98,290.42,4454.0,283.4386,283.6045,282.9313,283.3606,4454.0
2023-05-04 10:30:00,290.28,291.36,290.1,290.56,6906.0,283.224,284.2777,283.0483,283.4972,6906.0
2023-05-04 10:40:00,290.51,291.24,290.36,291.0,8521.0,283.4484,284.1606,283.302,283.9265,8521.0
2023-05-04 10:50:00,290.74,291.53,290.67,290.88,10186.0,283.6728,284.4436,283.6045,283.8094,10186.0
2023-05-04 11:00:00,290.88,292.05,290.54,291.86,6177.0,283.8094,284.9509,283.4776,284.7656,6177.0
2023-05-04 11:10:00,291.74,291.91,291.25,291.3,7622.0,284.6485,284.8143,284.1704,284.2192,7622.0
2023-05-04 11:20:00,291.23,291.49,290.91,291.09,8036.0,284.1509,284.4045,283.8386,284.0143,8036.0
2023-05-04 11:30:00,291.08,291.15,290.4,291.04,5966.0,284.0045,284.0728,283.341,283.9655,5966.0
2023-05-04 11:40:00,290.98,291.04,290.18,290.18,4860.0,283.9069,283.9655,283.1264,283.1264,4860.0
2023-05-04 11:50:00,290.09,290.82,290.02,290.7,4658.0,283.0386,283.7508,282.9703,283.6338,4658.0
2023-05-04 12:00:00,290.71,290.86,290.38,290.62,6012.0,283.6435,283.7899,283.3215,283.5557,6012.0
2023-05-04 12:10:00,290.56,290.85,290.39,290.7,4711.0,283.4972,283.7801,283.3313,283.6338,4711.0
2023-05-04 12:20:00,290.69,291.43,290.68,291.25,5324.0,283.624,284.346,283.6142,284.1704,5324.0
2023-05-04 12:30:00,291.24,291.54,290.57,290.62,5912.0,284.1606,284.4533,283.5069,283.5557,5912.0
2023-05-04 12:40:00,290.54,290.71,290.13,290.71,6104.0,283.4776,283.6435,283.0776,283.6435,6104.0
2023-05-04 12:50:00,290.76,291.63,290.64,291.63,3838.0,283.6923,284.5411,283.5752,284.5411,3838.0
2023-05-04 13:00:00,291.55,291.85,291.16,291.85,4303.0,284.4631,284.7558,284.0826,284.7558,4303.0
2023-05-04 13:10:00,291.81,291.99,291.36,291.98,5461.0,284.7168,284.8924,284.2777,284.8826,5461.0
2023-05-04 13:20:00,291.91,292.48,291.74,291.84,6615.0,284.8143,285.3705,284.6485,284.746,6615.0
2023-05-04 13:30:00,291.98,292.03,291.6,291.6,5128.0,284.8826,284.9314,284.5119,284.5119,5128.0
2023-05-04 13:40:00,291.6,291.97,291.31,291.39,7075.0,284.5119,284.8729,284.2289,284.307,7075.0
2023-05-04 13:50:00,291.19,291.74,291.19,291.73,8170.0,284.1118,284.6485,284.1118,284.6387,8170.0
2023-05-04 14:00:00,291.64,291.88,291.49,291.52,3780.0,284.5509,284.7851,284.4045,284.4338,3780.0
2023-05-04 14:10:00,291.53,291.77,291.39,291.77,5616.0,284.4436,284.6777,284.307,284.6777,5616.0
2023-05-04 14:20:00,291.69,291.8,291.09,291.1,16758.0,284.5997,284.707,284.0143,284.024,16758.0
2023-05-04 14:30:00,291.06,291.67,290.91,291.35,5628.0,283.985,284.5802,283.8386,284.268,5628.0
2023-05-04 14:40:00,291.33,291.58,291.24,291.45,6975.0,284.2484,284.4924,284.1606,284.3655,6975.0
2023-05-04 14:50:00,291.4,291.79,291.36,291.62,8814.0,284.3167,284.6973,284.2777,284.5314,8814.0
2023-05-04 15:00:00,291.65,291.96,291.54,291.55,6399.0,284.5607,284.8631,284.4533,284.4631,6399.0
2023-05-04 15:10:00,291.5,291.62,291.13,291.34,14032.0,284.4143,284.5314,284.0533,284.2582,14032.0
2023-05-04 15:20:00,291.34,291.84,291.34,291.84,14673.0,284.2582,284.746,284.2582,284.746,14673.0
2023-05-04 15:30:00,291.84,292.67,291.79,292.55,22510.0,284.746,285.5559,284.6973,285.4388,22510.0
2023-05-04 15:40:00,292.51,292.55,290.73,291.13,38164.0,285.3998,285.4388,283.663,284.0533,38164.0
2023-05-04 15:50:00,291.06,291.18,290.3,290.51,110164.0,283.985,284.1021,283.2435,283.4484,110164.0
2023-05-05 09:30:00,285.12,287.36,276.98,280.04,31158.0,278.1894,280.3749,270.2473,273.2329,31158.0
2023-05-05 09:40:00,282.49,286.75,281.56,286.69,9953.0,275.6233,279.7798,274.7159,279.7212,9953.0
2023-05-05 09:50:00,286.86,288.86,286.19,288.2,13092.0,279.8871,281.8385,279.2334,281.1945,13092.0
2023-05-05 10:00:00,288.46,288.47,284.2,286.98,12059.0,281.4482,281.458,277.2918,280.0042,12059.0
2023-05-05 10:10:00,286.45,287.45,284.69,286.88,6734.0,279.4871,280.4628,277.7698,279.9066,6734.0
2023-05-05 10:20:00,286.93,287.0,285.67,286.29,9429.0,279.9554,280.0237,278.726,279.3309,9429.0
2023-05-05 10:30:00,287.21,287.31,285.38,286.61,13462.0,280.2286,280.3262,278.4431,279.6432,13462.0
2023-05-05 10:40:00,286.29,286.39,285.11,286.28,10201.0,279.3309,279.4285,278.1796,279.3212,10201.0
2023-05-05 10:50:00,286.09,286.34,284.63,285.16,52036.0,279.1358,279.3797,277.7113,278.2284,52036.0
2023-05-05 11:00:00,285.22,285.35,283.62,284.48,18859.0,278.287,278.4138,276.7258,277.5649,18859.0
2023-05-05 11:10:00,284.3,285.09,283.79,284.07,12453.0,277.3893,278.1601,276.8917,277.1649,12453.0
2023-05-05 11:20:00,284.07,284.55,283.4,283.98,10933.0,277.1649,277.6332,276.5112,277.0771,10933.0
2023-05-05 11:30:00,283.98,284.59,283.24,283.61,11973.0,277.0771,277.6723,276.3551,276.7161,11973.0
2023-05-05 11:40:00,283.7,283.83,283.21,283.79,17449.0,276.8039,276.9307,276.3258,276.8917,17449.0
2023-05-05 11:50:00,283.79,285.78,283.78,285.55,10729.0,276.8917,278.8333,276.882,278.6089,10729.0
2023-05-05 12:00:00,285.42,285.69,284.72,284.73,6412.0,278.4821,278.7455,277.7991,277.8089,6412.0
2023-05-05 12:10:00,284.67,284.88,283.95,283.95,7508.0,277.7503,277.9552,277.0478,277.0478,7508.0
2023-05-05 12:20:00,283.95,284.03,283.12,283.46,9567.0,277.0478,277.1259,276.238,276.5697,9567.0
2023-05-05 12:30:00,283.69,283.97,283.42,283.43,8816.0,276.7941,277.0673,276.5307,276.5405,8816.0
2023-05-05 12:40:00,283.34,283.4,282.21,282.8,12473.0,276.4527,276.5112,275.3501,275.9258,12473.0
2023-05-05 12:50:00,283.01,283.47,282.88,283.21,19438.0,276.1307,276.5795,276.0038,276.3258,19438.0
2023-05-05 13:00:00,283.27,283.32,281.88,281.88,11085.0,276.3844,276.4331,275.0281,275.0281,11085.0
2023-05-05 13:10:00,282.1,282.34,280.56,280.88,15717.0,275.2428,275.477,273.7402,274.0525,15717.0
2023-05-05 13:20:00,281.09,282.48,280.83,282.01,16616.0,274.2573,275.6136,274.0037,275.155,16616.0
2023-05-05 13:30:00,282.0,283.21,281.79,283.01,17832.0,275.1452,276.3258,274.9403,276.1307,17832.0
2023-05-05 13:40:00,283.0,283.9,282.61,283.9,16028.0,276.1209,276.999,275.7404,276.999,16028.0
2023-05-05 13:50:00,283.87,283.98,283.04,283.25,10146.0,276.9698,277.0771,276.1599,276.3648,10146.0
2023-05-05 14:00:00,283.3,284.11,283.3,284.11,26439.0,276.4136,277.2039,276.4136,277.2039,26439.0
2023-05-05 14:10:00,284.05,284.26,283.02,283.13,16911.0,277.1454,277.3503,276.1404,276.2478,16911.0
2023-05-05 14:20:00,283.0,283.13,282.9,282.93,23424.0,276.1209,276.2478,276.0234,276.0526,23424.0
2023-05-05 14:30:00,283.04,283.46,282.65,282.78,16999.0,276.1599,276.5697,275.7794,275.9063,16999.0
2023-05-05 14:40:00,282.78,283.39,282.78,283.32,12637.0,275.9063,276.5014,275.9063,276.4331,12637.0
2023-05-05 14:50:00,283.33,283.81,283.24,283.59,12835.0,276.4429,276.9112,276.3551,276.6966,12835.0
2023-05-05 15:00:00,283.6,283.6,282.93,283.0,24538.0,276.7063,276.7063,276.0526,276.1209,24538.0
2023-05-05 15:10:00,283.06,283.34,282.41,282.81,38433.0,276.1795,276.4527,275.5453,275.9355,38433.0
2023-05-05 15:20:00,282.81,282.9,281.9,282.06,26963.0,275.9355,276.0234,275.0477,275.2038,26963.0
2023-05-05 15:30:00,282.12,282.39,281.68,281.93,30872.0,275.2623,275.5257,274.833,275.0769,30872.0
2023-05-05 15:40:00,281.98,282.29,281.78,282.12,47132.0,275.1257,275.4282,274.9306,275.2623,47132.0
2023-05-05 15:50:00,282.06,282.32,281.41,281.64,113735.0,275.2038,275.4574,274.5696,274.794,113735.0
2023-05-08 09:30:00,284.01,284.82,282.8,284.0,26564.0,277.1064,277.8967,275.9258,277.0966,26564.0
2023-05-08 09:40:00,284.01,287.16,284.01,286.91,10005.0,277.1064,280.1798,277.1064,279.9359,10005.0
2023-05-08 09:50:00,286.99,287.07,284.94,285.6,18701.0,280.0139,280.092,278.0138,278.6577,18701.0
2023-05-08 10:00:00,285.56,285.88,284.52,285.18,22918.0,278.6187,278.9309,277.604,278.2479,22918.0
2023-05-08 10:10:00,285.29,285.6,284.7,284.92,16152.0,278.3553,278.6577,277.7796,277.9942,16152.0
2023-05-08 10:20:00,284.87,285.0,283.4,283.65,14679.0,277.9455,278.0723,276.5112,276.7551,14679.0
2023-05-08 10:30:00,283.65,284.16,283.65,284.08,14247.0,276.7551,277.2527,276.7551,277.1747,14247.0
2023-05-08 10:40:00,284.17,284.6,283.6,283.7,23848.0,277.2625,277.682,276.7063,276.8039,23848.0
2023-05-08 10:50:00,283.66,283.76,283.33,283.48,21459.0,276.7649,276.8624,276.4429,276.5893,21459.0
2023-05-08 11:00:00,283.43,284.46,283.14,284.46,10689.0,276.5405,277.5454,276.2575,277.5454,10689.0
2023-05-08 11:10:00,284.57,284.72,283.8,284.04,12132.0,277.6528,277.7991,276.9015,277.1356,12132.0
2023-05-08 11:20:00,284.07,284.24,283.69,284.08,6852.0,277.1649,277.3308,276.7941,277.1747,6852.0
2023-05-08 11:30:00,284.08,284.1,283.88,284.05,7853.0,277.1747,277.1942,276.9795,277.1454,7853.0
2023-05-08 11:40:00,284.04,284.26,283.95,284.21,17943.0,277.1356,277.3503,277.0478,277.3015,17943.0
2023-05-08 11:50:00,284.22,284.68,284.03,284.68,9404.0,277.3113,277.7601,277.1259,277.7601,9404.0
2023-05-08 12:00:00,284.72,284.9,284.53,284.79,6899.0,277.7991,277.9747,277.6137,277.8674,6899.0
2023-05-08 12:10:00,284.7,284.71,283.75,283.96,7020.0,277.7796,277.7894,276.8527,277.0576,7020.0
2023-05-08 12:20:00,284.04,284.07,283.73,284.05,7008.0,277.1356,277.1649,276.8332,277.1454,7008.0
2023-05-08 12:30:00,284.05,284.25,283.77,284.25,7863.0,277.1454,277.3405,276.8722,277.3405,7863.0
2023-05-08 12:40:00,284.25,284.25,283.97,284.1,5419.0,277.3405,277.3405,277.0673,277.1942,5419.0
2023-05-08 12:50:00,284.18,285.3,284.18,284.82,7525.0,277.2722,278.365,277.2722,277.8967,7525.0
2023-05-08 13:00:00,285.01,285.38,284.94,285.17,6205.0,278.0821,278.4431,278.0138,278.2382,6205.0
2023-05-08 13:10:00,285.17,285.2,285.03,285.03,4715.0,278.2382,278.2674,278.1016,278.1016,4715.0
2023-05-08 13:20:00,285.17,285.55,285.0,285.12,9179.0,278.2382,278.6089,278.0723,278.1894,9179.0
2023-05-08 13:30:00,285.22,285.52,285.19,285.37,5496.0,278.287,278.5797,278.2577,278.4333,5496.0
2023-05-08 13:40:00,285.37,285.82,285.34,285.5,11012.0,278.4333,278.8724,278.404,278.5602,11012.0
2023-05-08 13:50:00,285.4,285.63,285.28,285.46,15832.0,278.4626,278.687,278.3455,278.5211,15832.0
2023-05-08 14:00:00,285.46,285.63,284.7,284.8,27367.0,278.5211,278.687,277.7796,277.8772,27367.0
2023-05-08 14:10:00,284.71,285.28,284.71,285.16,9360.0,277.7894,278.3455,277.7894,278.2284,9360.0
2023-05-08 14:20:00,285.19,285.64,285.13,285.13,7244.0,278.2577,278.6967,278.1991,278.1991,7244.0
2023-05-08 14:30:00,285.14,285.14,284.68,284.83,12803.0,278.2089,278.2089,277.7601,277.9064,12803.0
2023-05-08 14:40:00,284.84,285.69,284.75,285.69,6398.0,277.9162,278.7455,277.8284,278.7455,6398.0
2023-05-08 14:50:00,285.7,285.74,285.5,285.61,4248.0,278.7553,278.7943,278.5602,278.6675,4248.0
2023-05-08 15:00:00,285.61,285.68,284.96,285.07,10788.0,278.6675,278.7358,278.0333,278.1406,10788.0
2023-05-08 15:10:00,285.04,285.07,284.46,284.46,13817.0,278.1113,278.1406,277.5454,277.5454,13817.0
2023-05-08 15:20:00,284.56,285.18,284.56,284.93,8817.0,277.643,278.2479,277.643,278.004,8817.0
2023-05-08 15:30:00,284.91,285.15,284.78,284.91,28653.0,277.9845,278.2187,277.8577,277.9845,28653.0
2023-05-08 15:40:00,284.91,285.14,284.49,284.79,36391.0,277.9845,278.2089,277.5747,277.8674,36391.0
2023-05-08 15:50:00,284.96,285.41,284.4,284.91,78108.0,278.0333,278.4723,277.4869,277.9845,78108.0
2023-05-09 09:30:00,284.53,287.13,284.53,286.14,14204.0,277.6137,280.1505,277.6137,279.1846,14204.0
2023-05-09 09:40:00,285.35,285.53,284.06,284.27,2912.0,278.4138,278.5894,277.1552,277.36,2912.0
2023-05-09 09:50:00,284.17,285.22,284.17,285.06,7339.0,277.2625,278.287,277.2625,278.1308,7339.0
2023-05-09 10:00:00,285.31,285.32,283.93,284.01,5347.0,278.3748,278.3845,277.0283,277.1064,5347.0
2023-05-09 10:10:00,284.05,284.72,283.92,284.63,5262.0,277.1454,277.7991,277.0186,277.7113,5262.0
2023-05-09 10:20:00,284.59,284.73,284.36,284.73,3838.0,277.6723,277.8089,277.4479,277.8089,3838.0
2023-05-09 10:30:00,285.04,285.12,284.88,285.06,3078.0,278.1113,278.1894,277.9552,278.1308,3078.0
2023-05-09 10:40:00,285.07,285.07,284.7,284.79,7927.0,278.1406,278.1406,277.7796,277.8674,7927.0
2023-05-09 10:50:00,284.72,285.28,284.71,285.16,2481.0,277.7991,278.3455,277.7894,278.2284,2481.0
2023-05-09 11:00:00,285.16,285.77,285.15,285.7,2906.0,278.2284,278.8236,278.2187,278.7553,2906.0
2023-05-09 11:10:00,285.62,285.62,285.26,285.4,5278.0,278.6772,278.6772,278.326,278.4626,5278.0
2023-05-09 11:20:00,285.33,285.33,284.61,284.79,2691.0,278.3943,278.3943,277.6918,277.8674,2691.0
2023-05-09 11:30:00,284.79,285.2,284.78,284.99,3938.0,277.8674,278.2674,277.8577,278.0625,3938.0
2023-05-09 11:40:00,284.95,285.1,284.7,284.7,7240.0,278.0235,278.1699,277.7796,277.7796,7240.0
2023-05-09 11:50:00,284.78,284.97,284.69,284.83,3530.0,277.8577,278.043,277.7698,277.9064,3530.0
2023-05-09 12:00:00,284.93,285.11,284.84,285.11,600.0,278.004,278.1796,277.9162,278.1796,600.0
2023-05-09 12:10:00,285.11,285.57,285.0,285.52,3453.0,278.1796,278.6284,278.0723,278.5797,3453.0
2023-05-09 12:20:00,285.52,285.52,284.99,285.06,11424.0,278.5797,278.5797,278.0625,278.1308,11424.0
2023-05-09 12:30:00,285.23,285.35,284.86,284.87,7657.0,278.2967,278.4138,277.9357,277.9455,7657.0
2023-05-09 12:40:00,284.93,285.06,284.87,284.92,2643.0,278.004,278.1308,277.9455,277.9942,2643.0
2023-05-09 12:50:00,284.92,285.09,284.92,285.0,1803.0,277.9942,278.1601,277.9942,278.0723,1803.0
2023-05-09 13:00:00,284.99,285.16,284.91,285.0,3609.0,278.0625,278.2284,277.9845,278.0723,3609.0
2023-05-09 13:10:00,284.91,285.05,284.77,284.81,4802.0,277.9845,278.1211,277.8479,277.8869,4802.0
2023-05-09 13:20:00,284.8,285.11,284.79,285.06,2774.0,277.8772,278.1796,277.8674,278.1308,2774.0
2023-05-09 13:30:00,285.06,285.16,284.85,285.12,5689.0,278.1308,278.2284,277.926,278.1894,5689.0
2023-05-09 13:40:00,285.13,285.14,285.01,285.04,4200.0,278.1991,278.2089,278.0821,278.1113,4200.0
2023-05-09 13:50:00,285.07,285.26,285.07,285.24,3828.0,278.1406,278.326,278.1406,278.3065,3828.0
2023-05-09 14:00:00,285.25,285.3,285.03,285.14,7493.0,278.3162,278.365,278.1016,278.2089,7493.0
2023-05-09 14:10:00,285.06,285.33,284.98,285.25,1500.0,278.1308,278.3943,278.0528,278.3162,1500.0
2023-05-09 14:20:00,285.31,285.36,285.26,285.26,4004.0,278.3748,278.4236,278.326,278.326,4004.0
2023-05-09 14:30:00,285.36,285.37,285.14,285.19,7137.0,278.4236,278.4333,278.2089,278.2577,7137.0
2023-05-09 14:40:00,285.2,285.2,284.94,285.16,12650.0,278.2674,278.2674,278.0138,278.2284,12650.0
2023-05-09 14:50:00,285.11,285.63,284.88,284.96,11330.0,278.1796,278.687,277.9552,278.0333,11330.0
2023-05-09 15:00:00,284.9,285.08,284.83,285.05,3728.0,277.9747,278.1504,277.9064,278.1211,3728.0
2023-05-09 15:10:00,285.03,285.03,284.55,284.6,5706.0,278.1016,278.1016,277.6332,277.682,5706.0
2023-05-09 15:20:00,284.68,285.06,284.62,285.03,18254.0,277.7601,278.1308,277.7015,278.1016,18254.0
2023-05-09 15:30:00,285.03,285.92,285.02,285.73,14589.0,278.1016,278.9699,278.0918,278.7846,14589.0
2023-05-09 15:40:00,285.7,286.39,285.69,286.39,17045.0,278.7553,279.4285,278.7455,279.4285,17045.0
2023-05-09 15:50:00,286.28,286.81,286.26,286.57,57724.0,279.3212,279.8383,279.3017,279.6041,57724.0
2023-05-10 09:30:00,288.03,291.36,288.03,290.05,18039.0,281.0287,284.2777,281.0287,282.9996,18039.0
2023-05-10 09:40:00,289.31,289.67,288.34,288.34,7188.0,282.2775,282.6288,281.3311,281.3311,7188.0
2023-05-10 09:50:00,288.73,289.29,288.65,289.29,1682.0,281.7116,282.258,281.6336,282.258,1682.0
2023-05-10 10:00:00,289.49,290.65,289.48,290.22,12508.0,282.4532,283.585,282.4434,283.1654,12508.0
2023-05-10 10:10:00,290.03,290.22,289.44,289.44,4588.0,282.98,283.1654,282.4044,282.4044,4588.0
2023-05-10 10:20:00,289.49,289.61,289.12,289.12,2007.0,282.4532,282.5702,282.0922,282.0922,2007.0
2023-05-10 10:30:00,289.24,289.41,289.22,289.41,1468.0,282.2092,282.3751,282.1897,282.3751,1468.0
2023-05-10 10:40:00,289.19,289.19,288.41,289.06,4646.0,282.1605,282.1605,281.3994,282.0336,4646.0
2023-05-10 10:50:00,288.93,289.97,288.84,289.97,4950.0,281.9068,282.9215,281.819,282.9215,4950.0
2023-05-10 11:00:00,289.99,290.63,289.97,290.62,14899.0,282.941,283.5655,282.9215,283.5557,14899.0
2023-05-10 11:10:00,290.63,290.78,290.45,290.78,4074.0,283.5655,283.7118,283.3898,283.7118,4074.0
2023-05-10 11:20:00,290.79,290.79,290.58,290.75,1972.0,283.7216,283.7216,283.5167,283.6825,1972.0
2023-05-10 11:30:00,290.67,291.11,290.61,290.75,6697.0,283.6045,284.0338,283.5459,283.6825,6697.0
2023-05-10 11:40:00,290.7,290.79,290.14,290.32,15812.0,283.6338,283.7216,283.0874,283.263,15812.0
2023-05-10 11:50:00,290.32,290.56,290.23,290.34,8479.0,283.263,283.4972,283.1752,283.2825,8479.0
2023-05-10 12:00:00,290.35,290.47,289.57,289.89,6560.0,283.2923,283.4093,282.5312,282.8434,6560.0
2023-05-10 12:10:00,290.0,290.17,289.68,289.77,2604.0,282.9508,283.1166,282.6385,282.7264,2604.0
2023-05-10 12:20:00,289.63,289.63,289.15,289.23,2304.0,282.5898,282.5898,282.1214,282.1995,2304.0
2023-05-10 12:30:00,289.15,289.15,288.51,288.71,2002.0,282.1214,282.1214,281.497,281.6921,2002.0
2023-05-10 12:40:00,288.72,289.04,288.32,288.49,2813.0,281.7019,282.0141,281.3116,281.4775,2813.0
2023-05-10 12:50:00,288.47,288.49,287.79,288.06,2304.0,281.458,281.4775,280.7945,281.0579,2304.0
2023-05-10 13:00:00,288.02,288.04,287.62,287.62,2038.0,281.0189,281.0384,280.6286,280.6286,2038.0
2023-05-10 13:10:00,287.66,287.81,287.39,287.81,1660.0,280.6676,280.814,280.4042,280.814,1660.0
2023-05-10 13:20:00,287.88,287.9,287.2,287.2,5424.0,280.8823,280.9018,280.2188,280.2188,5424.0
2023-05-10 13:30:00,287.58,287.79,287.5,287.51,2600.0,280.5896,280.7945,280.5115,280.5213,2600.0
2023-05-10 13:40:00,287.56,287.71,287.29,287.48,5656.0,280.5701,280.7164,280.3066,280.492,5656.0
2023-05-10 13:50:00,287.46,288.26,287.38,288.26,2900.0,280.4725,281.2531,280.3945,281.2531,2900.0
2023-05-10 14:00:00,288.37,288.83,288.37,288.75,2613.0,281.3604,281.8092,281.3604,281.7312,2613.0
2023-05-10 14:10:00,288.8,288.97,288.51,288.6,4096.0,281.7799,281.9458,281.497,281.5848,4096.0
2023-05-10 14:20:00,288.52,288.83,288.51,288.74,2363.0,281.5067,281.8092,281.497,281.7214,2363.0
2023-05-10 14:30:00,288.95,289.1,288.85,289.07,5109.0,281.9263,282.0726,281.8287,282.0434,5109.0
2023-05-10 14:40:00,289.16,289.46,289.08,289.12,3713.0,282.1312,282.4239,282.0531,282.0922,3713.0
2023-05-10 14:50:00,289.1,289.16,288.78,289.04,2848.0,282.0726,282.1312,281.7604,282.0141,2848.0
2023-05-10 15:00:00,288.95,289.06,288.81,288.81,2371.0,281.9263,282.0336,281.7897,281.7897,2371.0
2023-05-10 15:10:00,288.83,288.97,288.7,288.97,4352.0,281.8092,281.9458,281.6824,281.9458,4352.0
2023-05-10 15:20:00,289.03,289.83,289.03,289.66,5543.0,282.0043,282.7849,282.0043,282.619,5543.0
2023-05-10 15:30:00,289.64,290.09,289.63,289.99,6925.0,282.5995,283.0386,282.5898,282.941,6925.0
2023-05-10 15:40:00,290.05,290.05,289.64,289.86,9603.0,282.9996,282.9996,282.5995,282.8142,9603.0
2023-05-10 15:50:00,289.74,289.89,289.32,289.48,19805.0,282.6971,282.8434,282.2873,282.4434,19805.0
2023-05-11 09:30:00,289.91,289.91,288.94,289.52,5868.0,282.863,282.863,281.9165,282.4824,5868.0
2023-05-11 09:40:00,289.17,289.83,288.6,288.6,4592.0,282.1409,282.7849,281.5848,281.5848,4592.0
2023-05-11 09:50:00,288.55,288.61,287.95,288.27,1606.0,281.536,281.5946,280.9506,281.2628,1606.0
2023-05-11 10:00:00,288.02,288.37,287.95,288.0,2796.0,281.0189,281.3604,280.9506,280.9994,2796.0
2023-05-11 10:10:00,288.22,288.59,288.02,288.59,2906.0,281.214,281.575,281.0189,281.575,2906.0
2023-05-11 10:20:00,288.82,288.82,288.38,288.69,2206.0,281.7994,281.7994,281.3701,281.6726,2206.0
2023-05-11 10:30:00,288.98,289.03,288.52,288.71,2948.0,281.9556,282.0043,281.5067,281.6921,2948.0
2023-05-11 10:40:00,288.59,288.64,288.24,288.49,2107.0,281.575,281.6238,281.2335,281.4775,2107.0
2023-05-11 10:50:00,288.6,288.78,288.4,288.78,3129.0,281.5848,281.7604,281.3897,281.7604,3129.0
2023-05-11 11:00:00,289.01,289.31,288.95,289.06,5256.0,281.9848,282.2775,281.9263,282.0336,5256.0
2023-05-11 11:10:00,289.11,289.76,289.0,289.0,11886.0,282.0824,282.7166,281.9751,281.9751,11886.0
2023-05-11 11:20:00,289.2,289.63,289.02,289.51,4985.0,282.1702,282.5898,281.9946,282.4727,4985.0
2023-05-11 11:30:00,289.56,289.78,289.03,289.03,2676.0,282.5215,282.7361,282.0043,282.0043,2676.0
2023-05-11 11:40:00,289.16,289.25,289.06,289.25,2590.0,282.1312,282.219,282.0336,282.219,2590.0
2023-05-11 11:50:00,289.4,289.76,288.98,288.98,9502.0,282.3654,282.7166,281.9556,281.9556,9502.0
2023-05-11 12:00:00,289.08,289.13,288.63,288.94,5391.0,282.0531,282.1019,281.6141,281.9165,5391.0
2023-05-11 12:10:00,288.8,288.84,288.4,288.54,4654.0,281.7799,281.819,281.3897,281.5263,4654.0
2023-05-11 12:20:00,288.54,288.97,288.53,288.71,5226.0,281.5263,281.9458,281.5165,281.6921,5226.0
2023-05-11 12:30:00,288.76,288.97,288.63,288.97,2101.0,281.7409,281.9458,281.6141,281.9458,2101.0
2023-05-11 12:40:00,288.76,289.34,288.76,289.27,2657.0,281.7409,282.3068,281.7409,282.2385,2657.0
2023-05-11 12:50:00,289.27,289.27,288.93,288.95,3336.0,282.2385,282.2385,281.9068,281.9263,3336.0
2023-05-11 13:00:00,288.97,288.97,288.7,288.73,1915.0,281.9458,281.9458,281.6824,281.7116,1915.0
2023-05-11 13:10:00,288.66,288.72,288.4,288.5,2821.0,281.6433,281.7019,281.3897,281.4872,2821.0
2023-05-11 13:20:00,288.62,288.67,287.96,287.96,9290.0,281.6043,281.6531,280.9604,280.9604,9290.0
2023-05-11 13:30:00,287.93,288.03,287.64,287.99,4544.0,280.9311,281.0287,280.6481,280.9896,4544.0
2023-05-11 13:40:00,288.01,288.01,287.16,287.16,2165.0,281.0091,281.0091,280.1798,280.1798,2165.0
2023-05-11 13:50:00,287.14,287.96,287.05,287.96,3488.0,280.1603,280.9604,280.0725,280.9604,3488.0
2023-05-11 14:00:00,287.89,288.15,287.74,287.97,2598.0,280.8921,281.1457,280.7457,280.9701,2598.0
2023-05-11 14:10:00,287.97,288.43,287.93,288.25,6473.0,280.9701,281.4189,280.9311,281.2433,6473.0
2023-05-11 14:20:00,288.16,288.3,288.06,288.23,2978.0,281.1555,281.2921,281.0579,281.2238,2978.0
2023-05-11 14:30:00,288.24,288.51,288.19,288.51,2950.0,281.2335,281.497,281.1848,281.497,2950.0
2023-05-11 14:40:00,288.51,289.07,288.51,289.0,3361.0,281.497,282.0434,281.497,281.9751,3361.0
2023-05-11 14:50:00,289.01,289.26,289.01,289.25,5100.0,281.9848,282.2288,281.9848,282.219,5100.0
2023-05-11 15:00:00,289.25,289.28,289.05,289.2,3582.0,282.219,282.2483,282.0239,282.1702,3582.0
2023-05-11 15:10:00,289.33,289.33,289.02,289.16,3577.0,282.2971,282.2971,281.9946,282.1312,3577.0
2023-05-11 15:20:00,289.18,289.27,289.08,289.08,2159.0,282.1507,282.2385,282.0531,282.0531,2159.0
2023-05-11 15:30:00,289.08,289.37,289.04,289.08,6262.0,282.0531,282.3361,282.0141,282.0531,6262.0
2023-05-11 15:40:00,289.08,289.3,288.76,288.76,11008.0,282.0531,282.2678,281.7409,281.7409,11008.0
2023-05-11 15:50:00,288.74,288.74,288.15,288.33,38463.0,281.7214,281.7214,281.1457,281.3214,38463.0
2023-05-12 09:30:00,290.13,291.21,290.13,290.76,10123.0,283.0776,284.1314,283.0776,283.6923,10123.0
2023-05-12 09:40:00,290.92,291.25,290.72,290.98,2003.0,283.8484,284.1704,283.6533,283.9069,2003.0
2023-05-12 09:50:00,291.24,291.33,291.06,291.23,2069.0,284.1606,284.2484,283.985,284.1509,2069.0
2023-05-12 10:00:00,290.87,291.1,290.72,290.82,3104.0,283.7996,284.024,283.6533,283.7508,3104.0
2023-05-12 10:10:00,290.82,290.83,290.16,290.61,3990.0,283.7508,283.7606,283.1069,283.5459,3990.0
2023-05-12 10:20:00,290.71,290.94,290.56,290.75,2187.0,283.6435,283.8679,283.4972,283.6825,2187.0
2023-05-12 10:30:00,290.74,290.79,289.68,290.33,3606.0,283.6728,283.7216,282.6385,283.2727,3606.0
2023-05-12 10:40:00,290.16,290.17,289.91,289.91,2028.0,283.1069,283.1166,282.863,282.863,2028.0
2023-05-12 10:50:00,289.59,290.0,289.41,289.79,6247.0,282.5507,282.9508,282.3751,282.7459,6247.0
2023-05-12 11:00:00,289.7,289.94,289.6,289.78,1200.0,282.6581,282.8922,282.5605,282.7361,1200.0
2023-05-12 11:10:00,289.88,290.09,289.32,289.63,2835.0,282.8337,283.0386,282.2873,282.5898,2835.0
2023-05-12 11:20:00,289.49,289.76,289.36,289.4,2421.0,282.4532,282.7166,282.3263,282.3654,2421.0
2023-05-12 11:30:00,289.4,290.0,289.4,289.85,4474.0,282.3654,282.9508,282.3654,282.8044,4474.0
2023-05-12 11:40:00,289.81,290.11,289.66,290.04,3678.0,282.7654,283.0581,282.619,282.9898,3678.0
2023-05-12 11:50:00,290.12,290.53,290.12,290.53,2193.0,283.0678,283.4679,283.0678,283.4679,2193.0
2023-05-12 12:00:00,290.61,290.61,289.77,290.0,3611.0,283.5459,283.5459,282.7264,282.9508,3611.0
2023-05-12 12:10:00,290.03,290.13,289.94,290.12,1500.0,282.98,283.0776,282.8922,283.0678,1500.0
2023-05-12 12:20:00,290.11,290.36,289.73,290.36,3313.0,283.0581,283.302,282.6873,283.302,3313.0
2023-05-12 12:30:00,290.21,290.65,290.17,290.3,4475.0,283.1557,283.585,283.1166,283.2435,4475.0
2023-05-12 12:40:00,290.41,290.48,289.89,290.02,2100.0,283.3508,283.4191,282.8434,282.9703,2100.0
2023-05-12 12:50:00,290.01,290.02,289.79,289.98,1938.0,282.9605,282.9703,282.7459,282.9313,1938.0
2023-05-12 13:00:00,289.99,289.99,289.56,289.78,2419.0,282.941,282.941,282.5215,282.7361,2419.0
2023-05-12 13:10:00,289.88,289.99,289.77,289.77,902.0,282.8337,282.941,282.7264,282.7264,902.0
2023-05-12 13:20:00,289.78,290.58,289.78,290.57,2940.0,282.7361,283.5167,282.7361,283.5069,2940.0
2023-05-12 13:30:00,290.46,290.85,290.2,290.29,5967.0,283.3996,283.7801,283.1459,283.2337,5967.0
2023-05-12 13:40:00,290.41,290.53,290.27,290.48,1599.0,283.3508,283.4679,283.2142,283.4191,1599.0
2023-05-12 13:50:00,290.46,290.64,290.36,290.54,8752.0,283.3996,283.5752,283.302,283.4776,8752.0
2023-05-12 14:00:00,290.56,290.84,290.34,290.76,5592.0,283.4972,283.7703,283.2825,283.6923,5592.0
2023-05-12 14:10:00,290.89,291.04,290.58,290.73,6010.0,283.8191,283.9655,283.5167,283.663,6010.0
2023-05-12 14:20:00,290.81,291.28,290.63,291.04,5652.0,283.7411,284.1997,283.5655,283.9655,5652.0
2023-05-12 14:30:00,291.05,291.24,290.86,291.14,5958.0,283.9752,284.1606,283.7899,284.0631,5958.0
2023-05-12 14:40:00,291.13,291.59,290.93,291.24,8004.0,284.0533,284.5021,283.8582,284.1606,8004.0
2023-05-12 14:50:00,291.24,291.64,291.24,291.54,7097.0,284.1606,284.5509,284.1606,284.4533,7097.0
2023-05-12 15:00:00,291.45,291.88,291.42,291.85,5553.0,284.3655,284.7851,284.3362,284.7558,5553.0
2023-05-12 15:10:00,291.86,291.86,291.49,291.76,11386.0,284.7656,284.7656,284.4045,284.668,11386.0
2023-05-12 15:20:00,291.8,292.24,291.8,292.13,18465.0,284.707,285.1363,284.707,285.029,18465.0
2023-05-12 15:30:00,292.14,292.56,292.1,292.5,26747.0,285.0387,285.4485,284.9997,285.39,26747.0
2023-05-12 15:40:00,292.5,292.94,292.39,292.88,29896.0,285.39,285.8193,285.2827,285.7608,29896.0
2023-05-12 15:50:00,292.81,293.3,292.7,292.93,87021.0,285.6925,286.1706,285.5851,285.8095,87021.0
2023-05-15 09:30:00,292.6,293.61,291.12,291.85,13367.0,285.4876,286.473,284.0435,284.7558,13367.0
2023-05-15 09:40:00,291.85,291.94,291.25,291.94,3258.0,284.7558,284.8436,284.1704,284.8436,3258.0
2023-05-15 09:50:00,291.87,291.94,291.12,291.13,2722.0,284.7753,284.8436,284.0435,284.0533,2722.0
2023-05-15 10:00:00,291.26,291.28,290.2,290.2,3185.0,284.1801,284.1997,283.1459,283.1459,3185.0
2023-05-15 10:10:00,290.37,290.41,289.7,289.91,7067.0,283.3118,283.3508,282.6581,282.863,7067.0
2023-05-15 10:20:00,289.71,290.42,289.46,290.41,4746.0,282.6678,283.3606,282.4239,283.3508,4746.0
2023-05-15 10:30:00,290.56,290.85,290.52,290.85,3146.0,283.4972,283.7801,283.4581,283.7801,3146.0
2023-05-15 10:40:00,290.84,291.17,290.83,290.83,2222.0,283.7703,284.0923,283.7606,283.7606,2222.0
2023-05-15 10:50:00,290.93,291.06,290.54,290.82,6022.0,283.8582,283.985,283.4776,283.7508,6022.0
2023-05-15 11:00:00,290.86,290.86,290.12,290.37,2883.0,283.7899,283.7899,283.0678,283.3118,2883.0
2023-05-15 11:10:00,290.23,290.32,290.07,290.19,4634.0,283.1752,283.263,283.0191,283.1361,4634.0
2023-05-15 11:20:00,290.17,290.26,290.02,290.13,3448.0,283.1166,283.2044,282.9703,283.0776,3448.0
2023-05-15 11:30:00,290.14,290.24,289.81,289.95,6989.0,283.0874,283.1849,282.7654,282.902,6989.0
2023-05-15 11:40:00,289.94,289.94,289.6,289.72,1366.0,282.8922,282.8922,282.5605,282.6776,1366.0
2023-05-15 11:50:00,289.76,289.84,289.34,289.56,5939.0,282.7166,282.7947,282.3068,282.5215,5939.0
2023-05-15 12:00:00,289.51,289.6,289.19,289.6,15873.0,282.4727,282.5605,282.1605,282.5605,15873.0
2023-05-15 12:10:00,289.59,289.74,289.48,289.74,3856.0,282.5507,282.6971,282.4434,282.6971,3856.0
2023-05-15 12:20:00,289.68,289.85,289.67,289.85,2983.0,282.6385,282.8044,282.6288,282.8044,2983.0
2023-05-15 12:30:00,289.85,290.19,289.72,290.11,4540.0,282.8044,283.1361,282.6776,283.0581,4540.0
2023-05-15 12:40:00,290.17,290.4,290.16,290.3,1000.0,283.1166,283.341,283.1069,283.2435,1000.0
2023-05-15 12:50:00,290.41,290.44,290.08,290.4,3822.0,283.3508,283.3801,283.0288,283.341,3822.0
2023-05-15 13:00:00,290.43,290.57,290.42,290.55,1326.0,283.3703,283.5069,283.3606,283.4874,1326.0
2023-05-15 13:10:00,290.7,290.89,290.65,290.66,3100.0,283.6338,283.8191,283.585,283.5947,3100.0
2023-05-15 13:20:00,290.54,290.6,290.29,290.39,5598.0,283.4776,283.5362,283.2337,283.3313,5598.0
2023-05-15 13:30:00,290.27,290.27,289.68,289.68,6981.0,283.2142,283.2142,282.6385,282.6385,6981.0
2023-05-15 13:40:00,289.75,289.76,288.99,289.02,6626.0,282.7068,282.7166,281.9653,281.9946,6626.0
2023-05-15 13:50:00,289.09,289.7,289.09,289.69,5138.0,282.0629,282.6581,282.0629,282.6483,5138.0
2023-05-15 14:00:00,289.74,289.93,289.7,289.93,3521.0,282.6971,282.8825,282.6581,282.8825,3521.0
2023-05-15 14:10:00,290.03,290.23,289.93,290.03,4018.0,282.98,283.1752,282.8825,282.98,4018.0
2023-05-15 14:20:00,289.91,290.0,289.52,289.52,1591.0,282.863,282.9508,282.4824,282.4824,1591.0
2023-05-15 14:30:00,289.65,290.11,289.64,290.06,3736.0,282.6093,283.0581,282.5995,283.0093,3736.0
2023-05-15 14:40:00,290.17,290.61,290.16,290.61,4620.0,283.1166,283.5459,283.1069,283.5459,4620.0
2023-05-15 14:50:00,290.62,290.75,290.23,290.36,3539.0,283.5557,283.6825,283.1752,283.302,3539.0
2023-05-15 15:00:00,290.41,290.71,290.41,290.71,1843.0,283.3508,283.6435,283.3508,283.6435,1843.0
2023-05-15 15:10:00,290.63,290.95,290.62,290.94,6215.0,283.5655,283.8777,283.5557,283.8679,6215.0
2023-05-15 15:20:00,290.88,291.03,290.86,290.94,2935.0,283.8094,283.9557,283.7899,283.8679,2935.0
2023-05-15 15:30:00,290.94,291.41,290.93,291.4,10275.0,283.8679,284.3265,283.8582,284.3167,10275.0
2023-05-15 15:40:00,291.4,291.4,290.9,291.31,9191.0,284.3167,284.3167,283.8289,284.2289,9191.0
2023-05-15 15:50:00,291.35,291.93,291.18,291.93,43804.0,284.268,284.8339,284.1021,284.8339,43804.0
2023-05-16 09:30:00,291.59,292.0,290.98,291.67,5961.0,284.5021,284.9022,283.9069,284.5802,5961.0
2023-05-16 09:40:00,291.48,292.42,291.3,291.41,4438.0,284.3948,285.3119,284.2192,284.3265,4438.0
2023-05-16 09:50:00,291.4,291.43,290.62,290.62,4133.0,284.3167,284.346,283.5557,283.5557,4133.0
2023-05-16 10:00:00,290.63,291.6,290.48,291.14,4741.0,283.5655,284.5119,283.4191,284.0631,4741.0
2023-05-16 10:10:00,291.14,291.14,290.45,291.1,3598.0,284.0631,284.0631,283.3898,284.024,3598.0
2023-05-16 10:20:00,291.28,292.04,290.89,292.04,4118.0,284.1997,284.9412,283.8191,284.9412,4118.0
2023-05-16 10:30:00,292.17,292.17,290.79,290.96,3551.0,285.068,285.068,283.7216,283.8874,3551.0
2023-05-16 10:40:00,290.99,291.44,290.65,291.26,4926.0,283.9167,284.3558,283.585,284.1801,4926.0
2023-05-16 10:50:00,291.05,291.32,290.98,291.02,3348.0,283.9752,284.2387,283.9069,283.946,3348.0
2023-05-16 11:00:00,291.11,291.11,290.58,290.78,4971.0,284.0338,284.0338,283.5167,283.7118,4971.0
2023-05-16 11:10:00,290.78,291.04,290.78,290.87,3081.0,283.7118,283.9655,283.7118,283.7996,3081.0
2023-05-16 11:20:00,291.07,291.48,291.03,291.48,2859.0,283.9948,284.3948,283.9557,284.3948,2859.0
2023-05-16 11:30:00,291.25,291.36,291.08,291.17,4289.0,284.1704,284.2777,284.0045,284.0923,4289.0
2023-05-16 11:40:00,291.19,291.64,291.1,291.44,6147.0,284.1118,284.5509,284.024,284.3558,6147.0
2023-05-16 11:50:00,291.54,291.96,291.54,291.76,2724.0,284.4533,284.8631,284.4533,284.668,2724.0
2023-05-16 12:00:00,291.86,291.95,291.62,291.65,5160.0,284.7656,284.8534,284.5314,284.5607,5160.0
2023-05-16 12:10:00,291.63,292.09,291.63,291.85,4620.0,284.5411,284.99,284.5411,284.7558,4620.0
2023-05-16 12:20:00,291.77,292.09,291.76,291.96,3839.0,284.6777,284.99,284.668,284.8631,3839.0
2023-05-16 12:30:00,291.88,291.97,291.47,291.67,4510.0,284.7851,284.8729,284.385,284.5802,4510.0
2023-05-16 12:40:00,291.96,291.98,291.78,291.96,4116.0,284.8631,284.8826,284.6875,284.8631,4116.0
2023-05-16 12:50:00,291.95,292.21,291.84,292.08,3286.0,284.8534,285.107,284.746,284.9802,3286.0
2023-05-16 13:00:00,292.03,292.17,291.56,292.17,5196.0,284.9314,285.068,284.4728,285.068,5196.0
2023-05-16 13:10:00,292.14,292.31,291.91,291.94,3501.0,285.0387,285.2046,284.8143,284.8436,3501.0
2023-05-16 13:20:00,292.12,292.15,291.91,291.91,3679.0,285.0192,285.0485,284.8143,284.8143,3679.0
2023-05-16 13:30:00,292.05,292.28,291.98,291.98,5438.0,284.9509,285.1753,284.8826,284.8826,5438.0
2023-05-16 13:40:00,291.95,292.17,291.95,292.06,3872.0,284.8534,285.068,284.8534,284.9607,3872.0
2023-05-16 13:50:00,292.12,292.41,292.12,292.3,4382.0,285.0192,285.3022,285.0192,285.1949,4382.0
2023-05-16 14:00:00,292.18,292.25,291.73,291.73,3179.0,285.0778,285.1461,284.6387,284.6387,3179.0
2023-05-16 14:10:00,291.84,292.12,291.8,292.12,1700.0,284.746,285.0192,284.707,285.0192,1700.0
2023-05-16 14:20:00,292.0,292.03,291.53,291.53,3568.0,284.9022,284.9314,284.4436,284.4436,3568.0
2023-05-16 14:30:00,291.57,291.85,291.57,291.65,2025.0,284.4826,284.7558,284.4826,284.5607,2025.0
2023-05-16 14:40:00,291.69,291.91,291.69,291.81,2609.0,284.5997,284.8143,284.5997,284.7168,2609.0
2023-05-16 14:50:00,291.94,291.96,291.74,291.76,3258.0,284.8436,284.8631,284.6485,284.668,3258.0
2023-05-16 15:00:00,291.77,291.82,291.68,291.68,2627.0,284.6777,284.7265,284.5899,284.5899,2627.0
2023-05-16 15:10:00,291.71,291.9,291.52,291.52,2902.0,284.6192,284.8046,284.4338,284.4338,2902.0
2023-05-16 15:20:00,291.51,291.82,291.32,291.75,5337.0,284.4241,284.7265,284.2387,284.6582,5337.0
2023-05-16 15:30:00,291.68,291.87,291.66,291.85,5981.0,284.5899,284.7753,284.5704,284.7558,5981.0
2023-05-16 15:40:00,291.86,291.9,291.21,291.34,7883.0,284.7656,284.8046,284.1314,284.2582,7883.0
2023-05-16 15:50:00,291.26,291.52,290.8,291.38,44767.0,284.1801,284.4338,283.7313,284.2972,44767.0
2023-05-17 09:30:00,293.2,293.51,291.31,292.8,8311.0,286.073,286.3754,284.2289,285.6827,8311.0
2023-05-17 09:40:00,292.42,292.42,291.51,291.65,1122.0,285.3119,285.3119,284.4241,284.5607,1122.0
2023-05-17 09:50:00,291.49,291.49,290.45,290.45,2103.0,284.4045,284.4045,283.3898,283.3898,2103.0
2023-05-17 10:00:00,290.58,291.21,290.4,291.0,3208.0,283.5167,284.1314,283.341,283.9265,3208.0
2023-05-17 10:10:00,291.11,291.19,290.94,291.17,727.0,284.0338,284.1118,283.8679,284.0923,727.0
2023-05-17 10:20:00,290.96,291.28,290.64,291.28,1951.0,283.8874,284.1997,283.5752,284.1997,1951.0
2023-05-17 10:30:00,291.25,291.25,290.72,290.72,2840.0,284.1704,284.1704,283.6533,283.6533,2840.0
2023-05-17 10:40:00,290.69,290.99,290.43,290.44,13765.0,283.624,283.9167,283.3703,283.3801,13765.0
2023-05-17 10:50:00,290.39,290.7,290.39,290.64,5080.0,283.3313,283.6338,283.3313,283.5752,5080.0
2023-05-17 11:00:00,290.83,290.9,290.51,290.51,1418.0,283.7606,283.8289,283.4484,283.4484,1418.0
2023-05-17 11:10:00,290.49,290.66,290.11,290.21,3897.0,283.4289,283.5947,283.0581,283.1557,3897.0
2023-05-17 11:20:00,290.06,290.06,289.22,289.74,1800.0,283.0093,283.0093,282.1897,282.6971,1800.0
2023-05-17 11:30:00,289.95,290.0,289.74,289.9,1868.0,282.902,282.9508,282.6971,282.8532,1868.0
2023-05-17 11:40:00,289.91,290.34,289.9,290.29,1904.0,282.863,283.2825,282.8532,283.2337,1904.0
2023-05-17 11:50:00,290.25,290.47,290.05,290.42,2500.0,283.1947,283.4093,282.9996,283.3606,2500.0
2023-05-17 12:00:00,290.34,290.84,290.24,290.84,3969.0,283.2825,283.7703,283.1849,283.7703,3969.0
2023-05-17 12:10:00,290.93,291.31,290.82,290.85,3962.0,283.8582,284.2289,283.7508,283.7801,3962.0
2023-05-17 12:20:00,290.88,291.57,290.88,291.49,7585.0,283.8094,284.4826,283.8094,284.4045,7585.0
2023-05-17 12:30:00,291.5,292.04,291.5,292.04,4075.0,284.4143,284.9412,284.4143,284.9412,4075.0
2023-05-17 12:40:00,292.06,292.14,291.43,291.74,3182.0,284.9607,285.0387,284.346,284.6485,3182.0
2023-05-17 12:50:00,291.74,292.29,291.69,292.29,4837.0,284.6485,285.1851,284.5997,285.1851,4837.0
2023-05-17 13:00:00,292.38,293.21,292.38,293.02,4633.0,285.2729,286.0827,285.2729,285.8974,4633.0
2023-05-17 13:10:00,292.91,293.36,292.91,293.17,6631.0,285.79,286.2291,285.79,286.0437,6631.0
2023-05-17 13:20:00,293.13,293.3,292.85,292.88,10457.0,286.0047,286.1706,285.7315,285.7608,10457.0
2023-05-17 13:30:00,293.04,293.04,292.45,292.5,4728.0,285.9169,285.9169,285.3412,285.39,4728.0
2023-05-17 13:40:00,292.57,292.99,292.48,292.95,4229.0,285.4583,285.8681,285.3705,285.8291,4229.0
2023-05-17 13:50:00,292.9,293.08,292.6,293.08,7852.0,285.7803,285.9559,285.4876,285.9559,7852.0
2023-05-17 14:00:00,293.08,293.1,292.61,292.61,3860.0,285.9559,285.9754,285.4973,285.4973,3860.0
2023-05-17 14:10:00,292.6,292.75,292.28,292.65,12022.0,285.4876,285.6339,285.1753,285.5364,12022.0
2023-05-17 14:20:00,292.65,292.83,292.4,292.41,7482.0,285.5364,285.712,285.2924,285.3022,7482.0
2023-05-17 14:30:00,292.44,292.68,292.24,292.65,6497.0,285.3315,285.5656,285.1363,285.5364,6497.0
2023-05-17 14:40:00,292.7,292.8,292.41,292.72,5599.0,285.5851,285.6827,285.3022,285.6046,5599.0
2023-05-17 14:50:00,292.79,292.79,292.45,292.65,4648.0,285.6729,285.6729,285.3412,285.5364,4648.0
2023-05-17 15:00:00,292.56,292.82,292.56,292.57,3831.0,285.4485,285.7022,285.4485,285.4583,3831.0
2023-05-17 15:10:00,292.57,292.75,292.45,292.62,7743.0,285.4583,285.6339,285.3412,285.5071,7743.0
2023-05-17 15:20:00,292.66,292.66,292.14,292.21,5396.0,285.5461,285.5461,285.0387,285.107,5396.0
2023-05-17 15:30:00,292.26,292.49,291.93,292.01,10047.0,285.1558,285.3802,284.8339,284.9119,10047.0
2023-05-17 15:40:00,291.91,292.27,291.79,292.22,13960.0,284.8143,285.1656,284.6973,285.1168,13960.0
2023-05-17 15:50:00,292.27,292.74,292.24,292.67,62452.0,285.1656,285.6242,285.1363,285.5559,62452.0
2023-05-18 09:30:00,290.97,293.89,290.97,293.56,32058.0,283.8972,286.7462,283.8972,286.4242,32058.0
2023-05-18 09:40:00,292.98,293.09,292.8,293.09,2942.0,285.8583,285.9657,285.6827,285.9657,2942.0
2023-05-18 09:50:00,293.36,294.27,293.36,293.95,5595.0,286.2291,287.117,286.2291,286.8048,5595.0
2023-05-18 10:00:00,293.96,295.37,293.81,294.98,9934.0,286.8145,288.1902,286.6682,287.8097,9934.0
2023-05-18 10:10:00,294.95,295.25,294.65,294.67,7962.0,287.7804,288.0732,287.4877,287.5072,7962.0
2023-05-18 10:20:00,294.65,295.31,294.61,294.8,4336.0,287.4877,288.1317,287.4487,287.6341,4336.0
2023-05-18 10:30:00,294.78,295.01,294.61,294.71,6546.0,287.6146,287.839,287.4487,287.5463,6546.0
2023-05-18 10:40:00,294.62,294.68,294.26,294.62,2200.0,287.4585,287.517,287.1072,287.4585,2200.0
2023-05-18 10:50:00,294.51,295.01,294.5,295.01,3406.0,287.3511,287.839,287.3414,287.839,3406.0
2023-05-18 11:00:00,294.88,295.22,294.88,294.95,3929.0,287.7121,288.0439,287.7121,287.7804,3929.0
2023-05-18 11:10:00,294.99,295.02,294.71,294.74,3709.0,287.8195,287.8487,287.5463,287.5755,3709.0
2023-05-18 11:20:00,294.69,294.74,294.38,294.73,2467.0,287.5268,287.5755,287.2243,287.5658,2467.0
2023-05-18 11:30:00,294.63,294.67,294.35,294.59,2273.0,287.4682,287.5072,287.195,287.4292,2273.0
2023-05-18 11:40:00,294.5,295.0,294.41,294.96,5798.0,287.3414,287.8292,287.2536,287.7902,5798.0
2023-05-18 11:50:00,295.15,295.15,294.12,294.32,3808.0,287.9756,287.9756,286.9706,287.1658,3808.0
2023-05-18 12:00:00,294.5,294.66,294.11,294.34,2090.0,287.3414,287.4975,286.9609,287.1853,2090.0
2023-05-18 12:10:00,294.47,294.66,294.11,294.13,4329.0,287.3121,287.4975,286.9609,286.9804,4329.0
2023-05-18 12:20:00,294.09,294.48,293.94,294.34,24864.0,286.9413,287.3219,286.795,287.1853,24864.0
2023-05-18 12:30:00,294.33,294.77,294.33,294.76,2132.0,287.1755,287.6048,287.1755,287.5951,2132.0
2023-05-18 12:40:00,294.76,294.82,294.54,294.77,6342.0,287.5951,287.6536,287.3804,287.6048,6342.0
2023-05-18 12:50:00,294.84,295.09,294.71,294.71,12793.0,287.6731,287.917,287.5463,287.5463,12793.0
2023-05-18 13:00:00,294.79,294.79,294.45,294.63,14737.0,287.6243,287.6243,287.2926,287.4682,14737.0
2023-05-18 13:10:00,294.56,294.99,294.52,294.99,2628.0,287.3999,287.8195,287.3609,287.8195,2628.0
2023-05-18 13:20:00,294.88,295.53,294.78,294.78,9011.0,287.7121,288.3463,287.6146,287.6146,9011.0
2023-05-18 13:30:00,294.78,295.3,294.41,294.49,7901.0,287.6146,288.1219,287.2536,287.3316,7901.0
2023-05-18 13:40:00,294.44,294.76,294.09,294.74,5664.0,287.2828,287.5951,286.9413,287.5755,5664.0
2023-05-18 13:50:00,294.75,294.87,294.23,294.3,3812.0,287.5853,287.7024,287.0779,287.1462,3812.0
2023-05-18 14:00:00,294.34,294.81,294.22,294.66,3714.0,287.1853,287.6438,287.0682,287.4975,3714.0
2023-05-18 14:10:00,294.82,295.01,294.51,294.98,2451.0,287.6536,287.839,287.3511,287.8097,2451.0
2023-05-18 14:20:00,295.07,295.41,295.02,295.29,4657.0,287.8975,288.2293,287.8487,288.1122,4657.0
2023-05-18 14:30:00,295.21,295.48,295.21,295.3,4127.0,288.0341,288.2976,288.0341,288.1219,4127.0
2023-05-18 14:40:00,295.22,295.58,295.0,295.33,5342.0,288.0439,288.3951,287.8292,288.1512,5342.0
2023-05-18 14:50:00,295.26,295.47,295.19,295.37,3421.0,288.0829,288.2878,288.0146,288.1902,3421.0
2023-05-18 15:00:00,295.47,295.48,295.1,295.26,2834.0,288.2878,288.2976,287.9268,288.0829,2834.0
2023-05-18 15:10:00,295.25,295.9,295.01,295.86,10504.0,288.0732,288.7074,287.839,288.6683,10504.0
2023-05-18 15:20:00,295.67,295.7,295.34,295.67,2902.0,288.4829,288.5122,288.161,288.4829,2902.0
2023-05-18 15:30:00,295.69,295.8,295.45,295.67,4271.0,288.5025,288.6098,288.2683,288.4829,4271.0
2023-05-18 15:40:00,295.6,296.49,295.59,296.38,14602.0,288.4146,289.283,288.4049,289.1757,14602.0
2023-05-18 15:50:00,296.43,296.88,296.31,296.53,55516.0,289.2245,289.6635,289.1074,289.322,55516.0
2023-05-19 09:30:00,298.5,298.78,297.5,298.24,35691.0,291.2442,291.5173,290.2685,290.9905,35691.0
2023-05-19 09:40:00,298.12,298.78,297.95,298.68,2356.0,290.8734,291.5173,290.7075,291.4198,2356.0
2023-05-19 09:50:00,298.55,299.43,298.43,299.2,5395.0,291.2929,292.1515,291.1759,291.9271,5395.0
2023-05-19 10:00:00,299.06,299.23,298.45,299.23,3625.0,291.7905,291.9564,291.1954,291.9564,3625.0
2023-05-19 10:10:00,299.24,299.27,298.88,299.07,5214.0,291.9662,291.9954,291.6149,291.8003,5214.0
2023-05-19 10:20:00,298.77,299.21,298.68,298.68,3530.0,291.5076,291.9369,291.4198,291.4198,3530.0
2023-05-19 10:30:00,299.08,299.21,298.75,299.11,4063.0,291.8101,291.9369,291.4881,291.8393,4063.0
2023-05-19 10:40:00,299.0,299.18,298.73,298.74,24720.0,291.732,291.9076,291.4686,291.4783,24720.0
2023-05-19 10:50:00,298.73,299.1,298.67,298.67,2528.0,291.4686,291.8296,291.41,291.41,2528.0
2023-05-19 11:00:00,298.68,299.01,298.51,298.51,3936.0,291.4198,291.7418,291.2539,291.2539,3936.0
2023-05-19 11:10:00,298.45,298.72,298.07,298.28,8297.0,291.1954,291.4588,290.8246,291.0295,8297.0
2023-05-19 11:20:00,298.37,298.47,298.01,298.01,5231.0,291.1173,291.2149,290.7661,290.7661,5231.0
2023-05-19 11:30:00,298.12,298.23,297.63,297.66,7362.0,290.8734,290.9807,290.3953,290.4246,7362.0
2023-05-19 11:40:00,297.71,298.51,297.44,298.44,3552.0,290.4734,291.2539,290.2099,291.1856,3552.0
2023-05-19 11:50:00,298.43,298.98,298.33,298.71,4313.0,291.1759,291.7125,291.0783,291.449,4313.0
2023-05-19 12:00:00,298.56,298.77,298.4,298.4,1974.0,291.3027,291.5076,291.1466,291.1466,1974.0
2023-05-19 12:10:00,298.57,298.58,298.04,298.27,3694.0,291.3124,291.3222,290.7953,291.0197,3694.0
2023-05-19 12:20:00,298.21,298.42,298.05,298.29,6623.0,290.9612,291.1661,290.8051,291.0393,6623.0
2023-05-19 12:30:00,298.17,298.4,297.94,298.4,10303.0,290.9222,291.1466,290.6978,291.1466,10303.0
2023-05-19 12:40:00,298.32,298.64,298.32,298.47,4347.0,291.0685,291.3807,291.0685,291.2149,4347.0
2023-05-19 12:50:00,298.66,298.87,298.51,298.55,5923.0,291.4003,291.6052,291.2539,291.2929,5923.0
2023-05-19 13:00:00,298.53,299.01,298.52,298.88,3721.0,291.2734,291.7418,291.2637,291.6149,3721.0
2023-05-19 13:10:00,298.88,299.09,298.69,299.09,2791.0,291.6149,291.8198,291.4295,291.8198,2791.0
2023-05-19 13:20:00,298.96,299.23,298.93,299.0,10411.0,291.693,291.9564,291.6637,291.732,10411.0
2023-05-19 13:30:00,299.09,299.15,298.88,298.98,3479.0,291.8198,291.8784,291.6149,291.7125,3479.0
2023-05-19 13:40:00,299.0,299.02,298.47,298.63,2502.0,291.732,291.7515,291.2149,291.371,2502.0
2023-05-19 13:50:00,298.39,298.45,297.99,297.99,1605.0,291.1368,291.1954,290.7465,290.7465,1605.0
2023-05-19 14:00:00,297.82,298.19,297.82,298.07,3418.0,290.5807,290.9417,290.5807,290.8246,3418.0
2023-05-19 14:10:00,297.88,298.27,297.68,298.27,3560.0,290.6392,291.0197,290.4441,291.0197,3560.0
2023-05-19 14:20:00,298.37,298.51,298.07,298.07,3474.0,291.1173,291.2539,290.8246,290.8246,3474.0
2023-05-19 14:30:00,297.98,297.98,297.79,297.82,1272.0,290.7368,290.7368,290.5514,290.5807,1272.0
2023-05-19 14:40:00,297.94,297.95,297.69,297.88,4370.0,290.6978,290.7075,290.4538,290.6392,4370.0
2023-05-19 14:50:00,297.86,298.3,297.86,298.29,3287.0,290.6197,291.049,290.6197,291.0393,3287.0
2023-05-19 15:00:00,298.26,298.49,298.19,298.49,10075.0,291.01,291.2344,290.9417,291.2344,10075.0
2023-05-19 15:10:00,298.52,299.06,298.43,298.43,16781.0,291.2637,291.7905,291.1759,291.1759,16781.0
2023-05-19 15:20:00,298.35,298.35,297.7,297.84,13265.0,291.0978,291.0978,290.4636,290.6002,13265.0
2023-05-19 15:30:00,297.79,297.8,297.39,297.45,16518.0,290.5514,290.5612,290.1611,290.2197,16518.0
2023-05-19 15:40:00,297.42,297.76,297.36,297.38,14958.0,290.1904,290.5221,290.1319,290.1514,14958.0
2023-05-19 15:50:00,297.34,297.69,297.14,297.34,53618.0,290.1123,290.4538,289.9172,290.1123,53618.0
2023-05-22 09:30:00,296.43,297.38,296.14,297.38,9016.0,289.2245,290.1514,288.9415,290.1514,9016.0
2023-05-22 09:40:00,297.67,297.67,296.7,297.03,3802.0,290.4343,290.4343,289.4879,289.8099,3802.0
2023-05-22 09:50:00,296.91,297.33,296.65,296.77,3203.0,289.6928,290.1026,289.4391,289.5562,3203.0
2023-05-22 10:00:00,296.68,296.68,295.44,295.44,4304.0,289.4684,289.4684,288.2585,288.2585,4304.0
2023-05-22 10:10:00,295.57,296.24,295.57,295.83,4956.0,288.3854,289.0391,288.3854,288.6391,4956.0
2023-05-22 10:20:00,296.01,296.14,295.65,296.06,3688.0,288.8147,288.9415,288.4634,288.8635,3688.0
2023-05-22 10:30:00,295.73,295.75,295.51,295.51,1565.0,288.5415,288.561,288.3268,288.3268,1565.0
2023-05-22 10:40:00,295.51,295.84,295.5,295.63,5201.0,288.3268,288.6488,288.3171,288.4439,5201.0
2023-05-22 10:50:00,295.71,296.16,295.5,296.12,6692.0,288.522,288.961,288.3171,288.922,6692.0
2023-05-22 11:00:00,296.15,296.26,295.91,295.93,10189.0,288.9513,289.0586,288.7171,288.7366,10189.0
2023-05-22 11:10:00,295.93,296.01,295.26,296.01,28766.0,288.7366,288.8147,288.0829,288.8147,28766.0
2023-05-22 11:20:00,295.9,295.93,295.45,295.5,7559.0,288.7074,288.7366,288.2683,288.3171,7559.0
2023-05-22 11:30:00,295.51,295.66,295.38,295.57,7793.0,288.3268,288.4732,288.2,288.3854,7793.0
2023-05-22 11:40:00,295.53,295.53,295.32,295.47,4764.0,288.3463,288.3463,288.1414,288.2878,4764.0
2023-05-22 11:50:00,295.56,295.81,295.48,295.59,5899.0,288.3756,288.6195,288.2976,288.4049,5899.0
2023-05-22 12:00:00,295.59,295.59,295.06,295.13,9644.0,288.4049,288.4049,287.8878,287.9561,9644.0
2023-05-22 12:10:00,295.08,295.18,294.92,295.0,10617.0,287.9073,288.0049,287.7512,287.8292,10617.0
2023-05-22 12:20:00,295.15,295.15,294.42,294.57,3819.0,287.9756,287.9756,287.2633,287.4097,3819.0
2023-05-22 12:30:00,294.46,294.46,293.76,293.76,1400.0,287.3024,287.3024,286.6194,286.6194,1400.0
2023-05-22 12:40:00,293.55,293.6,293.14,293.51,5691.0,286.4145,286.4633,286.0144,286.3754,5691.0
2023-05-22 12:50:00,293.57,294.25,293.5,294.19,4292.0,286.434,287.0975,286.3657,287.0389,4292.0
2023-05-22 13:00:00,294.35,294.53,294.09,294.1,2949.0,287.195,287.3707,286.9413,286.9511,2949.0
2023-05-22 13:10:00,294.22,294.41,293.64,293.8,6788.0,287.0682,287.2536,286.5023,286.6584,6788.0
2023-05-22 13:20:00,294.02,294.5,293.9,294.39,4337.0,286.873,287.3414,286.756,287.2341,4337.0
2023-05-22 13:30:00,294.45,294.78,294.23,294.73,8668.0,287.2926,287.6146,287.0779,287.5658,8668.0
2023-05-22 13:40:00,294.81,294.95,294.67,294.75,8012.0,287.6438,287.7804,287.5072,287.5853,8012.0
2023-05-22 13:50:00,294.74,294.82,294.59,294.63,6184.0,287.5755,287.6536,287.4292,287.4682,6184.0
2023-05-22 14:00:00,294.63,295.16,294.53,295.16,3691.0,287.4682,287.9853,287.3707,287.9853,3691.0
2023-05-22 14:10:00,295.28,295.38,294.48,294.78,10732.0,288.1024,288.2,287.3219,287.6146,10732.0
2023-05-22 14:20:00,294.72,294.8,294.64,294.66,2886.0,287.556,287.6341,287.478,287.4975,2886.0
2023-05-22 14:30:00,294.64,294.87,294.45,294.52,9331.0,287.478,287.7024,287.2926,287.3609,9331.0
2023-05-22 14:40:00,294.62,294.96,294.5,294.82,4973.0,287.4585,287.7902,287.3414,287.6536,4973.0
2023-05-22 14:50:00,294.87,295.27,294.86,295.23,7318.0,287.7024,288.0927,287.6926,288.0536,7318.0
2023-05-22 15:00:00,295.28,295.36,294.97,295.12,3886.0,288.1024,288.1805,287.8,287.9463,3886.0
2023-05-22 15:10:00,295.03,295.11,294.66,294.75,6329.0,287.8585,287.9366,287.4975,287.5853,6329.0
2023-05-22 15:20:00,294.69,294.83,294.43,294.75,6921.0,287.5268,287.6634,287.2731,287.5853,6921.0
2023-05-22 15:30:00,294.75,294.75,294.37,294.37,9820.0,287.5853,287.5853,287.2145,287.2145,9820.0
2023-05-22 15:40:00,294.41,294.5,294.16,294.25,14086.0,287.2536,287.3414,287.0096,287.0975,14086.0
2023-05-22 15:50:00,294.29,294.62,293.65,293.85,60241.0,287.1365,287.4585,286.512,286.7072,60241.0
2023-05-23 09:30:00,291.57,291.7,290.1,290.94,11856.0,284.4826,284.6094,283.0483,283.8679,11856.0
2023-05-23 09:40:00,290.71,290.71,289.69,290.17,2525.0,283.6435,283.6435,282.6483,283.1166,2525.0
2023-05-23 09:50:00,289.94,290.35,289.86,289.89,2208.0,282.8922,283.2923,282.8142,282.8434,2208.0
2023-05-23 10:00:00,289.89,290.26,289.41,289.65,5808.0,282.8434,283.2044,282.3751,282.6093,5808.0
2023-05-23 10:10:00,289.63,289.7,289.17,289.17,4354.0,282.5898,282.6581,282.1409,282.1409,4354.0
2023-05-23 10:20:00,289.22,289.56,289.13,289.31,4867.0,282.1897,282.5215,282.1019,282.2775,4867.0
2023-05-23 10:30:00,289.28,289.68,289.19,289.68,5817.0,282.2483,282.6385,282.1605,282.6385,5817.0
2023-05-23 10:40:00,289.74,289.8,289.54,289.73,4248.0,282.6971,282.7556,282.5019,282.6873,4248.0
2023-05-23 10:50:00,289.73,289.77,289.11,289.24,6324.0,282.6873,282.7264,282.0824,282.2092,6324.0
2023-05-23 11:00:00,289.18,289.53,288.49,288.5,6207.0,282.1507,282.4922,281.4775,281.4872,6207.0
2023-05-23 11:10:00,288.45,288.45,287.67,287.84,13858.0,281.4384,281.4384,280.6774,280.8433,13858.0
2023-05-23 11:20:00,287.83,288.64,287.83,288.64,7460.0,280.8335,281.6238,280.8335,281.6238,7460.0
2023-05-23 11:30:00,288.58,288.65,288.28,288.56,4540.0,281.5653,281.6336,281.2726,281.5458,4540.0
2023-05-23 11:40:00,288.67,288.69,287.97,288.16,20071.0,281.6531,281.6726,280.9701,281.1555,20071.0
2023-05-23 11:50:00,288.34,288.5,287.77,287.77,4428.0,281.3311,281.4872,280.775,280.775,4428.0
2023-05-23 12:00:00,287.91,288.2,287.81,287.81,4148.0,280.9116,281.1945,280.814,280.814,4148.0
2023-05-23 12:10:00,287.78,288.13,287.69,287.81,8477.0,280.7847,281.1262,280.6969,280.814,8477.0
2023-05-23 12:20:00,287.78,288.01,287.73,288.0,4281.0,280.7847,281.0091,280.7359,280.9994,4281.0
2023-05-23 12:30:00,287.88,288.54,287.88,288.0,7290.0,280.8823,281.5263,280.8823,280.9994,7290.0
2023-05-23 12:40:00,288.08,288.32,287.8,287.87,3977.0,281.0774,281.3116,280.8042,280.8725,3977.0
2023-05-23 12:50:00,287.88,288.0,287.78,287.87,4441.0,280.8823,280.9994,280.7847,280.8725,4441.0
2023-05-23 13:00:00,287.81,288.11,287.75,288.06,5478.0,280.814,281.1067,280.7555,281.0579,5478.0
2023-05-23 13:10:00,288.06,288.21,287.96,288.08,3124.0,281.0579,281.2043,280.9604,281.0774,3124.0
2023-05-23 13:20:00,288.1,288.1,287.28,287.28,5268.0,281.097,281.097,280.2969,280.2969,5268.0
2023-05-23 13:30:00,287.25,287.25,286.6,286.92,13203.0,280.2676,280.2676,279.6334,279.9456,13203.0
2023-05-23 13:40:00,286.93,287.25,286.63,286.74,18649.0,279.9554,280.2676,279.6627,279.77,18649.0
2023-05-23 13:50:00,286.63,286.83,286.35,286.46,6379.0,279.6627,279.8578,279.3895,279.4968,6379.0
2023-05-23 14:00:00,286.4,286.68,286.27,286.37,8956.0,279.4383,279.7115,279.3114,279.409,8956.0
2023-05-23 14:10:00,286.41,286.63,286.14,286.19,7484.0,279.448,279.6627,279.1846,279.2334,7484.0
2023-05-23 14:20:00,286.11,286.17,285.0,285.38,8565.0,279.1553,279.2139,278.0723,278.4431,8565.0
2023-05-23 14:30:00,285.28,285.69,285.08,285.21,10100.0,278.3455,278.7455,278.1504,278.2772,10100.0
2023-05-23 14:40:00,285.32,285.58,285.09,285.44,7235.0,278.3845,278.6382,278.1601,278.5016,7235.0
2023-05-23 14:50:00,285.35,286.01,285.29,286.01,8554.0,278.4138,279.0578,278.3553,279.0578,8554.0
2023-05-23 15:00:00,286.02,286.03,285.74,285.97,6827.0,279.0675,279.0773,278.7943,279.0187,6827.0
2023-05-23 15:10:00,286.06,286.22,285.67,285.67,5191.0,279.1065,279.2626,278.726,278.726,5191.0
2023-05-23 15:20:00,285.62,286.31,285.54,286.22,5458.0,278.6772,279.3505,278.5992,279.2626,5458.0
2023-05-23 15:30:00,286.31,286.56,286.26,286.34,10202.0,279.3505,279.5944,279.3017,279.3797,10202.0
2023-05-23 15:40:00,286.31,286.35,286.06,286.19,16034.0,279.3505,279.3895,279.1065,279.2334,16034.0
2023-05-23 15:50:00,286.21,286.21,285.38,285.49,65415.0,279.2529,279.2529,278.4431,278.5504,65415.0
2023-05-24 09:30:00,284.82,284.82,282.6,283.91,10850.0,277.8967,277.8967,275.7306,277.0088,10850.0
2023-05-24 09:40:00,284.0,284.33,283.5,283.5,9236.0,277.0966,277.4186,276.6088,276.6088,9236.0
2023-05-24 09:50:00,283.62,283.9,283.23,283.77,3133.0,276.7258,276.999,276.3453,276.8722,3133.0
2023-05-24 10:00:00,283.78,284.12,283.71,283.71,4180.0,276.882,277.2137,276.8137,276.8137,4180.0
2023-05-24 10:10:00,283.56,283.82,283.35,283.53,3654.0,276.6673,276.921,276.4624,276.638,3654.0
2023-05-24 10:20:00,283.49,283.81,283.11,283.61,3517.0,276.599,276.9112,276.2282,276.7161,3517.0
2023-05-24 10:30:00,283.81,283.81,283.02,283.17,4539.0,276.9112,276.9112,276.1404,276.2868,4539.0
2023-05-24 10:40:00,283.18,283.42,282.53,282.6,6558.0,276.2965,276.5307,275.6623,275.7306,6558.0
2023-05-24 10:50:00,282.5,282.86,282.43,282.55,6316.0,275.6331,275.9843,275.5648,275.6819,6316.0
2023-05-24 11:00:00,282.52,282.98,282.47,282.67,8203.0,275.6526,276.1014,275.6038,275.7989,8203.0
2023-05-24 11:10:00,282.67,282.93,282.39,282.57,8955.0,275.7989,276.0526,275.5257,275.7014,8955.0
2023-05-24 11:20:00,282.66,283.55,282.66,283.07,3730.0,275.7892,276.6576,275.7892,276.1892,3730.0
2023-05-24 11:30:00,283.13,283.14,282.43,282.64,4137.0,276.2478,276.2575,275.5648,275.7697,4137.0
2023-05-24 11:40:00,282.5,282.52,282.17,282.26,2152.0,275.6331,275.6526,275.3111,275.3989,2152.0
2023-05-24 11:50:00,282.52,282.52,282.17,282.4,3208.0,275.6526,275.6526,275.3111,275.5355,3208.0
2023-05-24 12:00:00,282.46,282.54,282.05,282.38,6274.0,275.594,275.6721,275.194,275.516,6274.0
2023-05-24 12:10:00,282.26,282.28,281.88,282.01,4815.0,275.3989,275.4184,275.0281,275.155,4815.0
2023-05-24 12:20:00,282.11,282.21,282.02,282.18,5474.0,275.2526,275.3501,275.1647,275.3209,5474.0
2023-05-24 12:30:00,282.09,282.43,282.08,282.43,3343.0,275.233,275.5648,275.2233,275.5648,3343.0
2023-05-24 12:40:00,282.44,282.7,282.37,282.57,4413.0,275.5745,275.8282,275.5062,275.7014,4413.0
2023-05-24 12:50:00,282.62,282.98,282.55,282.98,3922.0,275.7502,276.1014,275.6819,276.1014,3922.0
2023-05-24 13:00:00,282.87,282.96,282.47,282.53,4148.0,275.9941,276.0819,275.6038,275.6623,4148.0
2023-05-24 13:10:00,282.54,282.68,282.37,282.68,4511.0,275.6721,275.8087,275.5062,275.8087,4511.0
2023-05-24 13:20:00,282.71,282.87,282.45,282.49,4229.0,275.838,275.9941,275.5843,275.6233,4229.0
2023-05-24 13:30:00,282.47,283.08,282.47,283.08,1803.0,275.6038,276.199,275.6038,276.199,1803.0
2023-05-24 13:40:00,283.13,283.59,283.13,283.49,8340.0,276.2478,276.6966,276.2478,276.599,8340.0
2023-05-24 13:50:00,283.44,284.24,283.44,284.24,6674.0,276.5502,277.3308,276.5502,277.3308,6674.0
2023-05-24 14:00:00,284.4,284.46,284.16,284.35,3672.0,277.4869,277.5454,277.2527,277.4381,3672.0
2023-05-24 14:10:00,284.29,284.48,283.84,283.89,7993.0,277.3796,277.5649,276.9405,276.9893,7993.0
2023-05-24 14:20:00,283.79,284.12,283.59,284.12,3544.0,276.8917,277.2137,276.6966,277.2137,3544.0
2023-05-24 14:30:00,284.17,284.42,283.95,284.38,4109.0,277.2625,277.5064,277.0478,277.4674,4109.0
2023-05-24 14:40:00,284.49,284.86,284.46,284.49,6306.0,277.5747,277.9357,277.5454,277.5747,6306.0
2023-05-24 14:50:00,284.34,284.65,284.05,284.27,4088.0,277.4283,277.7308,277.1454,277.36,4088.0
2023-05-24 15:00:00,284.21,284.5,284.14,284.26,3029.0,277.3015,277.5845,277.2332,277.3503,3029.0
2023-05-24 15:10:00,284.31,284.87,284.24,284.79,4900.0,277.3991,277.9455,277.3308,277.8674,4900.0
2023-05-24 15:20:00,284.91,285.04,284.59,284.86,3924.0,277.9845,278.1113,277.6723,277.9357,3924.0
2023-05-24 15:30:00,284.8,285.08,284.33,284.34,7015.0,277.8772,278.1504,277.4186,277.4283,7015.0
2023-05-24 15:40:00,284.41,284.5,283.85,284.11,10039.0,277.4966,277.5845,276.9503,277.2039,10039.0
2023-05-24 15:50:00,284.11,284.11,283.37,283.59,35984.0,277.2039,277.2039,276.4819,276.6966,35984.0
2023-05-25 09:30:00,284.68,284.68,281.87,281.87,9010.0,277.7601,277.7601,275.0184,275.0184,9010.0
2023-05-25 09:40:00,282.18,283.27,282.18,282.8,13866.0,275.3209,276.3844,275.3209,275.9258,13866.0
2023-05-25 09:50:00,282.61,282.68,282.29,282.42,2973.0,275.7404,275.8087,275.4282,275.555,2973.0
2023-05-25 10:00:00,282.62,283.7,282.59,283.06,21232.0,275.7502,276.8039,275.7209,276.1795,21232.0
2023-05-25 10:10:00,282.87,283.31,282.43,282.69,7260.0,275.9941,276.4234,275.5648,275.8185,7260.0
2023-05-25 10:20:00,282.66,283.33,282.53,283.05,3382.0,275.7892,276.4429,275.6623,276.1697,3382.0
2023-05-25 10:30:00,282.91,283.19,282.84,283.19,6140.0,276.0331,276.3063,275.9648,276.3063,6140.0
2023-05-25 10:40:00,283.35,283.75,283.35,283.46,5911.0,276.4624,276.8527,276.4624,276.5697,5911.0
2023-05-25 10:50:00,283.39,283.5,282.91,282.97,12175.0,276.5014,276.6088,276.0331,276.0916,12175.0
2023-05-25 11:00:00,282.97,284.36,282.97,284.35,4106.0,276.0916,277.4479,276.0916,277.4381,4106.0
2023-05-25 11:10:00,284.29,284.91,284.21,284.27,7450.0,277.3796,277.9845,277.3015,277.36,7450.0
2023-05-25 11:20:00,284.19,284.27,283.52,283.61,2357.0,277.282,277.36,276.6283,276.7161,2357.0
2023-05-25 11:30:00,283.58,283.63,283.09,283.18,2605.0,276.6868,276.7356,276.2087,276.2965,2605.0
2023-05-25 11:40:00,283.02,283.23,282.94,283.0,8710.0,276.1404,276.3453,276.0624,276.1209,8710.0
2023-05-25 11:50:00,282.87,283.05,282.66,282.78,5907.0,275.9941,276.1697,275.7892,275.9063,5907.0
2023-05-25 12:00:00,282.86,282.97,282.73,282.9,3589.0,275.9843,276.0916,275.8575,276.0234,3589.0
2023-05-25 12:10:00,282.99,283.35,282.94,283.2,7700.0,276.1112,276.4624,276.0624,276.3161,7700.0
2023-05-25 12:20:00,283.21,283.21,282.68,282.73,6932.0,276.3258,276.3258,275.8087,275.8575,6932.0
2023-05-25 12:30:00,282.85,282.85,282.41,282.5,4965.0,275.9746,275.9746,275.5453,275.6331,4965.0
2023-05-25 12:40:00,282.52,282.7,282.32,282.7,19379.0,275.6526,275.8282,275.4574,275.8282,19379.0
2023-05-25 12:50:00,282.72,283.03,282.64,282.99,1835.0,275.8477,276.1502,275.7697,276.1112,1835.0
2023-05-25 13:00:00,282.98,283.11,282.65,282.7,9080.0,276.1014,276.2282,275.7794,275.8282,9080.0
2023-05-25 13:10:00,282.71,282.98,282.71,282.86,6907.0,275.838,276.1014,275.838,275.9843,6907.0
2023-05-25 13:20:00,282.85,283.18,282.77,283.07,11128.0,275.9746,276.2965,275.8965,276.1892,11128.0
2023-05-25 13:30:00,283.03,283.38,283.03,283.26,8510.0,276.1502,276.4917,276.1502,276.3746,8510.0
2023-05-25 13:40:00,283.27,283.58,283.27,283.43,7362.0,276.3844,276.6868,276.3844,276.5405,7362.0
2023-05-25 13:50:00,283.43,283.52,283.26,283.46,6275.0,276.5405,276.6283,276.3746,276.5697,6275.0
2023-05-25 14:00:00,283.46,284.15,283.14,283.29,14161.0,276.5697,277.243,276.2575,276.4039,14161.0
2023-05-25 14:10:00,283.29,283.45,283.17,283.26,8652.0,276.4039,276.56,276.2868,276.3746,8652.0
2023-05-25 14:20:00,283.33,283.41,283.1,283.18,7398.0,276.4429,276.521,276.2185,276.2965,7398.0
2023-05-25 14:30:00,283.16,283.28,282.61,282.68,5558.0,276.277,276.3941,275.7404,275.8087,5558.0
2023-05-25 14:40:00,282.51,282.75,282.44,282.55,5467.0,275.6428,275.877,275.5745,275.6819,5467.0
2023-05-25 14:50:00,282.55,282.69,282.51,282.52,3205.0,275.6819,275.8185,275.6428,275.6526,3205.0
2023-05-25 15:00:00,282.56,282.8,282.36,282.8,16322.0,275.6916,275.9258,275.4965,275.9258,16322.0
2023-05-25 15:10:00,282.84,283.05,282.66,282.78,9294.0,275.9648,276.1697,275.7892,275.9063,9294.0
2023-05-25 15:20:00,282.78,283.26,282.78,283.19,13003.0,275.9063,276.3746,275.9063,276.3063,13003.0
2023-05-25 15:30:00,283.11,283.59,283.02,283.12,15486.0,276.2282,276.6966,276.1404,276.238,15486.0
2023-05-25 15:40:00,283.12,283.27,282.77,282.79,31443.0,276.238,276.3844,275.8965,275.916,31443.0
2023-05-25 15:50:00,282.73,282.73,281.89,282.0,101300.0,275.8575,275.8575,275.0379,275.1452,101300.0
2023-05-26 09:30:00,283.87,284.96,283.61,284.96,16596.0,276.9698,278.0333,276.7161,278.0333,16596.0
2023-05-26 09:40:00,285.04,286.46,285.02,285.94,6955.0,278.1113,279.4968,278.0918,278.9895,6955.0
2023-05-26 09:50:00,285.97,286.58,285.93,286.0,10328.0,279.0187,279.6139,278.9797,279.048,10328.0
2023-05-26 10:00:00,286.1,287.7,286.0,287.63,15603.0,279.1456,280.7067,279.048,280.6384,15603.0
2023-05-26 10:10:00,287.74,287.74,286.51,286.63,11763.0,280.7457,280.7457,279.5456,279.6627,11763.0
2023-05-26 10:20:00,286.58,286.89,286.16,286.44,16392.0,279.6139,279.9164,279.2041,279.4773,16392.0
2023-05-26 10:30:00,286.42,287.05,286.39,286.82,37680.0,279.4578,280.0725,279.4285,279.8481,37680.0
2023-05-26 10:40:00,286.79,287.08,286.48,286.75,17371.0,279.8188,280.1017,279.5163,279.7798,17371.0
2023-05-26 10:50:00,286.7,286.89,286.44,286.88,60515.0,279.731,279.9164,279.4773,279.9066,60515.0
2023-05-26 11:00:00,286.88,286.91,285.57,285.96,11286.0,279.9066,279.9359,278.6284,279.009,11286.0
2023-05-26 11:10:00,285.96,285.98,285.24,285.24,7098.0,279.009,279.0285,278.3065,278.3065,7098.0
2023-05-26 11:20:00,285.24,285.34,284.8,284.84,4338.0,278.3065,278.404,277.8772,277.9162,4338.0
2023-05-26 11:30:00,284.96,284.96,284.35,284.37,3592.0,278.0333,278.0333,277.4381,277.4576,3592.0
2023-05-26 11:40:00,284.45,284.89,284.45,284.61,2622.0,277.5357,277.965,277.5357,277.6918,2622.0
2023-05-26 11:50:00,284.66,284.7,284.48,284.52,2774.0,277.7406,277.7796,277.5649,277.604,2774.0
2023-05-26 12:00:00,284.46,284.52,284.14,284.46,4259.0,277.5454,277.604,277.2332,277.5454,4259.0
2023-05-26 12:10:00,284.48,285.15,284.48,285.15,12754.0,277.5649,278.2187,277.5649,278.2187,12754.0
2023-05-26 12:20:00,285.3,285.68,285.19,285.68,3517.0,278.365,278.7358,278.2577,278.7358,3517.0
2023-05-26 12:30:00,285.62,285.79,285.49,285.56,5481.0,278.6772,278.8431,278.5504,278.6187,5481.0
2023-05-26 12:40:00,285.56,286.05,285.56,285.97,5411.0,278.6187,279.0968,278.6187,279.0187,5411.0
2023-05-26 12:50:00,285.94,285.96,285.62,285.8,3212.0,278.9895,279.009,278.6772,278.8529,3212.0
2023-05-26 13:00:00,285.88,285.9,285.69,285.76,2597.0,278.9309,278.9504,278.7455,278.8138,2597.0
2023-05-26 13:10:00,285.66,285.69,285.12,285.18,3751.0,278.7163,278.7455,278.1894,278.2479,3751.0
2023-05-26 13:20:00,285.25,285.35,284.96,285.05,3479.0,278.3162,278.4138,278.0333,278.1211,3479.0
2023-05-26 13:30:00,285.03,285.03,284.77,285.01,5577.0,278.1016,278.1016,277.8479,278.0821,5577.0
2023-05-26 13:40:00,284.97,285.11,284.64,284.76,6179.0,278.043,278.1796,277.7211,277.8381,6179.0
2023-05-26 13:50:00,284.8,284.9,284.64,284.85,4904.0,277.8772,277.9747,277.7211,277.926,4904.0
2023-05-26 14:00:00,284.86,284.98,284.6,284.61,4186.0,277.9357,278.0528,277.682,277.6918,4186.0
2023-05-26 14:10:00,284.63,284.77,284.43,284.54,6354.0,277.7113,277.8479,277.5162,277.6235,6354.0
2023-05-26 14:20:00,284.53,285.1,284.5,285.1,5035.0,277.6137,278.1699,277.5845,278.1699,5035.0
2023-05-26 14:30:00,284.93,285.26,284.91,285.26,5100.0,278.004,278.326,277.9845,278.326,5100.0
2023-05-26 14:40:00,285.26,285.35,285.18,285.25,4863.0,278.326,278.4138,278.2479,278.3162,4863.0
2023-05-26 14:50:00,285.23,285.35,285.17,285.29,10548.0,278.2967,278.4138,278.2382,278.3553,10548.0
2023-05-26 15:00:00,285.29,285.79,285.29,285.79,3957.0,278.3553,278.8431,278.3553,278.8431,3957.0
2023-05-26 15:10:00,285.75,285.85,285.51,285.63,5499.0,278.8041,278.9016,278.5699,278.687,5499.0
2023-05-26 15:20:00,285.71,285.77,285.42,285.48,7715.0,278.765,278.8236,278.4821,278.5406,7715.0
2023-05-26 15:30:00,285.49,285.64,285.31,285.43,13500.0,278.5504,278.6967,278.3748,278.4919,13500.0
2023-05-26 15:40:00,285.44,285.59,285.0,285.08,22547.0,278.5016,278.648,278.0723,278.1504,22547.0
2023-05-26 15:50:00,284.99,285.14,284.35,284.57,108731.0,278.0625,278.2089,277.4381,277.6528,108731.0
2023-05-30 09:30:00,284.8,285.82,284.8,285.48,11441.0,277.8772,278.8724,277.8772,278.5406,11441.0
2023-05-30 09:40:00,285.46,287.51,285.4,287.26,50849.0,278.5211,280.5213,278.4626,280.2774,50849.0
2023-05-30 09:50:00,287.28,287.36,286.44,287.15,6874.0,280.2969,280.3749,279.4773,280.17,6874.0
2023-05-30 10:00:00,286.96,287.09,286.22,287.04,10880.0,279.9847,280.1115,279.2626,280.0627,10880.0
2023-05-30 10:10:00,287.2,287.2,286.09,286.1,7220.0,280.2188,280.2188,279.1358,279.1456,7220.0
2023-05-30 10:20:00,286.1,286.34,285.23,285.36,6884.0,279.1456,279.3797,278.2967,278.4236,6884.0
2023-05-30 10:30:00,285.36,285.49,284.86,284.98,26123.0,278.4236,278.5504,277.9357,278.0528,26123.0
2023-05-30 10:40:00,285.03,285.48,284.65,284.94,13591.0,278.1016,278.5406,277.7308,278.0138,13591.0
2023-05-30 10:50:00,284.94,285.05,284.42,284.53,8548.0,278.0138,278.1211,277.5064,277.6137,8548.0
2023-05-30 11:00:00,284.53,284.95,284.53,284.75,4609.0,277.6137,278.0235,277.6137,277.8284,4609.0
2023-05-30 11:10:00,284.63,285.06,284.41,284.45,7454.0,277.7113,278.1308,277.4966,277.5357,7454.0
2023-05-30 11:20:00,284.44,284.48,283.87,283.98,10424.0,277.5259,277.5649,276.9698,277.0771,10424.0
2023-05-30 11:30:00,284.12,284.52,284.01,284.44,8146.0,277.2137,277.604,277.1064,277.5259,8146.0
2023-05-30 11:40:00,284.44,285.09,284.44,285.02,3661.0,277.5259,278.1601,277.5259,278.0918,3661.0
2023-05-30 11:50:00,285.05,285.05,284.29,284.45,9005.0,278.1211,278.1211,277.3796,277.5357,9005.0
2023-05-30 12:00:00,284.5,284.53,283.79,283.79,7493.0,277.5845,277.6137,276.8917,276.8917,7493.0
2023-05-30 12:10:00,283.79,284.06,283.46,283.75,16931.0,276.8917,277.1552,276.5697,276.8527,16931.0
2023-05-30 12:20:00,283.84,284.36,283.84,283.99,7281.0,276.9405,277.4479,276.9405,277.0869,7281.0
2023-05-30 12:30:00,284.01,284.13,283.77,283.87,8650.0,277.1064,277.2235,276.8722,276.9698,8650.0
2023-05-30 12:40:00,283.77,284.05,283.52,283.67,8766.0,276.8722,277.1454,276.6283,276.7746,8766.0
2023-05-30 12:50:00,283.65,283.9,283.56,283.73,9665.0,276.7551,276.999,276.6673,276.8332,9665.0
2023-05-30 13:00:00,283.73,283.79,283.56,283.59,11164.0,276.8332,276.8917,276.6673,276.6966,11164.0
2023-05-30 13:10:00,283.66,284.05,283.62,283.96,7138.0,276.7649,277.1454,276.7258,277.0576,7138.0
2023-05-30 13:20:00,283.96,284.01,283.55,283.55,7956.0,277.0576,277.1064,276.6576,276.6576,7956.0
2023-05-30 13:30:00,283.54,284.13,283.51,284.0,6388.0,276.6478,277.2235,276.6185,277.0966,6388.0
2023-05-30 13:40:00,284.03,284.16,284.0,284.07,6190.0,277.1259,277.2527,277.0966,277.1649,6190.0
2023-05-30 13:50:00,284.11,284.11,283.44,283.5,8386.0,277.2039,277.2039,276.5502,276.6088,8386.0
2023-05-30 14:00:00,283.43,283.55,283.21,283.43,5981.0,276.5405,276.6576,276.3258,276.5405,5981.0
2023-05-30 14:10:00,283.52,283.78,283.33,283.71,6917.0,276.6283,276.882,276.4429,276.8137,6917.0
2023-05-30 14:20:00,283.84,284.63,283.84,284.24,7442.0,276.9405,277.7113,276.9405,277.3308,7442.0
2023-05-30 14:30:00,284.33,284.43,284.07,284.07,7730.0,277.4186,277.5162,277.1649,277.1649,7730.0
2023-05-30 14:40:00,284.13,284.3,283.95,283.98,12197.0,277.2235,277.3893,277.0478,277.0771,12197.0
2023-05-30 14:50:00,284.02,284.22,283.85,284.04,6232.0,277.1161,277.3113,276.9503,277.1356,6232.0
2023-05-30 15:00:00,283.98,284.06,283.71,284.01,7018.0,277.0771,277.1552,276.8137,277.1064,7018.0
2023-05-30 15:10:00,284.01,284.39,283.8,284.28,6051.0,277.1064,277.4771,276.9015,277.3698,6051.0
2023-05-30 15:20:00,284.28,284.62,284.26,284.4,10452.0,277.3698,277.7015,277.3503,277.4869,10452.0
2023-05-30 15:30:00,284.47,284.69,284.43,284.69,12781.0,277.5552,277.7698,277.5162,277.7698,12781.0
2023-05-30 15:40:00,284.69,285.06,284.56,285.06,19648.0,277.7698,278.1308,277.643,278.1308,19648.0
2023-05-30 15:50:00,285.09,285.18,284.62,285.12,59941.0,278.1601,278.2479,277.7015,278.1894,59941.0
2023-05-31 09:30:00,285.3,286.85,283.93,285.38,18574.0,278.365,279.8773,277.0283,278.4431,18574.0
2023-05-31 09:40:00,285.5,286.68,285.18,285.76,6266.0,278.5602,279.7115,278.2479,278.8138,6266.0
2023-05-31 09:50:00,285.76,285.76,284.04,284.81,6279.0,278.8138,278.8138,277.1356,277.8869,6279.0
2023-05-31 10:00:00,284.9,285.38,284.44,284.68,9209.0,277.9747,278.4431,277.5259,277.7601,9209.0
2023-05-31 10:10:00,284.68,284.93,284.21,284.53,8881.0,277.7601,278.004,277.3015,277.6137,8881.0
2023-05-31 10:20:00,284.8,285.09,284.66,284.81,3352.0,277.8772,278.1601,277.7406,277.8869,3352.0
2023-05-31 10:30:00,284.66,284.91,284.39,284.54,7001.0,277.7406,277.9845,277.4771,277.6235,7001.0
2023-05-31 10:40:00,284.48,284.78,284.14,284.72,15839.0,277.5649,277.8577,277.2332,277.7991,15839.0
2023-05-31 10:50:00,284.72,284.72,282.89,282.91,8204.0,277.7991,277.7991,276.0136,276.0331,8204.0
2023-05-31 11:00:00,282.81,283.32,282.77,282.86,3535.0,275.9355,276.4331,275.8965,275.9843,3535.0
2023-05-31 11:10:00,282.91,283.03,282.39,282.39,3219.0,276.0331,276.1502,275.5257,275.5257,3219.0
2023-05-31 11:20:00,282.5,282.93,282.28,282.28,2180.0,275.6331,276.0526,275.4184,275.4184,2180.0
2023-05-31 11:30:00,282.45,282.45,281.79,281.84,5400.0,275.5843,275.5843,274.9403,274.9891,5400.0
2023-05-31 11:40:00,281.84,282.73,281.79,282.73,3696.0,274.9891,275.8575,274.9403,275.8575,3696.0
2023-05-31 11:50:00,282.52,282.52,281.84,281.94,5820.0,275.6526,275.6526,274.9891,275.0867,5820.0
2023-05-31 12:00:00,281.94,282.9,281.91,282.77,7093.0,275.0867,276.0234,275.0574,275.8965,7093.0
2023-05-31 12:10:00,282.85,282.91,282.57,282.57,4709.0,275.9746,276.0331,275.7014,275.7014,4709.0
2023-05-31 12:20:00,282.56,282.87,282.4,282.81,2502.0,275.6916,275.9941,275.5355,275.9355,2502.0
2023-05-31 12:30:00,282.76,282.76,282.45,282.45,5025.0,275.8868,275.8868,275.5843,275.5843,5025.0
2023-05-31 12:40:00,282.58,283.1,282.48,283.1,2758.0,275.7111,276.2185,275.6136,276.2185,2758.0
2023-05-31 12:50:00,282.94,283.2,282.6,282.95,4786.0,276.0624,276.3161,275.7306,276.0721,4786.0
2023-05-31 13:00:00,283.07,283.35,282.93,283.35,3739.0,276.1892,276.4624,276.0526,276.4624,3739.0
2023-05-31 13:10:00,283.29,283.29,282.93,282.93,2257.0,276.4039,276.4039,276.0526,276.0526,2257.0
2023-05-31 13:20:00,283.02,283.24,282.95,283.24,6385.0,276.1404,276.3551,276.0721,276.3551,6385.0
2023-05-31 13:30:00,283.3,283.4,282.95,283.32,11849.0,276.4136,276.5112,276.0721,276.4331,11849.0
2023-05-31 13:40:00,283.42,283.57,283.08,283.08,3351.0,276.5307,276.6771,276.199,276.199,3351.0
2023-05-31 13:50:00,283.35,283.57,283.3,283.42,2291.0,276.4624,276.6771,276.4136,276.5307,2291.0
2023-05-31 14:00:00,283.38,283.38,282.97,283.22,12512.0,276.4917,276.4917,276.0916,276.3356,12512.0
2023-05-31 14:10:00,283.23,283.53,283.16,283.31,5195.0,276.3453,276.638,276.277,276.4234,5195.0
2023-05-31 14:20:00,283.36,283.66,283.09,283.53,5355.0,276.4722,276.7649,276.2087,276.638,5355.0
2023-05-31 14:30:00,283.48,283.59,283.03,283.22,12398.0,276.5893,276.6966,276.1502,276.3356,12398.0
2023-05-31 14:40:00,283.13,283.33,282.87,282.97,4441.0,276.2478,276.4429,275.9941,276.0916,4441.0
2023-05-31 14:50:00,282.97,283.03,282.65,282.98,7843.0,276.0916,276.1502,275.7794,276.1014,7843.0
2023-05-31 15:00:00,282.98,283.07,282.7,282.8,4883.0,276.1014,276.1892,275.8282,275.9258,4883.0
2023-05-31 15:10:00,282.69,282.85,282.66,282.75,3037.0,275.8185,275.9746,275.7892,275.877,3037.0
2023-05-31 15:20:00,282.69,282.96,282.62,282.96,6198.0,275.8185,276.0819,275.7502,276.0819,6198.0
2023-05-31 15:30:00,283.06,283.27,282.94,283.06,13569.0,276.1795,276.3844,276.0624,276.1795,13569.0
2023-05-31 15:40:00,283.06,283.31,283.0,283.01,14071.0,276.1795,276.4234,276.1209,276.1307,14071.0
2023-05-31 15:50:00,282.92,282.92,281.58,282.03,124552.0,276.0429,276.0429,274.7354,275.1745,124552.0
2023-06-01 09:30:00,281.92,282.75,279.82,280.59,12305.0,275.0672,275.877,273.0182,273.7695,12305.0
2023-06-01 09:40:00,281.05,281.37,280.56,280.57,5478.0,274.2183,274.5305,273.7402,273.75,5478.0
2023-06-01 09:50:00,280.81,280.82,280.24,280.34,2952.0,273.9842,273.9939,273.428,273.5256,2952.0
2023-06-01 10:00:00,280.27,281.44,280.27,281.35,7946.0,273.4573,274.5988,273.4573,274.511,7946.0
2023-06-01 10:10:00,281.41,282.29,281.11,281.11,9045.0,274.5696,275.4282,274.2769,274.2769,9045.0
2023-06-01 10:20:00,280.93,280.93,280.32,280.69,5207.0,274.1012,274.1012,273.5061,273.8671,5207.0
2023-06-01 10:30:00,280.43,280.6,280.34,280.51,12260.0,273.6134,273.7793,273.5256,273.6914,12260.0
2023-06-01 10:40:00,280.62,280.87,280.13,280.13,11691.0,273.7988,274.0427,273.3207,273.3207,11691.0
2023-06-01 10:50:00,280.26,280.65,280.23,280.29,9502.0,273.4475,273.828,273.4183,273.4768,9502.0
2023-06-01 11:00:00,280.38,280.7,280.34,280.48,10031.0,273.5646,273.8768,273.5256,273.6622,10031.0
2023-06-01 11:10:00,280.5,281.29,280.39,281.07,9707.0,273.6817,274.4525,273.5744,274.2378,9707.0
2023-06-01 11:20:00,281.07,281.07,280.74,280.87,7811.0,274.2378,274.2378,273.9159,274.0427,7811.0
2023-06-01 11:30:00,280.87,281.17,280.72,281.17,12569.0,274.0427,274.3354,273.8963,274.3354,12569.0
2023-06-01 11:40:00,281.05,281.59,281.05,281.49,5292.0,274.2183,274.7452,274.2183,274.6476,5292.0
2023-06-01 11:50:00,281.48,281.83,281.46,281.65,6675.0,274.6379,274.9794,274.6184,274.8037,6675.0
2023-06-01 12:00:00,281.74,282.08,281.73,281.88,4585.0,274.8915,275.2233,274.8818,275.0281,4585.0
2023-06-01 12:10:00,282.03,282.12,281.72,282.12,5411.0,275.1745,275.2623,274.872,275.2623,5411.0
2023-06-01 12:20:00,282.17,282.38,282.07,282.29,4946.0,275.3111,275.516,275.2135,275.4282,4946.0
2023-06-01 12:30:00,282.29,282.59,282.29,282.38,2908.0,275.4282,275.7209,275.4282,275.516,2908.0
2023-06-01 12:40:00,282.4,282.63,282.12,282.28,13061.0,275.5355,275.7599,275.2623,275.4184,13061.0
2023-06-01 12:50:00,282.31,282.31,281.98,281.98,9687.0,275.4477,275.4477,275.1257,275.1257,9687.0
2023-06-01 13:00:00,282.07,282.08,281.79,281.99,6128.0,275.2135,275.2233,274.9403,275.1355,6128.0
2023-06-01 13:10:00,281.97,282.05,281.79,282.03,3959.0,275.116,275.194,274.9403,275.1745,3959.0
2023-06-01 13:20:00,282.0,282.2,281.58,281.71,6815.0,275.1452,275.3404,274.7354,274.8623,6815.0
2023-06-01 13:30:00,281.74,282.26,281.74,282.16,4286.0,274.8915,275.3989,274.8915,275.3013,4286.0
2023-06-01 13:40:00,282.17,282.22,281.98,282.05,15462.0,275.3111,275.3599,275.1257,275.194,15462.0
2023-06-01 13:50:00,282.06,282.1,281.85,282.02,4698.0,275.2038,275.2428,274.9989,275.1647,4698.0
2023-06-01 14:00:00,281.98,282.12,281.84,282.03,4209.0,275.1257,275.2623,274.9891,275.1745,4209.0
2023-06-01 14:10:00,282.12,282.37,281.83,281.99,14335.0,275.2623,275.5062,274.9794,275.1355,14335.0
2023-06-01 14:20:00,282.02,282.23,281.97,282.01,6887.0,275.1647,275.3696,275.116,275.155,6887.0
2023-06-01 14:30:00,282.09,282.44,282.03,282.26,8123.0,275.233,275.5745,275.1745,275.3989,8123.0
2023-06-01 14:40:00,282.29,282.6,282.26,282.6,1100.0,275.4282,275.7306,275.3989,275.7306,1100.0
2023-06-01 14:50:00,282.64,282.84,282.54,282.62,10295.0,275.7697,275.9648,275.6721,275.7502,10295.0
2023-06-01 15:00:00,282.54,282.68,282.41,282.5,23392.0,275.6721,275.8087,275.5453,275.6331,23392.0
2023-06-01 15:10:00,282.4,282.53,282.24,282.26,13755.0,275.5355,275.6623,275.3794,275.3989,13755.0
2023-06-01 15:20:00,282.27,282.48,282.11,282.12,13483.0,275.4087,275.6136,275.2526,275.2623,13483.0
2023-06-01 15:30:00,282.17,282.23,281.85,281.87,10626.0,275.3111,275.3696,274.9989,275.0184,10626.0
2023-06-01 15:40:00,281.89,282.15,281.6,282.03,26143.0,275.0379,275.2916,274.755,275.1745,26143.0
2023-06-01 15:50:00,281.97,282.28,281.76,282.25,92522.0,275.116,275.4184,274.9111,275.3892,92522.0
2023-06-02 09:30:00,281.49,281.49,280.92,281.13,13841.0,274.6476,274.6476,274.0915,274.2964,13841.0
2023-06-02 09:40:00,281.53,282.47,281.52,281.62,3505.0,274.6867,275.6038,274.6769,274.7745,3505.0
2023-06-02 09:50:00,281.67,281.67,281.09,281.23,2530.0,274.8232,274.8232,274.2573,274.3939,2530.0
2023-06-02 10:00:00,281.24,282.02,281.12,281.91,13147.0,274.4037,275.1647,274.2866,275.0574,13147.0
2023-06-02 10:10:00,281.87,282.7,281.35,281.47,20585.0,275.0184,275.8282,274.511,274.6281,20585.0
2023-06-02 10:20:00,281.44,281.48,280.89,280.97,15936.0,274.5988,274.6379,274.0622,274.1403,15936.0
2023-06-02 10:30:00,281.16,281.33,280.89,281.05,33979.0,274.3256,274.4915,274.0622,274.2183,33979.0
2023-06-02 10:40:00,281.05,282.77,281.04,282.77,59818.0,274.2183,275.8965,274.2086,275.8965,59818.0
2023-06-02 10:50:00,282.79,283.49,282.63,283.49,12321.0,275.916,276.599,275.7599,276.599,12321.0
2023-06-02 11:00:00,283.46,284.02,283.23,283.37,26521.0,276.5697,277.1161,276.3453,276.4819,26521.0
2023-06-02 11:10:00,283.5,283.63,282.51,282.72,64404.0,276.6088,276.7356,275.6428,275.8477,64404.0
2023-06-02 11:20:00,282.75,283.08,282.66,282.89,69459.0,275.877,276.199,275.7892,276.0136,69459.0
2023-06-02 11:30:00,282.89,283.08,282.69,282.94,20994.0,276.0136,276.199,275.8185,276.0624,20994.0
2023-06-02 11:40:00,282.99,283.08,282.93,283.06,11137.0,276.1112,276.199,276.0526,276.1795,11137.0
2023-06-02 11:50:00,283.05,283.35,283.03,283.25,17665.0,276.1697,276.4624,276.1502,276.3648,17665.0
2023-06-02 12:00:00,283.35,283.35,282.96,282.97,8775.0,276.4624,276.4624,276.0819,276.0916,8775.0
2023-06-02 12:10:00,282.99,283.03,282.61,282.93,4774.0,276.1112,276.1502,275.7404,276.0526,4774.0
2023-06-02 12:20:00,283.01,283.25,282.96,283.25,5980.0,276.1307,276.3648,276.0819,276.3648,5980.0
2023-06-02 12:30:00,283.25,283.25,282.85,282.98,6665.0,276.3648,276.3648,275.9746,276.1014,6665.0
2023-06-02 12:40:00,282.95,283.18,282.87,283.05,11719.0,276.0721,276.2965,275.9941,276.1697,11719.0
2023-06-02 12:50:00,283.12,283.47,283.07,283.17,11112.0,276.238,276.5795,276.1892,276.2868,11112.0
2023-06-02 13:00:00,283.16,283.29,282.97,283.14,21593.0,276.277,276.4039,276.0916,276.2575,21593.0
2023-06-02 13:10:00,283.16,283.51,282.75,282.94,11446.0,276.277,276.6185,275.877,276.0624,11446.0
2023-06-02 13:20:00,282.94,283.07,282.93,282.93,5241.0,276.0624,276.1892,276.0526,276.0526,5241.0
2023-06-02 13:30:00,282.93,282.93,282.52,282.6,5388.0,276.0526,276.0526,275.6526,275.7306,5388.0
2023-06-02 13:40:00,282.59,282.84,282.5,282.83,7114.0,275.7209,275.9648,275.6331,275.9551,7114.0
2023-06-02 13:50:00,282.9,282.97,282.83,282.92,6150.0,276.0234,276.0916,275.9551,276.0429,6150.0
2023-06-02 14:00:00,282.94,283.02,282.67,282.71,8721.0,276.0624,276.1404,275.7989,275.838,8721.0
2023-06-02 14:10:00,282.66,282.66,282.27,282.57,7368.0,275.7892,275.7892,275.4087,275.7014,7368.0
2023-06-02 14:20:00,282.71,282.71,282.39,282.4,6147.0,275.838,275.838,275.5257,275.5355,6147.0
2023-06-02 14:30:00,282.41,282.6,281.95,281.95,16047.0,275.5453,275.7306,275.0964,275.0964,16047.0
2023-06-02 14:40:00,282.06,282.34,281.82,282.28,15842.0,275.2038,275.477,274.9696,275.4184,15842.0
2023-06-02 14:50:00,282.28,282.48,282.05,282.1,19674.0,275.4184,275.6136,275.194,275.2428,19674.0
2023-06-02 15:00:00,282.06,282.49,282.06,282.15,26896.0,275.2038,275.6233,275.2038,275.2916,26896.0
2023-06-02 15:10:00,282.15,282.79,282.14,282.72,23203.0,275.2916,275.916,275.2818,275.8477,23203.0
2023-06-02 15:20:00,282.75,282.76,282.03,282.07,20893.0,275.877,275.8868,275.1745,275.2135,20893.0
2023-06-02 15:30:00,282.07,282.35,282.04,282.32,27376.0,275.2135,275.4867,275.1843,275.4574,27376.0
2023-06-02 15:40:00,282.38,282.83,282.38,282.6,15712.0,275.516,275.9551,275.516,275.7306,15712.0
2023-06-02 15:50:00,282.58,282.95,282.35,282.64,68697.0,275.7111,276.0721,275.4867,275.7697,68697.0
2023-06-05 09:30:00,285.02,285.61,284.31,284.49,12452.0,278.0918,278.6675,277.3991,277.5747,12452.0
2023-06-05 09:40:00,284.21,284.52,284.21,284.39,500.0,277.3015,277.604,277.3015,277.4771,500.0
2023-06-05 09:50:00,284.36,284.56,284.0,284.22,1025.0,277.4479,277.643,277.0966,277.3113,1025.0
2023-06-05 10:00:00,284.22,285.79,284.21,285.07,22158.0,277.3113,278.8431,277.3015,278.1406,22158.0
2023-06-05 10:10:00,285.07,285.34,284.7,285.2,8699.0,278.1406,278.404,277.7796,278.2674,8699.0
2023-06-05 10:20:00,285.0,286.24,285.0,286.06,4154.0,278.0723,279.2822,278.0723,279.1065,4154.0
2023-06-05 10:30:00,286.05,286.54,285.55,285.55,8251.0,279.0968,279.5749,278.6089,278.6089,8251.0
2023-06-05 10:40:00,285.46,285.85,285.04,285.04,4023.0,278.5211,278.9016,278.1113,278.1113,4023.0
2023-06-05 10:50:00,285.21,285.39,284.98,285.02,2412.0,278.2772,278.4528,278.0528,278.0918,2412.0
2023-06-05 11:00:00,285.23,285.38,285.11,285.11,2082.0,278.2967,278.4431,278.1796,278.1796,2082.0
2023-06-05 11:10:00,285.18,285.21,284.64,284.67,2771.0,278.2479,278.2772,277.7211,277.7503,2771.0
2023-06-05 11:20:00,284.58,284.79,284.32,284.33,5040.0,277.6625,277.8674,277.4088,277.4186,5040.0
2023-06-05 11:30:00,284.21,284.46,283.88,283.88,2765.0,277.3015,277.5454,276.9795,276.9795,2765.0
2023-06-05 11:40:00,283.93,284.19,283.88,284.07,2317.0,277.0283,277.282,276.9795,277.1649,2317.0
2023-06-05 11:50:00,284.03,284.78,283.97,284.15,4356.0,277.1259,277.8577,277.0673,277.243,4356.0
2023-06-05 12:00:00,284.23,284.23,283.82,283.97,2931.0,277.321,277.321,276.921,277.0673,2931.0
2023-06-05 12:10:00,284.11,284.42,284.11,284.26,2235.0,277.2039,277.5064,277.2039,277.3503,2235.0
2023-06-05 12:20:00,284.31,284.88,284.1,284.88,3774.0,277.3991,277.9552,277.1942,277.9552,3774.0
2023-06-05 12:30:00,284.81,285.11,284.73,285.11,4465.0,277.8869,278.1796,277.8089,278.1796,4465.0
2023-06-05 12:40:00,285.3,285.43,285.14,285.24,9496.0,278.365,278.4919,278.2089,278.3065,9496.0
2023-06-05 12:50:00,285.28,285.34,285.21,285.26,2139.0,278.3455,278.404,278.2772,278.326,2139.0
2023-06-05 13:00:00,285.31,285.41,285.24,285.33,2773.0,278.3748,278.4723,278.3065,278.3943,2773.0
2023-06-05 13:10:00,285.31,285.39,285.11,285.23,7638.0,278.3748,278.4528,278.1796,278.2967,7638.0
2023-06-05 13:20:00,285.09,285.09,284.51,284.72,3203.0,278.1601,278.1601,277.5942,277.7991,3203.0
2023-06-05 13:30:00,284.78,284.89,284.69,284.88,5003.0,277.8577,277.965,277.7698,277.9552,5003.0
2023-06-05 13:40:00,284.68,285.23,284.68,285.12,6577.0,277.7601,278.2967,277.7601,278.1894,6577.0
2023-06-05 13:50:00,285.11,285.33,285.03,285.32,3403.0,278.1796,278.3943,278.1016,278.3845,3403.0
2023-06-05 14:00:00,285.29,285.35,285.02,285.24,9894.0,278.3553,278.4138,278.0918,278.3065,9894.0
2023-06-05 14:10:00,285.27,285.74,285.2,285.74,7282.0,278.3357,278.7943,278.2674,278.7943,7282.0
2023-06-05 14:20:00,285.72,286.1,285.62,286.05,9332.0,278.7748,279.1456,278.6772,279.0968,9332.0
2023-06-05 14:30:00,286.02,286.13,285.48,285.59,20632.0,279.0675,279.1748,278.5406,278.648,20632.0
2023-06-05 14:40:00,285.55,285.86,285.04,285.22,3061.0,278.6089,278.9114,278.1113,278.287,3061.0
2023-06-05 14:50:00,285.14,285.46,284.95,285.26,5828.0,278.2089,278.5211,278.0235,278.326,5828.0
2023-06-05 15:00:00,285.14,285.38,284.44,284.62,6642.0,278.2089,278.4431,277.5259,277.7015,6642.0
2023-06-05 15:10:00,284.65,285.1,284.43,284.43,8311.0,277.7308,278.1699,277.5162,277.5162,8311.0
2023-06-05 15:20:00,284.43,284.46,284.02,284.07,18400.0,277.5162,277.5454,277.1161,277.1649,18400.0
2023-06-05 15:30:00,284.0,284.43,283.98,284.43,10676.0,277.0966,277.5162,277.0771,277.5162,10676.0
2023-06-05 15:40:00,284.34,284.35,283.67,283.94,15351.0,277.4283,277.4381,276.7746,277.0381,15351.0
2023-06-05 15:50:00,283.98,284.08,283.07,283.2,65496.0,277.0771,277.1747,276.1892,276.3161,65496.0
2023-06-06 09:30:00,282.7,283.41,281.21,281.59,17049.0,275.8282,276.521,274.3744,274.7452,17049.0
2023-06-06 09:40:00,281.59,281.76,280.55,281.67,28840.0,274.7452,274.9111,273.7305,274.8232,28840.0
2023-06-06 09:50:00,281.94,282.15,281.57,281.57,5312.0,275.0867,275.2916,274.7257,274.7257,5312.0
2023-06-06 10:00:00,281.41,281.71,281.33,281.59,3969.0,274.5696,274.8623,274.4915,274.7452,3969.0
2023-06-06 10:10:00,281.67,281.79,280.65,280.66,3952.0,274.8232,274.9403,273.828,273.8378,3952.0
2023-06-06 10:20:00,280.5,280.5,278.25,278.48,11452.0,273.6817,273.6817,271.4864,271.7108,11452.0
2023-06-06 10:30:00,278.57,278.59,277.37,277.37,7962.0,271.7986,271.8181,270.6278,270.6278,7962.0
2023-06-06 10:40:00,277.34,278.05,276.69,278.03,12631.0,270.5985,271.2912,269.9643,271.2717,12631.0
2023-06-06 10:50:00,277.92,277.95,277.2,277.32,11825.0,271.1644,271.1937,270.4619,270.579,11825.0
2023-06-06 11:00:00,277.32,277.32,276.79,276.88,5828.0,270.579,270.579,270.0619,270.1497,5828.0
2023-06-06 11:10:00,276.73,277.32,276.4,277.25,19524.0,270.0033,270.579,269.6814,270.5107,19524.0
2023-06-06 11:20:00,277.34,277.36,276.07,276.68,9590.0,270.5985,270.618,269.3594,269.9545,9590.0
2023-06-06 11:30:00,276.7,277.15,276.67,277.04,4205.0,269.9741,270.4131,269.9448,270.3058,4205.0
2023-06-06 11:40:00,277.04,277.66,277.03,277.66,4518.0,270.3058,270.9107,270.296,270.9107,4518.0
2023-06-06 11:50:00,277.7,277.71,277.37,277.49,6532.0,270.9498,270.9595,270.6278,270.7449,6532.0
2023-06-06 12:00:00,277.42,277.58,276.03,276.22,5657.0,270.6766,270.8327,269.3203,269.5057,5657.0
2023-06-06 12:10:00,276.13,277.32,276.03,277.11,13921.0,269.4179,270.579,269.3203,270.3741,13921.0
2023-06-06 12:20:00,277.16,277.29,276.91,276.93,7653.0,270.4229,270.5497,270.179,270.1985,7653.0
2023-06-06 12:30:00,277.0,277.16,276.92,276.94,10684.0,270.2668,270.4229,270.1887,270.2082,10684.0
2023-06-06 12:40:00,277.01,277.02,276.44,276.61,11256.0,270.2765,270.2863,269.7204,269.8862,11256.0
2023-06-06 12:50:00,276.51,276.74,276.29,276.33,11144.0,269.7887,270.0131,269.574,269.6131,11144.0
2023-06-06 13:00:00,276.34,277.26,276.1,277.21,11174.0,269.6228,270.5204,269.3886,270.4717,11174.0
2023-06-06 13:10:00,277.25,277.4,276.76,276.77,11459.0,270.5107,270.657,270.0326,270.0424,11459.0
2023-06-06 13:20:00,276.78,276.78,275.88,275.9,10875.0,270.0521,270.0521,269.174,269.1935,10875.0
2023-06-06 13:30:00,275.99,276.65,275.91,276.36,12086.0,269.2813,269.9253,269.2033,269.6423,12086.0
2023-06-06 13:40:00,276.36,276.75,276.15,276.53,11789.0,269.6423,270.0228,269.4374,269.8082,11789.0
2023-06-06 13:50:00,276.52,276.71,276.15,276.41,11966.0,269.7984,269.9838,269.4374,269.6911,11966.0
2023-06-06 14:00:00,276.41,276.92,276.33,276.92,8702.0,269.6911,270.1887,269.6131,270.1887,8702.0
2023-06-06 14:10:00,276.92,277.19,276.85,277.09,18084.0,270.1887,270.4521,270.1204,270.3546,18084.0
2023-06-06 14:20:00,277.03,277.13,276.9,277.02,10404.0,270.296,270.3936,270.1692,270.2863,10404.0
2023-06-06 14:30:00,277.02,277.28,276.76,276.99,10613.0,270.2863,270.54,270.0326,270.257,10613.0
2023-06-06 14:40:00,276.93,277.45,276.91,277.45,6786.0,270.1985,270.7058,270.179,270.7058,6786.0
2023-06-06 14:50:00,277.47,277.54,277.29,277.44,6210.0,270.7253,270.7936,270.5497,270.6961,6210.0
2023-06-06 15:00:00,277.44,278.07,277.4,277.93,10808.0,270.6961,271.3108,270.657,271.1742,10808.0
2023-06-06 15:10:00,278.01,278.09,277.83,277.83,9604.0,271.2522,271.3303,271.0766,271.0766,9604.0
2023-06-06 15:20:00,277.84,278.15,277.81,277.91,10408.0,271.0863,271.3888,271.0571,271.1546,10408.0
2023-06-06 15:30:00,277.96,277.96,277.48,277.71,24470.0,271.2034,271.2034,270.7351,270.9595,24470.0
2023-06-06 15:40:00,277.71,278.18,277.7,278.03,23350.0,270.9595,271.4181,270.9498,271.2717,23350.0
2023-06-06 15:50:00,278.08,278.61,278.02,278.35,75669.0,271.3205,271.8376,271.262,271.584,75669.0
2023-06-07 09:30:00,278.25,279.5,278.12,279.5,14545.0,271.4864,272.706,271.3595,272.706,14545.0
2023-06-07 09:40:00,279.67,281.15,279.67,280.18,5297.0,272.8719,274.3159,272.8719,273.3695,5297.0
2023-06-07 09:50:00,280.25,281.03,280.25,280.95,5147.0,273.4378,274.1988,273.4378,274.1208,5147.0
2023-06-07 10:00:00,280.8,280.81,279.34,279.78,20531.0,273.9744,273.9842,272.5499,272.9792,20531.0
2023-06-07 10:10:00,279.97,280.13,279.45,279.61,9283.0,273.1646,273.3207,272.6572,272.8133,9283.0
2023-06-07 10:20:00,279.51,280.36,279.36,280.21,12164.0,272.7158,273.5451,272.5694,273.3987,12164.0
2023-06-07 10:30:00,280.22,280.23,279.25,279.62,7933.0,273.4085,273.4183,272.4621,272.8231,7933.0
2023-06-07 10:40:00,279.45,279.97,279.45,279.74,5366.0,272.6572,273.1646,272.6572,272.9402,5366.0
2023-06-07 10:50:00,279.61,280.42,279.52,280.25,8205.0,272.8133,273.6036,272.7255,273.4378,8205.0
2023-06-07 11:00:00,280.0,280.3,280.0,280.11,1571.0,273.1938,273.4866,273.1938,273.3012,1571.0
2023-06-07 11:10:00,280.13,280.13,279.71,279.75,4360.0,273.3207,273.3207,272.9109,272.9499,4360.0
2023-06-07 11:20:00,279.81,279.82,279.27,279.82,3000.0,273.0085,273.0182,272.4816,273.0182,3000.0
2023-06-07 11:30:00,280.0,280.24,279.97,280.0,1678.0,273.1938,273.428,273.1646,273.1938,1678.0
2023-06-07 11:40:00,280.1,280.31,279.97,280.2,2707.0,273.2914,273.4963,273.1646,273.389,2707.0
2023-06-07 11:50:00,280.2,280.42,280.04,280.35,4126.0,273.389,273.6036,273.2329,273.5353,4126.0
2023-06-07 12:00:00,280.34,280.44,280.17,280.17,3015.0,273.5256,273.6231,273.3597,273.3597,3015.0
2023-06-07 12:10:00,280.08,280.34,279.95,280.34,3786.0,273.2719,273.5256,273.1451,273.5256,3786.0
2023-06-07 12:20:00,280.26,280.37,280.2,280.34,1547.0,273.4475,273.5548,273.389,273.5256,1547.0
2023-06-07 12:30:00,280.35,280.38,280.23,280.36,2203.0,273.5353,273.5646,273.4183,273.5451,2203.0
2023-06-07 12:40:00,280.36,280.36,279.91,279.91,7075.0,273.5451,273.5451,273.106,273.106,7075.0
2023-06-07 12:50:00,279.78,279.93,279.62,279.71,3442.0,272.9792,273.1255,272.8231,272.9109,3442.0
2023-06-07 13:00:00,279.64,279.77,279.25,279.41,2452.0,272.8426,272.9694,272.4621,272.6182,2452.0
2023-06-07 13:10:00,279.4,279.45,279.35,279.36,1970.0,272.6084,272.6572,272.5596,272.5694,1970.0
2023-06-07 13:20:00,279.29,280.02,279.28,279.89,2711.0,272.5011,273.2134,272.4913,273.0865,2711.0
2023-06-07 13:30:00,279.84,279.98,279.83,279.9,2324.0,273.0377,273.1743,273.028,273.0963,2324.0
2023-06-07 13:40:00,279.96,280.17,279.91,280.17,2609.0,273.1548,273.3597,273.106,273.3597,2609.0
2023-06-07 13:50:00,280.13,280.43,280.0,280.43,917.0,273.3207,273.6134,273.1938,273.6134,917.0
2023-06-07 14:00:00,280.36,280.36,280.21,280.23,2232.0,273.5451,273.5451,273.3987,273.4183,2232.0
2023-06-07 14:10:00,280.24,280.3,280.0,280.17,3160.0,273.428,273.4866,273.1938,273.3597,3160.0
2023-06-07 14:20:00,280.17,280.24,279.95,280.07,5431.0,273.3597,273.428,273.1451,273.2621,5431.0
2023-06-07 14:30:00,280.18,280.41,280.03,280.25,2990.0,273.3695,273.5939,273.2231,273.4378,2990.0
2023-06-07 14:40:00,280.27,280.27,280.11,280.11,2737.0,273.4573,273.4573,273.3012,273.3012,2737.0
2023-06-07 14:50:00,280.11,280.49,280.08,280.33,3536.0,273.3012,273.6719,273.2719,273.5158,3536.0
2023-06-07 15:00:00,280.35,280.71,280.14,280.19,15966.0,273.5353,273.8866,273.3304,273.3792,15966.0
2023-06-07 15:10:00,280.17,280.61,280.13,280.61,6485.0,273.3597,273.789,273.3207,273.789,6485.0
2023-06-07 15:20:00,280.62,280.75,280.41,280.59,6356.0,273.7988,273.9256,273.5939,273.7695,6356.0
2023-06-07 15:30:00,280.56,280.92,280.56,280.77,10848.0,273.7402,274.0915,273.7402,273.9451,10848.0
2023-06-07 15:40:00,280.77,280.82,280.5,280.71,13692.0,273.9451,273.9939,273.6817,273.8866,13692.0
2023-06-07 15:50:00,280.8,281.0,280.39,280.95,51906.0,273.9744,274.1695,273.5744,274.1208,51906.0
2023-06-08 09:30:00,280.32,280.62,279.64,279.64,8599.0,273.5061,273.7988,272.8426,272.8426,8599.0
2023-06-08 09:40:00,279.5,279.81,278.24,278.55,8061.0,272.706,273.0085,271.4766,271.7791,8061.0
2023-06-08 09:50:00,278.44,279.0,278.44,278.68,9820.0,271.6718,272.2182,271.6718,271.9059,9820.0
2023-06-08 10:00:00,278.69,279.09,278.69,278.84,15016.0,271.9157,272.306,271.9157,272.062,15016.0
2023-06-08 10:10:00,278.97,279.0,278.77,279.0,6349.0,272.1889,272.2182,271.9937,272.2182,6349.0
2023-06-08 10:20:00,279.08,279.58,279.05,279.47,13064.0,272.2962,272.7841,272.2669,272.6767,13064.0
2023-06-08 10:30:00,279.58,279.63,279.3,279.33,8414.0,272.7841,272.8328,272.5109,272.5401,8414.0
2023-06-08 10:40:00,279.25,279.25,278.79,278.79,3694.0,272.4621,272.4621,272.0133,272.0133,3694.0
2023-06-08 10:50:00,278.76,278.96,278.72,278.78,2294.0,271.984,272.1791,271.945,272.0035,2294.0
2023-06-08 11:00:00,278.78,279.06,278.63,278.88,4182.0,272.0035,272.2767,271.8571,272.1011,4182.0
2023-06-08 11:10:00,279.0,279.0,278.22,278.43,5207.0,272.2182,272.2182,271.4571,271.662,5207.0
2023-06-08 11:20:00,278.5,278.55,278.42,278.47,4195.0,271.7303,271.7791,271.6522,271.701,4195.0
2023-06-08 11:30:00,278.62,278.91,278.54,278.91,4598.0,271.8474,272.1303,271.7693,272.1303,4598.0
2023-06-08 11:40:00,278.98,279.31,278.78,279.31,9465.0,272.1986,272.5206,272.0035,272.5206,9465.0
2023-06-08 11:50:00,279.44,279.79,279.25,279.39,12037.0,272.6475,272.9889,272.4621,272.5987,12037.0
2023-06-08 12:00:00,279.36,279.89,279.25,279.81,10032.0,272.5694,273.0865,272.4621,273.0085,10032.0
2023-06-08 12:10:00,279.88,279.88,279.36,279.5,6026.0,273.0768,273.0768,272.5694,272.706,6026.0
2023-06-08 12:20:00,279.54,280.23,279.54,280.23,2736.0,272.745,273.4183,272.745,273.4183,2736.0
2023-06-08 12:30:00,280.23,280.23,279.96,280.01,2892.0,273.4183,273.4183,273.1548,273.2036,2892.0
2023-06-08 12:40:00,280.01,280.04,279.55,279.69,7615.0,273.2036,273.2329,272.7548,272.8914,7615.0
2023-06-08 12:50:00,279.71,279.74,279.27,279.27,5110.0,272.9109,272.9402,272.4816,272.4816,5110.0
2023-06-08 13:00:00,279.41,279.67,279.35,279.43,7348.0,272.6182,272.8719,272.5596,272.6377,7348.0
2023-06-08 13:10:00,279.49,279.76,279.49,279.69,4771.0,272.6962,272.9597,272.6962,272.8914,4771.0
2023-06-08 13:20:00,279.64,279.69,279.21,279.21,4699.0,272.8426,272.8914,272.423,272.423,4699.0
2023-06-08 13:30:00,279.22,279.41,278.77,279.27,10861.0,272.4328,272.6182,271.9937,272.4816,10861.0
2023-06-08 13:40:00,279.27,279.59,279.12,279.14,6220.0,272.4816,272.7938,272.3352,272.3547,6220.0
2023-06-08 13:50:00,279.47,279.53,279.22,279.22,3862.0,272.6767,272.7353,272.4328,272.4328,3862.0
2023-06-08 14:00:00,279.35,280.04,279.06,279.35,22084.0,272.5596,273.2329,272.2767,272.5596,22084.0
2023-06-08 14:10:00,279.54,279.63,279.35,279.56,3445.0,272.745,272.8328,272.5596,272.7645,3445.0
2023-06-08 14:20:00,279.56,279.63,279.35,279.35,11138.0,272.7645,272.8328,272.5596,272.5596,11138.0
2023-06-08 14:30:00,279.35,279.89,279.33,279.89,23531.0,272.5596,273.0865,272.5401,273.0865,23531.0
2023-06-08 14:40:00,279.88,279.95,279.39,279.39,9301.0,273.0768,273.1451,272.5987,272.5987,9301.0
2023-06-08 14:50:00,279.49,279.59,279.35,279.42,12054.0,272.6962,272.7938,272.5596,272.6279,12054.0
2023-06-08 15:00:00,279.5,280.22,279.48,280.22,16163.0,272.706,273.4085,272.6865,273.4085,16163.0
2023-06-08 15:10:00,280.28,280.36,279.85,279.89,10149.0,273.467,273.5451,273.0475,273.0865,10149.0
2023-06-08 15:20:00,279.91,280.12,279.67,279.79,10374.0,273.106,273.3109,272.8719,272.9889,10374.0
2023-06-08 15:30:00,279.8,280.16,279.79,279.98,12027.0,272.9987,273.35,272.9889,273.1743,12027.0
2023-06-08 15:40:00,279.97,280.11,279.59,279.77,33043.0,273.1646,273.3012,272.7938,272.9694,33043.0
2023-06-08 15:50:00,279.87,279.87,279.03,279.4,79554.0,273.067,273.067,272.2474,272.6084,79554.0
2023-06-09 09:30:00,279.97,279.97,278.25,278.81,12971.0,273.1646,273.1646,271.4864,272.0328,12971.0
2023-06-09 09:40:00,278.88,279.82,278.88,279.82,4682.0,272.1011,273.0182,272.1011,273.0182,4682.0
2023-06-09 09:50:00,279.99,280.1,278.57,278.57,9740.0,273.1841,273.2914,271.7986,271.7986,9740.0
2023-06-09 10:00:00,278.6,278.85,277.94,278.75,20650.0,271.8279,272.0718,271.1839,271.9742,20650.0
2023-06-09 10:10:00,278.79,279.18,278.45,279.07,9131.0,272.0133,272.3938,271.6815,272.2864,9131.0
2023-06-09 10:20:00,279.03,279.03,278.68,278.9,3707.0,272.2474,272.2474,271.9059,272.1206,3707.0
2023-06-09 10:30:00,278.79,278.91,278.59,278.67,14772.0,272.0133,272.1303,271.8181,271.8962,14772.0
2023-06-09 10:40:00,278.59,279.18,278.49,278.74,12244.0,271.8181,272.3938,271.7205,271.9645,12244.0
2023-06-09 10:50:00,278.72,279.11,278.72,278.87,9425.0,271.945,272.3255,271.945,272.0913,9425.0
2023-06-09 11:00:00,278.93,279.07,278.82,278.83,3000.0,272.1499,272.2864,272.0425,272.0523,3000.0
2023-06-09 11:10:00,278.85,278.85,278.09,278.09,2612.0,272.0718,272.0718,271.3303,271.3303,2612.0
2023-06-09 11:20:00,277.97,278.23,277.2,277.2,10109.0,271.2132,271.4669,270.4619,270.4619,10109.0
2023-06-09 11:30:00,277.1,277.34,276.75,277.22,12261.0,270.3643,270.5985,270.0228,270.4814,12261.0
2023-06-09 11:40:00,277.28,277.86,277.27,277.74,17714.0,270.54,271.1059,270.5302,270.9888,17714.0
2023-06-09 11:50:00,277.65,277.94,277.45,277.48,2459.0,270.901,271.1839,270.7058,270.7351,2459.0
2023-06-09 12:00:00,277.13,277.78,277.12,277.69,3015.0,270.3936,271.0278,270.3838,270.94,3015.0
2023-06-09 12:10:00,277.69,277.86,277.54,277.84,3361.0,270.94,271.1059,270.7936,271.0863,3361.0
2023-06-09 12:20:00,277.77,277.77,277.38,277.55,3348.0,271.018,271.018,270.6375,270.8034,3348.0
2023-06-09 12:30:00,277.59,277.66,277.45,277.59,4061.0,270.8424,270.9107,270.7058,270.8424,4061.0
2023-06-09 12:40:00,277.48,277.74,277.41,277.51,5888.0,270.7351,270.9888,270.6668,270.7644,5888.0
2023-06-09 12:50:00,277.51,277.66,277.47,277.49,5247.0,270.7644,270.9107,270.7253,270.7449,5247.0
2023-06-09 13:00:00,277.57,277.92,277.54,277.91,2654.0,270.8229,271.1644,270.7936,271.1546,2654.0
2023-06-09 13:10:00,277.92,278.07,277.73,277.89,3570.0,271.1644,271.3108,270.979,271.1351,3570.0
2023-06-09 13:20:00,277.69,277.74,277.61,277.67,4159.0,270.94,270.9888,270.8619,270.9205,4159.0
2023-06-09 13:30:00,277.68,278.2,277.65,278.15,4850.0,270.9302,271.4376,270.901,271.3888,4850.0
2023-06-09 13:40:00,278.23,278.41,278.04,278.05,6639.0,271.4669,271.6425,271.2815,271.2912,6639.0
2023-06-09 13:50:00,278.04,278.1,277.87,278.1,1303.0,271.2815,271.34,271.1156,271.34,1303.0
2023-06-09 14:00:00,278.13,278.24,278.04,278.24,3261.0,271.3693,271.4766,271.2815,271.4766,3261.0
2023-06-09 14:10:00,278.31,278.73,278.26,278.73,4676.0,271.5449,271.9547,271.4961,271.9547,4676.0
2023-06-09 14:20:00,278.62,278.64,278.32,278.32,7344.0,271.8474,271.8669,271.5547,271.5547,7344.0
2023-06-09 14:30:00,278.35,278.51,278.24,278.24,6008.0,271.584,271.7401,271.4766,271.4766,6008.0
2023-06-09 14:40:00,278.2,278.46,278.2,278.22,5374.0,271.4376,271.6913,271.4376,271.4571,5374.0
2023-06-09 14:50:00,278.22,278.37,278.09,278.19,5539.0,271.4571,271.6035,271.3303,271.4278,5539.0
2023-06-09 15:00:00,278.17,278.36,277.93,277.96,10623.0,271.4083,271.5937,271.1742,271.2034,10623.0
2023-06-09 15:10:00,277.97,278.33,277.97,278.3,5222.0,271.2132,271.5644,271.2132,271.5352,5222.0
2023-06-09 15:20:00,278.27,278.29,277.96,278.04,9579.0,271.5059,271.5254,271.2034,271.2815,9579.0
2023-06-09 15:30:00,278.01,278.01,277.6,277.82,13423.0,271.2522,271.2522,270.8522,271.0668,13423.0
2023-06-09 15:40:00,277.79,277.91,277.62,277.62,15887.0,271.0376,271.1546,270.8717,270.8717,15887.0
2023-06-09 15:50:00,277.56,278.03,277.37,277.99,56054.0,270.8132,271.2717,270.6278,271.2327,56054.0
2023-06-12 09:30:00,278.43,279.04,277.4,278.25,16195.0,271.662,272.2572,270.657,271.4864,16195.0
2023-06-12 09:40:00,278.57,278.57,277.39,277.5,1910.0,271.7986,271.7986,270.6473,270.7546,1910.0
2023-06-12 09:50:00,277.78,278.17,277.77,277.98,5800.0,271.0278,271.4083,271.018,271.2229,5800.0
2023-06-12 10:00:00,277.9,277.9,277.23,277.29,2300.0,271.1449,271.1449,270.4912,270.5497,2300.0
2023-06-12 10:10:00,277.18,277.64,276.99,277.32,11501.0,270.4424,270.8912,270.257,270.579,11501.0
2023-06-12 10:20:00,277.32,278.29,277.22,278.12,10956.0,270.579,271.5254,270.4814,271.3595,10956.0
2023-06-12 10:30:00,278.19,279.03,278.18,278.84,3703.0,271.4278,272.2474,271.4181,272.062,3703.0
2023-06-12 10:40:00,278.81,278.84,278.62,278.84,3642.0,272.0328,272.062,271.8474,272.062,3642.0
2023-06-12 10:50:00,278.95,279.31,278.95,279.23,4354.0,272.1694,272.5206,272.1694,272.4426,4354.0
2023-06-12 11:00:00,279.25,279.6,279.25,279.39,3595.0,272.4621,272.8036,272.4621,272.5987,3595.0
2023-06-12 11:10:00,279.56,279.8,279.48,279.67,8376.0,272.7645,272.9987,272.6865,272.8719,8376.0
2023-06-12 11:20:00,279.61,280.14,279.58,280.09,5800.0,272.8133,273.3304,272.7841,273.2817,5800.0
2023-06-12 11:30:00,280.1,280.32,280.09,280.23,5533.0,273.2914,273.5061,273.2817,273.4183,5533.0
2023-06-12 11:40:00,280.26,280.41,280.16,280.28,3826.0,273.4475,273.5939,273.35,273.467,3826.0
2023-06-12 11:50:00,280.22,280.62,280.03,280.62,3780.0,273.4085,273.7988,273.2231,273.7988,3780.0
2023-06-12 12:00:00,280.67,280.67,280.31,280.38,2321.0,273.8476,273.8476,273.4963,273.5646,2321.0
2023-06-12 12:10:00,280.38,280.53,280.08,280.09,7874.0,273.5646,273.711,273.2719,273.2817,7874.0
2023-06-12 12:20:00,280.08,280.08,279.79,279.85,4543.0,273.2719,273.2719,272.9889,273.0475,4543.0
2023-06-12 12:30:00,279.96,280.01,279.91,280.01,1335.0,273.1548,273.2036,273.106,273.2036,1335.0
2023-06-12 12:40:00,280.02,280.13,279.77,279.87,8749.0,273.2134,273.3207,272.9694,273.067,8749.0
2023-06-12 12:50:00,279.95,280.04,279.86,279.94,2545.0,273.1451,273.2329,273.0572,273.1353,2545.0
2023-06-12 13:00:00,279.96,279.96,279.34,279.41,6178.0,273.1548,273.1548,272.5499,272.6182,6178.0
2023-06-12 13:10:00,279.37,279.81,279.37,279.75,3739.0,272.5792,273.0085,272.5792,272.9499,3739.0
2023-06-12 13:20:00,279.72,280.07,279.72,280.05,3199.0,272.9206,273.2621,272.9206,273.2426,3199.0
2023-06-12 13:30:00,280.08,280.1,279.93,280.0,5164.0,273.2719,273.2914,273.1255,273.1938,5164.0
2023-06-12 13:40:00,280.11,280.11,280.01,280.08,1618.0,273.3012,273.3012,273.2036,273.2719,1618.0
2023-06-12 13:50:00,280.11,280.19,279.98,280.1,5641.0,273.3012,273.3792,273.1743,273.2914,5641.0
2023-06-12 14:00:00,280.17,280.23,280.11,280.11,1135.0,273.3597,273.4183,273.3012,273.3012,1135.0
2023-06-12 14:10:00,280.19,280.19,279.84,279.94,10657.0,273.3792,273.3792,273.0377,273.1353,10657.0
2023-06-12 14:20:00,279.94,280.08,279.78,279.82,4092.0,273.1353,273.2719,272.9792,273.0182,4092.0
2023-06-12 14:30:00,279.76,280.04,279.76,279.94,2627.0,272.9597,273.2329,272.9597,273.1353,2627.0
2023-06-12 14:40:00,280.0,280.13,279.93,279.98,14090.0,273.1938,273.3207,273.1255,273.1743,14090.0
2023-06-12 14:50:00,280.01,280.32,280.01,280.31,13339.0,273.2036,273.5061,273.2036,273.4963,13339.0
2023-06-12 15:00:00,280.33,280.67,280.33,280.63,3669.0,273.5158,273.8476,273.5158,273.8085,3669.0
2023-06-12 15:10:00,280.6,280.91,280.57,280.72,5641.0,273.7793,274.0817,273.75,273.8963,5641.0
2023-06-12 15:20:00,280.73,281.05,280.66,280.8,9853.0,273.9061,274.2183,273.8378,273.9744,9853.0
2023-06-12 15:30:00,280.86,280.88,280.64,280.7,12680.0,274.0329,274.0525,273.8183,273.8768,12680.0
2023-06-12 15:40:00,280.65,281.03,280.42,280.45,24224.0,273.828,274.1988,273.6036,273.6329,24224.0
2023-06-12 15:50:00,280.48,281.33,280.47,281.3,61425.0,273.6622,274.4915,273.6524,274.4622,61425.0
2023-06-13 09:30:00,281.39,282.12,281.21,281.83,14586.0,274.5501,275.2623,274.3744,274.9794,14586.0
2023-06-13 09:40:00,281.88,282.18,280.94,281.11,9824.0,275.0281,275.3209,274.111,274.2769,9824.0
2023-06-13 09:50:00,281.05,281.29,280.45,280.45,5665.0,274.2183,274.4525,273.6329,273.6329,5665.0
2023-06-13 10:00:00,280.48,280.68,278.97,278.97,13035.0,273.6622,273.8573,272.1889,272.1889,13035.0
2023-06-13 10:10:00,278.97,279.76,278.26,279.53,8560.0,272.1889,272.9597,271.4961,272.7353,8560.0
2023-06-13 10:20:00,279.99,280.52,279.99,280.4,3977.0,273.1841,273.7012,273.1841,273.5841,3977.0
2023-06-13 10:30:00,280.47,280.47,279.86,280.0,6226.0,273.6524,273.6524,273.0572,273.1938,6226.0
2023-06-13 10:40:00,280.04,280.09,279.22,279.37,9980.0,273.2329,273.2817,272.4328,272.5792,9980.0
2023-06-13 10:50:00,279.38,279.51,279.29,279.41,10200.0,272.5889,272.7158,272.5011,272.6182,10200.0
2023-06-13 11:00:00,279.42,279.89,279.32,279.81,10651.0,272.6279,273.0865,272.5304,273.0085,10651.0
2023-06-13 11:10:00,279.81,280.26,279.74,280.05,7849.0,273.0085,273.4475,272.9402,273.2426,7849.0
2023-06-13 11:20:00,280.05,280.05,279.39,279.53,3392.0,273.2426,273.2426,272.5987,272.7353,3392.0
2023-06-13 11:30:00,279.6,279.6,278.78,278.78,3129.0,272.8036,272.8036,272.0035,272.0035,3129.0
2023-06-13 11:40:00,278.88,278.88,278.23,278.4,4951.0,272.1011,272.1011,271.4669,271.6327,4951.0
2023-06-13 11:50:00,278.5,278.83,278.41,278.56,6851.0,271.7303,272.0523,271.6425,271.7888,6851.0
2023-06-13 12:00:00,278.45,278.99,278.41,278.7,3400.0,271.6815,272.2084,271.6425,271.9254,3400.0
2023-06-13 12:10:00,278.87,279.14,278.71,279.07,3746.0,272.0913,272.3547,271.9352,272.2864,3746.0
2023-06-13 12:20:00,279.0,279.42,278.91,279.31,6007.0,272.2182,272.6279,272.1303,272.5206,6007.0
2023-06-13 12:30:00,279.24,279.24,278.88,279.0,4481.0,272.4523,272.4523,272.1011,272.2182,4481.0
2023-06-13 12:40:00,278.91,279.36,278.9,279.05,5674.0,272.1303,272.5694,272.1206,272.2669,5674.0
2023-06-13 12:50:00,279.1,279.63,279.04,279.63,3326.0,272.3157,272.8328,272.2572,272.8328,3326.0
2023-06-13 13:00:00,279.52,279.52,279.1,279.13,4504.0,272.7255,272.7255,272.3157,272.345,4504.0
2023-06-13 13:10:00,279.09,279.49,279.04,279.21,3781.0,272.306,272.6962,272.2572,272.423,3781.0
2023-06-13 13:20:00,279.22,279.91,279.22,279.7,3878.0,272.4328,273.106,272.4328,272.9011,3878.0
2023-06-13 13:30:00,279.78,279.86,279.45,279.55,2957.0,272.9792,273.0572,272.6572,272.7548,2957.0
2023-06-13 13:40:00,279.53,279.53,279.27,279.41,5833.0,272.7353,272.7353,272.4816,272.6182,5833.0
2023-06-13 13:50:00,279.38,279.81,279.26,279.81,3679.0,272.5889,273.0085,272.4718,273.0085,3679.0
2023-06-13 14:00:00,279.8,280.01,279.79,279.79,4515.0,272.9987,273.2036,272.9889,272.9889,4515.0
2023-06-13 14:10:00,279.79,279.83,279.63,279.64,3810.0,272.9889,273.028,272.8328,272.8426,3810.0
2023-06-13 14:20:00,279.79,279.89,279.23,279.4,11671.0,272.9889,273.0865,272.4426,272.6084,11671.0
2023-06-13 14:30:00,279.33,279.33,278.84,279.15,6111.0,272.5401,272.5401,272.062,272.3645,6111.0
2023-06-13 14:40:00,279.01,279.5,278.97,279.34,5842.0,272.2279,272.706,272.1889,272.5499,5842.0
2023-06-13 14:50:00,279.44,279.51,279.26,279.34,4464.0,272.6475,272.7158,272.4718,272.5499,4464.0
2023-06-13 15:00:00,279.34,279.92,279.3,279.69,5431.0,272.5499,273.1158,272.5109,272.8914,5431.0
2023-06-13 15:10:00,279.69,279.9,279.67,279.89,6319.0,272.8914,273.0963,272.8719,273.0865,6319.0
2023-06-13 15:20:00,279.9,280.09,279.62,280.08,9359.0,273.0963,273.2817,272.8231,273.2719,9359.0
2023-06-13 15:30:00,280.13,280.21,279.84,279.88,16282.0,273.3207,273.3987,273.0377,273.0768,16282.0
2023-06-13 15:40:00,279.85,280.18,279.77,280.12,12858.0,273.0475,273.3695,272.9694,273.3109,12858.0
2023-06-13 15:50:00,280.17,280.21,279.84,280.07,44607.0,273.3597,273.3987,273.0377,273.2621,44607.0
2023-06-14 09:30:00,279.11,279.33,278.69,278.72,8799.0,273.1866,273.4019,272.7755,272.8048,8799.0
2023-06-14 09:40:00,279.13,279.51,278.48,279.51,3499.0,273.2061,273.5781,272.5699,273.5781,3499.0
2023-06-14 09:50:00,279.61,280.0,279.31,279.48,10515.0,273.6759,274.0577,273.3823,273.5487,10515.0
2023-06-14 10:00:00,279.48,280.41,279.47,280.23,8935.0,273.5487,274.459,273.5389,274.2828,8935.0
2023-06-14 10:10:00,280.39,280.39,279.66,279.66,5942.0,274.4394,274.4394,273.7249,273.7249,5942.0
2023-06-14 10:20:00,279.63,279.71,279.17,279.28,2893.0,273.6955,273.7738,273.2453,273.3529,2893.0
2023-06-14 10:30:00,279.37,279.56,279.14,279.56,1598.0,273.441,273.627,273.2159,273.627,1598.0
2023-06-14 10:40:00,279.65,279.89,279.08,279.13,3832.0,273.7151,273.95,273.1572,273.2061,3832.0
2023-06-14 10:50:00,278.99,279.08,278.67,278.91,5177.0,273.0691,273.1572,272.7559,272.9908,5177.0
2023-06-14 11:00:00,278.89,279.06,278.8,278.84,2982.0,272.9712,273.1376,272.8831,272.9223,2982.0
2023-06-14 11:10:00,278.9,279.12,278.9,279.07,13983.0,272.981,273.1963,272.981,273.1474,13983.0
2023-06-14 11:20:00,279.14,279.56,279.08,279.41,8718.0,273.2159,273.627,273.1572,273.4802,8718.0
2023-06-14 11:30:00,279.39,279.39,279.14,279.17,3829.0,273.4606,273.4606,273.2159,273.2453,3829.0
2023-06-14 11:40:00,279.17,279.17,278.98,279.02,11889.0,273.2453,273.2453,273.0593,273.0985,11889.0
2023-06-14 11:50:00,279.05,279.35,278.7,278.7,17407.0,273.1278,273.4215,272.7853,272.7853,17407.0
2023-06-14 12:00:00,278.85,278.94,278.63,278.84,2900.0,272.9321,273.0202,272.7167,272.9223,2900.0
2023-06-14 12:10:00,278.91,279.27,278.88,279.26,1958.0,272.9908,273.3432,272.9614,273.3334,1958.0
2023-06-14 12:20:00,279.24,279.25,278.89,278.96,5473.0,273.3138,273.3236,272.9712,273.0397,5473.0
2023-06-14 12:30:00,278.94,278.94,278.59,278.6,2840.0,273.0202,273.0202,272.6776,272.6874,2840.0
2023-06-14 12:40:00,278.48,278.62,278.42,278.42,6746.0,272.5699,272.707,272.5112,272.5112,6746.0
2023-06-14 12:50:00,278.42,278.47,277.92,278.03,5271.0,272.5112,272.5601,272.0218,272.1295,5271.0
2023-06-14 13:00:00,277.9,278.01,277.84,277.94,6817.0,272.0022,272.1099,271.9435,272.0414,6817.0
2023-06-14 13:10:00,277.92,278.09,277.83,278.06,9426.0,272.0218,272.1882,271.9337,272.1588,9426.0
2023-06-14 13:20:00,278.01,278.09,277.87,277.87,3937.0,272.1099,272.1882,271.9729,271.9729,3937.0
2023-06-14 13:30:00,277.88,277.88,277.61,277.71,17113.0,271.9827,271.9827,271.7184,271.8163,17113.0
2023-06-14 13:40:00,277.71,278.15,277.56,278.04,48173.0,271.8163,272.2469,271.6694,272.1393,48173.0
2023-06-14 13:50:00,278.06,278.55,277.91,278.1,23140.0,272.1588,272.6384,272.012,272.198,23140.0
2023-06-14 14:00:00,277.97,277.97,276.9,277.06,14421.0,272.0707,272.0707,271.0235,271.1801,14421.0
2023-06-14 14:10:00,276.87,277.4,276.6,277.23,10126.0,270.9941,271.5128,270.7298,271.3465,10126.0
2023-06-14 14:20:00,277.29,277.35,276.83,276.86,9655.0,271.4052,271.4639,270.9549,270.9843,9655.0
2023-06-14 14:30:00,276.85,277.28,276.74,276.89,30791.0,270.9745,271.3954,270.8669,271.0137,30791.0
2023-06-14 14:40:00,276.98,278.44,276.88,278.16,35450.0,271.1018,272.5308,271.0039,272.2567,35450.0
2023-06-14 14:50:00,278.09,278.3,277.7,277.9,16999.0,272.1882,272.3937,271.8065,272.0022,16999.0
2023-06-14 15:00:00,277.97,278.84,277.57,278.37,39033.0,272.0707,272.9223,271.6792,272.4623,39033.0
2023-06-14 15:10:00,278.32,278.44,277.35,277.54,16786.0,272.4133,272.5308,271.4639,271.6499,16786.0
2023-06-14 15:20:00,277.5,277.87,277.49,277.52,14024.0,271.6107,271.9729,271.6009,271.6303,14024.0
2023-06-14 15:30:00,277.46,278.12,277.32,278.08,32238.0,271.5716,272.2176,271.4345,272.1784,32238.0
2023-06-14 15:40:00,278.06,278.13,276.87,277.05,33887.0,272.1588,272.2274,270.9941,271.1703,33887.0
2023-06-14 15:50:00,277.05,278.43,276.61,278.4,128671.0,271.1703,272.521,270.7396,272.4916,128671.0
2023-06-15 09:30:00,277.98,278.62,277.43,278.49,30792.0,272.0805,272.707,271.5422,272.5797,30792.0
2023-06-15 09:40:00,278.65,279.79,278.6,279.75,27804.0,272.7363,273.8521,272.6874,273.813,27804.0
2023-06-15 09:50:00,279.91,281.42,279.91,280.63,12412.0,273.9696,275.4475,273.9696,274.6743,12412.0
2023-06-15 10:00:00,281.0,281.0,279.93,280.04,11423.0,275.0364,275.0364,273.9892,274.0968,11423.0
2023-06-15 10:10:00,279.96,280.03,279.32,279.59,6341.0,274.0185,274.087,273.3921,273.6564,6341.0
2023-06-15 10:20:00,279.71,280.72,279.24,280.7,10608.0,273.7738,274.7624,273.3138,274.7428,10608.0
2023-06-15 10:30:00,280.8,281.07,280.06,280.21,10030.0,274.8407,275.105,274.1164,274.2632,10030.0
2023-06-15 10:40:00,280.27,281.14,280.26,280.85,9133.0,274.3219,275.1735,274.3121,274.8896,9133.0
2023-06-15 10:50:00,280.89,281.5,280.66,281.5,9606.0,274.9288,275.5258,274.7037,275.5258,9606.0
2023-06-15 11:00:00,281.5,281.8,281.35,281.75,9681.0,275.5258,275.8195,275.379,275.7705,9681.0
2023-06-15 11:10:00,281.78,282.14,281.7,281.81,5814.0,275.7999,276.1523,275.7216,275.8293,5814.0
2023-06-15 11:20:00,281.82,281.92,281.64,281.64,4452.0,275.839,275.9369,275.6629,275.6629,4452.0
2023-06-15 11:30:00,281.7,282.29,281.52,282.16,5315.0,275.7216,276.2991,275.5454,276.1718,5315.0
2023-06-15 11:40:00,282.27,282.33,281.77,281.77,5659.0,276.2795,276.3382,275.7901,275.7901,5659.0
2023-06-15 11:50:00,281.81,281.92,281.7,281.76,3110.0,275.8293,275.9369,275.7216,275.7803,3110.0
2023-06-15 12:00:00,281.89,281.98,281.46,281.56,3258.0,275.9076,275.9956,275.4867,275.5846,3258.0
2023-06-15 12:10:00,281.56,281.84,281.48,281.67,4208.0,275.5846,275.8586,275.5063,275.6922,4208.0
2023-06-15 12:20:00,281.9,282.12,281.87,281.99,2632.0,275.9173,276.1327,275.888,276.0054,2632.0
2023-06-15 12:30:00,282.08,282.19,281.95,282.04,5566.0,276.0935,276.2012,275.9663,276.0544,5566.0
2023-06-15 12:40:00,282.06,282.27,281.74,281.74,5106.0,276.0739,276.2795,275.7607,275.7607,5106.0
2023-06-15 12:50:00,281.88,282.03,281.75,281.75,4373.0,275.8978,276.0446,275.7705,275.7705,4373.0
2023-06-15 13:00:00,281.76,281.76,281.11,281.24,4982.0,275.7803,275.7803,275.1441,275.2714,4982.0
2023-06-15 13:10:00,281.15,281.32,281.0,281.29,2784.0,275.1833,275.3497,275.0364,275.3203,2784.0
2023-06-15 13:20:00,281.25,281.31,280.94,281.24,4348.0,275.2811,275.3399,274.9777,275.2714,4348.0
2023-06-15 13:30:00,281.25,281.28,280.76,280.81,6612.0,275.2811,275.3105,274.8015,274.8505,6612.0
2023-06-15 13:40:00,280.74,281.66,280.67,281.66,6709.0,274.782,275.6824,274.7134,275.6824,6709.0
2023-06-15 13:50:00,281.69,281.79,281.25,281.65,5125.0,275.7118,275.8097,275.2811,275.6726,5125.0
2023-06-15 14:00:00,281.74,281.9,281.22,281.29,19787.0,275.7607,275.9173,275.2518,275.3203,19787.0
2023-06-15 14:10:00,281.24,281.51,281.23,281.35,5469.0,275.2714,275.5356,275.2616,275.379,5469.0
2023-06-15 14:20:00,281.41,281.61,281.25,281.61,4280.0,275.4377,275.6335,275.2811,275.6335,4280.0
2023-06-15 14:30:00,281.63,281.99,281.52,281.92,4876.0,275.6531,276.0054,275.5454,275.9369,4876.0
2023-06-15 14:40:00,281.93,281.99,281.65,281.96,5293.0,275.9467,276.0054,275.6726,275.9761,5293.0
2023-06-15 14:50:00,281.98,282.66,281.98,282.45,6493.0,275.9956,276.6612,275.9956,276.4557,6493.0
2023-06-15 15:00:00,282.5,282.5,281.87,282.07,5722.0,276.5046,276.5046,275.888,276.0837,5722.0
2023-06-15 15:10:00,282.06,282.23,281.85,282.03,5767.0,276.0739,276.2403,275.8684,276.0446,5767.0
2023-06-15 15:20:00,281.85,282.03,281.75,281.97,5703.0,275.8684,276.0446,275.7705,275.9859,5703.0
2023-06-15 15:30:00,282.03,282.17,281.78,282.01,8476.0,276.0446,276.1816,275.7999,276.025,8476.0
2023-06-15 15:40:00,282.02,282.32,281.88,282.3,13828.0,276.0348,276.3284,275.8978,276.3089,13828.0
2023-06-15 15:50:00,282.51,282.61,281.91,282.32,102376.0,276.5144,276.6123,275.9271,276.3284,102376.0
2023-06-16 09:30:00,283.0,284.7,282.71,283.51,154309.0,276.994,278.6579,276.7102,277.4932,154309.0
2023-06-16 09:40:00,283.43,283.89,282.82,282.88,12675.0,277.4149,277.8651,276.8178,276.8765,12675.0
2023-06-16 09:50:00,282.38,282.8,282.06,282.06,3578.0,276.3872,276.7982,276.0739,276.0739,3578.0
2023-06-16 10:00:00,282.16,283.51,281.86,282.92,12041.0,276.1718,277.4932,275.8782,276.9157,12041.0
2023-06-16 10:10:00,283.16,283.47,282.85,282.92,3602.0,277.1506,277.454,276.8472,276.9157,3602.0
2023-06-16 10:20:00,282.73,283.41,282.62,283.39,3707.0,276.7297,277.3953,276.6221,277.3757,3707.0
2023-06-16 10:30:00,283.43,283.57,282.54,282.71,4775.0,277.4149,277.5519,276.5438,276.7102,4775.0
2023-06-16 10:40:00,282.58,282.9,282.12,282.8,3124.0,276.5829,276.8961,276.1327,276.7982,3124.0
2023-06-16 10:50:00,282.89,283.32,282.69,283.31,2737.0,276.8863,277.3072,276.6906,277.2974,2737.0
2023-06-16 11:00:00,283.31,283.44,282.56,283.11,7848.0,277.2974,277.4247,276.5633,277.1017,7848.0
2023-06-16 11:10:00,282.99,283.34,282.95,282.98,3864.0,276.9842,277.3268,276.9451,276.9744,3864.0
2023-06-16 11:20:00,282.92,282.99,282.62,282.73,2089.0,276.9157,276.9842,276.6221,276.7297,2089.0
2023-06-16 11:30:00,282.78,282.87,281.88,281.88,3407.0,276.7787,276.8668,275.8978,275.8978,3407.0
2023-06-16 11:40:00,282.14,282.35,281.52,281.52,4283.0,276.1523,276.3578,275.5454,275.5454,4283.0
2023-06-16 11:50:00,281.64,281.87,281.33,281.55,4177.0,275.6629,275.888,275.3594,275.5748,4177.0
2023-06-16 12:00:00,281.61,281.81,281.0,281.09,5597.0,275.6335,275.8293,275.0364,275.1245,5597.0
2023-06-16 12:10:00,281.08,281.13,280.55,281.09,10330.0,275.1147,275.1637,274.596,275.1245,10330.0
2023-06-16 12:20:00,281.22,281.45,281.03,281.34,3911.0,275.2518,275.4769,275.0658,275.3692,3911.0
2023-06-16 12:30:00,281.41,281.49,281.24,281.24,2601.0,275.4377,275.516,275.2714,275.2714,2601.0
2023-06-16 12:40:00,281.33,281.36,281.14,281.27,3283.0,275.3594,275.3888,275.1735,275.3007,3283.0
2023-06-16 12:50:00,281.27,281.32,281.0,281.22,3516.0,275.3007,275.3497,275.0364,275.2518,3516.0
2023-06-16 13:00:00,281.18,281.19,280.84,280.98,3115.0,275.2126,275.2224,274.8798,275.0169,3115.0
2023-06-16 13:10:00,280.94,281.09,280.8,281.07,3574.0,274.9777,275.1245,274.8407,275.105,3574.0
2023-06-16 13:20:00,280.96,281.09,280.8,280.8,7304.0,274.9973,275.1245,274.8407,274.8407,7304.0
2023-06-16 13:30:00,280.9,281.08,280.74,280.77,5613.0,274.9386,275.1147,274.782,274.8113,5613.0
2023-06-16 13:40:00,280.77,280.86,280.67,280.69,3703.0,274.8113,274.8994,274.7134,274.733,3703.0
2023-06-16 13:50:00,280.75,280.76,280.51,280.59,6317.0,274.7917,274.8015,274.5568,274.6351,6317.0
2023-06-16 14:00:00,280.6,280.71,280.26,280.26,6522.0,274.6449,274.7526,274.3121,274.3121,6522.0
2023-06-16 14:10:00,280.26,280.4,279.99,280.4,7612.0,274.3121,274.4492,274.0479,274.4492,7612.0
2023-06-16 14:20:00,280.42,280.72,280.06,280.48,11527.0,274.4688,274.7624,274.1164,274.5275,11527.0
2023-06-16 14:30:00,280.35,280.38,280.1,280.33,3917.0,274.4002,274.4296,274.1555,274.3807,3917.0
2023-06-16 14:40:00,280.21,280.28,279.98,280.14,3923.0,274.2632,274.3317,274.0381,274.1947,3923.0
2023-06-16 14:50:00,280.08,280.26,279.97,280.19,4977.0,274.136,274.3121,274.0283,274.2436,4977.0
2023-06-16 15:00:00,280.24,280.27,279.76,279.96,6108.0,274.2926,274.3219,273.8228,274.0185,6108.0
2023-06-16 15:10:00,279.91,279.91,279.6,279.6,5788.0,273.9696,273.9696,273.6662,273.6662,5788.0
2023-06-16 15:20:00,279.64,279.89,279.56,279.71,8831.0,273.7053,273.95,273.627,273.7738,8831.0
2023-06-16 15:30:00,279.69,280.57,279.69,280.53,12003.0,273.7542,274.6156,273.7542,274.5764,12003.0
2023-06-16 15:40:00,280.5,280.56,280.05,280.05,14250.0,274.5471,274.6058,274.1066,274.1066,14250.0
2023-06-16 15:50:00,280.02,280.43,279.67,280.26,67905.0,274.0772,274.4785,273.7347,274.3121,67905.0
2023-06-20 09:30:00,279.95,279.95,277.83,279.0,33663.0,274.0087,274.0087,271.9337,273.0789,33663.0
2023-06-20 09:40:00,279.0,280.26,278.8,279.71,7060.0,273.0789,274.3121,272.8831,273.7738,7060.0
2023-06-20 09:50:00,279.93,280.47,279.54,280.15,7427.0,273.9892,274.5177,273.6074,274.2045,7427.0
2023-06-20 10:00:00,280.27,280.67,280.08,280.35,9435.0,274.3219,274.7134,274.136,274.4002,9435.0
2023-06-20 10:10:00,280.23,280.23,278.92,279.0,6058.0,274.2828,274.2828,273.0006,273.0789,6058.0
2023-06-20 10:20:00,278.76,279.01,278.5,279.01,3045.0,272.844,273.0887,272.5895,273.0887,3045.0
2023-06-20 10:30:00,279.06,279.26,278.76,278.78,3793.0,273.1376,273.3334,272.844,272.8636,3793.0
2023-06-20 10:40:00,278.76,279.44,278.72,279.34,6874.0,272.844,273.5096,272.8048,273.4117,6874.0
2023-06-20 10:50:00,279.32,279.32,278.85,278.97,4386.0,273.3921,273.3921,272.9321,273.0495,4386.0
2023-06-20 11:00:00,278.79,278.83,277.75,277.75,2181.0,272.8733,272.9125,271.8554,271.8554,2181.0
2023-06-20 11:10:00,277.74,277.84,277.52,277.84,2912.0,271.8456,271.9435,271.6303,271.9435,2912.0
2023-06-20 11:20:00,277.73,278.06,277.69,277.91,2495.0,271.8358,272.1588,271.7967,272.012,2495.0
2023-06-20 11:30:00,277.99,277.99,277.59,277.95,2431.0,272.0903,272.0903,271.6988,272.0512,2431.0
2023-06-20 11:40:00,278.01,278.36,277.94,278.36,2542.0,272.1099,272.4525,272.0414,272.4525,2542.0
2023-06-20 11:50:00,278.46,278.52,278.29,278.44,2600.0,272.5503,272.6091,272.384,272.5308,2600.0
2023-06-20 12:00:00,278.51,278.73,278.39,278.73,3805.0,272.5993,272.8146,272.4818,272.8146,3805.0
2023-06-20 12:10:00,278.74,278.75,277.92,278.01,4555.0,272.8244,272.8342,272.0218,272.1099,4555.0
2023-06-20 12:20:00,278.02,278.26,277.9,278.18,4557.0,272.1197,272.3546,272.0022,272.2763,4557.0
2023-06-20 12:30:00,278.15,278.45,277.94,278.45,3924.0,272.2469,272.5406,272.0414,272.5406,3924.0
2023-06-20 12:40:00,278.56,278.69,278.34,278.52,4126.0,272.6482,272.7755,272.4329,272.6091,4126.0
2023-06-20 12:50:00,278.56,278.62,278.3,278.49,3363.0,272.6482,272.707,272.3937,272.5797,3363.0
2023-06-20 13:00:00,278.4,278.68,278.35,278.68,6775.0,272.4916,272.7657,272.4427,272.7657,6775.0
2023-06-20 13:10:00,279.0,279.14,278.92,279.06,2406.0,273.0789,273.2159,273.0006,273.1376,2406.0
2023-06-20 13:20:00,279.1,279.32,279.1,279.31,4463.0,273.1768,273.3921,273.1768,273.3823,4463.0
2023-06-20 13:30:00,279.47,279.57,279.45,279.57,6673.0,273.5389,273.6368,273.5193,273.6368,6673.0
2023-06-20 13:40:00,279.63,279.66,279.2,279.25,4127.0,273.6955,273.7249,273.2746,273.3236,4127.0
2023-06-20 13:50:00,279.18,279.33,279.06,279.18,6903.0,273.2551,273.4019,273.1376,273.2551,6903.0
2023-06-20 14:00:00,279.32,279.68,279.29,279.35,7080.0,273.3921,273.7445,273.3627,273.4215,7080.0
2023-06-20 14:10:00,279.27,279.27,278.89,279.02,3601.0,273.3432,273.3432,272.9712,273.0985,3601.0
2023-06-20 14:20:00,279.03,279.58,279.02,279.56,3945.0,273.1083,273.6466,273.0985,273.627,3945.0
2023-06-20 14:30:00,279.58,279.58,279.23,279.44,3398.0,273.6466,273.6466,273.304,273.5096,3398.0
2023-06-20 14:40:00,279.39,279.39,279.08,279.32,4213.0,273.4606,273.4606,273.1572,273.3921,4213.0
2023-06-20 14:50:00,279.32,279.4,278.97,279.12,3419.0,273.3921,273.4704,273.0495,273.1963,3419.0
2023-06-20 15:00:00,279.24,279.24,278.8,278.83,3892.0,273.3138,273.3138,272.8831,272.9125,3892.0
2023-06-20 15:10:00,278.88,279.12,278.84,278.89,3366.0,272.9614,273.1963,272.9223,272.9712,3366.0
2023-06-20 15:20:00,278.87,278.94,278.73,278.85,4216.0,272.9516,273.0202,272.8146,272.9321,4216.0
2023-06-20 15:30:00,278.91,278.91,278.41,278.6,7646.0,272.9908,272.9908,272.5014,272.6874,7646.0
2023-06-20 15:40:00,278.56,278.67,278.41,278.58,9673.0,272.6482,272.7559,272.5014,272.6678,9673.0
2023-06-20 15:50:00,278.65,279.2,278.53,279.14,50261.0,272.7363,273.2746,272.6189,273.2159,50261.0
2023-06-21 09:30:00,278.89,278.89,277.02,277.12,18820.0,272.9712,272.9712,271.1409,271.2388,18820.0
2023-06-21 09:40:00,277.05,278.33,276.79,278.33,18479.0,271.1703,272.4231,270.9158,272.4231,18479.0
2023-06-21 09:50:00,278.33,278.43,277.63,278.13,7514.0,272.4231,272.521,271.738,272.2274,7514.0
2023-06-21 10:00:00,278.11,279.25,278.11,278.6,26159.0,272.2078,273.3236,272.2078,272.6874,26159.0
2023-06-21 10:10:00,278.6,279.15,278.59,279.1,15502.0,272.6874,273.2257,272.6776,273.1768,15502.0
2023-06-21 10:20:00,279.21,279.41,279.0,279.27,8945.0,273.2844,273.4802,273.0789,273.3432,8945.0
2023-06-21 10:30:00,279.22,279.63,278.8,279.39,20851.0,273.2942,273.6955,272.8831,273.4606,20851.0
2023-06-21 10:40:00,279.63,280.24,279.56,280.05,6493.0,273.6955,274.2926,273.627,274.1066,6493.0
2023-06-21 10:50:00,280.11,280.71,279.75,280.71,4716.0,274.1653,274.7526,273.813,274.7526,4716.0
2023-06-21 11:00:00,280.6,280.98,280.55,280.98,7043.0,274.6449,275.0169,274.596,275.0169,7043.0
2023-06-21 11:10:00,281.17,281.81,281.17,281.31,12860.0,275.2028,275.8293,275.2028,275.3399,12860.0
2023-06-21 11:20:00,281.23,281.67,280.49,281.35,12644.0,275.2616,275.6922,274.5373,275.379,12644.0
2023-06-21 11:30:00,281.3,282.42,281.09,282.42,6645.0,275.3301,276.4263,275.1245,276.4263,6645.0
2023-06-21 11:40:00,282.5,282.65,281.05,281.05,17255.0,276.5046,276.6514,275.0854,275.0854,17255.0
2023-06-21 11:50:00,281.03,281.94,281.03,281.87,8445.0,275.0658,275.9565,275.0658,275.888,8445.0
2023-06-21 12:00:00,281.79,282.28,281.71,281.8,4215.0,275.8097,276.2893,275.7314,275.8195,4215.0
2023-06-21 12:10:00,281.93,282.29,281.89,282.04,4605.0,275.9467,276.2991,275.9076,276.0544,4605.0
2023-06-21 12:20:00,282.11,282.11,281.72,281.84,3633.0,276.1229,276.1229,275.7412,275.8586,3633.0
2023-06-21 12:30:00,281.89,282.13,281.55,281.69,5655.0,275.9076,276.1425,275.5748,275.7118,5655.0
2023-06-21 12:40:00,281.61,281.62,281.04,281.11,4464.0,275.6335,275.6433,275.0756,275.1441,4464.0
2023-06-21 12:50:00,281.21,281.41,281.1,281.1,4344.0,275.242,275.4377,275.1343,275.1343,4344.0
2023-06-21 13:00:00,280.98,281.28,280.77,281.22,7979.0,275.0169,275.3105,274.8113,275.2518,7979.0
2023-06-21 13:10:00,281.22,281.22,280.76,281.03,8282.0,275.2518,275.2518,274.8015,275.0658,8282.0
2023-06-21 13:20:00,281.03,281.2,280.69,280.69,5869.0,275.0658,275.2322,274.733,274.733,5869.0
2023-06-21 13:30:00,280.71,280.71,280.39,280.65,3225.0,274.7526,274.7526,274.4394,274.6939,3225.0
2023-06-21 13:40:00,280.68,280.93,280.64,280.71,4967.0,274.7232,274.9679,274.6841,274.7526,4967.0
2023-06-21 13:50:00,280.47,280.95,280.47,280.72,3066.0,274.5177,274.9875,274.5177,274.7624,3066.0
2023-06-21 14:00:00,280.82,281.0,280.48,280.63,4866.0,274.8603,275.0364,274.5275,274.6743,4866.0
2023-06-21 14:10:00,280.59,280.87,280.48,280.79,4830.0,274.6351,274.9092,274.5275,274.8309,4830.0
2023-06-21 14:20:00,280.84,281.06,280.5,280.68,6820.0,274.8798,275.0952,274.5471,274.7232,6820.0
2023-06-21 14:30:00,280.79,281.04,280.67,280.76,5031.0,274.8309,275.0756,274.7134,274.8015,5031.0
2023-06-21 14:40:00,280.8,281.14,280.71,280.8,8542.0,274.8407,275.1735,274.7526,274.8407,8542.0
2023-06-21 14:50:00,280.94,281.21,280.79,281.06,10515.0,274.9777,275.242,274.8309,275.0952,10515.0
2023-06-21 15:00:00,281.0,281.12,280.72,280.97,5833.0,275.0364,275.1539,274.7624,275.0071,5833.0
2023-06-21 15:10:00,281.03,281.09,280.91,281.0,9497.0,275.0658,275.1245,274.9484,275.0364,9497.0
2023-06-21 15:20:00,281.01,281.15,280.84,280.91,7524.0,275.0462,275.1833,274.8798,274.9484,7524.0
2023-06-21 15:30:00,280.9,280.9,280.25,280.63,21103.0,274.9386,274.9386,274.3024,274.6743,21103.0
2023-06-21 15:40:00,280.8,281.15,280.8,280.94,15773.0,274.8407,275.1833,274.8407,274.9777,15773.0
2023-06-21 15:50:00,281.01,281.34,280.67,281.16,74438.0,275.0462,275.3692,274.7134,275.193,74438.0
2023-06-22 09:30:00,281.75,282.26,280.83,281.17,19858.0,275.7705,276.2697,274.8701,275.2028,19858.0
2023-06-22 09:40:00,281.18,281.18,280.6,280.95,2849.0,275.2126,275.2126,274.6449,274.9875,2849.0
2023-06-22 09:50:00,280.56,281.75,280.52,281.55,9220.0,274.6058,275.7705,274.5666,275.5748,9220.0
2023-06-22 10:00:00,281.35,282.74,281.25,282.74,25184.0,275.379,276.7395,275.2811,276.7395,25184.0
2023-06-22 10:10:00,282.62,283.09,282.49,282.52,8119.0,276.6221,277.0821,276.4948,276.5242,8119.0
2023-06-22 10:20:00,282.17,282.3,281.9,282.14,5419.0,276.1816,276.3089,275.9173,276.1523,5419.0
2023-06-22 10:30:00,282.16,282.58,281.99,282.02,4201.0,276.1718,276.5829,276.0054,276.0348,4201.0
2023-06-22 10:40:00,281.95,282.07,281.67,281.8,5121.0,275.9663,276.0837,275.6922,275.8195,5121.0
2023-06-22 10:50:00,281.84,282.05,281.7,281.8,5461.0,275.8586,276.0642,275.7216,275.8195,5461.0
2023-06-22 11:00:00,281.8,282.31,281.79,282.07,3436.0,275.8195,276.3186,275.8097,276.0837,3436.0
2023-06-22 11:10:00,282.07,282.12,281.32,281.34,11482.0,276.0837,276.1327,275.3497,275.3692,11482.0
2023-06-22 11:20:00,281.07,281.71,281.0,281.57,4543.0,275.105,275.7314,275.0364,275.5943,4543.0
2023-06-22 11:30:00,281.46,282.51,281.4,282.13,6803.0,275.4867,276.5144,275.428,276.1425,6803.0
2023-06-22 11:40:00,282.19,282.7,282.19,282.57,6094.0,276.2012,276.7004,276.2012,276.5731,6094.0
2023-06-22 11:50:00,282.55,283.01,282.49,283.0,5674.0,276.5535,277.0038,276.4948,276.994,5674.0
2023-06-22 12:00:00,283.01,283.03,281.97,282.1,4307.0,277.0038,277.0234,275.9859,276.1131,4307.0
2023-06-22 12:10:00,282.06,282.34,282.02,282.16,1958.0,276.0739,276.348,276.0348,276.1718,1958.0
2023-06-22 12:20:00,282.07,282.27,282.07,282.2,2527.0,276.0837,276.2795,276.0837,276.211,2527.0
2023-06-22 12:30:00,282.21,282.68,282.21,282.35,6618.0,276.2208,276.6808,276.2208,276.3578,6618.0
2023-06-22 12:40:00,282.25,282.36,282.23,282.29,2933.0,276.2599,276.3676,276.2403,276.2991,2933.0
2023-06-22 12:50:00,282.31,282.79,282.31,282.69,6068.0,276.3186,276.7885,276.3186,276.6906,6068.0
2023-06-22 13:00:00,282.64,282.78,282.12,282.27,4396.0,276.6416,276.7787,276.1327,276.2795,4396.0
2023-06-22 13:10:00,282.18,282.34,281.85,282.34,4716.0,276.1914,276.348,275.8684,276.348,4716.0
2023-06-22 13:20:00,282.34,282.34,282.02,282.1,5249.0,276.348,276.348,276.0348,276.1131,5249.0
2023-06-22 13:30:00,282.12,282.19,281.9,282.14,4817.0,276.1327,276.2012,275.9173,276.1523,4817.0
2023-06-22 13:40:00,282.19,282.34,282.02,282.02,6047.0,276.2012,276.348,276.0348,276.0348,6047.0
2023-06-22 13:50:00,282.0,282.16,281.95,282.06,6103.0,276.0152,276.1718,275.9663,276.0739,6103.0
2023-06-22 14:00:00,282.07,282.27,282.07,282.22,2553.0,276.0837,276.2795,276.0837,276.2306,2553.0
2023-06-22 14:10:00,282.17,282.27,282.08,282.12,5459.0,276.1816,276.2795,276.0935,276.1327,5459.0
2023-06-22 14:20:00,282.15,282.8,282.14,282.8,6999.0,276.162,276.7982,276.1523,276.7982,6999.0
2023-06-22 14:30:00,282.83,282.97,282.51,282.72,4872.0,276.8276,276.9646,276.5144,276.7199,4872.0
2023-06-22 14:40:00,282.73,282.74,282.5,282.5,16855.0,276.7297,276.7395,276.5046,276.5046,16855.0
2023-06-22 14:50:00,282.62,282.77,282.51,282.7,5055.0,276.6221,276.7689,276.5144,276.7004,5055.0
2023-06-22 15:00:00,282.79,283.13,282.79,282.79,4096.0,276.7885,277.1212,276.7885,276.7885,4096.0
2023-06-22 15:10:00,282.77,283.15,282.75,283.06,5365.0,276.7689,277.1408,276.7493,277.0527,5365.0
2023-06-22 15:20:00,283.06,283.32,283.05,283.15,4622.0,277.0527,277.3072,277.0429,277.1408,4622.0
2023-06-22 15:30:00,282.9,283.29,282.78,283.29,6539.0,276.8961,277.2778,276.7787,277.2778,6539.0
2023-06-22 15:40:00,283.35,283.44,283.21,283.27,14028.0,277.3366,277.4247,277.1995,277.2583,14028.0
2023-06-22 15:50:00,283.32,283.72,283.13,283.67,51571.0,277.3072,277.6987,277.1212,277.6498,51571.0
2023-06-23 09:30:00,281.87,282.46,280.59,281.15,8942.0,275.888,276.4655,274.6351,275.1833,8942.0
2023-06-23 09:40:00,281.32,281.59,280.52,280.67,1334.0,275.3497,275.6139,274.5666,274.7134,1334.0
2023-06-23 09:50:00,280.42,281.32,280.42,281.11,7857.0,274.4688,275.3497,274.4688,275.1441,7857.0
2023-06-23 10:00:00,280.99,281.28,280.74,281.1,3765.0,275.0267,275.3105,274.782,275.1343,3765.0
2023-06-23 10:10:00,281.11,281.53,280.95,281.15,3577.0,275.1441,275.5552,274.9875,275.1833,3577.0
2023-06-23 10:20:00,281.18,281.45,281.13,281.19,2419.0,275.2126,275.4769,275.1637,275.2224,2419.0
2023-06-23 10:30:00,281.19,281.19,279.87,280.14,5109.0,275.2224,275.2224,273.9304,274.1947,5109.0
2023-06-23 10:40:00,280.07,280.3,280.01,280.24,3826.0,274.1262,274.3513,274.0675,274.2926,3826.0
2023-06-23 10:50:00,280.3,280.3,279.34,279.57,5639.0,274.3513,274.3513,273.4117,273.6368,5639.0
2023-06-23 11:00:00,279.6,279.62,279.33,279.45,4753.0,273.6662,273.6857,273.4019,273.5193,4753.0
2023-06-23 11:10:00,279.48,279.49,278.94,279.11,7124.0,273.5487,273.5585,273.0202,273.1866,7124.0
2023-06-23 11:20:00,279.14,279.26,278.94,279.04,5039.0,273.2159,273.3334,273.0202,273.118,5039.0
2023-06-23 11:30:00,279.09,279.17,278.7,278.82,5275.0,273.167,273.2453,272.7853,272.9027,5275.0
2023-06-23 11:40:00,278.8,278.96,278.36,278.36,5861.0,272.8831,273.0397,272.4525,272.4525,5861.0
2023-06-23 11:50:00,278.37,278.76,278.13,278.29,3499.0,272.4623,272.844,272.2274,272.384,3499.0
2023-06-23 12:00:00,278.35,278.55,278.24,278.26,5669.0,272.4427,272.6384,272.335,272.3546,5669.0
2023-06-23 12:10:00,278.24,278.45,278.06,278.23,10234.0,272.335,272.5406,272.1588,272.3252,10234.0
2023-06-23 12:20:00,278.17,278.17,277.71,277.86,5195.0,272.2665,272.2665,271.8163,271.9631,5195.0
2023-06-23 12:30:00,277.85,277.85,277.44,277.61,11538.0,271.9533,271.9533,271.552,271.7184,11538.0
2023-06-23 12:40:00,277.56,278.24,277.43,278.23,10459.0,271.6694,272.335,271.5422,272.3252,10459.0
2023-06-23 12:50:00,278.26,278.26,277.65,277.76,2999.0,272.3546,272.3546,271.7575,271.8652,2999.0
2023-06-23 13:00:00,277.77,278.47,277.66,278.23,25984.0,271.875,272.5601,271.7673,272.3252,25984.0
2023-06-23 13:10:00,278.17,278.29,277.86,277.88,7445.0,272.2665,272.384,271.9631,271.9827,7445.0
2023-06-23 13:20:00,277.92,277.92,277.46,277.52,8559.0,272.0218,272.0218,271.5716,271.6303,8559.0
2023-06-23 13:30:00,277.56,277.91,277.46,277.53,10903.0,271.6694,272.012,271.5716,271.6401,10903.0
2023-06-23 13:40:00,277.62,277.7,277.46,277.59,11190.0,271.7282,271.8065,271.5716,271.6988,11190.0
2023-06-23 13:50:00,277.67,277.82,277.49,277.64,12527.0,271.7771,271.9239,271.6009,271.7478,12527.0
2023-06-23 14:00:00,277.62,277.62,276.45,276.56,10989.0,271.7282,271.7282,270.583,270.6907,10989.0
2023-06-23 14:10:00,276.57,276.77,276.4,276.74,10452.0,270.7005,270.8962,270.5341,270.8669,10452.0
2023-06-23 14:20:00,276.71,277.27,276.69,277.1,14239.0,270.8375,271.3856,270.8179,271.2192,14239.0
2023-06-23 14:30:00,277.07,277.54,276.75,276.75,8824.0,271.1898,271.6499,270.8766,270.8766,8824.0
2023-06-23 14:40:00,276.74,276.81,276.44,276.8,10338.0,270.8669,270.9354,270.5732,270.9256,10338.0
2023-06-23 14:50:00,276.81,277.08,276.73,276.91,11347.0,270.9354,271.1996,270.8571,271.0332,11347.0
2023-06-23 15:00:00,276.91,277.08,276.71,277.08,9581.0,271.0332,271.1996,270.8375,271.1996,9581.0
2023-06-23 15:10:00,277.08,277.41,276.95,277.41,13870.0,271.1996,271.5226,271.0724,271.5226,13870.0
2023-06-23 15:20:00,277.43,277.94,277.18,277.85,12381.0,271.5422,272.0414,271.2975,271.9533,12381.0
2023-06-23 15:30:00,277.91,278.55,277.68,278.55,17654.0,272.012,272.6384,271.7869,272.6384,17654.0
2023-06-23 15:40:00,278.62,279.24,278.5,279.06,22997.0,272.707,273.3138,272.5895,273.1376,22997.0
2023-06-23 15:50:00,279.16,279.25,278.44,278.69,90343.0,273.2355,273.3236,272.5308,272.7755,90343.0
2023-06-26 09:30:00,279.92,280.96,279.63,280.72,10930.0,273.9794,274.9973,273.6955,274.7624,10930.0
2023-06-26 09:40:00,279.91,282.28,279.9,282.04,4253.0,273.9696,276.2893,273.9598,276.0544,4253.0
2023-06-26 09:50:00,281.54,282.21,281.54,281.7,7531.0,275.565,276.2208,275.565,275.7216,7531.0
2023-06-26 10:00:00,281.84,282.78,281.5,282.78,21526.0,275.8586,276.7787,275.5258,276.7787,21526.0
2023-06-26 10:10:00,282.64,282.73,281.86,281.86,6251.0,276.6416,276.7297,275.8782,275.8782,6251.0
2023-06-26 10:20:00,281.69,281.7,281.04,281.15,5547.0,275.7118,275.7216,275.0756,275.1833,5547.0
2023-06-26 10:30:00,281.13,281.14,280.42,280.42,3390.0,275.1637,275.1735,274.4688,274.4688,3390.0
2023-06-26 10:40:00,280.27,281.28,280.18,281.28,1671.0,274.3219,275.3105,274.2338,275.3105,1671.0
2023-06-26 10:50:00,281.3,281.3,281.0,281.08,1983.0,275.3301,275.3301,275.0364,275.1147,1983.0
2023-06-26 11:00:00,281.11,281.11,280.31,280.31,2852.0,275.1441,275.1441,274.3611,274.3611,2852.0
2023-06-26 11:10:00,280.42,280.73,280.31,280.66,3767.0,274.4688,274.7722,274.3611,274.7037,3767.0
2023-06-26 11:20:00,280.64,280.64,280.4,280.55,2269.0,274.6841,274.6841,274.4492,274.596,2269.0
2023-06-26 11:30:00,280.44,280.85,280.44,280.74,2909.0,274.4883,274.8896,274.4883,274.782,2909.0
2023-06-26 11:40:00,280.66,281.05,280.53,281.0,4620.0,274.7037,275.0854,274.5764,275.0364,4620.0
2023-06-26 11:50:00,280.95,281.18,280.67,280.88,3528.0,274.9875,275.2126,274.7134,274.919,3528.0
2023-06-26 12:00:00,280.9,280.94,280.11,280.13,4528.0,274.9386,274.9777,274.1653,274.1849,4528.0
2023-06-26 12:10:00,280.07,280.25,279.9,280.13,3120.0,274.1262,274.3024,273.9598,274.1849,3120.0
2023-06-26 12:20:00,280.14,280.72,280.14,280.41,3656.0,274.1947,274.7624,274.1947,274.459,3656.0
2023-06-26 12:30:00,280.5,280.5,280.15,280.15,2454.0,274.5471,274.5471,274.2045,274.2045,2454.0
2023-06-26 12:40:00,280.13,280.24,280.06,280.14,1911.0,274.1849,274.2926,274.1164,274.1947,1911.0
2023-06-26 12:50:00,280.26,280.56,280.25,280.41,1913.0,274.3121,274.6058,274.3024,274.459,1913.0
2023-06-26 13:00:00,280.41,280.41,280.17,280.33,2052.0,274.459,274.459,274.2241,274.3807,2052.0
2023-06-26 13:10:00,280.31,280.72,280.31,280.72,1600.0,274.3611,274.7624,274.3611,274.7624,1600.0
2023-06-26 13:20:00,280.63,280.76,280.54,280.76,2766.0,274.6743,274.8015,274.5862,274.8015,2766.0
2023-06-26 13:30:00,280.82,280.83,280.34,280.61,2900.0,274.8603,274.8701,274.3905,274.6547,2900.0
2023-06-26 13:40:00,280.75,281.01,280.62,280.93,3070.0,274.7917,275.0462,274.6645,274.9679,3070.0
2023-06-26 13:50:00,280.94,281.0,280.77,280.91,4303.0,274.9777,275.0364,274.8113,274.9484,4303.0
2023-06-26 14:00:00,280.78,280.9,280.47,280.48,4796.0,274.8211,274.9386,274.5177,274.5275,4796.0
2023-06-26 14:10:00,280.55,280.65,279.73,279.73,4872.0,274.596,274.6939,273.7934,273.7934,4872.0
2023-06-26 14:20:00,279.72,279.95,279.53,279.93,10832.0,273.7836,274.0087,273.5976,273.9892,10832.0
2023-06-26 14:30:00,279.9,280.44,279.9,280.42,5896.0,273.9598,274.4883,273.9598,274.4688,5896.0
2023-06-26 14:40:00,280.39,280.53,280.27,280.53,6216.0,274.4394,274.5764,274.3219,274.5764,6216.0
2023-06-26 14:50:00,280.55,280.6,279.96,280.05,5499.0,274.596,274.6449,274.0185,274.1066,5499.0
2023-06-26 15:00:00,280.06,280.2,279.94,279.99,5253.0,274.1164,274.2534,273.9989,274.0479,5253.0
2023-06-26 15:10:00,279.98,280.51,279.97,280.5,6278.0,274.0381,274.5568,274.0283,274.5471,6278.0
2023-06-26 15:20:00,280.56,280.61,280.26,280.28,7849.0,274.6058,274.6547,274.3121,274.3317,7849.0
2023-06-26 15:30:00,280.28,280.75,280.11,280.74,12078.0,274.3317,274.7917,274.1653,274.782,12078.0
2023-06-26 15:40:00,280.73,280.73,280.4,280.63,11506.0,274.7722,274.7722,274.4492,274.6743,11506.0
2023-06-26 15:50:00,280.65,280.67,280.08,280.46,49712.0,274.6939,274.7134,274.136,274.5079,49712.0
2023-06-27 09:30:00,281.29,282.26,280.92,281.46,13089.0,275.3203,276.2697,274.9581,275.4867,13089.0
2023-06-27 09:40:00,281.5,282.6,281.5,281.91,5876.0,275.5258,276.6025,275.5258,275.9271,5876.0
2023-06-27 09:50:00,282.12,282.12,281.35,281.69,6046.0,276.1327,276.1327,275.379,275.7118,6046.0
2023-06-27 10:00:00,282.05,282.05,281.17,281.17,3864.0,276.0642,276.0642,275.2028,275.2028,3864.0
2023-06-27 10:10:00,281.36,281.58,281.14,281.54,4602.0,275.3888,275.6041,275.1735,275.565,4602.0
2023-06-27 10:20:00,281.56,282.17,281.43,282.07,1772.0,275.5846,276.1816,275.4573,276.0837,1772.0
2023-06-27 10:30:00,282.18,282.46,281.79,282.46,3559.0,276.1914,276.4655,275.8097,276.4655,3559.0
2023-06-27 10:40:00,282.59,283.35,282.42,283.35,5814.0,276.5927,277.3366,276.4263,277.3366,5814.0
2023-06-27 10:50:00,283.31,283.42,282.83,282.83,5723.0,277.2974,277.4051,276.8276,276.8276,5723.0
2023-06-27 11:00:00,282.81,283.38,282.29,283.26,8708.0,276.808,277.3659,276.2991,277.2485,8708.0
2023-06-27 11:10:00,283.26,283.37,282.88,283.28,9660.0,277.2485,277.3561,276.8765,277.2681,9660.0
2023-06-27 11:20:00,283.3,283.83,283.3,283.79,7792.0,277.2876,277.8064,277.2876,277.7672,7792.0
2023-06-27 11:30:00,283.84,283.84,283.44,283.53,3820.0,277.8162,277.8162,277.4247,277.5128,3820.0
2023-06-27 11:40:00,283.51,283.85,283.49,283.68,7654.0,277.4932,277.826,277.4736,277.6596,7654.0
2023-06-27 11:50:00,283.8,284.09,283.75,284.08,2466.0,277.777,278.0609,277.7281,278.0511,2466.0
2023-06-27 12:00:00,284.15,284.15,283.85,283.93,1550.0,278.1196,278.1196,277.826,277.9043,1550.0
2023-06-27 12:10:00,283.83,283.83,283.29,283.59,6267.0,277.8064,277.8064,277.2778,277.5715,6267.0
2023-06-27 12:20:00,283.68,283.75,283.64,283.68,1305.0,277.6596,277.7281,277.6204,277.6596,1305.0
2023-06-27 12:30:00,283.72,284.18,283.71,284.18,1530.0,277.6987,278.149,277.6889,278.149,1530.0
2023-06-27 12:40:00,284.17,284.18,284.04,284.04,1810.0,278.1392,278.149,278.0119,278.0119,1810.0
2023-06-27 12:50:00,284.19,284.29,284.06,284.1,1743.0,278.1587,278.2566,278.0315,278.0707,1743.0
2023-06-27 13:00:00,284.05,284.05,283.56,283.79,2223.0,278.0217,278.0217,277.5421,277.7672,2223.0
2023-06-27 13:10:00,283.67,283.93,283.67,283.87,930.0,277.6498,277.9043,277.6498,277.8455,930.0
2023-06-27 13:20:00,283.89,284.08,283.84,283.88,2250.0,277.8651,278.0511,277.8162,277.8553,2250.0
2023-06-27 13:30:00,284.0,284.17,283.89,283.89,3450.0,277.9728,278.1392,277.8651,277.8651,3450.0
2023-06-27 13:40:00,283.99,284.26,283.98,284.11,2800.0,277.963,278.2273,277.9532,278.0804,2800.0
2023-06-27 13:50:00,284.1,284.21,284.02,284.05,2075.0,278.0707,278.1783,277.9924,278.0217,2075.0
2023-06-27 14:00:00,284.06,284.2,283.94,284.03,3205.0,278.0315,278.1685,277.914,278.0021,3205.0
2023-06-27 14:10:00,284.06,284.47,284.04,284.38,2325.0,278.0315,278.4328,278.0119,278.3447,2325.0
2023-06-27 14:20:00,284.43,284.5,284.21,284.27,3698.0,278.3937,278.4622,278.1783,278.237,3698.0
2023-06-27 14:30:00,284.33,284.49,284.19,284.19,3879.0,278.2958,278.4524,278.1587,278.1587,3879.0
2023-06-27 14:40:00,284.19,284.38,283.85,284.38,6730.0,278.1587,278.3447,277.826,278.3447,6730.0
2023-06-27 14:50:00,284.39,284.63,284.25,284.25,10171.0,278.3545,278.5894,278.2175,278.2175,10171.0
2023-06-27 15:00:00,284.31,284.5,284.31,284.47,3660.0,278.2762,278.4622,278.2762,278.4328,3660.0
2023-06-27 15:10:00,284.39,284.51,284.37,284.42,3935.0,278.3545,278.472,278.3349,278.3839,3935.0
2023-06-27 15:20:00,284.5,285.04,284.47,284.95,6810.0,278.4622,278.9907,278.4328,278.9026,6810.0
2023-06-27 15:30:00,284.92,285.01,284.49,284.66,6674.0,278.8733,278.9613,278.4524,278.6188,6674.0
2023-06-27 15:40:00,284.6,284.69,284.45,284.45,7179.0,278.56,278.6481,278.4132,278.4132,7179.0
2023-06-27 15:50:00,284.4,284.4,283.61,283.81,43533.0,278.3643,278.3643,277.5911,277.7868,43533.0
2023-06-28 09:30:00,282.12,283.06,281.23,282.3,15914.0,276.1327,277.0527,275.2616,276.3089,15914.0
2023-06-28 09:40:00,282.52,282.95,282.24,282.94,1041.0,276.5242,276.9451,276.2501,276.9353,1041.0
2023-06-28 09:50:00,283.0,283.29,281.92,282.13,4825.0,276.994,277.2778,275.9369,276.1425,4825.0
2023-06-28 10:00:00,282.3,283.02,282.3,283.02,1999.0,276.3089,277.0136,276.3089,277.0136,1999.0
2023-06-28 10:10:00,283.16,283.88,283.15,283.88,2869.0,277.1506,277.8553,277.1408,277.8553,2869.0
2023-06-28 10:20:00,283.83,283.97,283.65,283.8,4367.0,277.8064,277.9434,277.6302,277.777,4367.0
2023-06-28 10:30:00,283.98,284.28,283.8,284.2,3740.0,277.9532,278.2468,277.777,278.1685,3740.0
2023-06-28 10:40:00,284.12,284.2,283.85,284.07,3676.0,278.0902,278.1685,277.826,278.0413,3676.0
2023-06-28 10:50:00,284.23,284.38,283.87,284.26,3537.0,278.1979,278.3447,277.8455,278.2273,3537.0
2023-06-28 11:00:00,284.27,284.47,284.03,284.22,3532.0,278.237,278.4328,278.0021,278.1881,3532.0
2023-06-28 11:10:00,284.27,284.49,284.12,284.31,3214.0,278.237,278.4524,278.0902,278.2762,3214.0
2023-06-28 11:20:00,284.28,284.28,283.87,284.17,2364.0,278.2468,278.2468,277.8455,278.1392,2364.0
2023-06-28 11:30:00,284.41,284.63,284.4,284.63,1028.0,278.3741,278.5894,278.3643,278.5894,1028.0
2023-06-28 11:40:00,284.62,285.07,284.55,284.92,2764.0,278.5796,279.0201,278.5111,278.8733,2764.0
2023-06-28 11:50:00,285.0,285.0,284.61,284.7,2129.0,278.9516,278.9516,278.5698,278.6579,2129.0
2023-06-28 12:00:00,284.71,284.71,284.11,284.19,3901.0,278.6677,278.6677,278.0804,278.1587,3901.0
2023-06-28 12:10:00,284.28,284.68,284.18,284.61,7453.0,278.2468,278.6383,278.149,278.5698,7453.0
2023-06-28 12:20:00,284.56,284.62,284.12,284.29,3354.0,278.5209,278.5796,278.0902,278.2566,3354.0
2023-06-28 12:30:00,284.12,284.72,284.12,284.72,3930.0,278.0902,278.6775,278.0902,278.6775,3930.0
2023-06-28 12:40:00,284.76,284.88,284.0,284.26,9368.0,278.7166,278.8341,277.9728,278.2273,9368.0
2023-06-28 12:50:00,284.24,284.24,283.96,284.1,3244.0,278.2077,278.2077,277.9336,278.0707,3244.0
2023-06-28 13:00:00,284.12,284.17,284.03,284.07,1601.0,278.0902,278.1392,278.0021,278.0413,1601.0
2023-06-28 13:10:00,284.04,284.16,283.91,284.1,5604.0,278.0119,278.1294,277.8847,278.0707,5604.0
2023-06-28 13:20:00,284.13,284.3,283.97,283.97,3372.0,278.1,278.2664,277.9434,277.9434,3372.0
2023-06-28 13:30:00,284.14,284.26,284.01,284.19,3522.0,278.1098,278.2273,277.9826,278.1587,3522.0
2023-06-28 13:40:00,284.15,284.15,283.5,283.5,22653.0,278.1196,278.1196,277.4834,277.4834,22653.0
2023-06-28 13:50:00,283.31,283.51,283.14,283.15,2161.0,277.2974,277.4932,277.131,277.1408,2161.0
2023-06-28 14:00:00,283.15,283.47,283.15,283.47,1094.0,277.1408,277.454,277.1408,277.454,1094.0
2023-06-28 14:10:00,283.48,283.85,283.46,283.85,3455.0,277.4638,277.826,277.4442,277.826,3455.0
2023-06-28 14:20:00,283.79,283.97,283.73,283.97,5103.0,277.7672,277.9434,277.7085,277.9434,5103.0
2023-06-28 14:30:00,283.87,283.97,283.69,283.73,1953.0,277.8455,277.9434,277.6694,277.7085,1953.0
2023-06-28 14:40:00,283.72,283.89,283.58,283.58,1856.0,277.6987,277.8651,277.5617,277.5617,1856.0
2023-06-28 14:50:00,283.58,283.58,283.37,283.47,1791.0,277.5617,277.5617,277.3561,277.454,1791.0
2023-06-28 15:00:00,283.54,283.54,283.24,283.32,4428.0,277.5225,277.5225,277.2289,277.3072,4428.0
2023-06-28 15:10:00,283.32,283.69,283.32,283.44,1948.0,277.3072,277.6694,277.3072,277.4247,1948.0
2023-06-28 15:20:00,283.53,283.66,283.44,283.44,1094.0,277.5128,277.64,277.4247,277.4247,1094.0
2023-06-28 15:30:00,283.34,283.46,283.27,283.37,4592.0,277.3268,277.4442,277.2583,277.3561,4592.0
2023-06-28 15:40:00,283.4,283.5,283.13,283.15,7217.0,277.3855,277.4834,277.1212,277.1408,7217.0
2023-06-28 15:50:00,283.24,283.66,283.14,283.55,27477.0,277.2289,277.64,277.131,277.5323,27477.0
2023-06-29 09:30:00,284.55,284.62,284.36,284.58,6647.0,278.5111,278.5796,278.3251,278.5405,6647.0
2023-06-29 09:40:00,284.63,285.99,284.48,285.99,6353.0,278.5894,279.9205,278.4426,279.9205,6353.0
2023-06-29 09:50:00,286.12,286.98,285.97,286.98,6634.0,280.0478,280.8895,279.901,280.8895,6634.0
2023-06-29 10:00:00,286.98,287.66,286.63,287.06,6768.0,280.8895,281.5551,280.547,280.9678,6768.0
2023-06-29 10:10:00,287.09,287.24,286.82,286.82,1413.0,280.9972,281.144,280.7329,280.7329,1413.0
2023-06-29 10:20:00,287.04,287.5,287.01,287.09,3445.0,280.9483,281.3985,280.9189,280.9972,3445.0
2023-06-29 10:30:00,286.98,287.13,286.4,286.94,3950.0,280.8895,281.0363,280.3218,280.8504,3950.0
2023-06-29 10:40:00,286.68,286.95,286.48,286.94,3021.0,280.5959,280.8602,280.4001,280.8504,3021.0
2023-06-29 10:50:00,286.94,287.7,286.94,287.6,3974.0,280.8504,281.5943,280.8504,281.4964,3974.0
2023-06-29 11:00:00,287.58,288.02,287.57,288.02,2554.0,281.4768,281.9075,281.467,281.9075,2554.0
2023-06-29 11:10:00,288.0,288.2,287.94,288.11,2819.0,281.8879,282.0836,281.8292,281.9956,2819.0
2023-06-29 11:20:00,288.0,288.36,287.88,288.34,3908.0,281.8879,282.2402,281.7704,282.2207,3908.0
2023-06-29 11:30:00,288.22,288.65,288.2,288.55,2951.0,282.1032,282.5241,282.0836,282.4262,2951.0
2023-06-29 11:40:00,288.76,288.77,288.43,288.51,3564.0,282.6318,282.6415,282.3088,282.3871,3564.0
2023-06-29 11:50:00,288.65,288.94,288.5,288.5,3514.0,282.5241,282.8079,282.3773,282.3773,3514.0
2023-06-29 12:00:00,288.63,288.96,288.61,288.76,2620.0,282.5045,282.8275,282.4849,282.6318,2620.0
2023-06-29 12:10:00,288.68,288.68,288.23,288.67,2225.0,282.5535,282.5535,282.113,282.5437,2225.0
2023-06-29 12:20:00,288.68,288.72,288.53,288.72,1209.0,282.5535,282.5926,282.4066,282.5926,1209.0
2023-06-29 12:30:00,288.74,288.95,288.57,288.9,5548.0,282.6122,282.8177,282.4458,282.7688,5548.0
2023-06-29 12:40:00,288.9,288.9,288.09,288.22,15416.0,282.7688,282.7688,281.976,282.1032,15416.0
2023-06-29 12:50:00,288.11,288.23,287.44,287.88,8173.0,281.9956,282.113,281.3398,281.7704,8173.0
2023-06-29 13:00:00,287.87,287.99,287.8,287.96,1690.0,281.7606,281.8781,281.6921,281.8487,1690.0
2023-06-29 13:10:00,287.94,288.22,287.94,288.22,1400.0,281.8292,282.1032,281.8292,282.1032,1400.0
2023-06-29 13:20:00,288.22,288.28,288.01,288.12,3651.0,282.1032,282.1619,281.8977,282.0053,3651.0
2023-06-29 13:30:00,288.12,288.12,287.8,287.91,4188.0,282.0053,282.0053,281.6921,281.7998,4188.0
2023-06-29 13:40:00,287.92,287.99,287.59,287.77,3813.0,281.8096,281.8781,281.4866,281.6628,3813.0
2023-06-29 13:50:00,287.76,287.84,287.48,287.55,2693.0,281.653,281.7313,281.3789,281.4474,2693.0
2023-06-29 14:00:00,287.59,287.65,287.31,287.51,6931.0,281.4866,281.5453,281.2125,281.4083,6931.0
2023-06-29 14:10:00,287.57,287.85,287.5,287.85,6117.0,281.467,281.7411,281.3985,281.7411,6117.0
2023-06-29 14:20:00,287.92,288.1,287.62,287.8,4014.0,281.8096,281.9858,281.516,281.6921,4014.0
2023-06-29 14:30:00,287.68,287.75,287.41,287.62,5514.0,281.5747,281.6432,281.3104,281.516,5514.0
2023-06-29 14:40:00,287.42,287.42,286.86,286.86,6042.0,281.3202,281.3202,280.7721,280.7721,6042.0
2023-06-29 14:50:00,286.84,287.34,286.6,287.26,9185.0,280.7525,281.2419,280.5176,281.1636,9185.0
2023-06-29 15:00:00,287.34,287.95,287.27,287.91,1905.0,281.2419,281.8389,281.1734,281.7998,1905.0
2023-06-29 15:10:00,288.19,288.77,288.12,288.66,14700.0,282.0739,282.6415,282.0053,282.5339,14700.0
2023-06-29 15:20:00,288.77,288.81,288.17,288.43,7729.0,282.6415,282.6807,282.0543,282.3088,7729.0
2023-06-29 15:30:00,288.43,288.47,287.74,287.78,12500.0,282.3088,282.3479,281.6334,281.6726,12500.0
2023-06-29 15:40:00,287.76,288.18,287.76,288.12,16222.0,281.653,282.0641,281.653,282.0053,16222.0
2023-06-29 15:50:00,288.06,288.84,288.02,288.56,46417.0,281.9466,282.7101,281.9075,282.436,46417.0
2023-06-30 09:30:00,290.74,290.74,289.41,290.1,28159.0,284.5697,284.5697,283.268,283.9433,28159.0
2023-06-30 09:40:00,290.2,291.76,290.09,291.76,10114.0,284.0412,285.5681,283.9335,285.5681,10114.0
2023-06-30 09:50:00,291.79,291.79,291.09,291.56,8230.0,285.5975,285.5975,284.9123,285.3723,8230.0
2023-06-30 10:00:00,291.41,291.58,290.96,291.2,7906.0,285.2255,285.3919,284.7851,285.02,7906.0
2023-06-30 10:10:00,291.19,291.36,291.14,291.14,4506.0,285.0102,285.1766,284.9612,284.9612,4506.0
2023-06-30 10:20:00,291.13,291.29,290.52,291.04,8265.0,284.9515,285.1081,284.3544,284.8634,8265.0
2023-06-30 10:30:00,290.96,291.18,290.76,290.89,6183.0,284.7851,285.0004,284.5893,284.7166,6183.0
2023-06-30 10:40:00,290.79,290.79,290.11,290.21,2713.0,284.6187,284.6187,283.9531,284.051,2713.0
2023-06-30 10:50:00,290.21,291.97,290.21,291.74,16163.0,284.051,285.7736,284.051,285.5485,16163.0
2023-06-30 11:00:00,291.82,292.13,291.6,292.04,11607.0,285.6268,285.9302,285.4115,285.8421,11607.0
2023-06-30 11:10:00,292.09,292.22,291.53,291.61,11332.0,285.8911,286.0183,285.343,285.4213,11332.0
2023-06-30 11:20:00,291.64,292.16,291.64,291.99,6633.0,285.4506,285.9596,285.4506,285.7932,6633.0
2023-06-30 11:30:00,292.1,292.13,291.47,291.47,3586.0,285.9009,285.9302,285.2842,285.2842,3586.0
2023-06-30 11:40:00,291.47,291.62,291.25,291.62,6360.0,285.2842,285.4311,285.0689,285.4311,6360.0
2023-06-30 11:50:00,291.56,291.62,291.23,291.29,9575.0,285.3723,285.4311,285.0493,285.1081,9575.0
2023-06-30 12:00:00,291.26,291.59,291.26,291.39,5036.0,285.0787,285.4017,285.0787,285.2059,5036.0
2023-06-30 12:10:00,291.32,291.46,291.02,291.46,7502.0,285.1374,285.2745,284.8438,285.2745,7502.0
2023-06-30 12:20:00,291.44,291.82,291.44,291.82,6143.0,285.2549,285.6268,285.2549,285.6268,6143.0
2023-06-30 12:30:00,291.79,292.12,291.79,291.79,2405.0,285.5975,285.9204,285.5975,285.5975,2405.0
2023-06-30 12:40:00,291.76,292.17,291.67,292.14,3872.0,285.5681,285.9694,285.48,285.94,3872.0
2023-06-30 12:50:00,292.0,292.26,291.98,292.14,5581.0,285.803,286.0575,285.7834,285.94,5581.0
2023-06-30 13:00:00,292.14,292.64,292.14,292.52,8720.0,285.94,286.4294,285.94,286.312,8720.0
2023-06-30 13:10:00,292.57,292.76,292.49,292.75,3229.0,286.3609,286.5469,286.2826,286.5371,3229.0
2023-06-30 13:20:00,292.75,293.23,292.66,293.23,6977.0,286.5371,287.0069,286.449,287.0069,6977.0
2023-06-30 13:30:00,293.29,293.55,293.29,293.31,4500.0,287.0656,287.3201,287.0656,287.0852,4500.0
2023-06-30 13:40:00,293.29,293.35,293.03,293.33,3777.0,287.0656,287.1243,286.8111,287.1048,3777.0
2023-06-30 13:50:00,293.29,293.37,293.12,293.27,2567.0,287.0656,287.1439,286.8992,287.046,2567.0
2023-06-30 14:00:00,293.35,293.54,293.04,293.13,3624.0,287.1243,287.3103,286.8209,286.909,3624.0
2023-06-30 14:10:00,292.94,292.98,292.76,292.97,4137.0,286.723,286.7622,286.5469,286.7524,4137.0
2023-06-30 14:20:00,292.97,293.89,292.96,293.8,16888.0,286.7524,287.6529,286.7426,287.5648,16888.0
2023-06-30 14:30:00,293.81,293.89,293.42,293.87,6348.0,287.5746,287.6529,287.1929,287.6333,6348.0
2023-06-30 14:40:00,293.77,293.98,293.66,293.79,8166.0,287.5354,287.741,287.4278,287.555,8166.0
2023-06-30 14:50:00,293.79,293.9,293.66,293.78,3302.0,287.555,287.6627,287.4278,287.5452,3302.0
2023-06-30 15:00:00,293.85,294.05,293.7,293.97,9308.0,287.6137,287.8095,287.4669,287.7312,9308.0
2023-06-30 15:10:00,294.07,294.35,293.96,294.0,10917.0,287.8291,288.1031,287.7214,287.7606,10917.0
2023-06-30 15:20:00,293.92,294.14,293.7,294.13,11815.0,287.6822,287.8976,287.4669,287.8878,11815.0
2023-06-30 15:30:00,294.14,294.2,293.72,294.01,12685.0,287.8976,287.9563,287.4865,287.7703,12685.0
2023-06-30 15:40:00,293.93,294.08,293.44,293.64,14827.0,287.692,287.8389,287.2124,287.4082,14827.0
2023-06-30 15:50:00,293.67,293.93,293.09,293.1,66281.0,287.4376,287.692,286.8699,286.8797,66281.0
2023-07-03 09:30:00,290.89,291.07,289.51,289.51,12427.0,284.7166,284.8927,283.3658,283.3658,12427.0
2023-07-03 09:40:00,289.73,290.02,289.33,289.95,4846.0,283.5812,283.865,283.1897,283.7965,4846.0
2023-07-03 09:50:00,289.88,290.78,289.58,290.47,13203.0,283.728,284.6089,283.4344,284.3055,13203.0
2023-07-03 10:00:00,290.24,291.24,290.1,290.73,12901.0,284.0803,285.0591,283.9433,284.5599,12901.0
2023-07-03 10:10:00,290.95,291.78,290.83,291.37,9152.0,284.7753,285.5877,284.6578,285.1864,9152.0
2023-07-03 10:20:00,291.5,292.4,291.32,291.58,6914.0,285.3136,286.1945,285.1374,285.3919,6914.0
2023-07-03 10:30:00,291.85,291.86,290.77,291.04,5100.0,285.6562,285.666,284.5991,284.8634,5100.0
2023-07-03 10:40:00,291.03,291.36,290.41,291.1,6867.0,284.8536,285.1766,284.2467,284.9221,6867.0
2023-07-03 10:50:00,291.21,291.97,291.15,291.93,3863.0,285.0298,285.7736,284.971,285.7345,3863.0
2023-07-03 11:00:00,291.94,292.2,291.45,292.2,6192.0,285.7443,285.9988,285.2647,285.9988,6192.0
2023-07-03 11:10:00,292.02,292.74,291.81,291.81,11980.0,285.8226,286.5273,285.617,285.617,11980.0
2023-07-03 11:20:00,291.85,291.97,291.81,291.82,1629.0,285.6562,285.7736,285.617,285.6268,1629.0
2023-07-03 11:30:00,292.06,292.06,291.02,291.31,2655.0,285.8617,285.8617,284.8438,285.1276,2655.0
2023-07-03 11:40:00,291.27,291.39,290.92,290.94,2723.0,285.0885,285.2059,284.7459,284.7655,2723.0
2023-07-03 11:50:00,291.06,291.29,290.88,291.17,7626.0,284.8829,285.1081,284.7068,284.9906,7626.0
2023-07-03 12:00:00,291.05,291.41,290.91,291.41,1536.0,284.8732,285.2255,284.7361,285.2255,1536.0
2023-07-03 12:10:00,291.44,291.66,291.42,291.5,2952.0,285.2549,285.4702,285.2353,285.3136,2952.0
2023-07-03 12:20:00,291.46,292.08,291.46,291.9,2480.0,285.2745,285.8813,285.2745,285.7051,2480.0
2023-07-03 12:30:00,291.98,292.45,291.93,292.36,9320.0,285.7834,286.2434,285.7345,286.1554,9320.0
2023-07-03 12:40:00,292.4,292.47,292.05,292.18,2333.0,286.1945,286.263,285.8519,285.9792,2333.0
2023-07-03 12:50:00,292.32,292.75,292.1,292.6,15548.0,286.1162,286.5371,285.9009,286.3903,15548.0
2023-07-05 09:30:00,291.32,292.5,290.53,291.15,14101.0,285.1374,286.2924,284.3642,284.971,14101.0
2023-07-05 09:40:00,290.98,292.29,290.98,291.07,37743.0,284.8046,286.0868,284.8046,284.8927,37743.0
2023-07-05 09:50:00,291.33,292.27,291.03,291.18,16982.0,285.1472,286.0673,284.8536,285.0004,16982.0
2023-07-05 10:00:00,291.19,291.4,290.37,290.43,4866.0,285.0102,285.2157,284.2076,284.2663,4866.0
2023-07-05 10:10:00,290.52,290.52,289.14,289.17,12294.0,284.3544,284.3544,283.0037,283.0331,12294.0
2023-07-05 10:20:00,289.26,289.9,289.26,289.74,19104.0,283.1211,283.7476,283.1211,283.591,19104.0
2023-07-05 10:30:00,289.82,291.01,289.76,290.77,13979.0,283.6693,284.834,283.6105,284.5991,13979.0
2023-07-05 10:40:00,290.81,291.29,290.7,290.88,7285.0,284.6383,285.1081,284.5306,284.7068,7285.0
2023-07-05 10:50:00,290.95,291.07,290.75,290.94,6019.0,284.7753,284.8927,284.5795,284.7655,6019.0
2023-07-05 11:00:00,290.94,291.21,290.91,290.97,10049.0,284.7655,285.0298,284.7361,284.7949,10049.0
2023-07-05 11:10:00,290.96,291.0,290.39,290.39,8958.0,284.7851,284.8242,284.2272,284.2272,8958.0
2023-07-05 11:20:00,290.59,290.79,290.53,290.78,7694.0,284.4229,284.6187,284.3642,284.6089,7694.0
2023-07-05 11:30:00,290.85,291.06,290.47,291.06,16483.0,284.6774,284.8829,284.3055,284.8829,16483.0
2023-07-05 11:40:00,291.12,291.18,290.89,290.9,7575.0,284.9417,285.0004,284.7166,284.7263,7575.0
2023-07-05 11:50:00,290.9,290.94,290.19,290.2,5560.0,284.7263,284.7655,284.0314,284.0412,5560.0
2023-07-05 12:00:00,290.13,290.39,290.01,290.38,4988.0,283.9727,284.2272,283.8552,284.2174,4988.0
2023-07-05 12:10:00,290.38,290.66,290.3,290.55,9736.0,284.2174,284.4914,284.1391,284.3838,9736.0
2023-07-05 12:20:00,290.59,290.72,290.42,290.49,8949.0,284.4229,284.5502,284.2565,284.325,8949.0
2023-07-05 12:30:00,290.56,290.65,290.22,290.48,7622.0,284.3936,284.4816,284.0608,284.3153,7622.0
2023-07-05 12:40:00,290.66,290.66,290.47,290.53,3656.0,284.4914,284.4914,284.3055,284.3642,3656.0
2023-07-05 12:50:00,290.53,290.54,290.35,290.52,8070.0,284.3642,284.374,284.188,284.3544,8070.0
2023-07-05 13:00:00,290.4,290.4,289.93,289.98,6490.0,284.237,284.237,283.7769,283.8259,6490.0
2023-07-05 13:10:00,289.79,290.09,289.72,290.01,3817.0,283.6399,283.9335,283.5714,283.8552,3817.0
2023-07-05 13:20:00,289.98,290.26,289.97,290.24,7164.0,283.8259,284.0999,283.8161,284.0803,7164.0
2023-07-05 13:30:00,290.21,290.63,290.2,290.56,11070.0,284.051,284.4621,284.0412,284.3936,11070.0
2023-07-05 13:40:00,290.56,290.63,290.39,290.53,6729.0,284.3936,284.4621,284.2272,284.3642,6729.0
2023-07-05 13:50:00,290.63,290.7,290.61,290.64,4678.0,284.4621,284.5306,284.4425,284.4719,4678.0
2023-07-05 14:00:00,290.68,290.92,290.46,290.84,7930.0,284.511,284.7459,284.2957,284.6676,7930.0
2023-07-05 14:10:00,290.92,292.17,290.91,291.97,19383.0,284.7459,285.9694,284.7361,285.7736,19383.0
2023-07-05 14:20:00,292.06,292.06,291.15,291.18,5160.0,285.8617,285.8617,284.971,285.0004,5160.0
2023-07-05 14:30:00,291.21,291.21,290.88,291.12,8268.0,285.0298,285.0298,284.7068,284.9417,8268.0
2023-07-05 14:40:00,291.12,291.42,291.12,291.36,20534.0,284.9417,285.2353,284.9417,285.1766,20534.0
2023-07-05 14:50:00,291.36,292.77,291.22,292.6,41653.0,285.1766,286.5567,285.0395,286.3903,41653.0
2023-07-05 15:00:00,292.62,292.77,291.89,292.0,17922.0,286.4098,286.5567,285.6953,285.803,17922.0
2023-07-05 15:10:00,292.05,292.89,292.05,292.88,8830.0,285.8519,286.6741,285.8519,286.6643,8830.0
2023-07-05 15:20:00,292.89,293.03,292.73,292.96,19183.0,286.6741,286.8111,286.5175,286.7426,19183.0
2023-07-05 15:30:00,292.99,292.99,292.27,292.5,33444.0,286.772,286.772,286.0673,286.2924,33444.0
2023-07-05 15:40:00,292.48,292.48,292.12,292.22,24625.0,286.2728,286.2728,285.9204,286.0183,24625.0
2023-07-05 15:50:00,292.42,292.79,292.29,292.73,46693.0,286.2141,286.5762,286.0868,286.5175,46693.0
2023-07-06 09:30:00,291.06,292.11,291.06,291.52,17054.0,284.8829,285.9107,284.8829,285.3332,17054.0
2023-07-06 09:40:00,291.32,291.59,290.97,291.35,5838.0,285.1374,285.4017,284.7949,285.1668,5838.0
2023-07-06 09:50:00,291.3,291.58,290.87,291.08,19243.0,285.1179,285.3919,284.697,284.9025,19243.0
2023-07-06 10:00:00,291.41,291.41,290.69,290.7,4190.0,285.2255,285.2255,284.5208,284.5306,4190.0
2023-07-06 10:10:00,290.77,290.77,290.03,290.03,6814.0,284.5991,284.5991,283.8748,283.8748,6814.0
2023-07-06 10:20:00,290.0,290.59,289.89,290.59,3537.0,283.8454,284.4229,283.7378,284.4229,3537.0
2023-07-06 10:30:00,290.68,290.91,290.15,290.91,3197.0,284.511,284.7361,283.9923,284.7361,3197.0
2023-07-06 10:40:00,290.86,291.54,290.71,291.54,4495.0,284.6872,285.3528,284.5404,285.3528,4495.0
2023-07-06 10:50:00,291.81,292.21,291.52,292.19,3179.0,285.617,286.0085,285.3332,285.989,3179.0
2023-07-06 11:00:00,292.2,293.16,292.02,292.97,5625.0,285.9988,286.9384,285.8226,286.7524,5625.0
2023-07-06 11:10:00,292.93,293.25,292.76,293.02,5803.0,286.7133,287.0265,286.5469,286.8013,5803.0
2023-07-06 11:20:00,293.14,293.29,292.85,292.88,5580.0,286.9188,287.0656,286.635,286.6643,5580.0
2023-07-06 11:30:00,293.07,293.18,292.86,292.87,7939.0,286.8503,286.958,286.6447,286.6545,7939.0
2023-07-06 11:40:00,293.0,293.57,293.0,293.42,4574.0,286.7818,287.3397,286.7818,287.1929,4574.0
2023-07-06 11:50:00,293.43,293.72,293.33,293.72,4601.0,287.2026,287.4865,287.1048,287.4865,4601.0
2023-07-06 12:00:00,293.81,293.86,293.48,293.81,5573.0,287.5746,287.6235,287.2516,287.5746,5573.0
2023-07-06 12:10:00,293.81,294.25,293.6,294.17,4753.0,287.5746,288.0052,287.369,287.9269,4753.0
2023-07-06 12:20:00,294.16,294.85,293.95,294.85,12792.0,287.9172,288.5925,287.7116,288.5925,12792.0
2023-07-06 12:30:00,294.94,295.4,294.62,294.7,9199.0,288.6806,289.1308,288.3674,288.4457,9199.0
2023-07-06 12:40:00,294.73,294.84,294.5,294.75,4129.0,288.4751,288.5827,288.2499,288.4946,4129.0
2023-07-06 12:50:00,294.75,295.23,294.75,295.0,10511.0,288.4946,288.9644,288.4946,288.7393,10511.0
2023-07-06 13:00:00,295.0,295.63,294.88,295.56,10210.0,288.7393,289.356,288.6219,289.2874,10210.0
2023-07-06 13:10:00,295.6,295.79,295.36,295.69,4792.0,289.3266,289.5126,289.0917,289.4147,4792.0
2023-07-06 13:20:00,295.76,295.88,295.59,295.73,11838.0,289.4832,289.6007,289.3168,289.4538,11838.0
2023-07-06 13:30:00,295.69,295.69,295.16,295.22,6239.0,289.4147,289.4147,288.8959,288.9547,6239.0
2023-07-06 13:40:00,295.17,295.29,295.0,295.16,4581.0,288.9057,289.0232,288.7393,288.8959,4581.0
2023-07-06 13:50:00,295.15,295.4,294.94,295.38,5740.0,288.8861,289.1308,288.6806,289.1113,5740.0
2023-07-06 14:00:00,295.33,295.55,295.33,295.47,4815.0,289.0623,289.2777,289.0623,289.1994,4815.0
2023-07-06 14:10:00,295.43,295.62,295.37,295.53,7019.0,289.1602,289.3462,289.1015,289.2581,7019.0
2023-07-06 14:20:00,295.48,295.55,295.12,295.16,7576.0,289.2091,289.2777,288.8568,288.8959,7576.0
2023-07-06 14:30:00,295.24,295.95,295.24,295.84,11115.0,288.9742,289.6692,288.9742,289.5615,11115.0
2023-07-06 14:40:00,295.86,296.28,295.68,296.15,7929.0,289.5811,289.9922,289.4049,289.8649,7929.0
2023-07-06 14:50:00,296.09,296.33,296.01,296.01,10320.0,289.8062,290.0411,289.7279,289.7279,10320.0
2023-07-06 15:00:00,296.09,296.1,295.44,295.73,3864.0,289.8062,289.816,289.17,289.4538,3864.0
2023-07-06 15:10:00,295.69,296.08,295.68,295.9,7690.0,289.4147,289.7964,289.4049,289.6202,7690.0
2023-07-06 15:20:00,295.89,296.12,295.79,295.86,7444.0,289.6104,289.8356,289.5126,289.5811,7444.0
2023-07-06 15:30:00,295.86,295.86,295.02,295.02,15041.0,289.5811,289.5811,288.7589,288.7589,15041.0
2023-07-06 15:40:00,295.0,295.65,294.72,295.65,16211.0,288.7393,289.3755,288.4653,289.3755,16211.0
2023-07-06 15:50:00,295.69,296.06,295.5,295.55,84033.0,289.4147,289.7768,289.2287,289.2777,84033.0
2023-07-07 09:30:00,293.12,294.22,292.64,292.64,11710.0,286.8992,287.9759,286.4294,286.4294,11710.0
2023-07-07 09:40:00,292.63,293.39,292.57,292.86,7636.0,286.4196,287.1635,286.3609,286.6447,7636.0
2023-07-07 09:50:00,293.16,294.18,293.05,294.07,3017.0,286.9384,287.9367,286.8307,287.8291,3017.0
2023-07-07 10:00:00,294.11,294.11,293.22,293.63,8238.0,287.8682,287.8682,286.9971,287.3984,8238.0
2023-07-07 10:10:00,293.63,293.63,292.84,293.28,2690.0,287.3984,287.3984,286.6252,287.0558,2690.0
2023-07-07 10:20:00,293.37,293.37,292.39,292.39,3956.0,287.1439,287.1439,286.1847,286.1847,3956.0
2023-07-07 10:30:00,292.26,292.59,292.15,292.59,3105.0,286.0575,286.3805,285.9498,286.3805,3105.0
2023-07-07 10:40:00,292.46,292.6,291.89,292.3,9430.0,286.2532,286.3903,285.6953,286.0966,9430.0
2023-07-07 10:50:00,292.1,292.39,291.92,292.26,3900.0,285.9009,286.1847,285.7247,286.0575,3900.0
2023-07-07 11:00:00,292.17,292.48,292.17,292.29,1306.0,285.9694,286.2728,285.9694,286.0868,1306.0
2023-07-07 11:10:00,292.38,292.44,292.17,292.28,3890.0,286.1749,286.2337,285.9694,286.0771,3890.0
2023-07-07 11:20:00,292.24,292.39,292.09,292.09,2921.0,286.0379,286.1847,285.8911,285.8911,2921.0
2023-07-07 11:30:00,292.1,292.29,291.98,292.21,3420.0,285.9009,286.0868,285.7834,286.0085,3420.0
2023-07-07 11:40:00,292.17,292.47,292.0,292.38,1419.0,285.9694,286.263,285.803,286.1749,1419.0
2023-07-07 11:50:00,292.35,292.67,292.35,292.37,4146.0,286.1456,286.4588,286.1456,286.1651,4146.0
2023-07-07 12:00:00,292.37,292.4,292.03,292.08,6709.0,286.1651,286.1945,285.8324,285.8813,6709.0
2023-07-07 12:10:00,291.98,292.23,291.96,292.08,4981.0,285.7834,286.0281,285.7638,285.8813,4981.0
2023-07-07 12:20:00,292.1,292.33,292.0,292.32,15918.0,285.9009,286.126,285.803,286.1162,15918.0
2023-07-07 12:30:00,292.27,293.06,292.24,293.06,1603.0,286.0673,286.8405,286.0379,286.8405,1603.0
2023-07-07 12:40:00,292.92,293.96,292.92,293.95,8880.0,286.7035,287.7214,286.7035,287.7116,8880.0
2023-07-07 12:50:00,293.74,293.79,293.56,293.79,1372.0,287.5061,287.555,287.3299,287.555,1372.0
2023-07-07 13:00:00,293.87,294.23,293.87,294.01,1344.0,287.6333,287.9857,287.6333,287.7703,1344.0
2023-07-07 13:10:00,294.07,294.1,293.95,294.04,1100.0,287.8291,287.8584,287.7116,287.7997,1100.0
2023-07-07 13:20:00,294.11,294.12,293.89,293.89,3532.0,287.8682,287.878,287.6529,287.6529,3532.0
2023-07-07 13:30:00,294.08,294.09,293.51,293.55,2248.0,287.8389,287.8486,287.2809,287.3201,2248.0
2023-07-07 13:40:00,293.62,293.76,293.31,293.48,2695.0,287.3886,287.5256,287.0852,287.2516,2695.0
2023-07-07 13:50:00,293.46,293.89,293.3,293.46,8964.0,287.232,287.6529,287.0754,287.232,8964.0
2023-07-07 14:00:00,293.33,293.37,293.05,293.2,1223.0,287.1048,287.1439,286.8307,286.9775,1223.0
2023-07-07 14:10:00,293.28,293.39,293.19,293.32,1700.0,287.0558,287.1635,286.9677,287.095,1700.0
2023-07-07 14:20:00,293.21,293.3,293.02,293.08,2890.0,286.9873,287.0754,286.8013,286.8601,2890.0
2023-07-07 14:30:00,293.21,293.27,292.7,292.81,6565.0,286.9873,287.046,286.4881,286.5958,6565.0
2023-07-07 14:40:00,292.82,292.93,292.8,292.83,1472.0,286.6056,286.7133,286.586,286.6154,1472.0
2023-07-07 14:50:00,292.82,293.04,292.63,292.71,8238.0,286.6056,286.8209,286.4196,286.4979,8238.0
2023-07-07 15:00:00,292.72,292.77,292.62,292.76,5197.0,286.5077,286.5567,286.4098,286.5469,5197.0
2023-07-07 15:10:00,292.88,293.03,292.68,292.75,5655.0,286.6643,286.8111,286.4686,286.5371,5655.0
2023-07-07 15:20:00,292.81,293.5,292.78,293.02,13168.0,286.5958,287.2712,286.5664,286.8013,13168.0
2023-07-07 15:30:00,293.09,293.55,293.08,293.31,16045.0,286.8699,287.3201,286.8601,287.0852,16045.0
2023-07-07 15:40:00,293.19,293.2,292.35,292.35,11667.0,286.9677,286.9775,286.1456,286.1456,11667.0
2023-07-07 15:50:00,292.43,292.57,291.68,291.85,46434.0,286.2239,286.3609,285.4898,285.6562,46434.0
2023-07-10 09:30:00,292.36,294.24,292.36,293.79,7902.0,286.1554,287.9955,286.1554,287.555,7902.0
2023-07-10 09:40:00,294.34,295.96,294.27,295.78,4386.0,288.0933,289.679,288.0248,289.5028,4386.0
2023-07-10 09:50:00,295.9,296.21,295.62,296.07,2200.0,289.6202,289.9236,289.3462,289.7866,2200.0
2023-07-10 10:00:00,295.95,296.0,295.12,295.13,5926.0,289.6692,289.7181,288.8568,288.8666,5926.0
2023-07-10 10:10:00,295.0,295.27,294.63,294.64,5066.0,288.7393,289.0036,288.3772,288.387,5066.0
2023-07-10 10:20:00,294.64,294.64,293.88,294.0,2782.0,288.387,288.387,287.6431,287.7606,2782.0
2023-07-10 10:30:00,293.8,293.86,293.34,293.86,3992.0,287.5648,287.6235,287.1146,287.6235,3992.0
2023-07-10 10:40:00,293.82,293.85,293.1,293.13,2402.0,287.5844,287.6137,286.8797,286.909,2402.0
2023-07-10 10:50:00,293.27,293.47,293.04,293.47,5241.0,287.046,287.2418,286.8209,287.2418,5241.0
2023-07-10 11:00:00,293.27,293.31,293.11,293.26,1739.0,287.046,287.0852,286.8894,287.0363,1739.0
2023-07-10 11:10:00,293.1,293.44,293.06,293.44,2105.0,286.8797,287.2124,286.8405,287.2124,2105.0
2023-07-10 11:20:00,293.85,294.0,293.73,294.0,1621.0,287.6137,287.7606,287.4963,287.7606,1621.0
2023-07-10 11:30:00,294.0,294.4,293.92,293.93,3136.0,287.7606,288.1521,287.6822,287.692,3136.0
2023-07-10 11:40:00,294.02,294.23,293.78,293.96,3199.0,287.7801,287.9857,287.5452,287.7214,3199.0
2023-07-10 11:50:00,294.06,294.31,294.06,294.13,1000.0,287.8193,288.064,287.8193,287.8878,1000.0
2023-07-10 12:00:00,294.03,294.35,293.93,294.35,2468.0,287.7899,288.1031,287.692,288.1031,2468.0
2023-07-10 12:10:00,294.35,294.91,294.27,294.91,2311.0,288.1031,288.6512,288.0248,288.6512,2311.0
2023-07-10 12:20:00,294.91,295.09,294.8,294.91,1501.0,288.6512,288.8274,288.5436,288.6512,1501.0
2023-07-10 12:30:00,294.98,295.13,294.62,294.77,3200.0,288.7198,288.8666,288.3674,288.5142,3200.0
2023-07-10 12:40:00,294.81,295.09,294.64,295.09,2904.0,288.5534,288.8274,288.387,288.8274,2904.0
2023-07-10 12:50:00,295.19,295.19,294.89,295.14,2899.0,288.9253,288.9253,288.6317,288.8764,2899.0
2023-07-10 13:00:00,295.07,295.28,295.07,295.19,2048.0,288.8078,289.0134,288.8078,288.9253,2048.0
2023-07-10 13:10:00,295.12,295.14,294.65,294.88,4439.0,288.8568,288.8764,288.3968,288.6219,4439.0
2023-07-10 13:20:00,294.8,294.8,294.4,294.79,3338.0,288.5436,288.5436,288.1521,288.5338,3338.0
2023-07-10 13:30:00,294.79,294.91,294.22,294.49,3075.0,288.5338,288.6512,287.9759,288.2402,3075.0
2023-07-10 13:40:00,294.58,294.98,294.47,294.73,9504.0,288.3282,288.7198,288.2206,288.4751,9504.0
2023-07-10 13:50:00,294.69,294.69,294.39,294.53,2927.0,288.4359,288.4359,288.1423,288.2793,2927.0
2023-07-10 14:00:00,294.55,294.55,294.27,294.43,3739.0,288.2989,288.2989,288.0248,288.1814,3739.0
2023-07-10 14:10:00,294.25,294.56,294.25,294.43,3027.0,288.0052,288.3087,288.0052,288.1814,3027.0
2023-07-10 14:20:00,294.46,294.55,294.13,294.45,5008.0,288.2108,288.2989,287.8878,288.201,5008.0
2023-07-10 14:30:00,294.44,294.48,294.1,294.33,4846.0,288.1912,288.2304,287.8584,288.0835,4846.0
2023-07-10 14:40:00,294.26,294.4,294.12,294.21,3228.0,288.015,288.1521,287.878,287.9661,3228.0
2023-07-10 14:50:00,294.2,294.46,294.2,294.43,6058.0,287.9563,288.2108,287.9563,288.1814,6058.0
2023-07-10 15:00:00,294.43,294.43,294.26,294.3,4007.0,288.1814,288.1814,288.015,288.0542,4007.0
2023-07-10 15:10:00,294.33,294.48,294.3,294.38,8248.0,288.0835,288.2304,288.0542,288.1325,8248.0
2023-07-10 15:20:00,294.42,294.65,294.39,294.55,8578.0,288.1716,288.3968,288.1423,288.2989,8578.0
2023-07-10 15:30:00,294.52,294.54,294.26,294.26,11719.0,288.2695,288.2891,288.015,288.015,11719.0
2023-07-10 15:40:00,294.29,294.41,294.2,294.38,13677.0,288.0444,288.1618,287.9563,288.1325,13677.0
2023-07-10 15:50:00,294.32,295.0,294.07,295.0,36873.0,288.0738,288.7393,287.8291,288.7393,36873.0
2023-07-11 09:30:00,295.49,296.37,295.09,296.37,7984.0,289.2189,290.0803,288.8274,290.0803,7984.0
2023-07-11 09:40:00,295.87,296.03,295.6,295.95,10667.0,289.5909,289.7475,289.3266,289.6692,10667.0
2023-07-11 09:50:00,295.96,296.72,295.64,296.72,7530.0,289.679,290.4228,289.3657,290.4228,7530.0
2023-07-11 10:00:00,296.75,297.21,296.35,296.7,7022.0,290.4522,290.9024,290.0607,290.4032,7022.0
2023-07-11 10:10:00,296.76,296.89,296.01,296.11,6680.0,290.462,290.5892,289.7279,289.8258,6680.0
2023-07-11 10:20:00,296.26,296.4,295.46,295.53,3020.0,289.9726,290.1096,289.1896,289.2581,3020.0
2023-07-11 10:30:00,295.53,295.84,295.32,295.75,2581.0,289.2581,289.5615,289.0525,289.4734,2581.0
2023-07-11 10:40:00,295.64,295.92,295.28,295.57,4183.0,289.3657,289.6398,289.0134,289.2972,4183.0
2023-07-11 10:50:00,295.54,295.54,295.14,295.26,4758.0,289.2679,289.2679,288.8764,288.9938,4758.0
2023-07-11 11:00:00,295.26,295.66,295.08,295.6,12180.0,288.9938,289.3853,288.8176,289.3266,12180.0
2023-07-11 11:10:00,295.8,296.56,295.73,295.91,14893.0,289.5223,290.2662,289.4538,289.63,14893.0
2023-07-11 11:20:00,295.84,296.22,295.82,296.07,3385.0,289.5615,289.9334,289.5419,289.7866,3385.0
2023-07-11 11:30:00,295.94,296.17,295.9,295.9,2841.0,289.6594,289.8845,289.6202,289.6202,2841.0
2023-07-11 11:40:00,295.83,295.97,295.61,295.75,4231.0,289.5517,289.6887,289.3364,289.4734,4231.0
2023-07-11 11:50:00,295.79,296.02,295.75,296.02,3568.0,289.5126,289.7377,289.4734,289.7377,3568.0
2023-07-11 12:00:00,296.02,296.11,295.73,295.73,3124.0,289.7377,289.8258,289.4538,289.4538,3124.0
2023-07-11 12:10:00,295.83,295.91,295.72,295.88,1659.0,289.5517,289.63,289.444,289.6007,1659.0
2023-07-11 12:20:00,295.71,295.72,294.98,295.04,10069.0,289.4343,289.444,288.7198,288.7785,10069.0
2023-07-11 12:30:00,295.0,295.05,294.79,294.8,3032.0,288.7393,288.7883,288.5338,288.5436,3032.0
2023-07-11 12:40:00,294.79,294.84,294.57,294.84,2829.0,288.5338,288.5827,288.3185,288.5827,2829.0
2023-07-11 12:50:00,294.94,295.24,294.88,294.88,3697.0,288.6806,288.9742,288.6219,288.6219,3697.0
2023-07-11 13:00:00,295.07,295.14,295.03,295.07,2443.0,288.8078,288.8764,288.7687,288.8078,2443.0
2023-07-11 13:10:00,295.06,295.28,294.99,295.22,8543.0,288.7981,289.0134,288.7295,288.9547,8543.0
2023-07-11 13:20:00,295.37,295.38,295.19,295.27,2624.0,289.1015,289.1113,288.9253,289.0036,2624.0
2023-07-11 13:30:00,295.36,296.0,295.3,295.95,4068.0,289.0917,289.7181,289.033,289.6692,4068.0
2023-07-11 13:40:00,295.95,296.07,295.82,296.0,6347.0,289.6692,289.7866,289.5419,289.7181,6347.0
2023-07-11 13:50:00,296.0,296.12,295.89,295.94,13983.0,289.7181,289.8356,289.6104,289.6594,13983.0
2023-07-11 14:00:00,296.0,296.12,295.9,295.96,25152.0,289.7181,289.8356,289.6202,289.679,25152.0
2023-07-11 14:10:00,295.96,296.0,295.74,295.79,6156.0,289.679,289.7181,289.4636,289.5126,6156.0
2023-07-11 14:20:00,295.73,296.0,295.58,296.0,2533.0,289.4538,289.7181,289.307,289.7181,2533.0
2023-07-11 14:30:00,296.0,296.0,295.73,295.93,5466.0,289.7181,289.7181,289.4538,289.6496,5466.0
2023-07-11 14:40:00,296.0,296.14,295.84,295.9,2985.0,289.7181,289.8551,289.5615,289.6202,2985.0
2023-07-11 14:50:00,295.91,296.23,295.91,296.1,12773.0,289.63,289.9432,289.63,289.816,12773.0
2023-07-11 15:00:00,296.1,296.16,296.0,296.02,4770.0,289.816,289.8747,289.7181,289.7377,4770.0
2023-07-11 15:10:00,296.05,296.15,295.89,296.15,4224.0,289.767,289.8649,289.6104,289.8649,4224.0
2023-07-11 15:20:00,296.14,296.42,296.0,296.42,15538.0,289.8551,290.1292,289.7181,290.1292,15538.0
2023-07-11 15:30:00,296.46,296.68,296.26,296.57,11037.0,290.1683,290.3837,289.9726,290.276,11037.0
2023-07-11 15:40:00,296.66,296.79,296.39,296.71,20461.0,290.3641,290.4913,290.0998,290.413,20461.0
2023-07-11 15:50:00,296.8,297.11,296.27,296.29,50316.0,290.5011,290.8045,289.9824,290.002,50316.0
2023-07-12 09:30:00,296.26,296.5,294.25,295.36,14494.0,289.9726,290.2075,288.0052,289.0917,14494.0
2023-07-12 09:40:00,295.18,296.38,294.35,296.38,7540.0,288.9155,290.09,288.1031,290.09,7540.0
2023-07-12 09:50:00,296.07,296.86,296.02,296.8,5427.0,289.7866,290.5599,289.7377,290.5011,5427.0
2023-07-12 10:00:00,296.84,297.4,296.78,297.38,12632.0,290.5403,291.0884,290.4816,291.0688,12632.0
2023-07-12 10:10:00,297.26,297.76,297.21,297.45,7762.0,290.9514,291.4408,290.9024,291.1373,7762.0
2023-07-12 10:20:00,297.37,297.42,296.81,296.87,4978.0,291.059,291.108,290.5109,290.5696,4978.0
2023-07-12 10:30:00,296.95,296.95,296.0,296.38,8411.0,290.6479,290.6479,289.7181,290.09,8411.0
2023-07-12 10:40:00,296.46,297.2,296.45,297.19,4344.0,290.1683,290.8926,290.1586,290.8828,4344.0
2023-07-12 10:50:00,297.35,298.12,297.31,297.54,7811.0,291.0395,291.7931,291.0003,291.2254,7811.0
2023-07-12 11:00:00,297.54,297.59,297.0,297.32,2174.0,291.2254,291.2744,290.6969,291.0101,2174.0
2023-07-12 11:10:00,297.31,298.01,297.31,297.99,3467.0,291.0003,291.6854,291.0003,291.6659,3467.0
2023-07-12 11:20:00,297.84,297.99,297.42,297.42,2392.0,291.5191,291.6659,291.108,291.108,2392.0
2023-07-12 11:30:00,297.27,297.67,297.27,297.37,3404.0,290.9612,291.3527,290.9612,291.059,3404.0
2023-07-12 11:40:00,297.18,297.18,296.51,296.61,4475.0,290.8731,290.8731,290.2173,290.3152,4475.0
2023-07-12 11:50:00,296.67,296.92,296.2,296.34,2555.0,290.3739,290.6186,289.9139,290.0509,2555.0
2023-07-12 12:00:00,296.09,296.73,296.09,296.72,4626.0,289.8062,290.4326,289.8062,290.4228,4626.0
2023-07-12 12:10:00,296.72,297.25,296.71,297.03,7980.0,290.4228,290.9416,290.413,290.7262,7980.0
2023-07-12 12:20:00,296.93,296.98,296.72,296.75,2551.0,290.6284,290.6773,290.4228,290.4522,2551.0
2023-07-12 12:30:00,296.68,297.12,296.25,296.94,16206.0,290.3837,290.8143,289.9628,290.6382,16206.0
2023-07-12 12:40:00,297.02,297.25,296.83,297.25,11015.0,290.7165,290.9416,290.5305,290.9416,11015.0
2023-07-12 12:50:00,297.25,297.25,296.36,296.42,3588.0,290.9416,290.9416,290.0705,290.1292,3588.0
2023-07-12 13:00:00,296.43,296.53,296.28,296.4,11690.0,290.139,290.2369,289.9922,290.1096,11690.0
2023-07-12 13:10:00,296.32,296.67,296.32,296.62,3054.0,290.0313,290.3739,290.0313,290.3249,3054.0
2023-07-12 13:20:00,296.51,297.1,296.51,296.98,2017.0,290.2173,290.7948,290.2173,290.6773,2017.0
2023-07-12 13:30:00,296.96,297.18,296.63,296.67,7660.0,290.6577,290.8731,290.3347,290.3739,7660.0
2023-07-12 13:40:00,296.61,296.62,296.21,296.29,5782.0,290.3152,290.3249,289.9236,290.002,5782.0
2023-07-12 13:50:00,296.23,296.29,295.93,295.94,9745.0,289.9432,290.002,289.6496,289.6594,9745.0
2023-07-12 14:00:00,295.95,296.34,295.87,296.32,20533.0,289.6692,290.0509,289.5909,290.0313,20533.0
2023-07-12 14:10:00,296.29,296.4,295.91,295.91,3252.0,290.002,290.1096,289.63,289.63,3252.0
2023-07-12 14:20:00,295.91,295.94,295.54,295.55,10256.0,289.63,289.6594,289.2679,289.2777,10256.0
2023-07-12 14:30:00,295.55,295.6,295.18,295.4,13081.0,289.2777,289.3266,288.9155,289.1308,13081.0
2023-07-12 14:40:00,295.34,295.34,294.97,295.01,11807.0,289.0721,289.0721,288.71,288.7491,11807.0
2023-07-12 14:50:00,295.1,295.32,294.96,295.01,14883.0,288.8372,289.0525,288.7002,288.7491,14883.0
2023-07-12 15:00:00,295.0,295.0,294.38,294.39,16411.0,288.7393,288.7393,288.1325,288.1423,16411.0
2023-07-12 15:10:00,294.34,294.71,294.17,294.63,19973.0,288.0933,288.4555,287.9269,288.3772,19973.0
2023-07-12 15:20:00,294.63,294.81,294.28,294.78,9563.0,288.3772,288.5534,288.0346,288.524,9563.0
2023-07-12 15:30:00,294.76,294.87,294.48,294.49,16387.0,288.5044,288.6121,288.2304,288.2402,16387.0
2023-07-12 15:40:00,294.5,294.74,294.3,294.73,31242.0,288.2499,288.4848,288.0542,288.4751,31242.0
2023-07-12 15:50:00,294.8,294.95,294.46,294.87,48937.0,288.5436,288.6904,288.2108,288.6121,48937.0
2023-07-13 09:30:00,295.73,297.31,295.71,296.27,8588.0,289.4538,291.0003,289.4343,289.9824,8588.0
2023-07-13 09:40:00,296.15,296.34,295.62,295.62,3583.0,289.8649,290.0509,289.3462,289.3462,3583.0
2023-07-13 09:50:00,295.78,295.88,295.28,295.28,3190.0,289.5028,289.6007,289.0134,289.0134,3190.0
2023-07-13 10:00:00,295.37,295.61,294.45,294.56,5407.0,289.1015,289.3364,288.201,288.3087,5407.0
2023-07-13 10:10:00,294.41,294.67,293.8,293.85,5579.0,288.1618,288.4163,287.5648,287.6137,5579.0
2023-07-13 10:20:00,293.83,293.94,293.32,293.87,6374.0,287.5942,287.7018,287.095,287.6333,6374.0
2023-07-13 10:30:00,293.97,294.49,293.92,294.07,5330.0,287.7312,288.2402,287.6822,287.8291,5330.0
2023-07-13 10:40:00,294.08,294.3,293.58,293.58,4350.0,287.8389,288.0542,287.3495,287.3495,4350.0
2023-07-13 10:50:00,293.47,293.61,292.99,293.14,6755.0,287.2418,287.3788,286.772,286.9188,6755.0
2023-07-13 11:00:00,293.3,293.32,293.05,293.11,3289.0,287.0754,287.095,286.8307,286.8894,3289.0
2023-07-13 11:10:00,293.19,293.25,292.86,293.1,6797.0,286.9677,287.0265,286.6447,286.8797,6797.0
2023-07-13 11:20:00,292.96,293.06,292.7,292.85,5824.0,286.7426,286.8405,286.4881,286.635,5824.0
2023-07-13 11:30:00,292.84,292.96,292.67,292.96,4939.0,286.6252,286.7426,286.4588,286.7426,4939.0
2023-07-13 11:40:00,292.98,293.17,292.65,293.16,7656.0,286.7622,286.9482,286.4392,286.9384,7656.0
2023-07-13 11:50:00,293.14,293.42,293.14,293.34,1491.0,286.9188,287.1929,286.9188,287.1146,1491.0
2023-07-13 12:00:00,293.43,293.62,293.19,293.19,4162.0,287.2026,287.3886,286.9677,286.9677,4162.0
2023-07-13 12:10:00,293.0,293.33,292.99,293.24,6013.0,286.7818,287.1048,286.772,287.0167,6013.0
2023-07-13 12:20:00,293.18,293.29,293.03,293.08,3200.0,286.958,287.0656,286.8111,286.8601,3200.0
2023-07-13 12:30:00,293.13,293.43,293.13,293.3,5658.0,286.909,287.2026,286.909,287.0754,5658.0
2023-07-13 12:40:00,293.35,293.55,292.95,292.95,4896.0,287.1243,287.3201,286.7328,286.7328,4896.0
2023-07-13 12:50:00,292.91,293.16,292.81,292.94,4103.0,286.6937,286.9384,286.5958,286.723,4103.0
2023-07-13 13:00:00,293.03,293.03,292.89,292.95,2100.0,286.8111,286.8111,286.6741,286.7328,2100.0
2023-07-13 13:10:00,293.04,293.16,292.82,292.94,3848.0,286.8209,286.9384,286.6056,286.723,3848.0
2023-07-13 13:20:00,292.87,293.34,292.87,293.34,2608.0,286.6545,287.1146,286.6545,287.1146,2608.0
2023-07-13 13:30:00,293.36,293.45,293.19,293.25,7472.0,287.1341,287.2222,286.9677,287.0265,7472.0
2023-07-13 13:40:00,293.25,293.4,293.11,293.4,3725.0,287.0265,287.1733,286.8894,287.1733,3725.0
2023-07-13 13:50:00,293.4,293.45,293.19,293.35,3124.0,287.1733,287.2222,286.9677,287.1243,3124.0
2023-07-13 14:00:00,293.41,293.5,293.12,293.28,5804.0,287.1831,287.2712,286.8992,287.0558,5804.0
2023-07-13 14:10:00,293.35,293.46,293.11,293.24,8676.0,287.1243,287.232,286.8894,287.0167,8676.0
2023-07-13 14:20:00,293.25,293.25,292.7,292.94,5518.0,287.0265,287.0265,286.4881,286.723,5518.0
2023-07-13 14:30:00,292.84,292.93,292.62,292.68,8390.0,286.6252,286.7133,286.4098,286.4686,8390.0
2023-07-13 14:40:00,292.74,292.96,292.68,292.81,4616.0,286.5273,286.7426,286.4686,286.5958,4616.0
2023-07-13 14:50:00,292.87,292.94,292.66,292.76,6578.0,286.6545,286.723,286.449,286.5469,6578.0
2023-07-13 15:00:00,292.76,292.91,292.71,292.77,5820.0,286.5469,286.6937,286.4979,286.5567,5820.0
2023-07-13 15:10:00,292.81,292.99,292.5,292.77,28604.0,286.5958,286.772,286.2924,286.5567,28604.0
2023-07-13 15:20:00,292.81,293.15,292.78,293.0,15046.0,286.5958,286.9286,286.5664,286.7818,15046.0
2023-07-13 15:30:00,292.96,292.98,292.44,292.62,16868.0,286.7426,286.7622,286.2337,286.4098,16868.0
2023-07-13 15:40:00,292.67,292.87,292.47,292.56,17039.0,286.4588,286.6545,286.263,286.3511,17039.0
2023-07-13 15:50:00,292.59,292.71,291.92,292.17,48450.0,286.3805,286.4979,285.7247,285.9694,48450.0
2023-07-14 09:30:00,289.82,290.8,289.27,290.21,17027.0,283.6693,284.6285,283.1309,284.051,17027.0
2023-07-14 09:40:00,290.24,290.38,289.61,289.61,7400.0,284.0803,284.2174,283.4637,283.4637,7400.0
2023-07-14 09:50:00,289.8,290.51,289.67,290.36,5812.0,283.6497,284.3446,283.5224,284.1978,5812.0
2023-07-14 10:00:00,290.16,290.73,290.0,290.04,8994.0,284.002,284.5599,283.8454,283.8846,8994.0
2023-07-14 10:10:00,290.24,290.83,290.01,290.41,19184.0,284.0803,284.6578,283.8552,284.2467,19184.0
2023-07-14 10:20:00,290.26,290.26,289.67,289.78,19923.0,284.0999,284.0999,283.5224,283.6301,19923.0
2023-07-14 10:30:00,289.84,289.97,289.57,289.76,2840.0,283.6888,283.8161,283.4246,283.6105,2840.0
2023-07-14 10:40:00,289.95,289.96,289.18,289.5,4495.0,283.7965,283.8063,283.0428,283.3561,4495.0
2023-07-14 10:50:00,289.78,289.86,289.68,289.82,2473.0,283.6301,283.7084,283.5322,283.6693,2473.0
2023-07-14 11:00:00,289.67,290.37,289.47,290.37,3862.0,283.5224,284.2076,283.3267,284.2076,3862.0
2023-07-14 11:10:00,290.55,291.22,290.55,291.22,2993.0,284.3838,285.0395,284.3838,285.0395,2993.0
2023-07-14 11:20:00,291.27,291.52,291.24,291.32,2035.0,285.0885,285.3332,285.0591,285.1374,2035.0
2023-07-14 11:30:00,291.41,291.98,291.41,291.98,3189.0,285.2255,285.7834,285.2255,285.7834,3189.0
2023-07-14 11:40:00,291.88,292.01,291.53,291.9,4827.0,285.6855,285.8128,285.343,285.7051,4827.0
2023-07-14 11:50:00,291.78,291.97,291.49,291.97,5408.0,285.5877,285.7736,285.3038,285.7736,5408.0
2023-07-14 12:00:00,291.97,292.16,291.68,291.82,4813.0,285.7736,285.9596,285.4898,285.6268,4813.0
2023-07-14 12:10:00,291.79,291.82,291.15,291.15,5648.0,285.5975,285.6268,284.971,284.971,5648.0
2023-07-14 12:20:00,290.98,291.01,290.68,290.74,3002.0,284.8046,284.834,284.511,284.5697,3002.0
2023-07-14 12:30:00,290.8,291.1,290.52,291.1,5040.0,284.6285,284.9221,284.3544,284.9221,5040.0
2023-07-14 12:40:00,291.13,291.37,291.08,291.37,2891.0,284.9515,285.1864,284.9025,285.1864,2891.0
2023-07-14 12:50:00,291.31,291.33,291.05,291.16,6257.0,285.1276,285.1472,284.8732,284.9808,6257.0
2023-07-14 13:00:00,291.25,291.25,290.96,291.04,2000.0,285.0689,285.0689,284.7851,284.8634,2000.0
2023-07-14 13:10:00,291.13,291.26,291.03,291.24,2424.0,284.9515,285.0787,284.8536,285.0591,2424.0
2023-07-14 13:20:00,291.32,291.39,290.98,291.09,4209.0,285.1374,285.2059,284.8046,284.9123,4209.0
2023-07-14 13:30:00,291.09,291.58,291.09,291.57,3711.0,284.9123,285.3919,284.9123,285.3821,3711.0
2023-07-14 13:40:00,291.6,291.6,291.36,291.36,3883.0,285.4115,285.4115,285.1766,285.1766,3883.0
2023-07-14 13:50:00,291.3,291.37,290.97,291.19,2705.0,285.1179,285.1864,284.7949,285.0102,2705.0
2023-07-14 14:00:00,291.2,291.27,291.09,291.27,6441.0,285.02,285.0885,284.9123,285.0885,6441.0
2023-07-14 14:10:00,291.34,291.6,291.27,291.39,7152.0,285.157,285.4115,285.0885,285.2059,7152.0
2023-07-14 14:20:00,291.3,291.34,291.1,291.25,4714.0,285.1179,285.157,284.9221,285.0689,4714.0
2023-07-14 14:30:00,291.25,291.27,291.0,291.0,3400.0,285.0689,285.0885,284.8242,284.8242,3400.0
2023-07-14 14:40:00,291.0,291.29,290.99,291.25,5361.0,284.8242,285.1081,284.8144,285.0689,5361.0
2023-07-14 14:50:00,291.2,291.56,291.11,291.11,6785.0,285.02,285.3723,284.9319,284.9319,6785.0
2023-07-14 15:00:00,291.09,291.18,290.94,291.1,5309.0,284.9123,285.0004,284.7655,284.9221,5309.0
2023-07-14 15:10:00,291.17,291.6,291.13,291.47,7121.0,284.9906,285.4115,284.9515,285.2842,7121.0
2023-07-14 15:20:00,291.41,291.41,291.24,291.3,6186.0,285.2255,285.2255,285.0591,285.1179,6186.0
2023-07-14 15:30:00,291.31,291.59,291.3,291.46,9691.0,285.1276,285.4017,285.1179,285.2745,9691.0
2023-07-14 15:40:00,291.4,291.46,290.65,290.85,18551.0,285.2157,285.2745,284.4816,284.6774,18551.0
2023-07-14 15:50:00,290.77,291.07,290.57,291.07,59179.0,284.5991,284.8927,284.4033,284.8927,59179.0
2023-07-17 09:30:00,290.39,291.12,290.15,290.66,11417.0,284.2272,284.9417,283.9923,284.4914,11417.0
2023-07-17 09:40:00,290.67,291.1,290.18,290.67,9950.0,284.5012,284.9221,284.0216,284.5012,9950.0
2023-07-17 09:50:00,290.63,290.91,290.53,290.84,4342.0,284.4621,284.7361,284.3642,284.6676,4342.0
2023-07-17 10:00:00,290.75,292.31,290.57,292.25,13363.0,284.5795,286.1064,284.4033,286.0477,13363.0
2023-07-17 10:10:00,292.06,292.08,291.35,291.71,4251.0,285.8617,285.8813,285.1668,285.5191,4251.0
2023-07-17 10:20:00,291.84,291.97,291.41,291.74,2297.0,285.6464,285.7736,285.2255,285.5485,2297.0
2023-07-17 10:30:00,291.77,292.22,291.77,292.06,3635.0,285.5779,286.0183,285.5779,285.8617,3635.0
2023-07-17 10:40:00,292.13,292.27,291.76,291.94,2917.0,285.9302,286.0673,285.5681,285.7443,2917.0
2023-07-17 10:50:00,291.74,291.82,290.95,291.11,3328.0,285.5485,285.6268,284.7753,284.9319,3328.0
2023-07-17 11:00:00,291.13,291.6,291.12,291.56,3206.0,284.9515,285.4115,284.9417,285.3723,3206.0
2023-07-17 11:10:00,291.49,291.62,291.14,291.62,3775.0,285.3038,285.4311,284.9612,285.4311,3775.0
2023-07-17 11:20:00,291.62,291.89,291.56,291.88,2889.0,285.4311,285.6953,285.3723,285.6855,2889.0
2023-07-17 11:30:00,291.77,291.85,291.61,291.85,4858.0,285.5779,285.6562,285.4213,285.6562,4858.0
2023-07-17 11:40:00,291.85,291.95,291.51,291.52,4703.0,285.6562,285.7541,285.3234,285.3332,4703.0
2023-07-17 11:50:00,291.51,291.69,291.08,291.44,9975.0,285.3234,285.4996,284.9025,285.2549,9975.0
2023-07-17 12:00:00,291.44,291.58,290.84,290.85,3442.0,285.2549,285.3919,284.6676,284.6774,3442.0
2023-07-17 12:10:00,290.95,291.06,290.82,290.83,3287.0,284.7753,284.8829,284.648,284.6578,3287.0
2023-07-17 12:20:00,290.73,290.96,290.61,290.71,2603.0,284.5599,284.7851,284.4425,284.5404,2603.0
2023-07-17 12:30:00,290.71,290.98,290.7,290.87,2263.0,284.5404,284.8046,284.5306,284.697,2263.0
2023-07-17 12:40:00,290.95,291.17,290.95,290.98,5518.0,284.7753,284.9906,284.7753,284.8046,5518.0
2023-07-17 12:50:00,290.93,290.98,290.75,290.83,7114.0,284.7557,284.8046,284.5795,284.6578,7114.0
2023-07-17 13:00:00,290.8,290.84,290.66,290.84,3939.0,284.6285,284.6676,284.4914,284.6676,3939.0
2023-07-17 13:10:00,290.86,290.98,290.78,290.92,1942.0,284.6872,284.8046,284.6089,284.7459,1942.0
2023-07-17 13:20:00,290.87,290.98,290.87,290.98,1818.0,284.697,284.8046,284.697,284.8046,1818.0
2023-07-17 13:30:00,290.98,291.32,290.88,291.29,10526.0,284.8046,285.1374,284.7068,285.1081,10526.0
2023-07-17 13:40:00,291.33,291.35,290.99,291.18,5015.0,285.1472,285.1668,284.8144,285.0004,5015.0
2023-07-17 13:50:00,291.21,291.27,291.07,291.27,2604.0,285.0298,285.0885,284.8927,285.0885,2604.0
2023-07-17 14:00:00,291.22,291.57,291.21,291.57,1600.0,285.0395,285.3821,285.0298,285.3821,1600.0
2023-07-17 14:10:00,291.6,292.02,291.6,291.72,1783.0,285.4115,285.8226,285.4115,285.5289,1783.0
2023-07-17 14:20:00,291.62,291.74,291.44,291.44,2150.0,285.4311,285.5485,285.2549,285.2549,2150.0
2023-07-17 14:30:00,291.42,291.43,291.06,291.06,3243.0,285.2353,285.2451,284.8829,284.8829,3243.0
2023-07-17 14:40:00,291.06,291.41,290.99,291.41,2522.0,284.8829,285.2255,284.8144,285.2255,2522.0
2023-07-17 14:50:00,291.5,291.52,291.26,291.43,5439.0,285.3136,285.3332,285.0787,285.2451,5439.0
2023-07-17 15:00:00,291.43,291.83,291.36,291.73,6348.0,285.2451,285.6366,285.1766,285.5387,6348.0
2023-07-17 15:10:00,291.75,292.38,291.75,292.38,5640.0,285.5583,286.1749,285.5583,286.1749,5640.0
2023-07-17 15:20:00,292.41,292.41,292.03,292.33,9389.0,286.2043,286.2043,285.8324,286.126,9389.0
2023-07-17 15:30:00,292.29,292.29,291.93,291.98,4817.0,286.0868,286.0868,285.7345,285.7834,4817.0
2023-07-17 15:40:00,292.0,292.36,291.86,292.11,11092.0,285.803,286.1554,285.666,285.9107,11092.0
2023-07-17 15:50:00,292.05,292.05,291.22,291.48,47217.0,285.8519,285.8519,285.0395,285.294,47217.0
2023-07-18 09:30:00,291.29,291.29,290.86,290.86,4810.0,285.1081,285.1081,284.6872,284.6872,4810.0
2023-07-18 09:40:00,290.98,291.55,290.97,291.14,1228.0,284.8046,285.3625,284.7949,284.9612,1228.0
2023-07-18 09:50:00,291.2,291.32,290.94,291.2,2168.0,285.02,285.1374,284.7655,285.02,2168.0
2023-07-18 10:00:00,291.21,291.5,291.08,291.39,2073.0,285.0298,285.3136,284.9025,285.2059,2073.0
2023-07-18 10:10:00,291.42,291.49,290.42,290.42,3115.0,285.2353,285.3038,284.2565,284.2565,3115.0
2023-07-18 10:20:00,290.52,290.92,290.47,290.7,3347.0,284.3544,284.7459,284.3055,284.5306,3347.0
2023-07-18 10:30:00,290.89,291.09,290.77,291.09,1935.0,284.7166,284.9123,284.5991,284.9123,1935.0
2023-07-18 10:40:00,291.42,291.42,290.88,291.04,3245.0,285.2353,285.2353,284.7068,284.8634,3245.0
2023-07-18 10:50:00,291.06,291.06,290.44,290.51,2647.0,284.8829,284.8829,284.2761,284.3446,2647.0
2023-07-18 11:00:00,290.44,290.59,290.3,290.57,1000.0,284.2761,284.4229,284.1391,284.4033,1000.0
2023-07-18 11:10:00,290.62,290.75,290.62,290.66,500.0,284.4523,284.5795,284.4523,284.4914,500.0
2023-07-18 11:20:00,290.85,290.98,290.76,290.76,2091.0,284.6774,284.8046,284.5893,284.5893,2091.0
2023-07-18 11:30:00,290.73,290.88,290.51,290.88,1950.0,284.5599,284.7068,284.3446,284.7068,1950.0
2023-07-18 11:40:00,291.1,291.33,290.98,291.05,3150.0,284.9221,285.1472,284.8046,284.8732,3150.0
2023-07-18 11:50:00,290.86,290.86,290.56,290.72,1615.0,284.6872,284.6872,284.3936,284.5502,1615.0
2023-07-18 12:00:00,290.8,290.84,289.85,289.86,3318.0,284.6285,284.6676,283.6986,283.7084,3318.0
2023-07-18 12:10:00,289.84,290.02,289.81,290.0,1922.0,283.6888,283.865,283.6595,283.8454,1922.0
2023-07-18 12:20:00,290.04,290.04,289.09,289.38,3620.0,283.8846,283.8846,282.9548,283.2386,3620.0
2023-07-18 12:30:00,289.33,289.62,289.33,289.37,1603.0,283.1897,283.4735,283.1897,283.2288,1603.0
2023-07-18 12:40:00,289.49,289.58,289.33,289.33,500.0,283.3463,283.4344,283.1897,283.1897,500.0
2023-07-18 12:50:00,289.39,289.5,289.23,289.23,1405.0,283.2484,283.3561,283.0918,283.0918,1405.0
2023-07-18 13:00:00,289.3,289.72,289.29,289.43,2973.0,283.1603,283.5714,283.1505,283.2875,2973.0
2023-07-18 13:10:00,289.55,289.55,288.94,289.09,2780.0,283.405,283.405,282.8079,282.9548,2780.0
2023-07-18 13:20:00,288.96,289.32,288.95,289.22,2105.0,282.8275,283.1799,282.8177,283.082,2105.0
2023-07-18 13:30:00,289.34,289.49,289.19,289.49,2360.0,283.1994,283.3463,283.0526,283.3463,2360.0
2023-07-18 13:40:00,289.61,289.75,289.39,289.43,2184.0,283.4637,283.6007,283.2484,283.2875,2184.0
2023-07-18 13:50:00,289.41,289.45,289.29,289.4,1376.0,283.268,283.3071,283.1505,283.2582,1376.0
2023-07-18 14:00:00,289.33,289.58,289.33,289.5,5854.0,283.1897,283.4344,283.1897,283.3561,5854.0
2023-07-18 14:10:00,289.4,289.4,289.06,289.07,1710.0,283.2582,283.2582,282.9254,282.9352,1710.0
2023-07-18 14:20:00,289.19,289.86,289.19,289.86,1400.0,283.0526,283.7084,283.0526,283.7084,1400.0
2023-07-18 14:30:00,290.02,290.18,289.54,289.58,2871.0,283.865,284.0216,283.3952,283.4344,2871.0
2023-07-18 14:40:00,289.54,289.88,289.47,289.86,2110.0,283.3952,283.728,283.3267,283.7084,2110.0
2023-07-18 14:50:00,289.84,289.95,289.64,289.65,2614.0,283.6888,283.7965,283.4931,283.5029,2614.0
2023-07-18 15:00:00,289.72,290.3,289.7,290.17,1911.0,283.5714,284.1391,283.5518,284.0118,1911.0
2023-07-18 15:10:00,290.29,290.78,290.29,290.5,5753.0,284.1293,284.6089,284.1293,284.3348,5753.0
2023-07-18 15:20:00,290.4,290.79,290.28,290.67,2757.0,284.237,284.6187,284.1195,284.5012,2757.0
2023-07-18 15:30:00,290.6,291.03,290.5,291.03,5689.0,284.4327,284.8536,284.3348,284.8536,5689.0
2023-07-18 15:40:00,291.08,291.7,291.04,291.55,6812.0,284.9025,285.5094,284.8634,285.3625,6812.0
2023-07-18 15:50:00,291.56,291.57,290.68,290.86,29016.0,285.3723,285.3821,284.511,284.6872,29016.0
2023-07-19 09:30:00,291.48,291.9,291.48,291.74,8597.0,285.294,285.7051,285.294,285.5485,8597.0
2023-07-19 09:40:00,291.61,292.83,291.61,292.29,2485.0,285.4213,286.6154,285.4213,286.0868,2485.0
2023-07-19 09:50:00,292.29,292.82,292.28,292.73,1655.0,286.0868,286.6056,286.0771,286.5175,1655.0
2023-07-19 10:00:00,292.73,293.18,292.53,292.63,6675.0,286.5175,286.958,286.3217,286.4196,6675.0
2023-07-19 10:10:00,292.59,292.97,291.58,291.59,5197.0,286.3805,286.7524,285.3919,285.4017,5197.0
2023-07-19 10:20:00,291.66,291.73,290.54,290.94,4221.0,285.4702,285.5387,284.374,284.7655,4221.0
2023-07-19 10:30:00,290.72,291.11,290.51,290.51,4049.0,284.5502,284.9319,284.3446,284.3446,4049.0
2023-07-19 10:40:00,290.42,290.51,289.59,289.59,3067.0,284.2565,284.3446,283.4441,283.4441,3067.0
2023-07-19 10:50:00,289.67,289.92,289.01,289.66,8004.0,283.5224,283.7671,282.8765,283.5127,8004.0
2023-07-19 11:00:00,289.46,289.91,289.43,289.7,5681.0,283.3169,283.7574,283.2875,283.5518,5681.0
2023-07-19 11:10:00,289.85,290.36,289.85,290.35,904.0,283.6986,284.1978,283.6986,284.188,904.0
2023-07-19 11:20:00,290.38,290.38,290.06,290.27,1501.0,284.2174,284.2174,283.9042,284.1097,1501.0
2023-07-19 11:30:00,290.59,290.93,290.38,290.44,2274.0,284.4229,284.7557,284.2174,284.2761,2274.0
2023-07-19 11:40:00,290.38,290.58,290.35,290.53,982.0,284.2174,284.4131,284.188,284.3642,982.0
2023-07-19 11:50:00,290.91,291.07,290.78,291.07,1106.0,284.7361,284.8927,284.6089,284.8927,1106.0
2023-07-19 12:00:00,291.18,291.25,291.02,291.23,2418.0,285.0004,285.0689,284.8438,285.0493,2418.0
2023-07-19 12:10:00,291.1,291.35,291.1,291.3,1033.0,284.9221,285.1668,284.9221,285.1179,1033.0
2023-07-19 12:20:00,291.28,291.28,290.94,291.0,5167.0,285.0983,285.0983,284.7655,284.8242,5167.0
2023-07-19 12:30:00,290.75,291.09,290.67,290.95,1000.0,284.5795,284.9123,284.5012,284.7753,1000.0
2023-07-19 12:40:00,290.82,290.82,290.58,290.66,2397.0,284.648,284.648,284.4131,284.4914,2397.0
2023-07-19 12:50:00,290.67,290.99,290.53,290.98,1334.0,284.5012,284.8144,284.3642,284.8046,1334.0
2023-07-19 13:00:00,291.06,291.06,290.75,290.83,712.0,284.8829,284.8829,284.5795,284.6578,712.0
2023-07-19 13:10:00,291.11,291.22,291.11,291.19,600.0,284.9319,285.0395,284.9319,285.0102,600.0
2023-07-19 13:20:00,291.15,291.81,291.15,291.81,2446.0,284.971,285.617,284.971,285.617,2446.0
2023-07-19 13:30:00,291.8,291.96,291.76,291.96,2450.0,285.6072,285.7638,285.5681,285.7638,2450.0
2023-07-19 13:40:00,292.0,292.32,291.99,292.06,3544.0,285.803,286.1162,285.7932,285.8617,3544.0
2023-07-19 13:50:00,292.09,292.37,291.84,291.84,5249.0,285.8911,286.1651,285.6464,285.6464,5249.0
2023-07-19 14:00:00,291.85,291.85,291.41,291.43,2700.0,285.6562,285.6562,285.2255,285.2451,2700.0
2023-07-19 14:10:00,291.25,291.4,291.15,291.32,3654.0,285.0689,285.2157,284.971,285.1374,3654.0
2023-07-19 14:20:00,291.46,291.64,291.44,291.53,2100.0,285.2745,285.4506,285.2549,285.343,2100.0
2023-07-19 14:30:00,291.59,291.99,291.59,291.78,3142.0,285.4017,285.7932,285.4017,285.5877,3142.0
2023-07-19 14:40:00,291.72,292.1,291.72,291.92,3274.0,285.5289,285.9009,285.5289,285.7247,3274.0
2023-07-19 14:50:00,291.84,291.85,291.59,291.66,3655.0,285.6464,285.6562,285.4017,285.4702,3655.0
2023-07-19 15:00:00,291.65,291.9,291.6,291.9,2410.0,285.4604,285.7051,285.4115,285.7051,2410.0
2023-07-19 15:10:00,291.94,291.94,291.81,291.89,1900.0,285.7443,285.7443,285.617,285.6953,1900.0
2023-07-19 15:20:00,291.9,292.09,291.9,292.05,4013.0,285.7051,285.8911,285.7051,285.8519,4013.0
2023-07-19 15:30:00,292.02,292.02,291.56,291.88,4527.0,285.8226,285.8226,285.3723,285.6855,4527.0
2023-07-19 15:40:00,291.89,292.16,291.89,292.05,8408.0,285.6953,285.9596,285.6953,285.8519,8408.0
2023-07-19 15:50:00,292.08,292.19,291.8,291.9,27555.0,285.8813,285.989,285.6072,285.7051,27555.0
2023-07-20 09:30:00,291.76,292.18,291.16,292.18,6268.0,285.5681,285.9792,284.9808,285.9792,6268.0
2023-07-20 09:40:00,292.31,292.33,290.85,291.17,5506.0,286.1064,286.126,284.6774,284.9906,5506.0
2023-07-20 09:50:00,291.12,291.89,290.92,291.76,5199.0,284.9417,285.6953,284.7459,285.5681,5199.0
2023-07-20 10:00:00,291.7,292.62,291.49,292.62,4484.0,285.5094,286.4098,285.3038,286.4098,4484.0
2023-07-20 10:10:00,292.73,292.78,291.66,291.82,3308.0,286.5175,286.5664,285.4702,285.6268,3308.0
2023-07-20 10:20:00,291.94,293.34,291.94,293.34,2300.0,285.7443,287.1146,285.7443,287.1146,2300.0
2023-07-20 10:30:00,293.28,293.68,293.28,293.53,2403.0,287.0558,287.4473,287.0558,287.3005,2403.0
2023-07-20 10:40:00,293.54,293.89,292.52,293.39,5413.0,287.3103,287.6529,286.312,287.1635,5413.0
2023-07-20 10:50:00,293.54,293.73,293.16,293.16,1500.0,287.3103,287.4963,286.9384,286.9384,1500.0
2023-07-20 11:00:00,293.16,294.27,293.08,293.44,5198.0,286.9384,288.0248,286.8601,287.2124,5198.0
2023-07-20 11:10:00,293.5,293.75,293.28,293.29,1300.0,287.2712,287.5159,287.0558,287.0656,1300.0
2023-07-20 11:20:00,293.36,293.53,292.71,293.31,6133.0,287.1341,287.3005,286.4979,287.0852,6133.0
2023-07-20 11:30:00,293.45,294.23,293.09,294.23,1880.0,287.2222,287.9857,286.8699,287.9857,1880.0
2023-07-20 11:40:00,294.01,294.5,293.82,294.5,7949.0,287.7703,288.2499,287.5844,288.2499,7949.0
2023-07-20 11:50:00,294.54,294.54,293.85,293.86,5598.0,288.2891,288.2891,287.6137,287.6235,5598.0
2023-07-20 12:00:00,293.9,294.33,293.9,294.19,2000.0,287.6627,288.0835,287.6627,287.9465,2000.0
2023-07-20 12:10:00,294.24,294.96,294.12,294.94,4625.0,287.9955,288.7002,287.878,288.6806,4625.0
2023-07-20 12:20:00,294.84,295.0,294.41,294.46,8847.0,288.5827,288.7393,288.1618,288.2108,8847.0
2023-07-20 12:30:00,294.59,294.71,294.23,294.71,2056.0,288.338,288.4555,287.9857,288.4555,2056.0
2023-07-20 12:40:00,294.69,294.83,294.63,294.77,4176.0,288.4359,288.5729,288.3772,288.5142,4176.0
2023-07-20 12:50:00,294.72,294.99,294.66,294.95,2575.0,288.4653,288.7295,288.4065,288.6904,2575.0
2023-07-20 13:00:00,294.96,294.97,294.62,294.68,6089.0,288.7002,288.71,288.3674,288.4261,6089.0
2023-07-20 13:10:00,294.66,294.76,294.42,294.43,3280.0,288.4065,288.5044,288.1716,288.1814,3280.0
2023-07-20 13:20:00,294.51,294.92,294.38,294.92,8897.0,288.2597,288.661,288.1325,288.661,8897.0
2023-07-20 13:30:00,294.88,295.13,294.84,294.9,4876.0,288.6219,288.8666,288.5827,288.6414,4876.0
2023-07-20 13:40:00,294.9,295.09,294.89,295.09,2078.0,288.6414,288.8274,288.6317,288.8274,2078.0
2023-07-20 13:50:00,295.06,295.19,294.78,294.91,6870.0,288.7981,288.9253,288.524,288.6512,6870.0
2023-07-20 14:00:00,294.94,295.51,294.91,295.06,7267.0,288.6806,289.2385,288.6512,288.7981,7267.0
2023-07-20 14:10:00,295.0,295.12,294.68,294.72,6022.0,288.7393,288.8568,288.4261,288.4653,6022.0
2023-07-20 14:20:00,294.79,295.25,294.58,294.58,5236.0,288.5338,288.984,288.3282,288.3282,5236.0
2023-07-20 14:30:00,294.67,294.82,294.43,294.79,5880.0,288.4163,288.5631,288.1814,288.5338,5880.0
2023-07-20 14:40:00,294.73,295.04,294.73,294.88,12316.0,288.4751,288.7785,288.4751,288.6219,12316.0
2023-07-20 14:50:00,294.94,295.44,294.94,295.23,8249.0,288.6806,289.17,288.6806,288.9644,8249.0
2023-07-20 15:00:00,295.3,295.41,294.71,295.12,7639.0,289.033,289.1406,288.4555,288.8568,7639.0
2023-07-20 15:10:00,295.08,295.33,294.94,294.94,7984.0,288.8176,289.0623,288.6806,288.6806,7984.0
2023-07-20 15:20:00,295.01,295.17,294.94,295.0,10621.0,288.7491,288.9057,288.6806,288.7393,10621.0
2023-07-20 15:30:00,295.05,295.24,294.73,294.73,7027.0,288.7883,288.9742,288.4751,288.4751,7027.0
2023-07-20 15:40:00,294.74,295.29,294.73,295.2,12046.0,288.4848,289.0232,288.4751,288.9351,12046.0
2023-07-20 15:50:00,295.24,295.82,295.16,295.68,48290.0,288.9742,289.5419,288.8959,289.4049,48290.0
2023-07-21 09:30:00,296.64,296.75,296.17,296.53,24060.0,290.3445,290.4522,289.8845,290.2369,24060.0
2023-07-21 09:40:00,296.53,297.15,296.35,296.98,19195.0,290.2369,290.8437,290.0607,290.6773,19195.0
2023-07-21 09:50:00,297.67,297.67,296.75,297.01,8024.0,291.3527,291.3527,290.4522,290.7067,8024.0
2023-07-21 10:00:00,297.0,297.9,296.62,297.9,6684.0,290.6969,291.5778,290.3249,291.5778,6684.0
2023-07-21 10:10:00,297.81,297.81,297.6,297.65,3015.0,291.4897,291.4897,291.2841,291.3331,3015.0
2023-07-21 10:20:00,297.67,297.8,297.38,297.7,7934.0,291.3527,291.4799,291.0688,291.382,7934.0
2023-07-21 10:30:00,297.7,297.96,297.47,297.64,2667.0,291.382,291.6365,291.1569,291.3233,2667.0
2023-07-21 10:40:00,297.85,297.86,297.77,297.77,904.0,291.5288,291.5386,291.4505,291.4505,904.0
2023-07-21 10:50:00,297.84,298.06,297.69,298.01,3633.0,291.5191,291.7344,291.3722,291.6854,3633.0
2023-07-21 11:00:00,298.1,298.39,298.1,298.2,2922.0,291.7735,292.0574,291.7735,291.8714,2922.0
2023-07-21 11:10:00,298.26,298.32,298.11,298.15,5132.0,291.9301,291.9889,291.7833,291.8225,5132.0
2023-07-21 11:20:00,298.13,298.26,298.05,298.1,4215.0,291.8029,291.9301,291.7246,291.7735,4215.0
2023-07-21 11:30:00,298.25,298.26,297.85,297.86,3861.0,291.9204,291.9301,291.5288,291.5386,3861.0
2023-07-21 11:40:00,297.82,297.82,297.3,297.34,2264.0,291.4995,291.4995,290.9905,291.0297,2264.0
2023-07-21 11:50:00,297.33,297.86,297.32,297.86,2714.0,291.0199,291.5386,291.0101,291.5386,2714.0
2023-07-21 12:00:00,297.85,297.87,297.74,297.87,2264.0,291.5288,291.5484,291.4212,291.5484,2264.0
2023-07-21 12:10:00,297.87,298.04,297.68,298.04,1989.0,291.5484,291.7148,291.3625,291.7148,1989.0
2023-07-21 12:20:00,298.04,298.21,297.63,297.84,2524.0,291.7148,291.8812,291.3135,291.5191,2524.0
2023-07-21 12:30:00,297.77,297.85,297.73,297.85,2200.0,291.4505,291.5288,291.4114,291.5288,2200.0
2023-07-21 12:40:00,297.81,297.89,297.18,297.18,7059.0,291.4897,291.568,290.8731,290.8731,7059.0
2023-07-21 12:50:00,297.15,297.16,296.49,296.78,4874.0,290.8437,290.8535,290.1977,290.4816,4874.0
2023-07-21 13:00:00,296.64,297.1,296.63,296.88,2895.0,290.3445,290.7948,290.3347,290.5794,2895.0
2023-07-21 13:10:00,297.04,297.21,296.93,297.19,2300.0,290.736,290.9024,290.6284,290.8828,2300.0
2023-07-21 13:20:00,297.22,297.27,297.06,297.18,1774.0,290.9122,290.9612,290.7556,290.8731,1774.0
2023-07-21 13:30:00,297.26,297.39,297.05,297.38,2780.0,290.9514,291.0786,290.7458,291.0688,2780.0
2023-07-21 13:40:00,297.38,297.39,297.14,297.22,2600.0,291.0688,291.0786,290.8339,290.9122,2600.0
2023-07-21 13:50:00,297.21,297.29,297.18,297.24,4934.0,290.9024,290.9807,290.8731,290.9318,4934.0
2023-07-21 14:00:00,297.2,297.35,297.16,297.28,5200.0,290.8926,291.0395,290.8535,290.9709,5200.0
2023-07-21 14:10:00,297.18,297.34,297.16,297.23,5274.0,290.8731,291.0297,290.8535,290.922,5274.0
2023-07-21 14:20:00,297.2,297.63,297.16,297.51,7421.0,290.8926,291.3135,290.8535,291.1961,7421.0
2023-07-21 14:30:00,297.62,297.86,297.62,297.63,2281.0,291.3037,291.5386,291.3037,291.3135,2281.0
2023-07-21 14:40:00,297.56,297.8,297.41,297.41,3676.0,291.245,291.4799,291.0982,291.0982,3676.0
2023-07-21 14:50:00,297.45,297.51,296.6,296.68,7555.0,291.1373,291.1961,290.3054,290.3837,7555.0
2023-07-21 15:00:00,296.61,296.7,296.12,296.12,5994.0,290.3152,290.4032,289.8356,289.8356,5994.0
2023-07-21 15:10:00,296.15,296.31,295.92,296.24,8550.0,289.8649,290.0215,289.6398,289.953,8550.0
2023-07-21 15:20:00,296.32,296.63,296.03,296.63,3810.0,290.0313,290.3347,289.7475,290.3347,3810.0
2023-07-21 15:30:00,296.53,296.7,296.42,296.66,4630.0,290.2369,290.4032,290.1292,290.3641,4630.0
2023-07-21 15:40:00,296.69,296.69,296.24,296.38,5365.0,290.3935,290.3935,289.953,290.09,5365.0
2023-07-21 15:50:00,296.36,297.1,296.07,296.26,32414.0,290.0705,290.7948,289.7866,289.9726,32414.0
2023-07-24 09:30:00,296.69,296.69,295.74,296.2,6448.0,290.3935,290.3935,289.4636,289.9139,6448.0
2023-07-24 09:40:00,296.19,296.48,295.73,295.87,2803.0,289.9041,290.1879,289.4538,289.5909,2803.0
2023-07-24 09:50:00,295.88,296.79,295.88,296.71,5621.0,289.6007,290.4913,289.6007,290.413,5621.0
2023-07-24 10:00:00,296.7,296.7,296.18,296.41,5867.0,290.4032,290.4032,289.8943,290.1194,5867.0
2023-07-24 10:10:00,296.54,296.58,295.94,296.4,4843.0,290.2466,290.2858,289.6594,290.1096,4843.0
2023-07-24 10:20:00,296.18,296.4,295.84,295.91,1810.0,289.8943,290.1096,289.5615,289.63,1810.0
2023-07-24 10:30:00,295.88,296.13,295.78,296.06,1566.0,289.6007,289.8453,289.5028,289.7768,1566.0
2023-07-24 10:40:00,296.14,296.14,295.72,295.72,1264.0,289.8551,289.8551,289.444,289.444,1264.0
2023-07-24 10:50:00,295.72,295.72,295.04,295.33,2367.0,289.444,289.444,288.7785,289.0623,2367.0
2023-07-24 11:00:00,295.0,295.19,294.69,294.69,2464.0,288.7393,288.9253,288.4359,288.4359,2464.0
2023-07-24 11:10:00,294.65,295.17,294.65,295.17,1870.0,288.3968,288.9057,288.3968,288.9057,1870.0
2023-07-24 11:20:00,295.18,295.32,294.81,295.32,1256.0,288.9155,289.0525,288.5534,289.0525,1256.0
2023-07-24 11:30:00,295.5,295.5,294.98,295.17,1117.0,289.2287,289.2287,288.7198,288.9057,1117.0
2023-07-24 11:40:00,295.29,295.64,295.28,295.61,1600.0,289.0232,289.3657,289.0134,289.3364,1600.0
2023-07-24 11:50:00,295.5,295.75,295.43,295.43,1713.0,289.2287,289.4734,289.1602,289.1602,1713.0
2023-07-24 12:00:00,295.33,295.33,295.15,295.16,400.0,289.0623,289.0623,288.8861,288.8959,400.0
2023-07-24 12:10:00,295.12,295.31,294.82,294.82,3314.0,288.8568,289.0427,288.5631,288.5631,3314.0
2023-07-24 12:20:00,294.87,294.87,294.51,294.61,2177.0,288.6121,288.6121,288.2597,288.3576,2177.0
2023-07-24 12:30:00,294.61,294.71,294.46,294.71,1506.0,288.3576,288.4555,288.2108,288.4555,1506.0
2023-07-24 12:40:00,294.69,294.78,294.54,294.71,1493.0,288.4359,288.524,288.2891,288.4555,1493.0
2023-07-24 12:50:00,294.65,295.14,294.62,295.13,1950.0,288.3968,288.8764,288.3674,288.8666,1950.0
2023-07-24 13:00:00,295.06,295.07,294.72,294.98,1712.0,288.7981,288.8078,288.4653,288.7198,1712.0
2023-07-24 13:10:00,294.98,295.22,294.36,294.52,5326.0,288.7198,288.9547,288.1129,288.2695,5326.0
2023-07-24 13:20:00,294.43,294.75,294.42,294.74,1000.0,288.1814,288.4946,288.1716,288.4848,1000.0
2023-07-24 13:30:00,294.68,294.68,294.45,294.59,1640.0,288.4261,288.4261,288.201,288.338,1640.0
2023-07-24 13:40:00,294.54,294.95,294.54,294.9,4193.0,288.2891,288.6904,288.2891,288.6414,4193.0
2023-07-24 13:50:00,294.91,295.02,294.87,294.9,1888.0,288.6512,288.7589,288.6121,288.6414,1888.0
2023-07-24 14:00:00,295.02,295.21,294.98,295.06,1200.0,288.7589,288.9449,288.7198,288.7981,1200.0
2023-07-24 14:10:00,294.98,294.98,294.83,294.96,1305.0,288.7198,288.7198,288.5729,288.7002,1305.0
2023-07-24 14:20:00,294.95,295.31,294.95,295.26,3221.0,288.6904,289.0427,288.6904,288.9938,3221.0
2023-07-24 14:30:00,295.09,295.18,295.01,295.18,1397.0,288.8274,288.9155,288.7491,288.9155,1397.0
2023-07-24 14:40:00,295.15,295.19,294.6,294.83,3371.0,288.8861,288.9253,288.3478,288.5729,3371.0
2023-07-24 14:50:00,294.93,295.05,294.9,294.97,1762.0,288.6708,288.7883,288.6414,288.71,1762.0
2023-07-24 15:00:00,294.9,295.27,294.9,295.07,3629.0,288.6414,289.0036,288.6414,288.8078,3629.0
2023-07-24 15:10:00,295.05,295.5,295.05,295.49,2796.0,288.7883,289.2287,288.7883,289.2189,2796.0
2023-07-24 15:20:00,295.42,295.42,295.15,295.32,2139.0,289.1504,289.1504,288.8861,289.0525,2139.0
2023-07-24 15:30:00,295.37,295.64,295.37,295.53,2748.0,289.1015,289.3657,289.1015,289.2581,2748.0
2023-07-24 15:40:00,295.57,296.1,295.57,295.71,6580.0,289.2972,289.816,289.2972,289.4343,6580.0
2023-07-24 15:50:00,295.67,295.7,295.37,295.46,23926.0,289.3951,289.4245,289.1015,289.1896,23926.0
2023-07-25 09:30:00,295.16,296.29,294.86,295.81,5394.0,288.8959,290.002,288.6023,289.5321,5394.0
2023-07-25 09:40:00,295.82,295.85,295.51,295.83,831.0,289.5419,289.5713,289.2385,289.5517,831.0
2023-07-25 09:50:00,295.82,296.28,295.45,296.28,2261.0,289.5419,289.9922,289.1798,289.9922,2261.0
2023-07-25 10:00:00,296.13,296.35,295.85,296.35,2427.0,289.8453,290.0607,289.5713,290.0607,2427.0
2023-07-25 10:10:00,296.37,296.57,296.2,296.31,3300.0,290.0803,290.276,289.9139,290.0215,3300.0
2023-07-25 10:20:00,296.13,296.13,295.88,295.88,799.0,289.8453,289.8453,289.6007,289.6007,799.0
2023-07-25 10:30:00,295.81,295.81,294.9,295.03,4508.0,289.5321,289.5321,288.6414,288.7687,4508.0
2023-07-25 10:40:00,295.14,295.19,294.7,294.78,6380.0,288.8764,288.9253,288.4457,288.524,6380.0
2023-07-25 10:50:00,294.76,294.85,294.58,294.65,6786.0,288.5044,288.5925,288.3282,288.3968,6786.0
2023-07-25 11:00:00,294.69,295.11,294.69,294.98,2997.0,288.4359,288.847,288.4359,288.7198,2997.0
2023-07-25 11:10:00,295.03,295.31,294.93,295.31,2591.0,288.7687,289.0427,288.6708,289.0427,2591.0
2023-07-25 11:20:00,295.15,295.35,295.11,295.35,800.0,288.8861,289.0819,288.847,289.0819,800.0
2023-07-25 11:30:00,295.6,295.97,295.59,295.89,700.0,289.3266,289.6887,289.3168,289.6104,700.0
2023-07-25 11:40:00,295.88,295.91,295.65,295.65,1847.0,289.6007,289.63,289.3755,289.3755,1847.0
2023-07-25 11:50:00,295.74,295.91,295.69,295.91,900.0,289.4636,289.63,289.4147,289.63,900.0
2023-07-25 12:00:00,295.89,296.21,295.89,296.1,2282.0,289.6104,289.9236,289.6104,289.816,2282.0
2023-07-25 12:10:00,296.13,296.31,296.11,296.31,1987.0,289.8453,290.0215,289.8258,290.0215,1987.0
2023-07-25 12:20:00,296.3,296.54,296.09,296.09,1758.0,290.0117,290.2466,289.8062,289.8062,1758.0
2023-07-25 12:30:00,296.19,296.19,295.97,295.97,1000.0,289.9041,289.9041,289.6887,289.6887,1000.0
2023-07-25 12:40:00,296.05,296.07,295.84,295.91,1002.0,289.767,289.7866,289.5615,289.63,1002.0
2023-07-25 12:50:00,295.76,295.95,295.76,295.95,1327.0,289.4832,289.6692,289.4832,289.6692,1327.0
2023-07-25 13:00:00,295.88,296.08,295.72,295.72,2561.0,289.6007,289.7964,289.444,289.444,2561.0
2023-07-25 13:10:00,295.72,295.81,295.7,295.7,1006.0,289.444,289.5321,289.4245,289.4245,1006.0
2023-07-25 13:20:00,295.81,295.9,295.79,295.9,2358.0,289.5321,289.6202,289.5126,289.6202,2358.0
2023-07-25 13:30:00,295.94,296.2,295.86,296.19,1500.0,289.6594,289.9139,289.5811,289.9041,1500.0
2023-07-25 13:40:00,296.22,296.27,296.05,296.05,1033.0,289.9334,289.9824,289.767,289.767,1033.0
2023-07-25 13:50:00,296.16,296.28,296.07,296.09,2187.0,289.8747,289.9922,289.7866,289.8062,2187.0
2023-07-25 14:00:00,296.19,296.44,296.18,296.36,2316.0,289.9041,290.1488,289.8943,290.0705,2316.0
2023-07-25 14:10:00,296.33,296.93,296.29,296.88,13061.0,290.0411,290.6284,290.002,290.5794,13061.0
2023-07-25 14:20:00,296.86,297.15,296.59,297.15,3568.0,290.5599,290.8437,290.2956,290.8437,3568.0
2023-07-25 14:30:00,297.15,297.27,297.15,297.23,1979.0,290.8437,290.9612,290.8437,290.922,1979.0
2023-07-25 14:40:00,297.23,297.58,297.23,297.58,5293.0,290.922,291.2646,290.922,291.2646,5293.0
2023-07-25 14:50:00,297.55,297.6,297.31,297.37,3446.0,291.2352,291.2841,291.0003,291.059,3446.0
2023-07-25 15:00:00,297.45,297.57,297.37,297.55,3430.0,291.1373,291.2548,291.059,291.2352,3430.0
2023-07-25 15:10:00,297.59,297.6,297.19,297.19,3242.0,291.2744,291.2841,290.8828,290.8828,3242.0
2023-07-25 15:20:00,297.19,297.29,296.92,297.12,5029.0,290.8828,290.9807,290.6186,290.8143,5029.0
2023-07-25 15:30:00,297.1,297.87,297.1,297.73,7054.0,290.7948,291.5484,290.7948,291.4114,7054.0
2023-07-25 15:40:00,297.87,298.16,297.81,297.93,15202.0,291.5484,291.8323,291.4897,291.6071,15202.0
2023-07-25 15:50:00,297.92,298.17,297.81,297.95,22497.0,291.5974,291.8421,291.4897,291.6267,22497.0
2023-07-26 09:30:00,297.03,297.67,296.87,297.24,5427.0,290.7262,291.3527,290.5696,290.9318,5427.0
2023-07-26 09:40:00,297.01,297.01,295.31,295.31,1900.0,290.7067,290.7067,289.0427,289.0427,1900.0
2023-07-26 09:50:00,295.49,296.17,295.27,296.17,8129.0,289.2189,289.8845,289.0036,289.8845,8129.0
2023-07-26 10:00:00,296.3,297.09,296.08,296.54,11446.0,290.0117,290.785,289.7964,290.2466,11446.0
2023-07-26 10:10:00,296.67,297.33,296.5,297.11,15348.0,290.3739,291.0199,290.2075,290.8045,15348.0
2023-07-26 10:20:00,297.13,297.13,296.55,296.62,1986.0,290.8241,290.8241,290.2564,290.3249,1986.0
2023-07-26 10:30:00,296.6,296.72,296.09,296.27,8527.0,290.3054,290.4228,289.8062,289.9824,8527.0
2023-07-26 10:40:00,296.23,296.23,295.12,295.87,6312.0,289.9432,289.9432,288.8568,289.5909,6312.0
2023-07-26 10:50:00,295.43,295.71,295.0,295.55,6878.0,289.1602,289.4343,288.7393,289.2777,6878.0
2023-07-26 11:00:00,295.55,295.83,295.22,295.38,8165.0,289.2777,289.5517,288.9547,289.1113,8165.0
2023-07-26 11:10:00,295.35,296.0,295.0,295.85,9877.0,289.0819,289.7181,288.7393,289.5713,9877.0
2023-07-26 11:20:00,295.81,296.02,295.65,295.92,2105.0,289.5321,289.7377,289.3755,289.6398,2105.0
2023-07-26 11:30:00,295.94,295.94,295.42,295.45,1484.0,289.6594,289.6594,289.1504,289.1798,1484.0
2023-07-26 11:40:00,295.51,295.66,295.44,295.59,1728.0,289.2385,289.3853,289.17,289.3168,1728.0
2023-07-26 11:50:00,295.67,295.97,295.63,295.95,1899.0,289.3951,289.6887,289.356,289.6692,1899.0
2023-07-26 12:00:00,295.87,296.2,295.71,296.13,12600.0,289.5909,289.9139,289.4343,289.8453,12600.0
2023-07-26 12:10:00,296.36,296.53,296.27,296.32,1395.0,290.0705,290.2369,289.9824,290.0313,1395.0
2023-07-26 12:20:00,296.27,296.31,295.6,295.67,1862.0,289.9824,290.0215,289.3266,289.3951,1862.0
2023-07-26 12:30:00,295.61,295.61,295.0,295.0,2561.0,289.3364,289.3364,288.7393,288.7393,2561.0
2023-07-26 12:40:00,295.0,295.06,294.78,294.98,18532.0,288.7393,288.7981,288.524,288.7198,18532.0
2023-07-26 12:50:00,294.85,294.89,294.4,294.61,2446.0,288.5925,288.6317,288.1521,288.3576,2446.0
2023-07-26 13:00:00,294.52,294.8,294.27,294.75,2982.0,288.2695,288.5436,288.0248,288.4946,2982.0
2023-07-26 13:10:00,294.72,294.72,293.95,294.21,4728.0,288.4653,288.4653,287.7116,287.9661,4728.0
2023-07-26 13:20:00,294.21,294.22,293.71,293.83,3295.0,287.9661,287.9759,287.4767,287.5942,3295.0
2023-07-26 13:30:00,293.98,294.71,293.92,294.67,12058.0,287.741,288.4555,287.6822,288.4163,12058.0
2023-07-26 13:40:00,294.69,294.69,294.09,294.51,4305.0,288.4359,288.4359,287.8486,288.2597,4305.0
2023-07-26 13:50:00,294.43,294.57,294.25,294.27,2557.0,288.1814,288.3185,288.0052,288.0248,2557.0
2023-07-26 14:00:00,294.11,294.32,293.78,293.98,7194.0,287.8682,288.0738,287.5452,287.741,7194.0
2023-07-26 14:10:00,294.09,294.09,293.68,293.86,5074.0,287.8486,287.8486,287.4473,287.6235,5074.0
2023-07-26 14:20:00,293.81,293.96,293.62,293.93,4744.0,287.5746,287.7214,287.3886,287.692,4744.0
2023-07-26 14:30:00,293.86,294.43,293.75,294.38,11298.0,287.6235,288.1814,287.5159,288.1325,11298.0
2023-07-26 14:40:00,294.38,294.86,294.36,294.42,9529.0,288.1325,288.6023,288.1129,288.1716,9529.0
2023-07-26 14:50:00,294.34,294.78,294.3,294.56,4889.0,288.0933,288.524,288.0542,288.3087,4889.0
2023-07-26 15:00:00,294.65,294.74,293.65,293.75,9063.0,288.3968,288.4848,287.418,287.5159,9063.0
2023-07-26 15:10:00,293.53,294.06,293.42,293.61,5554.0,287.3005,287.8193,287.1929,287.3788,5554.0
2023-07-26 15:20:00,293.76,294.0,293.55,293.75,7823.0,287.5256,287.7606,287.3201,287.5159,7823.0
2023-07-26 15:30:00,293.76,294.13,293.44,294.12,8816.0,287.5256,287.8878,287.2124,287.878,8816.0
2023-07-26 15:40:00,294.12,294.52,294.04,294.51,15700.0,287.878,288.2695,287.7997,288.2597,15700.0
2023-07-26 15:50:00,294.51,295.44,294.48,295.4,47510.0,288.2597,289.17,288.2304,289.1308,47510.0
2023-07-27 09:30:00,296.04,296.82,294.92,296.36,4144.0,289.7573,290.5207,288.661,290.0705,4144.0
2023-07-27 09:40:00,295.96,295.96,295.26,295.36,3209.0,289.679,289.679,288.9938,289.0917,3209.0
2023-07-27 09:50:00,295.36,295.36,294.45,294.58,3153.0,289.0917,289.0917,288.201,288.3282,3153.0
2023-07-27 10:00:00,294.68,294.68,293.27,293.46,3555.0,288.4261,288.4261,287.046,287.232,3555.0
2023-07-27 10:10:00,293.32,294.14,293.27,294.11,3085.0,287.095,287.8976,287.046,287.8682,3085.0
2023-07-27 10:20:00,294.25,294.7,294.14,294.49,3740.0,288.0052,288.4457,287.8976,288.2402,3740.0
2023-07-27 10:30:00,294.68,294.71,294.0,294.0,4959.0,288.4261,288.4555,287.7606,287.7606,4959.0
2023-07-27 10:40:00,294.22,294.25,293.77,294.03,3276.0,287.9759,288.0052,287.5354,287.7899,3276.0
2023-07-27 10:50:00,294.03,294.26,293.85,293.88,5759.0,287.7899,288.015,287.6137,287.6431,5759.0
2023-07-27 11:00:00,293.82,294.09,293.21,293.32,4998.0,287.5844,287.8486,286.9873,287.095,4998.0
2023-07-27 11:10:00,293.31,293.69,293.31,293.69,2424.0,287.0852,287.4571,287.0852,287.4571,2424.0
2023-07-27 11:20:00,293.48,293.73,293.4,293.41,1803.0,287.2516,287.4963,287.1733,287.1831,1803.0
2023-07-27 11:30:00,293.5,293.71,293.35,293.44,2522.0,287.2712,287.4767,287.1243,287.2124,2522.0
2023-07-27 11:40:00,293.51,294.01,293.33,293.81,15778.0,287.2809,287.7703,287.1048,287.5746,15778.0
2023-07-27 11:50:00,293.76,293.82,293.44,293.82,1848.0,287.5256,287.5844,287.2124,287.5844,1848.0
2023-07-27 12:00:00,293.85,294.58,293.82,294.43,3067.0,287.6137,288.3282,287.5844,288.1814,3067.0
2023-07-27 12:10:00,294.41,294.86,294.34,294.44,7307.0,288.1618,288.6023,288.0933,288.1912,7307.0
2023-07-27 12:20:00,294.47,294.83,294.32,294.41,3376.0,288.2206,288.5729,288.0738,288.1618,3376.0
2023-07-27 12:30:00,294.51,294.81,294.5,294.81,1330.0,288.2597,288.5534,288.2499,288.5534,1330.0
2023-07-27 12:40:00,295.01,295.02,294.67,294.86,2381.0,288.7491,288.7589,288.4163,288.6023,2381.0
2023-07-27 12:50:00,294.81,294.94,294.79,294.9,1540.0,288.5534,288.6806,288.5338,288.6414,1540.0
2023-07-27 13:00:00,295.0,295.32,294.85,295.16,6012.0,288.7393,289.0525,288.5925,288.8959,6012.0
2023-07-27 13:10:00,295.16,295.27,294.25,294.56,3100.0,288.8959,289.0036,288.0052,288.3087,3100.0
2023-07-27 13:20:00,294.46,294.51,293.9,293.9,4256.0,288.2108,288.2597,287.6627,287.6627,4256.0
2023-07-27 13:30:00,293.95,294.35,293.81,294.35,3177.0,287.7116,288.1031,287.5746,288.1031,3177.0
2023-07-27 13:40:00,294.41,294.63,294.33,294.33,3222.0,288.1618,288.3772,288.0835,288.0835,3222.0
2023-07-27 13:50:00,294.23,294.7,294.23,294.46,6031.0,287.9857,288.4457,287.9857,288.2108,6031.0
2023-07-27 14:00:00,294.44,294.58,294.31,294.36,3494.0,288.1912,288.3282,288.064,288.1129,3494.0
2023-07-27 14:10:00,294.35,294.39,293.54,293.87,5085.0,288.1031,288.1423,287.3103,287.6333,5085.0
2023-07-27 14:20:00,294.0,294.15,293.58,293.58,3503.0,287.7606,287.9074,287.3495,287.3495,3503.0
2023-07-27 14:30:00,293.54,293.75,292.93,293.16,12218.0,287.3103,287.5159,286.7133,286.9384,12218.0
2023-07-27 14:40:00,293.18,293.26,292.99,293.04,9237.0,286.958,287.0363,286.772,286.8209,9237.0
2023-07-27 14:50:00,292.89,293.12,292.85,293.01,2913.0,286.6741,286.8992,286.635,286.7916,2913.0
2023-07-27 15:00:00,293.06,293.22,292.8,293.14,34481.0,286.8405,286.9971,286.586,286.9188,34481.0
2023-07-27 15:10:00,293.23,294.12,293.23,293.87,5470.0,287.0069,287.878,287.0069,287.6333,5470.0
2023-07-27 15:20:00,293.93,293.93,293.42,293.61,3657.0,287.692,287.692,287.1929,287.3788,3657.0
2023-07-27 15:30:00,293.56,293.78,293.5,293.5,6563.0,287.3299,287.5452,287.2712,287.2712,6563.0
2023-07-27 15:40:00,293.53,293.53,291.87,291.92,39177.0,287.3005,287.3005,285.6758,285.7247,39177.0
2023-07-27 15:50:00,291.76,292.26,291.51,291.68,109060.0,285.5681,286.0575,285.3234,285.4898,109060.0
2023-07-28 09:30:00,291.83,294.8,290.77,291.55,55409.0,285.6366,288.5436,284.5991,285.3625,55409.0
2023-07-28 09:40:00,291.53,293.15,291.36,293.09,17857.0,285.343,286.9286,285.1766,286.8699,17857.0
2023-07-28 09:50:00,293.22,293.3,292.06,292.07,17897.0,286.9971,287.0754,285.8617,285.8715,17897.0
2023-07-28 10:00:00,292.25,292.9,292.2,292.24,12139.0,286.0477,286.6839,285.9988,286.0379,12139.0
2023-07-28 10:10:00,292.38,292.79,292.2,292.68,12207.0,286.1749,286.5762,285.9988,286.4686,12207.0
2023-07-28 10:20:00,292.74,292.74,292.1,292.23,12005.0,286.5273,286.5273,285.9009,286.0281,12005.0
2023-07-28 10:30:00,292.34,292.99,292.33,292.74,7325.0,286.1358,286.772,286.126,286.5273,7325.0
2023-07-28 10:40:00,292.65,292.98,292.55,292.96,7926.0,286.4392,286.7622,286.3413,286.7426,7926.0
2023-07-28 10:50:00,292.97,293.31,292.84,293.31,9440.0,286.7524,287.0852,286.6252,287.0852,9440.0
2023-07-28 11:00:00,293.32,293.53,292.7,292.76,21231.0,287.095,287.3005,286.4881,286.5469,21231.0
2023-07-28 11:10:00,292.84,293.04,292.82,293.04,4245.0,286.6252,286.8209,286.6056,286.8209,4245.0
2023-07-28 11:20:00,292.99,293.25,292.82,293.09,5133.0,286.772,287.0265,286.6056,286.8699,5133.0
2023-07-28 11:30:00,293.09,293.43,292.98,293.12,5018.0,286.8699,287.2026,286.7622,286.8992,5018.0
2023-07-28 11:40:00,293.26,293.61,293.26,293.36,3570.0,287.0363,287.3788,287.0363,287.1341,3570.0
2023-07-28 11:50:00,293.42,293.54,293.13,293.21,6700.0,287.1929,287.3103,286.909,286.9873,6700.0
2023-07-28 12:00:00,293.22,293.22,292.4,292.4,7609.0,286.9971,286.9971,286.1945,286.1945,7609.0
2023-07-28 12:10:00,292.47,292.81,292.33,292.35,9510.0,286.263,286.5958,286.126,286.1456,9510.0
2023-07-28 12:20:00,292.3,292.72,292.3,292.66,8347.0,286.0966,286.5077,286.0966,286.449,8347.0
2023-07-28 12:30:00,292.67,293.13,292.66,293.13,4853.0,286.4588,286.909,286.449,286.909,4853.0
2023-07-28 12:40:00,293.23,293.24,293.04,293.13,6372.0,287.0069,287.0167,286.8209,286.909,6372.0
2023-07-28 12:50:00,293.13,293.15,292.79,292.81,15228.0,286.909,286.9286,286.5762,286.5958,15228.0
2023-07-28 13:00:00,292.82,292.82,292.08,292.08,19049.0,286.6056,286.6056,285.8813,285.8813,19049.0
2023-07-28 13:10:00,292.06,292.24,291.99,292.0,8706.0,285.8617,286.0379,285.7932,285.803,8706.0
2023-07-28 13:20:00,291.98,291.99,291.74,291.82,4853.0,285.7834,285.7932,285.5485,285.6268,4853.0
2023-07-28 13:30:00,291.87,292.07,291.71,291.9,11078.0,285.6758,285.8715,285.5191,285.7051,11078.0
2023-07-28 13:40:00,291.9,291.9,291.44,291.52,11048.0,285.7051,285.7051,285.2549,285.3332,11048.0
2023-07-28 13:50:00,291.51,292.1,291.5,291.8,11249.0,285.3234,285.9009,285.3136,285.6072,11249.0
2023-07-28 14:00:00,291.89,292.46,291.83,292.46,5071.0,285.6953,286.2532,285.6366,286.2532,5071.0
2023-07-28 14:10:00,292.46,292.6,292.46,292.58,1151.0,286.2532,286.3903,286.2532,286.3707,1151.0
2023-07-28 14:20:00,292.6,292.66,292.51,292.65,12483.0,286.3903,286.449,286.3022,286.4392,12483.0
2023-07-28 14:30:00,292.7,292.76,292.49,292.55,7903.0,286.4881,286.5469,286.2826,286.3413,7903.0
2023-07-28 14:40:00,292.5,292.87,292.47,292.8,11734.0,286.2924,286.6545,286.263,286.586,11734.0
2023-07-28 14:50:00,292.76,292.92,292.52,292.63,12099.0,286.5469,286.7035,286.312,286.4196,12099.0
2023-07-28 15:00:00,292.69,292.76,292.6,292.6,13891.0,286.4784,286.5469,286.3903,286.3903,13891.0
2023-07-28 15:10:00,292.6,293.01,292.52,292.86,14272.0,286.3903,286.7916,286.312,286.6447,14272.0
2023-07-28 15:20:00,292.93,292.93,292.51,292.53,9613.0,286.7133,286.7133,286.3022,286.3217,9613.0
2023-07-28 15:30:00,292.52,292.58,292.39,292.58,7784.0,286.312,286.3707,286.1847,286.3707,7784.0
2023-07-28 15:40:00,292.56,292.56,291.99,291.99,14569.0,286.3511,286.3511,285.7932,285.7932,14569.0
2023-07-28 15:50:00,291.96,291.96,291.02,291.05,95288.0,285.7638,285.7638,284.8438,284.8732,95288.0
2023-07-31 09:30:00,290.68,290.68,288.95,289.45,11454.0,284.511,284.511,282.8177,283.3071,11454.0
2023-07-31 09:40:00,289.66,289.92,289.47,289.47,10240.0,283.5127,283.7671,283.3267,283.3267,10240.0
2023-07-31 09:50:00,289.27,289.55,287.22,287.56,15844.0,283.1309,283.405,281.1244,281.4572,15844.0
2023-07-31 10:00:00,287.62,287.62,287.02,287.32,11291.0,281.516,281.516,280.9287,281.2223,11291.0
2023-07-31 10:10:00,287.3,287.49,286.42,286.5,14323.0,281.2027,281.3887,280.3414,280.4197,14323.0
2023-07-31 10:20:00,286.5,287.06,285.86,287.0,100075.0,280.4197,280.9678,279.7933,280.9091,100075.0
2023-07-31 10:30:00,287.13,287.4,285.95,286.35,78228.0,281.0363,281.3006,279.8814,280.2729,78228.0
2023-07-31 10:40:00,286.29,287.14,285.37,285.51,45234.0,280.2142,281.0461,279.3137,279.4507,45234.0
2023-07-31 10:50:00,285.48,285.88,285.3,285.69,20407.0,279.4214,279.8129,279.2452,279.6269,20407.0
2023-07-31 11:00:00,285.59,285.59,285.19,285.25,42549.0,279.529,279.529,279.1375,279.1962,42549.0
2023-07-31 11:10:00,285.25,285.61,284.75,285.14,25872.0,279.1962,279.5486,278.7069,279.0886,25872.0
2023-07-31 11:20:00,285.19,285.28,284.29,284.65,100674.0,279.1375,279.2256,278.2566,278.609,100674.0
2023-07-31 11:30:00,284.65,284.82,284.22,284.46,48056.0,278.609,278.7754,278.1881,278.423,48056.0
2023-07-31 11:40:00,284.39,284.4,283.68,283.75,23433.0,278.3545,278.3643,277.6596,277.7281,23433.0
2023-07-31 11:50:00,283.71,283.85,283.0,283.73,27561.0,277.6889,277.826,276.994,277.7085,27561.0
2023-07-31 12:00:00,283.63,284.18,283.54,284.16,11950.0,277.6106,278.149,277.5225,278.1294,11950.0
2023-07-31 12:10:00,284.26,284.52,283.72,283.87,9557.0,278.2273,278.4817,277.6987,277.8455,9557.0
2023-07-31 12:20:00,283.76,284.0,283.63,283.94,12784.0,277.7379,277.9728,277.6106,277.914,12784.0
2023-07-31 12:30:00,283.95,284.57,283.85,284.4,16266.0,277.9238,278.5307,277.826,278.3643,16266.0
2023-07-31 12:40:00,284.4,284.77,284.31,284.31,11665.0,278.3643,278.7264,278.2762,278.2762,11665.0
2023-07-31 12:50:00,284.26,284.29,284.04,284.07,4200.0,278.2273,278.2566,278.0119,278.0413,4200.0
2023-07-31 13:00:00,284.09,284.23,283.74,284.23,5791.0,278.0609,278.1979,277.7183,278.1979,5791.0
2023-07-31 13:10:00,284.24,284.24,283.57,283.79,6548.0,278.2077,278.2077,277.5519,277.7672,6548.0
2023-07-31 13:20:00,283.73,284.57,283.72,284.56,6969.0,277.7085,278.5307,277.6987,278.5209,6969.0
2023-07-31 13:30:00,284.7,285.28,284.49,284.96,11515.0,278.6579,279.2256,278.4524,278.9124,11515.0
2023-07-31 13:40:00,284.96,285.03,284.62,284.63,6029.0,278.9124,278.9809,278.5796,278.5894,6029.0
2023-07-31 13:50:00,284.61,284.9,284.38,284.9,8841.0,278.5698,278.8537,278.3447,278.8537,8841.0
2023-07-31 14:00:00,284.86,284.89,284.38,284.38,14605.0,278.8145,278.8439,278.3447,278.3447,14605.0
2023-07-31 14:10:00,284.42,284.74,284.11,284.4,35406.0,278.3839,278.6971,278.0804,278.3643,35406.0
2023-07-31 14:20:00,284.4,284.79,284.25,284.71,15481.0,278.3643,278.746,278.2175,278.6677,15481.0
2023-07-31 14:30:00,284.68,285.27,284.53,285.25,10321.0,278.6383,279.2158,278.4915,279.1962,10321.0
2023-07-31 14:40:00,285.25,285.75,285.25,285.61,10947.0,279.1962,279.6856,279.1962,279.5486,10947.0
2023-07-31 14:50:00,285.61,285.98,285.57,285.88,9228.0,279.5486,279.9108,279.5095,279.8129,9228.0
2023-07-31 15:00:00,285.81,285.94,285.63,285.88,8150.0,279.7444,279.8716,279.5682,279.8129,8150.0
2023-07-31 15:10:00,285.92,286.0,285.56,285.9,16509.0,279.852,279.9303,279.4997,279.8325,16509.0
2023-07-31 15:20:00,285.85,286.2,285.43,286.0,11024.0,279.7835,280.1261,279.3724,279.9303,11024.0
2023-07-31 15:30:00,286.02,286.43,285.98,286.22,13153.0,279.9499,280.3512,279.9108,280.1457,13153.0
2023-07-31 15:40:00,286.22,286.56,285.62,285.97,28064.0,280.1457,280.4784,279.5584,279.901,28064.0
2023-07-31 15:50:00,285.95,286.77,285.58,286.68,112498.0,279.8814,280.684,279.5192,280.5959,112498.0
2023-08-01 09:30:00,288.79,289.74,286.78,289.24,40368.0,282.6611,283.591,280.6938,283.1016,40368.0
2023-08-01 09:40:00,289.51,290.95,288.73,289.93,31289.0,283.3658,284.7753,282.6024,283.7769,31289.0
2023-08-01 09:50:00,290.25,290.9,289.91,290.56,4613.0,284.0901,284.7263,283.7574,284.3936,4613.0
2023-08-01 10:00:00,290.96,291.0,289.76,289.83,10444.0,284.7851,284.8242,283.6105,283.679,10444.0
2023-08-01 10:10:00,289.76,289.92,288.77,288.77,4868.0,283.6105,283.7671,282.6415,282.6415,4868.0
2023-08-01 10:20:00,288.88,289.11,288.42,288.42,14289.0,282.7492,282.9743,282.299,282.299,14289.0
2023-08-01 10:30:00,288.73,289.23,288.23,289.23,11509.0,282.6024,283.0918,282.113,283.0918,11509.0
2023-08-01 10:40:00,289.28,290.16,289.0,290.13,11771.0,283.1407,284.002,282.8667,283.9727,11771.0
2023-08-01 10:50:00,290.25,290.35,289.74,289.74,12159.0,284.0901,284.188,283.591,283.591,12159.0
2023-08-01 11:00:00,289.75,289.93,289.05,289.5,4210.0,283.6007,283.7769,282.9156,283.3561,4210.0
2023-08-01 11:10:00,289.41,289.41,288.84,288.91,5335.0,283.268,283.268,282.7101,282.7786,5335.0
2023-08-01 11:20:00,288.85,288.97,288.69,288.78,3822.0,282.7198,282.8373,282.5632,282.6513,3822.0
2023-08-01 11:30:00,288.8,288.8,288.31,288.49,6411.0,282.6709,282.6709,282.1913,282.3675,6411.0
2023-08-01 11:40:00,288.51,288.59,288.09,288.09,6068.0,282.3871,282.4654,281.976,281.976,6068.0
2023-08-01 11:50:00,288.11,288.56,288.0,288.53,3886.0,281.9956,282.436,281.8879,282.4066,3886.0
2023-08-01 12:00:00,288.62,288.68,288.14,288.28,4003.0,282.4947,282.5535,282.0249,282.1619,4003.0
2023-08-01 12:10:00,288.34,288.71,288.24,288.36,4160.0,282.2207,282.5828,282.1228,282.2402,4160.0
2023-08-01 12:20:00,288.24,288.36,288.02,288.03,4177.0,282.1228,282.2402,281.9075,281.9172,4177.0
2023-08-01 12:30:00,288.03,288.15,287.87,287.96,5170.0,281.9172,282.0347,281.7606,281.8487,5170.0
2023-08-01 12:40:00,288.01,288.2,287.87,288.0,3950.0,281.8977,282.0836,281.7606,281.8879,3950.0
2023-08-01 12:50:00,288.0,288.31,287.87,288.17,4686.0,281.8879,282.1913,281.7606,282.0543,4686.0
2023-08-01 13:00:00,288.47,288.47,287.67,287.67,3240.0,282.3479,282.3479,281.5649,281.5649,3240.0
2023-08-01 13:10:00,287.63,288.02,287.63,287.73,3420.0,281.5257,281.9075,281.5257,281.6236,3420.0
2023-08-01 13:20:00,287.8,288.0,287.73,287.92,3400.0,281.6921,281.8879,281.6236,281.8096,3400.0
2023-08-01 13:30:00,287.97,288.03,287.63,287.69,3022.0,281.8585,281.9172,281.5257,281.5845,3022.0
2023-08-01 13:40:00,287.63,287.8,287.51,287.8,6745.0,281.5257,281.6921,281.4083,281.6921,6745.0
2023-08-01 13:50:00,287.85,288.49,287.85,288.42,7571.0,281.7411,282.3675,281.7411,282.299,7571.0
2023-08-01 14:00:00,288.46,288.54,288.0,288.0,4623.0,282.3381,282.4164,281.8879,281.8879,4623.0
2023-08-01 14:10:00,288.13,288.16,287.99,288.04,3527.0,282.0151,282.0445,281.8781,281.927,3527.0
2023-08-01 14:20:00,288.04,288.5,287.97,288.5,8613.0,281.927,282.3773,281.8585,282.3773,8613.0
2023-08-01 14:30:00,288.74,289.19,288.59,288.95,12356.0,282.6122,283.0526,282.4654,282.8177,12356.0
2023-08-01 14:40:00,289.07,289.18,288.78,289.09,6377.0,282.9352,283.0428,282.6513,282.9548,6377.0
2023-08-01 14:50:00,289.05,289.1,288.81,288.94,4389.0,282.9156,282.9645,282.6807,282.8079,4389.0
2023-08-01 15:00:00,288.89,289.15,288.7,289.15,5726.0,282.759,283.0135,282.573,283.0135,5726.0
2023-08-01 15:10:00,289.08,289.11,288.77,288.77,3406.0,282.945,282.9743,282.6415,282.6415,3406.0
2023-08-01 15:20:00,288.85,288.89,288.56,288.67,10103.0,282.7198,282.759,282.436,282.5437,10103.0
2023-08-01 15:30:00,288.67,288.9,288.28,288.35,14024.0,282.5437,282.7688,282.1619,282.2305,14024.0
2023-08-01 15:40:00,288.5,288.71,288.23,288.68,15202.0,282.3773,282.5828,282.113,282.5535,15202.0
2023-08-01 15:50:00,288.71,288.79,288.11,288.16,75012.0,282.5828,282.6611,281.9956,282.0445,75012.0
2023-08-02 09:30:00,287.15,287.15,285.33,286.72,11375.0,281.0559,281.0559,279.2746,280.6351,11375.0
2023-08-02 09:40:00,287.02,287.76,286.92,287.62,3728.0,280.9287,281.653,280.8308,281.516,3728.0
2023-08-02 09:50:00,287.64,288.56,287.64,288.16,3748.0,281.5355,282.436,281.5355,282.0445,3748.0
2023-08-02 10:00:00,288.25,288.31,287.04,287.48,8171.0,282.1326,282.1913,280.9483,281.3789,8171.0
2023-08-02 10:10:00,287.59,288.08,287.57,287.92,5944.0,281.4866,281.9662,281.467,281.8096,5944.0
2023-08-02 10:20:00,287.92,287.93,286.99,287.41,6582.0,281.8096,281.8194,280.8993,281.3104,6582.0
2023-08-02 10:30:00,287.38,287.58,286.85,287.34,4436.0,281.281,281.4768,280.7623,281.2419,4436.0
2023-08-02 10:40:00,287.2,287.38,286.78,286.78,6566.0,281.1049,281.281,280.6938,280.6938,6566.0
2023-08-02 10:50:00,286.93,288.06,286.93,287.96,5714.0,280.8406,281.9466,280.8406,281.8487,5714.0
2023-08-02 11:00:00,288.09,288.46,288.07,288.07,9847.0,281.976,282.3381,281.9564,281.9564,9847.0
2023-08-02 11:10:00,288.14,289.12,288.13,288.94,16476.0,282.0249,282.9841,282.0151,282.8079,16476.0
2023-08-02 11:20:00,288.97,289.03,288.5,288.5,4497.0,282.8373,282.896,282.3773,282.3773,4497.0
2023-08-02 11:30:00,288.6,288.75,288.3,288.33,3568.0,282.4752,282.622,282.1815,282.2109,3568.0
2023-08-02 11:40:00,288.37,288.45,287.8,288.04,8173.0,282.25,282.3283,281.6921,281.927,8173.0
2023-08-02 11:50:00,287.99,288.03,287.67,287.82,6186.0,281.8781,281.9172,281.5649,281.7117,6186.0
2023-08-02 12:00:00,287.92,288.4,287.74,288.19,4160.0,281.8096,282.2794,281.6334,282.0739,4160.0
2023-08-02 12:10:00,288.3,288.78,288.29,288.78,4784.0,282.1815,282.6513,282.1717,282.6513,4784.0
2023-08-02 12:20:00,288.71,288.95,288.58,288.88,4496.0,282.5828,282.8177,282.4556,282.7492,4496.0
2023-08-02 12:30:00,288.78,289.03,288.72,288.94,3618.0,282.6513,282.896,282.5926,282.8079,3618.0
2023-08-02 12:40:00,288.83,289.05,288.83,288.94,2761.0,282.7003,282.9156,282.7003,282.8079,2761.0
2023-08-02 12:50:00,288.83,289.06,288.69,288.81,3577.0,282.7003,282.9254,282.5632,282.6807,3577.0
2023-08-02 13:00:00,288.71,288.75,288.43,288.61,2415.0,282.5828,282.622,282.3088,282.4849,2415.0
2023-08-02 13:10:00,288.62,288.72,288.39,288.69,3949.0,282.4947,282.5926,282.2696,282.5632,3949.0
2023-08-02 13:20:00,288.65,288.87,288.55,288.87,3609.0,282.5241,282.7394,282.4262,282.7394,3609.0
2023-08-02 13:30:00,288.96,289.24,288.93,289.17,2632.0,282.8275,283.1016,282.7981,283.0331,2632.0
2023-08-02 13:40:00,289.13,289.13,288.79,288.79,2997.0,282.9939,282.9939,282.6611,282.6611,2997.0
2023-08-02 13:50:00,288.79,288.79,288.52,288.67,3670.0,282.6611,282.6611,282.3969,282.5437,3670.0
2023-08-02 14:00:00,288.63,288.74,288.33,288.74,4113.0,282.5045,282.6122,282.2109,282.6122,4113.0
2023-08-02 14:10:00,288.74,288.74,288.43,288.43,2365.0,282.6122,282.6122,282.3088,282.3088,2365.0
2023-08-02 14:20:00,288.37,288.42,287.98,287.98,2366.0,282.25,282.299,281.8683,281.8683,2366.0
2023-08-02 14:30:00,288.0,288.06,287.83,287.92,2500.0,281.8879,281.9466,281.7215,281.8096,2500.0
2023-08-02 14:40:00,287.76,287.89,287.59,287.87,4175.0,281.653,281.7802,281.4866,281.7606,4175.0
2023-08-02 14:50:00,287.9,287.9,287.47,287.51,3393.0,281.79,281.79,281.3691,281.4083,3393.0
2023-08-02 15:00:00,287.56,287.89,287.56,287.69,5888.0,281.4572,281.7802,281.4572,281.5845,5888.0
2023-08-02 15:10:00,287.77,287.79,287.4,287.61,5783.0,281.6628,281.6823,281.3006,281.5062,5783.0
2023-08-02 15:20:00,287.61,288.05,287.59,287.79,12308.0,281.5062,281.9368,281.4866,281.6823,12308.0
2023-08-02 15:30:00,287.88,288.15,287.64,287.96,9215.0,281.7704,282.0347,281.5355,281.8487,9215.0
2023-08-02 15:40:00,287.99,288.7,287.99,288.47,14014.0,281.8781,282.573,281.8781,282.3479,14014.0
2023-08-02 15:50:00,288.57,288.57,287.63,287.76,48619.0,282.4458,282.4458,281.5257,281.653,48619.0
2023-08-03 09:30:00,284.86,285.88,283.4,285.46,16137.0,278.8145,279.8129,277.3855,279.4018,16137.0
2023-08-03 09:40:00,285.7,287.77,285.7,287.35,7056.0,279.6367,281.6628,279.6367,281.2517,7056.0
2023-08-03 09:50:00,287.57,288.72,287.57,288.72,6103.0,281.467,282.5926,281.467,282.5926,6103.0
2023-08-03 10:00:00,288.43,288.74,287.75,287.79,11730.0,282.3088,282.6122,281.6432,281.6823,11730.0
2023-08-03 10:10:00,287.73,287.77,286.52,286.96,14088.0,281.6236,281.6628,280.4393,280.87,14088.0
2023-08-03 10:20:00,287.0,287.3,286.78,287.14,2903.0,280.9091,281.2027,280.6938,281.0461,2903.0
2023-08-03 10:30:00,287.3,287.43,287.12,287.43,3045.0,281.2027,281.33,281.0266,281.33,3045.0
2023-08-03 10:40:00,287.43,287.44,286.74,286.84,3578.0,281.33,281.3398,280.6546,280.7525,3578.0
2023-08-03 10:50:00,286.75,287.33,286.66,287.33,5478.0,280.6644,281.2321,280.5763,281.2321,5478.0
2023-08-03 11:00:00,287.15,287.21,286.76,287.21,4044.0,281.0559,281.1147,280.6742,281.1147,4044.0
2023-08-03 11:10:00,287.11,288.07,287.07,288.07,3839.0,281.0168,281.9564,280.9776,281.9564,3839.0
2023-08-03 11:20:00,288.04,288.61,287.9,288.55,8008.0,281.927,282.4849,281.79,282.4262,8008.0
2023-08-03 11:30:00,288.49,288.63,288.2,288.63,4945.0,282.3675,282.5045,282.0836,282.5045,4945.0
2023-08-03 11:40:00,288.5,288.91,288.5,288.85,5288.0,282.3773,282.7786,282.3773,282.7198,5288.0
2023-08-03 11:50:00,288.9,289.44,288.86,289.34,6910.0,282.7688,283.2973,282.7296,283.1994,6910.0
2023-08-03 12:00:00,289.36,289.51,288.8,288.84,8455.0,283.219,283.3658,282.6709,282.7101,8455.0
2023-08-03 12:10:00,288.91,288.92,287.18,287.6,4970.0,282.7786,282.7884,281.0853,281.4964,4970.0
2023-08-03 12:20:00,287.69,287.93,287.46,287.85,3478.0,281.5845,281.8194,281.3593,281.7411,3478.0
2023-08-03 12:30:00,287.63,287.81,287.32,287.5,4392.0,281.5257,281.7019,281.2223,281.3985,4392.0
2023-08-03 12:40:00,287.41,287.61,287.25,287.25,11334.0,281.3104,281.5062,281.1538,281.1538,11334.0
2023-08-03 12:50:00,287.22,287.63,286.95,287.63,6686.0,281.1244,281.5257,280.8602,281.5257,6686.0
2023-08-03 13:00:00,287.62,287.71,287.23,287.65,3843.0,281.516,281.604,281.1342,281.5453,3843.0
2023-08-03 13:10:00,287.69,288.27,287.69,288.27,4771.0,281.5845,282.1522,281.5845,282.1522,4771.0
2023-08-03 13:20:00,288.27,288.47,288.05,288.39,5525.0,282.1522,282.3479,281.9368,282.2696,5525.0
2023-08-03 13:30:00,288.43,288.43,288.03,288.15,2821.0,282.3088,282.3088,281.9172,282.0347,2821.0
2023-08-03 13:40:00,288.1,288.1,287.48,287.53,4109.0,281.9858,281.9858,281.3789,281.4279,4109.0
2023-08-03 13:50:00,287.58,288.04,287.49,287.75,6521.0,281.4768,281.927,281.3887,281.6432,6521.0
2023-08-03 14:00:00,287.76,288.16,287.57,287.94,5217.0,281.653,282.0445,281.467,281.8292,5217.0
2023-08-03 14:10:00,287.9,288.39,287.85,288.36,4909.0,281.79,282.2696,281.7411,282.2402,4909.0
2023-08-03 14:20:00,288.34,288.34,288.0,288.17,4767.0,282.2207,282.2207,281.8879,282.0543,4767.0
2023-08-03 14:30:00,288.23,288.38,287.77,287.98,3581.0,282.113,282.2598,281.6628,281.8683,3581.0
2023-08-03 14:40:00,287.97,288.05,287.85,287.94,2300.0,281.8585,281.9368,281.7411,281.8292,2300.0
2023-08-03 14:50:00,287.95,287.95,287.71,287.75,7732.0,281.8389,281.8389,281.604,281.6432,7732.0
2023-08-03 15:00:00,287.8,287.81,287.45,287.47,5989.0,281.6921,281.7019,281.3496,281.3691,5989.0
2023-08-03 15:10:00,287.41,287.41,287.1,287.31,7388.0,281.3104,281.3104,281.007,281.2125,7388.0
2023-08-03 15:20:00,287.46,287.7,287.32,287.63,8619.0,281.3593,281.5943,281.2223,281.5257,8619.0
2023-08-03 15:30:00,287.69,287.94,287.43,287.79,20558.0,281.5845,281.8292,281.33,281.6823,20558.0
2023-08-03 15:40:00,287.77,288.12,287.7,288.01,21716.0,281.6628,282.0053,281.5943,281.8977,21716.0
2023-08-03 15:50:00,287.88,288.77,287.61,287.72,68235.0,281.7704,282.6415,281.5062,281.6138,68235.0
2023-08-04 09:30:00,293.13,293.18,290.95,291.97,35938.0,286.909,286.958,284.7753,285.7736,35938.0
2023-08-04 09:40:00,291.74,294.1,291.65,293.61,15757.0,285.5485,287.8584,285.4604,287.3788,15757.0
2023-08-04 09:50:00,293.85,293.93,290.93,290.94,43508.0,287.6137,287.692,284.7557,284.7655,43508.0
2023-08-04 10:00:00,290.44,291.15,286.38,286.38,14785.0,284.2761,284.971,280.3023,280.3023,14785.0
2023-08-04 10:10:00,286.6,286.6,282.46,284.27,34720.0,280.5176,280.5176,276.4655,278.237,34720.0
2023-08-04 10:20:00,284.12,284.47,282.47,284.47,14103.0,278.0902,278.4328,276.4752,278.4328,14103.0
2023-08-04 10:30:00,284.84,284.85,281.93,281.93,8061.0,278.7949,278.8047,275.9467,275.9467,8061.0
2023-08-04 10:40:00,281.86,283.6,281.29,282.59,14601.0,275.8782,277.5813,275.3203,276.5927,14601.0
2023-08-04 10:50:00,283.0,283.71,282.31,283.2,37141.0,276.994,277.6889,276.3186,277.1898,37141.0
2023-08-04 11:00:00,283.2,283.5,281.89,281.9,13172.0,277.1898,277.4834,275.9076,275.9173,13172.0
2023-08-04 11:10:00,281.92,282.19,281.5,281.88,12702.0,275.9369,276.2012,275.5258,275.8978,12702.0
2023-08-04 11:20:00,282.06,282.73,281.17,281.17,6215.0,276.0739,276.7297,275.2028,275.2028,6215.0
2023-08-04 11:30:00,280.84,281.32,280.01,280.01,10020.0,274.8798,275.3497,274.0675,274.0675,10020.0
2023-08-04 11:40:00,280.0,281.23,279.61,280.87,11753.0,274.0577,275.2616,273.6759,274.9092,11753.0
2023-08-04 11:50:00,281.03,281.03,280.2,280.8,14036.0,275.0658,275.0658,274.2534,274.8407,14036.0
2023-08-04 12:00:00,280.94,282.98,280.93,282.98,12522.0,274.9777,276.9744,274.9679,276.9744,12522.0
2023-08-04 12:10:00,282.91,285.0,282.9,284.59,25767.0,276.9059,278.9516,276.8961,278.5503,25767.0
2023-08-04 12:20:00,284.48,284.91,284.06,284.64,15488.0,278.4426,278.8635,278.0315,278.5992,15488.0
2023-08-04 12:30:00,284.59,284.66,283.79,284.5,10474.0,278.5503,278.6188,277.7672,278.4622,10474.0
2023-08-04 12:40:00,284.4,286.34,284.4,286.07,16856.0,278.3643,280.2631,278.3643,279.9988,16856.0
2023-08-04 12:50:00,286.06,286.06,285.28,285.86,6314.0,279.9891,279.9891,279.2256,279.7933,6314.0
2023-08-04 13:00:00,285.82,286.38,285.49,285.63,7094.0,279.7542,280.3023,279.4312,279.5682,7094.0
2023-08-04 13:10:00,285.69,285.7,284.29,284.66,6623.0,279.6269,279.6367,278.2566,278.6188,6623.0
2023-08-04 13:20:00,284.67,284.67,283.42,283.55,5256.0,278.6286,278.6286,277.4051,277.5323,5256.0
2023-08-04 13:30:00,283.55,283.88,282.82,283.04,7754.0,277.5323,277.8553,276.8178,277.0331,7754.0
2023-08-04 13:40:00,283.05,283.65,282.83,283.28,10923.0,277.0429,277.6302,276.8276,277.2681,10923.0
2023-08-04 13:50:00,283.32,283.32,282.62,282.81,8610.0,277.3072,277.3072,276.6221,276.808,8610.0
2023-08-04 14:00:00,282.56,282.65,281.96,282.37,17071.0,276.5633,276.6514,275.9761,276.3774,17071.0
2023-08-04 14:10:00,282.47,283.18,282.15,282.49,13893.0,276.4752,277.1702,276.162,276.4948,13893.0
2023-08-04 14:20:00,282.5,282.5,281.38,281.53,8079.0,276.5046,276.5046,275.4084,275.5552,8079.0
2023-08-04 14:30:00,281.64,281.82,280.75,281.1,11196.0,275.6629,275.839,274.7917,275.1343,11196.0
2023-08-04 14:40:00,281.1,281.42,280.82,281.15,9319.0,275.1343,275.4475,274.8603,275.1833,9319.0
2023-08-04 14:50:00,281.03,281.17,280.58,280.76,11537.0,275.0658,275.2028,274.6254,274.8015,11537.0
2023-08-04 15:00:00,280.9,280.98,280.25,280.59,11975.0,274.9386,275.0169,274.3024,274.6351,11975.0
2023-08-04 15:10:00,280.72,281.58,280.72,280.87,7540.0,274.7624,275.6041,274.7624,274.9092,7540.0
2023-08-04 15:20:00,280.82,281.29,280.76,281.22,9370.0,274.8603,275.3203,274.8015,275.2518,9370.0
2023-08-04 15:30:00,281.38,281.39,279.94,280.05,28337.0,275.4084,275.4182,273.9989,274.1066,28337.0
2023-08-04 15:40:00,279.96,280.01,279.23,279.43,18182.0,274.0185,274.0675,273.304,273.4998,18182.0
2023-08-04 15:50:00,279.28,279.44,278.46,279.02,78463.0,273.3529,273.5096,272.5503,273.0985,78463.0
2023-08-07 09:30:00,280.15,282.19,279.21,280.88,12361.0,274.2045,276.2012,273.2844,274.919,12361.0
2023-08-07 09:40:00,280.76,282.64,280.38,282.46,5577.0,274.8015,276.6416,274.4296,276.4655,5577.0
2023-08-07 09:50:00,282.44,282.88,280.52,280.79,13873.0,276.4459,276.8765,274.5666,274.8309,13873.0
2023-08-07 10:00:00,280.61,280.61,278.53,279.25,11573.0,274.6547,274.6547,272.6189,273.3236,11573.0
2023-08-07 10:10:00,279.1,279.1,277.73,278.75,10006.0,273.1768,273.1768,271.8358,272.8342,10006.0
2023-08-07 10:20:00,279.05,279.39,278.6,279.13,7657.0,273.1278,273.4606,272.6874,273.2061,7657.0
2023-08-07 10:30:00,279.19,279.2,278.28,278.57,7864.0,273.2649,273.2746,272.3742,272.658,7864.0
2023-08-07 10:40:00,278.73,278.74,276.96,277.02,7405.0,272.8146,272.8244,271.0822,271.1409,7405.0
2023-08-07 10:50:00,277.0,277.9,276.94,277.18,21400.0,271.1213,272.0022,271.0626,271.2975,21400.0
2023-08-07 11:00:00,277.01,278.34,276.93,277.86,11215.0,271.1311,272.4329,271.0528,271.9631,11215.0
2023-08-07 11:10:00,278.18,278.21,277.39,277.79,7507.0,272.2763,272.3057,271.5031,271.8946,7507.0
2023-08-07 11:20:00,277.57,278.54,277.28,278.52,4865.0,271.6792,272.6287,271.3954,272.6091,4865.0
2023-08-07 11:30:00,278.26,278.39,277.69,278.16,4360.0,272.3546,272.4818,271.7967,272.2567,4360.0
2023-08-07 11:40:00,278.19,278.53,277.5,277.66,7350.0,272.2861,272.6189,271.6107,271.7673,7350.0
2023-08-07 11:50:00,277.72,278.54,277.36,278.04,9407.0,271.8261,272.6287,271.4737,272.1393,9407.0
2023-08-07 12:00:00,278.23,278.36,277.85,278.34,2876.0,272.3252,272.4525,271.9533,272.4329,2876.0
2023-08-07 12:10:00,278.37,278.67,278.21,278.24,2816.0,272.4623,272.7559,272.3057,272.335,2816.0
2023-08-07 12:20:00,278.31,278.31,277.81,277.85,4225.0,272.4035,272.4035,271.9141,271.9533,4225.0
2023-08-07 12:30:00,277.98,277.99,277.26,277.57,7964.0,272.0805,272.0903,271.3758,271.6792,7964.0
2023-08-07 12:40:00,277.46,278.41,277.45,277.99,9750.0,271.5716,272.5014,271.5618,272.0903,9750.0
2023-08-07 12:50:00,277.95,278.47,277.69,278.47,2998.0,272.0512,272.5601,271.7967,272.5601,2998.0
2023-08-07 13:00:00,278.63,278.68,278.17,278.35,4115.0,272.7167,272.7657,272.2665,272.4427,4115.0
2023-08-07 13:10:00,278.56,278.63,278.25,278.63,5232.0,272.6482,272.7167,272.3448,272.7167,5232.0
2023-08-07 13:20:00,278.49,278.5,277.78,277.91,3464.0,272.5797,272.5895,271.8848,272.012,3464.0
2023-08-07 13:30:00,278.09,278.38,277.85,278.38,4189.0,272.1882,272.472,271.9533,272.472,4189.0
2023-08-07 13:40:00,278.3,278.58,278.08,278.58,5693.0,272.3937,272.6678,272.1784,272.6678,5693.0
2023-08-07 13:50:00,278.67,278.92,278.57,278.92,4003.0,272.7559,273.0006,272.658,273.0006,4003.0
2023-08-07 14:00:00,278.93,279.23,278.75,279.07,11616.0,273.0104,273.304,272.8342,273.1474,11616.0
2023-08-07 14:10:00,279.17,279.17,278.69,278.78,2739.0,273.2453,273.2453,272.7755,272.8636,2739.0
2023-08-07 14:20:00,278.68,278.68,278.2,278.32,6801.0,272.7657,272.7657,272.2959,272.4133,6801.0
2023-08-07 14:30:00,278.45,279.26,278.45,278.91,4841.0,272.5406,273.3334,272.5406,272.9908,4841.0
2023-08-07 14:40:00,278.97,279.17,278.78,278.78,5173.0,273.0495,273.2453,272.8636,272.8636,5173.0
2023-08-07 14:50:00,278.86,279.64,278.79,279.42,10588.0,272.9419,273.7053,272.8733,273.49,10588.0
2023-08-07 15:00:00,279.48,279.64,279.18,279.64,7558.0,273.5487,273.7053,273.2551,273.7053,7558.0
2023-08-07 15:10:00,279.54,279.98,279.51,279.87,15347.0,273.6074,274.0381,273.5781,273.9304,15347.0
2023-08-07 15:20:00,279.87,280.07,279.75,279.96,18091.0,273.9304,274.1262,273.813,274.0185,18091.0
2023-08-07 15:30:00,279.81,279.92,279.26,279.27,12931.0,273.8717,273.9794,273.3334,273.3432,12931.0
2023-08-07 15:40:00,279.26,279.67,279.16,279.67,21811.0,273.3334,273.7347,273.2355,273.7347,21811.0
2023-08-07 15:50:00,279.67,280.63,279.6,280.36,77034.0,273.7347,274.6743,273.6662,274.41,77034.0
2023-08-08 09:30:00,280.08,282.99,279.76,282.13,15614.0,274.136,276.9842,273.8228,276.1425,15614.0
2023-08-08 09:40:00,282.68,283.6,281.65,282.04,9037.0,276.6808,277.5813,275.6726,276.0544,9037.0
2023-08-08 09:50:00,282.0,282.45,280.72,280.84,37126.0,276.0152,276.4557,274.7624,274.8798,37126.0
2023-08-08 10:00:00,280.71,281.0,280.03,280.68,12274.0,274.7526,275.0364,274.087,274.7232,12274.0
2023-08-08 10:10:00,280.74,281.21,280.41,280.92,6812.0,274.782,275.242,274.459,274.9581,6812.0
2023-08-08 10:20:00,280.76,281.25,280.6,281.07,7200.0,274.8015,275.2811,274.6449,275.105,7200.0
2023-08-08 10:30:00,281.22,281.29,280.46,280.63,7073.0,275.2518,275.3203,274.5079,274.6743,7073.0
2023-08-08 10:40:00,280.55,280.73,280.0,280.11,6603.0,274.596,274.7722,274.0577,274.1653,6603.0
2023-08-08 10:50:00,280.16,280.26,279.88,280.18,4924.0,274.2143,274.3121,273.9402,274.2338,4924.0
2023-08-08 11:00:00,280.21,280.42,279.82,279.82,6175.0,274.2632,274.4688,273.8815,273.8815,6175.0
2023-08-08 11:10:00,279.83,280.05,279.28,279.54,4382.0,273.8913,274.1066,273.3529,273.6074,4382.0
2023-08-08 11:20:00,279.57,279.99,279.41,279.79,11652.0,273.6368,274.0479,273.4802,273.8521,11652.0
2023-08-08 11:30:00,279.5,279.85,279.29,279.67,4854.0,273.5683,273.9109,273.3627,273.7347,4854.0
2023-08-08 11:40:00,279.84,279.93,279.39,279.41,7101.0,273.9011,273.9892,273.4606,273.4802,7101.0
2023-08-08 11:50:00,279.34,279.5,279.22,279.31,2090.0,273.4117,273.5683,273.2942,273.3823,2090.0
2023-08-08 12:00:00,279.36,280.39,279.36,280.09,9226.0,273.4312,274.4394,273.4312,274.1458,9226.0
2023-08-08 12:10:00,280.07,280.07,279.63,279.63,3045.0,274.1262,274.1262,273.6955,273.6955,3045.0
2023-08-08 12:20:00,279.47,279.67,279.26,279.26,3052.0,273.5389,273.7347,273.3334,273.3334,3052.0
2023-08-08 12:30:00,279.28,279.61,279.09,279.61,4165.0,273.3529,273.6759,273.167,273.6759,4165.0
2023-08-08 12:40:00,279.51,279.57,279.0,279.43,3444.0,273.5781,273.6368,273.0789,273.4998,3444.0
2023-08-08 12:50:00,279.27,279.43,278.96,279.07,1546.0,273.3432,273.4998,273.0397,273.1474,1546.0
2023-08-08 13:00:00,279.21,279.25,278.88,279.25,3537.0,273.2844,273.3236,272.9614,273.3236,3537.0
2023-08-08 13:10:00,279.32,279.75,279.08,279.46,2235.0,273.3921,273.813,273.1572,273.5291,2235.0
2023-08-08 13:20:00,279.39,279.49,279.09,279.39,3931.0,273.4606,273.5585,273.167,273.4606,3931.0
2023-08-08 13:30:00,279.49,279.61,279.28,279.49,3017.0,273.5585,273.6759,273.3529,273.5585,3017.0
2023-08-08 13:40:00,279.55,279.73,279.37,279.37,3012.0,273.6172,273.7934,273.441,273.441,3012.0
2023-08-08 13:50:00,279.37,279.67,279.37,279.54,3500.0,273.441,273.7347,273.441,273.6074,3500.0
2023-08-08 14:00:00,279.32,279.52,279.08,279.11,4565.0,273.3921,273.5879,273.1572,273.1866,4565.0
2023-08-08 14:10:00,279.12,279.37,278.91,279.26,8361.0,273.1963,273.441,272.9908,273.3334,8361.0
2023-08-08 14:20:00,279.28,279.38,278.94,279.03,5381.0,273.3529,273.4508,273.0202,273.1083,5381.0
2023-08-08 14:30:00,279.05,279.05,278.91,278.92,3907.0,273.1278,273.1278,272.9908,273.0006,3907.0
2023-08-08 14:40:00,278.91,278.92,278.64,278.69,5887.0,272.9908,273.0006,272.7265,272.7755,5887.0
2023-08-08 14:50:00,278.59,278.83,278.55,278.63,6221.0,272.6776,272.9125,272.6384,272.7167,6221.0
2023-08-08 15:00:00,278.49,279.03,278.41,278.97,4504.0,272.5797,273.1083,272.5014,273.0495,4504.0
2023-08-08 15:10:00,279.04,279.12,278.84,278.84,6133.0,273.118,273.1963,272.9223,272.9223,6133.0
2023-08-08 15:20:00,278.83,279.09,278.77,278.91,5097.0,272.9125,273.167,272.8538,272.9908,5097.0
2023-08-08 15:30:00,279.0,279.07,278.75,278.84,8451.0,273.0789,273.1474,272.8342,272.9223,8451.0
2023-08-08 15:40:00,278.9,279.1,278.35,278.36,13544.0,272.981,273.1768,272.4427,272.4525,13544.0
2023-08-08 15:50:00,278.49,278.54,277.58,277.85,89009.0,272.5797,272.6287,271.689,271.9533,89009.0
2023-08-09 09:30:00,277.63,279.31,277.26,279.07,24537.0,271.738,273.3823,271.3758,273.1474,24537.0
2023-08-09 09:40:00,278.93,279.65,278.65,279.47,25384.0,273.0104,273.7151,272.7363,273.5389,25384.0
2023-08-09 09:50:00,279.31,279.68,279.02,279.15,8058.0,273.3823,273.7445,273.0985,273.2257,8058.0
2023-08-09 10:00:00,279.33,279.63,279.28,279.29,7487.0,273.4019,273.6955,273.3529,273.3627,7487.0
2023-08-09 10:10:00,279.24,279.89,278.83,279.43,26655.0,273.3138,273.95,272.9125,273.4998,26655.0
2023-08-09 10:20:00,279.43,279.67,279.04,279.49,8271.0,273.4998,273.7347,273.118,273.5585,8271.0
2023-08-09 10:30:00,279.49,279.51,279.09,279.19,4576.0,273.5585,273.5781,273.167,273.2649,4576.0
2023-08-09 10:40:00,279.28,279.8,279.27,279.68,14814.0,273.3529,273.8619,273.3432,273.7445,14814.0
2023-08-09 10:50:00,279.8,281.25,279.72,281.16,23848.0,273.8619,275.2811,273.7836,275.193,23848.0
2023-08-09 11:00:00,281.19,282.03,281.05,281.38,40301.0,275.2224,276.0446,275.0854,275.4084,40301.0
2023-08-09 11:10:00,281.34,281.41,280.27,280.35,77702.0,275.3692,275.4377,274.3219,274.4002,77702.0
2023-08-09 11:20:00,280.37,281.07,280.2,280.92,46316.0,274.4198,275.105,274.2534,274.9581,46316.0
2023-08-09 11:30:00,280.88,280.9,280.61,280.8,38764.0,274.919,274.9386,274.6547,274.8407,38764.0
2023-08-09 11:40:00,280.79,280.79,280.01,280.05,9430.0,274.8309,274.8309,274.0675,274.1066,9430.0
2023-08-09 11:50:00,280.13,280.24,279.41,279.42,7409.0,274.1849,274.2926,273.4802,273.49,7409.0
2023-08-09 12:00:00,279.38,279.61,279.11,279.29,8932.0,273.4508,273.6759,273.1866,273.3627,8932.0
2023-08-09 12:10:00,279.29,280.5,279.17,280.5,4331.0,273.3627,274.5471,273.2453,274.5471,4331.0
2023-08-09 12:20:00,280.54,281.02,280.38,280.38,8737.0,274.5862,275.056,274.4296,274.4296,8737.0
2023-08-09 12:30:00,280.43,280.73,280.33,280.56,4756.0,274.4785,274.7722,274.3807,274.6058,4756.0
2023-08-09 12:40:00,280.46,280.68,280.46,280.64,3634.0,274.5079,274.7232,274.5079,274.6841,3634.0
2023-08-09 12:50:00,280.65,280.75,280.23,280.61,7034.0,274.6939,274.7917,274.2828,274.6547,7034.0
2023-08-09 13:00:00,280.51,280.51,280.25,280.5,3516.0,274.5568,274.5568,274.3024,274.5471,3516.0
2023-08-09 13:10:00,280.51,280.8,280.43,280.77,8313.0,274.5568,274.8407,274.4785,274.8113,8313.0
2023-08-09 13:20:00,280.77,281.47,280.76,281.37,13918.0,274.8113,275.4965,274.8015,275.3986,13918.0
2023-08-09 13:30:00,281.45,281.95,281.36,281.88,6558.0,275.4769,275.9663,275.3888,275.8978,6558.0
2023-08-09 13:40:00,281.83,282.08,281.4,282.04,6911.0,275.8488,276.0935,275.428,276.0544,6911.0
2023-08-09 13:50:00,281.9,282.22,281.84,282.11,6133.0,275.9173,276.2306,275.8586,276.1229,6133.0
2023-08-09 14:00:00,282.2,282.6,282.15,282.34,8501.0,276.211,276.6025,276.162,276.348,8501.0
2023-08-09 14:10:00,282.51,282.63,282.13,282.4,8833.0,276.5144,276.6319,276.1425,276.4067,8833.0
2023-08-09 14:20:00,282.43,282.53,282.24,282.45,8908.0,276.4361,276.534,276.2501,276.4557,8908.0
2023-08-09 14:30:00,282.44,282.63,282.29,282.51,9564.0,276.4459,276.6319,276.2991,276.5144,9564.0
2023-08-09 14:40:00,282.71,282.83,282.55,282.68,7505.0,276.7102,276.8276,276.5535,276.6808,7505.0
2023-08-09 14:50:00,282.67,283.0,282.53,282.55,9082.0,276.671,276.994,276.534,276.5535,9082.0
2023-08-09 15:00:00,282.5,282.77,282.5,282.65,5381.0,276.5046,276.7689,276.5046,276.6514,5381.0
2023-08-09 15:10:00,282.65,283.15,282.47,283.11,7693.0,276.6514,277.1408,276.4752,277.1017,7693.0
2023-08-09 15:20:00,283.17,283.68,283.09,283.45,14022.0,277.1604,277.6596,277.0821,277.4344,14022.0
2023-08-09 15:30:00,283.45,283.59,282.61,282.68,12641.0,277.4344,277.5715,276.6123,276.6808,12641.0
2023-08-09 15:40:00,282.68,282.86,281.77,281.78,15655.0,276.6808,276.857,275.7901,275.7999,15655.0
2023-08-09 15:50:00,281.69,281.97,281.06,281.29,71579.0,275.7118,275.9859,275.0952,275.3203,71579.0
2023-08-10 09:30:00,281.92,283.14,281.92,282.31,7719.0,275.9369,277.131,275.9369,276.3186,7719.0
2023-08-10 09:40:00,282.54,282.72,281.71,282.45,4076.0,276.5438,276.7199,275.7314,276.4557,4076.0
2023-08-10 09:50:00,282.52,283.04,282.52,283.04,12200.0,276.5242,277.0331,276.5242,277.0331,12200.0
2023-08-10 10:00:00,283.24,283.43,282.73,283.14,5114.0,277.2289,277.4149,276.7297,277.131,5114.0
2023-08-10 10:10:00,283.04,283.7,283.0,283.59,2653.0,277.0331,277.6791,276.994,277.5715,2653.0
2023-08-10 10:20:00,283.44,283.59,283.07,283.4,3677.0,277.4247,277.5715,277.0625,277.3855,3677.0
2023-08-10 10:30:00,283.34,283.6,283.15,283.46,4760.0,277.3268,277.5813,277.1408,277.4442,4760.0
2023-08-10 10:40:00,283.57,283.95,282.91,282.91,4701.0,277.5519,277.9238,276.9059,276.9059,4701.0
2023-08-10 10:50:00,282.9,283.06,282.6,282.96,2852.0,276.8961,277.0527,276.6025,276.9548,2852.0
2023-08-10 11:00:00,282.96,282.97,282.58,282.6,7311.0,276.9548,276.9646,276.5829,276.6025,7311.0
2023-08-10 11:10:00,282.61,283.03,282.6,282.76,3353.0,276.6123,277.0234,276.6025,276.7591,3353.0
2023-08-10 11:20:00,282.66,282.92,282.57,282.82,15621.0,276.6612,276.9157,276.5731,276.8178,15621.0
2023-08-10 11:30:00,282.8,283.31,282.64,282.64,21163.0,276.7982,277.2974,276.6416,276.6416,21163.0
2023-08-10 11:40:00,282.68,282.68,281.37,281.45,9332.0,276.6808,276.6808,275.3986,275.4769,9332.0
2023-08-10 11:50:00,281.43,281.66,281.06,281.66,3843.0,275.4573,275.6824,275.0952,275.6824,3843.0
2023-08-10 12:00:00,281.69,281.84,281.4,281.62,1877.0,275.7118,275.8586,275.428,275.6433,1877.0
2023-08-10 12:10:00,281.68,281.79,281.35,281.54,3604.0,275.702,275.8097,275.379,275.565,3604.0
2023-08-10 12:20:00,281.5,281.51,280.73,281.11,5670.0,275.5258,275.5356,274.7722,275.1441,5670.0
2023-08-10 12:30:00,281.13,281.38,281.03,281.38,11001.0,275.1637,275.4084,275.0658,275.4084,11001.0
2023-08-10 12:40:00,281.38,281.94,281.35,281.92,4653.0,275.4084,275.9565,275.379,275.9369,4653.0
2023-08-10 12:50:00,281.94,281.94,280.94,281.22,4233.0,275.9565,275.9565,274.9777,275.2518,4233.0
2023-08-10 13:00:00,281.34,281.83,281.15,281.83,3622.0,275.3692,275.8488,275.1833,275.8488,3622.0
2023-08-10 13:10:00,281.84,281.98,281.61,281.64,4236.0,275.8586,275.9956,275.6335,275.6629,4236.0
2023-08-10 13:20:00,281.57,281.69,281.24,281.25,2769.0,275.5943,275.7118,275.2714,275.2811,2769.0
2023-08-10 13:30:00,281.23,281.27,280.91,281.06,3153.0,275.2616,275.3007,274.9484,275.0952,3153.0
2023-08-10 13:40:00,280.99,281.36,280.75,281.36,5979.0,275.0267,275.3888,274.7917,275.3888,5979.0
2023-08-10 13:50:00,281.28,281.38,280.53,280.58,9842.0,275.3105,275.4084,274.5764,274.6254,9842.0
2023-08-10 14:00:00,280.55,281.61,280.55,281.53,4278.0,274.596,275.6335,274.596,275.5552,4278.0
2023-08-10 14:10:00,281.54,282.08,281.47,281.49,10157.0,275.565,276.0935,275.4965,275.516,10157.0
2023-08-10 14:20:00,281.6,282.14,281.51,281.86,8222.0,275.6237,276.1523,275.5356,275.8782,8222.0
2023-08-10 14:30:00,281.91,282.07,281.58,281.93,10031.0,275.9271,276.0837,275.6041,275.9467,10031.0
2023-08-10 14:40:00,281.92,282.27,281.76,282.13,9406.0,275.9369,276.2795,275.7803,276.1425,9406.0
2023-08-10 14:50:00,282.21,282.86,282.2,282.81,15638.0,276.2208,276.857,276.211,276.808,15638.0
2023-08-10 15:00:00,282.74,282.92,282.4,282.87,8713.0,276.7395,276.9157,276.4067,276.8668,8713.0
2023-08-10 15:10:00,282.86,282.94,282.54,282.7,14309.0,276.857,276.9353,276.5438,276.7004,14309.0
2023-08-10 15:20:00,282.64,282.91,282.54,282.72,32631.0,276.6416,276.9059,276.5438,276.7199,32631.0
2023-08-10 15:30:00,282.69,282.8,282.25,282.33,41663.0,276.6906,276.7982,276.2599,276.3382,41663.0
2023-08-10 15:40:00,282.35,282.35,281.41,281.78,22169.0,276.3578,276.3578,275.4377,275.7999,22169.0
2023-08-10 15:50:00,281.71,282.34,281.6,281.99,69449.0,275.7314,276.348,275.6237,276.0054,69449.0
2023-08-11 09:30:00,282.0,283.45,282.0,283.07,7394.0,276.0152,277.4344,276.0152,277.0625,7394.0
2023-08-11 09:40:00,282.94,283.06,282.53,282.84,2885.0,276.9353,277.0527,276.534,276.8374,2885.0
2023-08-11 09:50:00,282.84,283.07,282.6,283.07,4758.0,276.8374,277.0625,276.6025,277.0625,4758.0
2023-08-11 10:00:00,283.03,283.45,283.01,283.33,5605.0,277.0234,277.4344,277.0038,277.317,5605.0
2023-08-11 10:10:00,283.14,283.46,282.85,283.46,4320.0,277.131,277.4442,276.8472,277.4442,4320.0
2023-08-11 10:20:00,283.8,283.97,283.54,283.91,3661.0,277.777,277.9434,277.5225,277.8847,3661.0
2023-08-11 10:30:00,284.0,284.02,283.61,284.02,1907.0,277.9728,277.9924,277.5911,277.9924,1907.0
2023-08-11 10:40:00,284.15,284.55,284.03,284.33,3044.0,278.1196,278.5111,278.0021,278.2958,3044.0
2023-08-11 10:50:00,284.38,284.74,284.21,284.54,5928.0,278.3447,278.6971,278.1783,278.5013,5928.0
2023-08-11 11:00:00,284.52,284.69,284.5,284.51,3182.0,278.4817,278.6481,278.4622,278.472,3182.0
2023-08-11 11:10:00,284.4,284.75,284.4,284.65,9543.0,278.3643,278.7069,278.3643,278.609,9543.0
2023-08-11 11:20:00,284.65,284.84,284.46,284.64,5797.0,278.609,278.7949,278.423,278.5992,5797.0
2023-08-11 11:30:00,284.49,284.75,284.48,284.64,2634.0,278.4524,278.7069,278.4426,278.5992,2634.0
2023-08-11 11:40:00,284.64,284.83,284.55,284.65,4371.0,278.5992,278.7852,278.5111,278.609,4371.0
2023-08-11 11:50:00,284.58,285.11,284.47,285.07,5622.0,278.5405,279.0592,278.4328,279.0201,5622.0
2023-08-11 12:00:00,285.16,285.44,284.95,285.16,7661.0,279.1082,279.3822,278.9026,279.1082,7661.0
2023-08-11 12:10:00,285.07,285.36,285.06,285.09,3710.0,279.0201,279.3039,279.0103,279.0396,3710.0
2023-08-11 12:20:00,285.06,285.25,284.66,284.67,13129.0,279.0103,279.1962,278.6188,278.6286,13129.0
2023-08-11 12:30:00,284.79,284.79,284.42,284.54,5616.0,278.746,278.746,278.3839,278.5013,5616.0
2023-08-11 12:40:00,284.53,284.65,284.43,284.54,6603.0,278.4915,278.609,278.3937,278.5013,6603.0
2023-08-11 12:50:00,284.41,284.68,284.41,284.6,2738.0,278.3741,278.6383,278.3741,278.56,2738.0
2023-08-11 13:00:00,284.6,284.85,284.44,284.62,3711.0,278.56,278.8047,278.4034,278.5796,3711.0
2023-08-11 13:10:00,284.62,285.16,284.62,285.11,6041.0,278.5796,279.1082,278.5796,279.0592,6041.0
2023-08-11 13:20:00,285.17,285.36,284.98,285.33,3110.0,279.1179,279.3039,278.932,279.2746,3110.0
2023-08-11 13:30:00,285.23,285.28,284.95,284.95,5578.0,279.1767,279.2256,278.9026,278.9026,5578.0
2023-08-11 13:40:00,284.94,285.1,284.71,284.9,5939.0,278.8928,279.0494,278.6677,278.8537,5939.0
2023-08-11 13:50:00,284.9,284.91,284.63,284.89,7006.0,278.8537,278.8635,278.5894,278.8439,7006.0
2023-08-11 14:00:00,284.92,285.08,284.78,284.92,3969.0,278.8733,279.0299,278.7362,278.8733,3969.0
2023-08-11 14:10:00,284.84,284.99,284.65,284.89,4129.0,278.7949,278.9418,278.609,278.8439,4129.0
2023-08-11 14:20:00,284.76,285.15,284.74,285.06,2957.0,278.7166,279.0984,278.6971,279.0103,2957.0
2023-08-11 14:30:00,285.07,285.79,285.06,285.45,5076.0,279.0201,279.7248,279.0103,279.392,5076.0
2023-08-11 14:40:00,285.5,285.65,285.34,285.43,4811.0,279.4409,279.5878,279.2843,279.3724,4811.0
2023-08-11 14:50:00,285.52,285.52,285.29,285.45,4863.0,279.4605,279.4605,279.2354,279.392,4863.0
2023-08-11 15:00:00,285.28,285.51,285.27,285.49,8699.0,279.2256,279.4507,279.2158,279.4312,8699.0
2023-08-11 15:10:00,285.46,285.65,285.37,285.57,4770.0,279.4018,279.5878,279.3137,279.5095,4770.0
2023-08-11 15:20:00,285.68,285.99,285.49,285.96,4612.0,279.6171,279.9205,279.4312,279.8912,4612.0
2023-08-11 15:30:00,285.92,286.21,285.84,286.04,15820.0,279.852,280.1359,279.7737,279.9695,15820.0
2023-08-11 15:40:00,286.01,286.12,285.77,285.87,21120.0,279.9401,280.0478,279.7052,279.8031,21120.0
2023-08-11 15:50:00,285.86,285.99,285.53,285.97,62539.0,279.7933,279.9205,279.4703,279.901,62539.0
2023-08-14 09:30:00,286.57,287.97,285.06,287.06,11054.0,280.4882,281.8585,279.0103,280.9678,11054.0
2023-08-14 09:40:00,286.96,287.2,286.88,287.07,500.0,280.87,281.1049,280.7917,280.9776,500.0
2023-08-14 09:50:00,287.04,287.43,286.61,287.43,5084.0,280.9483,281.33,280.5274,281.33,5084.0
2023-08-14 10:00:00,287.39,287.75,287.25,287.5,5833.0,281.2908,281.6432,281.1538,281.3985,5833.0
2023-08-14 10:10:00,287.4,287.56,287.26,287.43,6162.0,281.3006,281.4572,281.1636,281.33,6162.0
2023-08-14 10:20:00,287.46,287.48,287.26,287.29,3102.0,281.3593,281.3789,281.1636,281.193,3102.0
2023-08-14 10:30:00,287.4,287.78,287.12,287.47,8254.0,281.3006,281.6726,281.0266,281.3691,8254.0
2023-08-14 10:40:00,287.57,288.01,287.57,287.81,3206.0,281.467,281.8977,281.467,281.7019,3206.0
2023-08-14 10:50:00,287.9,288.05,287.69,287.96,4465.0,281.79,281.9368,281.5845,281.8487,4465.0
2023-08-14 11:00:00,288.03,288.13,287.99,288.12,3301.0,281.9172,282.0151,281.8781,282.0053,3301.0
2023-08-14 11:10:00,287.96,288.17,287.83,287.93,4627.0,281.8487,282.0543,281.7215,281.8194,4627.0
2023-08-14 11:20:00,287.94,288.02,287.69,287.84,6176.0,281.8292,281.9075,281.5845,281.7313,6176.0
2023-08-14 11:30:00,287.92,288.05,287.5,287.57,4294.0,281.8096,281.9368,281.3985,281.467,4294.0
2023-08-14 11:40:00,287.57,287.68,287.57,287.63,1320.0,281.467,281.5747,281.467,281.5257,1320.0
2023-08-14 11:50:00,287.62,287.63,287.41,287.48,2476.0,281.516,281.5257,281.3104,281.3789,2476.0
2023-08-14 12:00:00,287.48,287.68,287.47,287.49,3109.0,281.3789,281.5747,281.3691,281.3887,3109.0
2023-08-14 12:10:00,287.38,287.43,287.2,287.23,3044.0,281.281,281.33,281.1049,281.1342,3044.0
2023-08-14 12:20:00,287.23,287.32,287.2,287.22,4879.0,281.1342,281.2223,281.1049,281.1244,4879.0
2023-08-14 12:30:00,287.2,287.2,286.95,287.07,7269.0,281.1049,281.1049,280.8602,280.9776,7269.0
2023-08-14 12:40:00,287.0,287.18,286.91,287.17,3550.0,280.9091,281.0853,280.821,281.0755,3550.0
2023-08-14 12:50:00,287.17,287.27,287.14,287.27,2372.0,281.0755,281.1734,281.0461,281.1734,2372.0
2023-08-14 13:00:00,287.3,287.59,287.25,287.47,3602.0,281.2027,281.4866,281.1538,281.3691,3602.0
2023-08-14 13:10:00,287.38,287.56,287.32,287.51,2600.0,281.281,281.4572,281.2223,281.4083,2600.0
2023-08-14 13:20:00,287.49,287.51,287.39,287.42,1310.0,281.3887,281.4083,281.2908,281.3202,1310.0
2023-08-14 13:30:00,287.39,287.41,287.33,287.35,2996.0,281.2908,281.3104,281.2321,281.2517,2996.0
2023-08-14 13:40:00,287.37,287.4,287.28,287.3,3511.0,281.2713,281.3006,281.1832,281.2027,3511.0
2023-08-14 13:50:00,287.23,287.3,286.92,287.22,5710.0,281.1342,281.2027,280.8308,281.1244,5710.0
2023-08-14 14:00:00,287.21,287.21,286.9,286.91,4059.0,281.1147,281.1147,280.8112,280.821,4059.0
2023-08-14 14:10:00,286.93,287.11,286.89,286.98,1687.0,280.8406,281.0168,280.8014,280.8895,1687.0
2023-08-14 14:20:00,286.93,287.08,286.89,286.96,3580.0,280.8406,280.9874,280.8014,280.87,3580.0
2023-08-14 14:30:00,286.89,286.95,286.75,286.81,5472.0,280.8014,280.8602,280.6644,280.7231,5472.0
2023-08-14 14:40:00,286.87,286.94,286.75,286.8,4478.0,280.7819,280.8504,280.6644,280.7134,4478.0
2023-08-14 14:50:00,286.8,286.8,286.32,286.38,10744.0,280.7134,280.7134,280.2435,280.3023,10744.0
2023-08-14 15:00:00,286.39,286.39,285.64,285.64,14852.0,280.3121,280.3121,279.578,279.578,14852.0
2023-08-14 15:10:00,285.7,285.98,285.53,285.91,18944.0,279.6367,279.9108,279.4703,279.8422,18944.0
2023-08-14 15:20:00,285.98,286.16,285.69,285.91,8293.0,279.9108,280.0869,279.6269,279.8422,8293.0
2023-08-14 15:30:00,285.9,286.14,285.27,285.58,12116.0,279.8325,280.0674,279.2158,279.5192,12116.0
2023-08-14 15:40:00,285.53,285.53,284.6,284.79,6002.0,279.4703,279.4703,278.56,278.746,6002.0
2023-08-14 15:50:00,284.69,285.15,284.41,285.1,55881.0,278.6481,279.0984,278.3741,279.0494,55881.0
2023-08-15 09:30:00,284.83,284.83,284.36,284.5,5583.0,278.7852,278.7852,278.3251,278.4622,5583.0
2023-08-15 09:40:00,284.93,285.65,284.93,285.51,2900.0,278.883,279.5878,278.883,279.4507,2900.0
2023-08-15 09:50:00,285.17,285.5,285.09,285.12,2000.0,279.1179,279.4409,279.0396,279.069,2000.0
2023-08-15 10:00:00,285.0,285.0,283.61,283.61,7828.0,278.9516,278.9516,277.5911,277.5911,7828.0
2023-08-15 10:10:00,283.43,283.48,282.94,283.16,1840.0,277.4149,277.4638,276.9353,277.1506,1840.0
2023-08-15 10:20:00,283.19,283.55,282.87,282.95,3584.0,277.18,277.5323,276.8668,276.9451,3584.0
2023-08-15 10:30:00,283.0,283.14,282.71,282.88,4002.0,276.994,277.131,276.7102,276.8765,4002.0
2023-08-15 10:40:00,282.86,283.48,282.86,283.48,3458.0,276.857,277.4638,276.857,277.4638,3458.0
2023-08-15 10:50:00,283.61,283.61,282.7,282.7,4567.0,277.5911,277.5911,276.7004,276.7004,4567.0
2023-08-15 11:00:00,282.77,283.22,282.77,283.03,3268.0,276.7689,277.2093,276.7689,277.0234,3268.0
2023-08-15 11:10:00,283.03,283.17,282.8,283.11,4609.0,277.0234,277.1604,276.7982,277.1017,4609.0
2023-08-15 11:20:00,283.11,283.66,282.99,283.66,5005.0,277.1017,277.64,276.9842,277.64,5005.0
2023-08-15 11:30:00,283.66,283.66,283.11,283.36,5916.0,277.64,277.64,277.1017,277.3464,5916.0
2023-08-15 11:40:00,283.4,283.57,283.23,283.54,4386.0,277.3855,277.5519,277.2191,277.5225,4386.0
2023-08-15 11:50:00,283.6,284.0,283.6,283.85,3846.0,277.5813,277.9728,277.5813,277.826,3846.0
2023-08-15 12:00:00,284.01,284.07,283.71,283.72,7043.0,277.9826,278.0413,277.6889,277.6987,7043.0
2023-08-15 12:10:00,283.62,283.62,283.1,283.4,2950.0,277.6008,277.6008,277.0919,277.3855,2950.0
2023-08-15 12:20:00,283.69,283.69,283.46,283.47,2172.0,277.6694,277.6694,277.4442,277.454,2172.0
2023-08-15 12:30:00,283.48,283.53,283.23,283.33,2182.0,277.4638,277.5128,277.2191,277.317,2182.0
2023-08-15 12:40:00,282.69,282.86,282.59,282.59,779.0,276.6906,276.857,276.5927,276.5927,779.0
2023-08-15 12:50:00,282.42,282.58,282.3,282.49,3184.0,276.4263,276.5829,276.3089,276.4948,3184.0
2023-08-15 13:00:00,282.39,282.46,282.39,282.46,823.0,276.3969,276.4655,276.3969,276.4655,823.0
2023-08-15 13:10:00,282.61,283.0,282.59,282.82,2684.0,276.6123,276.994,276.5927,276.8178,2684.0
2023-08-15 13:20:00,282.88,282.97,282.81,282.94,1032.0,276.8765,276.9646,276.808,276.9353,1032.0
2023-08-15 13:30:00,282.92,282.92,282.16,282.16,2621.0,276.9157,276.9157,276.1718,276.1718,2621.0
2023-08-15 13:40:00,282.16,282.48,282.14,282.32,2992.0,276.1718,276.485,276.1523,276.3284,2992.0
2023-08-15 13:50:00,282.58,282.72,282.4,282.62,1891.0,276.5829,276.7199,276.4067,276.6221,1891.0
2023-08-15 14:00:00,282.68,282.68,282.3,282.38,1409.0,276.6808,276.6808,276.3089,276.3872,1409.0
2023-08-15 14:10:00,282.34,282.38,281.95,281.98,4153.0,276.348,276.3872,275.9663,275.9956,4153.0
2023-08-15 14:20:00,282.04,282.04,281.57,281.67,7633.0,276.0544,276.0544,275.5943,275.6922,7633.0
2023-08-15 14:30:00,281.78,282.26,281.71,282.07,4937.0,275.7999,276.2697,275.7314,276.0837,4937.0
2023-08-15 14:40:00,282.11,282.32,282.01,282.07,2617.0,276.1229,276.3284,276.025,276.0837,2617.0
2023-08-15 14:50:00,281.98,282.09,281.9,282.09,2500.0,275.9956,276.1033,275.9173,276.1033,2500.0
2023-08-15 15:00:00,282.01,282.02,281.83,281.94,3565.0,276.025,276.0348,275.8488,275.9565,3565.0
2023-08-15 15:10:00,281.94,282.16,281.82,281.97,7413.0,275.9565,276.1718,275.839,275.9859,7413.0
2023-08-15 15:20:00,281.88,281.91,281.29,281.38,4721.0,275.8978,275.9271,275.3203,275.4084,4721.0
2023-08-15 15:30:00,281.36,281.61,281.28,281.28,6900.0,275.3888,275.6335,275.3105,275.3105,6900.0
2023-08-15 15:40:00,281.23,281.78,281.14,281.78,14196.0,275.2616,275.7999,275.1735,275.7999,14196.0
2023-08-15 15:50:00,281.69,281.79,281.22,281.29,41895.0,275.7118,275.8097,275.2518,275.3203,41895.0
2023-08-16 09:30:00,281.07,281.91,280.98,281.5,12168.0,275.105,275.9271,275.0169,275.5258,12168.0
2023-08-16 09:40:00,281.5,282.21,281.47,281.97,18252.0,275.5258,276.2208,275.4965,275.9859,18252.0
2023-08-16 09:50:00,281.74,281.74,281.13,281.42,3084.0,275.7607,275.7607,275.1637,275.4475,3084.0
2023-08-16 10:00:00,281.38,281.85,281.27,281.85,9418.0,275.4084,275.8684,275.3007,275.8684,9418.0
2023-08-16 10:10:00,281.83,281.95,281.69,281.88,28845.0,275.8488,275.9663,275.7118,275.8978,28845.0
2023-08-16 10:20:00,281.89,282.85,281.74,282.57,16529.0,275.9076,276.8472,275.7607,276.5731,16529.0
2023-08-16 10:30:00,282.52,282.71,281.85,282.25,18366.0,276.5242,276.7102,275.8684,276.2599,18366.0
2023-08-16 10:40:00,282.22,283.09,282.16,282.92,24909.0,276.2306,277.0821,276.1718,276.9157,24909.0
2023-08-16 10:50:00,283.02,284.15,282.85,284.04,4629.0,277.0136,278.1196,276.8472,278.0119,4629.0
2023-08-16 11:00:00,284.06,284.07,283.24,283.57,8733.0,278.0315,278.0413,277.2289,277.5519,8733.0
2023-08-16 11:10:00,283.59,283.61,282.96,283.0,9569.0,277.5715,277.5911,276.9548,276.994,9569.0
2023-08-16 11:20:00,283.11,283.12,282.28,282.65,33723.0,277.1017,277.1115,276.2893,276.6514,33723.0
2023-08-16 11:30:00,282.76,283.02,282.62,282.82,3735.0,276.7591,277.0136,276.6221,276.8178,3735.0
2023-08-16 11:40:00,282.75,282.91,282.73,282.81,2608.0,276.7493,276.9059,276.7297,276.808,2608.0
2023-08-16 11:50:00,282.82,282.91,282.52,282.76,6833.0,276.8178,276.9059,276.5242,276.7591,6833.0
2023-08-16 12:00:00,282.69,283.02,282.69,282.84,3636.0,276.6906,277.0136,276.6906,276.8374,3636.0
2023-08-16 12:10:00,282.77,282.77,282.52,282.56,4442.0,276.7689,276.7689,276.5242,276.5633,4442.0
2023-08-16 12:20:00,282.52,282.64,282.44,282.63,1308.0,276.5242,276.6416,276.4459,276.6319,1308.0
2023-08-16 12:30:00,282.7,283.29,282.67,283.29,11370.0,276.7004,277.2778,276.671,277.2778,11370.0
2023-08-16 12:40:00,283.37,283.51,283.09,283.09,8881.0,277.3561,277.4932,277.0821,277.0821,8881.0
2023-08-16 12:50:00,283.1,283.1,282.5,282.6,4660.0,277.0919,277.0919,276.5046,276.6025,4660.0
2023-08-16 13:00:00,282.6,282.69,282.24,282.24,3646.0,276.6025,276.6906,276.2501,276.2501,3646.0
2023-08-16 13:10:00,282.26,282.32,282.04,282.32,2676.0,276.2697,276.3284,276.0544,276.3284,2676.0
2023-08-16 13:20:00,282.22,282.29,281.94,282.02,4675.0,276.2306,276.2991,275.9565,276.0348,4675.0
2023-08-16 13:30:00,281.85,283.07,281.77,282.94,10611.0,275.8684,277.0625,275.7901,276.9353,10611.0
2023-08-16 13:40:00,282.91,283.34,282.9,283.3,5826.0,276.9059,277.3268,276.8961,277.2876,5826.0
2023-08-16 13:50:00,283.39,283.39,282.77,282.95,8837.0,277.3757,277.3757,276.7689,276.9451,8837.0
2023-08-16 14:00:00,282.8,282.86,282.48,282.48,2615.0,276.7982,276.857,276.485,276.485,2615.0
2023-08-16 14:10:00,282.5,282.74,282.26,282.64,6067.0,276.5046,276.7395,276.2697,276.6416,6067.0
2023-08-16 14:20:00,282.73,283.04,282.68,282.87,8850.0,276.7297,277.0331,276.6808,276.8668,8850.0
2023-08-16 14:30:00,282.88,283.16,282.79,282.98,4220.0,276.8765,277.1506,276.7885,276.9744,4220.0
2023-08-16 14:40:00,282.89,282.99,282.71,282.83,10390.0,276.8863,276.9842,276.7102,276.8276,10390.0
2023-08-16 14:50:00,282.8,282.9,282.68,282.7,15437.0,276.7982,276.8961,276.6808,276.7004,15437.0
2023-08-16 15:00:00,282.61,282.61,282.22,282.22,6965.0,276.6123,276.6123,276.2306,276.2306,6965.0
2023-08-16 15:10:00,282.25,282.26,281.77,281.89,3979.0,276.2599,276.2697,275.7901,275.9076,3979.0
2023-08-16 15:20:00,282.0,282.07,281.69,281.93,17319.0,276.0152,276.0837,275.7118,275.9467,17319.0
2023-08-16 15:30:00,282.01,282.07,281.87,282.03,21150.0,276.025,276.0837,275.888,276.0446,21150.0
2023-08-16 15:40:00,282.0,282.04,281.68,281.82,18927.0,276.0152,276.0544,275.702,275.839,18927.0
2023-08-16 15:50:00,281.68,281.94,281.41,281.53,49777.0,275.702,275.9565,275.4377,275.5552,49777.0
2023-08-17 09:30:00,283.33,283.8,282.55,283.8,19315.0,277.317,277.777,276.5535,277.777,19315.0
2023-08-17 09:40:00,283.78,284.48,283.45,284.17,7862.0,277.7574,278.4426,277.4344,278.1392,7862.0
2023-08-17 09:50:00,284.01,284.1,283.6,284.04,4429.0,277.9826,278.0707,277.5813,278.0119,4429.0
2023-08-17 10:00:00,284.08,284.08,283.47,283.47,3709.0,278.0511,278.0511,277.454,277.454,3709.0
2023-08-17 10:10:00,283.56,283.7,282.55,282.56,4999.0,277.5421,277.6791,276.5535,276.5633,4999.0
2023-08-17 10:20:00,282.54,282.78,282.42,282.71,2009.0,276.5438,276.7787,276.4263,276.7102,2009.0
2023-08-17 10:30:00,282.67,282.81,281.72,281.84,2585.0,276.671,276.808,275.7412,275.8586,2585.0
2023-08-17 10:40:00,281.89,282.11,281.61,281.78,3607.0,275.9076,276.1229,275.6335,275.7999,3607.0
2023-08-17 10:50:00,281.86,282.08,281.46,281.5,5402.0,275.8782,276.0935,275.4867,275.5258,5402.0
2023-08-17 11:00:00,281.66,281.66,280.9,280.94,3602.0,275.6824,275.6824,274.9386,274.9777,3602.0
2023-08-17 11:10:00,280.95,281.55,280.62,281.28,7279.0,274.9875,275.5748,274.6645,275.3105,7279.0
2023-08-17 11:20:00,281.44,281.66,280.97,280.97,5194.0,275.4671,275.6824,275.0071,275.0071,5194.0
2023-08-17 11:30:00,280.95,280.95,280.43,280.62,9621.0,274.9875,274.9875,274.4785,274.6645,9621.0
2023-08-17 11:40:00,280.49,280.75,280.45,280.56,4341.0,274.5373,274.7917,274.4981,274.6058,4341.0
2023-08-17 11:50:00,280.45,280.74,279.98,280.39,6630.0,274.4981,274.782,274.0381,274.4394,6630.0
2023-08-17 12:00:00,280.49,280.72,280.45,280.53,2533.0,274.5373,274.7624,274.4981,274.5764,2533.0
2023-08-17 12:10:00,280.69,281.12,280.69,281.01,5242.0,274.733,275.1539,274.733,275.0462,5242.0
2023-08-17 12:20:00,281.06,281.52,281.06,281.27,5383.0,275.0952,275.5454,275.0952,275.3007,5383.0
2023-08-17 12:30:00,281.21,281.21,280.86,280.86,3099.0,275.242,275.242,274.8994,274.8994,3099.0
2023-08-17 12:40:00,280.93,281.17,280.83,280.91,2255.0,274.9679,275.2028,274.8701,274.9484,2255.0
2023-08-17 12:50:00,281.06,281.08,280.83,280.93,2783.0,275.0952,275.1147,274.8701,274.9679,2783.0
2023-08-17 13:00:00,280.98,280.98,280.45,280.47,3141.0,275.0169,275.0169,274.4981,274.5177,3141.0
2023-08-17 13:10:00,280.46,280.64,280.34,280.52,3335.0,274.5079,274.6841,274.3905,274.5666,3335.0
2023-08-17 13:20:00,280.41,280.42,279.87,280.11,3606.0,274.459,274.4688,273.9304,274.1653,3606.0
2023-08-17 13:30:00,280.01,280.02,279.74,280.02,2661.0,274.0675,274.0772,273.8032,274.0772,2661.0
2023-08-17 13:40:00,279.88,279.88,279.49,279.53,3625.0,273.9402,273.9402,273.5585,273.5976,3625.0
2023-08-17 13:50:00,279.44,279.67,279.3,279.43,5266.0,273.5096,273.7347,273.3725,273.4998,5266.0
2023-08-17 14:00:00,279.52,279.91,279.52,279.78,3466.0,273.5879,273.9696,273.5879,273.8423,3466.0
2023-08-17 14:10:00,279.72,279.72,279.06,279.1,9372.0,273.7836,273.7836,273.1376,273.1768,9372.0
2023-08-17 14:20:00,279.12,279.25,279.0,279.07,9875.0,273.1963,273.3236,273.0789,273.1474,9875.0
2023-08-17 14:30:00,278.97,278.98,278.5,278.94,9331.0,273.0495,273.0593,272.5895,273.0202,9331.0
2023-08-17 14:40:00,278.88,278.96,278.62,278.89,7340.0,272.9614,273.0397,272.707,272.9712,7340.0
2023-08-17 14:50:00,278.94,279.15,278.34,278.58,9208.0,273.0202,273.2257,272.4329,272.6678,9208.0
2023-08-17 15:00:00,278.5,278.85,278.5,278.58,5011.0,272.5895,272.9321,272.5895,272.6678,5011.0
2023-08-17 15:10:00,278.59,278.59,278.11,278.26,8092.0,272.6776,272.6776,272.2078,272.3546,8092.0
2023-08-17 15:20:00,278.25,278.27,277.67,278.12,8823.0,272.3448,272.3644,271.7771,272.2176,8823.0
2023-08-17 15:30:00,278.11,278.57,277.84,278.51,13072.0,272.2078,272.658,271.9435,272.5993,13072.0
2023-08-17 15:40:00,278.47,278.47,278.01,278.17,12129.0,272.5601,272.5601,272.1099,272.2665,12129.0
2023-08-17 15:50:00,278.17,278.27,277.22,277.24,90265.0,272.2665,272.3644,271.3367,271.3562,90265.0
2023-08-18 09:30:00,276.19,279.68,276.03,278.94,29078.0,270.3285,273.7445,270.1719,273.0202,29078.0
2023-08-18 09:40:00,279.15,279.41,277.91,277.91,5646.0,273.2257,273.4802,272.012,272.012,5646.0
2023-08-18 09:50:00,278.07,278.41,276.94,277.22,4860.0,272.1686,272.5014,271.0626,271.3367,4860.0
2023-08-18 10:00:00,277.17,278.22,277.16,278.08,15682.0,271.2877,272.3154,271.2779,272.1784,15682.0
2023-08-18 10:10:00,278.17,278.45,277.85,278.44,5497.0,272.2665,272.5406,271.9533,272.5308,5497.0
2023-08-18 10:20:00,278.45,278.51,278.11,278.18,5478.0,272.5406,272.5993,272.2078,272.2763,5478.0
2023-08-18 10:30:00,278.25,278.26,277.31,277.31,2304.0,272.3448,272.3546,271.4248,271.4248,2304.0
2023-08-18 10:40:00,277.48,277.74,277.28,277.53,2541.0,271.5911,271.8456,271.3954,271.6401,2541.0
2023-08-18 10:50:00,277.36,277.6,276.96,277.36,8252.0,271.4737,271.7086,271.0822,271.4737,8252.0
2023-08-18 11:00:00,277.59,277.79,277.42,277.6,3262.0,271.6988,271.8946,271.5324,271.7086,3262.0
2023-08-18 11:10:00,277.74,278.22,277.57,277.57,6004.0,271.8456,272.3154,271.6792,271.6792,6004.0
2023-08-18 11:20:00,277.4,277.67,277.32,277.38,3895.0,271.5128,271.7771,271.4345,271.4933,3895.0
2023-08-18 11:30:00,277.35,277.35,276.89,276.89,4300.0,271.4639,271.4639,271.0137,271.0137,4300.0
2023-08-18 11:40:00,276.89,277.31,276.77,277.31,2739.0,271.0137,271.4248,270.8962,271.4248,2739.0
2023-08-18 11:50:00,277.14,277.5,277.14,277.49,3751.0,271.2584,271.6107,271.2584,271.6009,3751.0
2023-08-18 12:00:00,277.53,277.72,277.36,277.72,3085.0,271.6401,271.8261,271.4737,271.8261,3085.0
2023-08-18 12:10:00,277.63,277.63,276.95,276.95,3681.0,271.738,271.738,271.0724,271.0724,3681.0
2023-08-18 12:20:00,277.13,277.89,277.12,277.88,14996.0,271.2486,271.9924,271.2388,271.9827,14996.0
2023-08-18 12:30:00,278.01,278.51,277.98,278.51,6337.0,272.1099,272.5993,272.0805,272.5993,6337.0
2023-08-18 12:40:00,278.26,278.65,278.14,278.65,6872.0,272.3546,272.7363,272.2371,272.7363,6872.0
2023-08-18 12:50:00,278.57,278.87,278.43,278.59,7291.0,272.658,272.9516,272.521,272.6776,7291.0
2023-08-18 13:00:00,278.57,278.72,278.02,278.02,4469.0,272.658,272.8048,272.1197,272.1197,4469.0
2023-08-18 13:10:00,278.12,278.12,277.48,277.5,2440.0,272.2176,272.2176,271.5911,271.6107,2440.0
2023-08-18 13:20:00,277.5,278.52,277.49,278.47,9558.0,271.6107,272.6091,271.6009,272.5601,9558.0
2023-08-18 13:30:00,278.54,278.71,278.24,278.31,9360.0,272.6287,272.795,272.335,272.4035,9360.0
2023-08-18 13:40:00,278.28,278.37,278.12,278.13,1484.0,272.3742,272.4623,272.2176,272.2274,1484.0
2023-08-18 13:50:00,278.37,278.37,278.02,278.06,3156.0,272.4623,272.4623,272.1197,272.1588,3156.0
2023-08-18 14:00:00,278.21,278.33,278.15,278.18,1800.0,272.3057,272.4231,272.2469,272.2763,1800.0
2023-08-18 14:10:00,278.07,278.35,277.96,278.28,2772.0,272.1686,272.4427,272.061,272.3742,2772.0
2023-08-18 14:20:00,278.28,278.49,278.19,278.37,3601.0,272.3742,272.5797,272.2861,272.4623,3601.0
2023-08-18 14:30:00,278.51,278.85,278.31,278.62,2726.0,272.5993,272.9321,272.4035,272.707,2726.0
2023-08-18 14:40:00,278.7,278.71,278.34,278.42,2786.0,272.7853,272.795,272.4329,272.5112,2786.0
2023-08-18 14:50:00,278.34,278.34,278.13,278.24,2586.0,272.4329,272.4329,272.2274,272.335,2586.0
2023-08-18 15:00:00,278.28,278.41,278.18,278.24,2700.0,272.3742,272.5014,272.2763,272.335,2700.0
2023-08-18 15:10:00,278.22,278.22,277.75,277.99,3863.0,272.3154,272.3154,271.8554,272.0903,3863.0
2023-08-18 15:20:00,278.1,278.39,278.05,278.39,5164.0,272.198,272.4818,272.1491,272.4818,5164.0
2023-08-18 15:30:00,278.47,278.55,277.91,277.92,9949.0,272.5601,272.6384,272.012,272.0218,9949.0
2023-08-18 15:40:00,278.02,278.59,277.82,278.3,12944.0,272.1197,272.6776,271.9239,272.3937,12944.0
2023-08-18 15:50:00,278.2,278.28,276.73,277.69,106127.0,272.2959,272.3742,270.8571,271.7967,106127.0
2023-08-21 09:30:00,277.92,279.19,277.92,278.5,6124.0,272.0218,273.2649,272.0218,272.5895,6124.0
2023-08-21 09:40:00,278.24,279.09,278.24,278.64,3146.0,272.335,273.167,272.335,272.7265,3146.0
2023-08-21 09:50:00,278.09,278.84,278.03,278.84,5731.0,272.1882,272.9223,272.1295,272.9223,5731.0
2023-08-21 10:00:00,278.76,279.24,278.69,278.87,3612.0,272.844,273.3138,272.7755,272.9516,3612.0
2023-08-21 10:10:00,278.62,278.62,277.01,277.01,6106.0,272.707,272.707,271.1311,271.1311,6106.0
2023-08-21 10:20:00,277.1,277.26,276.45,276.61,3867.0,271.2192,271.3758,270.583,270.7396,3867.0
2023-08-21 10:30:00,276.46,276.58,276.33,276.47,2046.0,270.5928,270.7102,270.4656,270.6026,2046.0
2023-08-21 10:40:00,276.63,276.76,276.35,276.75,5859.0,270.7592,270.8864,270.4851,270.8766,5859.0
2023-08-21 10:50:00,276.66,276.7,276.51,276.54,5188.0,270.7886,270.8277,270.6417,270.6711,5188.0
2023-08-21 11:00:00,276.53,276.89,276.5,276.5,3485.0,270.6613,271.0137,270.6319,270.6319,3485.0
2023-08-21 11:10:00,276.3,276.45,276.09,276.36,2049.0,270.4362,270.583,270.2306,270.4949,2049.0
2023-08-21 11:20:00,276.45,276.58,276.27,276.4,4560.0,270.583,270.7102,270.4068,270.5341,4560.0
2023-08-21 11:30:00,276.54,276.87,276.48,276.77,3219.0,270.6711,270.9941,270.6124,270.8962,3219.0
2023-08-21 11:40:00,276.74,276.92,276.73,276.75,2236.0,270.8669,271.043,270.8571,270.8766,2236.0
2023-08-21 11:50:00,276.71,276.94,276.55,276.93,5256.0,270.8375,271.0626,270.6809,271.0528,5256.0
2023-08-21 12:00:00,276.99,277.02,276.44,276.44,3835.0,271.1115,271.1409,270.5732,270.5732,3835.0
2023-08-21 12:10:00,276.25,276.65,276.11,276.65,1025.0,270.3873,270.7788,270.2502,270.7788,1025.0
2023-08-21 12:20:00,276.63,277.2,276.59,277.05,5139.0,270.7592,271.3171,270.72,271.1703,5139.0
2023-08-21 12:30:00,277.04,277.19,277.02,277.1,1362.0,271.1605,271.3073,271.1409,271.2192,1362.0
2023-08-21 12:40:00,277.2,277.2,276.79,277.05,2301.0,271.3171,271.3171,270.9158,271.1703,2301.0
2023-08-21 12:50:00,277.18,277.23,276.95,277.23,1546.0,271.2975,271.3465,271.0724,271.3465,1546.0
2023-08-21 13:00:00,277.13,277.13,276.94,276.98,903.0,271.2486,271.2486,271.0626,271.1018,903.0
2023-08-21 13:10:00,276.88,276.99,276.87,276.89,2746.0,271.0039,271.1115,270.9941,271.0137,2746.0
2023-08-21 13:20:00,277.08,277.31,277.05,277.22,1869.0,271.1996,271.4248,271.1703,271.3367,1869.0
2023-08-21 13:30:00,277.32,277.52,277.32,277.46,2819.0,271.4345,271.6303,271.4345,271.5716,2819.0
2023-08-21 13:40:00,277.47,277.74,277.46,277.46,2517.0,271.5814,271.8456,271.5716,271.5716,2517.0
2023-08-21 13:50:00,277.55,277.55,277.19,277.19,1000.0,271.6597,271.6597,271.3073,271.3073,1000.0
2023-08-21 14:00:00,277.31,277.43,277.25,277.25,970.0,271.4248,271.5422,271.366,271.366,970.0
2023-08-21 14:10:00,277.3,277.38,277.3,277.38,200.0,271.415,271.4933,271.415,271.4933,200.0
2023-08-21 14:20:00,277.31,277.31,276.63,276.63,4742.0,271.4248,271.4248,270.7592,270.7592,4742.0
2023-08-21 14:30:00,276.79,277.12,276.79,277.04,2229.0,270.9158,271.2388,270.9158,271.1605,2229.0
2023-08-21 14:40:00,277.09,277.29,277.02,277.29,1449.0,271.2094,271.4052,271.1409,271.4052,1449.0
2023-08-21 14:50:00,277.27,277.31,277.09,277.2,3348.0,271.3856,271.4248,271.2094,271.3171,3348.0
2023-08-21 15:00:00,277.19,277.5,277.18,277.41,4048.0,271.3073,271.6107,271.2975,271.5226,4048.0
2023-08-21 15:10:00,277.36,277.63,277.22,277.22,3819.0,271.4737,271.738,271.3367,271.3367,3819.0
2023-08-21 15:20:00,277.33,277.56,277.23,277.48,4160.0,271.4443,271.6694,271.3465,271.5911,4160.0
2023-08-21 15:30:00,277.45,277.91,277.4,277.83,7334.0,271.5618,272.012,271.5128,271.9337,7334.0
2023-08-21 15:40:00,277.86,278.07,277.62,277.64,5050.0,271.9631,272.1686,271.7282,271.7478,5050.0
2023-08-21 15:50:00,277.38,277.43,276.65,277.06,62983.0,271.4933,271.5422,270.7788,271.1801,62983.0
2023-08-22 09:30:00,278.13,278.88,278.13,278.54,4781.0,272.2274,272.9614,272.2274,272.6287,4781.0
2023-08-22 09:40:00,278.07,278.51,277.42,277.43,1337.0,272.1686,272.5993,271.5324,271.5422,1337.0
2023-08-22 09:50:00,277.46,277.46,276.93,276.95,2442.0,271.5716,271.5716,271.0528,271.0724,2442.0
2023-08-22 10:00:00,276.81,277.48,276.81,277.2,2851.0,270.9354,271.5911,270.9354,271.3171,2851.0
2023-08-22 10:10:00,277.07,277.23,276.64,276.74,4523.0,271.1898,271.3465,270.769,270.8669,4523.0
2023-08-22 10:20:00,276.57,276.57,276.13,276.15,3381.0,270.7005,270.7005,270.2698,270.2894,3381.0
2023-08-22 10:30:00,276.19,276.98,276.19,276.98,4571.0,270.3285,271.1018,270.3285,271.1018,4571.0
2023-08-22 10:40:00,276.92,276.92,276.35,276.69,5209.0,271.043,271.043,270.4851,270.8179,5209.0
2023-08-22 10:50:00,276.89,277.29,276.85,277.18,10004.0,271.0137,271.4052,270.9745,271.2975,10004.0
2023-08-22 11:00:00,277.12,277.23,276.47,276.65,8459.0,271.2388,271.3465,270.6026,270.7788,8459.0
2023-08-22 11:10:00,276.72,277.33,276.54,277.33,8528.0,270.8473,271.4443,270.6711,271.4443,8528.0
2023-08-22 11:20:00,277.35,277.48,277.35,277.37,1240.0,271.4639,271.5911,271.4639,271.4835,1240.0
2023-08-22 11:30:00,277.48,277.68,276.99,277.1,6513.0,271.5911,271.7869,271.1115,271.2192,6513.0
2023-08-22 11:40:00,277.11,277.14,276.92,277.04,5587.0,271.229,271.2584,271.043,271.1605,5587.0
2023-08-22 11:50:00,277.04,277.45,277.02,277.37,6596.0,271.1605,271.5618,271.1409,271.4835,6596.0
2023-08-22 12:00:00,277.51,277.71,277.27,277.71,3672.0,271.6205,271.8163,271.3856,271.8163,3672.0
2023-08-22 12:10:00,277.63,277.63,276.73,276.88,8237.0,271.738,271.738,270.8571,271.0039,8237.0
2023-08-22 12:20:00,276.89,277.52,276.89,277.52,4627.0,271.0137,271.6303,271.0137,271.6303,4627.0
2023-08-22 12:30:00,277.46,277.61,277.22,277.51,2478.0,271.5716,271.7184,271.3367,271.6205,2478.0
2023-08-22 12:40:00,277.45,277.45,277.29,277.36,3116.0,271.5618,271.5618,271.4052,271.4737,3116.0
2023-08-22 12:50:00,277.36,277.43,276.93,276.93,4759.0,271.4737,271.5422,271.0528,271.0528,4759.0
2023-08-22 13:00:00,276.82,276.99,276.52,276.89,2902.0,270.9452,271.1115,270.6515,271.0137,2902.0
2023-08-22 13:10:00,276.87,276.91,276.65,276.65,3554.0,270.9941,271.0332,270.7788,270.7788,3554.0
2023-08-22 13:20:00,276.69,276.88,276.69,276.88,855.0,270.8179,271.0039,270.8179,271.0039,855.0
2023-08-22 13:30:00,276.77,277.01,276.76,276.9,2937.0,270.8962,271.1311,270.8864,271.0235,2937.0
2023-08-22 13:40:00,276.88,276.93,276.78,276.85,2401.0,271.0039,271.0528,270.906,270.9745,2401.0
2023-08-22 13:50:00,276.77,276.88,276.7,276.88,931.0,270.8962,271.0039,270.8277,271.0039,931.0
2023-08-22 14:00:00,277.09,277.1,276.93,277.05,3456.0,271.2094,271.2192,271.0528,271.1703,3456.0
2023-08-22 14:10:00,276.97,276.98,276.47,276.47,4864.0,271.092,271.1018,270.6026,270.6026,4864.0
2023-08-22 14:20:00,276.51,276.84,276.51,276.84,3322.0,270.6417,270.9647,270.6417,270.9647,3322.0
2023-08-22 14:30:00,277.02,277.2,276.95,276.98,8489.0,271.1409,271.3171,271.0724,271.1018,8489.0
2023-08-22 14:40:00,276.87,276.87,276.45,276.6,3164.0,270.9941,270.9941,270.583,270.7298,3164.0
2023-08-22 14:50:00,276.7,276.87,276.63,276.8,3506.0,270.8277,270.9941,270.7592,270.9256,3506.0
2023-08-22 15:00:00,276.83,276.85,276.64,276.79,2215.0,270.9549,270.9745,270.769,270.9158,2215.0
2023-08-22 15:10:00,276.92,276.93,276.67,276.67,5802.0,271.043,271.0528,270.7983,270.7983,5802.0
2023-08-22 15:20:00,276.65,276.82,276.4,276.5,8035.0,270.7788,270.9452,270.5341,270.6319,8035.0
2023-08-22 15:30:00,276.52,276.52,275.91,276.01,6680.0,270.6515,270.6515,270.0545,270.1523,6680.0
2023-08-22 15:40:00,276.04,276.04,275.75,275.92,6490.0,270.1817,270.1817,269.8979,270.0643,6490.0
2023-08-22 15:50:00,275.87,276.49,275.54,276.05,73866.0,270.0153,270.6222,269.6923,270.1915,73866.0
2023-08-23 09:30:00,276.74,277.23,276.74,276.78,6069.0,270.8669,271.3465,270.8669,270.906,6069.0
2023-08-23 09:40:00,276.78,276.99,275.86,275.99,4505.0,270.906,271.1115,270.0055,270.1328,4505.0
2023-08-23 09:50:00,275.77,276.6,275.63,276.34,9258.0,269.9174,270.7298,269.7804,270.4753,9258.0
2023-08-23 10:00:00,276.42,277.51,276.42,276.89,4114.0,270.5536,271.6205,270.5536,271.0137,4114.0
2023-08-23 10:10:00,277.12,277.12,276.67,276.67,9010.0,271.2388,271.2388,270.7983,270.7983,9010.0
2023-08-23 10:20:00,276.49,276.66,276.37,276.52,3915.0,270.6222,270.7886,270.5047,270.6515,3915.0
2023-08-23 10:30:00,276.37,276.62,276.25,276.26,4922.0,270.5047,270.7494,270.3873,270.397,4922.0
2023-08-23 10:40:00,276.35,277.3,276.35,277.3,18374.0,270.4851,271.415,270.4851,271.415,18374.0
2023-08-23 10:50:00,277.31,277.58,277.13,277.28,3874.0,271.4248,271.689,271.2486,271.3954,3874.0
2023-08-23 11:00:00,277.25,277.26,276.89,277.19,3487.0,271.366,271.3758,271.0137,271.3073,3487.0
2023-08-23 11:10:00,277.2,277.26,276.85,276.86,5094.0,271.3171,271.3758,270.9745,270.9843,5094.0
2023-08-23 11:20:00,276.83,277.07,276.53,276.93,3536.0,270.9549,271.1898,270.6613,271.0528,3536.0
2023-08-23 11:30:00,276.94,277.0,276.11,276.24,4485.0,271.0626,271.1213,270.2502,270.3775,4485.0
2023-08-23 11:40:00,276.23,276.55,275.99,276.55,11127.0,270.3677,270.6809,270.1328,270.6809,11127.0
2023-08-23 11:50:00,276.68,277.18,276.68,276.9,4390.0,270.8081,271.2975,270.8081,271.0235,4390.0
2023-08-23 12:00:00,277.0,277.01,276.6,276.91,5094.0,271.1213,271.1311,270.7298,271.0332,5094.0
2023-08-23 12:10:00,276.98,277.11,276.96,277.09,2276.0,271.1018,271.229,271.0822,271.2094,2276.0
2023-08-23 12:20:00,277.16,277.22,276.92,276.96,2291.0,271.2779,271.3367,271.043,271.0822,2291.0
2023-08-23 12:30:00,276.92,277.15,276.92,277.09,3410.0,271.043,271.2682,271.043,271.2094,3410.0
2023-08-23 12:40:00,277.1,277.48,277.01,277.46,4713.0,271.2192,271.5911,271.1311,271.5716,4713.0
2023-08-23 12:50:00,277.5,277.66,277.46,277.51,2920.0,271.6107,271.7673,271.5716,271.6205,2920.0
2023-08-23 13:00:00,277.53,277.79,277.53,277.79,3803.0,271.6401,271.8946,271.6401,271.8946,3803.0
2023-08-23 13:10:00,277.62,277.9,277.45,277.73,7151.0,271.7282,272.0022,271.5618,271.8358,7151.0
2023-08-23 13:20:00,277.88,278.11,277.88,278.05,2602.0,271.9827,272.2078,271.9827,272.1491,2602.0
2023-08-23 13:30:00,278.05,278.15,277.64,277.91,5294.0,272.1491,272.2469,271.7478,272.012,5294.0
2023-08-23 13:40:00,277.87,277.89,277.56,277.87,4489.0,271.9729,271.9924,271.6694,271.9729,4489.0
2023-08-23 13:50:00,277.91,278.02,277.83,278.02,1499.0,272.012,272.1197,271.9337,272.1197,1499.0
2023-08-23 14:00:00,277.96,277.97,277.89,277.89,2326.0,272.061,272.0707,271.9924,271.9924,2326.0
2023-08-23 14:10:00,277.8,277.83,277.42,277.43,4264.0,271.9044,271.9337,271.5324,271.5422,4264.0
2023-08-23 14:20:00,277.41,277.49,277.17,277.39,4235.0,271.5226,271.6009,271.2877,271.5031,4235.0
2023-08-23 14:30:00,277.33,277.44,277.23,277.43,4362.0,271.4443,271.552,271.3465,271.5422,4362.0
2023-08-23 14:40:00,277.43,277.88,277.42,277.81,8284.0,271.5422,271.9827,271.5324,271.9141,8284.0
2023-08-23 14:50:00,277.72,277.93,277.7,277.75,2391.0,271.8261,272.0316,271.8065,271.8554,2391.0
2023-08-23 15:00:00,277.68,278.04,277.66,277.89,3655.0,271.7869,272.1393,271.7673,271.9924,3655.0
2023-08-23 15:10:00,277.91,277.91,277.64,277.8,4727.0,272.012,272.012,271.7478,271.9044,4727.0
2023-08-23 15:20:00,277.67,277.89,277.64,277.89,4977.0,271.7771,271.9924,271.7478,271.9924,4977.0
2023-08-23 15:30:00,277.89,277.91,277.69,277.89,10171.0,271.9924,272.012,271.7967,271.9924,10171.0
2023-08-23 15:40:00,277.8,277.9,277.6,277.61,11694.0,271.9044,272.0022,271.7086,271.7184,11694.0
2023-08-23 15:50:00,277.66,277.85,277.11,277.84,53820.0,271.7673,271.9533,271.229,271.9435,53820.0
2023-08-24 09:30:00,278.39,279.0,277.8,278.68,7514.0,272.4818,273.0789,271.9044,272.7657,7514.0
2023-08-24 09:40:00,279.0,279.38,278.66,278.83,3437.0,273.0789,273.4508,272.7461,272.9125,3437.0
2023-08-24 09:50:00,278.93,279.92,278.74,279.92,3621.0,273.0104,273.9794,272.8244,273.9794,3621.0
2023-08-24 10:00:00,279.81,279.83,278.67,278.8,3282.0,273.8717,273.8913,272.7559,272.8831,3282.0
2023-08-24 10:10:00,278.54,278.59,278.01,278.03,4669.0,272.6287,272.6776,272.1099,272.1295,4669.0
2023-08-24 10:20:00,278.19,278.28,277.15,277.39,4120.0,272.2861,272.3742,271.2682,271.5031,4120.0
2023-08-24 10:30:00,277.33,277.39,277.1,277.11,400.0,271.4443,271.5031,271.2192,271.229,400.0
2023-08-24 10:40:00,277.27,277.63,277.04,277.51,1857.0,271.3856,271.738,271.1605,271.6205,1857.0
2023-08-24 10:50:00,277.55,277.83,277.19,277.2,3288.0,271.6597,271.9337,271.3073,271.3171,3288.0
2023-08-24 11:00:00,276.99,277.4,276.87,277.4,2942.0,271.1115,271.5128,270.9941,271.5128,2942.0
2023-08-24 11:10:00,277.34,277.58,277.07,277.07,2886.0,271.4541,271.689,271.1898,271.1898,2886.0
2023-08-24 11:20:00,277.06,277.21,276.87,277.21,3362.0,271.1801,271.3269,270.9941,271.3269,3362.0
2023-08-24 11:30:00,277.06,277.08,276.92,276.93,1686.0,271.1801,271.1996,271.043,271.0528,1686.0
2023-08-24 11:40:00,276.93,277.13,276.34,276.38,4494.0,271.0528,271.2486,270.4753,270.5145,4494.0
2023-08-24 11:50:00,276.23,276.52,276.11,276.31,2869.0,270.3677,270.6515,270.2502,270.446,2869.0
2023-08-24 12:00:00,276.24,276.35,275.88,276.02,3892.0,270.3775,270.4851,270.0251,270.1621,3892.0
2023-08-24 12:10:00,276.03,276.11,275.95,276.01,1845.0,270.1719,270.2502,270.0936,270.1523,1845.0
2023-08-24 12:20:00,275.97,276.21,275.81,276.1,6808.0,270.1132,270.3481,269.9566,270.2404,6808.0
2023-08-24 12:30:00,276.11,276.3,276.03,276.28,1598.0,270.2502,270.4362,270.1719,270.4166,1598.0
2023-08-24 12:40:00,276.3,276.74,276.3,276.73,3647.0,270.4362,270.8669,270.4362,270.8571,3647.0
2023-08-24 12:50:00,276.57,276.72,276.25,276.25,3587.0,270.7005,270.8473,270.3873,270.3873,3587.0
2023-08-24 13:00:00,276.08,276.1,275.84,276.1,2754.0,270.2209,270.2404,269.986,270.2404,2754.0
2023-08-24 13:10:00,276.0,276.0,275.78,275.78,2318.0,270.1426,270.1426,269.9272,269.9272,2318.0
2023-08-24 13:20:00,275.97,276.26,275.97,276.2,2604.0,270.1132,270.397,270.1132,270.3383,2604.0
2023-08-24 13:30:00,276.03,276.31,276.01,276.13,2557.0,270.1719,270.446,270.1523,270.2698,2557.0
2023-08-24 13:40:00,276.23,276.4,276.23,276.28,1300.0,270.3677,270.5341,270.3677,270.4166,1300.0
2023-08-24 13:50:00,276.06,276.26,275.6,276.26,4868.0,270.2013,270.397,269.751,270.397,4868.0
2023-08-24 14:00:00,276.33,276.42,276.17,276.19,3271.0,270.4656,270.5536,270.3089,270.3285,3271.0
2023-08-24 14:10:00,276.22,276.45,276.08,276.08,2604.0,270.3579,270.583,270.2209,270.2209,2604.0
2023-08-24 14:20:00,276.18,276.41,276.05,276.23,4036.0,270.3187,270.5439,270.1915,270.3677,4036.0
2023-08-24 14:30:00,276.28,276.34,275.83,276.02,3747.0,270.4166,270.4753,269.9762,270.1621,3747.0
2023-08-24 14:40:00,275.88,276.25,275.87,276.07,2935.0,270.0251,270.3873,270.0153,270.2111,2935.0
2023-08-24 14:50:00,276.13,276.32,275.88,276.23,3977.0,270.2698,270.4558,270.0251,270.3677,3977.0
2023-08-24 15:00:00,276.2,276.2,275.77,275.93,3524.0,270.3383,270.3383,269.9174,270.074,3524.0
2023-08-24 15:10:00,275.99,276.28,275.99,276.21,2864.0,270.1328,270.4166,270.1328,270.3481,2864.0
2023-08-24 15:20:00,276.16,276.23,275.87,276.09,2686.0,270.2992,270.3677,270.0153,270.2306,2686.0
2023-08-24 15:30:00,276.0,276.21,275.96,275.96,5970.0,270.1426,270.3481,270.1034,270.1034,5970.0
2023-08-24 15:40:00,275.96,275.96,275.48,275.56,7443.0,270.1034,270.1034,269.6336,269.7119,7443.0
2023-08-24 15:50:00,275.6,276.14,275.58,275.63,33345.0,269.751,270.2796,269.7315,269.7804,33345.0
2023-08-25 09:30:00,276.79,278.72,276.79,278.39,6636.0,270.9158,272.8048,270.9158,272.4818,6636.0
2023-08-25 09:40:00,278.38,278.56,277.99,278.17,2618.0,272.472,272.6482,272.0903,272.2665,2618.0
2023-08-25 09:50:00,277.92,277.92,277.16,277.47,3474.0,272.0218,272.0218,271.2779,271.5814,3474.0
2023-08-25 10:00:00,277.43,278.42,277.43,277.69,6002.0,271.5422,272.5112,271.5422,271.7967,6002.0
2023-08-25 10:10:00,277.82,279.02,277.82,278.1,5747.0,271.9239,273.0985,271.9239,272.198,5747.0
2023-08-25 10:20:00,278.01,278.01,277.45,277.76,8228.0,272.1099,272.1099,271.5618,271.8652,8228.0
2023-08-25 10:30:00,277.61,277.61,277.27,277.49,1816.0,271.7184,271.7184,271.3856,271.6009,1816.0
2023-08-25 10:40:00,277.5,277.5,276.79,276.98,11418.0,271.6107,271.6107,270.9158,271.1018,11418.0
2023-08-25 10:50:00,277.04,277.4,276.92,277.26,2758.0,271.1605,271.5128,271.043,271.3758,2758.0
2023-08-25 11:00:00,277.31,277.67,277.0,277.63,4448.0,271.4248,271.7771,271.1213,271.738,4448.0
2023-08-25 11:10:00,277.83,278.23,277.46,277.59,4861.0,271.9337,272.3252,271.5716,271.6988,4861.0
2023-08-25 11:20:00,277.58,278.52,277.58,278.52,2112.0,271.689,272.6091,271.689,272.6091,2112.0
2023-08-25 11:30:00,278.42,278.84,278.25,278.73,3238.0,272.5112,272.9223,272.3448,272.8146,3238.0
2023-08-25 11:40:00,278.61,278.7,278.17,278.25,2516.0,272.6972,272.7853,272.2665,272.3448,2516.0
2023-08-25 11:50:00,278.08,278.43,277.91,278.05,11534.0,272.1784,272.521,272.012,272.1491,11534.0
2023-08-25 12:00:00,278.06,278.22,277.88,277.88,2680.0,272.1588,272.3154,271.9827,271.9827,2680.0
2023-08-25 12:10:00,277.89,278.42,277.87,278.26,2713.0,271.9924,272.5112,271.9729,272.3546,2713.0
2023-08-25 12:20:00,278.36,278.87,278.29,278.87,2267.0,272.4525,272.9516,272.384,272.9516,2267.0
2023-08-25 12:30:00,278.69,278.76,278.61,278.76,2229.0,272.7755,272.844,272.6972,272.844,2229.0
2023-08-25 12:40:00,278.98,278.99,278.26,278.26,2944.0,273.0593,273.0691,272.3546,272.3546,2944.0
2023-08-25 12:50:00,278.26,278.28,277.89,278.28,2593.0,272.3546,272.3742,271.9924,272.3742,2593.0
2023-08-25 13:00:00,278.47,278.51,278.31,278.32,1422.0,272.5601,272.5993,272.4035,272.4133,1422.0
2023-08-25 13:10:00,278.38,278.49,278.23,278.31,7796.0,272.472,272.5797,272.3252,272.4035,7796.0
2023-08-25 13:20:00,278.24,278.5,278.14,278.5,2499.0,272.335,272.5895,272.2371,272.5895,2499.0
2023-08-25 13:30:00,278.39,278.39,277.94,277.99,2827.0,272.4818,272.4818,272.0414,272.0903,2827.0
2023-08-25 13:40:00,277.98,278.15,277.94,278.07,2229.0,272.0805,272.2469,272.0414,272.1686,2229.0
2023-08-25 13:50:00,278.16,278.72,278.16,278.71,2801.0,272.2567,272.8048,272.2567,272.795,2801.0
2023-08-25 14:00:00,278.83,278.98,278.72,278.81,3335.0,272.9125,273.0593,272.8048,272.8929,3335.0
2023-08-25 14:10:00,278.71,278.9,278.47,278.67,4117.0,272.795,272.981,272.5601,272.7559,4117.0
2023-08-25 14:20:00,278.82,278.97,278.82,278.97,624.0,272.9027,273.0495,272.9027,273.0495,624.0
2023-08-25 14:30:00,279.03,279.19,279.0,279.05,3751.0,273.1083,273.2649,273.0789,273.1278,3751.0
2023-08-25 14:40:00,279.13,279.38,279.03,279.38,3609.0,273.2061,273.4508,273.1083,273.4508,3609.0
2023-08-25 14:50:00,279.31,279.83,279.13,279.8,3762.0,273.3823,273.8913,273.2061,273.8619,3762.0
2023-08-25 15:00:00,279.79,280.09,279.4,279.4,4210.0,273.8521,274.1458,273.4704,273.4704,4210.0
2023-08-25 15:10:00,279.41,279.55,279.36,279.36,2000.0,273.4802,273.6172,273.4312,273.4312,2000.0
2023-08-25 15:20:00,279.33,279.49,279.24,279.25,2229.0,273.4019,273.5585,273.3138,273.3236,2229.0
2023-08-25 15:30:00,279.27,279.27,278.78,278.82,7284.0,273.3432,273.3432,272.8636,272.9027,7284.0
2023-08-25 15:40:00,278.88,278.99,278.59,278.68,10485.0,272.9614,273.0691,272.6776,272.7657,10485.0
2023-08-25 15:50:00,278.65,279.07,278.37,278.77,40859.0,272.7363,273.1474,272.4623,272.8538,40859.0
2023-08-28 09:30:00,278.87,280.37,278.87,280.37,4582.0,272.9516,274.4198,272.9516,274.4198,4582.0
2023-08-28 09:40:00,280.02,280.02,279.05,279.1,700.0,274.0772,274.0772,273.1278,273.1768,700.0
2023-08-28 09:50:00,278.85,279.47,278.59,279.22,2280.0,272.9321,273.5389,272.6776,273.2942,2280.0
2023-08-28 10:00:00,279.22,280.68,279.09,280.68,5773.0,273.2942,274.7232,273.167,274.7232,5773.0
2023-08-28 10:10:00,280.41,281.01,280.23,280.61,11986.0,274.459,275.0462,274.2828,274.6547,11986.0
2023-08-28 10:20:00,280.51,280.99,280.21,280.92,3016.0,274.5568,275.0267,274.2632,274.9581,3016.0
2023-08-28 10:30:00,280.79,280.79,280.05,280.24,3440.0,274.8309,274.8309,274.1066,274.2926,3440.0
2023-08-28 10:40:00,280.26,280.72,280.26,280.61,3911.0,274.3121,274.7624,274.3121,274.6547,3911.0
2023-08-28 10:50:00,280.65,281.26,280.4,281.26,2060.0,274.6939,275.2909,274.4492,275.2909,2060.0
2023-08-28 11:00:00,281.12,281.12,280.55,280.55,2642.0,275.1539,275.1539,274.596,274.596,2642.0
2023-08-28 11:10:00,280.63,281.04,280.62,280.7,1911.0,274.6743,275.0756,274.6645,274.7428,1911.0
2023-08-28 11:20:00,280.74,280.98,280.5,280.98,2989.0,274.782,275.0169,274.5471,275.0169,2989.0
2023-08-28 11:30:00,280.89,281.23,280.73,281.04,6130.0,274.9288,275.2616,274.7722,275.0756,6130.0
2023-08-28 11:40:00,281.16,281.34,280.4,280.49,3000.0,275.193,275.3692,274.4492,274.5373,3000.0
2023-08-28 11:50:00,280.39,280.83,280.39,280.83,1663.0,274.4394,274.8701,274.4394,274.8701,1663.0
2023-08-28 12:00:00,280.72,280.89,280.57,280.57,7954.0,274.7624,274.9288,274.6156,274.6156,7954.0
2023-08-28 12:10:00,280.57,281.22,280.57,280.97,12874.0,274.6156,275.2518,274.6156,275.0071,12874.0
2023-08-28 12:20:00,281.0,281.16,280.78,281.15,4254.0,275.0364,275.193,274.8211,275.1833,4254.0
2023-08-28 12:30:00,281.14,281.22,281.04,281.21,1300.0,275.1735,275.2518,275.0756,275.242,1300.0
2023-08-28 12:40:00,281.18,281.35,281.07,281.07,2299.0,275.2126,275.379,275.105,275.105,2299.0
2023-08-28 12:50:00,280.99,281.52,280.99,281.52,1502.0,275.0267,275.5454,275.0267,275.5454,1502.0
2023-08-28 13:00:00,281.5,281.68,281.44,281.44,2237.0,275.5258,275.702,275.4671,275.4671,2237.0
2023-08-28 13:10:00,281.38,281.38,281.04,281.24,901.0,275.4084,275.4084,275.0756,275.2714,901.0
2023-08-28 13:20:00,281.39,281.5,281.18,281.18,2390.0,275.4182,275.5258,275.2126,275.2126,2390.0
2023-08-28 13:30:00,281.34,281.43,280.65,280.65,1316.0,275.3692,275.4573,274.6939,274.6939,1316.0
2023-08-28 13:40:00,280.8,280.85,280.53,280.53,1575.0,274.8407,274.8896,274.5764,274.5764,1575.0
2023-08-28 13:50:00,280.52,280.62,280.02,280.12,2335.0,274.5666,274.6645,274.0772,274.1751,2335.0
2023-08-28 14:00:00,280.19,280.24,280.04,280.22,2286.0,274.2436,274.2926,274.0968,274.273,2286.0
2023-08-28 14:10:00,280.15,280.19,279.77,280.0,3598.0,274.2045,274.2436,273.8325,274.0577,3598.0
2023-08-28 14:20:00,280.06,280.38,279.99,280.38,1606.0,274.1164,274.4296,274.0479,274.4296,1606.0
2023-08-28 14:30:00,280.34,280.47,280.15,280.31,4720.0,274.3905,274.5177,274.2045,274.3611,4720.0
2023-08-28 14:40:00,280.31,280.41,279.75,279.76,5102.0,274.3611,274.459,273.813,273.8228,5102.0
2023-08-28 14:50:00,279.88,279.91,279.63,279.77,2883.0,273.9402,273.9696,273.6955,273.8325,2883.0
2023-08-28 15:00:00,279.88,280.17,279.7,280.17,1000.0,273.9402,274.2241,273.764,274.2241,1000.0
2023-08-28 15:10:00,280.03,280.03,279.66,279.77,3310.0,274.087,274.087,273.7249,273.8325,3310.0
2023-08-28 15:20:00,279.8,279.89,279.69,279.84,2810.0,273.8619,273.95,273.7542,273.9011,2810.0
2023-08-28 15:30:00,279.78,280.26,279.78,280.01,4915.0,273.8423,274.3121,273.8423,274.0675,4915.0
2023-08-28 15:40:00,280.0,280.75,279.88,280.45,4076.0,274.0577,274.7917,273.9402,274.4981,4076.0
2023-08-28 15:50:00,280.36,281.05,280.25,280.87,38293.0,274.41,275.0854,274.3024,274.9092,38293.0
2023-08-29 09:30:00,281.33,281.99,280.94,281.45,4049.0,275.3594,276.0054,274.9777,275.4769,4049.0
2023-08-29 09:40:00,280.97,281.83,280.97,281.73,2391.0,275.0071,275.8488,275.0071,275.751,2391.0
2023-08-29 09:50:00,281.41,281.41,281.05,281.13,4302.0,275.4377,275.4377,275.0854,275.1637,4302.0
2023-08-29 10:00:00,281.36,281.67,281.21,281.3,4761.0,275.3888,275.6922,275.242,275.3301,4761.0
2023-08-29 10:10:00,281.27,281.65,281.15,281.63,994.0,275.3007,275.6726,275.1833,275.6531,994.0
2023-08-29 10:20:00,281.59,281.59,280.96,280.97,4063.0,275.6139,275.6139,274.9973,275.0071,4063.0
2023-08-29 10:30:00,281.17,281.27,280.79,280.79,1731.0,275.2028,275.3007,274.8309,274.8309,1731.0
2023-08-29 10:40:00,280.74,280.77,280.49,280.73,1985.0,274.782,274.8113,274.5373,274.7722,1985.0
2023-08-29 10:50:00,280.8,281.69,280.74,281.69,16757.0,274.8407,275.7118,274.782,275.7118,16757.0
2023-08-29 11:00:00,281.7,282.06,281.6,281.99,5306.0,275.7216,276.0739,275.6237,276.0054,5306.0
2023-08-29 11:10:00,282.2,282.49,281.76,282.18,5709.0,276.211,276.4948,275.7803,276.1914,5709.0
2023-08-29 11:20:00,282.01,282.31,281.75,281.75,2898.0,276.025,276.3186,275.7705,275.7705,2898.0
2023-08-29 11:30:00,281.94,282.36,281.89,282.2,4614.0,275.9565,276.3676,275.9076,276.211,4614.0
2023-08-29 11:40:00,282.19,282.43,282.09,282.19,4802.0,276.2012,276.4361,276.1033,276.2012,4802.0
2023-08-29 11:50:00,282.07,282.28,282.03,282.25,1787.0,276.0837,276.2893,276.0446,276.2599,1787.0
2023-08-29 12:00:00,282.27,282.45,282.25,282.35,4443.0,276.2795,276.4557,276.2599,276.3578,4443.0
2023-08-29 12:10:00,282.24,282.87,282.24,282.87,12073.0,276.2501,276.8668,276.2501,276.8668,12073.0
2023-08-29 12:20:00,282.55,282.79,282.3,282.44,2546.0,276.5535,276.7885,276.3089,276.4459,2546.0
2023-08-29 12:30:00,282.37,282.58,282.26,282.26,1741.0,276.3774,276.5829,276.2697,276.2697,1741.0
2023-08-29 12:40:00,282.18,282.6,282.18,282.23,4185.0,276.1914,276.6025,276.1914,276.2403,4185.0
2023-08-29 12:50:00,282.33,282.56,282.2,282.52,2308.0,276.3382,276.5633,276.211,276.5242,2308.0
2023-08-29 13:00:00,282.66,282.68,282.55,282.6,1402.0,276.6612,276.6808,276.5535,276.6025,1402.0
2023-08-29 13:10:00,282.54,282.63,282.48,282.54,912.0,276.5438,276.6319,276.485,276.5438,912.0
2023-08-29 13:20:00,282.71,282.78,282.69,282.77,1800.0,276.7102,276.7787,276.6906,276.7689,1800.0
2023-08-29 13:30:00,282.46,282.98,282.46,282.98,1616.0,276.4655,276.9744,276.4655,276.9744,1616.0
2023-08-29 13:40:00,283.0,283.0,282.78,282.78,1261.0,276.994,276.994,276.7787,276.7787,1261.0
2023-08-29 13:50:00,282.92,282.92,282.37,282.4,1603.0,276.9157,276.9157,276.3774,276.4067,1603.0
2023-08-29 14:00:00,282.4,282.45,281.77,281.88,11070.0,276.4067,276.4557,275.7901,275.8978,11070.0
2023-08-29 14:10:00,281.74,281.83,281.08,281.09,5342.0,275.7607,275.8488,275.1147,275.1245,5342.0
2023-08-29 14:20:00,281.46,282.01,281.31,281.42,9694.0,275.4867,276.025,275.3399,275.4475,9694.0
2023-08-29 14:30:00,281.54,281.81,281.35,281.51,6791.0,275.565,275.8293,275.379,275.5356,6791.0
2023-08-29 14:40:00,281.53,281.87,281.53,281.65,2785.0,275.5552,275.888,275.5552,275.6726,2785.0
2023-08-29 14:50:00,281.56,281.56,281.3,281.36,11597.0,275.5846,275.5846,275.3301,275.3888,11597.0
2023-08-29 15:00:00,281.4,281.65,281.22,281.6,10958.0,275.428,275.6726,275.2518,275.6237,10958.0
2023-08-29 15:10:00,281.59,281.74,281.4,281.54,12553.0,275.6139,275.7607,275.428,275.565,12553.0
2023-08-29 15:20:00,281.68,281.85,281.4,281.75,7311.0,275.702,275.8684,275.428,275.7705,7311.0
2023-08-29 15:30:00,281.88,281.97,281.76,281.8,6438.0,275.8978,275.9859,275.7803,275.8195,6438.0
2023-08-29 15:40:00,281.81,282.0,281.67,282.0,10522.0,275.8293,276.0152,275.6922,276.0152,10522.0
2023-08-29 15:50:00,281.93,282.2,281.67,281.67,38752.0,275.9467,276.211,275.6922,275.6922,38752.0
2023-08-30 09:30:00,282.43,283.31,281.86,283.3,8888.0,276.4361,277.2974,275.8782,277.2876,8888.0
2023-08-30 09:40:00,283.87,284.29,283.43,284.29,2622.0,277.8455,278.2566,277.4149,278.2566,2622.0
2023-08-30 09:50:00,284.05,284.19,283.64,284.19,2035.0,278.0217,278.1587,277.6204,278.1587,2035.0
2023-08-30 10:00:00,284.35,284.43,283.94,284.18,2176.0,278.3153,278.3937,277.914,278.149,2176.0
2023-08-30 10:10:00,283.98,284.23,283.84,284.13,2063.0,277.9532,278.1979,277.8162,278.1,2063.0
2023-08-30 10:20:00,283.9,284.05,283.13,283.32,5013.0,277.8749,278.0217,277.1212,277.3072,5013.0
2023-08-30 10:30:00,283.31,283.39,283.01,283.01,3947.0,277.2974,277.3757,277.0038,277.0038,3947.0
2023-08-30 10:40:00,283.31,284.1,283.31,284.1,2606.0,277.2974,278.0707,277.2974,278.0707,2606.0
2023-08-30 10:50:00,284.07,284.28,283.3,284.28,10939.0,278.0413,278.2468,277.2876,278.2468,10939.0
2023-08-30 11:00:00,284.19,284.2,283.8,283.81,700.0,278.1587,278.1685,277.777,277.7868,700.0
2023-08-30 11:10:00,283.74,284.51,283.74,284.5,1907.0,277.7183,278.472,277.7183,278.4622,1907.0
2023-08-30 11:20:00,284.61,284.62,284.19,284.51,2230.0,278.5698,278.5796,278.1587,278.472,2230.0
2023-08-30 11:30:00,284.64,284.64,284.62,284.62,200.0,278.5992,278.5992,278.5796,278.5796,200.0
2023-08-30 11:40:00,284.6,284.61,284.59,284.61,400.0,278.56,278.5698,278.5503,278.5698,400.0
2023-08-30 11:50:00,284.57,284.87,284.46,284.67,3972.0,278.5307,278.8243,278.423,278.6286,3972.0
2023-08-30 12:00:00,284.6,284.67,284.13,284.13,3070.0,278.56,278.6286,278.1,278.1,3070.0
2023-08-30 12:10:00,283.89,284.22,283.87,284.01,2466.0,277.8651,278.1881,277.8455,277.9826,2466.0
2023-08-30 12:20:00,283.94,284.02,283.81,283.87,2028.0,277.914,277.9924,277.7868,277.8455,2028.0
2023-08-30 12:30:00,283.94,283.96,283.69,283.69,10144.0,277.914,277.9336,277.6694,277.6694,10144.0
2023-08-30 12:40:00,284.1,284.45,284.09,284.28,1719.0,278.0707,278.4132,278.0609,278.2468,1719.0
2023-08-30 12:50:00,284.27,284.29,284.02,284.08,8107.0,278.237,278.2566,277.9924,278.0511,8107.0
2023-08-30 13:00:00,284.17,284.39,283.98,284.12,2066.0,278.1392,278.3545,277.9532,278.0902,2066.0
2023-08-30 13:10:00,284.13,284.27,284.03,284.16,2227.0,278.1,278.237,278.0021,278.1294,2227.0
2023-08-30 13:20:00,284.26,284.3,284.1,284.28,3147.0,278.2273,278.2664,278.0707,278.2468,3147.0
2023-08-30 13:30:00,284.36,284.61,283.94,283.94,5667.0,278.3251,278.5698,277.914,277.914,5667.0
2023-08-30 13:40:00,283.94,283.99,283.75,283.75,2511.0,277.914,277.963,277.7281,277.7281,2511.0
2023-08-30 13:50:00,283.63,283.73,283.53,283.73,2107.0,277.6106,277.7085,277.5128,277.7085,2107.0
2023-08-30 14:00:00,283.67,283.79,283.58,283.69,2340.0,277.6498,277.7672,277.5617,277.6694,2340.0
2023-08-30 14:10:00,283.84,284.19,283.57,283.57,3909.0,277.8162,278.1587,277.5519,277.5519,3909.0
2023-08-30 14:20:00,283.54,283.63,283.23,283.23,2604.0,277.5225,277.6106,277.2191,277.2191,2604.0
2023-08-30 14:30:00,283.61,283.61,283.53,283.56,500.0,277.5911,277.5911,277.5128,277.5421,500.0
2023-08-30 14:40:00,283.57,283.76,283.55,283.75,2400.0,277.5519,277.7379,277.5323,277.7281,2400.0
2023-08-30 14:50:00,283.67,283.73,283.58,283.64,3112.0,277.6498,277.7085,277.5617,277.6204,3112.0
2023-08-30 15:00:00,283.65,283.97,283.65,283.88,3583.0,277.6302,277.9434,277.6302,277.8553,3583.0
2023-08-30 15:10:00,283.88,284.0,283.86,283.94,1987.0,277.8553,277.9728,277.8357,277.914,1987.0
2023-08-30 15:20:00,283.95,284.05,283.85,284.01,3811.0,277.9238,278.0217,277.826,277.9826,3811.0
2023-08-30 15:30:00,284.01,284.05,283.75,283.78,6372.0,277.9826,278.0217,277.7281,277.7574,6372.0
2023-08-30 15:40:00,283.78,283.92,283.46,283.53,7000.0,277.7574,277.8945,277.4442,277.5128,7000.0
2023-08-30 15:50:00,283.52,283.62,282.98,283.27,37535.0,277.503,277.6008,276.9744,277.2583,37535.0
2023-08-31 09:30:00,284.74,284.74,283.24,283.69,9602.0,278.6971,278.6971,277.2289,277.6694,9602.0
2023-08-31 09:40:00,283.53,284.2,283.53,283.75,1637.0,277.5128,278.1685,277.5128,277.7281,1637.0
2023-08-31 09:50:00,283.69,284.14,283.58,283.96,2179.0,277.6694,278.1098,277.5617,277.9336,2179.0
2023-08-31 10:00:00,283.86,284.07,283.19,283.25,1549.0,277.8357,278.0413,277.18,277.2387,1549.0
2023-08-31 10:10:00,283.31,283.54,282.98,283.16,8320.0,277.2974,277.5225,276.9744,277.1506,8320.0
2023-08-31 10:20:00,283.13,283.55,282.98,283.55,5094.0,277.1212,277.5323,276.9744,277.5323,5094.0
2023-08-31 10:30:00,283.63,283.82,283.23,283.23,6531.0,277.6106,277.7966,277.2191,277.2191,6531.0
2023-08-31 10:40:00,283.23,283.33,282.44,282.44,1735.0,277.2191,277.317,276.4459,276.4459,1735.0
2023-08-31 10:50:00,282.31,283.16,282.31,283.16,3721.0,276.3186,277.1506,276.3186,277.1506,3721.0
2023-08-31 11:00:00,283.03,283.39,283.03,283.39,1926.0,277.0234,277.3757,277.0234,277.3757,1926.0
2023-08-31 11:10:00,283.16,283.17,282.88,282.88,3602.0,277.1506,277.1604,276.8765,276.8765,3602.0
2023-08-31 11:20:00,282.81,283.06,282.77,283.06,2700.0,276.808,277.0527,276.7689,277.0527,2700.0
2023-08-31 11:30:00,283.06,283.33,282.47,283.33,6097.0,277.0527,277.317,276.4752,277.317,6097.0
2023-08-31 11:40:00,283.35,283.4,282.77,282.82,8078.0,277.3366,277.3855,276.7689,276.8178,8078.0
2023-08-31 11:50:00,282.86,283.27,282.85,283.03,5038.0,276.857,277.2583,276.8472,277.0234,5038.0
2023-08-31 12:00:00,283.21,283.35,283.04,283.19,4617.0,277.1995,277.3366,277.0331,277.18,4617.0
2023-08-31 12:10:00,283.19,283.39,283.18,283.25,7585.0,277.18,277.3757,277.1702,277.2387,7585.0
2023-08-31 12:20:00,283.25,283.26,282.99,283.01,6710.0,277.2387,277.2485,276.9842,277.0038,6710.0
2023-08-31 12:30:00,283.0,283.1,282.72,282.84,2814.0,276.994,277.0919,276.7199,276.8374,2814.0
2023-08-31 12:40:00,282.84,283.11,282.76,282.9,1200.0,276.8374,277.1017,276.7591,276.8961,1200.0
2023-08-31 12:50:00,283.13,283.14,282.77,283.11,1100.0,277.1212,277.131,276.7689,277.1017,1100.0
2023-08-31 13:00:00,283.1,283.42,282.96,283.42,3055.0,277.0919,277.4051,276.9548,277.4051,3055.0
2023-08-31 13:10:00,283.4,283.69,283.4,283.69,1900.0,277.3855,277.6694,277.3855,277.6694,1900.0
2023-08-31 13:20:00,283.57,283.81,283.31,283.69,4847.0,277.5519,277.7868,277.2974,277.6694,4847.0
2023-08-31 13:30:00,283.75,283.84,283.59,283.84,1400.0,277.7281,277.8162,277.5715,277.8162,1400.0
2023-08-31 13:40:00,283.89,283.89,283.48,283.62,5526.0,277.8651,277.8651,277.4638,277.6008,5526.0
2023-08-31 13:50:00,283.56,283.6,283.32,283.6,2789.0,277.5421,277.5813,277.3072,277.5813,2789.0
2023-08-31 14:00:00,283.65,284.13,283.64,284.13,1000.0,277.6302,278.1,277.6204,278.1,1000.0
2023-08-31 14:10:00,283.97,284.17,283.81,284.09,4732.0,277.9434,278.1392,277.7868,278.0609,4732.0
2023-08-31 14:20:00,284.18,284.34,284.1,284.11,4005.0,278.149,278.3056,278.0707,278.0804,4005.0
2023-08-31 14:30:00,284.26,284.26,283.84,283.92,9929.0,278.2273,278.2273,277.8162,277.8945,9929.0
2023-08-31 14:40:00,283.88,284.14,283.65,283.68,8314.0,277.8553,278.1098,277.6302,277.6596,8314.0
2023-08-31 14:50:00,283.69,283.85,283.65,283.68,5245.0,277.6694,277.826,277.6302,277.6596,5245.0
2023-08-31 15:00:00,283.71,284.14,283.71,284.13,5405.0,277.6889,278.1098,277.6889,278.1,5405.0
2023-08-31 15:10:00,284.07,284.07,283.92,283.93,5242.0,278.0413,278.0413,277.8945,277.9043,5242.0
2023-08-31 15:20:00,283.97,284.22,283.95,284.09,5089.0,277.9434,278.1881,277.9238,278.0609,5089.0
2023-08-31 15:30:00,284.09,284.33,283.97,284.11,9496.0,278.0609,278.2958,277.9434,278.0804,9496.0
2023-08-31 15:40:00,284.28,284.58,284.17,284.23,12094.0,278.2468,278.5405,278.1392,278.1979,12094.0
2023-08-31 15:50:00,284.17,284.19,283.38,283.57,63312.0,278.1392,278.1587,277.3659,277.5519,63312.0
2023-09-01 09:30:00,284.09,284.78,283.37,283.68,13877.0,278.0609,278.7362,277.3561,277.6596,13877.0
2023-09-01 09:40:00,283.66,283.89,283.36,283.89,1800.0,277.64,277.8651,277.3464,277.8651,1800.0
2023-09-01 09:50:00,283.99,284.53,283.85,284.3,9340.0,277.963,278.4915,277.826,278.2664,9340.0
2023-09-01 10:00:00,284.53,284.53,283.91,283.91,18435.0,278.4915,278.4915,277.8847,277.8847,18435.0
2023-09-01 10:10:00,284.26,284.26,283.92,284.23,4569.0,278.2273,278.2273,277.8945,278.1979,4569.0
2023-09-01 10:20:00,284.17,284.22,283.79,284.08,3659.0,278.1392,278.1881,277.7672,278.0511,3659.0
2023-09-01 10:30:00,284.17,284.17,283.65,283.66,1100.0,278.1392,278.1392,277.6302,277.64,1100.0
2023-09-01 10:40:00,283.77,283.77,283.37,283.38,602.0,277.7477,277.7477,277.3561,277.3659,602.0
2023-09-01 10:50:00,283.69,283.86,283.34,283.43,3515.0,277.6694,277.8357,277.3268,277.4149,3515.0
2023-09-01 11:00:00,283.36,283.68,283.34,283.35,1733.0,277.3464,277.6596,277.3268,277.3366,1733.0
2023-09-01 11:10:00,283.34,283.43,283.22,283.43,2680.0,277.3268,277.4149,277.2093,277.4149,2680.0
2023-09-01 11:20:00,283.37,283.54,283.16,283.38,18589.0,277.3561,277.5225,277.1506,277.3659,18589.0
2023-09-01 11:30:00,283.18,283.58,283.18,283.37,3439.0,277.1702,277.5617,277.1702,277.3561,3439.0
2023-09-01 11:40:00,283.26,283.33,283.14,283.27,2408.0,277.2485,277.317,277.131,277.2583,2408.0
2023-09-01 11:50:00,283.21,283.33,283.06,283.17,2965.0,277.1995,277.317,277.0527,277.1604,2965.0
2023-09-01 12:00:00,283.06,283.17,282.85,283.07,4138.0,277.0527,277.1604,276.8472,277.0625,4138.0
2023-09-01 12:10:00,283.11,283.11,282.92,282.92,1054.0,277.1017,277.1017,276.9157,276.9157,1054.0
2023-09-01 12:20:00,282.73,282.73,282.64,282.64,504.0,276.7297,276.7297,276.6416,276.6416,504.0
2023-09-01 12:30:00,282.6,282.91,282.6,282.78,2031.0,276.6025,276.9059,276.6025,276.7787,2031.0
2023-09-01 12:40:00,282.7,282.75,282.24,282.64,2169.0,276.7004,276.7493,276.2501,276.6416,2169.0
2023-09-01 12:50:00,282.79,282.79,282.74,282.74,1288.0,276.7885,276.7885,276.7395,276.7395,1288.0
2023-09-01 13:00:00,282.93,282.93,282.63,282.65,1703.0,276.9255,276.9255,276.6319,276.6514,1703.0
2023-09-01 13:10:00,282.63,283.08,282.63,282.93,1839.0,276.6319,277.0723,276.6319,276.9255,1839.0
2023-09-01 13:20:00,283.02,283.03,282.82,282.82,1210.0,277.0136,277.0234,276.8178,276.8178,1210.0
2023-09-01 13:30:00,282.97,282.98,282.77,282.97,800.0,276.9646,276.9744,276.7689,276.9646,800.0
2023-09-01 13:40:00,282.98,282.98,282.82,282.93,1000.0,276.9744,276.9744,276.8178,276.9255,1000.0
2023-09-01 13:50:00,282.84,282.98,282.84,282.98,1200.0,276.8374,276.9744,276.8374,276.9744,1200.0
2023-09-01 14:00:00,282.83,282.86,282.63,282.63,1725.0,276.8276,276.857,276.6319,276.6319,1725.0
2023-09-01 14:10:00,282.75,282.98,282.74,282.86,1922.0,276.7493,276.9744,276.7395,276.857,1922.0
2023-09-01 14:20:00,282.92,282.96,282.24,282.31,7454.0,276.9157,276.9548,276.2501,276.3186,7454.0
2023-09-01 14:30:00,282.39,282.67,282.39,282.66,2145.0,276.3969,276.671,276.3969,276.6612,2145.0
2023-09-01 14:40:00,283.01,283.04,282.76,282.99,3292.0,277.0038,277.0331,276.7591,276.9842,3292.0
2023-09-01 14:50:00,282.95,283.15,282.94,283.15,2500.0,276.9451,277.1408,276.9353,277.1408,2500.0
2023-09-01 15:00:00,283.01,283.31,282.95,283.21,2645.0,277.0038,277.2974,276.9451,277.1995,2645.0
2023-09-01 15:10:00,283.27,283.45,283.21,283.4,2836.0,277.2583,277.4344,277.1995,277.3855,2836.0
2023-09-01 15:20:00,283.44,283.52,283.28,283.39,2109.0,277.4247,277.503,277.2681,277.3757,2109.0
2023-09-01 15:30:00,283.38,283.51,283.27,283.39,3308.0,277.3659,277.4932,277.2583,277.3757,3308.0
2023-09-01 15:40:00,283.34,283.34,283.14,283.22,4948.0,277.3268,277.3268,277.131,277.2093,4948.0
2023-09-01 15:50:00,283.22,283.82,283.22,283.68,22762.0,277.2093,277.7966,277.2093,277.6596,22762.0
2023-09-05 09:30:00,283.91,283.91,282.96,282.97,7772.0,277.8847,277.8847,276.9548,276.9646,7772.0
2023-09-05 09:40:00,282.29,282.77,281.53,281.53,6225.0,276.2991,276.7689,275.5552,275.5552,6225.0
2023-09-05 09:50:00,281.11,281.9,281.11,281.7,3134.0,275.1441,275.9173,275.1441,275.7216,3134.0
2023-09-05 10:00:00,281.3,282.06,280.97,281.48,6750.0,275.3301,276.0739,275.0071,275.5063,6750.0
2023-09-05 10:10:00,281.67,281.83,281.39,281.54,6918.0,275.6922,275.8488,275.4182,275.565,6918.0
2023-09-05 10:20:00,281.39,282.11,281.39,282.11,1520.0,275.4182,276.1229,275.4182,276.1229,1520.0
2023-09-05 10:30:00,281.93,282.8,281.67,282.8,6055.0,275.9467,276.7982,275.6922,276.7982,6055.0
2023-09-05 10:40:00,282.56,283.5,282.55,283.42,2311.0,276.5633,277.4834,276.5535,277.4051,2311.0
2023-09-05 10:50:00,283.7,283.85,283.43,283.67,892.0,277.6791,277.826,277.4149,277.6498,892.0
2023-09-05 11:00:00,283.77,284.1,283.69,284.1,5498.0,277.7477,278.0707,277.6694,278.0707,5498.0
2023-09-05 11:10:00,284.15,284.16,283.8,283.82,900.0,278.1196,278.1294,277.777,277.7966,900.0
2023-09-05 11:20:00,283.75,283.95,283.7,283.75,3148.0,277.7281,277.9238,277.6791,277.7281,3148.0
2023-09-05 11:30:00,283.73,283.81,283.61,283.69,2454.0,277.7085,277.7868,277.5911,277.6694,2454.0
2023-09-05 11:40:00,283.86,283.88,283.6,283.6,3680.0,277.8357,277.8553,277.5813,277.5813,3680.0
2023-09-05 11:50:00,283.73,283.82,283.64,283.69,1100.0,277.7085,277.7966,277.6204,277.6694,1100.0
2023-09-05 12:00:00,283.8,283.84,283.71,283.71,1666.0,277.777,277.8162,277.6889,277.6889,1666.0
2023-09-05 12:10:00,283.69,283.7,283.45,283.5,2124.0,277.6694,277.6791,277.4344,277.4834,2124.0
2023-09-05 12:20:00,283.49,283.57,283.37,283.44,4298.0,277.4736,277.5519,277.3561,277.4247,4298.0
2023-09-05 12:30:00,283.5,283.54,283.38,283.49,2855.0,277.4834,277.5225,277.3659,277.4736,2855.0
2023-09-05 12:40:00,283.49,283.49,283.12,283.15,1873.0,277.4736,277.4736,277.1115,277.1408,1873.0
2023-09-05 12:50:00,282.97,282.97,282.74,282.8,1875.0,276.9646,276.9646,276.7395,276.7982,1875.0
2023-09-05 13:00:00,282.8,282.8,282.23,282.33,712.0,276.7982,276.7982,276.2403,276.3382,712.0
2023-09-05 13:10:00,282.22,282.46,282.01,282.46,1910.0,276.2306,276.4655,276.025,276.4655,1910.0
2023-09-05 13:20:00,282.3,282.39,282.28,282.29,841.0,276.3089,276.3969,276.2893,276.2991,841.0
2023-09-05 13:30:00,282.27,282.45,282.17,282.25,981.0,276.2795,276.4557,276.1816,276.2599,981.0
2023-09-05 13:40:00,282.35,282.35,282.12,282.12,1212.0,276.3578,276.3578,276.1327,276.1327,1212.0
2023-09-05 13:50:00,282.1,282.17,281.86,281.87,1300.0,276.1131,276.1816,275.8782,275.888,1300.0
2023-09-05 14:00:00,281.95,281.97,281.91,281.94,540.0,275.9663,275.9859,275.9271,275.9565,540.0
2023-09-05 14:10:00,282.05,282.16,281.96,282.16,1290.0,276.0642,276.1718,275.9761,276.1718,1290.0
2023-09-05 14:20:00,282.09,282.18,282.02,282.02,954.0,276.1033,276.1914,276.0348,276.0348,954.0
2023-09-05 14:30:00,282.02,282.1,281.74,281.79,4729.0,276.0348,276.1131,275.7607,275.8097,4729.0
2023-09-05 14:40:00,281.86,282.55,281.81,282.5,18483.0,275.8782,276.5535,275.8293,276.5046,18483.0
2023-09-05 14:50:00,282.4,282.42,282.24,282.39,6566.0,276.4067,276.4263,276.2501,276.3969,6566.0
2023-09-05 15:00:00,282.3,282.47,282.15,282.15,2295.0,276.3089,276.4752,276.162,276.162,2295.0
2023-09-05 15:10:00,281.97,281.97,281.66,281.71,1202.0,275.9859,275.9859,275.6824,275.7314,1202.0
2023-09-05 15:20:00,281.81,281.82,281.71,281.81,1309.0,275.8293,275.839,275.7314,275.8293,1309.0
2023-09-05 15:30:00,281.82,282.23,281.74,282.18,5043.0,275.839,276.2403,275.7607,276.1914,5043.0
2023-09-05 15:40:00,282.22,282.25,281.68,281.69,4559.0,276.2306,276.2599,275.702,275.7118,4559.0
2023-09-05 15:50:00,281.38,281.58,281.05,281.17,25213.0,275.4084,275.6041,275.0854,275.2028,25213.0
2023-09-06 09:30:00,280.55,281.49,278.7,279.89,29082.0,274.596,275.516,272.7853,273.95,29082.0
2023-09-06 09:40:00,279.93,281.42,279.92,280.68,8255.0,273.9892,275.4475,273.9794,274.7232,8255.0
2023-09-06 09:50:00,280.67,281.22,279.83,280.34,8331.0,274.7134,275.2518,273.8913,274.3905,8331.0
2023-09-06 10:00:00,280.02,281.03,279.22,280.34,27036.0,274.0772,275.0658,273.2942,274.3905,27036.0
2023-09-06 10:10:00,280.63,281.6,280.63,281.6,4380.0,274.6743,275.6237,274.6743,275.6237,4380.0
2023-09-06 10:20:00,281.65,282.4,281.65,281.68,6463.0,275.6726,276.4067,275.6726,275.702,6463.0
2023-09-06 10:30:00,281.56,282.07,281.3,281.3,3187.0,275.5846,276.0837,275.3301,275.3301,3187.0
2023-09-06 10:40:00,281.29,281.57,281.03,281.4,4702.0,275.3203,275.5943,275.0658,275.428,4702.0
2023-09-06 10:50:00,281.36,281.52,281.12,281.3,2824.0,275.3888,275.5454,275.1539,275.3301,2824.0
2023-09-06 11:00:00,281.47,281.48,281.0,281.05,2999.0,275.4965,275.5063,275.0364,275.0854,2999.0
2023-09-06 11:10:00,280.76,280.94,280.61,280.61,2409.0,274.8015,274.9777,274.6547,274.6547,2409.0
2023-09-06 11:20:00,280.52,280.96,280.25,280.96,1799.0,274.5666,274.9973,274.3024,274.9973,1799.0
2023-09-06 11:30:00,280.76,281.05,280.71,281.05,800.0,274.8015,275.0854,274.7526,275.0854,800.0
2023-09-06 11:40:00,281.19,281.2,281.1,281.13,1640.0,275.2224,275.2322,275.1343,275.1637,1640.0
2023-09-06 11:50:00,281.39,281.97,281.39,281.8,1660.0,275.4182,275.9859,275.4182,275.8195,1660.0
2023-09-06 12:00:00,281.81,281.98,281.33,281.33,6645.0,275.8293,275.9956,275.3594,275.3594,6645.0
2023-09-06 12:10:00,281.28,281.89,281.28,281.73,3739.0,275.3105,275.9076,275.3105,275.751,3739.0
2023-09-06 12:20:00,281.65,281.96,281.37,281.37,6748.0,275.6726,275.9761,275.3986,275.3986,6748.0
2023-09-06 12:30:00,281.32,281.57,281.32,281.38,798.0,275.3497,275.5943,275.3497,275.4084,798.0
2023-09-06 12:40:00,281.49,281.58,281.28,281.58,1224.0,275.516,275.6041,275.3105,275.6041,1224.0
2023-09-06 12:50:00,281.47,281.56,281.25,281.25,2900.0,275.4965,275.5846,275.2811,275.2811,2900.0
2023-09-06 13:00:00,281.25,281.26,280.7,281.19,2051.0,275.2811,275.2909,274.7428,275.2224,2051.0
2023-09-06 13:10:00,281.11,281.73,281.1,281.54,4717.0,275.1441,275.751,275.1343,275.565,4717.0
2023-09-06 13:20:00,281.57,281.72,281.51,281.51,1650.0,275.5943,275.7412,275.5356,275.5356,1650.0
2023-09-06 13:30:00,281.51,281.73,281.24,281.73,6315.0,275.5356,275.751,275.2714,275.751,6315.0
2023-09-06 13:40:00,281.59,281.6,281.36,281.46,2048.0,275.6139,275.6237,275.3888,275.4867,2048.0
2023-09-06 13:50:00,281.43,281.99,281.32,281.68,3726.0,275.4573,276.0054,275.3497,275.702,3726.0
2023-09-06 14:00:00,281.63,281.91,281.35,281.72,2333.0,275.6531,275.9271,275.379,275.7412,2333.0
2023-09-06 14:10:00,281.59,281.8,281.58,281.66,1824.0,275.6139,275.8195,275.6041,275.6824,1824.0
2023-09-06 14:20:00,281.64,281.92,281.64,281.75,755.0,275.6629,275.9369,275.6629,275.7705,755.0
2023-09-06 14:30:00,281.92,281.93,281.66,281.81,3208.0,275.9369,275.9467,275.6824,275.8293,3208.0
2023-09-06 14:40:00,281.8,281.86,281.71,281.83,1908.0,275.8195,275.8782,275.7314,275.8488,1908.0
2023-09-06 14:50:00,281.93,281.93,281.61,281.64,3964.0,275.9467,275.9467,275.6335,275.6629,3964.0
2023-09-06 15:00:00,281.68,281.68,281.15,281.28,4233.0,275.702,275.702,275.1833,275.3105,4233.0
2023-09-06 15:10:00,281.4,281.43,281.26,281.29,3739.0,275.428,275.4573,275.2909,275.3203,3739.0
2023-09-06 15:20:00,281.3,281.35,280.99,281.19,3493.0,275.3301,275.379,275.0267,275.2224,3493.0
2023-09-06 15:30:00,281.2,281.23,281.01,281.07,4379.0,275.2322,275.2616,275.0462,275.105,4379.0
2023-09-06 15:40:00,281.1,281.24,281.05,281.18,5495.0,275.1343,275.2714,275.0854,275.2126,5495.0
2023-09-06 15:50:00,281.38,281.38,280.78,281.01,28650.0,275.4084,275.4084,274.8211,275.0462,28650.0
2023-09-07 09:30:00,281.17,282.92,280.99,282.89,6852.0,275.2028,276.9157,275.0267,276.8863,6852.0
2023-09-07 09:40:00,282.73,284.22,282.72,283.04,8774.0,276.7297,278.1881,276.7199,277.0331,8774.0
2023-09-07 09:50:00,283.17,283.75,282.63,283.4,6108.0,277.1604,277.7281,276.6319,277.3855,6108.0
2023-09-07 10:00:00,283.57,283.58,282.61,283.19,7308.0,277.5519,277.5617,276.6123,277.18,7308.0
2023-09-07 10:10:00,283.25,284.31,283.24,283.82,14042.0,277.2387,278.2762,277.2289,277.7966,14042.0
2023-09-07 10:20:00,283.94,284.51,283.63,284.15,9822.0,277.914,278.472,277.6106,278.1196,9822.0
2023-09-07 10:30:00,283.94,284.55,283.81,284.44,10290.0,277.914,278.5111,277.7868,278.4034,10290.0
2023-09-07 10:40:00,284.37,284.7,283.63,283.72,8008.0,278.3349,278.6579,277.6106,277.6987,8008.0
2023-09-07 10:50:00,283.51,283.78,283.21,283.32,5631.0,277.4932,277.7574,277.1995,277.3072,5631.0
2023-09-07 11:00:00,283.4,283.7,283.27,283.7,5478.0,277.3855,277.6791,277.2583,277.6791,5478.0
2023-09-07 11:10:00,283.72,284.14,283.58,283.97,6299.0,277.6987,278.1098,277.5617,277.9434,6299.0
2023-09-07 11:20:00,283.95,283.95,283.19,283.38,4945.0,277.9238,277.9238,277.18,277.3659,4945.0
2023-09-07 11:30:00,283.47,283.85,283.15,283.81,3570.0,277.454,277.826,277.1408,277.7868,3570.0
2023-09-07 11:40:00,283.85,283.85,283.52,283.65,2093.0,277.826,277.826,277.503,277.6302,2093.0
2023-09-07 11:50:00,283.5,283.76,283.49,283.58,1703.0,277.4834,277.7379,277.4736,277.5617,1703.0
2023-09-07 12:00:00,283.6,283.78,283.5,283.76,3121.0,277.5813,277.7574,277.4834,277.7379,3121.0
2023-09-07 12:10:00,283.82,284.24,283.82,283.95,3922.0,277.7966,278.2077,277.7966,277.9238,3922.0
2023-09-07 12:20:00,283.82,284.01,283.54,283.94,2319.0,277.7966,277.9826,277.5225,277.914,2319.0
2023-09-07 12:30:00,283.9,284.0,283.82,283.82,2906.0,277.8749,277.9728,277.7966,277.7966,2906.0
2023-09-07 12:40:00,283.87,283.92,283.44,283.55,4277.0,277.8455,277.8945,277.4247,277.5323,4277.0
2023-09-07 12:50:00,283.5,283.65,283.4,283.42,7411.0,277.4834,277.6302,277.3855,277.4051,7411.0
2023-09-07 13:00:00,283.35,283.61,283.24,283.24,1602.0,277.3366,277.5911,277.2289,277.2289,1602.0
2023-09-07 13:10:00,283.13,283.68,283.1,283.64,1969.0,277.1212,277.6596,277.0919,277.6204,1969.0
2023-09-07 13:20:00,283.62,283.63,283.44,283.61,1700.0,277.6008,277.6106,277.4247,277.5911,1700.0
2023-09-07 13:30:00,283.58,283.67,282.6,282.79,4343.0,277.5617,277.6498,276.6025,276.7885,4343.0
2023-09-07 13:40:00,282.75,282.82,282.21,282.26,4728.0,276.7493,276.8178,276.2208,276.2697,4728.0
2023-09-07 13:50:00,282.34,283.09,282.34,283.09,4477.0,276.348,277.0821,276.348,277.0821,4477.0
2023-09-07 14:00:00,283.23,283.42,283.06,283.26,7472.0,277.2191,277.4051,277.0527,277.2485,7472.0
2023-09-07 14:10:00,283.27,283.27,282.61,282.89,14325.0,277.2583,277.2583,276.6123,276.8863,14325.0
2023-09-07 14:20:00,282.83,282.85,282.49,282.7,6366.0,276.8276,276.8472,276.4948,276.7004,6366.0
2023-09-07 14:30:00,282.69,282.8,282.47,282.47,7390.0,276.6906,276.7982,276.4752,276.4752,7390.0
2023-09-07 14:40:00,282.55,282.73,282.55,282.65,1124.0,276.5535,276.7297,276.5535,276.6514,1124.0
2023-09-07 14:50:00,282.72,282.72,282.3,282.44,11279.0,276.7199,276.7199,276.3089,276.4459,11279.0
2023-09-07 15:00:00,282.4,282.4,282.16,282.3,2998.0,276.4067,276.4067,276.1718,276.3089,2998.0
2023-09-07 15:10:00,282.44,282.67,282.4,282.55,4855.0,276.4459,276.671,276.4067,276.5535,4855.0
2023-09-07 15:20:00,282.61,282.69,282.5,282.54,4691.0,276.6123,276.6906,276.5046,276.5438,4691.0
2023-09-07 15:30:00,282.46,282.65,282.39,282.52,7510.0,276.4655,276.6514,276.3969,276.5242,7510.0
2023-09-07 15:40:00,282.54,282.85,282.44,282.67,10232.0,276.5438,276.8472,276.4459,276.671,10232.0
2023-09-07 15:50:00,282.75,282.87,281.93,282.33,41223.0,276.7493,276.8668,275.9467,276.3382,41223.0
2023-09-08 09:30:00,282.59,283.37,280.22,281.84,8400.0,276.5927,277.3561,274.273,275.8586,8400.0
2023-09-08 09:40:00,281.25,283.52,281.24,283.52,18607.0,275.2811,277.503,275.2714,277.503,18607.0
2023-09-08 09:50:00,283.54,283.74,282.51,283.21,5168.0,277.5225,277.7183,276.5144,277.1995,5168.0
2023-09-08 10:00:00,283.08,283.33,282.77,283.19,3285.0,277.0723,277.317,276.7689,277.18,3285.0
2023-09-08 10:10:00,283.13,283.49,283.04,283.44,5047.0,277.1212,277.4736,277.0331,277.4247,5047.0
2023-09-08 10:20:00,283.55,284.86,283.41,284.53,12800.0,277.5323,278.8145,277.3953,278.4915,12800.0
2023-09-08 10:30:00,284.72,284.72,284.1,284.26,5684.0,278.6775,278.6775,278.0707,278.2273,5684.0
2023-09-08 10:40:00,284.16,284.19,283.77,284.16,5669.0,278.1294,278.1587,277.7477,278.1294,5669.0
2023-09-08 10:50:00,284.05,284.74,284.05,284.59,6821.0,278.0217,278.6971,278.0217,278.5503,6821.0
2023-09-08 11:00:00,284.69,284.85,284.14,284.71,8644.0,278.6481,278.8047,278.1098,278.6677,8644.0
2023-09-08 11:10:00,284.55,284.95,284.4,284.54,4408.0,278.5111,278.9026,278.3643,278.5013,4408.0
2023-09-08 11:20:00,284.4,284.51,284.05,284.18,3367.0,278.3643,278.472,278.0217,278.149,3367.0
2023-09-08 11:30:00,284.14,284.34,284.14,284.25,2283.0,278.1098,278.3056,278.1098,278.2175,2283.0
2023-09-08 11:40:00,284.13,284.31,284.12,284.21,1395.0,278.1,278.2762,278.0902,278.1783,1395.0
2023-09-08 11:50:00,284.21,284.28,284.04,284.28,3485.0,278.1783,278.2468,278.0119,278.2468,3485.0
2023-09-08 12:00:00,284.09,284.22,284.03,284.18,3439.0,278.0609,278.1881,278.0021,278.149,3439.0
2023-09-08 12:10:00,284.21,284.43,284.02,284.43,1447.0,278.1783,278.3937,277.9924,278.3937,1447.0
2023-09-08 12:20:00,284.37,284.62,283.82,283.82,6704.0,278.3349,278.5796,277.7966,277.7966,6704.0
2023-09-08 12:30:00,283.82,283.95,283.6,283.61,4704.0,277.7966,277.9238,277.5813,277.5911,4704.0
2023-09-08 12:40:00,283.61,283.7,283.14,283.25,6096.0,277.5911,277.6791,277.131,277.2387,6096.0
2023-09-08 12:50:00,283.11,283.35,283.07,283.26,1245.0,277.1017,277.3366,277.0625,277.2485,1245.0
2023-09-08 13:00:00,283.39,283.51,283.29,283.29,1243.0,277.3757,277.4932,277.2778,277.2778,1243.0
2023-09-08 13:10:00,283.28,283.58,283.27,283.54,1919.0,277.2681,277.5617,277.2583,277.5225,1919.0
2023-09-08 13:20:00,283.55,283.55,282.67,282.99,5607.0,277.5323,277.5323,276.671,276.9842,5607.0
2023-09-08 13:30:00,282.54,282.91,282.54,282.76,824.0,276.5438,276.9059,276.5438,276.7591,824.0
2023-09-08 13:40:00,282.57,282.57,282.17,282.17,800.0,276.5731,276.5731,276.1816,276.1816,800.0
2023-09-08 13:50:00,282.26,282.54,282.26,282.43,1514.0,276.2697,276.5438,276.2697,276.4361,1514.0
2023-09-08 14:00:00,282.5,282.76,282.4,282.56,3025.0,276.5046,276.7591,276.4067,276.5633,3025.0
2023-09-08 14:10:00,282.41,282.57,282.31,282.5,2292.0,276.4165,276.5731,276.3186,276.5046,2292.0
2023-09-08 14:20:00,282.5,282.72,282.39,282.48,3792.0,276.5046,276.7199,276.3969,276.485,3792.0
2023-09-08 14:30:00,282.44,282.53,282.15,282.21,3607.0,276.4459,276.534,276.162,276.2208,3607.0
2023-09-08 14:40:00,282.41,282.46,282.27,282.29,1717.0,276.4165,276.4655,276.2795,276.2991,1717.0
2023-09-08 14:50:00,282.29,282.61,282.28,282.38,7829.0,276.2991,276.6123,276.2893,276.3872,7829.0
2023-09-08 15:00:00,282.32,282.65,282.23,282.41,4297.0,276.3284,276.6514,276.2403,276.4165,4297.0
2023-09-08 15:10:00,282.44,282.51,281.99,282.51,5233.0,276.4459,276.5144,276.0054,276.5144,5233.0
2023-09-08 15:20:00,282.4,282.7,282.27,282.7,3570.0,276.4067,276.7004,276.2795,276.7004,3570.0
2023-09-08 15:30:00,282.52,282.87,282.52,282.63,10597.0,276.5242,276.8668,276.5242,276.6319,10597.0
2023-09-08 15:40:00,282.7,283.2,282.7,282.85,14276.0,276.7004,277.1898,276.7004,276.8472,14276.0
2023-09-08 15:50:00,282.86,282.98,282.34,282.51,58466.0,276.857,276.9744,276.348,276.5144,58466.0
2023-09-11 09:30:00,282.77,283.11,281.7,281.7,4907.0,276.7689,277.1017,275.7216,275.7216,4907.0
2023-09-11 09:40:00,282.58,283.66,282.22,283.66,3342.0,276.5829,277.64,276.2306,277.64,3342.0
2023-09-11 09:50:00,283.55,283.99,283.46,283.46,2008.0,277.5323,277.963,277.4442,277.4442,2008.0
2023-09-11 10:00:00,283.2,283.97,283.2,283.97,4100.0,277.1898,277.9434,277.1898,277.9434,4100.0
2023-09-11 10:10:00,283.86,284.24,283.06,283.5,10675.0,277.8357,278.2077,277.0527,277.4834,10675.0
2023-09-11 10:20:00,283.33,283.69,283.06,283.4,5057.0,277.317,277.6694,277.0527,277.3855,5057.0
2023-09-11 10:30:00,283.22,283.71,283.22,283.6,5706.0,277.2093,277.6889,277.2093,277.5813,5706.0
2023-09-11 10:40:00,283.61,283.64,283.12,283.29,2689.0,277.5911,277.6204,277.1115,277.2778,2689.0
2023-09-11 10:50:00,283.32,283.79,283.17,283.66,5779.0,277.3072,277.7672,277.1604,277.64,5779.0
2023-09-11 11:00:00,283.5,283.5,282.84,282.85,2514.0,277.4834,277.4834,276.8374,276.8472,2514.0
2023-09-11 11:10:00,282.84,283.02,282.56,283.02,1525.0,276.8374,277.0136,276.5633,277.0136,1525.0
2023-09-11 11:20:00,283.03,283.18,282.98,283.04,1354.0,277.0234,277.1702,276.9744,277.0331,1354.0
2023-09-11 11:30:00,283.18,283.18,283.07,283.17,1493.0,277.1702,277.1702,277.0625,277.1604,1493.0
2023-09-11 11:40:00,283.3,283.93,283.22,283.57,2689.0,277.2876,277.9043,277.2093,277.5519,2689.0
2023-09-11 11:50:00,283.67,283.83,283.52,283.64,2622.0,277.6498,277.8064,277.503,277.6204,2622.0
2023-09-11 12:00:00,283.6,283.71,283.57,283.69,1140.0,277.5813,277.6889,277.5519,277.6694,1140.0
2023-09-11 12:10:00,283.55,283.79,283.46,283.46,2681.0,277.5323,277.7672,277.4442,277.4442,2681.0
2023-09-11 12:20:00,283.36,283.44,283.34,283.42,700.0,277.3464,277.4247,277.3268,277.4051,700.0
2023-09-11 12:30:00,283.55,283.56,283.47,283.47,250.0,277.5323,277.5421,277.454,277.454,250.0
2023-09-11 12:40:00,283.51,283.84,283.43,283.53,1950.0,277.4932,277.8162,277.4149,277.5128,1950.0
2023-09-11 12:50:00,283.43,283.43,283.43,283.43,866.0,277.4149,277.4149,277.4149,277.4149,866.0
2023-09-11 13:00:00,283.42,283.42,283.37,283.37,400.0,277.4051,277.4051,277.3561,277.3561,400.0
2023-09-11 13:10:00,283.28,283.33,283.28,283.32,441.0,277.2681,277.317,277.2681,277.3072,441.0
2023-09-11 13:20:00,283.39,283.46,283.32,283.4,644.0,277.3757,277.4442,277.3072,277.3855,644.0
2023-09-11 13:30:00,283.46,283.7,283.46,283.69,1393.0,277.4442,277.6791,277.4442,277.6694,1393.0
2023-09-11 13:40:00,283.6,283.6,283.48,283.48,850.0,277.5813,277.5813,277.4638,277.4638,850.0
2023-09-11 13:50:00,283.46,283.54,283.44,283.46,1108.0,277.4442,277.5225,277.4247,277.4442,1108.0
2023-09-11 14:00:00,283.46,284.0,283.41,283.9,5382.0,277.4442,277.9728,277.3953,277.8749,5382.0
2023-09-11 14:10:00,283.86,284.07,283.81,284.04,6279.0,277.8357,278.0413,277.7868,278.0119,6279.0
2023-09-11 14:20:00,284.0,284.1,283.39,283.65,19303.0,277.9728,278.0707,277.3757,277.6302,19303.0
2023-09-11 14:30:00,283.66,284.05,283.57,283.57,20249.0,277.64,278.0217,277.5519,277.5519,20249.0
2023-09-11 14:40:00,283.44,283.7,283.44,283.7,3470.0,277.4247,277.6791,277.4247,277.6791,3470.0
2023-09-11 14:50:00,283.76,283.79,283.42,283.42,4081.0,277.7379,277.7672,277.4051,277.4051,4081.0
2023-09-11 15:00:00,283.55,283.66,283.55,283.65,939.0,277.5323,277.64,277.5323,277.6302,939.0
2023-09-11 15:10:00,283.62,283.62,283.14,283.31,6737.0,277.6008,277.6008,277.131,277.2974,6737.0
2023-09-11 15:20:00,283.33,283.45,283.26,283.34,3093.0,277.317,277.4344,277.2485,277.3268,3093.0
2023-09-11 15:30:00,283.4,283.62,283.32,283.59,13770.0,277.3855,277.6008,277.3072,277.5715,13770.0
2023-09-11 15:40:00,283.63,283.63,283.27,283.36,19385.0,277.6106,277.6106,277.2583,277.3464,19385.0
2023-09-11 15:50:00,283.4,283.72,283.16,283.62,58305.0,277.3855,277.6987,277.1506,277.6008,58305.0
2023-09-12 09:30:00,282.36,283.41,281.33,281.4,6783.0,276.3676,277.3953,275.3594,275.428,6783.0
2023-09-12 09:40:00,283.26,283.34,281.4,281.64,2604.0,277.2485,277.3268,275.428,275.6629,2604.0
2023-09-12 09:50:00,282.73,282.84,281.81,282.14,3922.0,276.7297,276.8374,275.8293,276.1523,3922.0
2023-09-12 10:00:00,281.97,282.35,281.97,282.23,4221.0,275.9859,276.3578,275.9859,276.2403,4221.0
2023-09-12 10:10:00,282.23,282.43,282.2,282.34,3413.0,276.2403,276.4361,276.211,276.348,3413.0
2023-09-12 10:20:00,282.24,282.88,282.07,282.69,4027.0,276.2501,276.8765,276.0837,276.6906,4027.0
2023-09-12 10:30:00,282.69,282.69,281.96,281.98,5422.0,276.6906,276.6906,275.9761,275.9956,5422.0
2023-09-12 10:40:00,281.92,282.32,281.92,282.22,3958.0,275.9369,276.3284,275.9369,276.2306,3958.0
2023-09-12 10:50:00,282.01,282.25,281.56,281.85,9324.0,276.025,276.2599,275.5846,275.8684,9324.0
2023-09-12 11:00:00,281.87,282.0,281.87,281.88,1316.0,275.888,276.0152,275.888,275.8978,1316.0
2023-09-12 11:10:00,282.06,282.85,282.06,282.84,2267.0,276.0739,276.8472,276.0739,276.8374,2267.0
2023-09-12 11:20:00,282.8,283.29,282.77,283.29,3302.0,276.7982,277.2778,276.7689,277.2778,3302.0
2023-09-12 11:30:00,283.54,283.64,283.21,283.22,2403.0,277.5225,277.6204,277.1995,277.2093,2403.0
2023-09-12 11:40:00,283.07,283.07,282.63,282.63,802.0,277.0625,277.0625,276.6319,276.6319,802.0
2023-09-12 11:50:00,283.01,283.01,282.85,282.88,869.0,277.0038,277.0038,276.8472,276.8765,869.0
2023-09-12 12:00:00,282.9,282.94,282.78,282.82,800.0,276.8961,276.9353,276.7787,276.8178,800.0
2023-09-12 12:10:00,282.7,282.91,282.63,282.77,2564.0,276.7004,276.9059,276.6319,276.7689,2564.0
2023-09-12 12:20:00,282.63,282.65,282.45,282.65,1851.0,276.6319,276.6514,276.4557,276.6514,1851.0
2023-09-12 12:30:00,282.63,282.63,282.41,282.43,1343.0,276.6319,276.6319,276.4165,276.4361,1343.0
2023-09-12 12:40:00,282.33,282.36,282.21,282.3,1269.0,276.3382,276.3676,276.2208,276.3089,1269.0
2023-09-12 12:50:00,282.26,282.28,281.97,282.05,1743.0,276.2697,276.2893,275.9859,276.0642,1743.0
2023-09-12 13:00:00,282.12,282.21,281.95,282.17,1779.0,276.1327,276.2208,275.9663,276.1816,1779.0
2023-09-12 13:10:00,282.15,282.37,282.15,282.37,948.0,276.162,276.3774,276.162,276.3774,948.0
2023-09-12 13:20:00,282.34,282.52,282.3,282.52,1000.0,276.348,276.5242,276.3089,276.5242,1000.0
2023-09-12 13:30:00,282.54,282.67,282.26,282.26,5422.0,276.5438,276.671,276.2697,276.2697,5422.0
2023-09-12 13:40:00,282.1,282.17,281.91,281.91,2253.0,276.1131,276.1816,275.9271,275.9271,2253.0
2023-09-12 13:50:00,282.05,282.09,281.91,281.91,2836.0,276.0642,276.1033,275.9271,275.9271,2836.0
2023-09-12 14:00:00,281.86,281.99,281.85,281.99,2258.0,275.8782,276.0054,275.8684,276.0054,2258.0
2023-09-12 14:10:00,281.98,282.0,281.61,281.63,2368.0,275.9956,276.0152,275.6335,275.6531,2368.0
2023-09-12 14:20:00,281.54,281.81,281.54,281.71,1086.0,275.565,275.8293,275.565,275.7314,1086.0
2023-09-12 14:30:00,281.65,281.74,281.45,281.74,3027.0,275.6726,275.7607,275.4769,275.7607,3027.0
2023-09-12 14:40:00,281.69,281.69,281.57,281.65,949.0,275.7118,275.7118,275.5943,275.6726,949.0
2023-09-12 14:50:00,281.63,281.71,281.36,281.7,5170.0,275.6531,275.7314,275.3888,275.7216,5170.0
2023-09-12 15:00:00,281.64,281.81,281.34,281.81,5064.0,275.6629,275.8293,275.3692,275.8293,5064.0
2023-09-12 15:10:00,281.67,281.67,281.21,281.48,3117.0,275.6922,275.6922,275.242,275.5063,3117.0
2023-09-12 15:20:00,281.52,281.63,280.76,280.99,13799.0,275.5454,275.6531,274.8015,275.0267,13799.0
2023-09-12 15:30:00,281.0,281.71,281.0,281.7,6169.0,275.0364,275.7314,275.0364,275.7216,6169.0
2023-09-12 15:40:00,281.71,281.76,281.45,281.53,6014.0,275.7314,275.7803,275.4769,275.5552,6014.0
2023-09-12 15:50:00,281.61,281.92,281.05,281.54,34528.0,275.6335,275.9369,275.0854,275.565,34528.0
2023-09-13 09:30:00,281.37,282.08,280.85,281.4,6708.0,275.3986,276.0935,274.8896,275.428,6708.0
2023-09-13 09:40:00,281.85,281.99,281.37,281.8,3137.0,275.8684,276.0054,275.3986,275.8195,3137.0
2023-09-13 09:50:00,281.89,281.92,280.92,280.93,2984.0,275.9076,275.9369,274.9581,274.9679,2984.0
2023-09-13 10:00:00,280.94,281.51,280.84,280.84,6093.0,274.9777,275.5356,274.8798,274.8798,6093.0
2023-09-13 10:10:00,280.81,280.98,279.89,279.89,4526.0,274.8505,275.0169,273.95,273.95,4526.0
2023-09-13 10:20:00,279.88,280.1,279.77,279.8,2780.0,273.9402,274.1555,273.8325,273.8619,2780.0
2023-09-13 10:30:00,279.91,280.23,279.82,279.96,3872.0,273.9696,274.2828,273.8815,274.0185,3872.0
2023-09-13 10:40:00,279.95,279.95,279.45,279.58,1792.0,274.0087,274.0087,273.5193,273.6466,1792.0
2023-09-13 10:50:00,279.55,279.66,279.02,279.05,10955.0,273.6172,273.7249,273.0985,273.1278,10955.0
2023-09-13 11:00:00,279.15,279.22,278.52,278.72,4712.0,273.2257,273.2942,272.6091,272.8048,4712.0
2023-09-13 11:10:00,278.86,278.88,278.66,278.75,2220.0,272.9419,272.9614,272.7461,272.8342,2220.0
2023-09-13 11:20:00,278.67,279.42,278.56,279.42,5547.0,272.7559,273.49,272.6482,273.49,5547.0
2023-09-13 11:30:00,279.5,279.76,279.48,279.6,1912.0,273.5683,273.8228,273.5487,273.6662,1912.0
2023-09-13 11:40:00,279.62,279.84,279.49,279.8,3955.0,273.6857,273.9011,273.5585,273.8619,3955.0
2023-09-13 11:50:00,279.79,279.82,279.41,279.75,3996.0,273.8521,273.8815,273.4802,273.813,3996.0
2023-09-13 12:00:00,279.95,280.43,279.83,280.0,3989.0,274.0087,274.4785,273.8913,274.0577,3989.0
2023-09-13 12:10:00,280.08,280.5,279.95,280.5,2250.0,274.136,274.5471,274.0087,274.5471,2250.0
2023-09-13 12:20:00,280.49,280.82,280.49,280.77,2950.0,274.5373,274.8603,274.5373,274.8113,2950.0
2023-09-13 12:30:00,280.79,281.36,280.78,281.26,9488.0,274.8309,275.3888,274.8211,275.2909,9488.0
2023-09-13 12:40:00,281.24,281.24,280.83,281.06,2630.0,275.2714,275.2714,274.8701,275.0952,2630.0
2023-09-13 12:50:00,281.24,281.39,280.95,280.97,2567.0,275.2714,275.4182,274.9875,275.0071,2567.0
2023-09-13 13:00:00,280.88,281.04,280.87,281.0,1414.0,274.919,275.0756,274.9092,275.0364,1414.0
2023-09-13 13:10:00,280.94,280.94,280.68,280.88,3586.0,274.9777,274.9777,274.7232,274.919,3586.0
2023-09-13 13:20:00,280.88,281.04,280.82,280.92,5426.0,274.919,275.0756,274.8603,274.9581,5426.0
2023-09-13 13:30:00,280.92,280.92,280.03,280.15,5593.0,274.9581,274.9581,274.087,274.2045,5593.0
2023-09-13 13:40:00,280.15,280.27,280.09,280.13,2026.0,274.2045,274.3219,274.1458,274.1849,2026.0
2023-09-13 13:50:00,280.12,280.44,279.99,280.44,3756.0,274.1751,274.4883,274.0479,274.4883,3756.0
2023-09-13 14:00:00,280.35,280.36,279.99,280.06,6117.0,274.4002,274.41,274.0479,274.1164,6117.0
2023-09-13 14:10:00,280.06,280.2,279.96,280.1,5313.0,274.1164,274.2534,274.0185,274.1555,5313.0
2023-09-13 14:20:00,280.12,280.12,279.96,280.1,1897.0,274.1751,274.1751,274.0185,274.1555,1897.0
2023-09-13 14:30:00,280.13,280.23,279.9,280.13,6181.0,274.1849,274.2828,273.9598,274.1849,6181.0
2023-09-13 14:40:00,280.12,280.48,280.12,280.14,3548.0,274.1751,274.5275,274.1751,274.1947,3548.0
2023-09-13 14:50:00,280.14,280.34,279.82,279.92,5947.0,274.1947,274.3905,273.8815,273.9794,5947.0
2023-09-13 15:00:00,279.88,279.88,279.44,279.44,2383.0,273.9402,273.9402,273.5096,273.5096,2383.0
2023-09-13 15:10:00,279.45,280.03,279.44,279.76,14956.0,273.5193,274.087,273.5096,273.8228,14956.0
2023-09-13 15:20:00,279.76,279.92,279.73,279.9,3028.0,273.8228,273.9794,273.7934,273.9598,3028.0
2023-09-13 15:30:00,279.92,280.49,279.92,280.44,6222.0,273.9794,274.5373,273.9794,274.4883,6222.0
2023-09-13 15:40:00,280.43,280.8,280.43,280.75,10614.0,274.4785,274.8407,274.4785,274.7917,10614.0
2023-09-13 15:50:00,280.71,280.74,280.04,280.09,45147.0,274.7526,274.782,274.0968,274.1458,45147.0
2023-09-14 09:30:00,280.71,282.15,280.15,281.36,19301.0,275.6015,277.0153,275.0517,276.2396,19301.0
2023-09-14 09:40:00,281.27,282.72,281.09,282.62,4600.0,276.1513,277.5749,275.9745,277.4767,4600.0
2023-09-14 09:50:00,282.49,282.72,282.05,282.64,7505.0,277.3491,277.5749,276.9171,277.4963,7505.0
2023-09-14 10:00:00,282.77,282.91,282.12,282.31,3808.0,277.624,277.7614,276.9858,277.1723,3808.0
2023-09-14 10:10:00,282.44,282.95,282.42,282.57,5734.0,277.3,277.8007,277.2803,277.4276,5734.0
2023-09-14 10:20:00,282.43,282.59,282.08,282.55,3637.0,277.2902,277.4473,276.9465,277.408,3637.0
2023-09-14 10:30:00,282.95,283.22,282.88,283.05,1100.0,277.8007,278.0658,277.732,277.8989,1100.0
2023-09-14 10:40:00,283.06,283.48,283.01,283.48,1204.0,277.9087,278.3211,277.8596,278.3211,1204.0
2023-09-14 10:50:00,283.45,283.89,282.93,283.61,5132.0,278.2916,278.7236,277.7811,278.4487,5132.0
2023-09-14 11:00:00,283.53,284.0,283.53,284.0,2513.0,278.3701,278.8316,278.3701,278.8316,2513.0
2023-09-14 11:10:00,284.0,284.13,283.33,283.34,2829.0,278.8316,278.9592,278.1738,278.1836,2829.0
2023-09-14 11:20:00,283.52,283.99,283.45,283.66,4323.0,278.3603,278.8218,278.2916,278.4978,4323.0
2023-09-14 11:30:00,283.65,284.05,283.61,283.61,1510.0,278.488,278.8807,278.4487,278.4487,1510.0
2023-09-14 11:40:00,283.54,284.07,283.53,284.07,2114.0,278.38,278.9003,278.3701,278.9003,2114.0
2023-09-14 11:50:00,284.0,284.04,283.72,283.96,4072.0,278.8316,278.8709,278.5567,278.7923,4072.0
2023-09-14 12:00:00,283.92,284.0,283.6,283.6,1500.0,278.753,278.8316,278.4389,278.4389,1500.0
2023-09-14 12:10:00,283.64,283.92,283.56,283.79,1874.0,278.4781,278.753,278.3996,278.6254,1874.0
2023-09-14 12:20:00,283.77,284.12,283.72,284.12,1300.0,278.6058,278.9494,278.5567,278.9494,1300.0
2023-09-14 12:30:00,283.9,284.28,283.85,284.11,1895.0,278.7334,279.1065,278.6843,278.9396,1895.0
2023-09-14 12:40:00,284.18,284.3,283.98,284.09,1459.0,279.0083,279.1261,278.812,278.92,1459.0
2023-09-14 12:50:00,284.27,284.45,284.23,284.23,1713.0,279.0967,279.2734,279.0574,279.0574,1713.0
2023-09-14 13:00:00,284.25,284.48,284.24,284.42,1160.0,279.077,279.3029,279.0672,279.2439,1160.0
2023-09-14 13:10:00,284.54,284.55,284.24,284.26,1583.0,279.3618,279.3716,279.0672,279.0869,1583.0
2023-09-14 13:20:00,284.15,284.39,284.15,284.15,609.0,278.9789,279.2145,278.9789,278.9789,609.0
2023-09-14 13:30:00,284.35,284.45,284.28,284.45,1300.0,279.1752,279.2734,279.1065,279.2734,1300.0
2023-09-14 13:40:00,284.4,284.4,284.23,284.33,800.0,279.2243,279.2243,279.0574,279.1556,800.0
2023-09-14 13:50:00,284.35,284.75,284.32,284.69,5398.0,279.1752,279.5679,279.1458,279.509,5398.0
2023-09-14 14:00:00,284.63,284.98,284.63,284.92,3221.0,279.4501,279.7938,279.4501,279.7348,3221.0
2023-09-14 14:10:00,284.77,285.27,284.76,285.27,3579.0,279.5876,280.0785,279.5778,280.0785,3579.0
2023-09-14 14:20:00,285.34,285.34,285.12,285.16,1000.0,280.1472,280.1472,279.9312,279.9705,1000.0
2023-09-14 14:30:00,285.16,285.21,284.95,284.96,2512.0,279.9705,280.0196,279.7643,279.7741,2512.0
2023-09-14 14:40:00,284.95,285.06,284.7,284.85,2390.0,279.7643,279.8723,279.5189,279.6661,2390.0
2023-09-14 14:50:00,284.93,285.15,284.81,285.15,1905.0,279.7447,279.9607,279.6268,279.9607,1905.0
2023-09-14 15:00:00,285.13,285.32,285.1,285.14,2336.0,279.941,280.1276,279.9116,279.9508,2336.0
2023-09-14 15:10:00,285.07,285.3,285.03,285.08,1400.0,279.8821,280.1079,279.8428,279.8919,1400.0
2023-09-14 15:20:00,285.08,285.15,284.94,284.98,4651.0,279.8919,279.9607,279.7545,279.7938,4651.0
2023-09-14 15:30:00,284.99,285.05,284.23,284.28,14514.0,279.8036,279.8625,279.0574,279.1065,14514.0
2023-09-14 15:40:00,284.28,284.48,283.76,284.35,14329.0,279.1065,279.3029,278.596,279.1752,14329.0
2023-09-14 15:50:00,284.31,284.99,284.21,284.92,31418.0,279.1359,279.8036,279.0378,279.7348,31418.0
2023-09-15 09:30:00,283.73,284.8,283.73,284.74,93981.0,278.5665,279.617,278.5665,279.5581,93981.0
2023-09-15 09:40:00,284.23,285.73,284.22,285.37,6148.0,279.0574,280.5301,279.0476,280.1767,6148.0
2023-09-15 09:50:00,285.19,285.74,284.75,285.74,8649.0,279.9999,280.5399,279.5679,280.5399,8649.0
2023-09-15 10:00:00,285.74,285.74,285.06,285.14,2392.0,280.5399,280.5399,279.8723,279.9508,2392.0
2023-09-15 10:10:00,285.19,285.42,285.02,285.21,3183.0,279.9999,280.2257,279.833,280.0196,3183.0
2023-09-15 10:20:00,285.33,285.43,285.16,285.26,2799.0,280.1374,280.2356,279.9705,280.0687,2799.0
2023-09-15 10:30:00,285.26,285.57,285.12,285.13,4200.0,280.0687,280.373,279.9312,279.941,4200.0
2023-09-15 10:40:00,284.93,285.54,284.93,285.42,8185.0,279.7447,280.3436,279.7447,280.2257,8185.0
2023-09-15 10:50:00,285.43,285.48,284.25,284.26,3069.0,280.2356,280.2847,279.077,279.0869,3069.0
2023-09-15 11:00:00,284.29,284.4,283.95,284.4,3611.0,279.1163,279.2243,278.7825,279.2243,3611.0
2023-09-15 11:10:00,284.36,284.59,284.29,284.44,4595.0,279.185,279.4109,279.1163,279.2636,4595.0
2023-09-15 11:20:00,284.46,284.46,283.67,284.29,10307.0,279.2832,279.2832,278.5076,279.1163,10307.0
2023-09-15 11:30:00,284.44,284.46,284.27,284.37,5628.0,279.2636,279.2832,279.0967,279.1949,5628.0
2023-09-15 11:40:00,284.19,284.28,284.1,284.28,1614.0,279.0181,279.1065,278.9298,279.1065,1614.0
2023-09-15 11:50:00,284.1,284.1,283.57,283.57,2805.0,278.9298,278.9298,278.4094,278.4094,2805.0
2023-09-15 12:00:00,283.5,283.99,283.5,283.99,1700.0,278.3407,278.8218,278.3407,278.8218,1700.0
2023-09-15 12:10:00,283.89,283.89,283.53,283.65,2039.0,278.7236,278.7236,278.3701,278.488,2039.0
2023-09-15 12:20:00,283.6,283.79,283.54,283.55,1800.0,278.4389,278.6254,278.38,278.3898,1800.0
2023-09-15 12:30:00,283.6,283.78,283.32,283.78,2584.0,278.4389,278.6156,278.164,278.6156,2584.0
2023-09-15 12:40:00,283.61,283.77,283.49,283.77,1768.0,278.4487,278.6058,278.3309,278.6058,1768.0
2023-09-15 12:50:00,283.77,284.09,283.76,283.95,2008.0,278.6058,278.92,278.596,278.7825,2008.0
2023-09-15 13:00:00,283.9,283.9,283.58,283.58,2203.0,278.7334,278.7334,278.4192,278.4192,2203.0
2023-09-15 13:10:00,283.3,283.3,283.11,283.2,1102.0,278.1443,278.1443,277.9578,278.0461,1102.0
2023-09-15 13:20:00,283.06,283.06,282.64,282.64,747.0,277.9087,277.9087,277.4963,277.4963,747.0
2023-09-15 13:30:00,283.0,283.31,282.89,283.21,2103.0,277.8498,278.1541,277.7418,278.056,2103.0
2023-09-15 13:40:00,283.26,283.46,282.93,283.41,2032.0,278.1051,278.3014,277.7811,278.2523,2032.0
2023-09-15 13:50:00,283.36,283.59,283.35,283.5,1001.0,278.2032,278.4291,278.1934,278.3407,1001.0
2023-09-15 14:00:00,283.41,283.61,283.26,283.35,3281.0,278.2523,278.4487,278.1051,278.1934,3281.0
2023-09-15 14:10:00,283.37,283.53,283.13,283.31,4983.0,278.2131,278.3701,277.9774,278.1541,4983.0
2023-09-15 14:20:00,283.34,283.34,282.62,283.17,8957.0,278.1836,278.1836,277.4767,278.0167,8957.0
2023-09-15 14:30:00,282.91,283.38,282.9,283.34,4108.0,277.7614,278.2229,277.7516,278.1836,4108.0
2023-09-15 14:40:00,283.24,283.64,283.24,283.62,2804.0,278.0854,278.4781,278.0854,278.4585,2804.0
2023-09-15 14:50:00,283.64,283.8,283.37,283.72,4707.0,278.4781,278.6352,278.2131,278.5567,4707.0
2023-09-15 15:00:00,283.63,283.63,283.36,283.51,6161.0,278.4683,278.4683,278.2032,278.3505,6161.0
2023-09-15 15:10:00,283.46,283.75,283.31,283.68,8081.0,278.3014,278.5861,278.1541,278.5174,8081.0
2023-09-15 15:20:00,283.68,283.79,283.59,283.7,6534.0,278.5174,278.6254,278.4291,278.5371,6534.0
2023-09-15 15:30:00,283.67,284.09,283.67,283.73,12735.0,278.5076,278.92,278.5076,278.5665,12735.0
2023-09-15 15:40:00,283.74,283.74,283.28,283.28,27147.0,278.5763,278.5763,278.1247,278.1247,27147.0
2023-09-15 15:50:00,283.28,283.89,283.11,283.19,62275.0,278.1247,278.7236,277.9578,278.0363,62275.0
2023-09-18 09:30:00,283.42,284.67,281.87,284.66,14078.0,278.2621,279.4894,276.7404,279.4796,14078.0
2023-09-18 09:40:00,285.17,285.74,284.66,285.73,5328.0,279.9803,280.5399,279.4796,280.5301,5328.0
2023-09-18 09:50:00,285.83,285.83,285.03,285.59,4972.0,280.6283,280.6283,279.8428,280.3927,4972.0
2023-09-18 10:00:00,285.59,286.29,285.57,286.07,9112.0,280.3927,281.0799,280.373,280.8639,9112.0
2023-09-18 10:10:00,285.87,286.36,285.86,286.36,1700.0,280.6676,281.1486,280.6577,281.1486,1700.0
2023-09-18 10:20:00,286.27,287.12,286.26,287.07,6902.0,281.0603,281.8948,281.0505,281.8457,6902.0
2023-09-18 10:30:00,287.13,287.13,286.92,286.97,2233.0,281.9046,281.9046,281.6985,281.7475,2233.0
2023-09-18 10:40:00,286.88,286.94,286.3,286.43,9783.0,281.6592,281.7181,281.0897,281.2174,9783.0
2023-09-18 10:50:00,286.41,287.28,286.41,287.28,4044.0,281.1977,282.0519,281.1977,282.0519,4044.0
2023-09-18 11:00:00,287.24,287.96,287.18,287.22,7590.0,282.0126,282.7195,281.9537,281.993,7590.0
2023-09-18 11:10:00,287.31,287.85,287.27,287.73,2190.0,282.0814,282.6115,282.0421,282.4937,2190.0
2023-09-18 11:20:00,287.69,288.1,287.6,288.09,3431.0,282.4544,282.857,282.3661,282.8472,3431.0
2023-09-18 11:30:00,288.08,288.1,287.52,287.58,5749.0,282.8373,282.857,282.2875,282.3464,5749.0
2023-09-18 11:40:00,287.61,287.87,287.49,287.49,3894.0,282.3759,282.6312,282.2581,282.2581,3894.0
2023-09-18 11:50:00,287.56,287.77,287.55,287.64,1030.0,282.3268,282.533,282.317,282.4053,1030.0
2023-09-18 12:00:00,287.78,287.91,287.69,287.71,4318.0,282.5428,282.6704,282.4544,282.4741,4318.0
2023-09-18 12:10:00,287.55,287.72,287.32,287.32,2030.0,282.317,282.4839,282.0912,282.0912,2030.0
2023-09-18 12:20:00,287.31,287.55,287.19,287.47,2419.0,282.0814,282.317,281.9635,282.2384,2419.0
2023-09-18 12:30:00,287.56,287.75,287.55,287.67,820.0,282.3268,282.5133,282.317,282.4348,820.0
2023-09-18 12:40:00,287.72,287.92,287.67,287.72,3663.0,282.4839,282.6803,282.4348,282.4839,3663.0
2023-09-18 12:50:00,287.68,287.71,287.59,287.59,1209.0,282.4446,282.4741,282.3563,282.3563,1209.0
2023-09-18 13:00:00,287.68,287.88,287.57,287.73,4602.0,282.4446,282.641,282.3366,282.4937,4602.0
2023-09-18 13:10:00,287.74,287.84,287.64,287.72,2398.0,282.5035,282.6017,282.4053,282.4839,2398.0
2023-09-18 13:20:00,287.72,287.94,287.59,287.6,1704.0,282.4839,282.6999,282.3563,282.3661,1704.0
2023-09-18 13:30:00,287.62,288.14,287.62,288.13,4409.0,282.3857,282.8962,282.3857,282.8864,4409.0
2023-09-18 13:40:00,288.22,288.44,288.12,288.24,4857.0,282.9748,283.1908,282.8766,282.9944,4857.0
2023-09-18 13:50:00,288.25,288.55,288.14,288.47,1895.0,283.0042,283.2988,282.8962,283.2202,1895.0
2023-09-18 14:00:00,288.49,288.68,288.39,288.57,3667.0,283.2399,283.4264,283.1417,283.3184,3667.0
2023-09-18 14:10:00,288.7,289.0,288.7,288.76,2808.0,283.4461,283.7406,283.4461,283.505,2808.0
2023-09-18 14:20:00,288.89,288.92,288.73,288.8,6285.0,283.6326,283.6621,283.4755,283.5442,6285.0
2023-09-18 14:30:00,288.82,288.85,288.62,288.85,5436.0,283.5639,283.5933,283.3675,283.5933,5436.0
2023-09-18 14:40:00,288.84,289.01,288.61,288.66,4771.0,283.5835,283.7504,283.3577,283.4068,4771.0
2023-09-18 14:50:00,288.55,288.57,288.24,288.42,4074.0,283.2988,283.3184,282.9944,283.1712,4074.0
2023-09-18 15:00:00,288.45,288.59,288.26,288.51,3900.0,283.2006,283.3381,283.0141,283.2595,3900.0
2023-09-18 15:10:00,288.43,288.43,287.97,287.97,5781.0,283.181,283.181,282.7293,282.7293,5781.0
2023-09-18 15:20:00,288.04,288.09,287.67,287.67,7567.0,282.7981,282.8472,282.4348,282.4348,7567.0
2023-09-18 15:30:00,287.58,287.58,287.31,287.53,11229.0,282.3464,282.3464,282.0814,282.2973,11229.0
2023-09-18 15:40:00,287.49,287.96,287.44,287.89,17186.0,282.2581,282.7195,282.209,282.6508,17186.0
2023-09-18 15:50:00,287.73,287.93,287.26,287.4,52106.0,282.4937,282.6901,282.0323,282.1697,52106.0
2023-09-19 09:30:00,287.81,287.99,287.33,287.44,12386.0,282.5723,282.749,282.101,282.209,12386.0
2023-09-19 09:40:00,287.14,287.17,286.86,286.91,2254.0,281.9144,281.9439,281.6395,281.6886,2254.0
2023-09-19 09:50:00,287.05,287.35,287.01,287.35,3134.0,281.8261,282.1206,281.7868,282.1206,3134.0
2023-09-19 10:00:00,287.33,287.33,285.98,285.98,1820.0,282.101,282.101,280.7756,280.7756,1820.0
2023-09-19 10:10:00,285.86,285.86,285.02,285.3,5931.0,280.6577,280.6577,279.833,280.1079,5931.0
2023-09-19 10:20:00,285.35,285.82,285.17,285.82,4059.0,280.157,280.6185,279.9803,280.6185,4059.0
2023-09-19 10:30:00,286.05,286.31,286.04,286.31,1200.0,280.8443,281.0996,280.8345,281.0996,1200.0
2023-09-19 10:40:00,286.52,286.52,286.29,286.31,3743.0,281.3057,281.3057,281.0799,281.0996,3743.0
2023-09-19 10:50:00,286.31,286.53,286.11,286.49,7149.0,281.0996,281.3155,280.9032,281.2763,7149.0
2023-09-19 11:00:00,286.4,286.49,286.13,286.17,4877.0,281.1879,281.2763,280.9228,280.9621,4877.0
2023-09-19 11:10:00,286.17,286.31,286.14,286.25,2078.0,280.9621,281.0996,280.9326,281.0406,2078.0
2023-09-19 11:20:00,286.25,286.25,285.49,285.49,2557.0,281.0406,281.0406,280.2945,280.2945,2557.0
2023-09-19 11:30:00,285.46,286.19,285.46,286.03,4452.0,280.265,280.9817,280.265,280.8246,4452.0
2023-09-19 11:40:00,286.13,286.15,285.51,285.63,4505.0,280.9228,280.9425,280.3141,280.4319,4505.0
2023-09-19 11:50:00,285.63,285.85,285.53,285.76,3978.0,280.4319,280.6479,280.3337,280.5596,3978.0
2023-09-19 12:00:00,285.7,286.06,285.57,285.9,3658.0,280.5007,280.8541,280.373,280.697,3658.0
2023-09-19 12:10:00,285.68,285.82,285.51,285.69,1921.0,280.481,280.6185,280.3141,280.4908,1921.0
2023-09-19 12:20:00,285.73,285.76,285.59,285.6,2567.0,280.5301,280.5596,280.3927,280.4025,2567.0
2023-09-19 12:30:00,285.52,285.53,285.04,285.04,2235.0,280.3239,280.3337,279.8527,279.8527,2235.0
2023-09-19 12:40:00,284.84,284.97,284.63,284.75,5014.0,279.6563,279.7839,279.4501,279.5679,5014.0
2023-09-19 12:50:00,284.88,285.14,284.67,284.67,2006.0,279.6956,279.9508,279.4894,279.4894,2006.0
2023-09-19 13:00:00,284.69,284.69,284.43,284.43,820.0,279.509,279.509,279.2538,279.2538,820.0
2023-09-19 13:10:00,284.44,285.13,284.43,285.13,3242.0,279.2636,279.941,279.2538,279.941,3242.0
2023-09-19 13:20:00,285.2,285.34,285.15,285.16,1517.0,280.0098,280.1472,279.9607,279.9705,1517.0
2023-09-19 13:30:00,285.16,285.36,284.88,285.36,5953.0,279.9705,280.1668,279.6956,280.1668,5953.0
2023-09-19 13:40:00,285.35,285.99,285.24,285.96,4967.0,280.157,280.7854,280.049,280.7559,4967.0
2023-09-19 13:50:00,285.82,285.83,285.51,285.54,3101.0,280.6185,280.6283,280.3141,280.3436,3101.0
2023-09-19 14:00:00,285.48,285.68,285.37,285.68,2361.0,280.2847,280.481,280.1767,280.481,2361.0
2023-09-19 14:10:00,285.68,285.72,285.47,285.51,3015.0,280.481,280.5203,280.2748,280.3141,3015.0
2023-09-19 14:20:00,285.39,285.42,285.24,285.42,2328.0,280.1963,280.2257,280.049,280.2257,2328.0
2023-09-19 14:30:00,285.36,285.71,285.27,285.71,4548.0,280.1668,280.5105,280.0785,280.5105,4548.0
2023-09-19 14:40:00,285.66,285.88,285.66,285.74,2196.0,280.4614,280.6774,280.4614,280.5399,2196.0
2023-09-19 14:50:00,285.79,286.06,285.62,285.81,11510.0,280.589,280.8541,280.4221,280.6087,11510.0
2023-09-19 15:00:00,285.73,285.81,285.54,285.54,3446.0,280.5301,280.6087,280.3436,280.3436,3446.0
2023-09-19 15:10:00,285.53,285.76,285.52,285.76,1913.0,280.3337,280.5596,280.3239,280.5596,1913.0
2023-09-19 15:20:00,285.72,285.76,285.45,285.74,8171.0,280.5203,280.5596,280.2552,280.5399,8171.0
2023-09-19 15:30:00,285.68,285.68,285.31,285.48,6180.0,280.481,280.481,280.1178,280.2847,6180.0
2023-09-19 15:40:00,285.49,285.78,285.37,285.76,10022.0,280.2945,280.5792,280.1767,280.5596,10022.0
2023-09-19 15:50:00,285.73,285.94,285.41,285.83,37087.0,280.5301,280.7363,280.2159,280.6283,37087.0
2023-09-20 09:30:00,286.52,287.99,286.52,286.53,5241.0,281.3057,282.749,281.3057,281.3155,5241.0
2023-09-20 09:40:00,286.58,286.97,285.48,286.49,1730.0,281.3646,281.7475,280.2847,281.2763,1730.0
2023-09-20 09:50:00,286.82,286.86,286.35,286.54,853.0,281.6003,281.6395,281.1388,281.3254,853.0
2023-09-20 10:00:00,286.67,287.14,286.59,286.61,3080.0,281.453,281.9144,281.3745,281.3941,3080.0
2023-09-20 10:10:00,286.62,287.04,286.62,287.04,1139.0,281.4039,281.8163,281.4039,281.8163,1139.0
2023-09-20 10:20:00,286.94,287.21,286.91,287.11,800.0,281.7181,281.9832,281.6886,281.885,800.0
2023-09-20 10:30:00,287.16,287.35,287.01,287.01,1617.0,281.9341,282.1206,281.7868,281.7868,1617.0
2023-09-20 10:40:00,286.77,286.77,286.43,286.71,2304.0,281.5512,281.5512,281.2174,281.4923,2304.0
2023-09-20 10:50:00,286.68,286.95,286.54,286.81,3057.0,281.4628,281.7279,281.3254,281.5905,3057.0
2023-09-20 11:00:00,286.88,287.25,286.88,287.25,785.0,281.6592,282.0224,281.6592,282.0224,785.0
2023-09-20 11:10:00,287.28,287.33,286.95,286.96,1600.0,282.0519,282.101,281.7279,281.7377,1600.0
2023-09-20 11:20:00,287.05,287.23,286.62,287.22,7158.0,281.8261,282.0028,281.4039,281.993,7158.0
2023-09-20 11:30:00,287.11,287.16,286.98,287.16,1155.0,281.885,281.9341,281.7574,281.9341,1155.0
2023-09-20 11:40:00,287.2,287.43,286.98,287.27,800.0,281.9734,282.1992,281.7574,282.0421,800.0
2023-09-20 11:50:00,287.21,287.4,287.11,287.2,1102.0,281.9832,282.1697,281.885,281.9734,1102.0
2023-09-20 12:00:00,287.19,287.31,286.97,287.3,1749.0,281.9635,282.0814,281.7475,282.0715,1749.0
2023-09-20 12:10:00,287.53,287.57,287.49,287.56,400.0,282.2973,282.3366,282.2581,282.3268,400.0
2023-09-20 12:20:00,287.54,287.61,287.27,287.27,500.0,282.3072,282.3759,282.0421,282.0421,500.0
2023-09-20 12:30:00,287.35,287.61,287.31,287.42,790.0,282.1206,282.3759,282.0814,282.1894,790.0
2023-09-20 12:40:00,287.41,287.41,287.25,287.38,1002.0,282.1795,282.1795,282.0224,282.1501,1002.0
2023-09-20 12:50:00,287.45,288.24,287.35,288.24,9202.0,282.2188,282.9944,282.1206,282.9944,9202.0
2023-09-20 13:00:00,288.2,288.56,288.2,288.53,11739.0,282.9552,283.3086,282.9552,283.2792,11739.0
2023-09-20 13:10:00,288.5,288.51,287.89,287.89,16500.0,283.2497,283.2595,282.6508,282.6508,16500.0
2023-09-20 13:20:00,287.81,288.16,287.74,288.05,5995.0,282.5723,282.9159,282.5035,282.8079,5995.0
2023-09-20 13:30:00,287.99,288.41,287.98,288.41,2135.0,282.749,283.1613,282.7392,283.1613,2135.0
2023-09-20 13:40:00,288.2,288.31,288.15,288.18,3213.0,282.9552,283.0632,282.9061,282.9355,3213.0
2023-09-20 13:50:00,288.25,288.51,288.25,288.47,6021.0,283.0042,283.2595,283.0042,283.2202,6021.0
2023-09-20 14:00:00,288.49,288.49,287.12,288.07,18667.0,283.2399,283.2399,281.8948,282.8275,18667.0
2023-09-20 14:10:00,287.94,287.99,287.72,287.72,900.0,282.6999,282.749,282.4839,282.4839,900.0
2023-09-20 14:20:00,287.69,288.12,287.69,287.89,12700.0,282.4544,282.8766,282.4544,282.6508,12700.0
2023-09-20 14:30:00,287.71,287.94,287.66,287.68,2102.0,282.4741,282.6999,282.425,282.4446,2102.0
2023-09-20 14:40:00,287.68,288.71,287.66,288.09,10870.0,282.4446,283.4559,282.425,282.8472,10870.0
2023-09-20 14:50:00,287.88,288.16,287.85,287.97,8269.0,282.641,282.9159,282.6115,282.7293,8269.0
2023-09-20 15:00:00,287.81,288.2,287.54,288.06,9341.0,282.5723,282.9552,282.3072,282.8177,9341.0
2023-09-20 15:10:00,287.88,287.88,287.0,287.14,811.0,282.641,282.641,281.777,281.9144,811.0
2023-09-20 15:20:00,287.45,288.16,287.45,287.84,6683.0,282.2188,282.9159,282.2188,282.6017,6683.0
2023-09-20 15:30:00,288.04,288.23,287.77,288.09,32793.0,282.7981,282.9846,282.533,282.8472,32793.0
2023-09-20 15:40:00,287.99,287.99,286.3,286.54,10509.0,282.749,282.749,281.0897,281.3254,10509.0
2023-09-20 15:50:00,286.41,286.77,285.64,285.78,30332.0,281.1977,281.5512,280.4417,280.5792,30332.0
2023-09-21 09:30:00,284.51,285.27,283.02,283.19,19263.0,279.3323,280.0785,277.8694,278.0363,19263.0
2023-09-21 09:40:00,283.34,283.34,281.78,281.79,5900.0,278.1836,278.1836,276.652,276.6618,5900.0
2023-09-21 09:50:00,281.38,282.2,281.28,281.77,4119.0,276.2593,277.0643,276.1611,276.6422,4119.0
2023-09-21 10:00:00,281.48,282.34,281.47,281.56,4430.0,276.3575,277.2018,276.3476,276.436,4430.0
2023-09-21 10:10:00,281.55,281.77,280.89,280.89,2127.0,276.4262,276.6422,275.7782,275.7782,2127.0
2023-09-21 10:20:00,280.6,280.91,280.45,280.82,4837.0,275.4935,275.7978,275.3462,275.7095,4837.0
2023-09-21 10:30:00,280.92,281.47,280.79,281.47,9614.0,275.8076,276.3476,275.68,276.3476,9614.0
2023-09-21 10:40:00,281.65,281.81,281.56,281.59,2764.0,276.5244,276.6814,276.436,276.4654,2764.0
2023-09-21 10:50:00,281.65,281.65,281.04,281.61,20782.0,276.5244,276.5244,275.9255,276.4851,20782.0
2023-09-21 11:00:00,281.61,281.88,281.1,281.21,7050.0,276.4851,276.7502,275.9844,276.0924,7050.0
2023-09-21 11:10:00,281.19,281.55,281.13,281.4,3961.0,276.0727,276.4262,276.0138,276.2789,3961.0
2023-09-21 11:20:00,281.4,281.69,281.4,281.45,1886.0,276.2789,276.5636,276.2789,276.328,1886.0
2023-09-21 11:30:00,281.3,281.86,281.29,281.68,5416.0,276.1807,276.7305,276.1709,276.5538,5416.0
2023-09-21 11:40:00,281.44,282.05,281.44,281.76,2735.0,276.3182,276.9171,276.3182,276.6324,2735.0
2023-09-21 11:50:00,281.82,281.95,281.52,281.76,2560.0,276.6913,276.8189,276.3967,276.6324,2560.0
2023-09-21 12:00:00,281.64,281.73,281.43,281.62,2657.0,276.5145,276.6029,276.3084,276.4949,2657.0
2023-09-21 12:10:00,281.58,281.77,281.45,281.77,2384.0,276.4556,276.6422,276.328,276.6422,2384.0
2023-09-21 12:20:00,281.77,281.86,281.25,281.32,2675.0,276.6422,276.7305,276.1316,276.2004,2675.0
2023-09-21 12:30:00,281.13,281.33,280.85,280.85,2052.0,276.0138,276.2102,275.7389,275.7389,2052.0
2023-09-21 12:40:00,280.85,281.11,280.63,280.63,2633.0,275.7389,275.9942,275.5229,275.5229,2633.0
2023-09-21 12:50:00,280.78,280.93,280.53,280.64,2776.0,275.6702,275.8175,275.4247,275.5327,2776.0
2023-09-21 13:00:00,280.48,280.48,280.06,280.32,1578.0,275.3756,275.3756,274.9633,275.2186,1578.0
2023-09-21 13:10:00,280.37,280.79,280.36,280.63,4265.0,275.2677,275.68,275.2578,275.5229,4265.0
2023-09-21 13:20:00,280.62,280.88,280.6,280.79,1200.0,275.5131,275.7684,275.4935,275.68,1200.0
2023-09-21 13:30:00,280.69,280.88,280.67,280.67,1323.0,275.5818,275.7684,275.5622,275.5622,1323.0
2023-09-21 13:40:00,280.62,280.73,280.43,280.65,2393.0,275.5131,275.6211,275.3266,275.5426,2393.0
2023-09-21 13:50:00,280.7,280.79,280.55,280.69,2686.0,275.5916,275.68,275.4444,275.5818,2686.0
2023-09-21 14:00:00,280.62,280.62,280.13,280.13,7532.0,275.5131,275.5131,275.032,275.032,7532.0
2023-09-21 14:10:00,280.43,280.47,280.29,280.47,1406.0,275.3266,275.3658,275.1891,275.3658,1406.0
2023-09-21 14:20:00,280.48,280.6,280.35,280.48,1961.0,275.3756,275.4935,275.248,275.3756,1961.0
2023-09-21 14:30:00,280.61,280.93,280.6,280.82,2921.0,275.5033,275.8175,275.4935,275.7095,2921.0
2023-09-21 14:40:00,280.9,281.25,280.86,281.11,2036.0,275.788,276.1316,275.7487,275.9942,2036.0
2023-09-21 14:50:00,281.11,281.19,280.78,280.79,3438.0,275.9942,276.0727,275.6702,275.68,3438.0
2023-09-21 15:00:00,280.69,280.72,280.28,280.42,3494.0,275.5818,275.6113,275.1793,275.3167,3494.0
2023-09-21 15:10:00,280.28,280.51,280.09,280.51,2047.0,275.1793,275.4051,274.9927,275.4051,2047.0
2023-09-21 15:20:00,280.54,280.68,279.99,280.09,4613.0,275.4346,275.572,274.8946,274.9927,4613.0
2023-09-21 15:30:00,280.13,280.19,279.99,280.0,6837.0,275.032,275.0909,274.8946,274.9044,6837.0
2023-09-21 15:40:00,280.0,280.33,279.7,280.1,7679.0,274.9044,275.2284,274.6098,275.0026,7679.0
2023-09-21 15:50:00,279.92,279.99,279.13,279.26,40379.0,274.8258,274.8946,274.0502,274.1779,40379.0
2023-09-22 09:30:00,278.78,279.54,278.12,278.95,12685.0,273.7066,274.4528,273.0586,273.8735,12685.0
2023-09-22 09:40:00,279.33,280.22,279.23,279.57,3100.0,274.2466,275.1204,274.1484,274.4822,3100.0
2023-09-22 09:50:00,279.57,279.57,278.61,279.27,1377.0,274.4822,274.4822,273.5397,274.1877,1377.0
2023-09-22 10:00:00,278.84,280.02,278.63,279.84,5500.0,273.7655,274.924,273.5593,274.7473,5500.0
2023-09-22 10:10:00,280.01,280.22,279.41,279.58,5134.0,274.9142,275.1204,274.3251,274.492,5134.0
2023-09-22 10:20:00,279.57,280.34,279.37,279.9,6912.0,274.4822,275.2382,274.2859,274.8062,6912.0
2023-09-22 10:30:00,280.24,280.6,279.86,279.87,3881.0,275.14,275.4935,274.7669,274.7768,3881.0
2023-09-22 10:40:00,279.78,280.24,279.78,280.13,2200.0,274.6884,275.14,274.6884,275.032,2200.0
2023-09-22 10:50:00,280.15,280.53,280.12,280.51,2600.0,275.0517,275.4247,275.0222,275.4051,2600.0
2023-09-22 11:00:00,280.56,280.95,280.44,280.91,2247.0,275.4542,275.8371,275.3364,275.7978,2247.0
2023-09-22 11:10:00,280.91,281.1,280.12,281.1,2856.0,275.7978,275.9844,275.0222,275.9844,2856.0
2023-09-22 11:20:00,280.6,280.91,280.42,280.75,2717.0,275.4935,275.7978,275.3167,275.6407,2717.0
2023-09-22 11:30:00,280.74,280.78,280.12,280.63,13600.0,275.6309,275.6702,275.0222,275.5229,13600.0
2023-09-22 11:40:00,280.42,280.42,280.04,280.29,1819.0,275.3167,275.3167,274.9437,275.1891,1819.0
2023-09-22 11:50:00,280.33,280.58,280.08,280.08,2155.0,275.2284,275.4738,274.9829,274.9829,2155.0
2023-09-22 12:00:00,280.13,280.34,280.12,280.21,2849.0,275.032,275.2382,275.0222,275.1106,2849.0
2023-09-22 12:10:00,280.19,280.71,280.19,280.69,1345.0,275.0909,275.6015,275.0909,275.5818,1345.0
2023-09-22 12:20:00,280.55,280.66,280.46,280.52,800.0,275.4444,275.5524,275.356,275.4149,800.0
2023-09-22 12:30:00,280.43,280.86,280.43,280.86,950.0,275.3266,275.7487,275.3266,275.7487,950.0
2023-09-22 12:40:00,280.89,280.9,280.6,280.6,2029.0,275.7782,275.788,275.4935,275.4935,2029.0
2023-09-22 12:50:00,280.58,280.58,280.4,280.5,1003.0,275.4738,275.4738,275.2971,275.3953,1003.0
2023-09-22 13:00:00,280.31,280.68,280.31,280.68,707.0,275.2087,275.572,275.2087,275.572,707.0
2023-09-22 13:10:00,280.58,280.62,280.44,280.53,1111.0,275.4738,275.5131,275.3364,275.4247,1111.0
2023-09-22 13:20:00,280.44,280.66,280.33,280.66,2406.0,275.3364,275.5524,275.2284,275.5524,2406.0
2023-09-22 13:30:00,280.54,280.55,280.14,280.24,3050.0,275.4346,275.4444,275.0418,275.14,3050.0
2023-09-22 13:40:00,280.16,280.2,279.67,279.67,9655.0,275.0615,275.1007,274.5804,274.5804,9655.0
2023-09-22 13:50:00,279.51,280.09,279.5,279.89,2813.0,274.4233,274.9927,274.4135,274.7964,2813.0
2023-09-22 14:00:00,279.92,279.92,279.44,279.45,1266.0,274.8258,274.8258,274.3546,274.3644,1266.0
2023-09-22 14:10:00,279.49,279.49,278.8,278.8,1814.0,274.4037,274.4037,273.7262,273.7262,1814.0
2023-09-22 14:20:00,278.92,279.03,278.8,278.8,1100.0,273.844,273.952,273.7262,273.7262,1100.0
2023-09-22 14:30:00,278.78,279.29,278.74,278.94,4198.0,273.7066,274.2073,273.6673,273.8637,4198.0
2023-09-22 14:40:00,278.83,278.85,278.65,278.77,1056.0,273.7557,273.7753,273.579,273.6968,1056.0
2023-09-22 14:50:00,278.8,278.89,278.54,278.89,2007.0,273.7262,273.8146,273.471,273.8146,2007.0
2023-09-22 15:00:00,278.94,279.83,278.94,279.83,900.0,273.8637,274.7375,273.8637,274.7375,900.0
2023-09-22 15:10:00,279.99,280.0,279.52,279.53,3560.0,274.8946,274.9044,274.4331,274.4429,3560.0
2023-09-22 15:20:00,279.6,279.85,279.59,279.61,2124.0,274.5117,274.7571,274.5018,274.5215,2124.0
2023-09-22 15:30:00,279.59,279.59,279.16,279.31,3507.0,274.5018,274.5018,274.0797,274.2269,3507.0
2023-09-22 15:40:00,279.13,279.13,278.01,278.17,6145.0,274.0502,274.0502,272.9506,273.1077,6145.0
2023-09-22 15:50:00,277.92,278.32,277.62,277.75,54875.0,272.8622,273.255,272.5677,272.6953,54875.0
2023-09-25 09:30:00,277.04,279.04,276.99,278.6,5195.0,271.9983,273.9619,271.9492,273.5299,5195.0
2023-09-25 09:40:00,278.44,278.64,278.05,278.05,2017.0,273.3728,273.5691,272.9899,272.9899,2017.0
2023-09-25 09:50:00,278.06,278.08,277.73,278.03,3005.0,272.9997,273.0193,272.6757,272.9702,3005.0
2023-09-25 10:00:00,278.03,278.14,277.94,277.94,2659.0,272.9702,273.0782,272.8819,272.8819,2659.0
2023-09-25 10:10:00,278.09,278.17,277.82,277.82,1920.0,273.0291,273.1077,272.7641,272.7641,1920.0
2023-09-25 10:20:00,277.64,277.64,276.96,276.96,1274.0,272.5873,272.5873,271.9197,271.9197,1274.0
2023-09-25 10:30:00,276.92,277.13,276.69,277.0,8416.0,271.8804,272.0866,271.6546,271.959,8416.0
2023-09-25 10:40:00,276.92,277.2,276.89,277.1,3072.0,271.8804,272.1553,271.851,272.0572,3072.0
2023-09-25 10:50:00,277.0,277.0,276.53,276.76,3095.0,271.959,271.959,271.4975,271.7233,3095.0
2023-09-25 11:00:00,276.62,276.7,276.35,276.58,3536.0,271.5859,271.6644,271.3208,271.5466,3536.0
2023-09-25 11:10:00,276.48,277.0,276.47,276.98,4600.0,271.4484,271.959,271.4386,271.9393,4600.0
2023-09-25 11:20:00,277.16,277.49,277.16,277.26,1400.0,272.1161,272.4401,272.1161,272.2142,1400.0
2023-09-25 11:30:00,277.14,277.15,276.72,276.72,2903.0,272.0964,272.1063,271.6841,271.6841,2903.0
2023-09-25 11:40:00,276.63,277.12,276.62,277.04,2938.0,271.5957,272.0768,271.5859,271.9983,2938.0
2023-09-25 11:50:00,277.14,277.37,277.09,277.09,4929.0,272.0964,272.3222,272.0473,272.0473,4929.0
2023-09-25 12:00:00,277.1,277.22,276.92,277.09,2920.0,272.0572,272.175,271.8804,272.0473,2920.0
2023-09-25 12:10:00,277.13,277.13,276.87,276.9,2177.0,272.0866,272.0866,271.8313,271.8608,2177.0
2023-09-25 12:20:00,276.85,277.06,276.83,276.96,3827.0,271.8117,272.0179,271.7921,271.9197,3827.0
2023-09-25 12:30:00,276.95,276.95,276.37,276.38,2264.0,271.9099,271.9099,271.3404,271.3503,2264.0
2023-09-25 12:40:00,276.31,276.4,276.24,276.26,2318.0,271.2815,271.3699,271.2128,271.2324,2318.0
2023-09-25 12:50:00,276.32,276.44,275.91,276.32,5097.0,271.2914,271.4092,270.8888,271.2914,5097.0
2023-09-25 13:00:00,276.43,276.76,276.24,276.75,2340.0,271.3994,271.7233,271.2128,271.7135,2340.0
2023-09-25 13:10:00,276.74,276.74,276.42,276.42,2663.0,271.7037,271.7037,271.3895,271.3895,2663.0
2023-09-25 13:20:00,276.42,276.42,275.98,276.12,3002.0,271.3895,271.3895,270.9575,271.095,3002.0
2023-09-25 13:30:00,276.28,276.45,276.08,276.37,6526.0,271.2521,271.419,271.0557,271.3404,6526.0
2023-09-25 13:40:00,276.22,276.22,275.78,275.79,946.0,271.1932,271.1932,270.7612,270.771,946.0
2023-09-25 13:50:00,276.04,276.13,275.91,276.01,3088.0,271.0165,271.1048,270.8888,270.987,3088.0
2023-09-25 14:00:00,276.02,276.77,275.97,276.64,5128.0,270.9968,271.7332,270.9477,271.6055,5128.0
2023-09-25 14:10:00,276.55,276.73,276.52,276.66,5634.0,271.5172,271.6939,271.4877,271.6252,5634.0
2023-09-25 14:20:00,276.73,276.73,276.26,276.46,4064.0,271.6939,271.6939,271.2324,271.4288,4064.0
2023-09-25 14:30:00,276.37,276.74,276.36,276.47,4381.0,271.3404,271.7037,271.3306,271.4386,4381.0
2023-09-25 14:40:00,276.49,276.5,276.24,276.34,2208.0,271.4583,271.4681,271.2128,271.311,2208.0
2023-09-25 14:50:00,276.26,276.29,276.0,276.01,3100.0,271.2324,271.2619,270.9772,270.987,3100.0
2023-09-25 15:00:00,276.04,276.34,275.83,275.83,7954.0,271.0165,271.311,270.8103,270.8103,7954.0
2023-09-25 15:10:00,275.76,276.26,275.6,276.03,5774.0,270.7415,271.2324,270.5845,271.0066,5774.0
2023-09-25 15:20:00,276.08,276.23,275.9,276.01,5400.0,271.0557,271.203,270.879,270.987,5400.0
2023-09-25 15:30:00,276.03,276.37,275.97,276.37,8570.0,271.0066,271.3404,270.9477,271.3404,8570.0
2023-09-25 15:40:00,276.36,276.73,276.17,276.68,12949.0,271.3306,271.6939,271.1441,271.6448,12949.0
2023-09-25 15:50:00,276.51,276.89,276.3,276.65,50417.0,271.4779,271.851,271.2717,271.6154,50417.0
2023-09-26 09:30:00,275.4,276.44,275.4,276.44,6407.0,270.3881,271.4092,270.3881,271.4092,6407.0
2023-09-26 09:40:00,276.18,276.26,275.58,275.72,2000.0,271.1539,271.2324,270.5648,270.7023,2000.0
2023-09-26 09:50:00,275.6,275.93,275.3,275.83,19551.0,270.5845,270.9085,270.2899,270.8103,19551.0
2023-09-26 10:00:00,276.34,276.49,275.37,275.43,21907.0,271.311,271.4583,270.3586,270.4176,21907.0
2023-09-26 10:10:00,275.26,275.41,274.85,274.88,6435.0,270.2506,270.3979,269.8481,269.8776,6435.0
2023-09-26 10:20:00,274.88,275.15,274.15,274.69,4252.0,269.8776,270.1426,269.1608,269.691,4252.0
2023-09-26 10:30:00,274.59,274.59,273.59,273.71,7829.0,269.5928,269.5928,268.611,268.7289,7829.0
2023-09-26 10:40:00,273.85,274.75,273.76,274.75,10472.0,268.8663,269.7499,268.7779,269.7499,10472.0
2023-09-26 10:50:00,274.5,274.83,274.28,274.45,6870.0,269.5045,269.8285,269.2885,269.4554,6870.0
2023-09-26 11:00:00,274.53,274.69,274.28,274.4,4673.0,269.5339,269.691,269.2885,269.4063,4673.0
2023-09-26 11:10:00,274.31,274.52,274.01,274.52,2375.0,269.3179,269.5241,269.0234,269.5241,2375.0
2023-09-26 11:20:00,274.38,274.73,274.38,274.59,4048.0,269.3867,269.7303,269.3867,269.5928,4048.0
2023-09-26 11:30:00,274.46,274.73,274.31,274.59,4998.0,269.4652,269.7303,269.3179,269.5928,4998.0
2023-09-26 11:40:00,274.55,274.87,274.39,274.64,5186.0,269.5536,269.8677,269.3965,269.6419,5186.0
2023-09-26 11:50:00,274.68,274.84,274.58,274.84,2576.0,269.6812,269.8383,269.583,269.8383,2576.0
2023-09-26 12:00:00,274.72,274.84,274.38,274.81,5448.0,269.7205,269.8383,269.3867,269.8088,5448.0
2023-09-26 12:10:00,274.84,275.06,274.5,274.6,2301.0,269.8383,270.0543,269.5045,269.6027,2301.0
2023-09-26 12:20:00,274.41,274.67,274.4,274.65,2226.0,269.4161,269.6714,269.4063,269.6517,2226.0
2023-09-26 12:30:00,274.62,274.7,274.32,274.36,2526.0,269.6223,269.7008,269.3278,269.367,2526.0
2023-09-26 12:40:00,274.35,274.76,274.24,274.76,3845.0,269.3572,269.7597,269.2492,269.7597,3845.0
2023-09-26 12:50:00,274.79,275.15,274.54,274.96,4597.0,269.7892,270.1426,269.5437,269.9561,4597.0
2023-09-26 13:00:00,274.88,274.97,274.51,274.77,6210.0,269.8776,269.9659,269.5143,269.7696,6210.0
2023-09-26 13:10:00,274.74,275.23,274.74,275.15,1000.0,269.7401,270.2212,269.7401,270.1426,1000.0
2023-09-26 13:20:00,275.13,275.25,274.99,275.13,4190.0,270.123,270.2408,269.9856,270.123,4190.0
2023-09-26 13:30:00,275.08,275.18,274.72,274.8,2882.0,270.0739,270.1721,269.7205,269.799,2882.0
2023-09-26 13:40:00,274.8,274.89,274.59,274.7,3321.0,269.799,269.8874,269.5928,269.7008,3321.0
2023-09-26 13:50:00,274.76,274.98,274.76,274.98,1200.0,269.7597,269.9757,269.7597,269.9757,1200.0
2023-09-26 14:00:00,275.25,275.25,274.84,274.94,3007.0,270.2408,270.2408,269.8383,269.9365,3007.0
2023-09-26 14:10:00,274.85,275.08,274.78,274.78,3951.0,269.8481,270.0739,269.7794,269.7794,3951.0
2023-09-26 14:20:00,274.79,275.06,274.52,274.53,3543.0,269.7892,270.0543,269.5241,269.5339,3543.0
2023-09-26 14:30:00,274.49,274.6,274.33,274.55,2931.0,269.4947,269.6027,269.3376,269.5536,2931.0
2023-09-26 14:40:00,274.44,274.49,274.28,274.4,2340.0,269.4456,269.4947,269.2885,269.4063,2340.0
2023-09-26 14:50:00,274.4,274.41,274.01,274.32,4963.0,269.4063,269.4161,269.0234,269.3278,4963.0
2023-09-26 15:00:00,274.35,274.38,274.08,274.14,2477.0,269.3572,269.3867,269.0921,269.151,2477.0
2023-09-26 15:10:00,274.12,274.29,273.72,273.72,2810.0,269.1314,269.2983,268.7387,268.7387,2810.0
2023-09-26 15:20:00,273.67,273.76,273.29,273.38,5028.0,268.6896,268.7779,268.3165,268.4049,5028.0
2023-09-26 15:30:00,273.39,273.56,273.23,273.56,5582.0,268.4147,268.5816,268.2576,268.5816,5582.0
2023-09-26 15:40:00,273.56,274.01,273.52,273.87,7909.0,268.5816,269.0234,268.5423,268.8859,7909.0
2023-09-26 15:50:00,273.82,274.16,273.5,273.51,45100.0,268.8369,269.1707,268.5227,268.5325,45100.0
2023-09-27 09:30:00,274.01,275.2,274.01,274.89,7665.0,269.0234,270.1917,269.0234,269.8874,7665.0
2023-09-27 09:40:00,274.9,275.37,274.67,274.68,4425.0,269.8972,270.3586,269.6714,269.6812,4425.0
2023-09-27 09:50:00,274.67,274.67,274.09,274.09,1287.0,269.6714,269.6714,269.1019,269.1019,1287.0
2023-09-27 10:00:00,273.96,274.23,273.76,274.23,4955.0,268.9743,269.2394,268.7779,269.2394,4955.0
2023-09-27 10:10:00,274.06,274.46,274.06,274.45,4350.0,269.0725,269.4652,269.0725,269.4554,4350.0
2023-09-27 10:20:00,274.34,274.78,274.33,274.65,3631.0,269.3474,269.7794,269.3376,269.6517,3631.0
2023-09-27 10:30:00,274.58,274.95,274.58,274.75,2760.0,269.583,269.9463,269.583,269.7499,2760.0
2023-09-27 10:40:00,274.6,274.84,274.42,274.61,4692.0,269.6027,269.8383,269.4259,269.6125,4692.0
2023-09-27 10:50:00,274.48,274.48,273.77,273.78,2378.0,269.4848,269.4848,268.7878,268.7976,2378.0
2023-09-27 11:00:00,273.81,273.81,273.27,273.43,2799.0,268.827,268.827,268.2969,268.4539,2799.0
2023-09-27 11:10:00,273.44,273.63,273.09,273.27,5218.0,268.4638,268.6503,268.1201,268.2969,5218.0
2023-09-27 11:20:00,273.25,273.88,273.25,273.44,9781.0,268.2772,268.8958,268.2772,268.4638,9781.0
2023-09-27 11:30:00,273.55,274.11,273.45,273.5,8485.0,268.5718,269.1216,268.4736,268.5227,8485.0
2023-09-27 11:40:00,273.5,273.57,272.57,272.69,4222.0,268.5227,268.5914,267.6096,267.7274,4222.0
2023-09-27 11:50:00,272.74,273.26,272.72,273.15,1813.0,267.7765,268.287,267.7569,268.179,1813.0
2023-09-27 12:00:00,273.13,273.13,272.64,272.78,3933.0,268.1594,268.1594,267.6783,267.8158,3933.0
2023-09-27 12:10:00,272.88,272.97,272.67,272.87,3264.0,267.914,268.0023,267.7078,267.9041,3264.0
2023-09-27 12:20:00,272.97,272.98,272.71,272.8,2321.0,268.0023,268.0121,267.7471,267.8354,2321.0
2023-09-27 12:30:00,273.0,273.13,272.91,273.01,1701.0,268.0318,268.1594,267.9434,268.0416,1701.0
2023-09-27 12:40:00,273.01,273.45,273.01,273.45,700.0,268.0416,268.4736,268.0416,268.4736,700.0
2023-09-27 12:50:00,273.31,273.36,272.9,272.91,6870.0,268.3361,268.3852,267.9336,267.9434,6870.0
2023-09-27 13:00:00,272.91,272.91,272.41,272.47,5875.0,267.9434,267.9434,267.4525,267.5114,5875.0
2023-09-27 13:10:00,272.45,272.45,272.08,272.09,3707.0,267.4918,267.4918,267.1285,267.1383,3707.0
2023-09-27 13:20:00,271.94,271.96,271.23,271.23,5888.0,266.9911,267.0107,266.294,266.294,5888.0
2023-09-27 13:30:00,271.34,271.88,271.34,271.87,1604.0,266.402,266.9322,266.402,266.9223,1604.0
2023-09-27 13:40:00,271.73,271.85,271.52,271.85,1973.0,266.7849,266.9027,266.5787,266.9027,1973.0
2023-09-27 13:50:00,271.98,272.36,271.94,272.03,5928.0,267.0303,267.4034,266.9911,267.0794,5928.0
2023-09-27 14:00:00,271.94,271.98,271.83,271.97,1863.0,266.9911,267.0303,266.8831,267.0205,1863.0
2023-09-27 14:10:00,271.96,271.96,271.65,271.65,2264.0,267.0107,267.0107,266.7063,266.7063,2264.0
2023-09-27 14:20:00,271.79,271.98,271.72,271.98,3428.0,266.8438,267.0303,266.7751,267.0303,3428.0
2023-09-27 14:30:00,272.07,272.77,272.07,272.77,4132.0,267.1187,267.806,267.1187,267.806,4132.0
2023-09-27 14:40:00,272.81,273.11,272.64,272.97,1700.0,267.8452,268.1398,267.6783,268.0023,1700.0
2023-09-27 14:50:00,272.89,273.16,272.88,273.08,2979.0,267.9238,268.1889,267.914,268.1103,2979.0
2023-09-27 15:00:00,272.92,273.46,272.85,273.38,3130.0,267.9532,268.4834,267.8845,268.4049,3130.0
2023-09-27 15:10:00,273.47,273.48,272.88,273.2,6060.0,268.4932,268.503,267.914,268.2281,6060.0
2023-09-27 15:20:00,273.24,273.46,273.22,273.28,3219.0,268.2674,268.4834,268.2478,268.3067,3219.0
2023-09-27 15:30:00,273.33,273.47,272.92,272.97,5813.0,268.3558,268.4932,267.9532,268.0023,5813.0
2023-09-27 15:40:00,273.0,273.09,272.05,272.25,10785.0,268.0318,268.1201,267.0991,267.2954,10785.0
2023-09-27 15:50:00,272.37,273.01,272.22,273.0,33606.0,267.4132,268.0416,267.266,268.0318,33606.0
2023-09-28 09:30:00,273.85,275.02,273.85,274.53,4599.0,268.8663,270.015,268.8663,269.5339,4599.0
2023-09-28 09:40:00,274.31,274.73,274.3,274.73,2000.0,269.3179,269.7303,269.3081,269.7303,2000.0
2023-09-28 09:50:00,274.44,275.04,274.11,275.04,3076.0,269.4456,270.0347,269.1216,270.0347,3076.0
2023-09-28 10:00:00,275.29,275.47,274.44,274.62,7616.0,270.2801,270.4568,269.4456,269.6223,7616.0
2023-09-28 10:10:00,274.63,274.89,274.48,274.88,3200.0,269.6321,269.8874,269.4848,269.8776,3200.0
2023-09-28 10:20:00,275.03,275.07,274.78,274.97,2347.0,270.0248,270.0641,269.7794,269.9659,2347.0
2023-09-28 10:30:00,274.82,274.82,274.39,274.46,3472.0,269.8187,269.8187,269.3965,269.4652,3472.0
2023-09-28 10:40:00,274.44,274.73,274.43,274.72,2449.0,269.4456,269.7303,269.4358,269.7205,2449.0
2023-09-28 10:50:00,274.66,274.88,274.66,274.88,2462.0,269.6616,269.8776,269.6616,269.8776,2462.0
2023-09-28 11:00:00,274.89,275.3,274.65,275.3,4985.0,269.8874,270.2899,269.6517,270.2899,4985.0
2023-09-28 11:10:00,275.48,276.33,275.48,275.65,10115.0,270.4666,271.3012,270.4666,270.6335,10115.0
2023-09-28 11:20:00,275.66,275.74,275.43,275.5,2520.0,270.6434,270.7219,270.4176,270.4863,2520.0
2023-09-28 11:30:00,275.76,275.76,275.43,275.45,1997.0,270.7415,270.7415,270.4176,270.4372,1997.0
2023-09-28 11:40:00,275.36,275.78,275.36,275.78,3327.0,270.3488,270.7612,270.3488,270.7612,3327.0
2023-09-28 11:50:00,275.7,275.71,275.28,275.55,1621.0,270.6826,270.6925,270.2703,270.5354,1621.0
2023-09-28 12:00:00,275.57,275.57,275.19,275.47,1210.0,270.555,270.555,270.1819,270.4568,1210.0
2023-09-28 12:10:00,275.25,275.31,275.06,275.26,1720.0,270.2408,270.2997,270.0543,270.2506,1720.0
2023-09-28 12:20:00,275.36,275.6,275.32,275.6,2906.0,270.3488,270.5845,270.3096,270.5845,2906.0
2023-09-28 12:30:00,275.75,275.94,275.45,275.81,2642.0,270.7317,270.9183,270.4372,270.7906,2642.0
2023-09-28 12:40:00,275.82,276.04,275.25,275.29,3133.0,270.8005,271.0165,270.2408,270.2801,3133.0
2023-09-28 12:50:00,275.06,275.27,275.05,275.15,900.0,270.0543,270.2605,270.0445,270.1426,900.0
2023-09-28 13:00:00,275.22,275.28,274.99,275.19,2800.0,270.2114,270.2703,269.9856,270.1819,2800.0
2023-09-28 13:10:00,275.36,275.36,275.07,275.22,1110.0,270.3488,270.3488,270.0641,270.2114,1110.0
2023-09-28 13:20:00,275.23,275.39,275.1,275.1,1598.0,270.2212,270.3783,270.0936,270.0936,1598.0
2023-09-28 13:30:00,275.08,275.14,274.37,274.72,6308.0,270.0739,270.1328,269.3768,269.7205,6308.0
2023-09-28 13:40:00,274.7,274.84,274.63,274.84,1200.0,269.7008,269.8383,269.6321,269.8383,1200.0
2023-09-28 13:50:00,274.83,274.84,274.6,274.65,1362.0,269.8285,269.8383,269.6027,269.6517,1362.0
2023-09-28 14:00:00,274.69,274.71,274.5,274.5,3503.0,269.691,269.7107,269.5045,269.5045,3503.0
2023-09-28 14:10:00,274.42,274.89,274.42,274.89,5223.0,269.4259,269.8874,269.4259,269.8874,5223.0
2023-09-28 14:20:00,274.83,274.9,274.77,274.84,2022.0,269.8285,269.8972,269.7696,269.8383,2022.0
2023-09-28 14:30:00,274.83,274.83,274.07,274.26,3504.0,269.8285,269.8285,269.0823,269.2688,3504.0
2023-09-28 14:40:00,274.49,274.74,274.25,274.39,3046.0,269.4947,269.7401,269.259,269.3965,3046.0
2023-09-28 14:50:00,274.33,274.5,274.33,274.5,1234.0,269.3376,269.5045,269.3376,269.5045,1234.0
2023-09-28 15:00:00,274.47,274.72,274.31,274.72,4507.0,269.475,269.7205,269.3179,269.7205,4507.0
2023-09-28 15:10:00,274.68,275.02,274.68,274.94,4765.0,269.6812,270.015,269.6812,269.9365,4765.0
2023-09-28 15:20:00,274.86,275.21,274.68,275.13,6916.0,269.8579,270.2016,269.6812,270.123,6916.0
2023-09-28 15:30:00,275.19,275.32,274.17,274.26,8392.0,270.1819,270.3096,269.1805,269.2688,8392.0
2023-09-28 15:40:00,274.37,274.49,274.03,274.11,7182.0,269.3768,269.4947,269.043,269.1216,7182.0
2023-09-28 15:50:00,274.13,274.47,273.84,274.16,45432.0,269.1412,269.475,268.8565,269.1707,45432.0
2023-09-29 09:30:00,274.91,274.94,274.01,274.16,5688.0,269.907,269.9365,269.0234,269.1707,5688.0
2023-09-29 09:40:00,273.87,273.87,272.93,273.36,2196.0,268.8859,268.8859,267.963,268.3852,2196.0
2023-09-29 09:50:00,273.05,273.82,272.94,273.82,5994.0,268.0809,268.8369,267.9729,268.8369,5994.0
2023-09-29 10:00:00,274.84,274.84,273.72,273.89,5522.0,269.8383,269.8383,268.7387,268.9056,5522.0
2023-09-29 10:10:00,273.88,273.93,272.92,273.16,4185.0,268.8958,268.9449,267.9532,268.1889,4185.0
2023-09-29 10:20:00,273.4,273.48,272.7,272.85,4264.0,268.4245,268.503,267.7372,267.8845,4264.0
2023-09-29 10:30:00,272.97,273.37,272.89,273.37,2002.0,268.0023,268.395,267.9238,268.395,2002.0
2023-09-29 10:40:00,273.21,273.4,273.11,273.31,2310.0,268.238,268.4245,268.1398,268.3361,2310.0
2023-09-29 10:50:00,273.42,273.75,273.3,273.33,5295.0,268.4441,268.7681,268.3263,268.3558,5295.0
2023-09-29 11:00:00,273.41,273.54,272.94,273.28,2786.0,268.4343,268.5619,267.9729,268.3067,2786.0
2023-09-29 11:10:00,273.2,273.2,272.88,273.04,5602.0,268.2281,268.2281,267.914,268.071,5602.0
2023-09-29 11:20:00,272.97,273.6,272.96,273.19,8126.0,268.0023,268.6209,267.9925,268.2183,8126.0
2023-09-29 11:30:00,273.19,273.3,272.2,272.67,43761.0,268.2183,268.3263,267.2463,267.7078,43761.0
2023-09-29 11:40:00,272.69,273.13,272.6,272.75,11375.0,267.7274,268.1594,267.6391,267.7863,11375.0
2023-09-29 11:50:00,272.75,272.98,272.44,272.63,9913.0,267.7863,268.0121,267.482,267.6685,9913.0
2023-09-29 12:00:00,272.56,273.14,272.5,273.05,19940.0,267.5998,268.1692,267.5409,268.0809,19940.0
2023-09-29 12:10:00,273.3,273.46,273.14,273.37,3648.0,268.3263,268.4834,268.1692,268.395,3648.0
2023-09-29 12:20:00,273.66,273.66,273.31,273.31,918.0,268.6798,268.6798,268.3361,268.3361,918.0
2023-09-29 12:30:00,273.23,273.71,273.18,273.71,2529.0,268.2576,268.7289,268.2085,268.7289,2529.0
2023-09-29 12:40:00,273.71,273.75,273.13,273.22,17857.0,268.7289,268.7681,268.1594,268.2478,17857.0
2023-09-29 12:50:00,272.91,273.01,272.56,273.01,4411.0,267.9434,268.0416,267.5998,268.0416,4411.0
2023-09-29 13:00:00,273.08,273.08,272.06,272.06,21105.0,268.1103,268.1103,267.1089,267.1089,21105.0
2023-09-29 13:10:00,272.03,272.3,272.02,272.13,2577.0,267.0794,267.3445,267.0696,267.1776,2577.0
2023-09-29 13:20:00,272.01,272.34,271.76,272.29,2623.0,267.0598,267.3838,266.8143,267.3347,2623.0
2023-09-29 13:30:00,272.29,272.33,271.82,271.82,3545.0,267.3347,267.374,266.8732,266.8732,3545.0
2023-09-29 13:40:00,271.81,272.38,271.81,272.17,2878.0,266.8634,267.4231,266.8634,267.2169,2878.0
2023-09-29 13:50:00,272.11,272.21,271.97,272.04,1939.0,267.158,267.2562,267.0205,267.0892,1939.0
2023-09-29 14:00:00,272.0,272.17,271.75,272.1,3252.0,267.05,267.2169,266.8045,267.1482,3252.0
2023-09-29 14:10:00,271.97,272.17,271.81,271.85,4463.0,267.0205,267.2169,266.8634,266.9027,4463.0
2023-09-29 14:20:00,271.83,272.26,271.68,272.12,2610.0,266.8831,267.3052,266.7358,267.1678,2610.0
2023-09-29 14:30:00,271.93,271.93,271.68,271.9,3370.0,266.9812,266.9812,266.7358,266.9518,3370.0
2023-09-29 14:40:00,272.0,272.19,271.61,271.61,18145.0,267.05,267.2365,266.6671,266.6671,18145.0
2023-09-29 14:50:00,271.63,272.82,271.63,272.81,1540.0,266.6867,267.8551,266.6867,267.8452,1540.0
2023-09-29 15:00:00,272.76,272.99,272.25,272.25,5127.0,267.7961,268.022,267.2954,267.2954,5127.0
2023-09-29 15:10:00,272.27,272.79,272.24,272.52,4328.0,267.3151,267.8256,267.2856,267.5605,4328.0
2023-09-29 15:20:00,272.47,272.47,271.83,272.28,4576.0,267.5114,267.5114,266.8831,267.3249,4576.0
2023-09-29 15:30:00,272.21,272.29,271.9,272.23,5119.0,267.2562,267.3347,266.9518,267.2758,5119.0
2023-09-29 15:40:00,272.05,272.27,271.8,272.21,8242.0,267.0991,267.3151,266.8536,267.2562,8242.0
2023-09-29 15:50:00,272.31,272.83,271.81,272.39,41800.0,267.3543,267.8649,266.8634,267.4329,41800.0
2023-10-02 09:30:00,271.4,272.57,271.4,272.49,5925.0,266.4609,267.6096,266.4609,267.5311,5925.0
2023-10-02 09:40:00,271.84,272.45,271.66,272.42,3091.0,266.8929,267.4918,266.7162,267.4623,3091.0
2023-10-02 09:50:00,272.42,272.64,272.04,272.04,4196.0,267.4623,267.6783,267.0892,267.0892,4196.0
2023-10-02 10:00:00,271.68,272.36,271.54,272.22,4753.0,266.7358,267.4034,266.5983,267.266,4753.0
2023-10-02 10:10:00,272.29,272.58,272.17,272.26,6581.0,267.3347,267.6194,267.2169,267.3052,6581.0
2023-10-02 10:20:00,272.25,272.72,272.15,272.44,6782.0,267.2954,267.7569,267.1972,267.482,6782.0
2023-10-02 10:30:00,272.17,272.23,271.96,272.17,3209.0,267.2169,267.2758,267.0107,267.2169,3209.0
2023-10-02 10:40:00,272.17,272.17,271.76,271.92,5820.0,267.2169,267.2169,266.8143,266.9714,5820.0
2023-10-02 10:50:00,272.06,272.29,272.0,272.29,4846.0,267.1089,267.3347,267.05,267.3347,4846.0
2023-10-02 11:00:00,272.29,272.53,271.83,271.83,5221.0,267.3347,267.5703,266.8831,266.8831,5221.0
2023-10-02 11:10:00,271.83,272.99,271.83,272.99,6193.0,266.8831,268.022,266.8831,268.022,6193.0
2023-10-02 11:20:00,273.14,273.22,272.71,273.11,4571.0,268.1692,268.2478,267.7471,268.1398,4571.0
2023-10-02 11:30:00,273.13,273.35,272.91,273.14,4000.0,268.1594,268.3754,267.9434,268.1692,4000.0
2023-10-02 11:40:00,273.14,273.14,272.23,272.24,1574.0,268.1692,268.1692,267.2758,267.2856,1574.0
2023-10-02 11:50:00,272.15,272.45,271.69,271.76,2788.0,267.1972,267.4918,266.7456,266.8143,2788.0
2023-10-02 12:00:00,271.79,271.88,271.44,271.55,2850.0,266.8438,266.9322,266.5002,266.6082,2850.0
2023-10-02 12:10:00,271.55,271.77,271.38,271.44,2229.0,266.6082,266.8242,266.4413,266.5002,2229.0
2023-10-02 12:20:00,271.32,271.68,271.32,271.42,3459.0,266.3823,266.7358,266.3823,266.4805,3459.0
2023-10-02 12:30:00,271.56,271.74,271.39,271.43,2111.0,266.618,266.7947,266.4511,266.4903,2111.0
2023-10-02 12:40:00,271.43,271.54,271.25,271.28,2422.0,266.4903,266.5983,266.3136,266.3431,2422.0
2023-10-02 12:50:00,271.21,271.39,271.2,271.39,1000.0,266.2744,266.4511,266.2645,266.4511,1000.0
2023-10-02 13:00:00,271.33,271.41,271.14,271.19,3107.0,266.3922,266.4707,266.2056,266.2547,3107.0
2023-10-02 13:10:00,271.28,271.76,271.09,271.76,3146.0,266.3431,266.8143,266.1565,266.8143,3146.0
2023-10-02 13:20:00,271.75,272.05,271.73,271.95,3177.0,266.8045,267.0991,266.7849,267.0009,3177.0
2023-10-02 13:30:00,271.93,271.93,271.32,271.44,3612.0,266.9812,266.9812,266.3823,266.5002,3612.0
2023-10-02 13:40:00,271.44,271.64,271.4,271.47,3699.0,266.5002,266.6965,266.4609,266.5296,3699.0
2023-10-02 13:50:00,271.48,271.79,271.48,271.56,2218.0,266.5394,266.8438,266.5394,266.618,2218.0
2023-10-02 14:00:00,271.69,271.85,271.68,271.83,1429.0,266.7456,266.9027,266.7358,266.8831,1429.0
2023-10-02 14:10:00,271.97,272.34,271.89,271.91,5430.0,267.0205,267.3838,266.942,266.9616,5430.0
2023-10-02 14:20:00,271.87,271.87,271.62,271.62,2899.0,266.9223,266.9223,266.6769,266.6769,2899.0
2023-10-02 14:30:00,271.6,271.93,271.6,271.93,1924.0,266.6573,266.9812,266.6573,266.9812,1924.0
2023-10-02 14:40:00,271.85,271.99,271.71,271.99,4415.0,266.9027,267.0402,266.7653,267.0402,4415.0
2023-10-02 14:50:00,271.98,272.24,271.86,271.94,5115.0,267.0303,267.2856,266.9125,266.9911,5115.0
2023-10-02 15:00:00,271.94,272.32,271.84,272.32,2701.0,266.9911,267.3642,266.8929,267.3642,2701.0
2023-10-02 15:10:00,272.39,272.61,272.33,272.44,5033.0,267.4329,267.6489,267.374,267.482,5033.0
2023-10-02 15:20:00,272.42,272.98,272.41,272.76,3830.0,267.4623,268.0121,267.4525,267.7961,3830.0
2023-10-02 15:30:00,272.84,272.91,272.66,272.89,6408.0,267.8747,267.9434,267.698,267.9238,6408.0
2023-10-02 15:40:00,272.96,272.96,272.53,272.75,10573.0,267.9925,267.9925,267.5703,267.7863,10573.0
2023-10-02 15:50:00,272.64,273.3,272.59,273.02,37744.0,267.6783,268.3263,267.6292,268.0514,37744.0
2023-10-03 09:30:00,272.29,273.55,272.29,273.52,8357.0,267.3347,268.5718,267.3347,268.5423,8357.0
2023-10-03 09:40:00,273.09,273.86,273.09,273.54,1328.0,268.1201,268.8761,268.1201,268.5619,1328.0
2023-10-03 09:50:00,273.45,273.48,272.86,272.96,3516.0,268.4736,268.503,267.8943,267.9925,3516.0
2023-10-03 10:00:00,272.69,272.69,271.57,271.81,4540.0,267.7274,267.7274,266.6278,266.8634,4540.0
2023-10-03 10:10:00,271.81,272.27,270.76,270.76,3326.0,266.8634,267.3151,265.8325,265.8325,3326.0
2023-10-03 10:20:00,270.85,270.96,270.62,270.72,4836.0,265.9209,266.0289,265.6951,265.7933,4836.0
2023-10-03 10:30:00,271.02,271.27,270.54,270.61,3901.0,266.0878,266.3333,265.6165,265.6853,3901.0
2023-10-03 10:40:00,270.63,270.85,270.53,270.53,2522.0,265.7049,265.9209,265.6067,265.6067,2522.0
2023-10-03 10:50:00,270.5,270.95,270.35,270.57,4613.0,265.5773,266.0191,265.43,265.646,4613.0
2023-10-03 11:00:00,270.51,270.78,270.21,270.65,6366.0,265.5871,265.8522,265.2925,265.7245,6366.0
2023-10-03 11:10:00,270.66,271.34,270.28,271.34,5302.0,265.7344,266.402,265.3613,266.402,5302.0
2023-10-03 11:20:00,271.34,271.47,271.0,271.0,3122.0,266.402,266.5296,266.0682,266.0682,3122.0
2023-10-03 11:30:00,270.67,270.67,270.07,270.07,1370.0,265.7442,265.7442,265.1551,265.1551,1370.0
2023-10-03 11:40:00,270.23,270.24,269.74,269.77,2973.0,265.3122,265.322,264.8311,264.8606,2973.0
2023-10-03 11:50:00,270.05,270.05,269.64,269.96,3510.0,265.1355,265.1355,264.7329,265.0471,3510.0
2023-10-03 12:00:00,269.95,270.58,269.91,270.21,3868.0,265.0373,265.6558,264.998,265.2925,3868.0
2023-10-03 12:10:00,270.17,270.75,270.08,270.31,4749.0,265.2533,265.8227,265.1649,265.3907,4749.0
2023-10-03 12:20:00,270.65,270.77,270.3,270.76,830.0,265.7245,265.8424,265.3809,265.8325,830.0
2023-10-03 12:30:00,270.61,270.61,270.3,270.49,2671.0,265.6853,265.6853,265.3809,265.5675,2671.0
2023-10-03 12:40:00,270.49,270.53,270.08,270.23,3603.0,265.5675,265.6067,265.1649,265.3122,3603.0
2023-10-03 12:50:00,270.23,270.66,270.15,270.41,5755.0,265.3122,265.7344,265.2336,265.4889,5755.0
2023-10-03 13:00:00,270.64,270.64,270.31,270.31,2256.0,265.7147,265.7147,265.3907,265.3907,2256.0
2023-10-03 13:10:00,270.22,270.54,270.18,270.43,1459.0,265.3024,265.6165,265.2631,265.5085,1459.0
2023-10-03 13:20:00,270.5,270.7,270.2,270.7,3274.0,265.5773,265.7736,265.2827,265.7736,3274.0
2023-10-03 13:30:00,270.7,270.84,270.5,270.8,2061.0,265.7736,265.9111,265.5773,265.8718,2061.0
2023-10-03 13:40:00,270.79,270.86,270.5,270.73,8280.0,265.862,265.9307,265.5773,265.8031,8280.0
2023-10-03 13:50:00,270.77,270.91,270.53,270.53,2769.0,265.8424,265.9798,265.6067,265.6067,2769.0
2023-10-03 14:00:00,270.12,270.12,269.89,269.92,2920.0,265.2042,265.2042,264.9784,265.0078,2920.0
2023-10-03 14:10:00,270.0,270.32,269.96,270.27,3432.0,265.0864,265.4005,265.0471,265.3515,3432.0
2023-10-03 14:20:00,270.18,270.78,270.0,270.39,8667.0,265.2631,265.8522,265.0864,265.4693,8667.0
2023-10-03 14:30:00,270.39,270.81,270.39,270.81,2841.0,265.4693,265.8816,265.4693,265.8816,2841.0
2023-10-03 14:40:00,270.87,271.05,270.72,270.94,4248.0,265.9405,266.1173,265.7933,266.0093,4248.0
2023-10-03 14:50:00,270.85,271.47,270.82,271.43,9187.0,265.9209,266.5296,265.8914,266.4903,9187.0
2023-10-03 15:00:00,271.32,271.33,270.7,270.91,5243.0,266.3823,266.3922,265.7736,265.9798,5243.0
2023-10-03 15:10:00,270.89,271.05,270.73,270.97,3737.0,265.9602,266.1173,265.8031,266.0387,3737.0
2023-10-03 15:20:00,270.83,271.5,270.83,271.1,11479.0,265.9013,266.5591,265.9013,266.1664,11479.0
2023-10-03 15:30:00,271.11,271.64,270.94,271.45,9033.0,266.1762,266.6965,266.0093,266.51,9033.0
2023-10-03 15:40:00,271.53,272.0,271.2,271.26,13606.0,266.5885,267.05,266.2645,266.3234,13606.0
2023-10-03 15:50:00,271.29,271.66,271.09,271.54,46631.0,266.3529,266.7162,266.1565,266.5983,46631.0
2023-10-04 09:30:00,271.9,273.9,271.78,273.83,6799.0,266.9518,268.9154,266.834,268.8467,6799.0
2023-10-04 09:40:00,273.88,274.4,273.14,273.23,8475.0,268.8958,269.4063,268.1692,268.2576,8475.0
2023-10-04 09:50:00,273.2,273.47,272.71,273.47,4630.0,268.2281,268.4932,267.7471,268.4932,4630.0
2023-10-04 10:00:00,273.49,273.49,272.77,273.01,9145.0,268.5129,268.5129,267.806,268.0416,9145.0
2023-10-04 10:10:00,273.1,273.13,272.16,272.38,3353.0,268.13,268.1594,267.2071,267.4231,3353.0
2023-10-04 10:20:00,272.39,272.39,271.82,272.12,1939.0,267.4329,267.4329,266.8732,267.1678,1939.0
2023-10-04 10:30:00,272.29,272.96,272.27,272.9,3673.0,267.3347,267.9925,267.3151,267.9336,3673.0
2023-10-04 10:40:00,273.06,273.45,272.7,272.7,2930.0,268.0907,268.4736,267.7372,267.7372,2930.0
2023-10-04 10:50:00,272.21,272.93,272.2,272.93,3281.0,267.2562,267.963,267.2463,267.963,3281.0
2023-10-04 11:00:00,272.62,272.67,271.99,272.38,4791.0,267.6587,267.7078,267.0402,267.4231,4791.0
2023-10-04 11:10:00,272.54,273.43,272.54,273.32,2607.0,267.5801,268.4539,267.5801,268.346,2607.0
2023-10-04 11:20:00,273.42,273.51,272.96,273.51,2138.0,268.4441,268.5325,267.9925,268.5325,2138.0
2023-10-04 11:30:00,273.51,273.52,273.05,273.52,2630.0,268.5325,268.5423,268.0809,268.5423,2630.0
2023-10-04 11:40:00,273.5,273.5,272.97,273.39,3413.0,268.5227,268.5227,268.0023,268.4147,3413.0
2023-10-04 11:50:00,273.25,273.98,273.24,273.98,2584.0,268.2772,268.9939,268.2674,268.9939,2584.0
2023-10-04 12:00:00,273.84,273.85,273.56,273.66,2905.0,268.8565,268.8663,268.5816,268.6798,2905.0
2023-10-04 12:10:00,273.75,274.48,273.54,274.48,3486.0,268.7681,269.4848,268.5619,269.4848,3486.0
2023-10-04 12:20:00,274.56,274.56,273.91,274.35,4685.0,269.5634,269.5634,268.9252,269.3572,4685.0
2023-10-04 12:30:00,274.44,274.66,274.23,274.66,3861.0,269.4456,269.6616,269.2394,269.6616,3861.0
2023-10-04 12:40:00,274.74,274.83,274.28,274.6,4823.0,269.7401,269.8285,269.2885,269.6027,4823.0
2023-10-04 12:50:00,274.71,274.72,274.39,274.39,2679.0,269.7107,269.7205,269.3965,269.3965,2679.0
2023-10-04 13:00:00,274.21,274.37,274.07,274.14,2351.0,269.2198,269.3768,269.0823,269.151,2351.0
2023-10-04 13:10:00,274.25,274.26,274.07,274.07,787.0,269.259,269.2688,269.0823,269.0823,787.0
2023-10-04 13:20:00,274.06,274.27,274.04,274.08,2386.0,269.0725,269.2787,269.0528,269.0921,2386.0
2023-10-04 13:30:00,274.08,274.19,273.68,273.8,5123.0,269.0921,269.2001,268.6994,268.8172,5123.0
2023-10-04 13:40:00,273.86,274.16,273.74,274.16,1807.0,268.8761,269.1707,268.7583,269.1707,1807.0
2023-10-04 13:50:00,274.18,274.18,273.64,274.03,3428.0,269.1903,269.1903,268.6601,269.043,3428.0
2023-10-04 14:00:00,273.96,274.22,273.81,274.18,3936.0,268.9743,269.2296,268.827,269.1903,3936.0
2023-10-04 14:10:00,274.18,274.38,274.04,274.05,8949.0,269.1903,269.3867,269.0528,269.0627,8949.0
2023-10-04 14:20:00,273.88,274.12,273.52,273.99,3629.0,268.8958,269.1314,268.5423,269.0038,3629.0
2023-10-04 14:30:00,274.0,274.34,273.75,274.02,6922.0,269.0136,269.3474,268.7681,269.0332,6922.0
2023-10-04 14:40:00,273.9,274.02,273.67,273.75,7686.0,268.9154,269.0332,268.6896,268.7681,7686.0
2023-10-04 14:50:00,273.72,274.03,273.64,273.73,12977.0,268.7387,269.043,268.6601,268.7485,12977.0
2023-10-04 15:00:00,273.77,274.34,273.77,274.34,7043.0,268.7878,269.3474,268.7878,269.3474,7043.0
2023-10-04 15:10:00,274.28,274.76,274.01,274.5,9532.0,269.2885,269.7597,269.0234,269.5045,9532.0
2023-10-04 15:20:00,274.51,274.73,274.07,274.07,9879.0,269.5143,269.7303,269.0823,269.0823,9879.0
2023-10-04 15:30:00,274.24,274.65,274.15,274.21,15479.0,269.2492,269.6517,269.1608,269.2198,15479.0
2023-10-04 15:40:00,274.17,274.22,273.85,273.98,14375.0,269.1805,269.2296,268.8663,268.9939,14375.0
2023-10-04 15:50:00,274.08,274.46,273.77,274.22,57986.0,269.0921,269.4652,268.7878,269.2296,57986.0
2023-10-05 09:30:00,273.72,274.75,273.72,273.82,4545.0,268.7387,269.7499,268.7387,268.8369,4545.0
2023-10-05 09:40:00,273.0,274.16,273.0,273.58,1050.0,268.0318,269.1707,268.0318,268.6012,1050.0
2023-10-05 09:50:00,273.61,274.34,273.61,274.34,4300.0,268.6307,269.3474,268.6307,269.3474,4300.0
2023-10-05 10:00:00,274.03,274.61,273.98,274.2,13903.0,269.043,269.6125,268.9939,269.2099,13903.0
2023-10-05 10:10:00,274.21,274.42,273.38,274.32,14538.0,269.2198,269.4259,268.4049,269.3278,14538.0
2023-10-05 10:20:00,274.34,275.25,274.15,274.96,8207.0,269.3474,270.2408,269.1608,269.9561,8207.0
2023-10-05 10:30:00,275.04,275.3,274.52,274.52,5630.0,270.0347,270.2899,269.5241,269.5241,5630.0
2023-10-05 10:40:00,274.25,274.42,273.49,273.49,5452.0,269.259,269.4259,268.5129,268.5129,5452.0
2023-10-05 10:50:00,273.82,273.92,273.48,273.63,3868.0,268.8369,268.935,268.503,268.6503,3868.0
2023-10-05 11:00:00,273.53,274.14,273.52,273.88,7450.0,268.5521,269.151,268.5423,268.8958,7450.0
2023-10-05 11:10:00,274.04,274.2,273.83,273.83,3209.0,269.0528,269.2099,268.8467,268.8467,3209.0
2023-10-05 11:20:00,274.11,274.46,273.11,273.11,7975.0,269.1216,269.4652,268.1398,268.1398,7975.0
2023-10-05 11:30:00,273.28,273.88,273.21,273.88,3802.0,268.3067,268.8958,268.238,268.8958,3802.0
2023-10-05 11:40:00,273.94,273.95,273.49,273.75,2400.0,268.9547,268.9645,268.5129,268.7681,2400.0
2023-10-05 11:50:00,273.72,274.19,273.61,273.79,5965.0,268.7387,269.2001,268.6307,268.8074,5965.0
2023-10-05 12:00:00,273.71,274.06,273.55,273.91,8577.0,268.7289,269.0725,268.5718,268.9252,8577.0
2023-10-05 12:10:00,273.9,274.13,273.81,274.13,4327.0,268.9154,269.1412,268.827,269.1412,4327.0
2023-10-05 12:20:00,274.25,274.7,274.25,274.69,1565.0,269.259,269.7008,269.259,269.691,1565.0
2023-10-05 12:30:00,274.72,274.72,274.14,274.29,4073.0,269.7205,269.7205,269.151,269.2983,4073.0
2023-10-05 12:40:00,274.14,274.26,273.79,273.79,2417.0,269.151,269.2688,268.8074,268.8074,2417.0
2023-10-05 12:50:00,274.0,274.1,273.74,273.94,1117.0,269.0136,269.1118,268.7583,268.9547,1117.0
2023-10-05 13:00:00,273.74,274.32,273.54,273.54,4431.0,268.7583,269.3278,268.5619,268.5619,4431.0
2023-10-05 13:10:00,273.67,274.04,273.66,273.78,896.0,268.6896,269.0528,268.6798,268.7976,896.0
2023-10-05 13:20:00,273.94,274.13,273.93,274.05,501.0,268.9547,269.1412,268.9449,269.0627,501.0
2023-10-05 13:30:00,273.95,274.5,273.95,274.41,2703.0,268.9645,269.5045,268.9645,269.4161,2703.0
2023-10-05 13:40:00,274.34,274.66,274.34,274.66,1700.0,269.3474,269.6616,269.3474,269.6616,1700.0
2023-10-05 13:50:00,274.68,274.68,274.16,274.42,4410.0,269.6812,269.6812,269.1707,269.4259,4410.0
2023-10-05 14:00:00,274.51,274.54,274.17,274.18,2367.0,269.5143,269.5437,269.1805,269.1903,2367.0
2023-10-05 14:10:00,274.16,274.34,274.08,274.1,4223.0,269.1707,269.3474,269.0921,269.1118,4223.0
2023-10-05 14:20:00,274.12,274.48,274.08,274.48,2517.0,269.1314,269.4848,269.0921,269.4848,2517.0
2023-10-05 14:30:00,274.41,274.72,274.31,274.59,3107.0,269.4161,269.7205,269.3179,269.5928,3107.0
2023-10-05 14:40:00,274.66,274.8,274.55,274.77,3998.0,269.6616,269.799,269.5536,269.7696,3998.0
2023-10-05 14:50:00,274.69,274.91,274.52,274.6,2790.0,269.691,269.907,269.5241,269.6027,2790.0
2023-10-05 15:00:00,274.5,274.99,274.43,274.86,3146.0,269.5045,269.9856,269.4358,269.8579,3146.0
2023-10-05 15:10:00,274.86,274.88,274.47,274.54,2803.0,269.8579,269.8776,269.475,269.5437,2803.0
2023-10-05 15:20:00,274.6,274.85,274.33,274.85,2812.0,269.6027,269.8481,269.3376,269.8481,2812.0
2023-10-05 15:30:00,274.9,274.94,274.25,274.25,3502.0,269.8972,269.9365,269.259,269.259,3502.0
2023-10-05 15:40:00,274.14,274.14,273.62,273.95,6894.0,269.151,269.151,268.6405,268.9645,6894.0
2023-10-05 15:50:00,273.95,274.03,273.16,273.24,24385.0,268.9645,269.043,268.1889,268.2674,24385.0
2023-10-06 09:30:00,272.15,273.49,272.15,273.49,4350.0,267.1972,268.5129,267.1972,268.5129,4350.0
2023-10-06 09:40:00,272.92,273.54,272.8,272.84,2417.0,267.9532,268.5619,267.8354,267.8747,2417.0
2023-10-06 09:50:00,272.79,273.23,271.1,271.5,3365.0,267.8256,268.2576,266.1664,266.5591,3365.0
2023-10-06 10:00:00,271.81,271.81,271.23,271.41,3945.0,266.8634,266.8634,266.294,266.4707,3945.0
2023-10-06 10:10:00,271.82,273.09,271.82,272.84,7073.0,266.8732,268.1201,266.8732,267.8747,7073.0
2023-10-06 10:20:00,272.69,273.87,272.51,273.69,9550.0,267.7274,268.8859,267.5507,268.7092,9550.0
2023-10-06 10:30:00,274.07,274.51,273.84,274.35,2964.0,269.0823,269.5143,268.8565,269.3572,2964.0
2023-10-06 10:40:00,274.44,274.63,274.17,274.24,2533.0,269.4456,269.6321,269.1805,269.2492,2533.0
2023-10-06 10:50:00,274.31,274.39,273.75,274.12,2305.0,269.3179,269.3965,268.7681,269.1314,2305.0
2023-10-06 11:00:00,274.2,274.7,274.2,274.65,2140.0,269.2099,269.7008,269.2099,269.6517,2140.0
2023-10-06 11:10:00,274.92,275.12,274.6,274.6,2989.0,269.9168,270.1132,269.6027,269.6027,2989.0
2023-10-06 11:20:00,274.72,275.79,274.71,275.45,2770.0,269.7205,270.771,269.7107,270.4372,2770.0
2023-10-06 11:30:00,275.5,275.88,275.36,275.84,4941.0,270.4863,270.8594,270.3488,270.8201,4941.0
2023-10-06 11:40:00,275.84,275.87,275.53,275.74,4700.0,270.8201,270.8495,270.5157,270.7219,4700.0
2023-10-06 11:50:00,275.84,276.61,275.83,276.32,1212.0,270.8201,271.5761,270.8103,271.2914,1212.0
2023-10-06 12:00:00,276.23,276.23,276.07,276.15,1125.0,271.203,271.203,271.0459,271.1244,1125.0
2023-10-06 12:10:00,275.97,275.97,275.63,275.64,900.0,270.9477,270.9477,270.6139,270.6237,900.0
2023-10-06 12:20:00,275.76,275.76,275.58,275.73,800.0,270.7415,270.7415,270.5648,270.7121,800.0
2023-10-06 12:30:00,275.86,276.03,275.77,276.03,3203.0,270.8397,271.0066,270.7514,271.0066,3203.0
2023-10-06 12:40:00,276.15,276.27,275.82,275.82,2760.0,271.1244,271.2423,270.8005,270.8005,2760.0
2023-10-06 12:50:00,276.25,276.25,275.93,276.04,2239.0,271.2226,271.2226,270.9085,271.0165,2239.0
2023-10-06 13:00:00,276.05,276.12,275.45,275.88,3089.0,271.0263,271.095,270.4372,270.8594,3089.0
2023-10-06 13:10:00,275.84,276.4,275.84,276.05,1888.0,270.8201,271.3699,270.8201,271.0263,1888.0
2023-10-06 13:20:00,276.25,276.57,276.15,276.15,1692.0,271.2226,271.5368,271.1244,271.1244,1692.0
2023-10-06 13:30:00,276.28,276.55,276.07,276.16,2731.0,271.2521,271.5172,271.0459,271.1343,2731.0
2023-10-06 13:40:00,276.16,276.22,275.91,276.1,923.0,271.1343,271.1932,270.8888,271.0754,923.0
2023-10-06 13:50:00,275.93,276.19,275.91,276.19,1481.0,270.9085,271.1637,270.8888,271.1637,1481.0
2023-10-06 14:00:00,276.11,276.11,275.93,276.09,1094.0,271.0852,271.0852,270.9085,271.0655,1094.0
2023-10-06 14:10:00,276.08,276.12,275.87,275.87,2267.0,271.0557,271.095,270.8495,270.8495,2267.0
2023-10-06 14:20:00,276.0,276.67,275.82,276.54,4190.0,270.9772,271.635,270.8005,271.5074,4190.0
2023-10-06 14:30:00,276.74,277.21,276.74,277.12,2633.0,271.7037,272.1652,271.7037,272.0768,2633.0
2023-10-06 14:40:00,277.08,277.52,277.08,277.37,2900.0,272.0375,272.4695,272.0375,272.3222,2900.0
2023-10-06 14:50:00,277.32,277.6,277.08,277.22,4493.0,272.2732,272.5481,272.0375,272.175,4493.0
2023-10-06 15:00:00,277.11,277.2,276.97,277.14,2039.0,272.067,272.1553,271.9295,272.0964,2039.0
2023-10-06 15:10:00,277.11,277.31,277.02,277.13,3349.0,272.067,272.2633,271.9786,272.0866,3349.0
2023-10-06 15:20:00,277.18,277.37,277.05,277.37,1840.0,272.1357,272.3222,272.0081,272.3222,1840.0
2023-10-06 15:30:00,277.36,277.46,277.19,277.29,1931.0,272.3124,272.4106,272.1455,272.2437,1931.0
2023-10-06 15:40:00,277.32,277.33,276.56,276.71,3993.0,272.2732,272.283,271.527,271.6743,3993.0
2023-10-06 15:50:00,276.49,276.66,275.88,276.21,27784.0,271.4583,271.6252,270.8594,271.1834,27784.0
2023-10-09 09:30:00,279.75,282.78,279.65,282.55,28010.0,274.6589,277.6338,274.5608,277.408,28010.0
2023-10-09 09:40:00,282.56,284.06,281.97,283.29,16704.0,277.4178,278.8905,276.8385,278.1345,16704.0
2023-10-09 09:50:00,283.24,284.55,283.24,284.4,10246.0,278.0854,279.3716,278.0854,279.2243,10246.0
2023-10-09 10:00:00,284.12,284.8,284.12,284.63,10523.0,278.9494,279.617,278.9494,279.4501,10523.0
2023-10-09 10:10:00,284.84,284.88,284.19,284.52,7736.0,279.6563,279.6956,279.0181,279.3421,7736.0
2023-10-09 10:20:00,284.38,284.7,284.14,284.23,3128.0,279.2047,279.5189,278.969,279.0574,3128.0
2023-10-09 10:30:00,284.28,284.41,283.11,283.17,5400.0,279.1065,279.2341,277.9578,278.0167,5400.0
2023-10-09 10:40:00,283.11,283.12,282.7,282.7,6405.0,277.9578,277.9676,277.5552,277.5552,6405.0
2023-10-09 10:50:00,282.57,283.07,282.57,282.94,4540.0,277.4276,277.9185,277.4276,277.7909,4540.0
2023-10-09 11:00:00,282.77,283.12,282.65,282.92,3712.0,277.624,277.9676,277.5062,277.7712,3712.0
2023-10-09 11:10:00,282.84,283.18,282.82,283.17,6176.0,277.6927,278.0265,277.6731,278.0167,6176.0
2023-10-09 11:20:00,283.2,283.68,283.06,283.65,7002.0,278.0461,278.5174,277.9087,278.488,7002.0
2023-10-09 11:30:00,283.55,284.47,283.44,284.26,14448.0,278.3898,279.293,278.2818,279.0869,14448.0
2023-10-09 11:40:00,284.26,284.6,284.13,284.6,3637.0,279.0869,279.4207,278.9592,279.4207,3637.0
2023-10-09 11:50:00,284.75,285.05,284.64,285.0,5189.0,279.5679,279.8625,279.4599,279.8134,5189.0
2023-10-09 12:00:00,284.94,285.36,284.81,285.36,3535.0,279.7545,280.1668,279.6268,280.1668,3535.0
2023-10-09 12:10:00,285.31,285.71,285.31,285.32,7854.0,280.1178,280.5105,280.1178,280.1276,7854.0
2023-10-09 12:20:00,285.4,285.55,285.39,285.44,1513.0,280.2061,280.3534,280.1963,280.2454,1513.0
2023-10-09 12:30:00,285.46,285.55,285.09,285.09,4408.0,280.265,280.3534,279.9018,279.9018,4408.0
2023-10-09 12:40:00,285.04,285.26,284.89,285.26,1883.0,279.8527,280.0687,279.7054,280.0687,1883.0
2023-10-09 12:50:00,285.29,285.34,285.11,285.31,2990.0,280.0981,280.1472,279.9214,280.1178,2990.0
2023-10-09 13:00:00,285.38,285.47,285.25,285.43,3197.0,280.1865,280.2748,280.0588,280.2356,3197.0
2023-10-09 13:10:00,285.44,285.71,285.27,285.68,10737.0,280.2454,280.5105,280.0785,280.481,10737.0
2023-10-09 13:20:00,285.77,285.77,285.25,285.61,3676.0,280.5694,280.5694,280.0588,280.4123,3676.0
2023-10-09 13:30:00,285.68,286.02,285.62,285.92,4622.0,280.481,280.8148,280.4221,280.7166,4622.0
2023-10-09 13:40:00,285.96,286.58,285.79,286.4,5766.0,280.7559,281.3646,280.589,281.1879,5766.0
2023-10-09 13:50:00,286.42,286.62,286.34,286.59,4583.0,281.2075,281.4039,281.129,281.3745,4583.0
2023-10-09 14:00:00,286.45,286.79,286.44,286.65,4715.0,281.237,281.5708,281.2272,281.4334,4715.0
2023-10-09 14:10:00,286.7,286.81,286.6,286.72,2635.0,281.4825,281.5905,281.3843,281.5021,2635.0
2023-10-09 14:20:00,286.66,286.69,286.49,286.58,2781.0,281.4432,281.4726,281.2763,281.3646,2781.0
2023-10-09 14:30:00,286.61,286.72,286.36,286.72,6270.0,281.3941,281.5021,281.1486,281.5021,6270.0
2023-10-09 14:40:00,286.66,287.04,286.66,286.92,3126.0,281.4432,281.8163,281.4432,281.6985,3126.0
2023-10-09 14:50:00,286.92,286.92,286.26,286.48,5874.0,281.6985,281.6985,281.0505,281.2665,5874.0
2023-10-09 15:00:00,286.33,286.41,286.1,286.27,12759.0,281.1192,281.1977,280.8934,281.0603,12759.0
2023-10-09 15:10:00,286.3,286.63,286.24,286.61,4693.0,281.0897,281.4137,281.0308,281.3941,4693.0
2023-10-09 15:20:00,286.52,286.82,286.49,286.68,5207.0,281.3057,281.6003,281.2763,281.4628,5207.0
2023-10-09 15:30:00,286.7,286.7,286.35,286.54,7206.0,281.4825,281.4825,281.1388,281.3254,7206.0
2023-10-09 15:40:00,286.47,286.6,286.05,286.32,11112.0,281.2566,281.3843,280.8443,281.1094,11112.0
2023-10-09 15:50:00,286.26,286.51,286.08,286.3,59580.0,281.0505,281.2959,280.8737,281.0897,59580.0
2023-10-10 09:30:00,286.18,286.7,286.18,286.21,8589.0,280.9719,281.4825,280.9719,281.0014,8589.0
2023-10-10 09:40:00,286.36,286.71,286.23,286.23,1254.0,281.1486,281.4923,281.021,281.021,1254.0
2023-10-10 09:50:00,286.21,286.41,286.08,286.19,1292.0,281.0014,281.1977,280.8737,280.9817,1292.0
2023-10-10 10:00:00,286.3,286.64,286.08,286.17,6417.0,281.0897,281.4235,280.8737,280.9621,6417.0
2023-10-10 10:10:00,286.17,287.0,285.91,286.93,4913.0,280.9621,281.777,280.7068,281.7083,4913.0
2023-10-10 10:20:00,287.21,287.21,286.43,287.12,3203.0,281.9832,281.9832,281.2174,281.8948,3203.0
2023-10-10 10:30:00,286.86,287.11,286.75,286.89,3550.0,281.6395,281.885,281.5315,281.669,3550.0
2023-10-10 10:40:00,286.78,286.79,286.25,286.3,1900.0,281.561,281.5708,281.0406,281.0897,1900.0
2023-10-10 10:50:00,286.26,286.29,285.39,285.7,3677.0,281.0505,281.0799,280.1963,280.5007,3677.0
2023-10-10 11:00:00,285.62,287.04,285.4,286.65,6719.0,280.4221,281.8163,280.2061,281.4334,6719.0
2023-10-10 11:10:00,286.66,286.66,286.21,286.53,2746.0,281.4432,281.4432,281.0014,281.3155,2746.0
2023-10-10 11:20:00,286.54,286.88,286.53,286.83,2034.0,281.3254,281.6592,281.3155,281.6101,2034.0
2023-10-10 11:30:00,286.74,287.06,286.65,287.06,2937.0,281.5217,281.8359,281.4334,281.8359,2937.0
2023-10-10 11:40:00,286.97,287.18,286.93,287.15,1959.0,281.7475,281.9537,281.7083,281.9243,1959.0
2023-10-10 11:50:00,287.06,287.44,286.93,287.41,3979.0,281.8359,282.209,281.7083,282.1795,3979.0
2023-10-10 12:00:00,287.45,287.64,287.24,287.36,3049.0,282.2188,282.4053,282.0126,282.1304,3049.0
2023-10-10 12:10:00,287.28,287.51,287.28,287.33,2570.0,282.0519,282.2777,282.0519,282.101,2570.0
2023-10-10 12:20:00,287.41,287.58,287.33,287.5,3272.0,282.1795,282.3464,282.101,282.2679,3272.0
2023-10-10 12:30:00,287.43,287.51,287.05,287.05,3485.0,282.1992,282.2777,281.8261,281.8261,3485.0
2023-10-10 12:40:00,287.06,287.47,287.04,287.14,8405.0,281.8359,282.2384,281.8163,281.9144,8405.0
2023-10-10 12:50:00,287.11,287.3,287.11,287.2,1102.0,281.885,282.0715,281.885,281.9734,1102.0
2023-10-10 13:00:00,287.21,287.29,286.3,286.3,3172.0,281.9832,282.0617,281.0897,281.0897,3172.0
2023-10-10 13:10:00,286.28,286.28,285.9,286.05,2484.0,281.0701,281.0701,280.697,280.8443,2484.0
2023-10-10 13:20:00,286.17,286.32,285.54,285.6,2015.0,280.9621,281.1094,280.3436,280.4025,2015.0
2023-10-10 13:30:00,285.54,285.6,285.22,285.37,3307.0,280.3436,280.4025,280.0294,280.1767,3307.0
2023-10-10 13:40:00,285.45,285.65,285.45,285.61,4212.0,280.2552,280.4516,280.2552,280.4123,4212.0
2023-10-10 13:50:00,285.61,285.76,285.23,285.48,5526.0,280.4123,280.5596,280.0392,280.2847,5526.0
2023-10-10 14:00:00,285.48,285.57,285.15,285.15,6198.0,280.2847,280.373,279.9607,279.9607,6198.0
2023-10-10 14:10:00,285.2,285.21,284.76,285.21,4205.0,280.0098,280.0196,279.5778,280.0196,4205.0
2023-10-10 14:20:00,285.28,285.36,284.84,284.94,4962.0,280.0883,280.1668,279.6563,279.7545,4962.0
2023-10-10 14:30:00,284.8,284.8,284.15,284.55,5226.0,279.617,279.617,278.9789,279.3716,5226.0
2023-10-10 14:40:00,284.6,284.7,284.45,284.57,5933.0,279.4207,279.5189,279.2734,279.3912,5933.0
2023-10-10 14:50:00,284.57,284.58,283.84,283.84,2487.0,279.3912,279.401,278.6745,278.6745,2487.0
2023-10-10 15:00:00,283.94,284.53,283.88,284.47,8782.0,278.7727,279.3519,278.7138,279.293,8782.0
2023-10-10 15:10:00,284.53,284.98,284.5,284.87,5866.0,279.3519,279.7938,279.3225,279.6858,5866.0
2023-10-10 15:20:00,284.98,284.98,284.59,284.66,7111.0,279.7938,279.7938,279.4109,279.4796,7111.0
2023-10-10 15:30:00,284.6,284.86,284.59,284.75,10717.0,279.4207,279.6759,279.4109,279.5679,10717.0
2023-10-10 15:40:00,284.76,284.88,284.52,284.88,10566.0,279.5778,279.6956,279.3421,279.6956,10566.0
2023-10-10 15:50:00,284.92,285.16,284.59,285.05,47343.0,279.7348,279.9705,279.4109,279.8625,47343.0
2023-10-11 09:30:00,285.35,286.59,285.17,285.22,18545.0,280.157,281.3745,279.9803,280.0294,18545.0
2023-10-11 09:40:00,285.36,285.49,284.31,285.49,2491.0,280.1668,280.2945,279.1359,280.2945,2491.0
2023-10-11 09:50:00,285.55,285.83,284.22,284.55,5386.0,280.3534,280.6283,279.0476,279.3716,5386.0
2023-10-11 10:00:00,284.64,285.3,284.64,284.95,2081.0,279.4599,280.1079,279.4599,279.7643,2081.0
2023-10-11 10:10:00,284.92,284.92,284.58,284.58,1600.0,279.7348,279.7348,279.401,279.401,1600.0
2023-10-11 10:20:00,284.49,284.64,284.34,284.64,1197.0,279.3127,279.4599,279.1654,279.4599,1197.0
2023-10-11 10:30:00,284.73,285.55,284.73,285.43,7059.0,279.5483,280.3534,279.5483,280.2356,7059.0
2023-10-11 10:40:00,285.38,285.46,284.51,284.78,3820.0,280.1865,280.265,279.3323,279.5974,3820.0
2023-10-11 10:50:00,284.95,285.25,284.82,284.87,2958.0,279.7643,280.0588,279.6367,279.6858,2958.0
2023-10-11 11:00:00,284.94,284.94,284.6,284.84,1411.0,279.7545,279.7545,279.4207,279.6563,1411.0
2023-10-11 11:10:00,284.61,285.13,284.61,284.81,3473.0,279.4305,279.941,279.4305,279.6268,3473.0
2023-10-11 11:20:00,284.79,284.89,284.59,284.65,2392.0,279.6072,279.7054,279.4109,279.4698,2392.0
2023-10-11 11:30:00,284.82,285.45,284.71,285.45,6905.0,279.6367,280.2552,279.5287,280.2552,6905.0
2023-10-11 11:40:00,285.14,285.76,285.14,285.69,2512.0,279.9508,280.5596,279.9508,280.4908,2512.0
2023-10-11 11:50:00,285.7,286.28,285.7,285.99,7903.0,280.5007,281.0701,280.5007,280.7854,7903.0
2023-10-11 12:00:00,286.13,286.19,285.83,286.09,2634.0,280.9228,280.9817,280.6283,280.8836,2634.0
2023-10-11 12:10:00,285.93,286.23,285.57,285.57,3056.0,280.7265,281.021,280.373,280.373,3056.0
2023-10-11 12:20:00,285.39,285.64,285.29,285.61,4087.0,280.1963,280.4417,280.0981,280.4123,4087.0
2023-10-11 12:30:00,285.51,285.85,285.42,285.72,1709.0,280.3141,280.6479,280.2257,280.5203,1709.0
2023-10-11 12:40:00,285.82,286.01,285.5,285.5,2998.0,280.6185,280.805,280.3043,280.3043,2998.0
2023-10-11 12:50:00,285.58,285.58,285.22,285.48,2801.0,280.3828,280.3828,280.0294,280.2847,2801.0
2023-10-11 13:00:00,285.42,285.6,285.12,285.46,2331.0,280.2257,280.4025,279.9312,280.265,2331.0
2023-10-11 13:10:00,285.64,285.66,285.31,285.62,2364.0,280.4417,280.4614,280.1178,280.4221,2364.0
2023-10-11 13:20:00,285.64,286.08,285.64,285.97,3767.0,280.4417,280.8737,280.4417,280.7657,3767.0
2023-10-11 13:30:00,285.78,286.18,285.59,286.01,6973.0,280.5792,280.9719,280.3927,280.805,6973.0
2023-10-11 13:40:00,285.92,286.05,285.51,285.51,3908.0,280.7166,280.8443,280.3141,280.3141,3908.0
2023-10-11 13:50:00,285.39,285.83,285.36,285.68,2172.0,280.1963,280.6283,280.1668,280.481,2172.0
2023-10-11 14:00:00,285.8,285.97,285.66,285.97,2617.0,280.5988,280.7657,280.4614,280.7657,2617.0
2023-10-11 14:10:00,285.84,286.01,285.49,285.94,3503.0,280.6381,280.805,280.2945,280.7363,3503.0
2023-10-11 14:20:00,286.03,286.17,285.58,285.83,3068.0,280.8246,280.9621,280.3828,280.6283,3068.0
2023-10-11 14:30:00,285.71,286.08,285.65,285.83,4558.0,280.5105,280.8737,280.4516,280.6283,4558.0
2023-10-11 14:40:00,285.88,286.29,285.88,286.03,1500.0,280.6774,281.0799,280.6774,280.8246,1500.0
2023-10-11 14:50:00,286.11,286.25,285.98,286.25,2512.0,280.9032,281.0406,280.7756,281.0406,2512.0
2023-10-11 15:00:00,286.31,286.68,286.31,286.68,3527.0,281.0996,281.4628,281.0996,281.4628,3527.0
2023-10-11 15:10:00,286.73,286.9,286.59,286.8,2337.0,281.5119,281.6788,281.3745,281.5806,2337.0
2023-10-11 15:20:00,286.79,286.96,286.59,286.73,7306.0,281.5708,281.7377,281.3745,281.5119,7306.0
2023-10-11 15:30:00,286.61,286.92,286.38,286.92,5311.0,281.3941,281.6985,281.1683,281.6985,5311.0
2023-10-11 15:40:00,286.91,287.26,286.91,287.05,7472.0,281.6886,282.0323,281.6886,281.8261,7472.0
2023-10-11 15:50:00,287.14,287.68,287.08,287.5,35226.0,281.9144,282.4446,281.8555,282.2679,35226.0
2023-10-12 09:30:00,288.63,289.13,287.73,288.79,7762.0,283.3773,283.8682,282.4937,283.5344,7762.0
2023-10-12 09:40:00,289.16,290.56,289.12,290.26,6153.0,283.8977,285.2722,283.8584,284.9777,6153.0
2023-10-12 09:50:00,289.63,289.76,288.83,289.06,5582.0,284.3591,284.4868,283.5737,283.7995,5582.0
2023-10-12 10:00:00,289.08,289.09,288.27,288.29,2126.0,283.8191,283.829,283.0239,283.0435,2126.0
2023-10-12 10:10:00,288.66,289.25,288.38,289.25,2312.0,283.4068,283.986,283.1319,283.986,2312.0
2023-10-12 10:20:00,289.42,290.02,289.42,289.63,3498.0,284.153,284.742,284.153,284.3591,3498.0
2023-10-12 10:30:00,289.55,289.68,289.3,289.53,6115.0,284.2806,284.4082,284.0351,284.261,6115.0
2023-10-12 10:40:00,289.4,289.8,289.13,289.8,5813.0,284.1333,284.526,283.8682,284.526,5813.0
2023-10-12 10:50:00,289.81,290.29,289.81,290.04,4404.0,284.5359,285.0071,284.5359,284.7617,4404.0
2023-10-12 11:00:00,290.0,290.24,289.97,290.13,5847.0,284.7224,284.958,284.6929,284.85,5847.0
2023-10-12 11:10:00,290.19,290.83,290.18,290.42,7174.0,284.9089,285.5373,284.8991,285.1348,7174.0
2023-10-12 11:20:00,290.34,290.44,289.87,290.33,7632.0,285.0562,285.1544,284.5948,285.0464,7632.0
2023-10-12 11:30:00,290.25,290.62,290.17,290.17,6154.0,284.9678,285.3311,284.8893,284.8893,6154.0
2023-10-12 11:40:00,290.23,290.23,289.87,290.06,3111.0,284.9482,284.9482,284.5948,284.7813,3111.0
2023-10-12 11:50:00,290.0,290.19,289.96,290.19,2946.0,284.7224,284.9089,284.6831,284.9089,2946.0
2023-10-12 12:00:00,290.16,290.25,289.94,290.25,3318.0,284.8795,284.9678,284.6635,284.9678,3318.0
2023-10-12 12:10:00,290.12,290.48,290.04,290.38,3144.0,284.8402,285.1937,284.7617,285.0955,3144.0
2023-10-12 12:20:00,290.27,290.85,290.17,290.85,4309.0,284.9875,285.5569,284.8893,285.5569,4309.0
2023-10-12 12:30:00,290.67,290.67,290.18,290.26,2392.0,285.3802,285.3802,284.8991,284.9777,2392.0
2023-10-12 12:40:00,290.31,291.16,290.3,291.09,3575.0,285.0268,285.8613,285.0169,285.7926,3575.0
2023-10-12 12:50:00,291.09,291.09,290.39,290.59,3310.0,285.7926,285.7926,285.1053,285.3017,3310.0
2023-10-12 13:00:00,290.69,290.69,289.7,289.7,10013.0,285.3998,285.3998,284.4279,284.4279,10013.0
2023-10-12 13:10:00,289.61,289.61,288.43,288.75,3476.0,284.3395,284.3395,283.181,283.4951,3476.0
2023-10-12 13:20:00,288.87,288.93,288.41,288.46,1701.0,283.613,283.6719,283.1613,283.2104,1701.0
2023-10-12 13:30:00,288.41,288.41,287.97,288.1,2000.0,283.1613,283.1613,282.7293,282.857,2000.0
2023-10-12 13:40:00,288.03,288.25,287.68,288.25,4507.0,282.7883,283.0042,282.4446,283.0042,4507.0
2023-10-12 13:50:00,288.31,288.35,287.85,287.87,5983.0,283.0632,283.1024,282.6115,282.6312,5983.0
2023-10-12 14:00:00,287.81,287.81,287.06,287.14,5111.0,282.5723,282.5723,281.8359,281.9144,5111.0
2023-10-12 14:10:00,287.12,287.38,286.98,287.06,3598.0,281.8948,282.1501,281.7574,281.8359,3598.0
2023-10-12 14:20:00,287.13,287.38,287.12,287.38,1700.0,281.9046,282.1501,281.8948,282.1501,1700.0
2023-10-12 14:30:00,287.31,287.62,287.22,287.46,3157.0,282.0814,282.3857,281.993,282.2286,3157.0
2023-10-12 14:40:00,287.48,288.13,287.48,288.13,1400.0,282.2483,282.8864,282.2483,282.8864,1400.0
2023-10-12 14:50:00,288.13,288.29,288.12,288.24,2293.0,282.8864,283.0435,282.8766,282.9944,2293.0
2023-10-12 15:00:00,288.22,288.39,288.09,288.29,5417.0,282.9748,283.1417,282.8472,283.0435,5417.0
2023-10-12 15:10:00,288.23,288.65,288.11,288.54,3218.0,282.9846,283.397,282.8668,283.289,3218.0
2023-10-12 15:20:00,288.46,288.81,288.41,288.62,3499.0,283.2104,283.5541,283.1613,283.3675,3499.0
2023-10-12 15:30:00,288.77,289.0,288.59,288.71,3187.0,283.5148,283.7406,283.3381,283.4559,3187.0
2023-10-12 15:40:00,288.63,288.71,288.19,288.53,4718.0,283.3773,283.4559,282.9453,283.2792,4718.0
2023-10-12 15:50:00,288.59,288.74,288.2,288.29,28920.0,283.3381,283.4853,282.9552,283.0435,28920.0
2023-10-13 09:30:00,288.98,289.9,288.85,289.29,7531.0,283.721,284.6242,283.5933,284.0253,7531.0
2023-10-13 09:40:00,289.25,289.47,289.17,289.36,1199.0,283.986,284.202,283.9075,284.094,1199.0
2023-10-13 09:50:00,288.76,289.74,288.76,288.97,5949.0,283.505,284.4671,283.505,283.7111,5949.0
2023-10-13 10:00:00,288.38,288.7,287.54,287.8,4113.0,283.1319,283.4461,282.3072,282.5624,4113.0
2023-10-13 10:10:00,287.7,287.88,287.02,287.43,2000.0,282.4643,282.641,281.7966,282.1992,2000.0
2023-10-13 10:20:00,287.44,288.4,287.4,288.39,3200.0,282.209,283.1515,282.1697,283.1417,3200.0
2023-10-13 10:30:00,288.4,288.71,287.97,287.98,2441.0,283.1515,283.4559,282.7293,282.7392,2441.0
2023-10-13 10:40:00,287.9,288.39,287.9,287.95,1995.0,282.6606,283.1417,282.6606,282.7097,1995.0
2023-10-13 10:50:00,287.91,288.16,287.36,287.73,9128.0,282.6704,282.9159,282.1304,282.4937,9128.0
2023-10-13 11:00:00,287.73,287.73,287.02,287.05,5011.0,282.4937,282.4937,281.7966,281.8261,5011.0
2023-10-13 11:10:00,287.17,287.54,286.87,287.52,4754.0,281.9439,282.3072,281.6494,282.2875,4754.0
2023-10-13 11:20:00,287.61,287.67,286.87,287.05,8869.0,282.3759,282.4348,281.6494,281.8261,8869.0
2023-10-13 11:30:00,287.21,287.88,287.17,287.67,2417.0,281.9832,282.641,281.9439,282.4348,2417.0
2023-10-13 11:40:00,287.66,287.82,287.6,287.63,827.0,282.425,282.5821,282.3661,282.3955,827.0
2023-10-13 11:50:00,287.47,287.47,286.96,287.31,2631.0,282.2384,282.2384,281.7377,282.0814,2631.0
2023-10-13 12:00:00,287.24,287.56,287.24,287.54,1000.0,282.0126,282.3268,282.0126,282.3072,1000.0
2023-10-13 12:10:00,287.4,287.67,287.26,287.63,1561.0,282.1697,282.4348,282.0323,282.3955,1561.0
2023-10-13 12:20:00,287.85,287.9,287.73,287.9,857.0,282.6115,282.6606,282.4937,282.6606,857.0
2023-10-13 12:30:00,287.81,288.1,287.81,287.85,10857.0,282.5723,282.857,282.5723,282.6115,10857.0
2023-10-13 12:40:00,287.87,287.99,287.71,287.71,8228.0,282.6312,282.749,282.4741,282.4741,8228.0
2023-10-13 12:50:00,287.71,287.72,287.25,287.29,3477.0,282.4741,282.4839,282.0224,282.0617,3477.0
2023-10-13 13:00:00,287.19,287.35,286.7,286.7,4599.0,281.9635,282.1206,281.4825,281.4825,4599.0
2023-10-13 13:10:00,286.67,286.97,286.53,286.58,6459.0,281.453,281.7475,281.3155,281.3646,6459.0
2023-10-13 13:20:00,286.67,286.9,286.53,286.53,4169.0,281.453,281.6788,281.3155,281.3155,4169.0
2023-10-13 13:30:00,286.38,286.38,285.61,285.72,2816.0,281.1683,281.1683,280.4123,280.5203,2816.0
2023-10-13 13:40:00,285.83,286.88,285.74,286.6,2837.0,280.6283,281.6592,280.5399,281.3843,2837.0
2023-10-13 13:50:00,286.73,286.73,286.45,286.67,707.0,281.5119,281.5119,281.237,281.453,707.0
2023-10-13 14:00:00,286.5,287.02,286.47,286.78,3053.0,281.2861,281.7966,281.2566,281.561,3053.0
2023-10-13 14:10:00,286.72,286.99,286.64,286.97,2527.0,281.5021,281.7672,281.4235,281.7475,2527.0
2023-10-13 14:20:00,287.0,287.01,286.71,286.99,2429.0,281.777,281.7868,281.4923,281.7672,2429.0
2023-10-13 14:30:00,286.91,287.17,286.79,286.79,3044.0,281.6886,281.9439,281.5708,281.5708,3044.0
2023-10-13 14:40:00,286.9,287.05,286.63,286.63,2275.0,281.6788,281.8261,281.4137,281.4137,2275.0
2023-10-13 14:50:00,286.65,287.07,286.64,287.05,1100.0,281.4334,281.8457,281.4235,281.8261,1100.0
2023-10-13 15:00:00,287.01,287.18,286.88,287.04,3587.0,281.7868,281.9537,281.6592,281.8163,3587.0
2023-10-13 15:10:00,287.05,287.57,286.97,287.29,1400.0,281.8261,282.3366,281.7475,282.0617,1400.0
2023-10-13 15:20:00,287.29,287.33,287.0,287.1,3723.0,282.0617,282.101,281.777,281.8752,3723.0
2023-10-13 15:30:00,287.22,287.41,287.13,287.21,6849.0,281.993,282.1795,281.9046,281.9832,6849.0
2023-10-13 15:40:00,287.31,287.6,286.75,287.6,11791.0,282.0814,282.3661,281.5315,282.3661,11791.0
2023-10-13 15:50:00,287.51,288.38,287.32,288.24,41559.0,282.2777,283.1319,282.0912,282.9944,41559.0
2023-10-16 09:30:00,290.28,293.28,290.28,293.28,10452.0,284.9973,287.9427,284.9973,287.9427,10452.0
2023-10-16 09:40:00,292.56,293.61,292.19,293.24,6578.0,287.2358,288.2667,286.8725,287.9034,6578.0
2023-10-16 09:50:00,293.0,294.92,292.46,294.9,16586.0,287.6678,289.5529,287.1376,289.5332,16586.0
2023-10-16 10:00:00,294.66,294.69,292.38,292.46,15639.0,289.2976,289.327,287.0591,287.1376,15639.0
2023-10-16 10:10:00,292.23,293.12,291.92,293.03,4025.0,286.9118,287.7856,286.6075,287.6973,4025.0
2023-10-16 10:20:00,293.19,293.78,293.03,293.76,5767.0,287.8543,288.4336,287.6973,288.414,5767.0
2023-10-16 10:30:00,293.96,294.58,293.91,294.31,7774.0,288.6103,289.219,288.5612,288.954,7774.0
2023-10-16 10:40:00,294.46,294.66,294.18,294.26,5585.0,289.1012,289.2976,288.8263,288.9049,5585.0
2023-10-16 10:50:00,294.35,294.5,293.96,294.01,5449.0,288.9932,289.1405,288.6103,288.6594,5449.0
2023-10-16 11:00:00,294.13,294.56,294.06,294.34,8150.0,288.7772,289.1994,288.7085,288.9834,8150.0
2023-10-16 11:10:00,294.17,294.4,293.82,293.93,12768.0,288.8165,289.0423,288.4729,288.5809,12768.0
2023-10-16 11:20:00,294.04,294.49,294.04,294.19,2635.0,288.6889,289.1307,288.6889,288.8361,2635.0
2023-10-16 11:30:00,294.29,294.3,294.07,294.1,3897.0,288.9343,288.9441,288.7183,288.7478,3897.0
2023-10-16 11:40:00,294.24,294.25,293.38,293.76,5332.0,288.8852,288.8951,288.0409,288.414,5332.0
2023-10-16 11:50:00,293.85,293.87,293.62,293.69,4394.0,288.5023,288.522,288.2765,288.3452,4394.0
2023-10-16 12:00:00,293.75,293.85,293.34,293.62,7561.0,288.4042,288.5023,288.0016,288.2765,7561.0
2023-10-16 12:10:00,293.62,293.62,293.04,293.29,4408.0,288.2765,288.2765,287.7071,287.9525,4408.0
2023-10-16 12:20:00,293.15,293.42,292.98,293.36,5937.0,287.8151,288.0802,287.6482,288.0213,5937.0
2023-10-16 12:30:00,293.32,293.34,293.09,293.29,4615.0,287.982,288.0016,287.7562,287.9525,4615.0
2023-10-16 12:40:00,293.19,293.41,293.13,293.34,5852.0,287.8543,288.0703,287.7954,288.0016,5852.0
2023-10-16 12:50:00,293.3,293.67,293.3,293.67,4139.0,287.9623,288.3256,287.9623,288.3256,4139.0
2023-10-16 13:00:00,293.67,293.8,293.59,293.73,3039.0,288.3256,288.4532,288.2471,288.3845,3039.0
2023-10-16 13:10:00,293.65,293.78,293.21,293.21,3979.0,288.306,288.4336,287.874,287.874,3979.0
2023-10-16 13:20:00,293.23,293.23,292.39,293.07,8570.0,287.8936,287.8936,287.0689,287.7365,8570.0
2023-10-16 13:30:00,292.91,293.61,292.91,293.32,3159.0,287.5794,288.2667,287.5794,287.982,3159.0
2023-10-16 13:40:00,293.44,293.76,293.44,293.76,1300.0,288.0998,288.414,288.0998,288.414,1300.0
2023-10-16 13:50:00,293.63,293.84,293.63,293.71,5060.0,288.2863,288.4925,288.2863,288.3649,5060.0
2023-10-16 14:00:00,293.71,293.82,293.53,293.75,5190.0,288.3649,288.4729,288.1882,288.4042,5190.0
2023-10-16 14:10:00,293.81,293.82,293.56,293.72,3690.0,288.4631,288.4729,288.2176,288.3747,3690.0
2023-10-16 14:20:00,293.66,293.66,293.25,293.3,11084.0,288.3158,288.3158,287.9133,287.9623,11084.0
2023-10-16 14:30:00,293.34,293.82,293.34,293.5,4213.0,288.0016,288.4729,288.0016,288.1587,4213.0
2023-10-16 14:40:00,293.54,293.8,293.44,293.57,15512.0,288.198,288.4532,288.0998,288.2274,15512.0
2023-10-16 14:50:00,293.53,293.93,293.45,293.88,5282.0,288.1882,288.5809,288.1096,288.5318,5282.0
2023-10-16 15:00:00,293.94,293.94,293.69,293.78,4463.0,288.5907,288.5907,288.3452,288.4336,4463.0
2023-10-16 15:10:00,293.75,293.95,293.72,293.89,5017.0,288.4042,288.6005,288.3747,288.5416,5017.0
2023-10-16 15:20:00,293.81,294.28,293.81,294.14,6905.0,288.4631,288.9245,288.4631,288.7871,6905.0
2023-10-16 15:30:00,294.11,294.12,293.9,293.9,11552.0,288.7576,288.7674,288.5514,288.5514,11552.0
2023-10-16 15:40:00,293.9,294.2,293.74,294.08,15597.0,288.5514,288.846,288.3943,288.7281,15597.0
2023-10-16 15:50:00,294.02,294.13,293.22,293.37,68810.0,288.6692,288.7772,287.8838,288.0311,68810.0
2023-10-17 09:30:00,291.18,291.36,290.38,290.97,12067.0,285.8809,286.0576,285.0955,285.6747,12067.0
2023-10-17 09:40:00,290.71,291.09,289.17,289.17,4811.0,285.4195,285.7926,283.9075,283.9075,4811.0
2023-10-17 09:50:00,289.71,290.61,289.35,289.67,6386.0,284.4377,285.3213,284.0842,284.3984,6386.0
2023-10-17 10:00:00,289.53,290.33,289.53,290.1,3013.0,284.261,285.0464,284.261,284.8206,3013.0
2023-10-17 10:10:00,290.13,290.13,289.52,289.52,1558.0,284.85,284.85,284.2511,284.2511,1558.0
2023-10-17 10:20:00,289.62,289.77,289.26,289.77,3771.0,284.3493,284.4966,283.9959,284.4966,3771.0
2023-10-17 10:30:00,289.91,290.69,289.91,290.21,2595.0,284.634,285.3998,284.634,284.9286,2595.0
2023-10-17 10:40:00,290.59,290.7,289.96,289.97,3780.0,285.3017,285.4097,284.6831,284.6929,3780.0
2023-10-17 10:50:00,289.71,289.71,289.08,289.22,2505.0,284.4377,284.4377,283.8191,283.9566,2505.0
2023-10-17 11:00:00,289.13,289.87,288.91,288.91,5264.0,283.8682,284.5948,283.6522,283.6522,5264.0
2023-10-17 11:10:00,288.9,289.49,288.49,289.42,7872.0,283.6424,284.2217,283.2399,284.153,7872.0
2023-10-17 11:20:00,289.58,290.06,289.04,289.88,3540.0,284.31,284.7813,283.7799,284.6046,3540.0
2023-10-17 11:30:00,290.05,290.6,290.02,290.57,3907.0,284.7715,285.3115,284.742,285.282,3907.0
2023-10-17 11:40:00,290.62,291.11,290.62,291.07,2200.0,285.3311,285.8122,285.3311,285.7729,2200.0
2023-10-17 11:50:00,291.15,291.18,290.4,290.86,4577.0,285.8515,285.8809,285.1151,285.5667,4577.0
2023-10-17 12:00:00,291.0,291.11,290.77,290.82,2332.0,285.7042,285.8122,285.4784,285.5275,2332.0
2023-10-17 12:10:00,290.58,290.58,290.18,290.18,2052.0,285.2918,285.2918,284.8991,284.8991,2052.0
2023-10-17 12:20:00,290.17,290.56,290.17,290.26,3664.0,284.8893,285.2722,284.8893,284.9777,3664.0
2023-10-17 12:30:00,290.17,290.59,290.04,290.05,2898.0,284.8893,285.3017,284.7617,284.7715,2898.0
2023-10-17 12:40:00,290.17,290.17,289.5,290.1,3989.0,284.8893,284.8893,284.2315,284.8206,3989.0
2023-10-17 12:50:00,289.99,290.25,289.72,289.72,3112.0,284.7126,284.9678,284.4475,284.4475,3112.0
2023-10-17 13:00:00,289.6,289.89,289.6,289.72,1536.0,284.3297,284.6144,284.3297,284.4475,1536.0
2023-10-17 13:10:00,289.92,289.92,289.53,289.54,1405.0,284.6439,284.6439,284.261,284.2708,1405.0
2023-10-17 13:20:00,289.63,289.63,289.36,289.36,1277.0,284.3591,284.3591,284.094,284.094,1277.0
2023-10-17 13:30:00,289.36,289.59,288.98,289.54,8840.0,284.094,284.3199,283.721,284.2708,8840.0
2023-10-17 13:40:00,289.6,289.6,289.26,289.3,1923.0,284.3297,284.3297,283.9959,284.0351,1923.0
2023-10-17 13:50:00,289.26,289.26,288.67,288.84,1221.0,283.9959,283.9959,283.4166,283.5835,1221.0
2023-10-17 14:00:00,288.74,288.95,288.37,288.39,1616.0,283.4853,283.6915,283.1221,283.1417,1616.0
2023-10-17 14:10:00,288.43,288.83,288.42,288.53,2246.0,283.181,283.5737,283.1712,283.2792,2246.0
2023-10-17 14:20:00,288.43,288.59,288.38,288.38,1691.0,283.181,283.3381,283.1319,283.1319,1691.0
2023-10-17 14:30:00,288.41,288.87,288.4,288.87,1819.0,283.1613,283.613,283.1515,283.613,1819.0
2023-10-17 14:40:00,288.9,288.9,288.29,288.57,3310.0,283.6424,283.6424,283.0435,283.3184,3310.0
2023-10-17 14:50:00,288.46,288.82,288.14,288.7,8487.0,283.2104,283.5639,282.8962,283.4461,8487.0
2023-10-17 15:00:00,288.69,288.83,288.29,288.82,3523.0,283.4362,283.5737,283.0435,283.5639,3523.0
2023-10-17 15:10:00,288.66,288.8,288.51,288.51,2060.0,283.4068,283.5442,283.2595,283.2595,2060.0
2023-10-17 15:20:00,288.56,289.09,288.55,288.99,6475.0,283.3086,283.829,283.2988,283.7308,6475.0
2023-10-17 15:30:00,288.93,288.93,288.55,288.64,8637.0,283.6719,283.6719,283.2988,283.3871,8637.0
2023-10-17 15:40:00,288.65,289.04,288.44,289.04,10003.0,283.397,283.7799,283.1908,283.7799,10003.0
2023-10-17 15:50:00,288.9,289.88,288.9,289.86,54334.0,283.6424,284.6046,283.6424,284.5849,54334.0
2023-10-18 09:30:00,289.22,289.85,287.55,289.85,11113.0,283.9566,284.5751,282.317,284.5751,11113.0
2023-10-18 09:40:00,289.82,290.88,289.82,290.39,3341.0,284.5457,285.5864,284.5457,285.1053,3341.0
2023-10-18 09:50:00,290.66,290.93,290.4,290.82,8816.0,285.3704,285.6355,285.1151,285.5275,8816.0
2023-10-18 10:00:00,290.85,291.15,290.07,290.79,11417.0,285.5569,285.8515,284.7911,285.498,11417.0
2023-10-18 10:10:00,290.62,291.46,290.33,291.46,5294.0,285.3311,286.1558,285.0464,286.1558,5294.0
2023-10-18 10:20:00,291.64,291.64,290.52,290.65,7426.0,286.3326,286.3326,285.2329,285.3606,7426.0
2023-10-18 10:30:00,290.52,290.52,289.49,289.92,4102.0,285.2329,285.2329,284.2217,284.6439,4102.0
2023-10-18 10:40:00,289.75,289.76,289.23,289.37,2634.0,284.4769,284.4868,283.9664,284.1039,2634.0
2023-10-18 10:50:00,289.43,290.03,289.3,290.03,3716.0,284.1628,284.7519,284.0351,284.7519,3716.0
2023-10-18 11:00:00,290.08,290.67,290.03,290.11,3258.0,284.8009,285.3802,284.7519,284.8304,3258.0
2023-10-18 11:10:00,290.1,290.44,290.02,290.44,1300.0,284.8206,285.1544,284.742,285.1544,1300.0
2023-10-18 11:20:00,290.35,290.72,290.34,290.59,6356.0,285.066,285.4293,285.0562,285.3017,6356.0
2023-10-18 11:30:00,290.54,290.6,290.27,290.6,1931.0,285.2526,285.3115,284.9875,285.3115,1931.0
2023-10-18 11:40:00,290.59,290.98,290.55,290.64,2715.0,285.3017,285.6846,285.2624,285.3508,2715.0
2023-10-18 11:50:00,290.66,290.91,290.52,290.52,4368.0,285.3704,285.6158,285.2329,285.2329,4368.0
2023-10-18 12:00:00,290.61,290.87,290.34,290.56,3513.0,285.3213,285.5766,285.0562,285.2722,3513.0
2023-10-18 12:10:00,290.57,290.57,290.06,290.06,4094.0,285.282,285.282,284.7813,284.7813,4094.0
2023-10-18 12:20:00,290.04,290.16,289.76,289.99,1967.0,284.7617,284.8795,284.4868,284.7126,1967.0
2023-10-18 12:30:00,290.0,290.36,289.93,290.36,1672.0,284.7224,285.0758,284.6537,285.0758,1672.0
2023-10-18 12:40:00,290.44,290.67,290.36,290.59,2220.0,285.1544,285.3802,285.0758,285.3017,2220.0
2023-10-18 12:50:00,290.61,290.61,290.03,290.07,3596.0,285.3213,285.3213,284.7519,284.7911,3596.0
2023-10-18 13:00:00,290.12,291.29,289.92,291.25,3347.0,284.8402,285.9889,284.6439,285.9497,3347.0
2023-10-18 13:10:00,291.14,291.47,291.08,291.15,4629.0,285.8417,286.1656,285.7827,285.8515,4629.0
2023-10-18 13:20:00,291.08,291.2,290.95,291.2,2975.0,285.7827,285.9006,285.6551,285.9006,2975.0
2023-10-18 13:30:00,291.1,291.17,290.12,290.25,3863.0,285.8024,285.8711,284.8402,284.9678,3863.0
2023-10-18 13:40:00,290.25,290.7,290.25,290.56,2156.0,284.9678,285.4097,284.9678,285.2722,2156.0
2023-10-18 13:50:00,290.71,291.0,290.71,290.79,3989.0,285.4195,285.7042,285.4195,285.498,3989.0
2023-10-18 14:00:00,290.86,291.1,290.61,291.04,5180.0,285.5667,285.8024,285.3213,285.7435,5180.0
2023-10-18 14:10:00,290.82,290.95,290.1,290.13,2084.0,285.5275,285.6551,284.8206,284.85,2084.0
2023-10-18 14:20:00,290.02,290.24,289.89,289.99,2644.0,284.742,284.958,284.6144,284.7126,2644.0
2023-10-18 14:30:00,290.08,290.23,289.77,289.91,2904.0,284.8009,284.9482,284.4966,284.634,2904.0
2023-10-18 14:40:00,289.97,289.97,289.63,289.66,1378.0,284.6929,284.6929,284.3591,284.3886,1378.0
2023-10-18 14:50:00,289.64,289.75,289.35,289.6,2630.0,284.369,284.4769,284.0842,284.3297,2630.0
2023-10-18 15:00:00,289.6,289.6,289.17,289.24,5698.0,284.3297,284.3297,283.9075,283.9762,5698.0
2023-10-18 15:10:00,289.36,289.41,289.14,289.23,3183.0,284.094,284.1431,283.878,283.9664,3183.0
2023-10-18 15:20:00,289.14,289.17,288.73,288.73,2308.0,283.878,283.9075,283.4755,283.4755,2308.0
2023-10-18 15:30:00,288.78,288.95,288.64,288.84,3447.0,283.5246,283.6915,283.3871,283.5835,3447.0
2023-10-18 15:40:00,288.77,288.77,287.74,288.11,9674.0,283.5148,283.5148,282.5035,282.8668,9674.0
2023-10-18 15:50:00,288.48,288.71,288.08,288.4,30663.0,283.2301,283.4559,282.8373,283.1515,30663.0
2023-10-19 09:30:00,286.47,287.46,286.15,287.36,6412.0,281.2566,282.2286,280.9425,282.1304,6412.0
2023-10-19 09:40:00,287.45,287.49,287.26,287.45,1722.0,282.2188,282.2581,282.0323,282.2188,1722.0
2023-10-19 09:50:00,287.46,287.75,287.07,287.41,3245.0,282.2286,282.5133,281.8457,282.1795,3245.0
2023-10-19 10:00:00,287.18,287.28,285.46,285.6,3657.0,281.9537,282.0519,280.265,280.4025,3657.0
2023-10-19 10:10:00,285.37,286.03,284.11,284.65,8429.0,280.1767,280.8246,278.9396,279.4698,8429.0
2023-10-19 10:20:00,284.62,284.82,284.37,284.51,2181.0,279.4403,279.6367,279.1949,279.3323,2181.0
2023-10-19 10:30:00,283.92,284.01,283.56,283.63,1945.0,278.753,278.8414,278.3996,278.4683,1945.0
2023-10-19 10:40:00,283.63,284.0,283.45,283.58,5094.0,278.4683,278.8316,278.2916,278.4192,5094.0
2023-10-19 10:50:00,283.68,283.81,283.1,283.21,2066.0,278.5174,278.645,277.948,278.056,2066.0
2023-10-19 11:00:00,283.34,284.0,283.25,283.64,4866.0,278.1836,278.8316,278.0952,278.4781,4866.0
2023-10-19 11:10:00,283.45,283.5,283.19,283.19,2073.0,278.2916,278.3407,278.0363,278.0363,2073.0
2023-10-19 11:20:00,283.05,283.99,282.8,283.99,3465.0,277.8989,278.8218,277.6534,278.8218,3465.0
2023-10-19 11:30:00,284.12,284.31,283.93,284.3,2875.0,278.9494,279.1359,278.7629,279.1261,2875.0
2023-10-19 11:40:00,284.63,284.97,284.63,284.7,2947.0,279.4501,279.7839,279.4501,279.5189,2947.0
2023-10-19 11:50:00,284.55,284.63,284.37,284.37,1869.0,279.3716,279.4501,279.1949,279.1949,1869.0
2023-10-19 12:00:00,284.26,285.79,284.04,284.76,5331.0,279.0869,280.589,278.8709,279.5778,5331.0
2023-10-19 12:10:00,284.76,285.52,284.64,285.44,4374.0,279.5778,280.3239,279.4599,280.2454,4374.0
2023-10-19 12:20:00,285.58,286.03,283.72,283.74,2612.0,280.3828,280.8246,278.5567,278.5763,2612.0
2023-10-19 12:30:00,283.56,283.57,281.83,282.44,3456.0,278.3996,278.4094,276.7011,277.3,3456.0
2023-10-19 12:40:00,282.57,283.75,282.57,283.75,4760.0,277.4276,278.5861,277.4276,278.5861,4760.0
2023-10-19 12:50:00,283.82,284.86,283.7,284.78,3519.0,278.6549,279.6759,278.5371,279.5974,3519.0
2023-10-19 13:00:00,284.83,285.59,284.83,285.3,2702.0,279.6465,280.3927,279.6465,280.1079,2702.0
2023-10-19 13:10:00,285.1,285.17,284.68,284.94,1201.0,279.9116,279.9803,279.4992,279.7545,1201.0
2023-10-19 13:20:00,284.35,285.01,284.34,285.01,1566.0,279.1752,279.8232,279.1654,279.8232,1566.0
2023-10-19 13:30:00,285.07,285.07,283.79,283.79,1657.0,279.8821,279.8821,278.6254,278.6254,1657.0
2023-10-19 13:40:00,283.81,283.98,283.53,283.53,3314.0,278.645,278.812,278.3701,278.3701,3314.0
2023-10-19 13:50:00,283.41,283.71,283.35,283.35,2551.0,278.2523,278.5469,278.1934,278.1934,2551.0
2023-10-19 14:00:00,283.06,283.63,283.04,283.14,5192.0,277.9087,278.4683,277.8891,277.9872,5192.0
2023-10-19 14:10:00,283.27,283.77,283.27,283.76,3121.0,278.1149,278.6058,278.1149,278.596,3121.0
2023-10-19 14:20:00,283.86,283.86,283.16,283.37,4196.0,278.6941,278.6941,278.0069,278.2131,4196.0
2023-10-19 14:30:00,283.22,283.28,282.46,282.98,6900.0,278.0658,278.1247,277.3196,277.8302,6900.0
2023-10-19 14:40:00,282.76,282.86,282.5,282.86,11423.0,277.6142,277.7123,277.3589,277.7123,11423.0
2023-10-19 14:50:00,282.81,282.95,282.49,282.84,7311.0,277.6632,277.8007,277.3491,277.6927,7311.0
2023-10-19 15:00:00,282.69,282.83,282.55,282.56,2186.0,277.5454,277.6829,277.408,277.4178,2186.0
2023-10-19 15:10:00,282.57,282.72,282.25,282.38,9014.0,277.4276,277.5749,277.1134,277.2411,9014.0
2023-10-19 15:20:00,282.26,282.35,282.01,282.18,8336.0,277.1233,277.2116,276.8778,277.0447,8336.0
2023-10-19 15:30:00,282.25,282.61,282.01,282.12,10854.0,277.1134,277.4669,276.8778,276.9858,10854.0
2023-10-19 15:40:00,282.04,282.24,281.45,282.19,11141.0,276.9073,277.1036,276.328,277.0545,11141.0
2023-10-19 15:50:00,282.24,282.66,281.84,281.84,39052.0,277.1036,277.516,276.7109,276.7109,39052.0
2023-10-20 09:30:00,283.21,285.38,283.21,284.01,48204.0,278.056,280.1865,278.056,278.8414,48204.0
2023-10-20 09:40:00,284.0,285.08,284.0,284.87,4989.0,278.8316,279.8919,278.8316,279.6858,4989.0
2023-10-20 09:50:00,284.93,285.26,283.37,283.67,13045.0,279.7447,280.0687,278.2131,278.5076,13045.0
2023-10-20 10:00:00,283.41,283.91,283.02,283.47,5154.0,278.2523,278.7432,277.8694,278.3112,5154.0
2023-10-20 10:10:00,283.33,283.33,282.75,282.94,5423.0,278.1738,278.1738,277.6043,277.7909,5423.0
2023-10-20 10:20:00,282.98,283.72,282.98,283.49,3979.0,277.8302,278.5567,277.8302,278.3309,3979.0
2023-10-20 10:30:00,283.39,283.39,282.48,283.28,11236.0,278.2327,278.2327,277.3393,278.1247,11236.0
2023-10-20 10:40:00,283.13,284.07,282.88,284.07,9075.0,277.9774,278.9003,277.732,278.9003,9075.0
2023-10-20 10:50:00,283.73,284.51,283.54,284.32,6744.0,278.5665,279.3323,278.38,279.1458,6744.0
2023-10-20 11:00:00,284.22,285.28,284.22,285.16,8115.0,279.0476,280.0883,279.0476,279.9705,8115.0
2023-10-20 11:10:00,284.89,285.0,284.16,284.3,8438.0,279.7054,279.8134,278.9887,279.1261,8438.0
2023-10-20 11:20:00,284.14,284.73,284.14,284.73,4744.0,278.969,279.5483,278.969,279.5483,4744.0
2023-10-20 11:30:00,284.51,284.52,283.98,284.35,5957.0,279.3323,279.3421,278.812,279.1752,5957.0
2023-10-20 11:40:00,284.6,284.6,283.9,284.36,8510.0,279.4207,279.4207,278.7334,279.185,8510.0
2023-10-20 11:50:00,284.31,285.01,284.17,284.75,4862.0,279.1359,279.8232,278.9985,279.5679,4862.0
2023-10-20 12:00:00,284.8,285.01,284.61,284.72,10574.0,279.617,279.8232,279.4305,279.5385,10574.0
2023-10-20 12:10:00,284.68,284.68,284.05,284.35,3002.0,279.4992,279.4992,278.8807,279.1752,3002.0
2023-10-20 12:20:00,284.37,284.93,284.26,284.51,4944.0,279.1949,279.7447,279.0869,279.3323,4944.0
2023-10-20 12:30:00,284.66,285.46,284.66,285.0,3400.0,279.4796,280.265,279.4796,279.8134,3400.0
2023-10-20 12:40:00,285.08,285.1,284.5,284.84,2300.0,279.8919,279.9116,279.3225,279.6563,2300.0
2023-10-20 12:50:00,284.73,284.78,284.18,284.75,3300.0,279.5483,279.5974,279.0083,279.5679,3300.0
2023-10-20 13:00:00,284.99,284.99,284.02,284.34,5712.0,279.8036,279.8036,278.8512,279.1654,5712.0
2023-10-20 13:10:00,284.41,284.7,283.91,284.7,2102.0,279.2341,279.5189,278.7432,279.5189,2102.0
2023-10-20 13:20:00,284.54,284.54,284.0,284.13,2375.0,279.3618,279.3618,278.8316,278.9592,2375.0
2023-10-20 13:30:00,284.01,284.1,283.81,283.98,2307.0,278.8414,278.9298,278.645,278.812,2307.0
2023-10-20 13:40:00,283.9,284.54,283.9,284.16,8136.0,278.7334,279.3618,278.7334,278.9887,8136.0
2023-10-20 13:50:00,284.15,284.26,283.72,284.12,2001.0,278.9789,279.0869,278.5567,278.9494,2001.0
2023-10-20 14:00:00,284.11,284.39,283.93,283.93,3450.0,278.9396,279.2145,278.7629,278.7629,3450.0
2023-10-20 14:10:00,284.03,284.03,283.14,283.25,3651.0,278.861,278.861,277.9872,278.0952,3651.0
2023-10-20 14:20:00,283.28,283.52,283.24,283.33,1100.0,278.1247,278.3603,278.0854,278.1738,1100.0
2023-10-20 14:30:00,283.27,283.61,283.24,283.26,4760.0,278.1149,278.4487,278.0854,278.1051,4760.0
2023-10-20 14:40:00,283.14,283.66,283.13,283.41,6300.0,277.9872,278.4978,277.9774,278.2523,6300.0
2023-10-20 14:50:00,283.34,283.71,283.27,283.51,2575.0,278.1836,278.5469,278.1149,278.3505,2575.0
2023-10-20 15:00:00,283.65,284.19,283.63,283.91,12255.0,278.488,279.0181,278.4683,278.7432,12255.0
2023-10-20 15:10:00,284.1,284.48,283.81,284.47,7972.0,278.9298,279.3029,278.645,279.293,7972.0
2023-10-20 15:20:00,284.22,284.24,283.46,283.91,5587.0,279.0476,279.0672,278.3014,278.7432,5587.0
2023-10-20 15:30:00,283.82,284.07,283.68,283.9,5915.0,278.6549,278.9003,278.5174,278.7334,5915.0
2023-10-20 15:40:00,283.88,284.01,283.18,283.51,9536.0,278.7138,278.8414,278.0265,278.3505,9536.0
2023-10-20 15:50:00,283.24,283.24,281.14,281.48,149331.0,278.0854,278.0854,276.0236,276.3575,149331.0
2023-10-23 09:30:00,280.41,281.04,279.91,279.97,7512.0,275.3069,275.9255,274.816,274.8749,7512.0
2023-10-23 09:40:00,280.11,281.68,279.92,281.44,3325.0,275.0124,276.5538,274.8258,276.3182,3325.0
2023-10-23 09:50:00,281.15,282.63,280.73,282.63,5928.0,276.0335,277.4865,275.6211,277.4865,5928.0
2023-10-23 10:00:00,282.18,282.29,281.44,281.44,3953.0,277.0447,277.1527,276.3182,276.3182,3953.0
2023-10-23 10:10:00,281.4,281.49,281.08,281.44,2621.0,276.2789,276.3673,275.9647,276.3182,2621.0
2023-10-23 10:20:00,281.4,281.76,281.04,281.46,3767.0,276.2789,276.6324,275.9255,276.3378,3767.0
2023-10-23 10:30:00,281.46,281.81,280.96,281.26,6538.0,276.3378,276.6814,275.8469,276.1415,6538.0
2023-10-23 10:40:00,281.21,281.62,281.02,281.03,2033.0,276.0924,276.4949,275.9058,275.9156,2033.0
2023-10-23 10:50:00,281.13,281.19,280.94,281.09,3272.0,276.0138,276.0727,275.8273,275.9745,3272.0
2023-10-23 11:00:00,281.11,281.24,280.82,280.96,3930.0,275.9942,276.1218,275.7095,275.8469,3930.0
2023-10-23 11:10:00,281.14,281.28,279.99,279.99,10532.0,276.0236,276.1611,274.8946,274.8946,10532.0
2023-10-23 11:20:00,279.85,280.31,279.73,280.04,9393.0,274.7571,275.2087,274.6393,274.9437,9393.0
2023-10-23 11:30:00,280.03,281.07,280.03,281.03,4134.0,274.9338,275.9549,274.9338,275.9156,4134.0
2023-10-23 11:40:00,281.07,281.25,280.58,280.94,13351.0,275.9549,276.1316,275.4738,275.8273,13351.0
2023-10-23 11:50:00,280.38,280.53,280.3,280.44,1600.0,275.2775,275.4247,275.1989,275.3364,1600.0
2023-10-23 12:00:00,280.31,280.45,280.1,280.36,2714.0,275.2087,275.3462,275.0026,275.2578,2714.0
2023-10-23 12:10:00,280.32,280.64,280.15,280.57,3136.0,275.2186,275.5327,275.0517,275.464,3136.0
2023-10-23 12:20:00,280.44,280.99,280.38,280.94,3000.0,275.3364,275.8764,275.2775,275.8273,3000.0
2023-10-23 12:30:00,281.0,281.15,280.74,281.15,2303.0,275.8862,276.0335,275.6309,276.0335,2303.0
2023-10-23 12:40:00,280.96,281.25,280.81,280.81,4939.0,275.8469,276.1316,275.6996,275.6996,4939.0
2023-10-23 12:50:00,280.94,281.91,280.93,281.91,5823.0,275.8273,276.7796,275.8175,276.7796,5823.0
2023-10-23 13:00:00,281.99,282.12,281.77,282.0,3837.0,276.8582,276.9858,276.6422,276.868,3837.0
2023-10-23 13:10:00,281.99,281.99,281.44,281.44,4147.0,276.8582,276.8582,276.3182,276.3182,4147.0
2023-10-23 13:20:00,281.28,281.49,280.84,280.84,1879.0,276.1611,276.3673,275.7291,275.7291,1879.0
2023-10-23 13:30:00,281.0,281.21,280.85,281.05,2160.0,275.8862,276.0924,275.7389,275.9353,2160.0
2023-10-23 13:40:00,281.05,281.37,280.89,281.37,3025.0,275.9353,276.2495,275.7782,276.2495,3025.0
2023-10-23 13:50:00,281.25,281.26,280.54,280.78,5820.0,276.1316,276.1415,275.4346,275.6702,5820.0
2023-10-23 14:00:00,280.56,280.75,280.37,280.75,3034.0,275.4542,275.6407,275.2677,275.6407,3034.0
2023-10-23 14:10:00,280.81,280.91,280.23,280.23,3999.0,275.6996,275.7978,275.1302,275.1302,3999.0
2023-10-23 14:20:00,280.28,280.71,279.98,280.2,3943.0,275.1793,275.6015,274.8847,275.1007,3943.0
2023-10-23 14:30:00,280.18,280.56,279.96,280.38,6665.0,275.0811,275.4542,274.8651,275.2775,6665.0
2023-10-23 14:40:00,280.6,280.66,280.09,280.09,4375.0,275.4935,275.5524,274.9927,274.9927,4375.0
2023-10-23 14:50:00,280.18,280.45,280.14,280.45,4585.0,275.0811,275.3462,275.0418,275.3462,4585.0
2023-10-23 15:00:00,280.51,280.75,280.22,280.22,5319.0,275.4051,275.6407,275.1204,275.1204,5319.0
2023-10-23 15:10:00,280.24,280.28,279.79,280.04,8864.0,275.14,275.1793,274.6982,274.9437,8864.0
2023-10-23 15:20:00,279.94,280.09,279.45,279.77,5829.0,274.8455,274.9927,274.3644,274.6786,5829.0
2023-10-23 15:30:00,279.53,279.74,279.25,279.38,5401.0,274.4429,274.6491,274.168,274.2957,5401.0
2023-10-23 15:40:00,279.31,280.06,279.2,280.06,9495.0,274.2269,274.9633,274.1189,274.9633,9495.0
2023-10-23 15:50:00,280.05,280.07,278.84,279.35,59048.0,274.9535,274.9731,273.7655,274.2662,59048.0
2023-10-24 09:30:00,280.24,283.16,280.24,281.93,7315.0,275.14,278.0069,275.14,276.7993,7315.0
2023-10-24 09:40:00,281.73,282.18,280.65,281.0,908.0,276.6029,277.0447,275.5426,275.8862,908.0
2023-10-24 09:50:00,280.39,280.52,279.97,280.51,2132.0,275.2873,275.4149,274.8749,275.4051,2132.0
2023-10-24 10:00:00,280.59,281.02,279.52,279.88,3467.0,275.4836,275.9058,274.4331,274.7866,3467.0
2023-10-24 10:10:00,280.01,280.15,279.18,279.18,3330.0,274.9142,275.0517,274.0993,274.0993,3330.0
2023-10-24 10:20:00,279.42,280.01,279.38,279.66,3744.0,274.3349,274.9142,274.2957,274.5706,3744.0
2023-10-24 10:30:00,279.7,279.87,279.61,279.74,3500.0,274.6098,274.7768,274.5215,274.6491,3500.0
2023-10-24 10:40:00,279.78,280.47,279.78,280.47,13416.0,274.6884,275.3658,274.6884,275.3658,13416.0
2023-10-24 10:50:00,280.35,280.85,280.35,280.7,1468.0,275.248,275.7389,275.248,275.5916,1468.0
2023-10-24 11:00:00,280.52,280.77,280.4,280.72,1150.0,275.4149,275.6604,275.2971,275.6113,1150.0
2023-10-24 11:10:00,280.56,280.56,280.26,280.51,1605.0,275.4542,275.4542,275.1597,275.4051,1605.0
2023-10-24 11:20:00,280.51,280.52,279.95,279.95,2394.0,275.4051,275.4149,274.8553,274.8553,2394.0
2023-10-24 11:30:00,279.98,280.17,279.72,279.87,1200.0,274.8847,275.0713,274.6295,274.7768,1200.0
2023-10-24 11:40:00,279.95,280.89,279.95,280.25,3822.0,274.8553,275.7782,274.8553,275.1498,3822.0
2023-10-24 11:50:00,280.03,280.2,279.77,279.97,3150.0,274.9338,275.1007,274.6786,274.8749,3150.0
2023-10-24 12:00:00,280.08,280.29,279.92,280.08,4710.0,274.9829,275.1891,274.8258,274.9829,4710.0
2023-10-24 12:10:00,280.05,280.18,279.66,279.66,3501.0,274.9535,275.0811,274.5706,274.5706,3501.0
2023-10-24 12:20:00,279.57,279.78,278.97,279.4,4909.0,274.4822,274.6884,273.8931,274.3153,4909.0
2023-10-24 12:30:00,279.39,279.73,279.39,279.71,2461.0,274.3055,274.6393,274.3055,274.6197,2461.0
2023-10-24 12:40:00,279.76,279.76,279.35,279.35,3690.0,274.6688,274.6688,274.2662,274.2662,3690.0
2023-10-24 12:50:00,279.45,279.47,278.97,279.41,3048.0,274.3644,274.384,273.8931,274.3251,3048.0
2023-10-24 13:00:00,279.34,279.87,279.24,279.51,3164.0,274.2564,274.7768,274.1582,274.4233,3164.0
2023-10-24 13:10:00,279.51,279.65,279.21,279.65,3513.0,274.4233,274.5608,274.1288,274.5608,3513.0
2023-10-24 13:20:00,279.65,279.92,279.39,279.78,3347.0,274.5608,274.8258,274.3055,274.6884,3347.0
2023-10-24 13:30:00,279.95,280.03,279.52,279.53,2145.0,274.8553,274.9338,274.4331,274.4429,2145.0
2023-10-24 13:40:00,279.66,279.67,279.48,279.62,1640.0,274.5706,274.5804,274.3938,274.5313,1640.0
2023-10-24 13:50:00,279.59,279.75,279.37,279.49,2441.0,274.5018,274.6589,274.2859,274.4037,2441.0
2023-10-24 14:00:00,279.58,279.93,279.58,279.82,2860.0,274.492,274.8357,274.492,274.7277,2860.0
2023-10-24 14:10:00,279.92,280.08,279.72,279.97,3542.0,274.8258,274.9829,274.6295,274.8749,3542.0
2023-10-24 14:20:00,280.09,280.34,280.09,280.34,1001.0,274.9927,275.2382,274.9927,275.2382,1001.0
2023-10-24 14:30:00,280.4,280.57,280.3,280.51,4531.0,275.2971,275.464,275.1989,275.4051,4531.0
2023-10-24 14:40:00,280.53,280.71,280.45,280.55,1620.0,275.4247,275.6015,275.3462,275.4444,1620.0
2023-10-24 14:50:00,280.57,280.84,280.56,280.8,1290.0,275.464,275.7291,275.4542,275.6898,1290.0
2023-10-24 15:00:00,280.83,281.09,280.79,281.09,3496.0,275.7193,275.9745,275.68,275.9745,3496.0
2023-10-24 15:10:00,281.09,281.46,281.09,281.36,1748.0,275.9745,276.3378,275.9745,276.2396,1748.0
2023-10-24 15:20:00,281.53,281.53,281.32,281.44,3428.0,276.4065,276.4065,276.2004,276.3182,3428.0
2023-10-24 15:30:00,281.44,281.55,281.19,281.2,7503.0,276.3182,276.4262,276.0727,276.0825,7503.0
2023-10-24 15:40:00,281.29,281.8,281.22,281.69,8827.0,276.1709,276.6716,276.1022,276.5636,8827.0
2023-10-24 15:50:00,281.77,281.87,281.38,281.43,32815.0,276.6422,276.7404,276.2593,276.3084,32815.0
2023-10-25 09:30:00,282.05,282.05,281.87,281.92,5003.0,276.9171,276.9171,276.7404,276.7894,5003.0
2023-10-25 09:40:00,282.26,282.51,280.96,281.45,3015.0,277.1233,277.3687,275.8469,276.328,3015.0
2023-10-25 09:50:00,281.54,282.11,281.39,282.11,1432.0,276.4164,276.976,276.2691,276.976,1432.0
2023-10-25 10:00:00,281.77,281.77,280.41,280.74,3228.0,276.6422,276.6422,275.3069,275.6309,3228.0
2023-10-25 10:10:00,280.81,281.18,280.81,281.07,1360.0,275.6996,276.0629,275.6996,275.9549,1360.0
2023-10-25 10:20:00,281.13,282.21,281.13,282.21,2300.0,276.0138,277.0742,276.0138,277.0742,2300.0
2023-10-25 10:30:00,282.17,282.33,281.59,282.32,5084.0,277.0349,277.192,276.4654,277.1822,5084.0
2023-10-25 10:40:00,282.31,283.0,282.04,282.85,1304.0,277.1723,277.8498,276.9073,277.7025,1304.0
2023-10-25 10:50:00,282.66,283.14,282.54,283.09,3534.0,277.516,277.9872,277.3982,277.9382,3534.0
2023-10-25 11:00:00,283.32,284.27,283.25,283.38,3500.0,278.164,279.0967,278.0952,278.2229,3500.0
2023-10-25 11:10:00,283.26,283.77,283.26,283.69,1402.0,278.1051,278.6058,278.1051,278.5272,1402.0
2023-10-25 11:20:00,283.7,283.78,283.03,283.78,5380.0,278.5371,278.6156,277.8792,278.6156,5380.0
2023-10-25 11:30:00,283.64,283.67,282.89,283.1,3400.0,278.4781,278.5076,277.7418,277.948,3400.0
2023-10-25 11:40:00,283.11,283.2,282.58,283.2,2503.0,277.9578,278.0461,277.4374,278.0461,2503.0
2023-10-25 11:50:00,282.84,282.87,282.42,282.51,6347.0,277.6927,277.7222,277.2803,277.3687,6347.0
2023-10-25 12:00:00,282.31,282.35,281.92,282.0,3150.0,277.1723,277.2116,276.7894,276.868,3150.0
2023-10-25 12:10:00,281.84,281.89,281.52,281.52,2100.0,276.7109,276.76,276.3967,276.3967,2100.0
2023-10-25 12:20:00,281.62,282.29,281.59,281.68,6191.0,276.4949,277.1527,276.4654,276.5538,6191.0
2023-10-25 12:30:00,281.81,282.28,281.8,282.06,2780.0,276.6814,277.1429,276.6716,276.9269,2780.0
2023-10-25 12:40:00,281.84,281.84,281.3,281.5,600.0,276.7109,276.7109,276.1807,276.3771,600.0
2023-10-25 12:50:00,281.48,281.48,281.22,281.4,1100.0,276.3575,276.3575,276.1022,276.2789,1100.0
2023-10-25 13:00:00,281.59,281.69,281.43,281.69,2116.0,276.4654,276.5636,276.3084,276.5636,2116.0
2023-10-25 13:10:00,281.62,281.62,281.19,281.4,3400.0,276.4949,276.4949,276.0727,276.2789,3400.0
2023-10-25 13:20:00,281.24,281.35,280.97,281.06,2519.0,276.1218,276.2298,275.8567,275.9451,2519.0
2023-10-25 13:30:00,280.96,280.96,280.58,280.58,938.0,275.8469,275.8469,275.4738,275.4738,938.0
2023-10-25 13:40:00,280.71,280.82,280.52,280.52,1819.0,275.6015,275.7095,275.4149,275.4149,1819.0
2023-10-25 13:50:00,280.44,280.84,280.44,280.67,1770.0,275.3364,275.7291,275.3364,275.5622,1770.0
2023-10-25 14:00:00,280.63,280.67,280.37,280.67,1580.0,275.5229,275.5622,275.2677,275.5622,1580.0
2023-10-25 14:10:00,280.54,280.77,280.54,280.59,1413.0,275.4346,275.6604,275.4346,275.4836,1413.0
2023-10-25 14:20:00,280.44,280.55,280.44,280.44,1000.0,275.3364,275.4444,275.3364,275.3364,1000.0
2023-10-25 14:30:00,280.6,280.62,280.33,280.39,1200.0,275.4935,275.5131,275.2284,275.2873,1200.0
2023-10-25 14:40:00,280.56,280.7,280.35,280.39,3124.0,275.4542,275.5916,275.248,275.2873,3124.0
2023-10-25 14:50:00,280.43,280.77,280.43,280.54,2811.0,275.3266,275.6604,275.3266,275.4346,2811.0
2023-10-25 15:00:00,280.46,280.66,280.33,280.37,2206.0,275.356,275.5524,275.2284,275.2677,2206.0
2023-10-25 15:10:00,280.56,280.75,280.52,280.75,1719.0,275.4542,275.6407,275.4149,275.6407,1719.0
2023-10-25 15:20:00,280.84,281.15,280.82,281.02,2865.0,275.7291,276.0335,275.7095,275.9058,2865.0
2023-10-25 15:30:00,280.98,281.25,280.89,280.91,4531.0,275.8666,276.1316,275.7782,275.7978,4531.0
2023-10-25 15:40:00,280.84,281.06,280.66,280.86,5335.0,275.7291,275.9451,275.5524,275.7487,5335.0
2023-10-25 15:50:00,280.9,280.96,280.45,280.58,25328.0,275.788,275.8469,275.3462,275.4738,25328.0
2023-10-26 09:30:00,279.58,280.07,279.19,279.19,13407.0,274.492,274.9731,274.1091,274.1091,13407.0
2023-10-26 09:40:00,279.09,279.09,275.88,275.88,8040.0,274.0109,274.0109,270.8594,270.8594,8040.0
2023-10-26 09:50:00,275.75,276.62,275.38,275.97,6614.0,270.7317,271.5859,270.3685,270.9477,6614.0
2023-10-26 10:00:00,275.52,275.62,274.87,275.38,11074.0,270.5059,270.6041,269.8677,270.3685,11074.0
2023-10-26 10:10:00,275.21,275.43,274.26,274.33,13798.0,270.2016,270.4176,269.2688,269.3376,13798.0
2023-10-26 10:20:00,274.24,275.58,274.23,274.64,11644.0,269.2492,270.5648,269.2394,269.6419,11644.0
2023-10-26 10:30:00,274.62,275.15,273.44,273.5,11611.0,269.6223,270.1426,268.4638,268.5227,11611.0
2023-10-26 10:40:00,273.59,274.46,273.52,274.46,8974.0,268.611,269.4652,268.5423,269.4652,8974.0
2023-10-26 10:50:00,274.87,275.02,274.07,274.08,10143.0,269.8677,270.015,269.0823,269.0921,10143.0
2023-10-26 11:00:00,274.06,274.67,273.87,274.57,7087.0,269.0725,269.6714,268.8859,269.5732,7087.0
2023-10-26 11:10:00,274.69,274.71,273.41,273.76,7079.0,269.691,269.7107,268.4343,268.7779,7079.0
2023-10-26 11:20:00,273.61,274.29,273.46,274.13,7949.0,268.6307,269.2983,268.4834,269.1412,7949.0
2023-10-26 11:30:00,274.05,275.21,274.05,275.21,4777.0,269.0627,270.2016,269.0627,270.2016,4777.0
2023-10-26 11:40:00,275.0,275.22,274.47,275.22,4030.0,269.9954,270.2114,269.475,270.2114,4030.0
2023-10-26 11:50:00,275.35,275.38,275.07,275.26,2817.0,270.339,270.3685,270.0641,270.2506,2817.0
2023-10-26 12:00:00,275.25,275.26,274.94,275.22,3561.0,270.2408,270.2506,269.9365,270.2114,3561.0
2023-10-26 12:10:00,275.18,275.69,275.16,275.23,10630.0,270.1721,270.6728,270.1525,270.2212,10630.0
2023-10-26 12:20:00,275.31,275.49,275.16,275.44,2130.0,270.2997,270.4765,270.1525,270.4274,2130.0
2023-10-26 12:30:00,275.51,276.16,275.51,275.87,4861.0,270.4961,271.1343,270.4961,270.8495,4861.0
2023-10-26 12:40:00,275.89,276.22,275.43,275.73,5139.0,270.8692,271.1932,270.4176,270.7121,5139.0
2023-10-26 12:50:00,275.72,275.73,275.45,275.52,3211.0,270.7023,270.7121,270.4372,270.5059,3211.0
2023-10-26 13:00:00,275.26,276.17,275.17,275.97,4954.0,270.2506,271.1441,270.1623,270.9477,4954.0
2023-10-26 13:10:00,275.98,276.24,275.86,275.91,3461.0,270.9575,271.2128,270.8397,270.8888,3461.0
2023-10-26 13:20:00,275.79,275.92,275.54,275.59,6310.0,270.771,270.8986,270.5256,270.5746,6310.0
2023-10-26 13:30:00,275.49,276.2,275.44,275.88,6046.0,270.4765,271.1735,270.4274,270.8594,6046.0
2023-10-26 13:40:00,275.92,276.89,275.92,276.85,6288.0,270.8986,271.851,270.8986,271.8117,6288.0
2023-10-26 13:50:00,276.81,276.81,276.15,276.31,5297.0,271.7724,271.7724,271.1244,271.2815,5297.0
2023-10-26 14:00:00,276.16,276.21,275.87,275.87,2843.0,271.1343,271.1834,270.8495,270.8495,2843.0
2023-10-26 14:10:00,275.88,276.5,275.81,276.41,3036.0,270.8594,271.4681,270.7906,271.3797,3036.0
2023-10-26 14:20:00,276.42,276.55,276.25,276.29,5276.0,271.3895,271.5172,271.2226,271.2619,5276.0
2023-10-26 14:30:00,276.47,277.28,276.43,276.76,4293.0,271.4386,272.2339,271.3994,271.7233,4293.0
2023-10-26 14:40:00,276.85,277.15,276.78,276.85,3572.0,271.8117,272.1063,271.743,271.8117,3572.0
2023-10-26 14:50:00,276.61,277.19,276.61,277.13,4131.0,271.5761,272.1455,271.5761,272.0866,4131.0
2023-10-26 15:00:00,277.13,277.2,276.52,276.62,5448.0,272.0866,272.1553,271.4877,271.5859,5448.0
2023-10-26 15:10:00,276.41,276.43,276.11,276.35,3971.0,271.3797,271.3994,271.0852,271.3208,3971.0
2023-10-26 15:20:00,276.45,276.45,275.74,275.74,2800.0,271.419,271.419,270.7219,270.7219,2800.0
2023-10-26 15:30:00,275.78,275.81,274.99,275.13,17706.0,270.7612,270.7906,269.9856,270.123,17706.0
2023-10-26 15:40:00,275.06,275.06,274.36,274.76,12933.0,270.0543,270.0543,269.367,269.7597,12933.0
2023-10-26 15:50:00,274.74,275.25,274.61,274.88,47052.0,269.7401,270.2408,269.6125,269.8776,47052.0
2023-10-27 09:30:00,274.01,276.56,274.01,275.35,9389.0,269.0234,271.527,269.0234,270.339,9389.0
2023-10-27 09:40:00,275.38,276.26,273.97,274.05,8798.0,270.3685,271.2324,268.9841,269.0627,8798.0
2023-10-27 09:50:00,273.66,275.45,273.45,275.0,7140.0,268.6798,270.4372,268.4736,269.9954,7140.0
2023-10-27 10:00:00,275.15,276.21,274.57,275.52,8694.0,270.1426,271.1834,269.5732,270.5059,8694.0
2023-10-27 10:10:00,275.35,275.84,275.13,275.54,19829.0,270.339,270.8201,270.123,270.5256,19829.0
2023-10-27 10:20:00,275.47,275.94,275.18,275.51,4955.0,270.4568,270.9183,270.1721,270.4961,4955.0
2023-10-27 10:30:00,275.5,276.11,275.21,275.88,4547.0,270.4863,271.0852,270.2016,270.8594,4547.0
2023-10-27 10:40:00,275.9,276.17,275.06,275.2,7268.0,270.879,271.1441,270.0543,270.1917,7268.0
2023-10-27 10:50:00,275.11,275.75,275.11,275.51,6100.0,270.1034,270.7317,270.1034,270.4961,6100.0
2023-10-27 11:00:00,275.56,275.73,275.43,275.57,4431.0,270.5452,270.7121,270.4176,270.555,4431.0
2023-10-27 11:10:00,275.54,275.54,274.99,275.14,5720.0,270.5256,270.5256,269.9856,270.1328,5720.0
2023-10-27 11:20:00,275.0,275.32,274.99,275.02,9400.0,269.9954,270.3096,269.9856,270.015,9400.0
2023-10-27 11:30:00,275.06,275.08,274.76,274.79,11359.0,270.0543,270.0739,269.7597,269.7892,11359.0
2023-10-27 11:40:00,274.75,274.75,274.25,274.48,4075.0,269.7499,269.7499,269.259,269.4848,4075.0
2023-10-27 11:50:00,274.43,274.44,274.16,274.23,4362.0,269.4358,269.4456,269.1707,269.2394,4362.0
2023-10-27 12:00:00,274.22,274.36,274.04,274.33,4214.0,269.2296,269.367,269.0528,269.3376,4214.0
2023-10-27 12:10:00,274.26,274.3,273.94,273.96,2532.0,269.2688,269.3081,268.9547,268.9743,2532.0
2023-10-27 12:20:00,273.91,273.91,273.08,273.42,4312.0,268.9252,268.9252,268.1103,268.4441,4312.0
2023-10-27 12:30:00,273.54,273.66,273.33,273.66,4689.0,268.5619,268.6798,268.3558,268.6798,4689.0
2023-10-27 12:40:00,273.59,273.59,273.33,273.33,1995.0,268.611,268.611,268.3558,268.3558,1995.0
2023-10-27 12:50:00,273.09,273.09,272.81,272.81,1625.0,268.1201,268.1201,267.8452,267.8452,1625.0
2023-10-27 13:00:00,272.87,273.08,272.46,272.6,4186.0,267.9041,268.1103,267.5016,267.6391,4186.0
2023-10-27 13:10:00,272.57,272.57,271.83,272.05,2496.0,267.6096,267.6096,266.8831,267.0991,2496.0
2023-10-27 13:20:00,272.04,272.36,271.97,272.14,1608.0,267.0892,267.4034,267.0205,267.1874,1608.0
2023-10-27 13:30:00,272.04,272.23,271.73,271.93,2627.0,267.0892,267.2758,266.7849,266.9812,2627.0
2023-10-27 13:40:00,271.92,272.29,271.92,272.13,2541.0,266.9714,267.3347,266.9714,267.1776,2541.0
2023-10-27 13:50:00,272.33,272.33,271.83,271.93,2606.0,267.374,267.374,266.8831,266.9812,2606.0
2023-10-27 14:00:00,272.16,272.38,271.93,272.37,2044.0,267.2071,267.4231,266.9812,267.4132,2044.0
2023-10-27 14:10:00,272.54,272.72,272.27,272.29,2485.0,267.5801,267.7569,267.3151,267.3347,2485.0
2023-10-27 14:20:00,272.08,272.13,271.82,271.92,2553.0,267.1285,267.1776,266.8732,266.9714,2553.0
2023-10-27 14:30:00,271.93,272.7,271.82,272.69,2891.0,266.9812,267.7372,266.8732,267.7274,2891.0
2023-10-27 14:40:00,272.63,273.01,272.52,272.54,3595.0,267.6685,268.0416,267.5605,267.5801,3595.0
2023-10-27 14:50:00,272.41,272.5,271.92,272.0,5228.0,267.4525,267.5409,266.9714,267.05,5228.0
2023-10-27 15:00:00,272.14,272.31,272.03,272.14,2087.0,267.1874,267.3543,267.0794,267.1874,2087.0
2023-10-27 15:10:00,272.03,272.28,271.99,272.18,3334.0,267.0794,267.3249,267.0402,267.2267,3334.0
2023-10-27 15:20:00,272.09,273.11,272.09,273.11,6206.0,267.1383,268.1398,267.1383,268.1398,6206.0
2023-10-27 15:30:00,273.05,273.2,272.19,272.2,4417.0,268.0809,268.2281,267.2365,267.2463,4417.0
2023-10-27 15:40:00,272.12,272.4,272.11,272.35,6711.0,267.1678,267.4427,267.158,267.3936,6711.0
2023-10-27 15:50:00,272.36,272.7,272.27,272.4,34398.0,267.4034,267.7372,267.3151,267.4427,34398.0
2023-10-30 09:30:00,273.65,273.65,272.38,272.38,7167.0,268.6699,268.6699,267.4231,267.4231,7167.0
2023-10-30 09:40:00,273.26,274.64,273.16,273.98,3535.0,268.287,269.6419,268.1889,268.9939,3535.0
2023-10-30 09:50:00,273.96,274.23,273.08,273.09,4954.0,268.9743,269.2394,268.1103,268.1201,4954.0
2023-10-30 10:00:00,272.78,273.62,272.78,273.34,3563.0,267.8158,268.6405,267.8158,268.3656,3563.0
2023-10-30 10:10:00,273.32,273.39,273.06,273.25,2859.0,268.346,268.4147,268.0907,268.2772,2859.0
2023-10-30 10:20:00,273.27,273.27,272.89,273.05,6703.0,268.2969,268.2969,267.9238,268.0809,6703.0
2023-10-30 10:30:00,272.88,273.4,272.7,273.07,3800.0,267.914,268.4245,267.7372,268.1005,3800.0
2023-10-30 10:40:00,273.08,273.38,272.91,273.38,2636.0,268.1103,268.4049,267.9434,268.4049,2636.0
2023-10-30 10:50:00,273.5,273.52,273.25,273.31,2011.0,268.5227,268.5423,268.2772,268.3361,2011.0
2023-10-30 11:00:00,273.31,274.03,273.31,274.03,3505.0,268.3361,269.043,268.3361,269.043,3505.0
2023-10-30 11:10:00,274.03,274.21,274.0,274.21,1817.0,269.043,269.2198,269.0136,269.2198,1817.0
2023-10-30 11:20:00,274.08,274.15,273.76,273.88,6426.0,269.0921,269.1608,268.7779,268.8958,6426.0
2023-10-30 11:30:00,273.85,275.0,273.76,274.57,12691.0,268.8663,269.9954,268.7779,269.5732,12691.0
2023-10-30 11:40:00,274.44,275.29,274.44,275.29,1360.0,269.4456,270.2801,269.4456,270.2801,1360.0
2023-10-30 11:50:00,275.1,275.56,275.1,275.46,1756.0,270.0936,270.5452,270.0936,270.447,1756.0
2023-10-30 12:00:00,275.47,275.47,274.92,275.08,4470.0,270.4568,270.4568,269.9168,270.0739,4470.0
2023-10-30 12:10:00,275.06,275.14,274.86,274.96,1594.0,270.0543,270.1328,269.8579,269.9561,1594.0
2023-10-30 12:20:00,274.92,275.2,274.84,275.07,2160.0,269.9168,270.1917,269.8383,270.0641,2160.0
2023-10-30 12:30:00,274.88,275.04,274.74,275.03,3546.0,269.8776,270.0347,269.7401,270.0248,3546.0
2023-10-30 12:40:00,275.01,275.54,274.93,275.54,4088.0,270.0052,270.5256,269.9267,270.5256,4088.0
2023-10-30 12:50:00,275.59,275.94,275.48,275.68,9327.0,270.5746,270.9183,270.4666,270.663,9327.0
2023-10-30 13:00:00,275.77,276.06,275.66,276.04,6036.0,270.7514,271.0361,270.6434,271.0165,6036.0
2023-10-30 13:10:00,275.98,276.23,275.89,276.23,1856.0,270.9575,271.203,270.8692,271.203,1856.0
2023-10-30 13:20:00,276.16,276.94,276.15,276.94,3226.0,271.1343,271.9001,271.1244,271.9001,3226.0
2023-10-30 13:30:00,276.98,277.12,276.21,276.46,3763.0,271.9393,272.0768,271.1834,271.4288,3763.0
2023-10-30 13:40:00,276.44,276.91,276.37,276.91,2270.0,271.4092,271.8706,271.3404,271.8706,2270.0
2023-10-30 13:50:00,276.91,276.94,276.52,276.59,3531.0,271.8706,271.9001,271.4877,271.5564,3531.0
2023-10-30 14:00:00,276.51,276.77,276.27,276.31,6064.0,271.4779,271.7332,271.2423,271.2815,6064.0
2023-10-30 14:10:00,276.25,276.25,275.85,276.09,3904.0,271.2226,271.2226,270.8299,271.0655,3904.0
2023-10-30 14:20:00,276.11,276.46,276.1,276.17,1218.0,271.0852,271.4288,271.0754,271.1441,1218.0
2023-10-30 14:30:00,276.16,276.58,276.09,276.43,2743.0,271.1343,271.5466,271.0655,271.3994,2743.0
2023-10-30 14:40:00,276.31,276.85,276.26,276.85,1000.0,271.2815,271.8117,271.2324,271.8117,1000.0
2023-10-30 14:50:00,276.73,276.76,276.35,276.59,1717.0,271.6939,271.7233,271.3208,271.5564,1717.0
2023-10-30 15:00:00,276.67,277.14,276.51,276.87,4611.0,271.635,272.0964,271.4779,271.8313,4611.0
2023-10-30 15:10:00,276.77,276.97,276.77,276.91,2696.0,271.7332,271.9295,271.7332,271.8706,2696.0
2023-10-30 15:20:00,276.84,277.02,276.61,276.61,6024.0,271.8019,271.9786,271.5761,271.5761,6024.0
2023-10-30 15:30:00,276.69,277.07,276.43,276.67,4930.0,271.6546,272.0277,271.3994,271.635,4930.0
2023-10-30 15:40:00,276.63,276.71,276.4,276.52,4586.0,271.5957,271.6743,271.3699,271.4877,4586.0
2023-10-30 15:50:00,276.66,276.89,276.13,276.21,28950.0,271.6252,271.851,271.1048,271.1834,28950.0
2023-10-31 09:30:00,278.01,278.69,276.69,276.96,17015.0,272.9506,273.6182,271.6546,271.9197,17015.0
2023-10-31 09:40:00,277.15,277.65,277.15,277.33,1610.0,272.1063,272.5972,272.1063,272.283,1610.0
2023-10-31 09:50:00,277.15,277.26,276.39,277.21,2820.0,272.1063,272.2142,271.3601,272.1652,2820.0
2023-10-31 10:00:00,276.99,276.99,276.19,276.73,2593.0,271.9492,271.9492,271.1637,271.6939,2593.0
2023-10-31 10:10:00,277.27,277.83,277.11,277.66,5802.0,272.2241,272.7739,272.067,272.607,5802.0
2023-10-31 10:20:00,277.69,277.91,277.45,277.91,3396.0,272.6364,272.8524,272.4008,272.8524,3396.0
2023-10-31 10:30:00,277.98,278.3,277.94,278.25,2206.0,272.9211,273.2353,272.8819,273.1862,2206.0
2023-10-31 10:40:00,278.24,279.2,278.23,278.68,14121.0,273.1764,274.1189,273.1666,273.6084,14121.0
2023-10-31 10:50:00,278.82,279.1,278.71,279.1,2032.0,273.7459,274.0208,273.6379,274.0208,2032.0
2023-10-31 11:00:00,279.02,279.02,278.67,278.75,2634.0,273.9422,273.9422,273.5986,273.6771,2634.0
2023-10-31 11:10:00,278.73,278.8,278.08,278.13,2299.0,273.6575,273.7262,273.0193,273.0684,2299.0
2023-10-31 11:20:00,278.12,278.99,278.12,278.58,5556.0,273.0586,273.9128,273.0586,273.5102,5556.0
2023-10-31 11:30:00,278.8,278.8,278.42,278.76,2815.0,273.7262,273.7262,273.3531,273.687,2815.0
2023-10-31 11:40:00,278.51,278.74,278.34,278.74,6809.0,273.4415,273.6673,273.2746,273.6673,6809.0
2023-10-31 11:50:00,278.8,279.12,278.66,279.12,1934.0,273.7262,274.0404,273.5888,274.0404,1934.0
2023-10-31 12:00:00,279.16,279.16,278.89,278.89,1267.0,274.0797,274.0797,273.8146,273.8146,1267.0
2023-10-31 12:10:00,278.87,279.03,278.67,279.03,2649.0,273.7949,273.952,273.5986,273.952,2649.0
2023-10-31 12:20:00,278.84,279.08,278.54,279.08,2054.0,273.7655,274.0011,273.471,274.0011,2054.0
2023-10-31 12:30:00,279.16,279.55,279.08,279.39,3321.0,274.0797,274.4626,274.0011,274.3055,3321.0
2023-10-31 12:40:00,279.46,279.66,279.39,279.39,1475.0,274.3742,274.5706,274.3055,274.3055,1475.0
2023-10-31 12:50:00,279.53,279.64,279.42,279.64,2360.0,274.4429,274.5509,274.3349,274.5509,2360.0
2023-10-31 13:00:00,279.69,279.85,279.37,279.37,4916.0,274.6,274.7571,274.2859,274.2859,4916.0
2023-10-31 13:10:00,279.41,279.52,279.22,279.3,3886.0,274.3251,274.4331,274.1386,274.2171,3886.0
2023-10-31 13:20:00,279.52,279.52,279.21,279.4,2478.0,274.4331,274.4331,274.1288,274.3153,2478.0
2023-10-31 13:30:00,279.45,279.78,279.45,279.73,2200.0,274.3644,274.6884,274.3644,274.6393,2200.0
2023-10-31 13:40:00,279.63,280.0,279.57,279.85,3111.0,274.5411,274.9044,274.4822,274.7571,3111.0
2023-10-31 13:50:00,279.75,279.82,279.55,279.59,2811.0,274.6589,274.7277,274.4626,274.5018,2811.0
2023-10-31 14:00:00,279.7,279.7,279.19,279.28,4439.0,274.6098,274.6098,274.1091,274.1975,4439.0
2023-10-31 14:10:00,279.24,279.24,278.75,278.78,2150.0,274.1582,274.1582,273.6771,273.7066,2150.0
2023-10-31 14:20:00,278.78,278.82,278.44,278.74,4533.0,273.7066,273.7459,273.3728,273.6673,4533.0
2023-10-31 14:30:00,278.71,278.83,278.47,278.47,3934.0,273.6379,273.7557,273.4022,273.4022,3934.0
2023-10-31 14:40:00,278.51,278.64,278.37,278.64,2995.0,273.4415,273.5691,273.304,273.5691,2995.0
2023-10-31 14:50:00,278.6,278.73,278.46,278.62,5050.0,273.5299,273.6575,273.3924,273.5495,5050.0
2023-10-31 15:00:00,278.68,279.05,278.67,278.98,4679.0,273.6084,273.9717,273.5986,273.9029,4679.0
2023-10-31 15:10:00,279.06,279.07,278.66,278.85,4630.0,273.9815,273.9913,273.5888,273.7753,4630.0
2023-10-31 15:20:00,278.68,278.8,278.52,278.79,4336.0,273.6084,273.7262,273.4513,273.7164,4336.0
2023-10-31 15:30:00,278.73,278.73,278.22,278.22,6010.0,273.6575,273.6575,273.1568,273.1568,6010.0
2023-10-31 15:40:00,278.2,278.72,278.09,278.72,12087.0,273.1371,273.6477,273.0291,273.6477,12087.0
2023-10-31 15:50:00,278.73,278.77,278.0,278.34,52150.0,273.6575,273.6968,272.9408,273.2746,52150.0
2023-11-01 09:30:00,278.56,279.83,277.62,279.51,6073.0,273.4906,274.7375,272.5677,274.4233,6073.0
2023-11-01 09:40:00,279.97,280.3,279.54,280.16,4919.0,274.8749,275.1989,274.4528,275.0615,4919.0
2023-11-01 09:50:00,280.14,281.01,280.14,280.69,4100.0,275.0418,275.896,275.0418,275.5818,4100.0
2023-11-01 10:00:00,281.02,281.39,280.58,281.38,2919.0,275.9058,276.2691,275.4738,276.2593,2919.0
2023-11-01 10:10:00,281.03,281.67,280.67,281.62,5057.0,275.9156,276.544,275.5622,276.4949,5057.0
2023-11-01 10:20:00,281.73,282.21,281.59,281.69,4935.0,276.6029,277.0742,276.4654,276.5636,4935.0
2023-11-01 10:30:00,281.8,282.13,281.66,282.13,8195.0,276.6716,276.9956,276.5342,276.9956,8195.0
2023-11-01 10:40:00,282.2,282.69,281.96,282.37,7735.0,277.0643,277.5454,276.8287,277.2313,7735.0
2023-11-01 10:50:00,282.18,282.51,281.99,282.19,6663.0,277.0447,277.3687,276.8582,277.0545,6663.0
2023-11-01 11:00:00,282.24,283.05,282.19,282.89,8559.0,277.1036,277.8989,277.0545,277.7418,8559.0
2023-11-01 11:10:00,282.92,282.92,282.27,282.44,5959.0,277.7712,277.7712,277.1331,277.3,5959.0
2023-11-01 11:20:00,282.38,282.5,281.71,281.83,3596.0,277.2411,277.3589,276.5833,276.7011,3596.0
2023-11-01 11:30:00,281.89,282.66,281.89,282.35,4003.0,276.76,277.516,276.76,277.2116,4003.0
2023-11-01 11:40:00,282.45,282.56,282.03,282.3,8126.0,277.3098,277.4178,276.8974,277.1625,8126.0
2023-11-01 11:50:00,282.32,282.54,282.23,282.47,3362.0,277.1822,277.3982,277.0938,277.3294,3362.0
2023-11-01 12:00:00,282.54,282.55,281.9,281.9,7289.0,277.3982,277.408,276.7698,276.7698,7289.0
2023-11-01 12:10:00,282.05,282.05,281.65,281.85,5811.0,276.9171,276.9171,276.5244,276.7207,5811.0
2023-11-01 12:20:00,281.84,282.24,281.74,281.88,3752.0,276.7109,277.1036,276.6127,276.7502,3752.0
2023-11-01 12:30:00,281.9,282.45,281.9,282.06,3515.0,276.7698,277.3098,276.7698,276.9269,3515.0
2023-11-01 12:40:00,281.93,281.93,281.64,281.71,4419.0,276.7993,276.7993,276.5145,276.5833,4419.0
2023-11-01 12:50:00,281.91,282.07,281.63,281.63,2867.0,276.7796,276.9367,276.5047,276.5047,2867.0
2023-11-01 13:00:00,281.57,282.24,281.48,281.99,4997.0,276.4458,277.1036,276.3575,276.8582,4997.0
2023-11-01 13:10:00,282.1,282.43,282.04,282.4,3011.0,276.9662,277.2902,276.9073,277.2607,3011.0
2023-11-01 13:20:00,282.47,282.67,282.11,282.42,5598.0,277.3294,277.5258,276.976,277.2803,5598.0
2023-11-01 13:30:00,282.37,282.38,281.89,282.23,4666.0,277.2313,277.2411,276.76,277.0938,4666.0
2023-11-01 13:40:00,282.09,282.26,281.87,282.0,2600.0,276.9563,277.1233,276.7404,276.868,2600.0
2023-11-01 13:50:00,282.12,282.52,282.12,282.51,2819.0,276.9858,277.3785,276.9858,277.3687,2819.0
2023-11-01 14:00:00,282.5,283.13,282.25,282.26,7105.0,277.3589,277.9774,277.1134,277.1233,7105.0
2023-11-01 14:10:00,282.26,282.62,281.97,282.53,3978.0,277.1233,277.4767,276.8385,277.3883,3978.0
2023-11-01 14:20:00,282.72,283.14,282.66,282.86,4127.0,277.5749,277.9872,277.516,277.7123,4127.0
2023-11-01 14:30:00,282.94,283.64,282.64,282.76,6188.0,277.7909,278.4781,277.4963,277.6142,6188.0
2023-11-01 14:40:00,282.63,282.74,282.02,282.49,15513.0,277.4865,277.5945,276.8876,277.3491,15513.0
2023-11-01 14:50:00,282.47,282.55,282.11,282.26,20292.0,277.3294,277.408,276.976,277.1233,20292.0
2023-11-01 15:00:00,282.5,282.67,282.02,282.26,20061.0,277.3589,277.5258,276.8876,277.1233,20061.0
2023-11-01 15:10:00,282.26,282.47,281.97,282.37,11955.0,277.1233,277.3294,276.8385,277.2313,11955.0
2023-11-01 15:20:00,282.38,282.56,282.18,282.51,15031.0,277.2411,277.4178,277.0447,277.3687,15031.0
2023-11-01 15:30:00,282.51,282.63,282.11,282.29,12845.0,277.3687,277.4865,276.976,277.1527,12845.0
2023-11-01 15:40:00,282.25,282.32,281.76,281.83,17495.0,277.1134,277.1822,276.6324,276.7011,17495.0
2023-11-01 15:50:00,281.83,281.87,280.29,280.61,108937.0,276.7011,276.7404,275.1891,275.5033,108937.0
2023-11-02 09:30:00,280.24,280.74,278.84,279.48,15096.0,275.14,275.6309,273.7655,274.3938,15096.0
2023-11-02 09:40:00,279.75,279.75,276.45,277.03,19769.0,274.6589,274.6589,271.419,271.9884,19769.0
2023-11-02 09:50:00,277.38,279.55,276.46,278.56,23178.0,272.3321,274.4626,271.4288,273.4906,23178.0
2023-11-02 10:00:00,278.55,279.7,278.47,278.93,10267.0,273.4808,274.6098,273.4022,273.8539,10267.0
2023-11-02 10:10:00,278.91,280.67,278.6,280.57,11984.0,273.8342,275.5622,273.5299,275.464,11984.0
2023-11-02 10:20:00,280.44,280.45,279.9,280.17,3501.0,275.3364,275.3462,274.8062,275.0713,3501.0
2023-11-02 10:30:00,280.22,281.37,280.21,281.22,5235.0,275.1204,276.2495,275.1106,276.1022,5235.0
2023-11-02 10:40:00,281.39,281.65,281.07,281.24,6563.0,276.2691,276.5244,275.9549,276.1218,6563.0
2023-11-02 10:50:00,281.32,281.5,280.59,280.99,18279.0,276.2004,276.3771,275.4836,275.8764,18279.0
2023-11-02 11:00:00,281.01,281.18,280.76,281.0,7314.0,275.896,276.0629,275.6506,275.8862,7314.0
2023-11-02 11:10:00,280.9,281.01,280.35,280.51,5770.0,275.788,275.896,275.248,275.4051,5770.0
2023-11-02 11:20:00,280.47,280.85,280.27,280.74,6479.0,275.3658,275.7389,275.1695,275.6309,6479.0
2023-11-02 11:30:00,280.63,280.63,279.94,280.07,6460.0,275.5229,275.5229,274.8455,274.9731,6460.0
2023-11-02 11:40:00,280.19,280.19,279.68,279.68,9461.0,275.0909,275.0909,274.5902,274.5902,9461.0
2023-11-02 11:50:00,279.78,279.9,279.22,279.23,8757.0,274.6884,274.8062,274.1386,274.1484,8757.0
2023-11-02 12:00:00,279.33,279.62,278.92,279.41,11221.0,274.2466,274.5313,273.844,274.3251,11221.0
2023-11-02 12:10:00,279.46,279.82,279.46,279.7,4184.0,274.3742,274.7277,274.3742,274.6098,4184.0
2023-11-02 12:20:00,279.71,279.83,279.5,279.78,8772.0,274.6197,274.7375,274.4135,274.6884,8772.0
2023-11-02 12:30:00,279.77,280.05,279.76,280.03,5448.0,274.6786,274.9535,274.6688,274.9338,5448.0
2023-11-02 12:40:00,280.05,280.18,279.82,280.18,12476.0,274.9535,275.0811,274.7277,275.0811,12476.0
2023-11-02 12:50:00,280.18,280.53,280.13,280.36,5100.0,275.0811,275.4247,275.032,275.2578,5100.0
2023-11-02 13:00:00,280.36,280.49,280.24,280.49,7517.0,275.2578,275.3855,275.14,275.3855,7517.0
2023-11-02 13:10:00,280.48,280.66,280.45,280.51,4990.0,275.3756,275.5524,275.3462,275.4051,4990.0
2023-11-02 13:20:00,280.59,280.83,280.59,280.78,6185.0,275.4836,275.7193,275.4836,275.6702,6185.0
2023-11-02 13:30:00,280.86,281.46,280.75,281.46,6588.0,275.7487,276.3378,275.6407,276.3378,6588.0
2023-11-02 13:40:00,281.36,281.46,280.84,280.86,9456.0,276.2396,276.3378,275.7291,275.7487,9456.0
2023-11-02 13:50:00,280.71,281.24,280.64,281.24,10867.0,275.6015,276.1218,275.5327,276.1218,10867.0
2023-11-02 14:00:00,281.25,281.63,281.25,281.63,3337.0,276.1316,276.5047,276.1316,276.5047,3337.0
2023-11-02 14:10:00,281.5,281.63,281.33,281.4,3973.0,276.3771,276.5047,276.2102,276.2789,3973.0
2023-11-02 14:20:00,281.29,281.29,280.64,280.69,4025.0,276.1709,276.1709,275.5327,275.5818,4025.0
2023-11-02 14:30:00,280.67,281.17,280.66,280.81,5455.0,275.5622,276.0531,275.5524,275.6996,5455.0
2023-11-02 14:40:00,280.76,280.79,280.46,280.71,7529.0,275.6506,275.68,275.356,275.6015,7529.0
2023-11-02 14:50:00,280.72,280.79,280.2,280.55,8090.0,275.6113,275.68,275.1007,275.4444,8090.0
2023-11-02 15:00:00,280.49,281.18,280.49,281.1,6534.0,275.3855,276.0629,275.3855,275.9844,6534.0
2023-11-02 15:10:00,281.1,281.23,280.91,281.17,8427.0,275.9844,276.112,275.7978,276.0531,8427.0
2023-11-02 15:20:00,281.24,281.4,280.88,280.97,12667.0,276.1218,276.2789,275.7684,275.8567,12667.0
2023-11-02 15:30:00,280.96,281.81,280.87,281.61,22036.0,275.8469,276.6814,275.7586,276.4851,22036.0
2023-11-02 15:40:00,281.62,281.62,280.66,280.8,31018.0,276.4949,276.4949,275.5524,275.6898,31018.0
2023-11-02 15:50:00,280.75,281.25,280.26,281.22,110714.0,275.6407,276.1316,275.1597,276.1022,110714.0
2023-11-03 09:30:00,294.0,295.95,290.57,290.72,59832.0,288.6496,290.5641,285.282,285.4293,59832.0
2023-11-03 09:40:00,290.76,292.74,290.0,291.95,25052.0,285.4686,287.4125,284.7224,286.6369,25052.0
2023-11-03 09:50:00,291.48,292.88,291.36,292.79,20815.0,286.1755,287.55,286.0576,287.4616,20815.0
2023-11-03 10:00:00,292.76,293.7,292.04,293.3,25878.0,287.4322,288.3551,286.7253,287.9623,25878.0
2023-11-03 10:10:00,293.36,295.29,293.12,295.25,8020.0,288.0213,289.9161,287.7856,289.8769,8020.0
2023-11-03 10:20:00,295.54,295.54,293.77,294.33,10428.0,290.1616,290.1616,288.4238,288.9736,10428.0
2023-11-03 10:30:00,294.29,295.84,293.58,295.83,13541.0,288.9343,290.4561,288.2372,290.4463,13541.0
2023-11-03 10:40:00,295.69,295.86,294.06,294.79,12833.0,290.3088,290.4758,288.7085,289.4252,12833.0
2023-11-03 10:50:00,294.84,296.81,294.66,296.5,18341.0,289.4743,291.4085,289.2976,291.1041,18341.0
2023-11-03 11:00:00,296.59,296.62,295.77,296.22,11914.0,291.1925,291.2219,290.3874,290.8292,11914.0
2023-11-03 11:10:00,296.32,296.92,295.69,295.69,9250.0,290.9274,291.5165,290.3088,290.3088,9250.0
2023-11-03 11:20:00,295.81,296.38,295.55,296.26,6125.0,290.4267,290.9863,290.1714,290.8685,6125.0
2023-11-03 11:30:00,296.34,296.34,295.09,296.0,16393.0,290.947,290.947,289.7198,290.6132,16393.0
2023-11-03 11:40:00,296.1,296.16,294.29,295.93,8031.0,290.7114,290.7703,288.9343,290.5445,8031.0
2023-11-03 11:50:00,296.14,296.63,295.83,296.58,10428.0,290.7507,291.2317,290.4463,291.1827,10428.0
2023-11-03 12:00:00,296.57,296.93,296.14,296.68,7318.0,291.1728,291.5263,290.7507,291.2808,7318.0
2023-11-03 12:10:00,296.75,297.68,296.57,297.06,11408.0,291.3496,292.2626,291.1728,291.6539,11408.0
2023-11-03 12:20:00,297.07,297.38,296.97,297.1,8183.0,291.6637,291.9681,291.5656,291.6932,8183.0
2023-11-03 12:30:00,297.06,297.74,296.89,297.48,9114.0,291.6539,292.3215,291.487,292.0663,9114.0
2023-11-03 12:40:00,297.47,297.74,297.27,297.4,6532.0,292.0565,292.3215,291.8601,291.9877,6532.0
2023-11-03 12:50:00,297.47,297.62,297.32,297.61,5400.0,292.0565,292.2037,291.9092,292.1939,5400.0
2023-11-03 13:00:00,297.57,297.84,297.28,297.43,9259.0,292.1546,292.4197,291.8699,292.0172,9259.0
2023-11-03 13:10:00,297.37,297.42,296.77,297.18,6448.0,291.9583,292.0074,291.3692,291.7717,6448.0
2023-11-03 13:20:00,297.23,297.79,297.23,297.72,7324.0,291.8208,292.3706,291.8208,292.3019,7324.0
2023-11-03 13:30:00,297.79,297.91,297.52,297.81,8476.0,292.3706,292.4884,292.1055,292.3903,8476.0
2023-11-03 13:40:00,297.88,297.88,297.52,297.72,9935.0,292.459,292.459,292.1055,292.3019,9935.0
2023-11-03 13:50:00,297.6,297.62,296.78,297.23,20388.0,292.1841,292.2037,291.379,291.8208,20388.0
2023-11-03 14:00:00,297.43,297.43,296.74,297.15,8573.0,292.0172,292.0172,291.3397,291.7423,8573.0
2023-11-03 14:10:00,297.14,297.51,297.04,297.31,10385.0,291.7325,292.0957,291.6343,291.8994,10385.0
2023-11-03 14:20:00,297.5,297.8,297.23,297.72,9194.0,292.0859,292.3804,291.8208,292.3019,9194.0
2023-11-03 14:30:00,297.74,297.81,297.34,297.73,13209.0,292.3215,292.3903,291.9288,292.3117,13209.0
2023-11-03 14:40:00,297.72,298.53,297.72,298.53,9674.0,292.3019,293.0972,292.3019,293.0972,9674.0
2023-11-03 14:50:00,298.56,298.66,298.28,298.43,9448.0,293.1266,293.2248,292.8517,292.999,9448.0
2023-11-03 15:00:00,298.36,298.81,298.33,298.81,7473.0,292.9303,293.3721,292.9008,293.3721,7473.0
2023-11-03 15:10:00,298.85,299.1,298.66,298.93,15621.0,293.4113,293.6568,293.2248,293.4899,15621.0
2023-11-03 15:20:00,298.96,298.96,298.4,298.61,13496.0,293.5193,293.5193,292.9695,293.1757,13496.0
2023-11-03 15:30:00,298.61,298.83,297.79,298.78,22580.0,293.1757,293.3917,292.3706,293.3426,22580.0
2023-11-03 15:40:00,298.79,299.11,298.34,298.8,29389.0,293.3524,293.6666,292.9106,293.3623,29389.0
2023-11-03 15:50:00,298.7,299.44,298.3,299.42,139057.0,293.2641,293.9906,292.8714,293.971,139057.0
2023-11-06 09:30:00,299.0,302.48,298.62,301.69,50374.0,293.5586,296.9753,293.1855,296.1997,50374.0
2023-11-06 09:40:00,301.69,303.52,301.02,302.91,23369.0,296.1997,297.9964,295.5418,297.3975,23369.0
2023-11-06 09:50:00,303.18,303.36,300.8,301.25,12866.0,297.6625,297.8393,295.3259,295.7677,12866.0
2023-11-06 10:00:00,301.49,302.57,301.15,302.33,23526.0,296.0033,297.0636,295.6695,296.828,23526.0
2023-11-06 10:10:00,302.15,302.92,302.09,302.88,9245.0,296.6513,297.4073,296.5924,297.368,9245.0
2023-11-06 10:20:00,302.76,303.39,302.58,302.96,17097.0,297.2502,297.8687,297.0735,297.4465,17097.0
2023-11-06 10:30:00,303.07,303.74,302.31,303.24,12384.0,297.5545,298.2123,296.8084,297.7214,12384.0
2023-11-06 10:40:00,303.24,303.63,303.17,303.44,7703.0,297.7214,298.1044,297.6527,297.9178,7703.0
2023-11-06 10:50:00,303.38,303.57,303.07,303.2,9350.0,297.8589,298.0454,297.5545,297.6822,9350.0
2023-11-06 11:00:00,303.23,303.33,302.05,302.26,10017.0,297.7116,297.8098,296.5531,296.7593,10017.0
2023-11-06 11:10:00,302.31,303.76,302.26,303.76,11110.0,296.8084,298.232,296.7593,298.232,11110.0
2023-11-06 11:20:00,303.7,303.96,303.11,303.19,11548.0,298.1731,298.4283,297.5938,297.6724,11548.0
2023-11-06 11:30:00,303.18,303.18,302.34,302.57,12284.0,297.6625,297.6625,296.8378,297.0636,12284.0
2023-11-06 11:40:00,302.58,303.36,302.15,302.63,15019.0,297.0735,297.8393,296.6513,297.1226,15019.0
2023-11-06 11:50:00,302.63,303.0,302.5,302.78,8411.0,297.1226,297.4858,296.9949,297.2698,8411.0
2023-11-06 12:00:00,302.71,303.0,302.49,302.9,7609.0,297.2011,297.4858,296.9851,297.3876,7609.0
2023-11-06 12:10:00,303.0,303.01,302.66,302.75,7081.0,297.4858,297.4956,297.152,297.2404,7081.0
2023-11-06 12:20:00,302.66,302.83,302.4,302.5,11095.0,297.152,297.3189,296.8967,296.9949,11095.0
2023-11-06 12:30:00,302.5,303.05,302.49,303.05,7366.0,296.9949,297.5349,296.9851,297.5349,7366.0
2023-11-06 12:40:00,302.93,303.04,302.65,302.73,5762.0,297.4171,297.5251,297.1422,297.2207,5762.0
2023-11-06 12:50:00,302.6,303.2,302.45,303.2,9643.0,297.0931,297.6822,296.9458,297.6822,9643.0
2023-11-06 13:00:00,303.11,303.28,302.96,303.2,7379.0,297.5938,297.7607,297.4465,297.6822,7379.0
2023-11-06 13:10:00,303.09,303.17,302.84,303.03,6852.0,297.5742,297.6527,297.3287,297.5153,6852.0
2023-11-06 13:20:00,302.89,303.56,302.63,303.44,7296.0,297.3778,298.0356,297.1226,297.9178,7296.0
2023-11-06 13:30:00,303.37,303.37,302.71,302.92,8913.0,297.8491,297.8491,297.2011,297.4073,8913.0
2023-11-06 13:40:00,302.94,303.62,302.93,303.11,7503.0,297.4269,298.0945,297.4171,297.5938,7503.0
2023-11-06 13:50:00,303.1,303.4,302.73,303.38,8943.0,297.584,297.8785,297.2207,297.8589,8943.0
2023-11-06 14:00:00,303.31,303.47,303.2,303.32,12596.0,297.7902,297.9473,297.6822,297.8,12596.0
2023-11-06 14:10:00,303.25,303.74,303.07,303.7,7661.0,297.7313,298.2123,297.5545,298.1731,7661.0
2023-11-06 14:20:00,303.61,303.71,303.33,303.53,7066.0,298.0847,298.1829,297.8098,298.0062,7066.0
2023-11-06 14:30:00,303.41,303.43,302.86,303.39,7547.0,297.8884,297.908,297.3484,297.8687,7547.0
2023-11-06 14:40:00,303.31,303.93,303.31,303.42,11317.0,297.7902,298.3989,297.7902,297.8982,11317.0
2023-11-06 14:50:00,303.36,303.97,303.35,303.66,12454.0,297.8393,298.4382,297.8294,298.1338,12454.0
2023-11-06 15:00:00,303.67,303.8,303.46,303.63,12974.0,298.1436,298.2713,297.9374,298.1044,12974.0
2023-11-06 15:10:00,303.57,304.01,303.57,303.92,16150.0,298.0454,298.4774,298.0454,298.3891,16150.0
2023-11-06 15:20:00,303.84,303.92,303.55,303.9,17087.0,298.3105,298.3891,298.0258,298.3694,17087.0
2023-11-06 15:30:00,303.9,304.3,303.44,303.75,30803.0,298.3694,298.7622,297.9178,298.2222,30803.0
2023-11-06 15:40:00,303.79,304.71,303.72,304.71,49509.0,298.2614,299.1647,298.1927,299.1647,49509.0
2023-11-06 15:50:00,304.67,305.12,304.32,304.63,145416.0,299.1254,299.5672,298.7818,299.0862,145416.0
2023-11-07 09:30:00,306.04,308.16,304.53,305.2,23689.0,300.4705,302.5519,298.988,299.6458,23689.0
2023-11-07 09:40:00,305.14,305.74,304.64,305.74,8061.0,299.5869,300.176,299.096,300.176,8061.0
2023-11-07 09:50:00,305.85,305.99,305.08,305.08,7588.0,300.284,300.4214,299.528,299.528,7588.0
2023-11-07 10:00:00,305.25,306.69,305.19,306.24,10814.0,299.6949,301.1087,299.636,300.6669,10814.0
2023-11-07 10:10:00,306.13,306.16,305.24,305.46,8326.0,300.5589,300.5883,299.6851,299.901,8326.0
2023-11-07 10:20:00,305.46,305.98,305.0,305.74,10508.0,299.901,300.4116,299.4494,300.176,10508.0
2023-11-07 10:30:00,305.89,306.73,305.89,306.44,7531.0,300.3232,301.1479,300.3232,300.8632,7531.0
2023-11-07 10:40:00,306.36,306.36,305.64,306.17,7197.0,300.7847,300.7847,300.0778,300.5981,7197.0
2023-11-07 10:50:00,305.96,306.74,305.48,306.06,14782.0,300.3919,301.1578,299.9207,300.4901,14782.0
2023-11-07 11:00:00,306.0,306.19,305.62,305.75,5656.0,300.4312,300.6178,300.0581,300.1858,5656.0
2023-11-07 11:10:00,305.82,305.82,305.26,305.56,6665.0,300.2545,300.2545,299.7047,299.9992,6665.0
2023-11-07 11:20:00,305.6,305.63,305.17,305.26,4977.0,300.0385,300.068,299.6163,299.7047,4977.0
2023-11-07 11:30:00,305.27,305.34,305.0,305.05,8275.0,299.7145,299.7832,299.4494,299.4985,8275.0
2023-11-07 11:40:00,305.03,305.4,304.92,305.25,14505.0,299.4789,299.8421,299.3709,299.6949,14505.0
2023-11-07 11:50:00,305.04,305.15,304.5,305.1,8056.0,299.4887,299.5967,298.9585,299.5476,8056.0
2023-11-07 12:00:00,304.91,304.92,304.62,304.66,6113.0,299.3611,299.3709,299.0763,299.1156,6113.0
2023-11-07 12:10:00,304.77,304.82,304.13,304.45,7882.0,299.2236,299.2727,298.5953,298.9094,7882.0
2023-11-07 12:20:00,304.35,304.73,304.35,304.49,4443.0,298.8112,299.1843,298.8112,298.9487,4443.0
2023-11-07 12:30:00,304.67,304.7,304.32,304.54,3305.0,299.1254,299.1549,298.7818,298.9978,3305.0
2023-11-07 12:40:00,304.7,304.7,304.38,304.38,3504.0,299.1549,299.1549,298.8407,298.8407,3504.0
2023-11-07 12:50:00,304.54,305.15,304.54,305.01,5519.0,298.9978,299.5967,298.9978,299.4592,5519.0
2023-11-07 13:00:00,304.84,305.18,304.83,305.18,3455.0,299.2923,299.6261,299.2825,299.6261,3455.0
2023-11-07 13:10:00,305.17,305.17,304.77,304.81,6966.0,299.6163,299.6163,299.2236,299.2629,6966.0
2023-11-07 13:20:00,304.89,305.13,304.46,305.11,5663.0,299.3414,299.5771,298.9192,299.5574,5663.0
2023-11-07 13:30:00,305.22,305.22,304.85,305.08,4234.0,299.6654,299.6654,299.3021,299.528,4234.0
2023-11-07 13:40:00,304.87,305.35,304.86,305.32,3756.0,299.3218,299.793,299.312,299.7636,3756.0
2023-11-07 13:50:00,305.24,305.33,304.93,305.31,4549.0,299.6851,299.7734,299.3807,299.7538,4549.0
2023-11-07 14:00:00,305.31,305.43,305.09,305.18,4090.0,299.7538,299.8716,299.5378,299.6261,4090.0
2023-11-07 14:10:00,305.31,305.46,305.16,305.36,4643.0,299.7538,299.901,299.6065,299.8029,4643.0
2023-11-07 14:20:00,305.26,305.41,305.07,305.29,5616.0,299.7047,299.852,299.5181,299.7341,5616.0
2023-11-07 14:30:00,305.33,305.48,305.05,305.17,3784.0,299.7734,299.9207,299.4985,299.6163,3784.0
2023-11-07 14:40:00,305.18,305.35,305.11,305.17,5547.0,299.6261,299.793,299.5574,299.6163,5547.0
2023-11-07 14:50:00,305.08,305.32,304.89,305.28,7172.0,299.528,299.7636,299.3414,299.7243,7172.0
2023-11-07 15:00:00,305.21,305.64,305.16,305.55,12835.0,299.6556,300.0778,299.6065,299.9894,12835.0
2023-11-07 15:10:00,305.45,305.63,305.35,305.49,7182.0,299.8912,300.068,299.793,299.9305,7182.0
2023-11-07 15:20:00,305.55,305.63,305.37,305.37,4927.0,299.9894,300.068,299.8127,299.8127,4927.0
2023-11-07 15:30:00,305.37,305.98,305.36,305.88,19022.0,299.8127,300.4116,299.8029,300.3134,19022.0
2023-11-07 15:40:00,305.82,306.19,305.45,305.49,19295.0,300.2545,300.6178,299.8912,299.9305,19295.0
2023-11-07 15:50:00,305.42,305.63,304.75,304.96,93737.0,299.8618,300.068,299.204,299.4101,93737.0
2023-11-08 09:30:00,306.85,309.28,306.84,307.19,18421.0,301.2658,303.6515,301.2559,301.5996,18421.0
2023-11-08 09:40:00,306.75,308.47,306.35,308.47,19086.0,301.1676,302.8563,300.7749,302.8563,19086.0
2023-11-08 09:50:00,308.43,308.59,306.58,308.59,12932.0,302.817,302.9741,301.0007,302.9741,12932.0
2023-11-08 10:00:00,308.35,308.97,307.73,308.96,12281.0,302.7385,303.3472,302.1297,303.3374,12281.0
2023-11-08 10:10:00,309.0,309.81,308.82,309.76,24794.0,303.3766,304.1719,303.1999,304.1228,24794.0
2023-11-08 10:20:00,309.62,310.58,309.39,309.39,28734.0,303.9853,304.9279,303.7595,303.7595,28734.0
2023-11-08 10:30:00,309.39,310.08,309.16,309.65,12413.0,303.7595,304.437,303.5337,304.0148,12413.0
2023-11-08 10:40:00,309.59,310.0,308.62,308.87,16272.0,303.9559,304.3584,303.0035,303.249,16272.0
2023-11-08 10:50:00,308.74,309.52,308.4,309.18,14405.0,303.1214,303.8872,302.7875,303.5533,14405.0
2023-11-08 11:00:00,309.18,309.65,309.01,309.62,9473.0,303.5533,304.0148,303.3864,303.9853,9473.0
2023-11-08 11:10:00,309.52,310.0,308.97,309.96,27276.0,303.8872,304.3584,303.3472,304.3192,27276.0
2023-11-08 11:20:00,309.75,310.02,309.3,309.79,8436.0,304.113,304.3781,303.6712,304.1522,8436.0
2023-11-08 11:30:00,309.88,309.92,309.28,309.56,7517.0,304.2406,304.2799,303.6515,303.9264,7517.0
2023-11-08 11:40:00,309.65,309.65,309.01,309.47,9396.0,304.0148,304.0148,303.3864,303.8381,9396.0
2023-11-08 11:50:00,309.47,309.52,309.17,309.43,4704.0,303.8381,303.8872,303.5435,303.7988,4704.0
2023-11-08 12:00:00,309.43,309.57,308.77,308.97,12461.0,303.7988,303.9363,303.1508,303.3472,12461.0
2023-11-08 12:10:00,308.84,309.18,307.84,307.84,9033.0,303.2195,303.5533,302.2377,302.2377,9033.0
2023-11-08 12:20:00,307.96,308.61,307.95,308.43,4759.0,302.3556,302.9937,302.3457,302.817,4759.0
2023-11-08 12:30:00,308.36,308.51,307.91,308.06,3261.0,302.7483,302.8955,302.3065,302.4537,3261.0
2023-11-08 12:40:00,308.09,308.09,307.4,308.01,11077.0,302.4832,302.4832,301.8057,302.4046,11077.0
2023-11-08 12:50:00,308.06,308.22,307.8,308.15,4191.0,302.4537,302.6108,302.1985,302.5421,4191.0
2023-11-08 13:00:00,308.1,308.14,307.74,307.99,3435.0,302.493,302.5323,302.1396,302.385,3435.0
2023-11-08 13:10:00,307.82,308.0,307.3,307.33,8487.0,302.2181,302.3948,301.7076,301.737,8487.0
2023-11-08 13:20:00,307.52,307.53,307.26,307.31,1311.0,301.9236,301.9334,301.6683,301.7174,1311.0
2023-11-08 13:30:00,307.12,307.21,306.87,306.87,2660.0,301.5308,301.6192,301.2854,301.2854,2660.0
2023-11-08 13:40:00,306.73,307.78,306.73,307.42,13035.0,301.1479,302.1788,301.1479,301.8254,13035.0
2023-11-08 13:50:00,307.47,307.48,307.22,307.34,2312.0,301.8745,301.8843,301.629,301.7468,2312.0
2023-11-08 14:00:00,307.26,307.86,307.15,307.86,6792.0,301.6683,302.2574,301.5603,302.2574,6792.0
2023-11-08 14:10:00,307.94,308.03,307.71,308.03,7228.0,302.3359,302.4243,302.1101,302.4243,7228.0
2023-11-08 14:20:00,307.82,308.09,307.82,307.84,5335.0,302.2181,302.4832,302.2181,302.2377,5335.0
2023-11-08 14:30:00,307.99,308.51,307.89,308.5,7072.0,302.385,302.8955,302.2868,302.8857,7072.0
2023-11-08 14:40:00,308.56,308.56,308.13,308.38,10645.0,302.9446,302.9446,302.5225,302.7679,10645.0
2023-11-08 14:50:00,308.5,308.61,308.33,308.58,25061.0,302.8857,302.9937,302.7188,302.9643,25061.0
2023-11-08 15:00:00,308.5,308.51,307.85,307.89,7858.0,302.8857,302.8955,302.2476,302.2868,7858.0
2023-11-08 15:10:00,307.77,308.46,307.54,307.86,12970.0,302.169,302.8465,301.9432,302.2574,12970.0
2023-11-08 15:20:00,307.67,309.01,307.51,308.78,27097.0,302.0708,303.3864,301.9137,303.1606,27097.0
2023-11-08 15:30:00,308.82,309.35,308.63,309.35,24612.0,303.1999,303.7203,303.0134,303.7203,24612.0
2023-11-08 15:40:00,309.28,309.43,308.54,308.8,14799.0,303.6515,303.7988,302.925,303.1803,14799.0
2023-11-08 15:50:00,308.91,309.56,308.79,309.27,71732.0,303.2883,303.9264,303.1704,303.6417,71732.0
2023-11-09 09:30:00,309.23,309.23,306.82,307.98,17632.0,303.6024,303.6024,301.2363,302.3752,17632.0
2023-11-09 09:40:00,307.52,308.48,307.32,307.71,6829.0,301.9236,302.8661,301.7272,302.1101,6829.0
2023-11-09 09:50:00,307.57,309.29,307.57,309.13,4570.0,301.9726,303.6613,301.9726,303.5043,4570.0
2023-11-09 10:00:00,309.36,309.88,309.35,309.88,4036.0,303.7301,304.2406,303.7203,304.2406,4036.0
2023-11-09 10:10:00,309.59,309.74,309.44,309.62,3318.0,303.9559,304.1032,303.8086,303.9853,3318.0
2023-11-09 10:20:00,309.73,310.1,309.72,309.99,5372.0,304.0933,304.4566,304.0835,304.3486,5372.0
2023-11-09 10:30:00,309.92,310.58,309.89,310.58,11811.0,304.2799,304.9279,304.2504,304.9279,11811.0
2023-11-09 10:40:00,310.87,310.88,310.44,310.53,11176.0,305.2126,305.2224,304.7904,304.8788,11176.0
2023-11-09 10:50:00,310.55,310.83,310.4,310.45,6811.0,304.8984,305.1733,304.7511,304.8002,6811.0
2023-11-09 11:00:00,310.5,311.16,310.5,310.85,14457.0,304.8493,305.4973,304.8493,305.193,14457.0
2023-11-09 11:10:00,310.88,311.42,310.69,311.21,6922.0,305.2224,305.7526,305.0359,305.5464,6922.0
2023-11-09 11:20:00,311.23,311.53,310.67,310.81,7090.0,305.566,305.8606,305.0162,305.1537,7090.0
2023-11-09 11:30:00,310.87,311.23,310.49,310.57,7270.0,305.2126,305.566,304.8395,304.9181,7270.0
2023-11-09 11:40:00,310.49,310.66,310.44,310.51,4672.0,304.8395,305.0064,304.7904,304.8591,4672.0
2023-11-09 11:50:00,310.52,310.97,310.52,310.87,5407.0,304.869,305.3108,304.869,305.2126,5407.0
2023-11-09 12:00:00,310.87,310.87,309.91,310.46,9516.0,305.2126,305.2126,304.2701,304.8101,9516.0
2023-11-09 12:10:00,310.33,310.33,309.26,309.27,4065.0,304.6824,304.6824,303.6319,303.6417,4065.0
2023-11-09 12:20:00,309.12,309.32,308.89,308.97,4057.0,303.4944,303.6908,303.2686,303.3472,4057.0
2023-11-09 12:30:00,309.06,309.16,308.88,308.9,2783.0,303.4355,303.5337,303.2588,303.2784,2783.0
2023-11-09 12:40:00,309.08,309.37,308.92,309.23,4238.0,303.4552,303.7399,303.2981,303.6024,4238.0
2023-11-09 12:50:00,309.25,309.71,309.25,309.68,5440.0,303.6221,304.0737,303.6221,304.0442,5440.0
2023-11-09 13:00:00,309.69,309.69,308.79,308.96,14093.0,304.0541,304.0541,303.1704,303.3374,14093.0
2023-11-09 13:10:00,308.89,309.51,308.76,309.3,5157.0,303.2686,303.8773,303.141,303.6712,5157.0
2023-11-09 13:20:00,309.24,309.38,308.95,309.27,5822.0,303.6123,303.7497,303.3275,303.6417,5822.0
2023-11-09 13:30:00,309.3,309.3,308.8,308.87,6484.0,303.6712,303.6712,303.1803,303.249,6484.0
2023-11-09 13:40:00,308.79,308.79,308.32,308.32,3358.0,303.1704,303.1704,302.709,302.709,3358.0
2023-11-09 13:50:00,308.27,308.32,307.91,308.03,2925.0,302.6599,302.709,302.3065,302.4243,2925.0
2023-11-09 14:00:00,307.81,307.81,307.12,307.22,3654.0,302.2083,302.2083,301.5308,301.629,3654.0
2023-11-09 14:10:00,307.25,307.59,307.23,307.49,5297.0,301.6585,301.9923,301.6388,301.8941,5297.0
2023-11-09 14:20:00,307.4,308.06,307.39,307.93,11408.0,301.8057,302.4537,301.7959,302.3261,11408.0
2023-11-09 14:30:00,307.77,308.15,307.74,308.06,6234.0,302.169,302.5421,302.1396,302.4537,6234.0
2023-11-09 14:40:00,308.28,308.36,308.03,308.25,4078.0,302.6697,302.7483,302.4243,302.6403,4078.0
2023-11-09 14:50:00,308.42,308.42,307.84,308.05,6537.0,302.8072,302.8072,302.2377,302.4439,6537.0
2023-11-09 15:00:00,308.04,308.12,307.92,308.11,6895.0,302.4341,302.5126,302.3163,302.5028,6895.0
2023-11-09 15:10:00,308.06,308.46,308.04,308.16,7508.0,302.4537,302.8465,302.4341,302.5519,7508.0
2023-11-09 15:20:00,308.26,308.47,308.02,308.18,5779.0,302.6501,302.8563,302.4145,302.5715,5779.0
2023-11-09 15:30:00,308.24,308.43,308.04,308.04,6724.0,302.6305,302.817,302.4341,302.4341,6724.0
2023-11-09 15:40:00,307.94,308.12,307.83,307.93,13767.0,302.3359,302.5126,302.2279,302.3261,13767.0
2023-11-09 15:50:00,307.98,308.85,307.87,308.81,79906.0,302.3752,303.2294,302.2672,303.1901,79906.0
2023-11-10 09:30:00,308.88,309.57,307.68,308.97,11757.0,303.2588,303.9363,302.0806,303.3472,11757.0
2023-11-10 09:40:00,309.29,309.48,308.9,309.08,6139.0,303.6613,303.8479,303.2784,303.4552,6139.0
2023-11-10 09:50:00,308.75,309.33,308.21,309.04,4274.0,303.1312,303.7006,302.601,303.4159,4274.0
2023-11-10 10:00:00,308.16,308.94,308.07,308.59,4604.0,302.5519,303.3177,302.4635,302.9741,4604.0
2023-11-10 10:10:00,308.4,308.65,307.06,307.84,4859.0,302.7875,303.033,301.4719,302.2377,4859.0
2023-11-10 10:20:00,307.51,307.54,306.71,306.73,5748.0,301.9137,301.9432,301.1283,301.1479,5748.0
2023-11-10 10:30:00,306.69,306.94,305.73,306.94,19208.0,301.1087,301.3541,300.1661,301.3541,19208.0
2023-11-10 10:40:00,306.79,307.0,306.68,306.86,812.0,301.2068,301.413,301.0988,301.2756,812.0
2023-11-10 10:50:00,306.87,307.28,306.86,306.89,5250.0,301.2854,301.6879,301.2756,301.305,5250.0
2023-11-10 11:00:00,306.98,307.38,306.9,307.31,10901.0,301.3934,301.7861,301.3148,301.7174,10901.0
2023-11-10 11:10:00,307.31,307.7,307.31,307.47,1459.0,301.7174,302.1003,301.7174,301.8745,1459.0
2023-11-10 11:20:00,307.52,307.92,307.52,307.77,2184.0,301.9236,302.3163,301.9236,302.169,2184.0
2023-11-10 11:30:00,307.57,307.68,307.31,307.36,4039.0,301.9726,302.0806,301.7174,301.7665,4039.0
2023-11-10 11:40:00,307.3,307.32,307.01,307.19,2800.0,301.7076,301.7272,301.4228,301.5996,2800.0
2023-11-10 11:50:00,307.07,307.13,306.82,306.82,1992.0,301.4817,301.5407,301.2363,301.2363,1992.0
2023-11-10 12:00:00,306.84,307.29,306.84,307.22,2673.0,301.2559,301.6977,301.2559,301.629,2673.0
2023-11-10 12:10:00,307.28,307.86,307.28,307.86,2747.0,301.6879,302.2574,301.6879,302.2574,2747.0
2023-11-10 12:20:00,307.61,307.83,307.57,307.72,1600.0,302.0119,302.2279,301.9726,302.1199,1600.0
2023-11-10 12:30:00,307.63,308.05,307.63,308.03,2124.0,302.0316,302.4439,302.0316,302.4243,2124.0
2023-11-10 12:40:00,308.25,308.46,308.18,308.42,4018.0,302.6403,302.8465,302.5715,302.8072,4018.0
2023-11-10 12:50:00,308.48,308.68,308.29,308.43,1840.0,302.8661,303.0624,302.6795,302.817,1840.0
2023-11-10 13:00:00,308.4,308.4,308.15,308.15,474.0,302.7875,302.7875,302.5421,302.5421,474.0
2023-11-10 13:10:00,308.0,308.29,307.99,308.29,1696.0,302.3948,302.6795,302.385,302.6795,1696.0
2023-11-10 13:20:00,308.14,308.48,308.14,308.41,1705.0,302.5323,302.8661,302.5323,302.7974,1705.0
2023-11-10 13:30:00,308.51,308.86,308.51,308.66,3235.0,302.8955,303.2392,302.8955,303.0428,3235.0
2023-11-10 13:40:00,308.93,309.26,308.87,309.26,7134.0,303.3079,303.6319,303.249,303.6319,7134.0
2023-11-10 13:50:00,309.2,309.56,309.15,309.55,3832.0,303.573,303.9264,303.5239,303.9166,3832.0
2023-11-10 14:00:00,309.55,309.98,309.42,309.98,9636.0,303.9166,304.3388,303.789,304.3388,9636.0
2023-11-10 14:10:00,309.96,310.5,309.65,310.44,17767.0,304.3192,304.8493,304.0148,304.7904,17767.0
2023-11-10 14:20:00,310.47,310.5,310.32,310.5,5400.0,304.8199,304.8493,304.6726,304.8493,5400.0
2023-11-10 14:30:00,310.54,310.54,310.37,310.49,3220.0,304.8886,304.8886,304.7217,304.8395,3220.0
2023-11-10 14:40:00,310.5,310.67,310.43,310.63,4000.0,304.8493,305.0162,304.7806,304.977,4000.0
2023-11-10 14:50:00,310.51,310.61,310.39,310.48,3270.0,304.8591,304.9573,304.7413,304.8297,3270.0
2023-11-10 15:00:00,310.27,310.27,309.77,310.0,3320.0,304.6235,304.6235,304.1326,304.3584,3320.0
2023-11-10 15:10:00,309.97,309.97,309.51,309.64,2923.0,304.329,304.329,303.8773,304.005,2923.0
2023-11-10 15:20:00,309.69,310.2,309.47,310.2,4788.0,304.0541,304.5548,303.8381,304.5548,4788.0
2023-11-10 15:30:00,310.22,310.3,310.06,310.13,4415.0,304.5744,304.653,304.4173,304.4861,4415.0
2023-11-10 15:40:00,310.13,310.75,310.11,310.7,8005.0,304.4861,305.0948,304.4664,305.0457,8005.0
2023-11-10 15:50:00,310.56,311.12,310.37,310.99,65912.0,304.9082,305.458,304.7217,305.3304,65912.0
2023-11-13 09:30:00,311.0,312.55,310.46,310.96,6978.0,305.3402,306.862,304.8101,305.301,6978.0
2023-11-13 09:40:00,310.63,310.93,310.27,310.45,5400.0,304.977,305.2715,304.6235,304.8002,5400.0
2023-11-13 09:50:00,310.44,310.68,310.15,310.5,14309.0,304.7904,305.0261,304.5057,304.8493,14309.0
2023-11-13 10:00:00,310.44,310.46,310.17,310.4,4681.0,304.7904,304.8101,304.5253,304.7511,4681.0
2023-11-13 10:10:00,310.18,310.48,309.75,310.18,4202.0,304.5352,304.8297,304.113,304.5352,4202.0
2023-11-13 10:20:00,310.18,310.2,309.84,309.84,1641.0,304.5352,304.5548,304.2013,304.2013,1641.0
2023-11-13 10:30:00,309.79,309.8,309.51,309.59,3776.0,304.1522,304.1621,303.8773,303.9559,3776.0
2023-11-13 10:40:00,309.85,310.22,309.85,310.06,2601.0,304.2112,304.5744,304.2112,304.4173,2601.0
2023-11-13 10:50:00,310.01,310.41,309.99,310.23,3458.0,304.3682,304.761,304.3486,304.5842,3458.0
2023-11-13 11:00:00,310.0,310.04,309.7,309.7,1589.0,304.3584,304.3977,304.0639,304.0639,1589.0
2023-11-13 11:10:00,309.83,309.84,309.48,309.48,1279.0,304.1915,304.2013,303.8479,303.8479,1279.0
2023-11-13 11:20:00,309.37,309.82,309.28,309.82,1436.0,303.7399,304.1817,303.6515,304.1817,1436.0
2023-11-13 11:30:00,310.23,310.28,309.82,309.93,4463.0,304.5842,304.6333,304.1817,304.2897,4463.0
2023-11-13 11:40:00,309.81,310.49,309.81,310.4,1637.0,304.1719,304.8395,304.1719,304.7511,1637.0
2023-11-13 11:50:00,310.24,310.27,309.27,309.59,18182.0,304.5941,304.6235,303.6417,303.9559,18182.0
2023-11-13 12:00:00,309.6,310.29,309.56,310.15,2928.0,303.9657,304.6431,303.9264,304.5057,2928.0
2023-11-13 12:10:00,309.77,309.98,309.52,309.53,837.0,304.1326,304.3388,303.8872,303.897,837.0
2023-11-13 12:20:00,309.3,309.7,308.89,308.92,1805.0,303.6712,304.0639,303.2686,303.2981,1805.0
2023-11-13 12:30:00,308.95,309.2,308.57,309.0,3031.0,303.3275,303.573,302.9545,303.3766,3031.0
2023-11-13 12:40:00,309.24,309.27,308.91,308.94,1200.0,303.6123,303.6417,303.2883,303.3177,1200.0
2023-11-13 12:50:00,309.06,309.24,308.85,309.11,3656.0,303.4355,303.6123,303.2294,303.4846,3656.0
2023-11-13 13:00:00,309.08,309.73,309.03,309.51,5363.0,303.4552,304.0933,303.4061,303.8773,5363.0
2023-11-13 13:10:00,309.6,310.17,309.53,310.15,2308.0,303.9657,304.5253,303.897,304.5057,2308.0
2023-11-13 13:20:00,310.1,310.31,309.81,310.31,4705.0,304.4566,304.6628,304.1719,304.6628,4705.0
2023-11-13 13:30:00,310.13,310.37,310.01,310.25,7000.0,304.4861,304.7217,304.3682,304.6039,7000.0
2023-11-13 13:40:00,310.24,310.35,309.8,310.21,3209.0,304.5941,304.7021,304.1621,304.5646,3209.0
2023-11-13 13:50:00,310.23,310.5,310.23,310.49,4565.0,304.5842,304.8493,304.5842,304.8395,4565.0
2023-11-13 14:00:00,310.34,310.67,310.25,310.67,2435.0,304.6922,305.0162,304.6039,305.0162,2435.0
2023-11-13 14:10:00,310.54,310.78,310.54,310.74,500.0,304.8886,305.1242,304.8886,305.085,500.0
2023-11-13 14:20:00,310.61,310.7,310.38,310.69,2723.0,304.9573,305.0457,304.7315,305.0359,2723.0
2023-11-13 14:30:00,310.6,310.66,310.3,310.66,2751.0,304.9475,305.0064,304.653,305.0064,2751.0
2023-11-13 14:40:00,310.6,310.6,310.32,310.41,2182.0,304.9475,304.9475,304.6726,304.761,2182.0
2023-11-13 14:50:00,310.5,310.62,310.28,310.28,4445.0,304.8493,304.9671,304.6333,304.6333,4445.0
2023-11-13 15:00:00,310.23,310.67,310.23,310.45,6166.0,304.5842,305.0162,304.5842,304.8002,6166.0
2023-11-13 15:10:00,310.45,310.51,310.11,310.5,6785.0,304.8002,304.8591,304.4664,304.8493,6785.0
2023-11-13 15:20:00,310.48,310.89,310.45,310.62,4017.0,304.8297,305.2322,304.8002,304.9671,4017.0
2023-11-13 15:30:00,310.5,310.57,309.91,310.07,15853.0,304.8493,304.9181,304.2701,304.4272,15853.0
2023-11-13 15:40:00,310.07,310.15,309.5,309.7,11962.0,304.4272,304.5057,303.8675,304.0639,11962.0
2023-11-13 15:50:00,309.67,310.02,309.28,309.64,27982.0,304.0344,304.3781,303.6515,304.005,27982.0
2023-11-14 09:30:00,310.22,310.45,307.74,307.74,12387.0,304.5744,304.8002,302.1396,302.1396,12387.0
2023-11-14 09:40:00,308.04,308.62,307.59,308.62,6237.0,302.4341,303.0035,301.9923,303.0035,6237.0
2023-11-14 09:50:00,308.58,309.1,308.43,308.52,6851.0,302.9643,303.4748,302.817,302.9054,6851.0
2023-11-14 10:00:00,308.73,309.25,308.53,309.2,12193.0,303.1115,303.6221,302.9152,303.573,12193.0
2023-11-14 10:10:00,309.47,310.31,309.0,310.01,5440.0,303.8381,304.6628,303.3766,304.3682,5440.0
2023-11-14 10:20:00,310.01,310.57,309.6,310.53,5133.0,304.3682,304.9181,303.9657,304.8788,5133.0
2023-11-14 10:30:00,310.38,311.51,310.31,311.35,3729.0,304.7315,305.8409,304.6628,305.6839,3729.0
2023-11-14 10:40:00,311.6,311.6,311.09,311.15,2433.0,305.9293,305.9293,305.4286,305.4875,2433.0
2023-11-14 10:50:00,311.16,311.39,311.16,311.27,1706.0,305.4973,305.7231,305.4973,305.6053,1706.0
2023-11-14 11:00:00,311.43,311.52,311.03,311.23,2661.0,305.7624,305.8508,305.3697,305.566,2661.0
2023-11-14 11:10:00,311.49,311.61,311.32,311.32,2426.0,305.8213,305.9391,305.6544,305.6544,2426.0
2023-11-14 11:20:00,311.25,311.57,311.23,311.57,3009.0,305.5857,305.8999,305.566,305.8999,3009.0
2023-11-14 11:30:00,311.5,311.67,311.25,311.53,1534.0,305.8311,305.998,305.5857,305.8606,1534.0
2023-11-14 11:40:00,311.48,311.75,311.24,311.61,3592.0,305.8115,306.0766,305.5759,305.9391,3592.0
2023-11-14 11:50:00,311.74,311.74,311.34,311.5,1257.0,306.0668,306.0668,305.674,305.8311,1257.0
2023-11-14 12:00:00,311.46,311.85,311.26,311.61,3868.0,305.7919,306.1748,305.5955,305.9391,3868.0
2023-11-14 12:10:00,311.31,311.31,311.05,311.25,2506.0,305.6446,305.6446,305.3893,305.5857,2506.0
2023-11-14 12:20:00,311.33,311.4,311.1,311.35,2537.0,305.6642,305.7329,305.4384,305.6839,2537.0
2023-11-14 12:30:00,311.38,311.61,311.19,311.6,3520.0,305.7133,305.9391,305.5268,305.9293,3520.0
2023-11-14 12:40:00,311.63,311.63,311.48,311.63,800.0,305.9588,305.9588,305.8115,305.9588,800.0
2023-11-14 12:50:00,311.57,311.73,311.56,311.62,1128.0,305.8999,306.0569,305.89,305.9489,1128.0
2023-11-14 13:00:00,311.64,311.85,311.62,311.85,1360.0,305.9686,306.1748,305.9489,306.1748,1360.0
2023-11-14 13:10:00,311.8,311.89,311.6,311.67,2410.0,306.1257,306.214,305.9293,305.998,2410.0
2023-11-14 13:20:00,311.66,311.9,311.56,311.67,3157.0,305.9882,306.2238,305.89,305.998,3157.0
2023-11-14 13:30:00,311.8,312.0,311.74,311.81,3738.0,306.1257,306.322,306.0668,306.1355,3738.0
2023-11-14 13:40:00,311.81,311.81,311.26,311.41,1100.0,306.1355,306.1355,305.5955,305.7428,1100.0
2023-11-14 13:50:00,311.35,311.51,311.22,311.34,2762.0,305.6839,305.8409,305.5562,305.674,2762.0
2023-11-14 14:00:00,311.14,311.36,311.14,311.25,1900.0,305.4777,305.6937,305.4777,305.5857,1900.0
2023-11-14 14:10:00,311.17,311.54,311.1,311.54,3146.0,305.5071,305.8704,305.4384,305.8704,3146.0
2023-11-14 14:20:00,311.51,311.81,311.51,311.72,874.0,305.8409,306.1355,305.8409,306.0471,874.0
2023-11-14 14:30:00,311.88,312.0,311.7,311.84,1813.0,306.2042,306.322,306.0275,306.1649,1813.0
2023-11-14 14:40:00,311.84,312.0,311.75,311.75,2498.0,306.1649,306.322,306.0766,306.0766,2498.0
2023-11-14 14:50:00,311.89,312.21,311.89,312.21,22614.0,306.214,306.5282,306.214,306.5282,22614.0
2023-11-14 15:00:00,312.29,312.66,312.29,312.64,2248.0,306.6068,306.97,306.6068,306.9504,2248.0
2023-11-14 15:10:00,312.61,312.85,312.5,312.85,5039.0,306.9209,307.1566,306.8129,307.1566,5039.0
2023-11-14 15:20:00,312.89,312.93,312.63,312.68,4566.0,307.1958,307.2351,306.9406,306.9897,4566.0
2023-11-14 15:30:00,312.66,312.67,312.0,312.02,2000.0,306.97,306.9798,306.322,306.3417,2000.0
2023-11-14 15:40:00,311.99,312.39,311.92,311.93,6837.0,306.3122,306.7049,306.2435,306.2533,6837.0
2023-11-14 15:50:00,311.82,312.33,311.55,312.22,40645.0,306.1453,306.646,305.8802,306.538,40645.0
2023-11-15 09:30:00,312.5,314.71,311.9,314.4,20373.0,306.8129,308.9827,306.2238,308.6784,20373.0
2023-11-15 09:40:00,313.93,313.96,313.06,313.28,1935.0,308.2169,308.2464,307.3627,307.5787,1935.0
2023-11-15 09:50:00,313.24,314.07,313.0,313.41,26264.0,307.5395,308.3544,307.3038,307.7064,26264.0
2023-11-15 10:00:00,313.38,313.74,313.21,313.74,4542.0,307.6769,308.0304,307.51,308.0304,4542.0
2023-11-15 10:10:00,313.61,313.83,313.29,313.66,4400.0,307.9027,308.1187,307.5886,307.9518,4400.0
2023-11-15 10:20:00,313.77,313.87,313.15,313.15,14283.0,308.0598,308.158,307.4511,307.4511,14283.0
2023-11-15 10:30:00,313.18,313.47,313.07,313.24,5046.0,307.4806,307.7653,307.3726,307.5395,5046.0
2023-11-15 10:40:00,313.34,313.5,312.92,313.5,4373.0,307.6376,307.7947,307.2253,307.7947,4373.0
2023-11-15 10:50:00,313.46,313.55,313.16,313.31,2152.0,307.7555,307.8438,307.4609,307.6082,2152.0
2023-11-15 11:00:00,313.37,313.77,313.37,313.65,3539.0,307.6671,308.0598,307.6671,307.942,3539.0
2023-11-15 11:10:00,313.53,313.69,313.41,313.49,5061.0,307.8242,307.9813,307.7064,307.7849,5061.0
2023-11-15 11:20:00,313.49,314.21,313.25,313.92,7326.0,307.7849,308.4918,307.5493,308.2071,7326.0
2023-11-15 11:30:00,314.06,314.6,314.06,314.41,8079.0,308.3445,308.8747,308.3445,308.6882,8079.0
2023-11-15 11:40:00,314.42,314.67,314.26,314.55,4658.0,308.698,308.9434,308.5409,308.8256,4658.0
2023-11-15 11:50:00,314.62,314.89,314.62,314.72,4006.0,308.8943,309.1594,308.8943,308.9925,4006.0
2023-11-15 12:00:00,314.8,315.06,314.53,314.98,5904.0,309.0711,309.3263,308.806,309.2478,5904.0
2023-11-15 12:10:00,314.91,315.01,314.56,314.66,2403.0,309.1791,309.2773,308.8354,308.9336,2403.0
2023-11-15 12:20:00,314.52,314.67,314.42,314.42,1985.0,308.7962,308.9434,308.698,308.698,1985.0
2023-11-15 12:30:00,314.52,314.78,314.41,314.78,2741.0,308.7962,309.0514,308.6882,309.0514,2741.0
2023-11-15 12:40:00,314.77,315.31,314.49,315.25,5433.0,309.0416,309.5718,308.7667,309.5129,5433.0
2023-11-15 12:50:00,315.31,315.45,314.88,314.98,3052.0,309.5718,309.7092,309.1496,309.2478,3052.0
2023-11-15 13:00:00,315.03,315.08,314.67,314.83,3453.0,309.2969,309.346,308.9434,309.1005,3453.0
2023-11-15 13:10:00,314.77,314.8,314.59,314.67,2898.0,309.0416,309.0711,308.8649,308.9434,2898.0
2023-11-15 13:20:00,314.7,315.12,314.64,315.0,3164.0,308.9729,309.3852,308.914,309.2674,3164.0
2023-11-15 13:30:00,315.02,315.3,315.0,315.23,3578.0,309.2871,309.562,309.2674,309.4932,3578.0
2023-11-15 13:40:00,315.21,315.29,314.82,314.99,4738.0,309.4736,309.5522,309.0907,309.2576,4738.0
2023-11-15 13:50:00,315.06,315.4,315.01,315.32,10479.0,309.3263,309.6602,309.2773,309.5816,10479.0
2023-11-15 14:00:00,315.37,315.46,315.18,315.33,4986.0,309.6307,309.7191,309.4442,309.5914,4986.0
2023-11-15 14:10:00,315.44,315.44,315.06,315.1,5383.0,309.6994,309.6994,309.3263,309.3656,5383.0
2023-11-15 14:20:00,315.18,315.74,315.17,315.69,6965.0,309.4442,309.994,309.4343,309.9449,6965.0
2023-11-15 14:30:00,315.77,315.93,315.5,315.82,4650.0,310.0234,310.1805,309.7583,310.0725,4650.0
2023-11-15 14:40:00,315.76,315.76,315.32,315.32,3790.0,310.0136,310.0136,309.5816,309.5816,3790.0
2023-11-15 14:50:00,315.25,315.42,315.09,315.18,3307.0,309.5129,309.6798,309.3558,309.4442,3307.0
2023-11-15 15:00:00,315.28,315.44,315.05,315.06,2097.0,309.5423,309.6994,309.3165,309.3263,2097.0
2023-11-15 15:10:00,315.03,315.41,314.96,315.36,3650.0,309.2969,309.67,309.2282,309.6209,3650.0
2023-11-15 15:20:00,315.39,315.45,315.06,315.2,6149.0,309.6503,309.7092,309.3263,309.4638,6149.0
2023-11-15 15:30:00,315.32,315.6,315.19,315.42,10724.0,309.5816,309.8565,309.454,309.6798,10724.0
2023-11-15 15:40:00,315.33,315.34,314.44,314.44,9832.0,309.5914,309.6012,308.7176,308.7176,9832.0
2023-11-15 15:50:00,314.62,314.96,313.89,314.2,68942.0,308.8943,309.2282,308.1776,308.482,68942.0
2023-11-16 09:30:00,312.49,315.42,312.22,314.51,14196.0,306.8031,309.6798,306.538,308.7864,14196.0
2023-11-16 09:40:00,314.26,316.49,314.26,316.42,4450.0,308.5409,310.7303,308.5409,310.6616,4450.0
2023-11-16 09:50:00,316.47,316.47,315.58,316.12,2514.0,310.7107,310.7107,309.8369,310.3671,2514.0
2023-11-16 10:00:00,316.03,316.31,315.54,315.64,3189.0,310.2787,310.5536,309.7976,309.8958,3189.0
2023-11-16 10:10:00,315.55,315.69,315.07,315.69,4010.0,309.8074,309.9449,309.3362,309.9449,4010.0
2023-11-16 10:20:00,315.43,315.7,315.09,315.28,3107.0,309.6896,309.9547,309.3558,309.5423,3107.0
2023-11-16 10:30:00,315.45,315.82,315.23,315.82,2517.0,309.7092,310.0725,309.4932,310.0725,2517.0
2023-11-16 10:40:00,315.79,316.2,315.57,316.19,2680.0,310.0431,310.4456,309.8271,310.4358,2680.0
2023-11-16 10:50:00,316.13,316.4,315.86,315.99,6610.0,310.3769,310.642,310.1118,310.2394,6610.0
2023-11-16 11:00:00,316.03,316.47,315.6,315.95,4394.0,310.2787,310.7107,309.8565,310.2001,4394.0
2023-11-16 11:10:00,316.03,316.3,315.64,315.74,1900.0,310.2787,310.5438,309.8958,309.994,1900.0
2023-11-16 11:20:00,315.72,315.72,315.29,315.58,3606.0,309.9743,309.9743,309.5522,309.8369,3606.0
2023-11-16 11:30:00,315.65,315.83,315.38,315.82,3517.0,309.9056,310.0823,309.6405,310.0725,3517.0
2023-11-16 11:40:00,315.67,315.67,315.34,315.54,8204.0,309.9252,309.9252,309.6012,309.7976,8204.0
2023-11-16 11:50:00,315.4,315.5,315.09,315.5,3204.0,309.6602,309.7583,309.3558,309.7583,3204.0
2023-11-16 12:00:00,315.4,315.77,315.29,315.62,2550.0,309.6602,310.0234,309.5522,309.8761,2550.0
2023-11-16 12:10:00,315.71,315.71,315.02,315.12,8637.0,309.9645,309.9645,309.2871,309.3852,8637.0
2023-11-16 12:20:00,315.21,315.67,315.2,315.51,3820.0,309.4736,309.9252,309.4638,309.7682,3820.0
2023-11-16 12:30:00,315.56,315.67,315.11,315.45,3149.0,309.8172,309.9252,309.3754,309.7092,3149.0
2023-11-16 12:40:00,315.52,315.58,314.92,315.1,5111.0,309.778,309.8369,309.1889,309.3656,5111.0
2023-11-16 12:50:00,315.01,315.46,315.01,315.16,4256.0,309.2773,309.7191,309.2773,309.4245,4256.0
2023-11-16 13:00:00,315.29,316.05,315.23,316.05,5200.0,309.5522,310.2983,309.4932,310.2983,5200.0
2023-11-16 13:10:00,316.14,316.2,315.51,315.51,1953.0,310.3867,310.4456,309.7682,309.7682,1953.0
2023-11-16 13:20:00,315.47,316.11,315.46,316.0,1849.0,309.7289,310.3572,309.7191,310.2492,1849.0
2023-11-16 13:30:00,315.88,315.94,315.59,315.94,1722.0,310.1314,310.1903,309.8467,310.1903,1722.0
2023-11-16 13:40:00,315.81,315.96,315.6,315.6,2281.0,310.0627,310.21,309.8565,309.8565,2281.0
2023-11-16 13:50:00,315.82,315.84,315.49,315.75,1750.0,310.0725,310.0921,309.7485,310.0038,1750.0
2023-11-16 14:00:00,315.86,315.96,315.55,315.96,1472.0,310.1118,310.21,309.8074,310.21,1472.0
2023-11-16 14:10:00,315.82,316.19,315.8,316.13,2738.0,310.0725,310.4358,310.0529,310.3769,2738.0
2023-11-16 14:20:00,316.25,316.57,316.17,316.57,3331.0,310.4947,310.8089,310.4161,310.8089,3331.0
2023-11-16 14:30:00,316.72,316.89,316.65,316.7,1406.0,310.9561,311.123,310.8874,310.9365,1406.0
2023-11-16 14:40:00,316.73,317.01,316.73,316.91,1153.0,310.9659,311.2409,310.9659,311.1427,1153.0
2023-11-16 14:50:00,316.76,316.95,316.73,316.83,1583.0,310.9954,311.1819,310.9659,311.0641,1583.0
2023-11-16 15:00:00,316.84,316.87,316.66,316.66,1305.0,311.0739,311.1034,310.8972,310.8972,1305.0
2023-11-16 15:10:00,316.63,316.82,316.56,316.71,1583.0,310.8678,311.0543,310.799,310.9463,1583.0
2023-11-16 15:20:00,316.79,316.85,316.52,316.69,2627.0,311.0249,311.0838,310.7598,310.9267,2627.0
2023-11-16 15:30:00,316.73,316.84,316.56,316.69,4124.0,310.9659,311.0739,310.799,310.9267,4124.0
2023-11-16 15:40:00,316.77,317.12,316.61,316.72,8673.0,311.0052,311.3489,310.8481,310.9561,8673.0
2023-11-16 15:50:00,316.79,317.34,316.61,317.19,44247.0,311.0249,311.5648,310.8481,311.4176,44247.0
2023-11-17 09:30:00,320.0,320.0,317.38,318.47,40987.0,314.1764,314.1764,311.6041,312.6743,40987.0
2023-11-17 09:40:00,318.38,318.88,317.71,318.88,1512.0,312.5859,313.0768,311.9281,313.0768,1512.0
2023-11-17 09:50:00,318.74,319.82,318.74,319.29,2695.0,312.9394,313.9997,312.9394,313.4794,2695.0
2023-11-17 10:00:00,319.51,319.51,318.5,318.66,6051.0,313.6954,313.6954,312.7037,312.8608,6051.0
2023-11-17 10:10:00,318.87,318.87,318.22,318.62,2490.0,313.067,313.067,312.4288,312.8216,2490.0
2023-11-17 10:20:00,318.68,318.84,318.37,318.37,2679.0,312.8805,313.0376,312.5761,312.5761,2679.0
2023-11-17 10:30:00,318.34,318.35,317.84,318.15,3516.0,312.5466,312.5565,312.0557,312.3601,3516.0
2023-11-17 10:40:00,317.92,317.98,317.61,317.98,8084.0,312.1343,312.1932,311.8299,312.1932,8084.0
2023-11-17 10:50:00,317.76,317.87,317.53,317.64,1552.0,311.9772,312.0852,311.7514,311.8594,1552.0
2023-11-17 11:00:00,317.6,317.6,317.33,317.44,2511.0,311.8201,311.8201,311.555,311.663,2511.0
2023-11-17 11:10:00,317.51,317.69,317.27,317.69,4163.0,311.7318,311.9085,311.4961,311.9085,4163.0
2023-11-17 11:20:00,317.78,317.91,317.46,317.47,2708.0,311.9968,312.1245,311.6827,311.6925,2708.0
2023-11-17 11:30:00,317.41,317.57,317.2,317.5,2390.0,311.6336,311.7907,311.4274,311.7219,2390.0
2023-11-17 11:40:00,317.28,317.41,317.15,317.23,2685.0,311.5059,311.6336,311.3783,311.4569,2685.0
2023-11-17 11:50:00,317.1,317.68,317.07,317.61,3548.0,311.3292,311.8987,311.2998,311.8299,3548.0
2023-11-17 12:00:00,317.56,317.72,317.39,317.49,4924.0,311.7808,311.9379,311.6139,311.7121,4924.0
2023-11-17 12:10:00,317.57,317.6,317.27,317.37,2800.0,311.7907,311.8201,311.4961,311.5943,2800.0
2023-11-17 12:20:00,317.29,317.32,317.04,317.16,2448.0,311.5158,311.5452,311.2703,311.3881,2448.0
2023-11-17 12:30:00,317.23,317.63,317.22,317.53,4196.0,311.4569,311.8496,311.447,311.7514,4196.0
2023-11-17 12:40:00,317.4,317.75,317.4,317.61,4376.0,311.6238,311.9674,311.6238,311.8299,4376.0
2023-11-17 12:50:00,317.64,317.68,317.34,317.45,1710.0,311.8594,311.8987,311.5648,311.6728,1710.0
2023-11-17 13:00:00,317.3,317.57,317.27,317.57,1615.0,311.5256,311.7907,311.4961,311.7907,1615.0
2023-11-17 13:10:00,317.64,318.14,317.64,318.14,2018.0,311.8594,312.3503,311.8594,312.3503,2018.0
2023-11-17 13:20:00,318.0,318.08,317.77,317.77,4902.0,312.2128,312.2914,311.987,311.987,4902.0
2023-11-17 13:30:00,317.85,318.05,317.85,318.01,2079.0,312.0656,312.2619,312.0656,312.2227,2079.0
2023-11-17 13:40:00,317.98,318.05,317.76,317.99,3588.0,312.1932,312.2619,311.9772,312.203,3588.0
2023-11-17 13:50:00,317.94,318.03,317.76,318.03,1500.0,312.1539,312.2423,311.9772,312.2423,1500.0
2023-11-17 14:00:00,318.14,318.35,318.0,318.35,3637.0,312.3503,312.5565,312.2128,312.5565,3637.0
2023-11-17 14:10:00,318.28,318.72,318.27,318.27,7667.0,312.4877,312.9197,312.4779,312.4779,7667.0
2023-11-17 14:20:00,318.34,318.37,317.93,318.0,3498.0,312.5466,312.5761,312.1441,312.2128,3498.0
2023-11-17 14:30:00,317.98,318.27,317.86,317.99,1976.0,312.1932,312.4779,312.0754,312.203,1976.0
2023-11-17 14:40:00,317.93,318.08,317.67,317.89,2955.0,312.1441,312.2914,311.8888,312.1048,2955.0
2023-11-17 14:50:00,317.99,318.06,317.71,317.83,17820.0,312.203,312.2717,311.9281,312.0459,17820.0
2023-11-17 15:00:00,317.77,317.83,317.27,317.38,6211.0,311.987,312.0459,311.4961,311.6041,6211.0
2023-11-17 15:10:00,317.32,317.84,317.17,317.84,4412.0,311.5452,312.0557,311.3979,312.0557,4412.0
2023-11-17 15:20:00,317.73,317.87,317.51,317.87,4610.0,311.9478,312.0852,311.7318,312.0852,4610.0
2023-11-17 15:30:00,317.85,317.86,317.33,317.74,7001.0,312.0656,312.0754,311.555,311.9576,7001.0
2023-11-17 15:40:00,317.74,318.25,317.64,318.05,17363.0,311.9576,312.4583,311.8594,312.2619,17363.0
2023-11-17 15:50:00,318.04,318.74,317.99,318.28,54386.0,312.2521,312.9394,312.203,312.4877,54386.0
2023-11-20 09:30:00,318.0,319.63,315.55,318.84,11624.0,312.2128,313.8132,309.8074,313.0376,11624.0
2023-11-20 09:40:00,319.12,319.16,317.85,317.9,4339.0,313.3125,313.3517,312.0656,312.1147,4339.0
2023-11-20 09:50:00,318.25,318.3,317.96,318.16,4416.0,312.4583,312.5074,312.1736,312.3699,4416.0
2023-11-20 10:00:00,318.13,318.82,317.56,317.97,6226.0,312.3405,313.0179,311.7808,312.1834,6226.0
2023-11-20 10:10:00,317.65,317.65,317.08,317.08,3632.0,311.8692,311.8692,311.3096,311.3096,3632.0
2023-11-20 10:20:00,317.35,317.93,317.24,317.93,5674.0,311.5747,312.1441,311.4667,312.1441,5674.0
2023-11-20 10:30:00,318.1,318.29,317.67,317.76,2230.0,312.311,312.4976,311.8888,311.9772,2230.0
2023-11-20 10:40:00,317.79,318.45,317.46,318.41,5006.0,312.0067,312.6546,311.6827,312.6154,5006.0
2023-11-20 10:50:00,318.59,318.83,318.31,318.48,2872.0,312.7921,313.0277,312.5172,312.6841,2872.0
2023-11-20 11:00:00,318.52,319.12,318.52,318.77,9442.0,312.7234,313.3125,312.7234,312.9688,9442.0
2023-11-20 11:10:00,318.62,318.79,318.36,318.79,3709.0,312.8216,312.9885,312.5663,312.9885,3709.0
2023-11-20 11:20:00,318.83,318.86,318.52,318.86,2834.0,313.0277,313.0572,312.7234,313.0572,2834.0
2023-11-20 11:30:00,318.88,319.1,318.66,318.76,4996.0,313.0768,313.2928,312.8608,312.959,4996.0
2023-11-20 11:40:00,318.63,318.63,318.35,318.5,3187.0,312.8314,312.8314,312.5565,312.7037,3187.0
2023-11-20 11:50:00,318.61,318.69,318.54,318.54,1312.0,312.8117,312.8903,312.743,312.743,1312.0
2023-11-20 12:00:00,318.67,318.68,318.38,318.49,3179.0,312.8706,312.8805,312.5859,312.6939,3179.0
2023-11-20 12:10:00,318.69,318.7,318.11,318.12,3728.0,312.8903,312.9001,312.3208,312.3307,3728.0
2023-11-20 12:20:00,318.12,318.48,318.01,318.17,4395.0,312.3307,312.6841,312.2227,312.3797,4395.0
2023-11-20 12:30:00,318.17,318.48,317.94,318.48,3926.0,312.3797,312.6841,312.1539,312.6841,3926.0
2023-11-20 12:40:00,318.29,318.86,318.29,318.6,2597.0,312.4976,313.0572,312.4976,312.8019,2597.0
2023-11-20 12:50:00,318.44,318.6,318.41,318.51,1906.0,312.6448,312.8019,312.6154,312.7136,1906.0
2023-11-20 13:00:00,318.41,319.22,318.11,319.22,5867.0,312.6154,313.4106,312.3208,313.4106,5867.0
2023-11-20 13:10:00,319.16,319.16,318.96,319.0,1750.0,313.3517,313.3517,313.1554,313.1946,1750.0
2023-11-20 13:20:00,319.0,319.54,319.0,319.53,3469.0,313.1946,313.7248,313.1946,313.715,3469.0
2023-11-20 13:30:00,319.55,319.55,319.4,319.43,2724.0,313.7346,313.7346,313.5874,313.6168,2724.0
2023-11-20 13:40:00,319.3,319.54,319.26,319.54,3267.0,313.4892,313.7248,313.4499,313.7248,3267.0
2023-11-20 13:50:00,319.65,319.68,319.45,319.68,3873.0,313.8328,313.8623,313.6364,313.8623,3873.0
2023-11-20 14:00:00,319.5,319.65,319.49,319.65,900.0,313.6855,313.8328,313.6757,313.8328,900.0
2023-11-20 14:10:00,319.61,319.61,319.42,319.51,1700.0,313.7935,313.7935,313.607,313.6954,1700.0
2023-11-20 14:20:00,319.62,319.71,319.58,319.64,1400.0,313.8034,313.8917,313.7641,313.823,1400.0
2023-11-20 14:30:00,319.62,319.7,319.26,319.57,4594.0,313.8034,313.8819,313.4499,313.7543,4594.0
2023-11-20 14:40:00,319.47,319.72,319.47,319.7,2036.0,313.6561,313.9015,313.6561,313.8819,2036.0
2023-11-20 14:50:00,319.4,319.53,319.25,319.37,3030.0,313.5874,313.715,313.4401,313.5579,3030.0
2023-11-20 15:00:00,319.38,319.76,319.38,319.76,3400.0,313.5677,313.9408,313.5677,313.9408,3400.0
2023-11-20 15:10:00,319.86,320.06,319.71,319.87,2115.0,314.039,314.2353,313.8917,314.0488,2115.0
2023-11-20 15:20:00,319.8,319.88,319.45,319.88,3159.0,313.9801,314.0586,313.6364,314.0586,3159.0
2023-11-20 15:30:00,319.89,319.93,319.66,319.92,5163.0,314.0684,314.1077,313.8426,314.0979,5163.0
2023-11-20 15:40:00,319.94,320.13,319.72,319.75,4301.0,314.1175,314.3041,313.9015,313.931,4301.0
2023-11-20 15:50:00,319.64,319.82,319.37,319.43,33420.0,313.823,313.9997,313.5579,313.6168,33420.0
2023-11-21 09:30:00,320.09,320.09,319.08,319.28,9159.0,314.2648,314.2648,313.2732,313.4695,9159.0
2023-11-21 09:40:00,319.14,319.22,318.49,318.99,2800.0,313.3321,313.4106,312.6939,313.1848,2800.0
2023-11-21 09:50:00,318.76,319.26,318.49,319.0,4623.0,312.959,313.4499,312.6939,313.1946,4623.0
2023-11-21 10:00:00,318.67,319.02,318.35,318.93,4139.0,312.8706,313.2143,312.5565,313.1259,4139.0
2023-11-21 10:10:00,319.12,319.6,318.92,319.45,6756.0,313.3125,313.7837,313.1161,313.6364,6756.0
2023-11-21 10:20:00,319.45,319.94,319.37,319.38,2871.0,313.6364,314.1175,313.5579,313.5677,2871.0
2023-11-21 10:30:00,319.25,319.53,319.25,319.51,750.0,313.4401,313.715,313.4401,313.6954,750.0
2023-11-21 10:40:00,319.42,320.2,319.42,319.92,1306.0,313.607,314.3728,313.607,314.0979,1306.0
2023-11-21 10:50:00,320.08,320.32,319.76,320.28,1400.0,314.255,314.4906,313.9408,314.4513,1400.0
2023-11-21 11:00:00,320.41,320.52,320.32,320.4,1332.0,314.579,314.687,314.4906,314.5692,1332.0
2023-11-21 11:10:00,320.4,320.57,319.98,320.19,2151.0,314.5692,314.7361,314.1568,314.363,2151.0
2023-11-21 11:20:00,320.06,320.25,319.97,320.25,1845.0,314.2353,314.4219,314.147,314.4219,1845.0
2023-11-21 11:30:00,320.35,320.38,319.82,319.89,5138.0,314.5201,314.5495,313.9997,314.0684,5138.0
2023-11-21 11:40:00,319.93,319.94,319.64,319.79,1133.0,314.1077,314.1175,313.823,313.9703,1133.0
2023-11-21 11:50:00,320.09,320.09,319.32,319.34,6877.0,314.2648,314.2648,313.5088,313.5285,6877.0
2023-11-21 12:00:00,319.67,320.07,319.63,320.06,1500.0,313.8524,314.2452,313.8132,314.2353,1500.0
2023-11-21 12:10:00,320.2,320.26,320.19,320.22,1055.0,314.3728,314.4317,314.363,314.3924,1055.0
2023-11-21 12:20:00,320.29,320.54,320.09,320.5,2588.0,314.4612,314.7066,314.2648,314.6673,2588.0
2023-11-21 12:30:00,320.5,320.5,320.25,320.41,608.0,314.6673,314.6673,314.4219,314.579,608.0
2023-11-21 12:40:00,320.4,320.56,320.34,320.56,1058.0,314.5692,314.7262,314.5103,314.7262,1058.0
2023-11-21 12:50:00,320.59,320.71,320.44,320.62,1976.0,314.7557,314.8735,314.6084,314.7852,1976.0
2023-11-21 13:00:00,320.77,320.77,320.44,320.6,648.0,314.9324,314.9324,314.6084,314.7655,648.0
2023-11-21 13:10:00,320.58,320.66,320.46,320.64,838.0,314.7459,314.8244,314.6281,314.8048,838.0
2023-11-21 13:20:00,320.63,320.71,320.28,320.34,3565.0,314.795,314.8735,314.4513,314.5103,3565.0
2023-11-21 13:30:00,320.24,320.26,320.13,320.21,1354.0,314.4121,314.4317,314.3041,314.3826,1354.0
2023-11-21 13:40:00,320.37,320.37,320.35,320.36,1013.0,314.5397,314.5397,314.5201,314.5299,1013.0
2023-11-21 13:50:00,320.45,320.62,320.38,320.62,3506.0,314.6183,314.7852,314.5495,314.7852,3506.0
2023-11-21 14:00:00,320.27,320.46,320.18,320.32,1145.0,314.4415,314.6281,314.3532,314.4906,1145.0
2023-11-21 14:10:00,320.37,320.41,319.9,319.9,1480.0,314.5397,314.579,314.0783,314.0783,1480.0
2023-11-21 14:20:00,320.03,320.15,319.94,320.11,2245.0,314.2059,314.3237,314.1175,314.2844,2245.0
2023-11-21 14:30:00,320.13,320.51,320.13,320.31,1400.0,314.3041,314.6772,314.3041,314.4808,1400.0
2023-11-21 14:40:00,320.42,320.65,320.41,320.65,1052.0,314.5888,314.8146,314.579,314.8146,1052.0
2023-11-21 14:50:00,320.62,320.86,320.31,320.7,4159.0,314.7852,315.0208,314.4808,314.8637,4159.0
2023-11-21 15:00:00,320.69,320.7,320.47,320.49,1085.0,314.8539,314.8637,314.6379,314.6575,1085.0
2023-11-21 15:10:00,320.55,320.57,320.39,320.43,1368.0,314.7164,314.7361,314.5593,314.5986,1368.0
2023-11-21 15:20:00,320.28,320.5,320.17,320.47,1408.0,314.4513,314.6673,314.3433,314.6379,1408.0
2023-11-21 15:30:00,320.44,320.45,319.74,319.93,20321.0,314.6084,314.6183,313.9212,314.1077,20321.0
2023-11-21 15:40:00,320.07,320.07,319.64,319.83,3815.0,314.2452,314.2452,313.823,314.0095,3815.0
2023-11-21 15:50:00,319.87,320.14,319.64,319.85,27585.0,314.0488,314.3139,313.823,314.0292,27585.0
2023-11-22 09:30:00,321.76,322.53,320.14,321.53,15338.0,315.9044,316.6604,314.3139,315.6786,15338.0
2023-11-22 09:40:00,321.59,321.59,320.04,320.27,1000.0,315.7375,315.7375,314.2157,314.4415,1000.0
2023-11-22 09:50:00,320.31,320.82,319.79,320.75,5278.0,314.4808,314.9815,313.9703,314.9128,5278.0
2023-11-22 10:00:00,320.74,320.74,320.12,320.43,3472.0,314.903,314.903,314.2943,314.5986,3472.0
2023-11-22 10:10:00,320.51,320.54,320.1,320.49,3640.0,314.6772,314.7066,314.2746,314.6575,3640.0
2023-11-22 10:20:00,320.49,320.84,320.2,320.78,6668.0,314.6575,315.0012,314.3728,314.9422,6668.0
2023-11-22 10:30:00,320.82,320.96,320.56,320.78,1525.0,314.9815,315.119,314.7262,314.9422,1525.0
2023-11-22 10:40:00,320.74,321.03,320.6,320.91,4018.0,314.903,315.1877,314.7655,315.0699,4018.0
2023-11-22 10:50:00,320.9,321.0,320.63,320.63,1100.0,315.0601,315.1582,314.795,314.795,1100.0
2023-11-22 11:00:00,320.95,320.95,320.59,320.81,2545.0,315.1092,315.1092,314.7557,314.9717,2545.0
2023-11-22 11:10:00,320.73,320.78,320.43,320.54,1915.0,314.8932,314.9422,314.5986,314.7066,1915.0
2023-11-22 11:20:00,320.34,320.65,320.28,320.6,2710.0,314.5103,314.8146,314.4513,314.7655,2710.0
2023-11-22 11:30:00,320.59,320.86,320.58,320.58,3907.0,314.7557,315.0208,314.7459,314.7459,3907.0
2023-11-22 11:40:00,320.77,320.79,320.61,320.67,825.0,314.9324,314.9521,314.7753,314.8342,825.0
2023-11-22 11:50:00,320.79,320.97,320.76,320.76,1931.0,314.9521,315.1288,314.9226,314.9226,1931.0
2023-11-22 12:00:00,320.84,320.99,320.7,320.71,2068.0,315.0012,315.1484,314.8637,314.8735,2068.0
2023-11-22 12:10:00,320.85,320.86,320.04,320.21,4884.0,315.011,315.0208,314.2157,314.3826,4884.0
2023-11-22 12:20:00,320.27,320.36,319.92,319.93,6054.0,314.4415,314.5299,314.0979,314.1077,6054.0
2023-11-22 12:30:00,319.89,319.89,319.45,319.64,5545.0,314.0684,314.0684,313.6364,313.823,5545.0
2023-11-22 12:40:00,319.72,319.72,319.07,319.64,4533.0,313.9015,313.9015,313.2634,313.823,4533.0
2023-11-22 12:50:00,319.8,319.95,319.59,319.95,1943.0,313.9801,314.1273,313.7739,314.1273,1943.0
2023-11-22 13:00:00,319.86,319.97,319.62,319.69,2511.0,314.039,314.147,313.8034,313.8721,2511.0
2023-11-22 13:10:00,319.68,320.11,319.6,319.75,13701.0,313.8623,314.2844,313.7837,313.931,13701.0
2023-11-22 13:20:00,319.65,319.82,319.59,319.59,900.0,313.8328,313.9997,313.7739,313.7739,900.0
2023-11-22 13:30:00,319.67,319.71,319.47,319.52,4475.0,313.8524,313.8917,313.6561,313.7052,4475.0
2023-11-22 13:40:00,319.47,319.56,319.3,319.43,3879.0,313.6561,313.7444,313.4892,313.6168,3879.0
2023-11-22 13:50:00,319.4,319.56,319.13,319.25,5900.0,313.5874,313.7444,313.3223,313.4401,5900.0
2023-11-22 14:00:00,319.33,319.49,319.08,319.49,3311.0,313.5186,313.6757,313.2732,313.6757,3311.0
2023-11-22 14:10:00,319.36,319.43,319.15,319.43,7344.0,313.5481,313.6168,313.3419,313.6168,7344.0
2023-11-22 14:20:00,319.38,319.49,319.28,319.4,3481.0,313.5677,313.6757,313.4695,313.5874,3481.0
2023-11-22 14:30:00,319.39,319.39,318.74,318.74,3075.0,313.5775,313.5775,312.9394,312.9394,3075.0
2023-11-22 14:40:00,318.75,318.97,318.74,318.75,1026.0,312.9492,313.1652,312.9394,312.9492,1026.0
2023-11-22 14:50:00,318.88,319.34,318.88,319.22,2691.0,313.0768,313.5285,313.0768,313.4106,2691.0
2023-11-22 15:00:00,319.15,319.35,319.04,319.24,4400.0,313.3419,313.5383,313.2339,313.4303,4400.0
2023-11-22 15:10:00,319.24,319.35,319.08,319.29,1014.0,313.4303,313.5383,313.2732,313.4794,1014.0
2023-11-22 15:20:00,319.27,319.29,318.94,319.12,4681.0,313.4597,313.4794,313.1357,313.3125,4681.0
2023-11-22 15:30:00,319.25,319.34,319.16,319.29,1265.0,313.4401,313.5285,313.3517,313.4794,1265.0
2023-11-22 15:40:00,319.29,319.34,319.14,319.21,5554.0,313.4794,313.5285,313.3321,313.4008,5554.0
2023-11-22 15:50:00,319.27,319.61,319.14,319.46,22889.0,313.4597,313.7935,313.3321,313.6463,22889.0
2023-11-24 09:30:00,320.0,320.0,318.71,318.93,7746.0,314.1764,314.1764,312.9099,313.1259,7746.0
2023-11-24 09:40:00,318.79,318.96,318.0,318.8,6313.0,312.9885,313.1554,312.2128,312.9983,6313.0
2023-11-24 09:50:00,318.68,318.94,318.3,318.94,5432.0,312.8805,313.1357,312.5074,313.1357,5432.0
2023-11-24 10:00:00,318.95,319.33,318.95,319.23,4001.0,313.1455,313.5186,313.1455,313.4205,4001.0
2023-11-24 10:10:00,319.22,319.22,318.81,318.88,5239.0,313.4106,313.4106,313.0081,313.0768,5239.0
2023-11-24 10:20:00,318.96,319.38,318.87,319.28,7388.0,313.1554,313.5677,313.067,313.4695,7388.0
2023-11-24 10:30:00,319.37,319.74,319.0,319.03,5077.0,313.5579,313.9212,313.1946,313.2241,5077.0
2023-11-24 10:40:00,319.01,319.75,318.99,319.75,4392.0,313.2045,313.931,313.1848,313.931,4392.0
2023-11-24 10:50:00,319.67,319.71,319.5,319.54,2599.0,313.8524,313.8917,313.6855,313.7248,2599.0
2023-11-24 11:00:00,319.62,319.88,319.6,319.68,5596.0,313.8034,314.0586,313.7837,313.8623,5596.0
2023-11-24 11:10:00,319.71,319.86,319.64,319.64,2759.0,313.8917,314.039,313.823,313.823,2759.0
2023-11-24 11:20:00,319.68,320.35,319.5,320.18,7112.0,313.8623,314.5201,313.6855,314.3532,7112.0
2023-11-24 11:30:00,320.11,320.11,319.74,319.96,3643.0,314.2844,314.2844,313.9212,314.1372,3643.0
2023-11-24 11:40:00,319.84,320.06,319.84,319.89,2041.0,314.0194,314.2353,314.0194,314.0684,2041.0
2023-11-24 11:50:00,319.89,320.47,319.89,320.35,5096.0,314.0684,314.6379,314.0684,314.5201,5096.0
2023-11-24 12:00:00,320.36,320.37,319.81,319.95,4500.0,314.5299,314.5397,313.9899,314.1273,4500.0
2023-11-24 12:10:00,319.95,320.33,319.88,320.15,7013.0,314.1273,314.5004,314.0586,314.3237,7013.0
2023-11-24 12:20:00,320.22,320.28,320.08,320.16,2977.0,314.3924,314.4513,314.255,314.3335,2977.0
2023-11-24 12:30:00,320.02,320.42,319.87,319.88,2911.0,314.1961,314.5888,314.0488,314.0586,2911.0
2023-11-24 12:40:00,319.91,319.91,319.62,319.78,2082.0,314.0881,314.0881,313.8034,313.9604,2082.0
2023-11-24 12:50:00,319.78,320.74,319.73,320.74,16199.0,313.9604,314.903,313.9114,314.903,16199.0
2023-11-27 09:30:00,320.89,321.11,320.24,320.55,4433.0,315.0502,315.2662,314.4121,314.7164,4433.0
2023-11-27 09:40:00,320.03,320.71,319.53,319.54,2967.0,314.2059,314.8735,313.715,313.7248,2967.0
2023-11-27 09:50:00,319.71,319.81,319.3,319.6,2477.0,313.8917,313.9899,313.4892,313.7837,2477.0
2023-11-27 10:00:00,319.6,320.02,319.42,319.73,5849.0,313.7837,314.1961,313.607,313.9114,5849.0
2023-11-27 10:10:00,319.7,319.73,319.17,319.38,5416.0,313.8819,313.9114,313.3615,313.5677,5416.0
2023-11-27 10:20:00,319.31,319.56,318.58,319.56,4935.0,313.499,313.7444,312.7823,313.7444,4935.0
2023-11-27 10:30:00,319.76,320.07,319.12,319.33,13737.0,313.9408,314.2452,313.3125,313.5186,13737.0
2023-11-27 10:40:00,319.38,319.87,319.25,319.71,4229.0,313.5677,314.0488,313.4401,313.8917,4229.0
2023-11-27 10:50:00,319.77,320.19,319.41,320.17,5776.0,313.9506,314.363,313.5972,314.3433,5776.0
2023-11-27 11:00:00,320.24,320.24,319.85,320.0,1517.0,314.4121,314.4121,314.0292,314.1764,1517.0
2023-11-27 11:10:00,320.06,320.48,320.05,320.32,3626.0,314.2353,314.6477,314.2255,314.4906,3626.0
2023-11-27 11:20:00,320.36,320.44,319.95,320.37,1994.0,314.5299,314.6084,314.1273,314.5397,1994.0
2023-11-27 11:30:00,320.24,320.35,320.01,320.25,2936.0,314.4121,314.5201,314.1863,314.4219,2936.0
2023-11-27 11:40:00,319.99,320.08,319.83,319.92,1000.0,314.1666,314.255,314.0095,314.0979,1000.0
2023-11-27 11:50:00,319.89,320.37,319.89,320.24,3646.0,314.0684,314.5397,314.0684,314.4121,3646.0
2023-11-27 12:00:00,320.34,320.43,320.25,320.37,3121.0,314.5103,314.5986,314.4219,314.5397,3121.0
2023-11-27 12:10:00,320.35,320.41,320.2,320.36,5298.0,314.5201,314.579,314.3728,314.5299,5298.0
2023-11-27 12:20:00,320.4,320.4,320.09,320.32,3480.0,314.5692,314.5692,314.2648,314.4906,3480.0
2023-11-27 12:30:00,320.37,320.44,320.13,320.13,2103.0,314.5397,314.6084,314.3041,314.3041,2103.0
2023-11-27 12:40:00,320.17,320.36,320.04,320.33,2546.0,314.3433,314.5299,314.2157,314.5004,2546.0
2023-11-27 12:50:00,320.38,320.43,320.18,320.31,1711.0,314.5495,314.5986,314.3532,314.4808,1711.0
2023-11-27 13:00:00,320.22,320.31,320.11,320.26,3543.0,314.3924,314.4808,314.2844,314.4317,3543.0
2023-11-27 13:10:00,320.29,320.54,320.2,320.39,4624.0,314.4612,314.7066,314.3728,314.5593,4624.0
2023-11-27 13:20:00,320.37,320.41,320.28,320.4,2829.0,314.5397,314.579,314.4513,314.5692,2829.0
2023-11-27 13:30:00,320.45,320.68,320.44,320.54,1906.0,314.6183,314.8441,314.6084,314.7066,1906.0
2023-11-27 13:40:00,320.55,320.89,320.52,320.79,1500.0,314.7164,315.0502,314.687,314.9521,1500.0
2023-11-27 13:50:00,320.65,320.76,320.53,320.55,1644.0,314.8146,314.9226,314.6968,314.7164,1644.0
2023-11-27 14:00:00,320.48,320.55,320.39,320.39,1649.0,314.6477,314.7164,314.5593,314.5593,1649.0
2023-11-27 14:10:00,320.36,320.55,320.36,320.42,2609.0,314.5299,314.7164,314.5299,314.5888,2609.0
2023-11-27 14:20:00,320.41,320.41,320.16,320.38,2124.0,314.579,314.579,314.3335,314.5495,2124.0
2023-11-27 14:30:00,320.4,320.42,320.26,320.3,1344.0,314.5692,314.5888,314.4317,314.471,1344.0
2023-11-27 14:40:00,320.2,320.33,319.79,319.85,9260.0,314.3728,314.5004,313.9703,314.0292,9260.0
2023-11-27 14:50:00,319.86,320.17,319.84,320.14,2934.0,314.039,314.3433,314.0194,314.3139,2934.0
2023-11-27 15:00:00,320.29,320.39,320.13,320.39,4723.0,314.4612,314.5593,314.3041,314.5593,4723.0
2023-11-27 15:10:00,320.28,320.29,320.09,320.23,10244.0,314.4513,314.4612,314.2648,314.4023,10244.0
2023-11-27 15:20:00,320.2,320.54,320.2,320.5,2211.0,314.3728,314.7066,314.3728,314.6673,2211.0
2023-11-27 15:30:00,320.54,320.97,320.54,320.74,4386.0,314.7066,315.1288,314.7066,314.903,4386.0
2023-11-27 15:40:00,320.82,320.85,320.09,320.09,5849.0,314.9815,315.011,314.2648,314.2648,5849.0
2023-11-27 15:50:00,320.17,320.76,319.93,320.7,60730.0,314.3433,314.9226,314.1077,314.8637,60730.0
2023-11-28 09:30:00,321.02,321.02,319.52,319.88,8127.0,315.1779,315.1779,313.7052,314.0586,8127.0
2023-11-28 09:40:00,320.42,320.71,319.91,320.22,35657.0,314.5888,314.8735,314.0881,314.3924,35657.0
2023-11-28 09:50:00,320.25,320.79,320.08,320.79,4571.0,314.4219,314.9521,314.255,314.9521,4571.0
2023-11-28 10:00:00,320.92,321.04,320.29,320.29,10438.0,315.0797,315.1975,314.4612,314.4612,10438.0
2023-11-28 10:10:00,320.46,320.75,320.11,320.56,10380.0,314.6281,314.9128,314.2844,314.7262,10380.0
2023-11-28 10:20:00,320.48,320.99,320.48,320.75,8556.0,314.6477,315.1484,314.6477,314.9128,8556.0
2023-11-28 10:30:00,320.64,320.99,320.56,320.79,13655.0,314.8048,315.1484,314.7262,314.9521,13655.0
2023-11-28 10:40:00,321.21,321.42,321.18,321.23,5344.0,315.3644,315.5706,315.335,315.3841,5344.0
2023-11-28 10:50:00,321.05,321.18,320.76,321.18,7845.0,315.2073,315.335,314.9226,315.335,7845.0
2023-11-28 11:00:00,321.05,321.33,320.87,320.99,5331.0,315.2073,315.4822,315.0306,315.1484,5331.0
2023-11-28 11:10:00,320.89,321.13,320.66,321.07,2480.0,315.0502,315.2859,314.8244,315.227,2480.0
2023-11-28 11:20:00,321.13,321.14,320.59,320.67,3708.0,315.2859,315.2957,314.7557,314.8342,3708.0
2023-11-28 11:30:00,320.65,320.9,320.63,320.7,2465.0,314.8146,315.0601,314.795,314.8637,2465.0
2023-11-28 11:40:00,320.69,320.69,320.41,320.41,1179.0,314.8539,314.8539,314.579,314.579,1179.0
2023-11-28 11:50:00,320.41,320.62,320.33,320.33,1882.0,314.579,314.7852,314.5004,314.5004,1882.0
2023-11-28 12:00:00,320.3,320.32,319.5,319.53,2467.0,314.471,314.4906,313.6855,313.715,2467.0
2023-11-28 12:10:00,319.52,319.62,319.46,319.46,2145.0,313.7052,313.8034,313.6463,313.6463,2145.0
2023-11-28 12:20:00,319.16,319.29,319.06,319.06,2209.0,313.3517,313.4794,313.2535,313.2535,2209.0
2023-11-28 12:30:00,319.07,319.07,318.71,318.73,1920.0,313.2634,313.2634,312.9099,312.9296,1920.0
2023-11-28 12:40:00,318.79,319.08,318.79,318.98,3822.0,312.9885,313.2732,312.9885,313.175,3822.0
2023-11-28 12:50:00,318.98,318.98,318.49,318.67,1500.0,313.175,313.175,312.6939,312.8706,1500.0
2023-11-28 13:00:00,318.56,318.56,318.08,318.22,5082.0,312.7626,312.7626,312.2914,312.4288,5082.0
2023-11-28 13:10:00,318.19,318.19,317.8,318.03,5375.0,312.3994,312.3994,312.0165,312.2423,5375.0
2023-11-28 13:20:00,317.88,318.31,317.87,318.31,4442.0,312.095,312.5172,312.0852,312.5172,4442.0
2023-11-28 13:30:00,318.34,318.34,317.98,318.0,3531.0,312.5466,312.5466,312.1932,312.2128,3531.0
2023-11-28 13:40:00,318.0,318.37,317.92,318.18,3334.0,312.2128,312.5761,312.1343,312.3896,3334.0
2023-11-28 13:50:00,318.27,318.36,318.09,318.09,3695.0,312.4779,312.5663,312.3012,312.3012,3695.0
2023-11-28 14:00:00,317.99,318.05,317.91,317.92,5424.0,312.203,312.2619,312.1245,312.1343,5424.0
2023-11-28 14:10:00,318.03,318.03,317.83,317.93,2865.0,312.2423,312.2423,312.0459,312.1441,2865.0
2023-11-28 14:20:00,317.96,318.18,317.9,318.09,3920.0,312.1736,312.3896,312.1147,312.3012,3920.0
2023-11-28 14:30:00,318.17,318.45,318.17,318.45,611.0,312.3797,312.6546,312.3797,312.6546,611.0
2023-11-28 14:40:00,318.31,318.32,317.99,318.25,6114.0,312.5172,312.527,312.203,312.4583,6114.0
2023-11-28 14:50:00,318.22,318.35,318.1,318.19,4138.0,312.4288,312.5565,312.311,312.3994,4138.0
2023-11-28 15:00:00,318.16,318.24,318.07,318.13,3027.0,312.3699,312.4485,312.2816,312.3405,3027.0
2023-11-28 15:10:00,318.16,318.16,317.93,318.03,4354.0,312.3699,312.3699,312.1441,312.2423,4354.0
2023-11-28 15:20:00,317.91,318.13,317.85,318.1,6588.0,312.1245,312.3405,312.0656,312.311,6588.0
2023-11-28 15:30:00,318.1,318.13,317.84,317.85,4608.0,312.311,312.3405,312.0557,312.0656,4608.0
2023-11-28 15:40:00,317.98,318.08,317.82,317.99,12643.0,312.1932,312.2914,312.0361,312.203,12643.0
2023-11-28 15:50:00,318.0,318.48,317.75,318.32,38353.0,312.2128,312.6841,311.9674,312.527,38353.0
2023-11-29 09:30:00,319.78,320.98,319.48,319.87,15029.0,313.9604,315.1386,313.6659,314.0488,15029.0
2023-11-29 09:40:00,319.9,320.36,319.89,320.12,6150.0,314.0783,314.5299,314.0684,314.2943,6150.0
2023-11-29 09:50:00,320.12,320.44,319.47,319.87,11013.0,314.2943,314.6084,313.6561,314.0488,11013.0
2023-11-29 10:00:00,319.95,321.04,319.95,320.75,14257.0,314.1273,315.1975,314.1273,314.9128,14257.0
2023-11-29 10:10:00,320.75,321.24,320.51,321.19,7993.0,314.9128,315.3939,314.6772,315.3448,7993.0
2023-11-29 10:20:00,321.27,321.49,320.63,320.98,8486.0,315.4233,315.6393,314.795,315.1386,8486.0
2023-11-29 10:30:00,321.02,321.22,320.79,320.91,6489.0,315.1779,315.3742,314.9521,315.0699,6489.0
2023-11-29 10:40:00,320.96,321.08,320.52,320.8,8814.0,315.119,315.2368,314.687,314.9619,8814.0
2023-11-29 10:50:00,320.65,321.0,320.39,320.75,16202.0,314.8146,315.1582,314.5593,314.9128,16202.0
2023-11-29 11:00:00,320.6,320.76,320.35,320.44,6876.0,314.7655,314.9226,314.5201,314.6084,6876.0
2023-11-29 11:10:00,320.43,320.55,320.27,320.55,8351.0,314.5986,314.7164,314.4415,314.7164,8351.0
2023-11-29 11:20:00,320.47,320.85,320.3,320.66,2820.0,314.6379,315.011,314.471,314.8244,2820.0
2023-11-29 11:30:00,320.65,321.01,320.38,320.59,7018.0,314.8146,315.1681,314.5495,314.7557,7018.0
2023-11-29 11:40:00,320.72,320.83,320.56,320.63,4015.0,314.8833,314.9913,314.7262,314.795,4015.0
2023-11-29 11:50:00,320.5,320.74,320.32,320.43,5351.0,314.6673,314.903,314.4906,314.5986,5351.0
2023-11-29 12:00:00,320.44,320.66,320.25,320.39,3339.0,314.6084,314.8244,314.4219,314.5593,3339.0
2023-11-29 12:10:00,320.4,320.42,320.0,320.42,7186.0,314.5692,314.5888,314.1764,314.5888,7186.0
2023-11-29 12:20:00,320.52,320.52,320.26,320.36,1755.0,314.687,314.687,314.4317,314.5299,1755.0
2023-11-29 12:30:00,320.49,320.55,320.32,320.33,2351.0,314.6575,314.7164,314.4906,314.5004,2351.0
2023-11-29 12:40:00,320.33,320.49,320.24,320.35,2338.0,314.5004,314.6575,314.4121,314.5201,2338.0
2023-11-29 12:50:00,320.27,320.5,320.23,320.34,926.0,314.4415,314.6673,314.4023,314.5103,926.0
2023-11-29 13:00:00,320.26,320.37,320.11,320.12,2614.0,314.4317,314.5397,314.2844,314.2943,2614.0
2023-11-29 13:10:00,320.12,320.15,319.93,319.98,1565.0,314.2943,314.3237,314.1077,314.1568,1565.0
2023-11-29 13:20:00,319.9,320.2,319.9,320.13,1101.0,314.0783,314.3728,314.0783,314.3041,1101.0
2023-11-29 13:30:00,320.13,320.13,319.73,319.82,2125.0,314.3041,314.3041,313.9114,313.9997,2125.0
2023-11-29 13:40:00,319.85,319.98,319.75,319.75,3345.0,314.0292,314.1568,313.931,313.931,3345.0
2023-11-29 13:50:00,319.79,319.96,319.73,319.92,1535.0,313.9703,314.1372,313.9114,314.0979,1535.0
2023-11-29 14:00:00,319.91,320.06,319.82,319.91,2414.0,314.0881,314.2353,313.9997,314.0881,2414.0
2023-11-29 14:10:00,320.0,320.05,319.58,319.64,1840.0,314.1764,314.2255,313.7641,313.823,1840.0
2023-11-29 14:20:00,319.53,319.54,319.44,319.54,1173.0,313.715,313.7248,313.6266,313.7248,1173.0
2023-11-29 14:30:00,319.34,319.39,319.14,319.3,3017.0,313.5285,313.5775,313.3321,313.4892,3017.0
2023-11-29 14:40:00,319.28,319.28,319.03,319.03,1210.0,313.4695,313.4695,313.2241,313.2241,1210.0
2023-11-29 14:50:00,319.11,319.3,319.04,319.23,2719.0,313.3026,313.4892,313.2339,313.4205,2719.0
2023-11-29 15:00:00,319.31,319.5,319.09,319.33,2667.0,313.499,313.6855,313.283,313.5186,2667.0
2023-11-29 15:10:00,319.32,319.32,319.01,319.16,2005.0,313.5088,313.5088,313.2045,313.3517,2005.0
2023-11-29 15:20:00,319.12,319.27,319.06,319.11,1660.0,313.3125,313.4597,313.2535,313.3026,1660.0
2023-11-29 15:30:00,319.12,319.12,318.81,318.82,2727.0,313.3125,313.3125,313.0081,313.0179,2727.0
2023-11-29 15:40:00,318.87,319.08,318.64,318.84,4148.0,313.067,313.2732,312.8412,313.0376,4148.0
2023-11-29 15:50:00,318.81,319.18,318.72,319.11,43258.0,313.0081,313.3714,312.9197,313.3026,43258.0
2023-11-30 09:30:00,318.51,319.56,317.69,318.41,12915.0,312.7136,313.7444,311.9085,312.6154,12915.0
2023-11-30 09:40:00,318.05,318.58,317.59,318.0,9971.0,312.2619,312.7823,311.8103,312.2128,9971.0
2023-11-30 09:50:00,318.48,318.81,318.23,318.72,7326.0,312.6841,313.0081,312.4387,312.9197,7326.0
2023-11-30 10:00:00,318.72,319.83,318.23,319.83,4483.0,312.9197,314.0095,312.4387,314.0095,4483.0
2023-11-30 10:10:00,319.8,320.55,319.64,320.0,5900.0,313.9801,314.7164,313.823,314.1764,5900.0
2023-11-30 10:20:00,319.98,319.98,319.54,319.63,2113.0,314.1568,314.1568,313.7248,313.8132,2113.0
2023-11-30 10:30:00,319.72,320.08,319.57,319.76,5517.0,313.9015,314.255,313.7543,313.9408,5517.0
2023-11-30 10:40:00,319.86,320.29,319.74,320.2,5015.0,314.039,314.4612,313.9212,314.3728,5015.0
2023-11-30 10:50:00,320.12,320.39,320.0,320.3,4604.0,314.2943,314.5593,314.1764,314.471,4604.0
2023-11-30 11:00:00,320.31,320.98,319.96,320.23,6528.0,314.4808,315.1386,314.1372,314.4023,6528.0
2023-11-30 11:10:00,319.99,320.74,319.99,320.44,5029.0,314.1666,314.903,314.1666,314.6084,5029.0
2023-11-30 11:20:00,320.38,320.99,320.3,320.91,3609.0,314.5495,315.1484,314.471,315.0699,3609.0
2023-11-30 11:30:00,321.11,321.17,320.92,320.92,2489.0,315.2662,315.3251,315.0797,315.0797,2489.0
2023-11-30 11:40:00,320.98,320.99,320.5,320.66,2507.0,315.1386,315.1484,314.6673,314.8244,2507.0
2023-11-30 11:50:00,320.82,321.0,320.64,320.64,3058.0,314.9815,315.1582,314.8048,314.8048,3058.0
2023-11-30 12:00:00,320.63,320.87,320.51,320.57,3292.0,314.795,315.0306,314.6772,314.7361,3292.0
2023-11-30 12:10:00,320.51,320.51,319.64,319.64,1302.0,314.6772,314.6772,313.823,313.823,1302.0
2023-11-30 12:20:00,319.75,319.88,319.62,319.63,867.0,313.931,314.0586,313.8034,313.8132,867.0
2023-11-30 12:30:00,320.02,320.02,319.76,319.77,2343.0,314.1961,314.1961,313.9408,313.9506,2343.0
2023-11-30 12:40:00,319.77,319.99,319.77,319.99,2504.0,313.9506,314.1666,313.9506,314.1666,2504.0
2023-11-30 12:50:00,319.87,319.95,319.62,319.77,1900.0,314.0488,314.1273,313.8034,313.9506,1900.0
2023-11-30 13:00:00,319.75,319.9,319.52,319.59,1928.0,313.931,314.0783,313.7052,313.7739,1928.0
2023-11-30 13:10:00,319.56,319.85,319.46,319.85,2387.0,313.7444,314.0292,313.6463,314.0292,2387.0
2023-11-30 13:20:00,319.82,319.95,319.42,319.43,2009.0,313.9997,314.1273,313.607,313.6168,2009.0
2023-11-30 13:30:00,319.6,319.82,319.47,319.82,1797.0,313.7837,313.9997,313.6561,313.9997,1797.0
2023-11-30 13:40:00,319.88,319.95,319.6,319.68,2637.0,314.0586,314.1273,313.7837,313.8623,2637.0
2023-11-30 13:50:00,319.76,319.98,319.55,319.98,1639.0,313.9408,314.1568,313.7346,314.1568,1639.0
2023-11-30 14:00:00,320.05,320.17,320.0,320.17,1917.0,314.2255,314.3433,314.1764,314.3433,1917.0
2023-11-30 14:10:00,320.25,320.3,320.2,320.29,1930.0,314.4219,314.471,314.3728,314.4612,1930.0
2023-11-30 14:20:00,320.36,320.38,320.2,320.25,1100.0,314.5299,314.5495,314.3728,314.4219,1100.0
2023-11-30 14:30:00,320.38,320.62,320.29,320.61,3517.0,314.5495,314.7852,314.4612,314.7753,3517.0
2023-11-30 14:40:00,320.61,320.73,320.2,320.46,7144.0,314.7753,314.8932,314.3728,314.6281,7144.0
2023-11-30 14:50:00,320.44,320.44,320.23,320.36,2936.0,314.6084,314.6084,314.4023,314.5299,2936.0
2023-11-30 15:00:00,320.28,320.38,320.0,320.07,4599.0,314.4513,314.5495,314.1764,314.2452,4599.0
2023-11-30 15:10:00,320.05,320.32,320.03,320.1,3904.0,314.2255,314.4906,314.2059,314.2746,3904.0
2023-11-30 15:20:00,320.14,320.14,319.69,319.75,3055.0,314.3139,314.3139,313.8721,313.931,3055.0
2023-11-30 15:30:00,319.75,320.7,319.65,320.48,8113.0,313.931,314.8637,313.8328,314.6477,8113.0
2023-11-30 15:40:00,320.48,321.56,320.48,320.94,22493.0,314.6477,315.7081,314.6477,315.0993,22493.0
2023-11-30 15:50:00,321.06,322.98,320.89,322.77,56910.0,315.2171,317.1022,315.0502,316.896,56910.0
2023-12-01 09:30:00,323.66,323.66,322.56,323.0,9703.0,317.7698,317.7698,316.6899,317.1218,9703.0
2023-12-01 09:40:00,323.09,324.12,323.09,323.85,8408.0,317.2102,318.2215,317.2102,317.9564,8408.0
2023-12-01 09:50:00,324.11,324.32,322.96,323.18,27019.0,318.2116,318.4178,317.0826,317.2986,27019.0
2023-12-01 10:00:00,323.51,323.67,323.12,323.42,3176.0,317.6226,317.7797,317.2397,317.5342,3176.0
2023-12-01 10:10:00,323.77,324.16,323.53,323.75,7018.0,317.8778,318.2607,317.6422,317.8582,7018.0
2023-12-01 10:20:00,323.89,323.89,322.99,323.56,2455.0,317.9956,317.9956,317.112,317.6717,2455.0
2023-12-01 10:30:00,323.41,324.73,323.14,324.73,3414.0,317.5244,318.8204,317.2593,318.8204,3414.0
2023-12-01 10:40:00,324.54,324.59,324.22,324.47,3553.0,318.6338,318.6829,318.3196,318.5651,3553.0
2023-12-01 10:50:00,324.48,325.0,324.48,324.71,7317.0,318.5749,319.0854,318.5749,318.8007,7317.0
2023-12-01 11:00:00,324.8,325.0,324.33,324.75,6983.0,318.8891,319.0854,318.4276,318.84,6983.0
2023-12-01 11:10:00,324.57,325.0,324.38,324.74,4643.0,318.6633,319.0854,318.4767,318.8302,4643.0
2023-12-01 11:20:00,324.83,324.87,324.45,324.64,7686.0,318.9185,318.9578,318.5455,318.732,7686.0
2023-12-01 11:30:00,324.63,325.01,324.31,324.61,11067.0,318.7222,319.0953,318.408,318.7025,11067.0
2023-12-01 11:40:00,324.5,324.99,324.37,324.71,3211.0,318.5945,319.0756,318.4669,318.8007,3211.0
2023-12-01 11:50:00,324.81,325.01,324.53,324.54,4528.0,318.8989,319.0953,318.624,318.6338,4528.0
2023-12-01 12:00:00,324.53,324.86,324.52,324.67,2922.0,318.624,318.948,318.6142,318.7615,2922.0
2023-12-01 12:10:00,324.67,324.83,323.83,324.1,9090.0,318.7615,318.9185,317.9367,318.2018,9090.0
2023-12-01 12:20:00,324.45,324.69,324.26,324.69,2215.0,318.5455,318.7811,318.3589,318.7811,2215.0
2023-12-01 12:30:00,324.55,324.8,324.21,324.21,2855.0,318.6436,318.8891,318.3098,318.3098,2855.0
2023-12-01 12:40:00,324.26,324.57,324.26,324.57,3232.0,318.3589,318.6633,318.3589,318.6633,3232.0
2023-12-01 12:50:00,324.41,324.57,324.25,324.35,2391.0,318.5062,318.6633,318.3491,318.4473,2391.0
2023-12-01 13:00:00,324.52,324.52,324.28,324.31,3200.0,318.6142,318.6142,318.3785,318.408,3200.0
2023-12-01 13:10:00,324.24,324.36,324.05,324.36,2045.0,318.3393,318.4571,318.1527,318.4571,2045.0
2023-12-01 13:20:00,324.34,324.5,324.1,324.28,2590.0,318.4375,318.5945,318.2018,318.3785,2590.0
2023-12-01 13:30:00,324.24,324.24,323.99,324.13,4070.0,318.3393,318.3393,318.0938,318.2313,4070.0
2023-12-01 13:40:00,324.13,324.54,324.13,324.45,2216.0,318.2313,318.6338,318.2313,318.5455,2216.0
2023-12-01 13:50:00,324.4,324.56,324.2,324.35,5200.0,318.4964,318.6535,318.3,318.4473,5200.0
2023-12-01 14:00:00,324.5,324.52,324.24,324.24,4654.0,318.5945,318.6142,318.3393,318.3393,4654.0
2023-12-01 14:10:00,324.5,324.54,324.35,324.49,2093.0,318.5945,318.6338,318.4473,318.5847,2093.0
2023-12-01 14:20:00,324.44,325.14,324.43,324.92,9817.0,318.5356,319.2229,318.5258,319.0069,9817.0
2023-12-01 14:30:00,324.98,325.02,324.8,324.94,4835.0,319.0658,319.1051,318.8891,319.0265,4835.0
2023-12-01 14:40:00,324.97,325.47,324.92,325.33,2815.0,319.056,319.5469,319.0069,319.4094,2815.0
2023-12-01 14:50:00,325.4,325.75,325.3,325.69,3605.0,319.4782,319.8218,319.38,319.7629,3605.0
2023-12-01 15:00:00,325.68,325.79,325.45,325.65,5171.0,319.7531,319.8611,319.5273,319.7236,5171.0
2023-12-01 15:10:00,325.66,325.9,325.47,325.5,5295.0,319.7334,319.9691,319.5469,319.5763,5295.0
2023-12-01 15:20:00,325.5,325.84,325.28,325.84,5846.0,319.5763,319.9102,319.3604,319.9102,5846.0
2023-12-01 15:30:00,325.77,325.77,325.15,325.2,9058.0,319.8414,319.8414,319.2327,319.2818,9058.0
2023-12-01 15:40:00,325.31,325.6,325.13,325.24,16076.0,319.3898,319.6745,319.2131,319.3211,16076.0
2023-12-01 15:50:00,325.21,325.5,324.8,325.32,56190.0,319.2916,319.5763,318.8891,319.3996,56190.0
2023-12-04 09:30:00,323.02,324.46,323.01,324.13,5617.0,317.1415,318.5553,317.1317,318.2313,5617.0
2023-12-04 09:40:00,323.75,324.01,323.62,323.86,1200.0,317.8582,318.1135,317.7306,317.9662,1200.0
2023-12-04 09:50:00,323.76,323.81,322.95,323.09,3279.0,317.868,317.9171,317.0728,317.2102,3279.0
2023-12-04 10:00:00,323.56,323.62,322.1,322.63,7394.0,317.6717,317.7306,316.2382,316.7586,7394.0
2023-12-04 10:10:00,322.4,322.97,322.22,322.22,3983.0,316.5328,317.0924,316.356,316.356,3983.0
2023-12-04 10:20:00,322.41,322.41,321.67,321.93,3678.0,316.5426,316.5426,315.816,316.0713,3678.0
2023-12-04 10:30:00,321.96,322.26,321.78,321.91,2720.0,316.1008,316.3953,315.924,316.0517,2720.0
2023-12-04 10:40:00,321.62,321.99,321.49,321.98,1485.0,315.767,316.1302,315.6393,316.1204,1485.0
2023-12-04 10:50:00,322.02,322.02,321.38,321.67,1868.0,316.1597,316.1597,315.5313,315.816,1868.0
2023-12-04 11:00:00,321.56,321.62,321.41,321.42,1226.0,315.7081,315.767,315.5608,315.5706,1226.0
2023-12-04 11:10:00,321.36,321.39,321.11,321.3,1000.0,315.5117,315.5411,315.2662,315.4528,1000.0
2023-12-04 11:20:00,321.26,321.47,321.06,321.39,3099.0,315.4135,315.6197,315.2171,315.5411,3099.0
2023-12-04 11:30:00,321.49,321.58,321.19,321.4,1077.0,315.6393,315.7277,315.3448,315.551,1077.0
2023-12-04 11:40:00,321.4,321.55,321.01,321.01,2848.0,315.551,315.6982,315.1681,315.1681,2848.0
2023-12-04 11:50:00,321.05,321.33,320.85,321.33,7125.0,315.2073,315.4822,315.011,315.4822,7125.0
2023-12-04 12:00:00,321.36,321.45,321.17,321.45,2039.0,315.5117,315.6001,315.3251,315.6001,2039.0
2023-12-04 12:10:00,321.33,321.69,321.25,321.56,4295.0,315.4822,315.8357,315.4037,315.7081,4295.0
2023-12-04 12:20:00,321.62,322.72,321.62,322.67,3898.0,315.767,316.8469,315.767,316.7978,3898.0
2023-12-04 12:30:00,322.71,323.02,322.56,322.62,4207.0,316.8371,317.1415,316.6899,316.7488,4207.0
2023-12-04 12:40:00,322.49,322.54,322.21,322.29,1704.0,316.6211,316.6702,316.3462,316.4248,1704.0
2023-12-04 12:50:00,322.22,322.46,322.01,322.46,9110.0,316.356,316.5917,316.1499,316.5917,9110.0
2023-12-04 13:00:00,322.38,322.39,321.83,321.86,2300.0,316.5131,316.5229,315.9731,316.0026,2300.0
2023-12-04 13:10:00,321.68,321.88,321.68,321.87,1642.0,315.8259,316.0222,315.8259,316.0124,1642.0
2023-12-04 13:20:00,321.78,321.94,321.61,321.61,1464.0,315.924,316.0811,315.7571,315.7571,1464.0
2023-12-04 13:30:00,321.66,321.78,321.49,321.78,2560.0,315.8062,315.924,315.6393,315.924,2560.0
2023-12-04 13:40:00,321.53,321.79,321.53,321.65,2214.0,315.6786,315.9339,315.6786,315.7964,2214.0
2023-12-04 13:50:00,321.5,321.95,321.5,321.76,3545.0,315.6491,316.091,315.6491,315.9044,3545.0
2023-12-04 14:00:00,321.9,321.98,321.68,321.8,2450.0,316.0419,316.1204,315.8259,315.9437,2450.0
2023-12-04 14:10:00,321.77,322.08,321.77,321.94,1616.0,315.9142,316.2186,315.9142,316.0811,1616.0
2023-12-04 14:20:00,321.96,321.96,321.81,321.96,2481.0,316.1008,316.1008,315.9535,316.1008,2481.0
2023-12-04 14:30:00,322.09,322.45,322.09,322.22,5552.0,316.2284,316.5819,316.2284,316.356,5552.0
2023-12-04 14:40:00,322.21,322.51,322.21,322.49,4095.0,316.3462,316.6408,316.3462,316.6211,4095.0
2023-12-04 14:50:00,322.48,322.5,322.35,322.35,2102.0,316.6113,316.6309,316.4837,316.4837,2102.0
2023-12-04 15:00:00,322.38,322.43,322.09,322.09,2315.0,316.5131,316.5622,316.2284,316.2284,2315.0
2023-12-04 15:10:00,322.2,322.27,322.06,322.09,2584.0,316.3364,316.4051,316.199,316.2284,2584.0
2023-12-04 15:20:00,322.13,322.13,321.89,321.95,5120.0,316.2677,316.2677,316.032,316.091,5120.0
2023-12-04 15:30:00,322.02,322.2,321.85,322.2,6361.0,316.1597,316.3364,315.9928,316.3364,6361.0
2023-12-04 15:40:00,322.44,322.8,322.31,322.72,8617.0,316.572,316.9255,316.4444,316.8469,8617.0
2023-12-04 15:50:00,322.76,323.8,322.76,323.66,43781.0,316.8862,317.9073,316.8862,317.7698,43781.0
2023-12-05 09:30:00,323.66,324.37,321.62,321.71,12153.0,317.7698,318.4669,315.767,315.8553,12153.0
2023-12-05 09:40:00,322.11,322.7,321.95,321.96,6600.0,316.248,316.8273,316.091,316.1008,6600.0
2023-12-05 09:50:00,321.96,322.77,321.95,322.59,6108.0,316.1008,316.896,316.091,316.7193,6108.0
2023-12-05 10:00:00,322.86,323.8,322.81,323.18,3960.0,316.9844,317.9073,316.9353,317.2986,3960.0
2023-12-05 10:10:00,323.07,323.27,322.94,323.27,2095.0,317.1906,317.3869,317.0629,317.3869,2095.0
2023-12-05 10:20:00,323.42,323.42,322.52,323.24,3474.0,317.5342,317.5342,316.6506,317.3575,3474.0
2023-12-05 10:30:00,323.44,323.53,323.11,323.41,1851.0,317.5538,317.6422,317.2298,317.5244,1851.0
2023-12-05 10:40:00,323.43,323.84,323.11,323.84,9227.0,317.544,317.9466,317.2298,317.9466,9227.0
2023-12-05 10:50:00,323.95,324.2,323.75,323.93,3387.0,318.0546,318.3,317.8582,318.0349,3387.0
2023-12-05 11:00:00,323.93,323.99,323.72,323.82,1706.0,318.0349,318.0938,317.8287,317.9269,1706.0
2023-12-05 11:10:00,323.45,323.53,322.98,322.99,1081.0,317.5637,317.6422,317.1022,317.112,1081.0
2023-12-05 11:20:00,322.74,323.78,322.74,323.77,1738.0,316.8666,317.8876,316.8666,317.8778,1738.0
2023-12-05 11:30:00,323.9,324.19,323.81,324.18,2154.0,318.0055,318.2902,317.9171,318.2804,2154.0
2023-12-05 11:40:00,324.22,324.22,323.9,323.96,2271.0,318.3196,318.3196,318.0055,318.0644,2271.0
2023-12-05 11:50:00,323.94,323.94,323.41,323.79,1700.0,318.0447,318.0447,317.5244,317.8975,1700.0
2023-12-05 12:00:00,323.74,324.22,323.74,324.01,2583.0,317.8484,318.3196,317.8484,318.1135,2583.0
2023-12-05 12:10:00,324.12,324.12,323.81,323.85,1799.0,318.2215,318.2215,317.9171,317.9564,1799.0
2023-12-05 12:20:00,323.85,323.95,323.7,323.88,2256.0,317.9564,318.0546,317.8091,317.9858,2256.0
2023-12-05 12:30:00,323.77,323.87,323.67,323.68,2407.0,317.8778,317.976,317.7797,317.7895,2407.0
2023-12-05 12:40:00,323.74,323.83,323.61,323.76,4067.0,317.8484,317.9367,317.7207,317.868,4067.0
2023-12-05 12:50:00,323.84,324.16,323.81,324.12,4424.0,317.9466,318.2607,317.9171,318.2215,4424.0
2023-12-05 13:00:00,324.12,324.45,324.12,324.43,1629.0,318.2215,318.5455,318.2215,318.5258,1629.0
2023-12-05 13:10:00,324.56,324.96,324.46,324.87,1700.0,318.6535,319.0462,318.5553,318.9578,1700.0
2023-12-05 13:20:00,324.77,324.77,324.47,324.48,808.0,318.8596,318.8596,318.5651,318.5749,808.0
2023-12-05 13:30:00,324.46,324.46,324.27,324.31,1200.0,318.5553,318.5553,318.3687,318.408,1200.0
2023-12-05 13:40:00,324.2,324.28,324.02,324.05,1700.0,318.3,318.3785,318.1233,318.1527,1700.0
2023-12-05 13:50:00,323.94,324.15,323.94,324.09,1578.0,318.0447,318.2509,318.0447,318.192,1578.0
2023-12-05 14:00:00,324.1,324.13,323.95,324.05,1345.0,318.2018,318.2313,318.0546,318.1527,1345.0
2023-12-05 14:10:00,324.05,324.23,323.98,324.23,2317.0,318.1527,318.3295,318.084,318.3295,2317.0
2023-12-05 14:20:00,324.21,324.21,324.04,324.16,1009.0,318.3098,318.3098,318.1429,318.2607,1009.0
2023-12-05 14:30:00,323.97,323.98,323.61,323.61,3125.0,318.0742,318.084,317.7207,317.7207,3125.0
2023-12-05 14:40:00,323.73,323.87,323.72,323.74,1124.0,317.8386,317.976,317.8287,317.8484,1124.0
2023-12-05 14:50:00,323.85,324.14,323.84,324.14,1842.0,317.9564,318.2411,317.9466,318.2411,1842.0
2023-12-05 15:00:00,324.01,324.15,323.97,324.07,1511.0,318.1135,318.2509,318.0742,318.1724,1511.0
2023-12-05 15:10:00,324.16,324.17,323.98,324.03,3001.0,318.2607,318.2706,318.084,318.1331,3001.0
2023-12-05 15:20:00,324.18,324.38,324.15,324.26,3973.0,318.2804,318.4767,318.2509,318.3589,3973.0
2023-12-05 15:30:00,324.21,324.48,324.11,324.39,6326.0,318.3098,318.5749,318.2116,318.4865,6326.0
2023-12-05 15:40:00,324.29,324.58,324.15,324.15,7452.0,318.3884,318.6731,318.2509,318.2509,7452.0
2023-12-05 15:50:00,324.06,324.67,324.06,324.67,33008.0,318.1626,318.7615,318.1626,318.7615,33008.0
2023-12-06 09:30:00,325.28,325.28,323.58,323.75,10556.0,319.3604,319.3604,317.6913,317.8582,10556.0
2023-12-06 09:40:00,323.5,325.14,323.5,324.47,2391.0,317.6127,319.2229,317.6127,318.5651,2391.0
2023-12-06 09:50:00,324.54,324.66,323.73,324.28,6963.0,318.6338,318.7516,317.8386,318.3785,6963.0
2023-12-06 10:00:00,324.29,324.47,323.3,324.26,5688.0,318.3884,318.5651,317.4164,318.3589,5688.0
2023-12-06 10:10:00,324.24,324.68,324.24,324.32,1204.0,318.3393,318.7713,318.3393,318.4178,1204.0
2023-12-06 10:20:00,324.24,324.24,323.83,324.19,5563.0,318.3393,318.3393,317.9367,318.2902,5563.0
2023-12-06 10:30:00,324.13,324.2,323.67,324.19,1441.0,318.2313,318.3,317.7797,318.2902,1441.0
2023-12-06 10:40:00,324.06,324.27,323.57,323.57,1807.0,318.1626,318.3687,317.6815,317.6815,1807.0
2023-12-06 10:50:00,323.43,323.43,323.02,323.1,1649.0,317.544,317.544,317.1415,317.22,1649.0
2023-12-06 11:00:00,323.07,323.08,322.23,322.97,8924.0,317.1906,317.2004,316.3659,317.0924,8924.0
2023-12-06 11:10:00,323.02,323.02,322.32,322.35,1685.0,317.1415,317.1415,316.4542,316.4837,1685.0
2023-12-06 11:20:00,322.47,322.73,322.37,322.45,2192.0,316.6015,316.8568,316.5033,316.5819,2192.0
2023-12-06 11:30:00,322.38,322.41,321.93,322.26,1770.0,316.5131,316.5426,316.0713,316.3953,1770.0
2023-12-06 11:40:00,322.23,322.55,322.21,322.55,1390.0,316.3659,316.68,316.3462,316.68,1390.0
2023-12-06 11:50:00,322.44,322.45,322.07,322.13,1835.0,316.572,316.5819,316.2088,316.2677,1835.0
2023-12-06 12:00:00,322.22,322.35,322.1,322.34,2887.0,316.356,316.4837,316.2382,316.4739,2887.0
2023-12-06 12:10:00,322.44,322.58,322.11,322.29,3937.0,316.572,316.7095,316.248,316.4248,3937.0
2023-12-06 12:20:00,322.4,322.4,322.32,322.32,500.0,316.5328,316.5328,316.4542,316.4542,500.0
2023-12-06 12:30:00,322.28,322.64,322.28,322.33,3167.0,316.4149,316.7684,316.4149,316.464,3167.0
2023-12-06 12:40:00,322.55,322.69,322.03,322.03,1523.0,316.68,316.8175,316.1695,316.1695,1523.0
2023-12-06 12:50:00,321.94,321.97,321.72,321.77,2114.0,316.0811,316.1106,315.8651,315.9142,2114.0
2023-12-06 13:00:00,322.02,322.31,321.99,322.27,3780.0,316.1597,316.4444,316.1302,316.4051,3780.0
2023-12-06 13:10:00,322.41,322.61,322.31,322.61,1693.0,316.5426,316.7389,316.4444,316.7389,1693.0
2023-12-06 13:20:00,322.85,322.96,322.79,322.96,917.0,316.9746,317.0826,316.9157,317.0826,917.0
2023-12-06 13:30:00,322.88,322.88,322.77,322.78,812.0,317.004,317.004,316.896,316.9058,812.0
2023-12-06 13:40:00,322.84,322.95,322.68,322.9,2972.0,316.9648,317.0728,316.8077,317.0237,2972.0
2023-12-06 13:50:00,322.97,323.44,322.97,323.08,6245.0,317.0924,317.5538,317.0924,317.2004,6245.0
2023-12-06 14:00:00,323.03,323.4,323.03,323.4,1738.0,317.1513,317.5146,317.1513,317.5146,1738.0
2023-12-06 14:10:00,323.3,323.46,323.11,323.28,2016.0,317.4164,317.5735,317.2298,317.3967,2016.0
2023-12-06 14:20:00,323.28,323.38,323.09,323.09,1628.0,317.3967,317.4949,317.2102,317.2102,1628.0
2023-12-06 14:30:00,323.18,323.58,323.17,323.56,2415.0,317.2986,317.6913,317.2888,317.6717,2415.0
2023-12-06 14:40:00,323.49,323.76,323.45,323.67,1978.0,317.6029,317.868,317.5637,317.7797,1978.0
2023-12-06 14:50:00,323.87,324.06,323.61,323.78,3292.0,317.976,318.1626,317.7207,317.8876,3292.0
2023-12-06 15:00:00,323.8,323.89,323.73,323.75,1709.0,317.9073,317.9956,317.8386,317.8582,1709.0
2023-12-06 15:10:00,323.71,324.15,323.71,324.14,3180.0,317.8189,318.2509,317.8189,318.2411,3180.0
2023-12-06 15:20:00,324.13,324.13,323.82,323.82,5145.0,318.2313,318.2313,317.9269,317.9269,5145.0
2023-12-06 15:30:00,323.62,323.69,323.15,323.34,3780.0,317.7306,317.7993,317.2691,317.4557,3780.0
2023-12-06 15:40:00,323.32,323.58,322.16,322.63,10639.0,317.436,317.6913,316.2971,316.7586,10639.0
2023-12-06 15:50:00,322.89,323.05,322.22,322.66,53359.0,317.0138,317.1709,316.356,316.788,53359.0
2023-12-07 09:30:00,323.45,324.44,323.07,323.07,14060.0,317.5637,318.5356,317.1906,317.1906,14060.0
2023-12-07 09:40:00,322.65,323.88,322.65,323.48,2304.0,316.7782,317.9858,316.7782,317.5931,2304.0
2023-12-07 09:50:00,323.99,324.39,323.91,324.33,1820.0,318.0938,318.4865,318.0153,318.4276,1820.0
2023-12-07 10:00:00,324.35,324.35,323.74,324.13,2370.0,318.4473,318.4473,317.8484,318.2313,2370.0
2023-12-07 10:10:00,324.17,325.39,324.16,325.38,6979.0,318.2706,319.4683,318.2607,319.4585,6979.0
2023-12-07 10:20:00,325.33,325.33,324.6,324.91,2558.0,319.4094,319.4094,318.6927,318.9971,2558.0
2023-12-07 10:30:00,324.95,325.16,324.67,324.67,3714.0,319.0364,319.2425,318.7615,318.7615,3714.0
2023-12-07 10:40:00,324.56,324.66,324.06,324.45,1908.0,318.6535,318.7516,318.1626,318.5455,1908.0
2023-12-07 10:50:00,324.44,324.45,323.61,323.77,2842.0,318.5356,318.5455,317.7207,317.8778,2842.0
2023-12-07 11:00:00,324.01,324.01,323.45,323.69,3755.0,318.1135,318.1135,317.5637,317.7993,3755.0
2023-12-07 11:10:00,323.63,323.69,322.22,322.44,6495.0,317.7404,317.7993,316.356,316.572,6495.0
2023-12-07 11:20:00,322.66,323.05,322.56,322.88,4139.0,316.788,317.1709,316.6899,317.004,4139.0
2023-12-07 11:30:00,322.88,323.48,322.79,323.48,4825.0,317.004,317.5931,316.9157,317.5931,4825.0
2023-12-07 11:40:00,323.37,323.6,323.26,323.32,1672.0,317.4851,317.7109,317.3771,317.436,1672.0
2023-12-07 11:50:00,323.33,323.54,323.15,323.54,2279.0,317.4458,317.652,317.2691,317.652,2279.0
2023-12-07 12:00:00,323.49,323.49,323.01,323.04,4156.0,317.6029,317.6029,317.1317,317.1611,4156.0
2023-12-07 12:10:00,323.17,323.4,322.76,323.21,2465.0,317.2888,317.5146,316.8862,317.328,2465.0
2023-12-07 12:20:00,323.44,323.44,322.81,322.89,2144.0,317.5538,317.5538,316.9353,317.0138,2144.0
2023-12-07 12:30:00,322.92,323.19,322.77,323.18,2700.0,317.0433,317.3084,316.896,317.2986,2700.0
2023-12-07 12:40:00,323.29,323.38,323.1,323.23,2281.0,317.4066,317.4949,317.22,317.3477,2281.0
2023-12-07 12:50:00,323.18,323.39,323.01,323.21,1300.0,317.2986,317.5047,317.1317,317.328,1300.0
2023-12-07 13:00:00,323.49,323.66,323.4,323.62,1737.0,317.6029,317.7698,317.5146,317.7306,1737.0
2023-12-07 13:10:00,323.65,323.83,323.64,323.7,1067.0,317.76,317.9367,317.7502,317.8091,1067.0
2023-12-07 13:20:00,323.72,323.75,323.4,323.62,2668.0,317.8287,317.8582,317.5146,317.7306,2668.0
2023-12-07 13:30:00,323.63,323.66,323.52,323.52,1001.0,317.7404,317.7698,317.6324,317.6324,1001.0
2023-12-07 13:40:00,323.69,323.69,323.3,323.31,1400.0,317.7993,317.7993,317.4164,317.4262,1400.0
2023-12-07 13:50:00,323.3,323.6,323.3,323.56,1330.0,317.4164,317.7109,317.4164,317.6717,1330.0
2023-12-07 14:00:00,323.64,323.77,323.47,323.6,2528.0,317.7502,317.8778,317.5833,317.7109,2528.0
2023-12-07 14:10:00,323.7,323.75,323.47,323.75,2157.0,317.8091,317.8582,317.5833,317.8582,2157.0
2023-12-07 14:20:00,323.79,323.82,323.58,323.81,1905.0,317.8975,317.9269,317.6913,317.9171,1905.0
2023-12-07 14:30:00,323.66,323.83,323.52,323.83,2230.0,317.7698,317.9367,317.6324,317.9367,2230.0
2023-12-07 14:40:00,323.73,323.85,323.51,323.85,1628.0,317.8386,317.9564,317.6226,317.9564,1628.0
2023-12-07 14:50:00,323.75,323.8,323.51,323.53,2111.0,317.8582,317.9073,317.6226,317.6422,2111.0
2023-12-07 15:00:00,323.41,323.65,323.12,323.13,2103.0,317.5244,317.76,317.2397,317.2495,2103.0
2023-12-07 15:10:00,323.27,323.83,323.18,323.83,3871.0,317.3869,317.9367,317.2986,317.9367,3871.0
2023-12-07 15:20:00,323.81,323.91,323.64,323.64,5092.0,317.9171,318.0153,317.7502,317.7502,5092.0
2023-12-07 15:30:00,323.71,323.9,323.36,323.67,4774.0,317.8189,318.0055,317.4753,317.7797,4774.0
2023-12-07 15:40:00,323.59,323.93,323.58,323.69,9743.0,317.7011,318.0349,317.6913,317.7993,9743.0
2023-12-07 15:50:00,323.61,323.71,323.04,323.36,23965.0,317.7207,317.8189,317.1611,317.4753,23965.0
2023-12-08 09:30:00,324.0,324.0,323.12,323.12,6313.0,318.1036,318.1036,317.2397,317.2397,6313.0
2023-12-08 09:40:00,322.97,323.77,322.8,323.77,1463.0,317.0924,317.8778,316.9255,317.8778,1463.0
2023-12-08 09:50:00,323.97,324.3,323.87,324.25,2352.0,318.0742,318.3982,317.976,318.3491,2352.0
2023-12-08 10:00:00,325.18,325.18,324.21,324.36,4479.0,319.2622,319.2622,318.3098,318.4571,4479.0
2023-12-08 10:10:00,324.52,324.63,324.22,324.35,3984.0,318.6142,318.7222,318.3196,318.4473,3984.0
2023-12-08 10:20:00,324.23,324.23,323.42,323.42,1517.0,318.3295,318.3295,317.5342,317.5342,1517.0
2023-12-08 10:30:00,323.35,323.52,323.22,323.4,1000.0,317.4655,317.6324,317.3378,317.5146,1000.0
2023-12-08 10:40:00,323.66,323.84,323.26,323.59,1819.0,317.7698,317.9466,317.3771,317.7011,1819.0
2023-12-08 10:50:00,323.75,324.43,323.63,324.43,2894.0,317.8582,318.5258,317.7404,318.5258,2894.0
2023-12-08 11:00:00,324.32,324.32,323.29,323.38,2281.0,318.4178,318.4178,317.4066,317.4949,2281.0
2023-12-08 11:10:00,323.45,323.45,322.7,322.92,859.0,317.5637,317.5637,316.8273,317.0433,859.0
2023-12-08 11:20:00,323.23,323.41,323.15,323.15,1078.0,317.3477,317.5244,317.2691,317.2691,1078.0
2023-12-08 11:30:00,323.26,323.41,322.91,322.91,1217.0,317.3771,317.5244,317.0335,317.0335,1217.0
2023-12-08 11:40:00,322.81,322.89,322.56,322.88,2184.0,316.9353,317.0138,316.6899,317.004,2184.0
2023-12-08 11:50:00,323.0,323.04,322.84,322.91,647.0,317.1218,317.1611,316.9648,317.0335,647.0
2023-12-08 12:00:00,322.99,323.13,322.94,323.1,1300.0,317.112,317.2495,317.0629,317.22,1300.0
2023-12-08 12:10:00,323.05,323.21,322.89,323.21,1234.0,317.1709,317.328,317.0138,317.328,1234.0
2023-12-08 12:20:00,323.32,323.38,323.19,323.34,1313.0,317.436,317.4949,317.3084,317.4557,1313.0
2023-12-08 12:30:00,323.45,323.62,323.42,323.62,1820.0,317.5637,317.7306,317.5342,317.7306,1820.0
2023-12-08 12:40:00,323.65,323.88,323.56,323.79,2265.0,317.76,317.9858,317.6717,317.8975,2265.0
2023-12-08 12:50:00,323.66,323.75,323.49,323.5,1046.0,317.7698,317.8582,317.6029,317.6127,1046.0
2023-12-08 13:00:00,323.47,323.47,323.12,323.12,2267.0,317.5833,317.5833,317.2397,317.2397,2267.0
2023-12-08 13:10:00,323.23,323.43,323.09,323.19,2515.0,317.3477,317.544,317.2102,317.3084,2515.0
2023-12-08 13:20:00,323.29,323.42,323.28,323.42,1660.0,317.4066,317.5342,317.3967,317.5342,1660.0
2023-12-08 13:30:00,323.47,323.49,323.31,323.31,1323.0,317.5833,317.6029,317.4262,317.4262,1323.0
2023-12-08 13:40:00,323.23,323.26,322.99,323.21,7077.0,317.3477,317.3771,317.112,317.328,7077.0
2023-12-08 13:50:00,323.22,323.36,323.12,323.18,4527.0,317.3378,317.4753,317.2397,317.2986,4527.0
2023-12-08 14:00:00,323.12,323.33,322.97,323.26,6168.0,317.2397,317.4458,317.0924,317.3771,6168.0
2023-12-08 14:10:00,323.28,323.32,323.15,323.26,3976.0,317.3967,317.436,317.2691,317.3771,3976.0
2023-12-08 14:20:00,323.18,323.32,323.14,323.18,2887.0,317.2986,317.436,317.2593,317.2986,2887.0
2023-12-08 14:30:00,323.11,323.65,322.96,323.65,5664.0,317.2298,317.76,317.0826,317.76,5664.0
2023-12-08 14:40:00,323.72,323.97,323.59,323.75,3486.0,317.8287,318.0742,317.7011,317.8582,3486.0
2023-12-08 14:50:00,323.83,324.18,323.83,323.86,3342.0,317.9367,318.2804,317.9367,317.9662,3342.0
2023-12-08 15:00:00,323.91,324.12,323.79,324.03,6123.0,318.0153,318.2215,317.8975,318.1331,6123.0
2023-12-08 15:10:00,324.04,324.58,324.04,324.58,2359.0,318.1429,318.6731,318.1429,318.6731,2359.0
2023-12-08 15:20:00,324.49,324.55,324.42,324.42,3352.0,318.5847,318.6436,318.516,318.516,3352.0
2023-12-08 15:30:00,324.41,324.49,324.09,324.49,6944.0,318.5062,318.5847,318.192,318.5847,6944.0
2023-12-08 15:40:00,324.57,324.59,324.22,324.43,11735.0,318.6633,318.6829,318.3196,318.5258,11735.0
2023-12-08 15:50:00,324.37,325.11,324.29,324.63,55961.0,318.4669,319.1934,318.3884,318.7222,55961.0
2023-12-11 09:30:00,326.0,327.7,325.66,326.47,16245.0,320.0672,321.7363,319.7334,320.5287,16245.0
2023-12-11 09:40:00,326.49,326.62,325.96,326.21,5607.0,320.5483,320.676,320.028,320.2734,5607.0
2023-12-11 09:50:00,326.6,327.13,325.53,327.13,14000.0,320.6563,321.1767,319.6058,321.1767,14000.0
2023-12-11 10:00:00,326.63,326.74,325.29,325.74,7506.0,320.6858,320.7938,319.3702,319.812,7506.0
2023-12-11 10:10:00,325.27,326.07,325.27,325.8,2488.0,319.3505,320.136,319.3505,319.8709,2488.0
2023-12-11 10:20:00,326.21,326.34,325.62,326.13,7552.0,320.2734,320.4011,319.6942,320.1949,7552.0
2023-12-11 10:30:00,325.92,326.22,325.8,325.88,6076.0,319.9887,320.2832,319.8709,319.9494,6076.0
2023-12-11 10:40:00,325.88,326.15,325.71,325.93,3014.0,319.9494,320.2145,319.7825,319.9985,3014.0
2023-12-11 10:50:00,326.03,326.32,326.0,326.01,4744.0,320.0967,320.3814,320.0672,320.0771,4744.0
2023-12-11 11:00:00,325.94,326.0,325.41,325.69,3958.0,320.0083,320.0672,319.488,319.7629,3958.0
2023-12-11 11:10:00,325.67,325.71,325.39,325.71,3261.0,319.7433,319.7825,319.4683,319.7825,3261.0
2023-12-11 11:20:00,325.45,325.74,325.4,325.43,2688.0,319.5273,319.812,319.4782,319.5076,2688.0
2023-12-11 11:30:00,325.27,325.58,324.89,325.31,3224.0,319.3505,319.6549,318.9774,319.3898,3224.0
2023-12-11 11:40:00,325.08,325.08,324.88,325.0,653.0,319.164,319.164,318.9676,319.0854,653.0
2023-12-11 11:50:00,325.14,325.6,325.1,325.53,3504.0,319.2229,319.6745,319.1836,319.6058,3504.0
2023-12-11 12:00:00,325.5,325.97,325.44,325.84,2662.0,319.5763,320.0378,319.5174,319.9102,2662.0
2023-12-11 12:10:00,325.71,325.85,325.71,325.84,1128.0,319.7825,319.92,319.7825,319.9102,1128.0
2023-12-11 12:20:00,325.94,326.12,325.93,325.94,1397.0,320.0083,320.1851,319.9985,320.0083,1397.0
2023-12-11 12:30:00,325.8,325.94,325.73,325.89,1002.0,319.8709,320.0083,319.8022,319.9593,1002.0
2023-12-11 12:40:00,325.96,326.04,325.86,325.93,1753.0,320.028,320.1065,319.9298,319.9985,1753.0
2023-12-11 12:50:00,325.86,325.92,325.46,325.65,8158.0,319.9298,319.9887,319.5371,319.7236,8158.0
2023-12-11 13:00:00,325.54,325.64,325.25,325.27,3718.0,319.6156,319.7138,319.3309,319.3505,3718.0
2023-12-11 13:10:00,325.26,325.76,325.26,325.44,6849.0,319.3407,319.8316,319.3407,319.5174,6849.0
2023-12-11 13:20:00,325.4,325.48,325.21,325.33,9835.0,319.4782,319.5567,319.2916,319.4094,9835.0
2023-12-11 13:30:00,325.38,325.49,325.29,325.35,7134.0,319.4585,319.5665,319.3702,319.4291,7134.0
2023-12-11 13:40:00,325.36,325.69,325.32,325.52,9784.0,319.4389,319.7629,319.3996,319.596,9784.0
2023-12-11 13:50:00,325.52,325.86,325.43,325.54,4897.0,319.596,319.9298,319.5076,319.6156,4897.0
2023-12-11 14:00:00,325.57,325.73,325.41,325.51,3098.0,319.6451,319.8022,319.488,319.5862,3098.0
2023-12-11 14:10:00,325.57,325.79,325.43,325.44,3186.0,319.6451,319.8611,319.5076,319.5174,3186.0
2023-12-11 14:20:00,325.45,325.81,325.37,325.81,5167.0,319.5273,319.8807,319.4487,319.8807,5167.0
2023-12-11 14:30:00,325.74,325.87,325.53,325.53,2375.0,319.812,319.9396,319.6058,319.6058,2375.0
2023-12-11 14:40:00,325.52,325.92,325.52,325.65,3065.0,319.596,319.9887,319.596,319.7236,3065.0
2023-12-11 14:50:00,325.58,325.61,325.17,325.17,2702.0,319.6549,319.6843,319.2524,319.2524,2702.0
2023-12-11 15:00:00,325.13,325.55,325.04,325.54,3461.0,319.2131,319.6254,319.1247,319.6156,3461.0
2023-12-11 15:10:00,325.55,325.75,325.46,325.54,1894.0,319.6254,319.8218,319.5371,319.6156,1894.0
2023-12-11 15:20:00,325.52,325.8,325.38,325.69,2192.0,319.596,319.8709,319.4585,319.7629,2192.0
2023-12-11 15:30:00,325.66,326.0,325.66,325.95,3569.0,319.7334,320.0672,319.7334,320.0182,3569.0
2023-12-11 15:40:00,326.03,326.03,325.8,325.95,3686.0,320.0967,320.0967,319.8709,320.0182,3686.0
2023-12-11 15:50:00,325.86,326.48,325.66,326.41,29092.0,319.9298,320.5385,319.7334,320.4698,29092.0
2023-12-12 09:30:00,328.0,328.0,326.73,327.17,12201.0,322.0309,322.0309,320.784,321.216,12201.0
2023-12-12 09:40:00,326.93,328.54,326.93,328.01,3011.0,320.9803,322.561,320.9803,322.0407,3011.0
2023-12-12 09:50:00,328.22,328.27,327.55,327.56,4363.0,322.2468,322.2959,321.589,321.5989,4363.0
2023-12-12 10:00:00,327.86,328.15,327.86,328.03,3645.0,321.8934,322.1781,321.8934,322.0603,3645.0
2023-12-12 10:10:00,328.03,328.61,327.97,328.27,2856.0,322.0603,322.6297,322.0014,322.2959,2856.0
2023-12-12 10:20:00,328.18,328.45,327.95,327.96,1534.0,322.2076,322.4727,321.9818,321.9916,1534.0
2023-12-12 10:30:00,327.96,328.02,327.87,328.02,1449.0,321.9916,322.0505,321.9032,322.0505,1449.0
2023-12-12 10:40:00,328.07,328.15,327.82,327.84,2025.0,322.0996,322.1781,321.8541,321.8738,2025.0
2023-12-12 10:50:00,327.78,327.88,327.68,327.73,1530.0,321.8149,321.913,321.7167,321.7658,1530.0
2023-12-12 11:00:00,327.89,328.16,327.89,328.16,1790.0,321.9229,322.1879,321.9229,322.1879,1790.0
2023-12-12 11:10:00,328.07,328.07,327.61,327.63,1485.0,322.0996,322.0996,321.6479,321.6676,1485.0
2023-12-12 11:20:00,327.66,327.94,327.66,327.72,1400.0,321.697,321.9719,321.697,321.7559,1400.0
2023-12-12 11:30:00,328.0,328.03,327.77,328.0,809.0,322.0309,322.0603,321.805,322.0309,809.0
2023-12-12 11:40:00,327.98,328.03,327.94,328.03,600.0,322.0112,322.0603,321.9719,322.0603,600.0
2023-12-12 11:50:00,328.23,328.33,328.21,328.28,1167.0,322.2567,322.3548,322.237,322.3058,1167.0
2023-12-12 12:00:00,328.21,328.36,328.21,328.32,850.0,322.237,322.3843,322.237,322.345,850.0
2023-12-12 12:10:00,328.36,328.55,328.26,328.55,1806.0,322.3843,322.5708,322.2861,322.5708,1806.0
2023-12-12 12:20:00,328.53,328.84,328.53,328.74,1674.0,322.5512,322.8556,322.5512,322.7574,1674.0
2023-12-12 12:30:00,328.79,329.08,328.79,328.91,1406.0,322.8065,323.0912,322.8065,322.9243,1406.0
2023-12-12 12:40:00,328.82,328.83,328.68,328.7,1515.0,322.8359,322.8457,322.6985,322.7181,1515.0
2023-12-12 12:50:00,328.63,328.64,328.55,328.6,1816.0,322.6494,322.6592,322.5708,322.6199,1816.0
2023-12-12 13:00:00,328.69,328.71,328.5,328.51,2020.0,322.7083,322.7279,322.5218,322.5316,2020.0
2023-12-12 13:10:00,328.71,328.82,328.42,328.76,1392.0,322.7279,322.8359,322.4432,322.777,1392.0
2023-12-12 13:20:00,328.64,328.93,328.64,328.92,1009.0,322.6592,322.9439,322.6592,322.9341,1009.0
2023-12-12 13:30:00,328.84,328.84,328.66,328.84,1090.0,322.8556,322.8556,322.6788,322.8556,1090.0
2023-12-12 13:40:00,328.76,329.43,328.57,329.29,6930.0,322.777,323.4348,322.5905,323.2974,6930.0
2023-12-12 13:50:00,329.16,329.39,329.1,329.25,1405.0,323.1697,323.3956,323.1108,323.2581,1405.0
2023-12-12 14:00:00,329.3,329.37,329.04,329.05,3272.0,323.3072,323.3759,323.0519,323.0617,3272.0
2023-12-12 14:10:00,329.16,329.2,328.8,328.92,11506.0,323.1697,323.209,322.8163,322.9341,11506.0
2023-12-12 14:20:00,328.95,329.0,328.87,329.0,2547.0,322.9636,323.0127,322.885,323.0127,2547.0
2023-12-12 14:30:00,329.12,329.18,329.05,329.13,2577.0,323.1305,323.1894,323.0617,323.1403,2577.0
2023-12-12 14:40:00,329.21,329.4,329.15,329.33,2659.0,323.2188,323.4054,323.1599,323.3366,2659.0
2023-12-12 14:50:00,329.27,329.43,329.27,329.43,2150.0,323.2777,323.4348,323.2777,323.4348,2150.0
2023-12-12 15:00:00,329.36,329.74,329.36,329.74,3045.0,323.3661,323.7392,323.3661,323.7392,3045.0
2023-12-12 15:10:00,329.83,329.83,329.22,329.26,7244.0,323.8275,323.8275,323.2286,323.2679,7244.0
2023-12-12 15:20:00,329.36,329.41,329.14,329.24,2909.0,323.3661,323.4152,323.1501,323.2483,2909.0
2023-12-12 15:30:00,329.31,329.44,328.82,328.82,4394.0,323.317,323.4446,322.8359,322.8359,4394.0
2023-12-12 15:40:00,328.96,329.08,328.83,328.99,5841.0,322.9734,323.0912,322.8457,323.0028,5841.0
2023-12-12 15:50:00,328.95,329.25,328.77,329.18,44026.0,322.9636,323.2581,322.7868,323.1894,44026.0
2023-12-13 09:30:00,329.81,329.81,327.96,328.29,13526.0,323.8079,323.8079,321.9916,322.3156,13526.0
2023-12-13 09:40:00,328.29,328.68,327.94,328.63,14491.0,322.3156,322.6985,321.9719,322.6494,14491.0
2023-12-13 09:50:00,328.63,328.86,327.86,328.86,4614.0,322.6494,322.8752,321.8934,322.8752,4614.0
2023-12-13 10:00:00,328.7,328.78,328.1,328.1,7231.0,322.7181,322.7967,322.129,322.129,7231.0
2023-12-13 10:10:00,328.28,328.79,328.16,328.63,7083.0,322.3058,322.8065,322.1879,322.6494,7083.0
2023-12-13 10:20:00,328.47,328.81,328.47,328.61,3232.0,322.4923,322.8261,322.4923,322.6297,3232.0
2023-12-13 10:30:00,328.53,329.07,328.53,329.06,4261.0,322.5512,323.0814,322.5512,323.0716,4261.0
2023-12-13 10:40:00,329.06,329.3,328.92,329.14,3339.0,323.0716,323.3072,322.9341,323.1501,3339.0
2023-12-13 10:50:00,329.14,329.59,329.14,329.3,2804.0,323.1501,323.5919,323.1501,323.3072,2804.0
2023-12-13 11:00:00,329.3,329.45,328.94,329.13,5241.0,323.3072,323.4545,322.9537,323.1403,5241.0
2023-12-13 11:10:00,329.18,329.38,329.07,329.13,2526.0,323.1894,323.3857,323.0814,323.1403,2526.0
2023-12-13 11:20:00,329.03,329.49,329.03,329.2,4018.0,323.0421,323.4937,323.0421,323.209,4018.0
2023-12-13 11:30:00,329.18,329.3,328.77,328.79,7523.0,323.1894,323.3072,322.7868,322.8065,7523.0
2023-12-13 11:40:00,328.74,328.93,328.65,328.72,3471.0,322.7574,322.9439,322.669,322.7377,3471.0
2023-12-13 11:50:00,328.75,328.96,328.67,328.84,3333.0,322.7672,322.9734,322.6887,322.8556,3333.0
2023-12-13 12:00:00,328.82,328.82,328.65,328.69,2461.0,322.8359,322.8359,322.669,322.7083,2461.0
2023-12-13 12:10:00,328.63,328.75,328.54,328.65,5097.0,322.6494,322.7672,322.561,322.669,5097.0
2023-12-13 12:20:00,328.57,328.7,328.31,328.47,3387.0,322.5905,322.7181,322.3352,322.4923,3387.0
2023-12-13 12:30:00,328.47,328.73,328.42,328.5,3595.0,322.4923,322.7476,322.4432,322.5218,3595.0
2023-12-13 12:40:00,328.5,328.7,328.5,328.69,2598.0,322.5218,322.7181,322.5218,322.7083,2598.0
2023-12-13 12:50:00,328.6,328.7,328.4,328.59,2255.0,322.6199,322.7181,322.4236,322.6101,2255.0
2023-12-13 13:00:00,328.67,328.68,328.24,328.43,3999.0,322.6887,322.6985,322.2665,322.453,3999.0
2023-12-13 13:10:00,328.43,328.6,328.35,328.6,3239.0,322.453,322.6199,322.3745,322.6199,3239.0
2023-12-13 13:20:00,328.64,328.64,328.41,328.43,2494.0,322.6592,322.6592,322.4334,322.453,2494.0
2023-12-13 13:30:00,328.45,328.54,328.38,328.54,2644.0,322.4727,322.561,322.4039,322.561,2644.0
2023-12-13 13:40:00,328.46,328.53,328.13,328.27,2828.0,322.4825,322.5512,322.1585,322.2959,2828.0
2023-12-13 13:50:00,328.17,328.33,328.1,328.1,2745.0,322.1978,322.3548,322.129,322.129,2745.0
2023-12-13 14:00:00,328.19,329.22,328.11,328.85,8997.0,322.2174,323.2286,322.1388,322.8654,8997.0
2023-12-13 14:10:00,328.93,329.07,328.79,328.79,3384.0,322.9439,323.0814,322.8065,322.8065,3384.0
2023-12-13 14:20:00,328.98,329.26,328.75,328.77,7450.0,322.993,323.2679,322.7672,322.7868,7450.0
2023-12-13 14:30:00,328.85,329.47,328.83,329.47,6160.0,322.8654,323.4741,322.8457,323.4741,6160.0
2023-12-13 14:40:00,329.48,329.54,328.35,328.36,5447.0,323.4839,323.5428,322.3745,322.3843,5447.0
2023-12-13 14:50:00,328.43,328.44,327.72,327.72,23453.0,322.453,322.4628,321.7559,321.7559,23453.0
2023-12-13 15:00:00,327.34,327.58,326.32,326.36,7793.0,321.3829,321.6185,320.3814,320.4207,7793.0
2023-12-13 15:10:00,326.2,326.64,325.76,325.77,22274.0,320.2636,320.6956,319.8316,319.8414,22274.0
2023-12-13 15:20:00,325.77,325.93,325.21,325.75,21634.0,319.8414,319.9985,319.2916,319.8218,21634.0
2023-12-13 15:30:00,325.61,326.48,325.46,326.43,7842.0,319.6843,320.5385,319.5371,320.4894,7842.0
2023-12-13 15:40:00,326.63,327.22,326.52,326.96,14637.0,320.6858,321.265,320.5778,321.0098,14637.0
2023-12-13 15:50:00,326.96,327.31,326.28,326.95,64800.0,321.0098,321.3534,320.3422,321.0,64800.0
2023-12-14 09:30:00,326.0,326.0,321.09,321.45,26560.0,321.0604,321.0604,316.2248,316.5794,26560.0
2023-12-14 09:40:00,321.35,321.73,319.99,320.05,20007.0,316.4809,316.8551,315.1415,315.2006,20007.0
2023-12-14 09:50:00,320.07,320.07,318.6,318.83,19072.0,315.2203,315.2203,313.7726,313.9991,19072.0
2023-12-14 10:00:00,318.83,319.12,318.53,318.96,20676.0,313.9991,314.2847,313.7036,314.1271,20676.0
2023-12-14 10:10:00,318.93,319.08,318.46,318.71,34744.0,314.0976,314.2453,313.6347,313.8809,34744.0
2023-12-14 10:20:00,318.6,318.61,317.98,318.38,27424.0,313.7726,313.7824,313.1619,313.5559,27424.0
2023-12-14 10:30:00,318.42,318.48,317.35,317.56,14601.0,313.5953,313.6544,312.5415,312.7483,14601.0
2023-12-14 10:40:00,317.56,317.7,317.0,317.34,10763.0,312.7483,312.8862,312.1968,312.5316,10763.0
2023-12-14 10:50:00,317.33,317.36,316.99,317.16,12146.0,312.5218,312.5513,312.1869,312.3544,12146.0
2023-12-14 11:00:00,317.19,317.31,316.71,316.88,9951.0,312.3839,312.5021,311.9112,312.0786,9951.0
2023-12-14 11:10:00,316.9,317.1,316.45,316.45,7843.0,312.0983,312.2953,311.6551,311.6551,7843.0
2023-12-14 11:20:00,316.52,316.52,315.76,316.44,17836.0,311.7241,311.7241,310.9756,311.6453,17836.0
2023-12-14 11:30:00,316.51,316.53,315.74,315.75,6419.0,311.7142,311.7339,310.9559,310.9657,6419.0
2023-12-14 11:40:00,315.69,315.98,315.27,315.28,13959.0,310.9066,311.1923,310.493,310.5029,13959.0
2023-12-14 11:50:00,315.42,315.48,315.03,315.3,18736.0,310.6407,310.6998,310.2566,310.5226,18736.0
2023-12-14 12:00:00,315.25,317.35,315.23,317.35,16097.0,310.4733,312.5415,310.4536,312.5415,16097.0
2023-12-14 12:10:00,317.44,317.51,316.68,316.68,8212.0,312.6301,312.6991,311.8816,311.8816,8212.0
2023-12-14 12:20:00,316.75,316.81,316.25,316.48,9721.0,311.9506,312.0097,311.4582,311.6847,9721.0
2023-12-14 12:30:00,316.48,316.48,315.72,315.78,5697.0,311.6847,311.6847,310.9362,310.9953,5697.0
2023-12-14 12:40:00,315.72,316.68,315.72,316.62,5805.0,310.9362,311.8816,310.9362,311.8226,5805.0
2023-12-14 12:50:00,316.62,316.7,316.27,316.31,5787.0,311.8226,311.9013,311.4779,311.5173,5787.0
2023-12-14 13:00:00,316.13,316.21,315.8,315.85,6076.0,311.34,311.4188,311.015,311.0642,6076.0
2023-12-14 13:10:00,315.93,315.96,315.39,315.72,7733.0,311.143,311.1726,310.6112,310.9362,7733.0
2023-12-14 13:20:00,315.67,315.8,315.5,315.54,5080.0,310.8869,311.015,310.7195,310.7589,5080.0
2023-12-14 13:30:00,315.55,315.55,314.85,315.13,7489.0,310.7688,310.7688,310.0794,310.3551,7489.0
2023-12-14 13:40:00,315.13,315.24,315.04,315.11,6102.0,310.3551,310.4635,310.2665,310.3354,6102.0
2023-12-14 13:50:00,314.95,315.33,314.62,315.27,12021.0,310.1779,310.5521,309.8529,310.493,12021.0
2023-12-14 14:00:00,315.3,315.79,315.23,315.67,7760.0,310.5226,311.0051,310.4536,310.8869,7760.0
2023-12-14 14:10:00,315.55,315.93,315.42,315.51,4534.0,310.7688,311.143,310.6407,310.7294,4534.0
2023-12-14 14:20:00,315.45,315.48,315.24,315.45,6721.0,310.6703,310.6998,310.4635,310.6703,6721.0
2023-12-14 14:30:00,315.46,315.65,314.77,314.91,8974.0,310.6801,310.8673,310.0006,310.1385,8974.0
2023-12-14 14:40:00,314.9,315.1,314.88,314.98,5422.0,310.1286,310.3256,310.1089,310.2074,5422.0
2023-12-14 14:50:00,314.97,315.11,314.91,315.05,5960.0,310.1976,310.3354,310.1385,310.2763,5960.0
2023-12-14 15:00:00,315.15,315.69,315.15,315.63,2803.0,310.3748,310.9066,310.3748,310.8476,2803.0
2023-12-14 15:10:00,315.63,316.26,315.53,316.16,12871.0,310.8476,311.468,310.7491,311.3695,12871.0
2023-12-14 15:20:00,316.29,316.77,316.24,316.63,11654.0,311.4976,311.9703,311.4483,311.8324,11654.0
2023-12-14 15:30:00,316.63,316.69,315.54,315.76,17903.0,311.8324,311.8915,310.7589,310.9756,17903.0
2023-12-14 15:40:00,315.67,316.13,315.55,316.13,12790.0,310.8869,311.34,310.7688,311.34,12790.0
2023-12-14 15:50:00,316.17,316.53,315.76,315.82,101360.0,311.3794,311.7339,310.9756,311.0347,101360.0
2023-12-15 09:30:00,310.9,311.74,308.2,311.65,170944.0,306.1892,307.0165,303.5301,306.9279,170944.0
2023-12-15 09:40:00,311.49,314.61,311.48,313.38,19269.0,306.7703,309.843,306.7604,308.6316,19269.0
2023-12-15 09:50:00,312.87,314.81,312.56,312.67,7499.0,308.1294,310.04,307.8241,307.9324,7499.0
2023-12-15 10:00:00,312.48,313.18,312.16,312.47,5945.0,307.7453,308.4347,307.4301,307.7354,5945.0
2023-12-15 10:10:00,312.62,313.99,312.62,313.87,13939.0,307.8832,309.2324,307.8832,309.1142,13939.0
2023-12-15 10:20:00,313.75,314.78,313.58,314.44,15533.0,308.996,310.0104,308.8286,309.6756,15533.0
2023-12-15 10:30:00,314.56,315.05,314.55,314.76,15097.0,309.7938,310.2763,309.7839,309.9907,15097.0
2023-12-15 10:40:00,314.56,314.83,314.03,314.18,17280.0,309.7938,310.0597,309.2718,309.4195,17280.0
2023-12-15 10:50:00,314.18,314.18,313.31,313.4,7199.0,309.4195,309.4195,308.5627,308.6513,7199.0
2023-12-15 11:00:00,313.33,313.42,312.58,312.64,3716.0,308.5824,308.671,307.8438,307.9029,3716.0
2023-12-15 11:10:00,312.59,313.05,312.58,312.94,6152.0,307.8536,308.3066,307.8438,308.1983,6152.0
2023-12-15 11:20:00,312.83,313.31,312.76,313.31,7506.0,308.09,308.5627,308.021,308.5627,7506.0
2023-12-15 11:30:00,313.48,313.63,313.18,313.18,4011.0,308.7301,308.8779,308.4347,308.4347,4011.0
2023-12-15 11:40:00,313.18,313.27,312.97,313.08,3396.0,308.4347,308.5233,308.2279,308.3362,3396.0
2023-12-15 11:50:00,313.17,313.17,312.7,312.77,3508.0,308.4248,308.4248,307.9619,308.0309,3508.0
2023-12-15 12:00:00,312.7,312.94,312.58,312.69,5464.0,307.9619,308.1983,307.8438,307.9521,5464.0
2023-12-15 12:10:00,312.88,313.15,312.4,313.1,11813.0,308.1392,308.4051,307.6665,308.3559,11813.0
2023-12-15 12:20:00,313.19,313.19,312.98,313.1,2009.0,308.4445,308.4445,308.2377,308.3559,2009.0
2023-12-15 12:30:00,313.06,313.55,313.05,313.21,11292.0,308.3165,308.7991,308.3066,308.4642,11292.0
2023-12-15 12:40:00,313.2,313.27,312.9,313.1,18369.0,308.4544,308.5233,308.1589,308.3559,18369.0
2023-12-15 12:50:00,313.31,313.82,313.26,313.26,2998.0,308.5627,309.065,308.5135,308.5135,2998.0
2023-12-15 13:00:00,313.22,313.57,313.15,313.49,4777.0,308.4741,308.8188,308.4051,308.74,4777.0
2023-12-15 13:10:00,313.56,313.57,313.04,313.04,6387.0,308.8089,308.8188,308.2968,308.2968,6387.0
2023-12-15 13:20:00,313.21,313.21,312.73,312.88,12400.0,308.4642,308.4642,307.9915,308.1392,12400.0
2023-12-15 13:30:00,312.93,313.03,312.58,312.59,1307.0,308.1885,308.2869,307.8438,307.8536,1307.0
2023-12-15 13:40:00,312.44,312.48,311.79,312.14,3826.0,307.7059,307.7453,307.0657,307.4104,3826.0
2023-12-15 13:50:00,312.21,312.28,311.42,311.68,7989.0,307.4794,307.5483,306.7013,306.9574,7989.0
2023-12-15 14:00:00,311.77,311.77,311.41,311.42,5712.0,307.046,307.046,306.6915,306.7013,5712.0
2023-12-15 14:10:00,311.38,311.51,311.25,311.34,7741.0,306.662,306.79,306.5339,306.6226,7741.0
2023-12-15 14:20:00,311.35,311.69,311.27,311.41,7721.0,306.6324,306.9673,306.5536,306.6915,7721.0
2023-12-15 14:30:00,311.44,311.62,311.32,311.48,11034.0,306.721,306.8983,306.6029,306.7604,11034.0
2023-12-15 14:40:00,311.56,311.62,310.85,310.85,6401.0,306.8392,306.8983,306.14,306.14,6401.0
2023-12-15 14:50:00,311.01,311.18,310.61,310.75,5438.0,306.2976,306.465,305.9036,306.0415,5438.0
2023-12-15 15:00:00,310.86,310.99,310.77,310.9,3561.0,306.1498,306.2779,306.0612,306.1892,3561.0
2023-12-15 15:10:00,310.99,310.99,310.75,310.88,8903.0,306.2779,306.2779,306.0415,306.1695,8903.0
2023-12-15 15:20:00,310.84,311.0,310.76,310.87,7207.0,306.1301,306.2877,306.0513,306.1597,7207.0
2023-12-15 15:30:00,310.83,310.84,310.35,310.55,12295.0,306.1203,306.1301,305.6476,305.8445,12295.0
2023-12-15 15:40:00,310.4,310.59,310.05,310.59,31604.0,305.6968,305.8839,305.3521,305.8839,31604.0
2023-12-15 15:50:00,310.61,311.62,310.44,310.61,151875.0,305.9036,306.8983,305.7362,305.9036,151875.0
2023-12-18 09:30:00,311.64,313.48,311.64,312.16,16888.0,306.918,308.7301,306.918,307.4301,16888.0
2023-12-18 09:40:00,312.15,313.28,311.83,312.62,7058.0,307.4203,308.5332,307.1051,307.8832,7058.0
2023-12-18 09:50:00,312.6,313.04,312.49,313.04,8329.0,307.8635,308.2968,307.7551,308.2968,8329.0
2023-12-18 10:00:00,313.36,314.0,313.09,313.42,12693.0,308.6119,309.2423,308.346,308.671,12693.0
2023-12-18 10:10:00,313.38,313.43,312.63,312.71,4316.0,308.6316,308.6809,307.893,307.9718,4316.0
2023-12-18 10:20:00,312.59,313.45,312.57,313.22,4944.0,307.8536,308.7006,307.8339,308.4741,4944.0
2023-12-18 10:30:00,313.06,313.73,312.89,313.6,8440.0,308.3165,308.9763,308.1491,308.8483,8440.0
2023-12-18 10:40:00,313.8,314.23,313.67,314.23,9390.0,309.0453,309.4688,308.9173,309.4688,9390.0
2023-12-18 10:50:00,314.09,314.41,313.96,314.13,4547.0,309.3309,309.646,309.2029,309.3703,4547.0
2023-12-18 11:00:00,314.05,314.42,314.0,314.31,11098.0,309.2915,309.6559,309.2423,309.5476,11098.0
2023-12-18 11:10:00,314.27,314.28,313.6,313.72,5174.0,309.5082,309.518,308.8483,308.9665,5174.0
2023-12-18 11:20:00,313.58,313.65,312.99,313.04,7109.0,308.8286,308.8976,308.2476,308.2968,7109.0
2023-12-18 11:30:00,313.13,313.35,313.0,313.17,5115.0,308.3854,308.6021,308.2574,308.4248,5115.0
2023-12-18 11:40:00,313.22,313.25,312.86,312.89,4310.0,308.4741,308.5036,308.1195,308.1491,4310.0
2023-12-18 11:50:00,312.99,313.12,312.93,313.03,3619.0,308.2476,308.3756,308.1885,308.2869,3619.0
2023-12-18 12:00:00,312.95,313.12,312.95,313.11,2650.0,308.2082,308.3756,308.2082,308.3657,2650.0
2023-12-18 12:10:00,313.12,313.54,313.12,313.52,8670.0,308.3756,308.7892,308.3756,308.7695,8670.0
2023-12-18 12:20:00,313.47,313.62,313.2,313.3,3664.0,308.7203,308.868,308.4544,308.5529,3664.0
2023-12-18 12:30:00,313.28,313.33,313.11,313.14,2822.0,308.5332,308.5824,308.3657,308.3953,2822.0
2023-12-18 12:40:00,313.14,313.61,313.14,313.61,11169.0,308.3953,308.8582,308.3953,308.8582,11169.0
2023-12-18 12:50:00,313.72,313.9,313.53,313.75,6660.0,308.9665,309.1438,308.7794,308.996,6660.0
2023-12-18 13:00:00,313.69,313.82,313.64,313.72,6664.0,308.9369,309.065,308.8877,308.9665,6664.0
2023-12-18 13:10:00,313.68,313.77,313.39,313.39,7647.0,308.9271,309.0157,308.6415,308.6415,7647.0
2023-12-18 13:20:00,313.31,313.56,313.29,313.55,7662.0,308.5627,308.8089,308.543,308.7991,7662.0
2023-12-18 13:30:00,313.47,313.67,313.41,313.41,5400.0,308.7203,308.9173,308.6612,308.6612,5400.0
2023-12-18 13:40:00,313.34,313.35,313.08,313.16,4361.0,308.5923,308.6021,308.3362,308.415,4361.0
2023-12-18 13:50:00,313.18,313.24,312.91,313.0,2682.0,308.4347,308.4938,308.1688,308.2574,2682.0
2023-12-18 14:00:00,313.19,313.3,312.89,313.03,6196.0,308.4445,308.5529,308.1491,308.2869,6196.0
2023-12-18 14:10:00,312.93,313.14,312.89,313.14,2011.0,308.1885,308.3953,308.1491,308.3953,2011.0
2023-12-18 14:20:00,313.09,313.19,312.75,312.76,10001.0,308.346,308.4445,308.0112,308.021,10001.0
2023-12-18 14:30:00,312.75,312.8,312.37,312.57,7239.0,308.0112,308.0604,307.637,307.8339,7239.0
2023-12-18 14:40:00,312.6,313.08,312.59,313.04,7524.0,307.8635,308.3362,307.8536,308.2968,7524.0
2023-12-18 14:50:00,312.93,313.14,312.81,313.06,7853.0,308.1885,308.3953,308.0703,308.3165,7853.0
2023-12-18 15:00:00,313.06,313.47,312.97,313.47,7457.0,308.3165,308.7203,308.2279,308.7203,7457.0
2023-12-18 15:10:00,313.47,313.76,313.46,313.59,8766.0,308.7203,309.0059,308.7104,308.8385,8766.0
2023-12-18 15:20:00,313.64,313.94,313.64,313.92,12184.0,308.8877,309.1832,308.8877,309.1635,12184.0
2023-12-18 15:30:00,313.86,314.36,313.8,314.21,12809.0,309.1044,309.5968,309.0453,309.4491,12809.0
2023-12-18 15:40:00,314.17,314.42,313.83,313.89,14234.0,309.4097,309.6559,309.0748,309.1339,14234.0
2023-12-18 15:50:00,314.14,315.04,313.96,314.95,64996.0,309.3801,310.2665,309.2029,310.1779,64996.0
2023-12-19 09:30:00,316.28,316.31,314.96,316.27,13037.0,311.4877,311.5173,310.1877,311.4779,13037.0
2023-12-19 09:40:00,315.67,315.67,314.14,314.58,9421.0,310.8869,310.8869,309.3801,309.8135,9421.0
2023-12-19 09:50:00,314.71,315.37,314.71,314.87,3822.0,309.9415,310.5915,309.9415,310.0991,3822.0
2023-12-19 10:00:00,314.91,315.41,314.72,315.31,4976.0,310.1385,310.6309,309.9513,310.5324,4976.0
2023-12-19 10:10:00,315.29,315.44,314.84,314.86,3336.0,310.5127,310.6604,310.0695,310.0892,3336.0
2023-12-19 10:20:00,314.75,315.19,314.58,314.64,4177.0,309.9809,310.4142,309.8135,309.8726,4177.0
2023-12-19 10:30:00,314.77,315.11,314.18,314.18,5550.0,310.0006,310.3354,309.4195,309.4195,5550.0
2023-12-19 10:40:00,314.21,314.34,313.7,313.83,1845.0,309.4491,309.5771,308.9468,309.0748,1845.0
2023-12-19 10:50:00,313.8,313.91,313.77,313.84,2458.0,309.0453,309.1536,309.0157,309.0847,2458.0
2023-12-19 11:00:00,313.82,313.82,313.55,313.68,3177.0,309.065,309.065,308.7991,308.9271,3177.0
2023-12-19 11:10:00,313.6,313.68,313.42,313.52,8726.0,308.8483,308.9271,308.671,308.7695,8726.0
2023-12-19 11:20:00,313.34,313.52,313.24,313.49,1887.0,308.5923,308.7695,308.4938,308.74,1887.0
2023-12-19 11:30:00,313.47,313.47,313.12,313.13,2771.0,308.7203,308.7203,308.3756,308.3854,2771.0
2023-12-19 11:40:00,313.23,313.26,313.07,313.11,3219.0,308.4839,308.5135,308.3263,308.3657,3219.0
2023-12-19 11:50:00,313.13,313.13,312.75,312.89,3442.0,308.3854,308.3854,308.0112,308.1491,3442.0
2023-12-19 12:00:00,312.78,313.06,312.78,312.88,4096.0,308.0407,308.3165,308.0407,308.1392,4096.0
2023-12-19 12:10:00,312.86,312.94,312.78,312.81,4411.0,308.1195,308.1983,308.0407,308.0703,4411.0
2023-12-19 12:20:00,312.85,312.86,312.55,312.6,2596.0,308.1097,308.1195,307.8142,307.8635,2596.0
2023-12-19 12:30:00,312.65,312.84,312.65,312.7,1200.0,307.9127,308.0998,307.9127,307.9619,1200.0
2023-12-19 12:40:00,312.69,312.82,312.6,312.6,2115.0,307.9521,308.0801,307.8635,307.8635,2115.0
2023-12-19 12:50:00,312.63,312.75,312.6,312.6,2558.0,307.893,308.0112,307.8635,307.8635,2558.0
2023-12-19 13:00:00,312.53,312.66,312.41,312.44,2642.0,307.7945,307.9226,307.6763,307.7059,2642.0
2023-12-19 13:10:00,312.42,312.53,312.27,312.28,1989.0,307.6862,307.7945,307.5385,307.5483,1989.0
2023-12-19 13:20:00,312.29,312.42,312.27,312.32,2066.0,307.5582,307.6862,307.5385,307.5877,2066.0
2023-12-19 13:30:00,312.34,312.34,311.99,312.13,2712.0,307.6074,307.6074,307.2627,307.4006,2712.0
2023-12-19 13:40:00,312.06,312.27,312.05,312.24,1700.0,307.3316,307.5385,307.3218,307.5089,1700.0
2023-12-19 13:50:00,312.31,312.39,312.25,312.25,1006.0,307.5779,307.6566,307.5188,307.5188,1006.0
2023-12-19 14:00:00,312.31,312.4,312.2,312.3,3507.0,307.5779,307.6665,307.4695,307.568,3507.0
2023-12-19 14:10:00,312.31,312.66,312.31,312.47,4280.0,307.5779,307.9226,307.5779,307.7354,4280.0
2023-12-19 14:20:00,312.39,312.61,312.26,312.51,2668.0,307.6566,307.8733,307.5286,307.7748,2668.0
2023-12-19 14:30:00,312.52,312.66,312.48,312.56,2479.0,307.7847,307.9226,307.7453,307.8241,2479.0
2023-12-19 14:40:00,312.51,312.51,312.24,312.35,1867.0,307.7748,307.7748,307.5089,307.6173,1867.0
2023-12-19 14:50:00,312.3,312.35,312.23,312.33,1820.0,307.568,307.6173,307.4991,307.5976,1820.0
2023-12-19 15:00:00,312.33,312.39,312.01,312.05,2806.0,307.5976,307.6566,307.2824,307.3218,2806.0
2023-12-19 15:10:00,312.06,312.19,311.99,312.12,1649.0,307.3316,307.4597,307.2627,307.3907,1649.0
2023-12-19 15:20:00,312.04,312.04,311.36,311.7,5173.0,307.312,307.312,306.6423,306.9771,5173.0
2023-12-19 15:30:00,311.74,311.8,311.65,311.67,3781.0,307.0165,307.0756,306.9279,306.9476,3781.0
2023-12-19 15:40:00,311.63,311.98,311.62,311.7,9265.0,306.9082,307.2529,306.8983,306.9771,9265.0
2023-12-19 15:50:00,311.62,313.03,311.61,312.97,53690.0,306.8983,308.2869,306.8885,308.2279,53690.0
2023-12-20 09:30:00,311.95,313.3,311.63,312.85,8595.0,307.2233,308.5529,306.9082,308.1097,8595.0
2023-12-20 09:40:00,312.55,313.6,312.46,312.85,2665.0,307.8142,308.8483,307.7256,308.1097,2665.0
2023-12-20 09:50:00,312.75,313.08,312.74,313.08,997.0,308.0112,308.3362,308.0013,308.3362,997.0
2023-12-20 10:00:00,313.13,313.27,311.28,311.28,3194.0,308.3854,308.5233,306.5635,306.5635,3194.0
2023-12-20 10:10:00,311.75,312.13,311.68,311.98,4075.0,307.0263,307.4006,306.9574,307.2529,4075.0
2023-12-20 10:20:00,312.19,312.32,312.11,312.32,1465.0,307.4597,307.5877,307.3809,307.5877,1465.0
2023-12-20 10:30:00,312.29,312.41,312.08,312.15,2695.0,307.5582,307.6763,307.3513,307.4203,2695.0
2023-12-20 10:40:00,312.07,312.27,312.0,312.16,2628.0,307.3415,307.5385,307.2726,307.4301,2628.0
2023-12-20 10:50:00,312.28,312.76,312.28,312.76,1926.0,307.5483,308.021,307.5483,308.021,1926.0
2023-12-20 11:00:00,312.68,312.91,312.67,312.79,2271.0,307.9423,308.1688,307.9324,308.0506,2271.0
2023-12-20 11:10:00,312.74,312.93,312.61,312.69,1566.0,308.0013,308.1885,307.8733,307.9521,1566.0
2023-12-20 11:20:00,312.78,312.88,312.56,312.69,1183.0,308.0407,308.1392,307.8241,307.9521,1183.0
2023-12-20 11:30:00,312.59,312.62,312.42,312.6,1684.0,307.8536,307.8832,307.6862,307.8635,1684.0
2023-12-20 11:40:00,312.56,312.97,312.55,312.87,1635.0,307.8241,308.2279,307.8142,308.1294,1635.0
2023-12-20 11:50:00,312.81,312.99,312.77,312.79,1154.0,308.0703,308.2476,308.0309,308.0506,1154.0
2023-12-20 12:00:00,312.81,313.03,312.8,313.03,1867.0,308.0703,308.2869,308.0604,308.2869,1867.0
2023-12-20 12:10:00,313.16,313.71,313.12,313.39,3058.0,308.415,308.9566,308.3756,308.6415,3058.0
2023-12-20 12:20:00,313.5,313.51,313.21,313.26,765.0,308.7498,308.7597,308.4642,308.5135,765.0
2023-12-20 12:30:00,313.13,313.13,312.76,312.79,2995.0,308.3854,308.3854,308.021,308.0506,2995.0
2023-12-20 12:40:00,312.85,312.85,312.77,312.84,880.0,308.1097,308.1097,308.0309,308.0998,880.0
2023-12-20 12:50:00,312.84,313.07,312.7,313.04,4392.0,308.0998,308.3263,307.9619,308.2968,4392.0
2023-12-20 13:00:00,312.8,312.95,312.78,312.91,611.0,308.0604,308.2082,308.0407,308.1688,611.0
2023-12-20 13:10:00,312.69,312.69,312.33,312.52,1874.0,307.9521,307.9521,307.5976,307.7847,1874.0
2023-12-20 13:20:00,312.46,312.46,312.28,312.34,629.0,307.7256,307.7256,307.5483,307.6074,629.0
2023-12-20 13:30:00,312.09,312.2,311.98,311.99,1204.0,307.3612,307.4695,307.2529,307.2627,1204.0
2023-12-20 13:40:00,311.91,312.01,311.85,311.88,2164.0,307.1839,307.2824,307.1248,307.1544,2164.0
2023-12-20 13:50:00,311.83,311.99,311.68,311.76,1112.0,307.1051,307.2627,306.9574,307.0362,1112.0
2023-12-20 14:00:00,311.79,311.8,311.25,311.69,5004.0,307.0657,307.0756,306.5339,306.9673,5004.0
2023-12-20 14:10:00,311.84,311.85,311.38,311.54,3362.0,307.115,307.1248,306.662,306.8195,3362.0
2023-12-20 14:20:00,311.53,311.59,311.24,311.53,2093.0,306.8097,306.8688,306.5241,306.8097,2093.0
2023-12-20 14:30:00,311.45,311.51,311.25,311.25,1449.0,306.7309,306.79,306.5339,306.5339,1449.0
2023-12-20 14:40:00,311.34,311.54,311.21,311.21,1486.0,306.6226,306.8195,306.4945,306.4945,1486.0
2023-12-20 14:50:00,311.23,311.23,309.88,309.88,4030.0,306.5142,306.5142,305.1847,305.1847,4030.0
2023-12-20 15:00:00,309.91,309.95,309.55,309.75,5018.0,305.2142,305.2536,304.8597,305.0566,5018.0
2023-12-20 15:10:00,309.79,310.11,309.54,309.63,5694.0,305.096,305.4112,304.8498,304.9385,5694.0
2023-12-20 15:20:00,309.7,309.8,309.37,309.63,8349.0,305.0074,305.1059,304.6824,304.9385,8349.0
2023-12-20 15:30:00,309.52,309.58,308.82,308.87,3956.0,304.8301,304.8892,304.1407,304.19,3956.0
2023-12-20 15:40:00,308.94,309.97,308.85,309.97,6100.0,304.2589,305.2733,304.1703,305.2733,6100.0
2023-12-20 15:50:00,309.98,310.18,309.32,309.33,57806.0,305.2832,305.4801,304.6332,304.643,57806.0
2023-12-21 09:30:00,308.41,308.9,307.09,308.25,41523.0,303.737,304.2195,302.437,303.5794,41523.0
2023-12-21 09:40:00,308.38,309.87,307.71,309.87,3500.0,303.7074,305.1748,303.0476,305.1748,3500.0
2023-12-21 09:50:00,309.13,310.25,309.13,310.0,5310.0,304.446,305.5491,304.446,305.3029,5310.0
2023-12-21 10:00:00,309.99,310.24,308.78,309.07,4539.0,305.293,305.5392,304.1013,304.387,4539.0
2023-12-21 10:10:00,308.56,309.77,308.41,309.77,2506.0,303.8847,305.0763,303.737,305.0763,2506.0
2023-12-21 10:20:00,310.05,310.33,309.96,310.16,2618.0,305.3521,305.6279,305.2635,305.4604,2618.0
2023-12-21 10:30:00,310.36,310.61,310.22,310.61,1400.0,305.6574,305.9036,305.5195,305.9036,1400.0
2023-12-21 10:40:00,310.51,310.95,310.47,310.6,7261.0,305.8051,306.2385,305.7657,305.8938,7261.0
2023-12-21 10:50:00,310.78,310.78,309.92,310.28,2490.0,306.071,306.071,305.2241,305.5786,2490.0
2023-12-21 11:00:00,310.36,310.67,310.16,310.38,1525.0,305.6574,305.9627,305.4604,305.6771,1525.0
2023-12-21 11:10:00,310.45,310.45,310.33,310.34,357.0,305.746,305.746,305.6279,305.6377,357.0
2023-12-21 11:20:00,310.35,310.59,310.25,310.59,1024.0,305.6476,305.8839,305.5491,305.8839,1024.0
2023-12-21 11:30:00,310.56,310.71,310.22,310.23,1887.0,305.8544,306.0021,305.5195,305.5294,1887.0
2023-12-21 11:40:00,310.16,310.16,309.79,309.79,1233.0,305.4604,305.4604,305.096,305.096,1233.0
2023-12-21 11:50:00,309.87,309.93,309.38,309.38,1312.0,305.1748,305.2339,304.6923,304.6923,1312.0
2023-12-21 12:00:00,309.06,309.06,308.86,308.94,1804.0,304.3771,304.3771,304.1801,304.2589,1804.0
2023-12-21 12:10:00,308.87,308.88,308.48,308.48,1600.0,304.19,304.1998,303.8059,303.8059,1600.0
2023-12-21 12:20:00,308.57,308.65,308.29,308.38,2090.0,303.8945,303.9733,303.6188,303.7074,2090.0
2023-12-21 12:30:00,308.31,308.74,308.17,308.25,2783.0,303.6385,304.062,303.5006,303.5794,2783.0
2023-12-21 12:40:00,308.17,308.63,308.16,308.62,1923.0,303.5006,303.9536,303.4907,303.9438,1923.0
2023-12-21 12:50:00,308.56,308.66,308.47,308.53,1081.0,303.8847,303.9832,303.796,303.8551,1081.0
2023-12-21 13:00:00,308.81,308.96,308.69,308.69,1886.0,304.1309,304.2786,304.0127,304.0127,1886.0
2023-12-21 13:10:00,308.59,308.87,308.17,308.17,1793.0,303.9142,304.19,303.5006,303.5006,1793.0
2023-12-21 13:20:00,308.27,308.8,308.22,308.51,1855.0,303.5991,304.121,303.5498,303.8354,1855.0
2023-12-21 13:30:00,308.63,308.67,308.27,308.27,1875.0,303.9536,303.993,303.5991,303.5991,1875.0
2023-12-21 13:40:00,308.6,308.6,308.36,308.46,1462.0,303.9241,303.9241,303.6877,303.7862,1462.0
2023-12-21 13:50:00,308.56,308.81,308.54,308.75,1423.0,303.8847,304.1309,303.865,304.0718,1423.0
2023-12-21 14:00:00,308.85,308.97,308.69,308.69,1884.0,304.1703,304.2885,304.0127,304.0127,1884.0
2023-12-21 14:10:00,308.74,308.96,308.73,308.96,3165.0,304.062,304.2786,304.0521,304.2786,3165.0
2023-12-21 14:20:00,309.1,309.1,308.61,308.79,1601.0,304.4165,304.4165,303.9339,304.1112,1601.0
2023-12-21 14:30:00,308.73,308.95,308.67,308.81,1829.0,304.0521,304.2688,303.993,304.1309,1829.0
2023-12-21 14:40:00,308.84,309.03,308.73,308.95,3091.0,304.1604,304.3476,304.0521,304.2688,3091.0
2023-12-21 14:50:00,308.97,309.18,308.6,308.8,4030.0,304.2885,304.4953,303.9241,304.121,4030.0
2023-12-21 15:00:00,308.8,308.89,308.7,308.77,1233.0,304.121,304.2097,304.0226,304.0915,1233.0
2023-12-21 15:10:00,308.87,309.39,308.87,309.38,3405.0,304.19,304.7021,304.19,304.6923,3405.0
2023-12-21 15:20:00,309.38,309.95,309.38,309.71,3714.0,304.6923,305.2536,304.6923,305.0173,3714.0
2023-12-21 15:30:00,309.67,310.34,309.48,310.14,5506.0,304.9779,305.6377,304.7907,305.4407,5506.0
2023-12-21 15:40:00,310.15,310.4,310.15,310.22,3318.0,305.4506,305.6968,305.4506,305.5195,3318.0
2023-12-21 15:50:00,310.36,310.65,310.22,310.42,31666.0,305.6574,305.943,305.5195,305.7165,31666.0
2023-12-22 09:30:00,312.01,312.42,310.53,310.81,9301.0,307.2824,307.6862,305.8248,306.1006,9301.0
2023-12-22 09:40:00,310.89,311.24,310.44,310.46,1357.0,306.1794,306.5241,305.7362,305.7559,1357.0
2023-12-22 09:50:00,310.47,310.94,310.24,310.24,6184.0,305.7657,306.2286,305.5392,305.5392,6184.0
2023-12-22 10:00:00,310.22,310.38,309.87,310.38,6130.0,305.5195,305.6771,305.1748,305.6771,6130.0
2023-12-22 10:10:00,310.43,310.87,310.18,310.87,3538.0,305.7263,306.1597,305.4801,306.1597,3538.0
2023-12-22 10:20:00,310.81,311.24,310.8,311.2,1908.0,306.1006,306.5241,306.0907,306.4847,1908.0
2023-12-22 10:30:00,311.14,311.77,311.14,311.36,2396.0,306.4256,307.046,306.4256,306.6423,2396.0
2023-12-22 10:40:00,311.54,311.64,311.38,311.38,941.0,306.8195,306.918,306.662,306.662,941.0
2023-12-22 10:50:00,311.33,311.33,310.73,310.78,1012.0,306.6127,306.6127,306.0218,306.071,1012.0
2023-12-22 11:00:00,310.7,310.96,310.56,310.91,805.0,305.9923,306.2483,305.8544,306.1991,805.0
2023-12-22 11:10:00,311.29,311.29,311.04,311.04,583.0,306.5733,306.5733,306.3271,306.3271,583.0
2023-12-22 11:20:00,311.19,311.33,311.13,311.27,2377.0,306.4748,306.6127,306.4157,306.5536,2377.0
2023-12-22 11:30:00,311.25,311.26,310.82,310.99,1718.0,306.5339,306.5438,306.1104,306.2779,1718.0
2023-12-22 11:40:00,310.72,310.72,310.41,310.41,1008.0,306.012,306.012,305.7066,305.7066,1008.0
2023-12-22 11:50:00,310.51,310.77,310.44,310.44,2747.0,305.8051,306.0612,305.7362,305.7362,2747.0
2023-12-22 12:00:00,310.48,310.54,310.45,310.45,606.0,305.7756,305.8347,305.746,305.746,606.0
2023-12-22 12:10:00,310.52,310.52,310.3,310.3,733.0,305.815,305.815,305.5983,305.5983,733.0
2023-12-22 12:20:00,310.25,310.32,310.15,310.28,3036.0,305.5491,305.618,305.4506,305.5786,3036.0
2023-12-22 12:30:00,310.33,310.4,310.2,310.24,2021.0,305.6279,305.6968,305.4998,305.5392,2021.0
2023-12-22 12:40:00,310.34,310.73,310.34,310.66,1213.0,305.6377,306.0218,305.6377,305.9529,1213.0
2023-12-22 12:50:00,310.57,310.82,310.57,310.8,1050.0,305.8642,306.1104,305.8642,306.0907,1050.0
2023-12-22 13:00:00,310.76,311.01,310.75,310.95,1463.0,306.0513,306.2976,306.0415,306.2385,1463.0
2023-12-22 13:10:00,310.9,310.9,310.71,310.85,1611.0,306.1892,306.1892,306.0021,306.14,1611.0
2023-12-22 13:20:00,310.75,310.89,310.74,310.89,1805.0,306.0415,306.1794,306.0316,306.1794,1805.0
2023-12-22 13:30:00,310.85,310.86,310.47,310.47,2859.0,306.14,306.1498,305.7657,305.7657,2859.0
2023-12-22 13:40:00,310.4,310.52,309.8,309.8,3379.0,305.6968,305.815,305.1059,305.1059,3379.0
2023-12-22 13:50:00,309.84,309.95,309.77,309.77,1907.0,305.1453,305.2536,305.0763,305.0763,1907.0
2023-12-22 14:00:00,309.74,309.74,309.34,309.34,2292.0,305.0468,305.0468,304.6529,304.6529,2292.0
2023-12-22 14:10:00,309.44,309.51,309.16,309.36,2873.0,304.7513,304.8203,304.4756,304.6726,2873.0
2023-12-22 14:20:00,309.28,309.28,308.76,308.92,2000.0,304.5938,304.5938,304.0816,304.2392,2000.0
2023-12-22 14:30:00,308.91,309.28,308.68,309.28,2105.0,304.2294,304.5938,304.0029,304.5938,2105.0
2023-12-22 14:40:00,309.37,309.89,309.37,309.73,2403.0,304.6824,305.1945,304.6824,305.037,2403.0
2023-12-22 14:50:00,310.05,310.18,309.93,310.18,1300.0,305.3521,305.4801,305.2339,305.4801,1300.0
2023-12-22 15:00:00,310.23,310.53,310.2,310.27,958.0,305.5294,305.8248,305.4998,305.5688,958.0
2023-12-22 15:10:00,310.29,310.4,310.12,310.24,1646.0,305.5885,305.6968,305.421,305.5392,1646.0
2023-12-22 15:20:00,310.3,310.41,310.17,310.29,1639.0,305.5983,305.7066,305.4703,305.5885,1639.0
2023-12-22 15:30:00,310.17,310.26,309.89,309.9,3075.0,305.4703,305.5589,305.1945,305.2044,3075.0
2023-12-22 15:40:00,309.74,310.0,309.67,309.71,4070.0,305.0468,305.3029,304.9779,305.0173,4070.0
2023-12-22 15:50:00,309.61,310.19,309.54,309.76,22546.0,304.9188,305.49,304.8498,305.0665,22546.0
2023-12-26 09:30:00,308.18,309.65,308.18,309.16,6415.0,303.5104,304.9582,303.5104,304.4756,6415.0
2023-12-26 09:40:00,309.6,309.6,309.15,309.32,1610.0,304.9089,304.9089,304.4657,304.6332,1610.0
2023-12-26 09:50:00,309.15,309.92,308.98,309.92,3319.0,304.4657,305.2241,304.2983,305.2241,3319.0
2023-12-26 10:00:00,309.61,309.93,309.42,309.68,4990.0,304.9188,305.2339,304.7316,304.9877,4990.0
2023-12-26 10:10:00,309.66,309.91,309.66,309.84,1324.0,304.968,305.2142,304.968,305.1453,1324.0
2023-12-26 10:20:00,309.86,309.86,309.47,309.6,3117.0,305.165,305.165,304.7809,304.9089,3117.0
2023-12-26 10:30:00,309.61,309.61,309.46,309.53,2366.0,304.9188,304.9188,304.771,304.84,2366.0
2023-12-26 10:40:00,309.53,309.83,309.53,309.83,2788.0,304.84,305.1354,304.84,305.1354,2788.0
2023-12-26 10:50:00,309.69,310.23,309.69,310.14,1000.0,304.9976,305.5294,304.9976,305.4407,1000.0
2023-12-26 11:00:00,310.11,310.11,309.63,309.76,2753.0,305.4112,305.4112,304.9385,305.0665,2753.0
2023-12-26 11:10:00,309.76,309.85,309.4,309.4,4342.0,305.0665,305.1551,304.712,304.712,4342.0
2023-12-26 11:20:00,309.4,309.51,309.4,309.51,1675.0,304.712,304.8203,304.712,304.8203,1675.0
2023-12-26 11:30:00,309.38,309.39,309.32,309.32,1109.0,304.6923,304.7021,304.6332,304.6332,1109.0
2023-12-26 11:40:00,309.25,309.42,309.1,309.27,3969.0,304.5642,304.7316,304.4165,304.5839,3969.0
2023-12-26 11:50:00,309.19,309.32,309.07,309.21,1437.0,304.5051,304.6332,304.387,304.5248,1437.0
2023-12-26 12:00:00,309.13,309.24,309.0,309.24,2045.0,304.446,304.5544,304.318,304.5544,2045.0
2023-12-26 12:10:00,309.26,309.54,309.2,309.42,6810.0,304.5741,304.8498,304.515,304.7316,6810.0
2023-12-26 12:20:00,309.42,309.47,309.28,309.38,4125.0,304.7316,304.7809,304.5938,304.6923,4125.0
2023-12-26 12:30:00,309.38,309.65,309.34,309.5,3103.0,304.6923,304.9582,304.6529,304.8104,3103.0
2023-12-26 12:40:00,309.53,309.69,309.47,309.56,2572.0,304.84,304.9976,304.7809,304.8695,2572.0
2023-12-26 12:50:00,309.55,309.69,309.46,309.6,2478.0,304.8597,304.9976,304.771,304.9089,2478.0
2023-12-26 13:00:00,309.56,309.66,309.56,309.66,3305.0,304.8695,304.968,304.8695,304.968,3305.0
2023-12-26 13:10:00,309.62,309.89,309.55,309.68,5274.0,304.9286,305.1945,304.8597,304.9877,5274.0
2023-12-26 13:20:00,309.71,309.79,309.61,309.61,1809.0,305.0173,305.096,304.9188,304.9188,1809.0
2023-12-26 13:30:00,309.71,309.75,309.54,309.63,1500.0,305.0173,305.0566,304.8498,304.9385,1500.0
2023-12-26 13:40:00,309.63,309.87,309.63,309.77,1414.0,304.9385,305.1748,304.9385,305.0763,1414.0
2023-12-26 13:50:00,309.74,309.82,309.55,309.72,2995.0,305.0468,305.1256,304.8597,305.0271,2995.0
2023-12-26 14:00:00,309.61,309.85,309.59,309.85,8644.0,304.9188,305.1551,304.8991,305.1551,8644.0
2023-12-26 14:10:00,309.86,309.93,309.77,309.8,2402.0,305.165,305.2339,305.0763,305.1059,2402.0
2023-12-26 14:20:00,309.82,309.88,309.79,309.87,1515.0,305.1256,305.1847,305.096,305.1748,1515.0
2023-12-26 14:30:00,309.81,309.99,309.68,309.91,6879.0,305.1157,305.293,304.9877,305.2142,6879.0
2023-12-26 14:40:00,309.88,310.06,309.88,310.06,936.0,305.1847,305.362,305.1847,305.362,936.0
2023-12-26 14:50:00,310.13,310.32,310.04,310.24,3448.0,305.4309,305.618,305.3423,305.5392,3448.0
2023-12-26 15:00:00,310.14,310.34,310.05,310.3,2098.0,305.4407,305.6377,305.3521,305.5983,2098.0
2023-12-26 15:10:00,310.27,310.33,310.08,310.08,5733.0,305.5688,305.6279,305.3816,305.3816,5733.0
2023-12-26 15:20:00,310.08,310.95,310.08,310.54,4422.0,305.3816,306.2385,305.3816,305.8347,4422.0
2023-12-26 15:30:00,310.58,310.59,310.27,310.32,3973.0,305.8741,305.8839,305.5688,305.618,3973.0
2023-12-26 15:40:00,310.27,310.37,309.85,309.85,6472.0,305.5688,305.6673,305.1551,305.1551,6472.0
2023-12-26 15:50:00,309.75,310.34,309.74,309.95,25397.0,305.0566,305.6377,305.0468,305.2536,25397.0
2023-12-27 09:30:00,309.17,310.71,309.17,310.09,4748.0,304.4854,306.0021,304.4854,305.3915,4748.0
2023-12-27 09:40:00,309.95,310.53,309.95,310.53,913.0,305.2536,305.8248,305.2536,305.8248,913.0
2023-12-27 09:50:00,310.25,310.65,310.24,310.64,1305.0,305.5491,305.943,305.5392,305.9332,1305.0
2023-12-27 10:00:00,310.29,310.29,310.13,310.2,300.0,305.5885,305.5885,305.4309,305.4998,300.0
2023-12-27 10:10:00,310.1,310.36,309.89,310.36,1010.0,305.4013,305.6574,305.1945,305.6574,1010.0
2023-12-27 10:20:00,310.22,310.49,309.85,310.36,4105.0,305.5195,305.7854,305.1551,305.6574,4105.0
2023-12-27 10:30:00,310.09,310.37,309.87,310.23,3602.0,305.3915,305.6673,305.1748,305.5294,3602.0
2023-12-27 10:40:00,310.13,310.23,309.92,310.01,1326.0,305.4309,305.5294,305.2241,305.3127,1326.0
2023-12-27 10:50:00,310.04,310.41,310.03,310.41,3702.0,305.3423,305.7066,305.3324,305.7066,3702.0
2023-12-27 11:00:00,310.33,310.37,309.94,310.19,3006.0,305.6279,305.6673,305.2438,305.49,3006.0
2023-12-27 11:10:00,310.3,310.8,310.11,310.38,2908.0,305.5983,306.0907,305.4112,305.6771,2908.0
2023-12-27 11:20:00,310.28,310.43,310.01,310.32,1302.0,305.5786,305.7263,305.3127,305.618,1302.0
2023-12-27 11:30:00,310.44,310.56,310.44,310.53,1389.0,305.7362,305.8544,305.7362,305.8248,1389.0
2023-12-27 11:40:00,310.75,310.77,310.58,310.7,1924.0,306.0415,306.0612,305.8741,305.9923,1924.0
2023-12-27 11:50:00,310.71,310.88,310.71,310.76,1480.0,306.0021,306.1695,306.0021,306.0513,1480.0
2023-12-27 12:00:00,310.72,310.72,310.56,310.56,1900.0,306.012,306.012,305.8544,305.8544,1900.0
2023-12-27 12:10:00,310.51,310.56,310.39,310.47,5900.0,305.8051,305.8544,305.687,305.7657,5900.0
2023-12-27 12:20:00,310.42,310.85,310.4,310.82,4389.0,305.7165,306.14,305.6968,306.1104,4389.0
2023-12-27 12:30:00,310.77,310.77,310.45,310.45,2212.0,306.0612,306.0612,305.746,305.746,2212.0
2023-12-27 12:40:00,310.49,310.61,310.27,310.61,2729.0,305.7854,305.9036,305.5688,305.9036,2729.0
2023-12-27 12:50:00,310.56,310.56,310.4,310.52,1989.0,305.8544,305.8544,305.6968,305.815,1989.0
2023-12-27 13:00:00,310.44,310.82,310.39,310.81,4166.0,305.7362,306.1104,305.687,306.1006,4166.0
2023-12-27 13:10:00,310.99,311.0,310.71,310.76,1533.0,306.2779,306.2877,306.0021,306.0513,1533.0
2023-12-27 13:20:00,310.68,310.84,310.62,310.78,2975.0,305.9726,306.1301,305.9135,306.071,2975.0
2023-12-27 13:30:00,310.75,310.78,310.65,310.76,1196.0,306.0415,306.071,305.943,306.0513,1196.0
2023-12-27 13:40:00,310.84,311.12,310.76,311.05,9670.0,306.1301,306.4059,306.0513,306.337,9670.0
2023-12-27 13:50:00,311.0,311.04,310.81,310.98,1799.0,306.2877,306.3271,306.1006,306.268,1799.0
2023-12-27 14:00:00,310.84,310.84,310.29,310.5,3662.0,306.1301,306.1301,305.5885,305.7953,3662.0
2023-12-27 14:10:00,310.36,310.62,310.34,310.61,2400.0,305.6574,305.9135,305.6377,305.9036,2400.0
2023-12-27 14:20:00,310.65,311.13,310.65,310.72,3762.0,305.943,306.4157,305.943,306.012,3762.0
2023-12-27 14:30:00,310.85,310.85,310.65,310.66,2293.0,306.14,306.14,305.943,305.9529,2293.0
2023-12-27 14:40:00,310.65,310.73,310.6,310.64,2667.0,305.943,306.0218,305.8938,305.9332,2667.0
2023-12-27 14:50:00,310.65,310.68,310.57,310.58,2626.0,305.943,305.9726,305.8642,305.8741,2626.0
2023-12-27 15:00:00,310.68,310.77,310.37,310.75,4670.0,305.9726,306.0612,305.6673,306.0415,4670.0
2023-12-27 15:10:00,310.69,310.72,310.61,310.7,1466.0,305.9824,306.012,305.9036,305.9923,1466.0
2023-12-27 15:20:00,310.65,310.65,310.22,310.38,5461.0,305.943,305.943,305.5195,305.6771,5461.0
2023-12-27 15:30:00,310.35,310.53,310.12,310.28,6131.0,305.6476,305.8248,305.421,305.5786,6131.0
2023-12-27 15:40:00,310.34,310.34,309.86,310.1,8307.0,305.6377,305.6377,305.165,305.4013,8307.0
2023-12-27 15:50:00,310.06,310.55,310.0,310.53,32419.0,305.362,305.8445,305.3029,305.8248,32419.0
2023-12-28 09:30:00,311.58,311.58,310.78,310.96,6070.0,306.8589,306.8589,306.071,306.2483,6070.0
2023-12-28 09:40:00,310.69,311.41,310.54,311.28,1912.0,305.9824,306.6915,305.8347,306.5635,1912.0
2023-12-28 09:50:00,311.12,311.44,310.53,310.53,2733.0,306.4059,306.721,305.8248,305.8248,2733.0
2023-12-28 10:00:00,310.93,310.96,310.93,310.96,200.0,306.2188,306.2483,306.2188,306.2483,200.0
2023-12-28 10:10:00,311.36,311.39,311.1,311.19,1414.0,306.6423,306.6718,306.3862,306.4748,1414.0
2023-12-28 10:20:00,311.17,311.18,310.88,310.94,3570.0,306.4551,306.465,306.1695,306.2286,3570.0
2023-12-28 10:30:00,310.99,311.28,310.99,311.0,1700.0,306.2779,306.5635,306.2779,306.2877,1700.0
2023-12-28 10:40:00,311.04,311.14,310.97,311.05,800.0,306.3271,306.4256,306.2582,306.337,800.0
2023-12-28 10:50:00,311.0,311.0,310.63,310.81,5470.0,306.2877,306.2877,305.9233,306.1006,5470.0
2023-12-28 11:00:00,310.79,311.08,310.79,311.0,1933.0,306.0809,306.3665,306.0809,306.2877,1933.0
2023-12-28 11:10:00,311.0,311.0,310.91,310.91,1773.0,306.2877,306.2877,306.1991,306.1991,1773.0
2023-12-28 11:20:00,310.85,310.93,310.61,310.93,1732.0,306.14,306.2188,305.9036,306.2188,1732.0
2023-12-28 11:30:00,310.9,310.95,310.84,310.84,1547.0,306.1892,306.2385,306.1301,306.1301,1547.0
2023-12-28 11:40:00,310.99,310.99,310.91,310.91,915.0,306.2779,306.2779,306.1991,306.1991,915.0
2023-12-28 11:50:00,310.83,310.95,310.73,310.82,901.0,306.1203,306.2385,306.0218,306.1104,901.0
2023-12-28 12:00:00,311.0,311.06,310.75,310.75,2124.0,306.2877,306.3468,306.0415,306.0415,2124.0
2023-12-28 12:10:00,310.91,310.93,310.61,310.69,1256.0,306.1991,306.2188,305.9036,305.9824,1256.0
2023-12-28 12:20:00,310.67,310.78,310.67,310.78,342.0,305.9627,306.071,305.9627,306.071,342.0
2023-12-28 12:30:00,310.75,310.8,310.63,310.63,1698.0,306.0415,306.0907,305.9233,305.9233,1698.0
2023-12-28 12:40:00,310.76,310.92,310.76,310.92,1361.0,306.0513,306.2089,306.0513,306.2089,1361.0
2023-12-28 12:50:00,310.9,311.12,310.87,310.87,2001.0,306.1892,306.4059,306.1597,306.1597,2001.0
2023-12-28 13:00:00,310.88,310.88,310.66,310.81,2009.0,306.1695,306.1695,305.9529,306.1006,2009.0
2023-12-28 13:10:00,310.89,311.02,310.68,310.89,1664.0,306.1794,306.3074,305.9726,306.1794,1664.0
2023-12-28 13:20:00,311.0,311.0,310.77,310.81,1736.0,306.2877,306.2877,306.0612,306.1006,1736.0
2023-12-28 13:30:00,310.93,311.25,310.9,311.1,900.0,306.2188,306.5339,306.1892,306.3862,900.0
2023-12-28 13:40:00,311.07,311.28,311.07,311.28,589.0,306.3566,306.5635,306.3566,306.5635,589.0
2023-12-28 13:50:00,311.41,311.41,311.24,311.24,700.0,306.6915,306.6915,306.5241,306.5241,700.0
2023-12-28 14:00:00,311.36,311.39,311.18,311.18,1337.0,306.6423,306.6718,306.465,306.465,1337.0
2023-12-28 14:10:00,311.38,311.49,311.38,311.48,500.0,306.662,306.7703,306.662,306.7604,500.0
2023-12-28 14:20:00,311.39,311.51,311.39,311.5,609.0,306.6718,306.79,306.6718,306.7801,609.0
2023-12-28 14:30:00,311.63,311.76,311.55,311.63,2028.0,306.9082,307.0362,306.8294,306.9082,2028.0
2023-12-28 14:40:00,311.54,311.72,311.54,311.72,479.0,306.8195,306.9968,306.8195,306.9968,479.0
2023-12-28 14:50:00,311.59,311.65,311.55,311.6,802.0,306.8688,306.9279,306.8294,306.8786,802.0
2023-12-28 15:00:00,311.61,311.85,311.55,311.85,1478.0,306.8885,307.1248,306.8294,307.1248,1478.0
2023-12-28 15:10:00,311.85,311.98,311.79,311.88,4598.0,307.1248,307.2529,307.0657,307.1544,4598.0
2023-12-28 15:20:00,311.83,311.83,311.42,311.42,3187.0,307.1051,307.1051,306.7013,306.7013,3187.0
2023-12-28 15:30:00,311.41,311.72,311.31,311.59,2742.0,306.6915,306.9968,306.593,306.8688,2742.0
2023-12-28 15:40:00,311.66,311.7,311.23,311.34,3830.0,306.9377,306.9771,306.5142,306.6226,3830.0
2023-12-28 15:50:00,311.3,311.61,310.99,311.09,29340.0,306.5832,306.8885,306.2779,306.3763,29340.0
2023-12-29 09:30:00,311.5,312.59,311.4,312.18,5411.0,306.7801,307.8536,306.6816,307.4498,5411.0
2023-12-29 09:40:00,312.74,312.98,312.2,312.2,1955.0,308.0013,308.2377,307.4695,307.4695,1955.0
2023-12-29 09:50:00,312.49,312.76,312.42,312.66,1644.0,307.7551,308.021,307.6862,307.9226,1644.0
2023-12-29 10:00:00,313.0,313.05,312.69,312.69,6148.0,308.2574,308.3066,307.9521,307.9521,6148.0
2023-12-29 10:10:00,312.58,312.68,312.38,312.61,1938.0,307.8438,307.9423,307.6468,307.8733,1938.0
2023-12-29 10:20:00,312.8,312.96,312.78,312.87,3400.0,308.0604,308.218,308.0407,308.1294,3400.0
2023-12-29 10:30:00,312.87,313.33,312.77,313.2,5166.0,308.1294,308.5824,308.0309,308.4544,5166.0
2023-12-29 10:40:00,313.19,313.89,313.17,313.31,3467.0,308.4445,309.1339,308.4248,308.5627,3467.0
2023-12-29 10:50:00,313.42,313.65,313.23,313.56,3716.0,308.671,308.8976,308.4839,308.8089,3716.0
2023-12-29 11:00:00,313.4,313.55,312.99,313.23,2883.0,308.6513,308.7991,308.2476,308.4839,2883.0
2023-12-29 11:10:00,313.22,313.23,312.31,312.31,3327.0,308.4741,308.4839,307.5779,307.5779,3327.0
2023-12-29 11:20:00,312.22,312.71,312.22,312.52,2649.0,307.4892,307.9718,307.4892,307.7847,2649.0
2023-12-29 11:30:00,312.18,312.32,311.94,311.96,841.0,307.4498,307.5877,307.2135,307.2332,841.0
2023-12-29 11:40:00,312.16,312.21,311.94,312.21,2793.0,307.4301,307.4794,307.2135,307.4794,2793.0
2023-12-29 11:50:00,312.05,312.05,311.51,311.82,1264.0,307.3218,307.3218,306.79,307.0953,1264.0
2023-12-29 12:00:00,311.79,311.79,311.66,311.7,602.0,307.0657,307.0657,306.9377,306.9771,602.0
2023-12-29 12:10:00,311.7,311.7,311.48,311.61,1757.0,306.9771,306.9771,306.7604,306.8885,1757.0
2023-12-29 12:20:00,311.76,311.76,311.38,311.63,1671.0,307.0362,307.0362,306.662,306.9082,1671.0
2023-12-29 12:30:00,311.76,311.83,311.62,311.83,2226.0,307.0362,307.1051,306.8983,307.1051,2226.0
2023-12-29 12:40:00,311.78,311.88,311.78,311.88,200.0,307.0559,307.1544,307.0559,307.1544,200.0
2023-12-29 12:50:00,311.81,312.33,311.81,312.32,401.0,307.0854,307.5976,307.0854,307.5877,401.0
2023-12-29 13:00:00,312.19,312.5,312.07,312.3,568.0,307.4597,307.765,307.3415,307.568,568.0
2023-12-29 13:10:00,312.39,312.5,312.05,312.17,2725.0,307.6566,307.765,307.3218,307.44,2725.0
2023-12-29 13:20:00,311.99,311.99,311.99,311.99,100.0,307.2627,307.2627,307.2627,307.2627,100.0
2023-12-29 13:30:00,312.05,312.16,312.0,312.07,864.0,307.3218,307.4301,307.2726,307.3415,864.0
2023-12-29 13:40:00,312.15,312.3,312.0,312.16,2183.0,307.4203,307.568,307.2726,307.4301,2183.0
2023-12-29 13:50:00,312.25,312.25,312.22,312.23,205.0,307.5188,307.5188,307.4892,307.4991,205.0
2023-12-29 14:00:00,312.28,312.38,312.21,312.37,1075.0,307.5483,307.6468,307.4794,307.637,1075.0
2023-12-29 14:10:00,312.37,312.79,312.36,312.57,2470.0,307.637,308.0506,307.6271,307.8339,2470.0
2023-12-29 14:20:00,312.63,312.88,312.43,312.43,6159.0,307.893,308.1392,307.696,307.696,6159.0
2023-12-29 14:30:00,312.75,313.05,312.75,312.77,1700.0,308.0112,308.3066,308.0112,308.0309,1700.0
2023-12-29 14:40:00,312.65,312.89,312.65,312.81,2931.0,307.9127,308.1491,307.9127,308.0703,2931.0
2023-12-29 14:50:00,312.92,312.99,312.81,312.86,795.0,308.1786,308.2476,308.0703,308.1195,795.0
2023-12-29 15:00:00,312.87,313.28,312.75,313.28,2620.0,308.1294,308.5332,308.0112,308.5332,2620.0
2023-12-29 15:10:00,313.26,313.38,313.07,313.09,2540.0,308.5135,308.6316,308.3263,308.346,2540.0
2023-12-29 15:20:00,313.0,313.13,312.78,313.1,1222.0,308.2574,308.3854,308.0407,308.3559,1222.0
2023-12-29 15:30:00,313.17,313.37,313.05,313.2,3483.0,308.4248,308.6218,308.3066,308.4544,3483.0
2023-12-29 15:40:00,313.32,313.33,312.95,312.98,5814.0,308.5726,308.5824,308.2082,308.2377,5814.0
2023-12-29 15:50:00,312.86,313.5,312.51,313.05,48963.0,308.1195,308.7498,307.7748,308.3066,48963.0
2024-01-02 09:30:00,312.36,314.48,311.55,311.55,11794.0,307.6271,309.715,306.8294,306.8294,11794.0
2024-01-02 09:40:00,311.17,312.9,311.16,312.65,2342.0,306.4551,308.1589,306.4453,307.9127,2342.0
2024-01-02 09:50:00,312.5,313.44,312.43,313.44,4393.0,307.765,308.6907,307.696,308.6907,4393.0
2024-01-02 10:00:00,313.6,313.84,312.89,313.13,4946.0,308.8483,309.0847,308.1491,308.3854,4946.0
2024-01-02 10:10:00,313.33,313.51,312.89,313.19,4792.0,308.5824,308.7597,308.1491,308.4445,4792.0
2024-01-02 10:20:00,313.03,313.18,312.67,313.18,6925.0,308.2869,308.4347,307.9324,308.4347,6925.0
2024-01-02 10:30:00,313.18,313.19,312.6,313.1,12255.0,308.4347,308.4445,307.8635,308.3559,12255.0
2024-01-02 10:40:00,313.1,313.41,312.81,312.96,6698.0,308.3559,308.6612,308.0703,308.218,6698.0
2024-01-02 10:50:00,313.02,313.19,312.54,313.0,5253.0,308.2771,308.4445,307.8044,308.2574,5253.0
2024-01-02 11:00:00,312.93,313.39,312.93,313.35,3712.0,308.1885,308.6415,308.1885,308.6021,3712.0
2024-01-02 11:10:00,313.36,313.58,312.43,312.56,8859.0,308.6119,308.8286,307.696,307.8241,8859.0
2024-01-02 11:20:00,312.35,312.41,312.18,312.39,1857.0,307.6173,307.6763,307.4498,307.6566,1857.0
2024-01-02 11:30:00,312.5,312.74,312.43,312.44,3176.0,307.765,308.0013,307.696,307.7059,3176.0
2024-01-02 11:40:00,312.38,312.66,312.38,312.56,3773.0,307.6468,307.9226,307.6468,307.8241,3773.0
2024-01-02 11:50:00,312.57,312.68,312.46,312.68,2868.0,307.8339,307.9423,307.7256,307.9423,2868.0
2024-01-02 12:00:00,312.5,312.68,312.24,312.42,8822.0,307.765,307.9423,307.5089,307.6862,8822.0
2024-01-02 12:10:00,312.34,312.42,311.87,312.22,6561.0,307.6074,307.6862,307.1445,307.4892,6561.0
2024-01-02 12:20:00,312.32,312.42,312.07,312.16,3220.0,307.5877,307.6862,307.3415,307.4301,3220.0
2024-01-02 12:30:00,312.18,312.6,312.09,312.5,2735.0,307.4498,307.8635,307.3612,307.765,2735.0
2024-01-02 12:40:00,312.34,312.43,312.23,312.26,2710.0,307.6074,307.696,307.4991,307.5286,2710.0
2024-01-02 12:50:00,312.25,312.4,312.11,312.28,3818.0,307.5188,307.6665,307.3809,307.5483,3818.0
2024-01-02 13:00:00,312.19,312.32,312.03,312.25,3015.0,307.4597,307.5877,307.3021,307.5188,3015.0
2024-01-02 13:10:00,312.2,312.22,311.91,311.91,3599.0,307.4695,307.4892,307.1839,307.1839,3599.0
2024-01-02 13:20:00,311.87,312.09,311.6,311.6,8485.0,307.1445,307.3612,306.8786,306.8786,8485.0
2024-01-02 13:30:00,311.68,311.68,311.12,311.52,2206.0,306.9574,306.9574,306.4059,306.7998,2206.0
2024-01-02 13:40:00,311.42,311.42,311.08,311.3,3019.0,306.7013,306.7013,306.3665,306.5832,3019.0
2024-01-02 13:50:00,311.15,311.31,310.82,310.82,3671.0,306.4354,306.593,306.1104,306.1104,3671.0
2024-01-02 14:00:00,310.92,311.13,310.73,311.04,6215.0,306.2089,306.4157,306.0218,306.3271,6215.0
2024-01-02 14:10:00,311.14,311.3,310.94,311.29,3953.0,306.4256,306.5832,306.2286,306.5733,3953.0
2024-01-02 14:20:00,311.23,311.35,311.1,311.33,2723.0,306.5142,306.6324,306.3862,306.6127,2723.0
2024-01-02 14:30:00,311.36,311.42,311.11,311.24,4961.0,306.6423,306.7013,306.396,306.5241,4961.0
2024-01-02 14:40:00,311.12,311.26,311.0,311.1,2358.0,306.4059,306.5438,306.2877,306.3862,2358.0
2024-01-02 14:50:00,311.17,311.17,310.7,310.73,4997.0,306.4551,306.4551,305.9923,306.0218,4997.0
2024-01-02 15:00:00,310.67,310.91,310.54,310.91,5590.0,305.9627,306.1991,305.8347,306.1991,5590.0
2024-01-02 15:10:00,310.89,310.99,310.68,310.81,5073.0,306.1794,306.2779,305.9726,306.1006,5073.0
2024-01-02 15:20:00,310.82,311.04,310.54,311.04,4176.0,306.1104,306.3271,305.8347,306.3271,4176.0
2024-01-02 15:30:00,311.01,311.16,310.9,311.15,7707.0,306.2976,306.4453,306.1892,306.4354,7707.0
2024-01-02 15:40:00,311.24,311.74,310.96,311.73,14373.0,306.5241,307.0165,306.2483,307.0066,14373.0
2024-01-02 15:50:00,311.8,312.19,311.41,311.7,68000.0,307.0756,307.4597,306.6915,306.9771,68000.0
2024-01-03 09:30:00,312.96,312.96,311.19,311.39,15167.0,308.218,308.218,306.4748,306.6718,15167.0
2024-01-03 09:40:00,311.72,311.75,310.53,311.37,4952.0,306.9968,307.0263,305.8248,306.6521,4952.0
2024-01-03 09:50:00,311.37,312.2,310.78,311.98,7637.0,306.6521,307.4695,306.071,307.2529,7637.0
2024-01-03 10:00:00,311.98,313.28,311.5,313.25,12703.0,307.2529,308.5332,306.7801,308.5036,12703.0
2024-01-03 10:10:00,313.3,313.63,313.01,313.22,7773.0,308.5529,308.8779,308.2673,308.4741,7773.0
2024-01-03 10:20:00,313.34,313.35,313.06,313.25,11887.0,308.5923,308.6021,308.3165,308.5036,11887.0
2024-01-03 10:30:00,313.25,314.24,313.18,314.1,13639.0,308.5036,309.4786,308.4347,309.3407,13639.0
2024-01-03 10:40:00,314.06,314.06,313.18,313.21,11497.0,309.3013,309.3013,308.4347,308.4642,11497.0
2024-01-03 10:50:00,313.15,313.15,312.49,312.77,4862.0,308.4051,308.4051,307.7551,308.0309,4862.0
2024-01-03 11:00:00,312.65,312.99,312.49,312.87,7694.0,307.9127,308.2476,307.7551,308.1294,7694.0
2024-01-03 11:10:00,312.84,313.05,312.53,312.59,5964.0,308.0998,308.3066,307.7945,307.8536,5964.0
2024-01-03 11:20:00,312.65,312.96,312.53,312.83,4178.0,307.9127,308.218,307.7945,308.09,4178.0
2024-01-03 11:30:00,312.82,312.88,312.49,312.66,3763.0,308.0801,308.1392,307.7551,307.9226,3763.0
2024-01-03 11:40:00,312.66,312.82,312.51,312.68,3717.0,307.9226,308.0801,307.7748,307.9423,3717.0
2024-01-03 11:50:00,312.68,312.89,312.46,312.53,5194.0,307.9423,308.1491,307.7256,307.7945,5194.0
2024-01-03 12:00:00,312.48,312.53,312.0,312.02,6469.0,307.7453,307.7945,307.2726,307.2923,6469.0
2024-01-03 12:10:00,312.05,312.13,311.51,311.54,4374.0,307.3218,307.4006,306.79,306.8195,4374.0
2024-01-03 12:20:00,311.58,311.65,311.31,311.44,4951.0,306.8589,306.9279,306.593,306.721,4951.0
2024-01-03 12:30:00,311.5,311.9,311.47,311.48,3692.0,306.7801,307.1741,306.7506,306.7604,3692.0
2024-01-03 12:40:00,311.48,311.7,311.38,311.68,2692.0,306.7604,306.9771,306.662,306.9574,2692.0
2024-01-03 12:50:00,311.62,311.89,311.48,311.75,3452.0,306.8983,307.1642,306.7604,307.0263,3452.0
2024-01-03 13:00:00,311.62,311.9,311.34,311.42,4460.0,306.8983,307.1741,306.6226,306.7013,4460.0
2024-01-03 13:10:00,311.42,311.57,311.3,311.36,2990.0,306.7013,306.8491,306.5832,306.6423,2990.0
2024-01-03 13:20:00,311.34,311.58,311.28,311.5,2901.0,306.6226,306.8589,306.5635,306.7801,2901.0
2024-01-03 13:30:00,311.55,311.99,311.55,311.99,4560.0,306.8294,307.2627,306.8294,307.2627,4560.0
2024-01-03 13:40:00,312.05,312.29,311.76,311.81,4759.0,307.3218,307.5582,307.0362,307.0854,4759.0
2024-01-03 13:50:00,311.81,312.08,311.56,311.68,4590.0,307.0854,307.3513,306.8392,306.9574,4590.0
2024-01-03 14:00:00,311.68,311.81,311.43,311.62,2914.0,306.9574,307.0854,306.7112,306.8983,2914.0
2024-01-03 14:10:00,311.73,311.89,311.35,311.5,3528.0,307.0066,307.1642,306.6324,306.7801,3528.0
2024-01-03 14:20:00,311.48,312.75,311.35,312.43,4557.0,306.7604,308.0112,306.6324,307.696,4557.0
2024-01-03 14:30:00,312.38,312.6,312.12,312.51,5866.0,307.6468,307.8635,307.3907,307.7748,5866.0
2024-01-03 14:40:00,312.5,312.83,312.44,312.66,4511.0,307.765,308.09,307.7059,307.9226,4511.0
2024-01-03 14:50:00,312.74,312.83,312.4,312.45,4188.0,308.0013,308.09,307.6665,307.7157,4188.0
2024-01-03 15:00:00,312.39,312.53,312.22,312.53,6825.0,307.6566,307.7945,307.4892,307.7945,6825.0
2024-01-03 15:10:00,312.58,312.77,312.52,312.76,4680.0,307.8438,308.0309,307.7847,308.021,4680.0
2024-01-03 15:20:00,312.75,312.8,312.39,312.66,7356.0,308.0112,308.0604,307.6566,307.9226,7356.0
2024-01-03 15:30:00,312.57,312.72,312.32,312.51,7835.0,307.8339,307.9816,307.5877,307.7748,7835.0
2024-01-03 15:40:00,312.39,312.54,311.91,312.01,14154.0,307.6566,307.8044,307.1839,307.2824,14154.0
2024-01-03 15:50:00,311.94,312.09,311.58,311.84,34804.0,307.2135,307.3612,306.8589,307.115,34804.0
2024-01-04 09:30:00,313.09,313.52,312.74,312.74,12607.0,308.346,308.7695,308.0013,308.0013,12607.0
2024-01-04 09:40:00,312.74,313.15,311.93,312.83,2454.0,308.0013,308.4051,307.2036,308.09,2454.0
2024-01-04 09:50:00,312.78,313.17,312.74,313.16,4478.0,308.0407,308.4248,308.0013,308.415,4478.0
2024-01-04 10:00:00,312.98,313.78,312.98,313.31,15385.0,308.2377,309.0256,308.2377,308.5627,15385.0
2024-01-04 10:10:00,313.62,314.29,313.42,314.13,11906.0,308.868,309.5279,308.671,309.3703,11906.0
2024-01-04 10:20:00,313.91,314.06,313.69,313.69,5261.0,309.1536,309.3013,308.9369,308.9369,5261.0
2024-01-04 10:30:00,313.78,313.86,313.48,313.64,7995.0,309.0256,309.1044,308.7301,308.8877,7995.0
2024-01-04 10:40:00,313.56,313.94,313.52,313.63,6309.0,308.8089,309.1832,308.7695,308.8779,6309.0
2024-01-04 10:50:00,313.61,313.69,313.44,313.52,3363.0,308.8582,308.9369,308.6907,308.7695,3363.0
2024-01-04 11:00:00,313.55,313.61,313.24,313.4,6260.0,308.7991,308.8582,308.4938,308.6513,6260.0
2024-01-04 11:10:00,313.27,313.69,313.27,313.4,12238.0,308.5233,308.9369,308.5233,308.6513,12238.0
2024-01-04 11:20:00,313.54,313.64,313.31,313.31,5480.0,308.7892,308.8877,308.5627,308.5627,5480.0
2024-01-04 11:30:00,313.25,313.38,313.12,313.27,4848.0,308.5036,308.6316,308.3756,308.5233,4848.0
2024-01-04 11:40:00,313.25,313.37,313.1,313.21,3544.0,308.5036,308.6218,308.3559,308.4642,3544.0
2024-01-04 11:50:00,313.22,313.27,313.0,313.18,8069.0,308.4741,308.5233,308.2574,308.4347,8069.0
2024-01-04 12:00:00,313.26,313.27,312.68,312.69,4329.0,308.5135,308.5233,307.9423,307.9521,4329.0
2024-01-04 12:10:00,312.75,312.8,312.55,312.79,3857.0,308.0112,308.0604,307.8142,308.0506,3857.0
2024-01-04 12:20:00,312.81,313.13,312.81,312.98,7018.0,308.0703,308.3854,308.0703,308.2377,7018.0
2024-01-04 12:30:00,312.97,313.45,312.89,313.45,2620.0,308.2279,308.7006,308.1491,308.7006,2620.0
2024-01-04 12:40:00,313.45,313.45,312.96,313.18,5279.0,308.7006,308.7006,308.218,308.4347,5279.0
2024-01-04 12:50:00,313.18,313.45,313.09,313.35,1701.0,308.4347,308.7006,308.346,308.6021,1701.0
2024-01-04 13:00:00,313.41,313.64,313.31,313.64,1857.0,308.6612,308.8877,308.5627,308.8877,1857.0
2024-01-04 13:10:00,313.38,313.64,313.1,313.37,3164.0,308.6316,308.8877,308.3559,308.6218,3164.0
2024-01-04 13:20:00,313.45,313.68,313.31,313.5,1947.0,308.7006,308.9271,308.5627,308.7498,1947.0
2024-01-04 13:30:00,313.59,313.61,313.2,313.28,4453.0,308.8385,308.8582,308.4544,308.5332,4453.0
2024-01-04 13:40:00,313.3,313.68,313.29,313.66,2514.0,308.5529,308.9271,308.543,308.9074,2514.0
2024-01-04 13:50:00,313.56,313.68,313.41,313.54,4584.0,308.8089,308.9271,308.6612,308.7892,4584.0
2024-01-04 14:00:00,313.62,313.62,313.31,313.31,4917.0,308.868,308.868,308.5627,308.5627,4917.0
2024-01-04 14:10:00,313.32,313.75,313.13,313.48,3174.0,308.5726,308.996,308.3854,308.7301,3174.0
2024-01-04 14:20:00,313.44,313.71,313.44,313.61,3496.0,308.6907,308.9566,308.6907,308.8582,3496.0
2024-01-04 14:30:00,313.6,313.81,313.6,313.7,2508.0,308.8483,309.0551,308.8483,308.9468,2508.0
2024-01-04 14:40:00,313.74,314.04,313.67,314.02,3663.0,308.9862,309.2816,308.9173,309.2619,3663.0
2024-01-04 14:50:00,314.02,314.25,313.78,314.01,5510.0,309.2619,309.4885,309.0256,309.2521,5510.0
2024-01-04 15:00:00,313.83,313.83,313.17,313.72,4107.0,309.0748,309.0748,308.4248,308.9665,4107.0
2024-01-04 15:10:00,313.73,313.82,313.14,313.14,4712.0,308.9763,309.065,308.3953,308.3953,4712.0
2024-01-04 15:20:00,313.17,313.17,312.58,312.78,4435.0,308.4248,308.4248,307.8438,308.0407,4435.0
2024-01-04 15:30:00,312.73,312.93,312.55,312.73,5813.0,307.9915,308.1885,307.8142,307.9915,5813.0
2024-01-04 15:40:00,312.81,312.97,312.43,312.43,9817.0,308.0703,308.2279,307.696,307.696,9817.0
2024-01-04 15:50:00,312.32,312.53,311.71,311.81,50888.0,307.5877,307.7945,306.987,307.0854,50888.0
2024-01-05 09:30:00,311.71,312.19,310.84,311.73,6456.0,306.987,307.4597,306.1301,307.0066,6456.0
2024-01-05 09:40:00,311.8,311.95,311.16,311.41,1125.0,307.0756,307.2233,306.4453,306.6915,1125.0
2024-01-05 09:50:00,311.01,311.19,309.77,309.87,2072.0,306.2976,306.4748,305.0763,305.1748,2072.0
2024-01-05 10:00:00,309.09,310.29,309.08,310.11,2961.0,304.4066,305.5885,304.3968,305.4112,2961.0
2024-01-05 10:10:00,310.04,310.13,309.2,309.22,3252.0,305.3423,305.4309,304.515,304.5347,3252.0
2024-01-05 10:20:00,309.21,309.63,308.32,308.65,3101.0,304.5248,304.9385,303.6483,303.9733,3101.0
2024-01-05 10:30:00,308.5,308.55,308.19,308.19,3570.0,303.8256,303.8748,303.5203,303.5203,3570.0
2024-01-05 10:40:00,308.19,308.88,308.1,308.52,2665.0,303.5203,304.1998,303.4316,303.8453,2665.0
2024-01-05 10:50:00,308.6,308.83,308.45,308.46,3576.0,303.9241,304.1506,303.7763,303.7862,3576.0
2024-01-05 11:00:00,308.44,308.45,307.86,307.94,2486.0,303.7665,303.7763,303.1953,303.2741,2486.0
2024-01-05 11:10:00,307.81,308.26,307.5,307.5,6533.0,303.146,303.5892,302.8407,302.8407,6533.0
2024-01-05 11:20:00,307.37,307.89,307.36,307.81,866.0,302.7127,303.2248,302.7029,303.146,866.0
2024-01-05 11:30:00,307.82,307.97,307.77,307.97,978.0,303.1559,303.3036,303.1066,303.3036,978.0
2024-01-05 11:40:00,308.02,308.1,307.52,307.73,2967.0,303.3529,303.4316,302.8604,303.0673,2967.0
2024-01-05 11:50:00,307.99,307.99,307.69,307.69,828.0,303.3233,303.3233,303.0279,303.0279,828.0
2024-01-05 12:00:00,307.69,308.05,307.67,307.68,4393.0,303.0279,303.3824,303.0082,303.018,4393.0
2024-01-05 12:10:00,307.51,307.72,307.45,307.5,2727.0,302.8506,303.0574,302.7915,302.8407,2727.0
2024-01-05 12:20:00,307.5,307.5,307.5,307.5,813.0,302.8407,302.8407,302.8407,302.8407,813.0
2024-01-05 12:30:00,307.51,307.8,307.31,307.64,3630.0,302.8506,303.1362,302.6536,302.9786,3630.0
2024-01-05 12:40:00,307.63,307.92,307.63,307.81,620.0,302.9688,303.2544,302.9688,303.146,620.0
2024-01-05 12:50:00,307.78,308.0,307.78,308.0,697.0,303.1165,303.3332,303.1165,303.3332,697.0
2024-01-05 13:00:00,308.09,308.09,307.97,307.97,600.0,303.4218,303.4218,303.3036,303.3036,600.0
2024-01-05 13:10:00,307.96,307.96,307.86,307.86,1000.0,303.2938,303.2938,303.1953,303.1953,1000.0
2024-01-05 13:20:00,307.76,308.76,307.76,308.64,2323.0,303.0968,304.0816,303.0968,303.9635,2323.0
2024-01-05 13:30:00,308.79,309.1,308.78,309.06,2756.0,304.1112,304.4165,304.1013,304.3771,2756.0
2024-01-05 13:40:00,309.33,309.33,309.0,309.18,1746.0,304.643,304.643,304.318,304.4953,1746.0
2024-01-05 13:50:00,309.0,309.09,309.0,309.09,443.0,304.318,304.4066,304.318,304.4066,443.0
2024-01-05 14:00:00,309.18,309.22,309.02,309.11,2894.0,304.4953,304.5347,304.3377,304.4263,2894.0
2024-01-05 14:10:00,309.1,309.26,308.99,309.0,2252.0,304.4165,304.5741,304.3082,304.318,2252.0
2024-01-05 14:20:00,308.99,309.1,308.99,309.07,2024.0,304.3082,304.4165,304.3082,304.387,2024.0
2024-01-05 14:30:00,309.0,309.27,308.99,309.12,2733.0,304.318,304.5839,304.3082,304.4362,2733.0
2024-01-05 14:40:00,309.05,309.2,308.78,308.9,5222.0,304.3673,304.515,304.1013,304.2195,5222.0
2024-01-05 14:50:00,308.44,308.81,308.44,308.71,2249.0,303.7665,304.1309,303.7665,304.0324,2249.0
2024-01-05 15:00:00,308.79,308.81,308.44,308.56,3279.0,304.1112,304.1309,303.7665,303.8847,3279.0
2024-01-05 15:10:00,308.56,309.04,308.47,308.52,10114.0,303.8847,304.3574,303.796,303.8453,10114.0
2024-01-05 15:20:00,308.76,308.76,308.3,308.43,2094.0,304.0816,304.0816,303.6286,303.7566,2094.0
2024-01-05 15:30:00,308.45,308.82,308.42,308.8,11511.0,303.7763,304.1407,303.7468,304.121,11511.0
2024-01-05 15:40:00,308.81,309.29,308.81,309.18,3937.0,304.1309,304.6036,304.1309,304.4953,3937.0
2024-01-05 15:50:00,309.51,309.51,309.04,309.12,22122.0,304.8203,304.8203,304.3574,304.4362,22122.0
2024-01-08 09:30:00,310.36,311.55,309.83,310.68,6263.0,305.6574,306.8294,305.1354,305.9726,6263.0
2024-01-08 09:40:00,309.39,309.81,309.39,309.81,1033.0,304.7021,305.1157,304.7021,305.1157,1033.0
2024-01-08 09:50:00,309.6,309.91,308.64,309.91,6999.0,304.9089,305.2142,303.9635,305.2142,6999.0
2024-01-08 10:00:00,309.94,310.36,309.3,309.55,3314.0,305.2438,305.6574,304.6135,304.8597,3314.0
2024-01-08 10:10:00,309.6,309.68,308.61,308.91,4317.0,304.9089,304.9877,303.9339,304.2294,4317.0
2024-01-08 10:20:00,308.93,309.16,308.89,309.11,2303.0,304.2491,304.4756,304.2097,304.4263,2303.0
2024-01-08 10:30:00,309.15,309.34,308.97,309.01,3837.0,304.4657,304.6529,304.2885,304.3279,3837.0
2024-01-08 10:40:00,309.12,309.57,309.05,309.57,2022.0,304.4362,304.8794,304.3673,304.8794,2022.0
2024-01-08 10:50:00,309.42,309.8,309.23,309.8,1931.0,304.7316,305.1059,304.5445,305.1059,1931.0
2024-01-08 11:00:00,309.59,309.59,309.23,309.37,1638.0,304.8991,304.8991,304.5445,304.6824,1638.0
2024-01-08 11:10:00,309.51,309.65,309.42,309.6,1638.0,304.8203,304.9582,304.7316,304.9089,1638.0
2024-01-08 11:20:00,309.67,309.67,309.47,309.57,1146.0,304.9779,304.9779,304.7809,304.8794,1146.0
2024-01-08 11:30:00,309.43,309.51,309.4,309.41,1007.0,304.7415,304.8203,304.712,304.7218,1007.0
2024-01-08 11:40:00,309.4,309.81,309.21,309.76,2094.0,304.712,305.1157,304.5248,305.0665,2094.0
2024-01-08 11:50:00,309.78,309.85,309.68,309.79,810.0,305.0862,305.1551,304.9877,305.096,810.0
2024-01-08 12:00:00,309.98,310.19,309.97,309.97,1412.0,305.2832,305.49,305.2733,305.2733,1412.0
2024-01-08 12:10:00,310.04,310.17,309.88,309.88,897.0,305.3423,305.4703,305.1847,305.1847,897.0
2024-01-08 12:20:00,309.83,309.88,309.59,309.59,732.0,305.1354,305.1847,304.8991,304.8991,732.0
2024-01-08 12:30:00,309.65,309.93,309.65,309.77,3113.0,304.9582,305.2339,304.9582,305.0763,3113.0
2024-01-08 12:40:00,309.77,310.07,309.77,310.06,560.0,305.0763,305.3718,305.0763,305.362,560.0
2024-01-08 12:50:00,309.92,310.14,309.92,310.1,1481.0,305.2241,305.4407,305.2241,305.4013,1481.0
2024-01-08 13:00:00,309.99,310.12,309.94,310.06,1153.0,305.293,305.421,305.2438,305.362,1153.0
2024-01-08 13:10:00,309.9,310.08,309.82,310.08,1953.0,305.2044,305.3816,305.1256,305.3816,1953.0
2024-01-08 13:20:00,310.14,310.14,309.89,309.99,1100.0,305.4407,305.4407,305.1945,305.293,1100.0
2024-01-08 13:30:00,310.02,310.25,309.83,309.83,1163.0,305.3226,305.5491,305.1354,305.1354,1163.0
2024-01-08 13:40:00,309.91,310.1,309.8,309.98,4469.0,305.2142,305.4013,305.1059,305.2832,4469.0
2024-01-08 13:50:00,310.06,310.1,310.0,310.1,1830.0,305.362,305.4013,305.3029,305.4013,1830.0
2024-01-08 14:00:00,310.21,310.21,310.08,310.12,515.0,305.5097,305.5097,305.3816,305.421,515.0
2024-01-08 14:10:00,310.13,310.23,310.06,310.23,1397.0,305.4309,305.5294,305.362,305.5294,1397.0
2024-01-08 14:20:00,310.1,310.4,310.1,310.35,2611.0,305.4013,305.6968,305.4013,305.6476,2611.0
2024-01-08 14:30:00,310.41,310.67,310.4,310.52,4473.0,305.7066,305.9627,305.6968,305.815,4473.0
2024-01-08 14:40:00,310.39,311.03,310.39,311.03,2173.0,305.687,306.3173,305.687,306.3173,2173.0
2024-01-08 14:50:00,310.91,311.3,310.89,311.24,1500.0,306.1991,306.5832,306.1794,306.5241,1500.0
2024-01-08 15:00:00,311.3,311.72,311.11,311.43,3713.0,306.5832,306.9968,306.396,306.7112,3713.0
2024-01-08 15:10:00,311.52,311.52,311.28,311.46,2021.0,306.7998,306.7998,306.5635,306.7407,2021.0
2024-01-08 15:20:00,311.5,311.78,311.3,311.36,3429.0,306.7801,307.0559,306.5832,306.6423,3429.0
2024-01-08 15:30:00,311.37,311.87,311.36,311.87,3365.0,306.6521,307.1445,306.6423,307.1445,3365.0
2024-01-08 15:40:00,312.0,312.0,311.52,311.52,5659.0,307.2726,307.2726,306.7998,306.7998,5659.0
2024-01-08 15:50:00,311.73,313.02,311.64,312.81,60888.0,307.0066,308.2771,306.918,308.0703,60888.0
2024-01-09 09:30:00,311.7,312.86,310.31,311.32,7387.0,306.9771,308.1195,305.6082,306.6029,7387.0
2024-01-09 09:40:00,309.88,310.05,309.55,310.05,1300.0,305.1847,305.3521,304.8597,305.3521,1300.0
2024-01-09 09:50:00,310.06,310.06,309.57,309.7,5798.0,305.362,305.362,304.8794,305.0074,5798.0
2024-01-09 10:00:00,309.92,310.63,309.43,310.59,17494.0,305.2241,305.9233,304.7415,305.8839,17494.0
2024-01-09 10:10:00,310.59,310.93,310.06,310.49,12172.0,305.8839,306.2188,305.362,305.7854,12172.0
2024-01-09 10:20:00,310.44,310.62,310.33,310.4,5211.0,305.7362,305.9135,305.6279,305.6968,5211.0
2024-01-09 10:30:00,310.21,310.71,310.14,310.42,3246.0,305.5097,306.0021,305.4407,305.7165,3246.0
2024-01-09 10:40:00,310.36,310.51,310.22,310.22,3143.0,305.6574,305.8051,305.5195,305.5195,3143.0
2024-01-09 10:50:00,310.15,310.28,309.99,310.0,6841.0,305.4506,305.5786,305.293,305.3029,6841.0
2024-01-09 11:00:00,310.06,310.78,310.02,310.75,4102.0,305.362,306.071,305.3226,306.0415,4102.0
2024-01-09 11:10:00,310.9,311.01,310.57,310.81,5889.0,306.1892,306.2976,305.8642,306.1006,5889.0
2024-01-09 11:20:00,310.78,311.12,310.58,310.88,4257.0,306.071,306.4059,305.8741,306.1695,4257.0
2024-01-09 11:30:00,311.02,311.11,310.06,310.06,5843.0,306.3074,306.396,305.362,305.362,5843.0
2024-01-09 11:40:00,310.28,311.01,310.11,310.82,4506.0,305.5786,306.2976,305.4112,306.1104,4506.0
2024-01-09 11:50:00,311.04,311.13,310.83,310.87,2808.0,306.3271,306.4157,306.1203,306.1597,2808.0
2024-01-09 12:00:00,310.97,310.97,310.67,310.75,3746.0,306.2582,306.2582,305.9627,306.0415,3746.0
2024-01-09 12:10:00,310.86,311.19,310.75,310.99,4867.0,306.1498,306.4748,306.0415,306.2779,4867.0
2024-01-09 12:20:00,310.94,311.04,310.41,310.57,4466.0,306.2286,306.3271,305.7066,305.8642,4466.0
2024-01-09 12:30:00,310.41,310.66,310.19,310.33,2918.0,305.7066,305.9529,305.49,305.6279,2918.0
2024-01-09 12:40:00,310.25,310.31,309.9,310.13,3412.0,305.5491,305.6082,305.2044,305.4309,3412.0
2024-01-09 12:50:00,310.27,310.77,310.19,310.19,3454.0,305.5688,306.0612,305.49,305.49,3454.0
2024-01-09 13:00:00,310.19,310.39,309.86,309.96,4076.0,305.49,305.687,305.165,305.2635,4076.0
2024-01-09 13:10:00,310.05,310.4,310.0,310.11,3202.0,305.3521,305.6968,305.3029,305.4112,3202.0
2024-01-09 13:20:00,310.07,310.23,310.07,310.13,4099.0,305.3718,305.5294,305.3718,305.4309,4099.0
2024-01-09 13:30:00,310.13,310.57,309.96,310.47,6820.0,305.4309,305.8642,305.2635,305.7657,6820.0
2024-01-09 13:40:00,310.59,311.07,310.55,311.0,2170.0,305.8839,306.3566,305.8445,306.2877,2170.0
2024-01-09 13:50:00,311.01,311.28,310.94,311.0,1775.0,306.2976,306.5635,306.2286,306.2877,1775.0
2024-01-09 14:00:00,311.0,311.05,310.4,310.67,13319.0,306.2877,306.337,305.6968,305.9627,13319.0
2024-01-09 14:10:00,310.82,311.25,310.71,311.09,16877.0,306.1104,306.5339,306.0021,306.3763,16877.0
2024-01-09 14:20:00,311.11,311.38,310.85,310.85,2083.0,306.396,306.662,306.14,306.14,2083.0
2024-01-09 14:30:00,310.9,310.99,310.7,310.78,2168.0,306.1892,306.2779,305.9923,306.071,2168.0
2024-01-09 14:40:00,310.68,310.94,310.58,310.84,4579.0,305.9726,306.2286,305.8741,306.1301,4579.0
2024-01-09 14:50:00,310.8,310.99,310.73,310.92,2117.0,306.0907,306.2779,306.0218,306.2089,2117.0
2024-01-09 15:00:00,311.0,311.2,310.58,310.77,9810.0,306.2877,306.4847,305.8741,306.0612,9810.0
2024-01-09 15:10:00,311.04,311.35,311.02,311.25,4039.0,306.3271,306.6324,306.3074,306.5339,4039.0
2024-01-09 15:20:00,311.25,311.45,311.02,311.29,4129.0,306.5339,306.7309,306.3074,306.5733,4129.0
2024-01-09 15:30:00,311.23,311.28,310.93,311.28,5452.0,306.5142,306.5635,306.2188,306.5635,5452.0
2024-01-09 15:40:00,311.09,311.51,310.99,311.2,8428.0,306.3763,306.79,306.2779,306.4847,8428.0
2024-01-09 15:50:00,311.24,312.06,311.2,312.0,42496.0,306.5241,307.3316,306.4847,307.2726,42496.0
2024-01-10 09:30:00,312.46,313.59,312.02,312.02,7324.0,307.7256,308.8385,307.2923,307.2923,7324.0
2024-01-10 09:40:00,312.35,313.31,312.34,313.31,605.0,307.6173,308.5627,307.6074,308.5627,605.0
2024-01-10 09:50:00,313.12,313.13,312.53,313.08,4947.0,308.3756,308.3854,307.7945,308.3362,4947.0
2024-01-10 10:00:00,313.08,313.65,313.08,313.42,6064.0,308.3362,308.8976,308.3362,308.671,6064.0
2024-01-10 10:10:00,313.3,313.4,312.53,312.53,4958.0,308.5529,308.6513,307.7945,307.7945,4958.0
2024-01-10 10:20:00,312.41,313.28,312.37,313.19,3206.0,307.6763,308.5332,307.637,308.4445,3206.0
2024-01-10 10:30:00,313.19,313.2,312.94,313.09,2240.0,308.4445,308.4544,308.1983,308.346,2240.0
2024-01-10 10:40:00,313.17,313.17,313.0,313.16,1604.0,308.4248,308.4248,308.2574,308.415,1604.0
2024-01-10 10:50:00,313.16,313.44,313.15,313.25,3874.0,308.415,308.6907,308.4051,308.5036,3874.0
2024-01-10 11:00:00,313.28,313.38,313.0,313.31,2581.0,308.5332,308.6316,308.2574,308.5627,2581.0
2024-01-10 11:10:00,313.26,313.56,313.13,313.24,4953.0,308.5135,308.8089,308.3854,308.4938,4953.0
2024-01-10 11:20:00,313.36,313.45,313.18,313.29,1103.0,308.6119,308.7006,308.4347,308.543,1103.0
2024-01-10 11:30:00,313.41,313.69,313.33,313.33,1735.0,308.6612,308.9369,308.5824,308.5824,1735.0
2024-01-10 11:40:00,313.51,313.51,313.26,313.26,873.0,308.7597,308.7597,308.5135,308.5135,873.0
2024-01-10 11:50:00,313.26,313.58,313.26,313.58,900.0,308.5135,308.8286,308.5135,308.8286,900.0
2024-01-10 12:00:00,313.42,313.54,313.28,313.46,1499.0,308.671,308.7892,308.5332,308.7104,1499.0
2024-01-10 12:10:00,313.36,313.46,313.17,313.21,1200.0,308.6119,308.7104,308.4248,308.4642,1200.0
2024-01-10 12:20:00,313.22,313.38,313.14,313.37,1777.0,308.4741,308.6316,308.3953,308.6218,1777.0
2024-01-10 12:30:00,313.36,313.61,313.35,313.39,1269.0,308.6119,308.8582,308.6021,308.6415,1269.0
2024-01-10 12:40:00,313.37,313.6,313.33,313.6,1591.0,308.6218,308.8483,308.5824,308.8483,1591.0
2024-01-10 12:50:00,313.64,313.67,313.49,313.63,872.0,308.8877,308.9173,308.74,308.8779,872.0
2024-01-10 13:00:00,313.61,313.77,313.5,313.5,2369.0,308.8582,309.0157,308.7498,308.7498,2369.0
2024-01-10 13:10:00,313.4,313.61,313.32,313.58,1239.0,308.6513,308.8582,308.5726,308.8286,1239.0
2024-01-10 13:20:00,313.56,313.56,313.27,313.44,4176.0,308.8089,308.8089,308.5233,308.6907,4176.0
2024-01-10 13:30:00,313.54,313.55,313.44,313.49,926.0,308.7892,308.7991,308.6907,308.74,926.0
2024-01-10 13:40:00,313.49,313.49,313.44,313.44,300.0,308.74,308.74,308.6907,308.6907,300.0
2024-01-10 13:50:00,313.49,313.73,313.43,313.73,2780.0,308.74,308.9763,308.6809,308.9763,2780.0
2024-01-10 14:00:00,313.64,313.76,313.62,313.63,994.0,308.8877,309.0059,308.868,308.8779,994.0
2024-01-10 14:10:00,313.73,314.12,313.72,314.12,3102.0,308.9763,309.3604,308.9665,309.3604,3102.0
2024-01-10 14:20:00,314.0,314.23,313.98,314.23,2541.0,309.2423,309.4688,309.2226,309.4688,2541.0
2024-01-10 14:30:00,314.14,314.29,314.02,314.17,942.0,309.3801,309.5279,309.2619,309.4097,942.0
2024-01-10 14:40:00,314.2,314.44,314.2,314.36,1681.0,309.4392,309.6756,309.4392,309.5968,1681.0
2024-01-10 14:50:00,314.4,314.53,314.4,314.45,1461.0,309.6362,309.7642,309.6362,309.6854,1461.0
2024-01-10 15:00:00,314.45,314.58,314.34,314.57,3160.0,309.6854,309.8135,309.5771,309.8036,3160.0
2024-01-10 15:10:00,314.46,314.6,314.33,314.44,1308.0,309.6953,309.8332,309.5673,309.6756,1308.0
2024-01-10 15:20:00,314.38,314.56,314.23,314.39,4029.0,309.6165,309.7938,309.4688,309.6263,4029.0
2024-01-10 15:30:00,314.39,314.5,314.11,314.46,8826.0,309.6263,309.7347,309.3506,309.6953,8826.0
2024-01-10 15:40:00,314.46,314.56,314.12,314.13,7171.0,309.6953,309.7938,309.3604,309.3703,7171.0
2024-01-10 15:50:00,313.91,315.12,313.91,315.01,34011.0,309.1536,310.3453,309.1536,310.2369,34011.0
2024-01-11 09:30:00,315.47,316.03,315.15,315.8,5152.0,310.69,311.2415,310.3748,311.015,5152.0
2024-01-11 09:40:00,315.8,315.8,314.08,314.23,4360.0,311.015,311.015,309.321,309.4688,4360.0
2024-01-11 09:50:00,314.44,315.21,314.44,314.87,4882.0,309.6756,310.4339,309.6756,310.0991,4882.0
2024-01-11 10:00:00,315.46,315.7,314.74,314.97,3584.0,310.6801,310.9165,309.971,310.1976,3584.0
2024-01-11 10:10:00,315.22,315.43,314.71,315.43,2036.0,310.4438,310.6506,309.9415,310.6506,2036.0
2024-01-11 10:20:00,315.05,315.21,314.98,315.21,2281.0,310.2763,310.4339,310.2074,310.4339,2281.0
2024-01-11 10:30:00,315.07,315.46,315.04,315.33,2870.0,310.296,310.6801,310.2665,310.5521,2870.0
2024-01-11 10:40:00,315.27,315.65,315.16,315.43,2316.0,310.493,310.8673,310.3847,310.6506,2316.0
2024-01-11 10:50:00,315.27,315.4,314.71,315.06,3834.0,310.493,310.621,309.9415,310.2862,3834.0
2024-01-11 11:00:00,315.12,315.29,314.92,315.26,1900.0,310.3453,310.5127,310.1483,310.4832,1900.0
2024-01-11 11:10:00,315.25,315.26,314.64,314.72,3196.0,310.4733,310.4832,309.8726,309.9513,3196.0
2024-01-11 11:20:00,314.76,314.91,314.53,314.69,2241.0,309.9907,310.1385,309.7642,309.9218,2241.0
2024-01-11 11:30:00,314.57,314.68,313.84,313.84,3251.0,309.8036,309.9119,309.0847,309.0847,3251.0
2024-01-11 11:40:00,313.97,314.41,313.84,314.41,2899.0,309.2127,309.646,309.0847,309.646,2899.0
2024-01-11 11:50:00,314.44,314.47,314.06,314.06,2756.0,309.6756,309.7051,309.3013,309.3013,2756.0
2024-01-11 12:00:00,314.1,314.26,313.92,314.16,2129.0,309.3407,309.4983,309.1635,309.3998,2129.0
2024-01-11 12:10:00,314.15,314.47,314.14,314.32,3542.0,309.39,309.7051,309.3801,309.5574,3542.0
2024-01-11 12:20:00,314.3,314.3,313.91,314.1,6268.0,309.5377,309.5377,309.1536,309.3407,6268.0
2024-01-11 12:30:00,313.89,314.11,313.84,314.02,8836.0,309.1339,309.3506,309.0847,309.2619,8836.0
2024-01-11 12:40:00,313.93,314.1,313.77,314.0,3366.0,309.1733,309.3407,309.0157,309.2423,3366.0
2024-01-11 12:50:00,314.0,314.1,313.79,313.84,3899.0,309.2423,309.3407,309.0354,309.0847,3899.0
2024-01-11 13:00:00,313.77,313.97,313.62,313.77,6916.0,309.0157,309.2127,308.868,309.0157,6916.0
2024-01-11 13:10:00,313.63,313.63,313.2,313.21,4651.0,308.8779,308.8779,308.4544,308.4642,4651.0
2024-01-11 13:20:00,313.19,313.61,313.09,313.4,4537.0,308.4445,308.8582,308.346,308.6513,4537.0
2024-01-11 13:30:00,313.7,313.7,313.35,313.63,2707.0,308.9468,308.9468,308.6021,308.8779,2707.0
2024-01-11 13:40:00,313.43,313.55,313.3,313.44,5737.0,308.6809,308.7991,308.5529,308.6907,5737.0
2024-01-11 13:50:00,313.36,313.46,313.14,313.44,4680.0,308.6119,308.7104,308.3953,308.6907,4680.0
2024-01-11 14:00:00,313.48,313.48,313.25,313.3,6531.0,308.7301,308.7301,308.5036,308.5529,6531.0
2024-01-11 14:10:00,313.21,313.43,313.18,313.25,4724.0,308.4642,308.6809,308.4347,308.5036,4724.0
2024-01-11 14:20:00,313.3,313.35,313.08,313.3,6831.0,308.5529,308.6021,308.3362,308.5529,6831.0
2024-01-11 14:30:00,313.3,313.82,313.27,313.79,9762.0,308.5529,309.065,308.5233,309.0354,9762.0
2024-01-11 14:40:00,313.86,313.86,313.34,313.77,12756.0,309.1044,309.1044,308.5923,309.0157,12756.0
2024-01-11 14:50:00,313.77,313.94,313.6,313.6,23105.0,309.0157,309.1832,308.8483,308.8483,23105.0
2024-01-11 15:00:00,313.66,313.69,313.22,313.27,4996.0,308.9074,308.9369,308.4741,308.5233,4996.0
2024-01-11 15:10:00,313.26,313.26,312.73,312.84,8778.0,308.5135,308.5135,307.9915,308.0998,8778.0
2024-01-11 15:20:00,312.97,313.32,312.95,313.15,10001.0,308.2279,308.5726,308.2082,308.4051,10001.0
2024-01-11 15:30:00,313.13,313.42,312.98,313.03,10463.0,308.3854,308.671,308.2377,308.2869,10463.0
2024-01-11 15:40:00,313.06,313.14,312.85,313.11,20592.0,308.3165,308.3953,308.1097,308.3657,20592.0
2024-01-11 15:50:00,313.09,314.57,312.95,314.18,84741.0,308.346,309.8036,308.2082,309.4195,84741.0
2024-01-12 09:30:00,315.29,315.58,313.67,315.32,8403.0,310.5127,310.7983,308.9173,310.5423,8403.0
2024-01-12 09:40:00,315.1,315.47,314.38,314.6,2440.0,310.3256,310.69,309.6165,309.8332,2440.0
2024-01-12 09:50:00,314.61,315.52,314.07,314.13,11453.0,309.843,310.7392,309.3112,309.3703,11453.0
2024-01-12 10:00:00,314.13,315.28,314.13,314.68,6674.0,309.3703,310.5029,309.3703,309.9119,6674.0
2024-01-12 10:10:00,314.68,314.68,314.03,314.04,3951.0,309.9119,309.9119,309.2718,309.2816,3951.0
2024-01-12 10:20:00,314.13,314.73,313.89,314.71,7087.0,309.3703,309.9612,309.1339,309.9415,7087.0
2024-01-12 10:30:00,314.73,314.73,313.96,314.07,6106.0,309.9612,309.9612,309.2029,309.3112,6106.0
2024-01-12 10:40:00,314.27,314.27,313.81,313.91,4534.0,309.5082,309.5082,309.0551,309.1536,4534.0
2024-01-12 10:50:00,313.94,314.1,313.94,314.1,1300.0,309.1832,309.3407,309.1832,309.3407,1300.0
2024-01-12 11:00:00,314.01,314.75,314.01,314.75,3476.0,309.2521,309.9809,309.2521,309.9809,3476.0
2024-01-12 11:10:00,314.73,315.2,314.72,314.94,5044.0,309.9612,310.4241,309.9513,310.168,5044.0
2024-01-12 11:20:00,314.84,314.97,314.44,314.5,6765.0,310.0695,310.1976,309.6756,309.7347,6765.0
2024-01-12 11:30:00,314.67,314.8,314.3,314.38,6728.0,309.9021,310.0301,309.5377,309.6165,6728.0
2024-01-12 11:40:00,314.38,314.55,313.98,314.36,3467.0,309.6165,309.7839,309.2226,309.5968,3467.0
2024-01-12 11:50:00,314.24,314.52,314.23,314.47,5458.0,309.4786,309.7544,309.4688,309.7051,5458.0
2024-01-12 12:00:00,314.37,314.52,314.27,314.52,3826.0,309.6066,309.7544,309.5082,309.7544,3826.0
2024-01-12 12:10:00,314.36,314.72,314.36,314.72,2837.0,309.5968,309.9513,309.5968,309.9513,2837.0
2024-01-12 12:20:00,314.63,314.94,314.48,314.69,2983.0,309.8627,310.168,309.715,309.9218,2983.0
2024-01-12 12:30:00,314.65,314.73,314.51,314.62,1614.0,309.8824,309.9612,309.7445,309.8529,1614.0
2024-01-12 12:40:00,314.57,314.8,314.51,314.61,3861.0,309.8036,310.0301,309.7445,309.843,3861.0
2024-01-12 12:50:00,314.65,314.8,314.54,314.66,3300.0,309.8824,310.0301,309.7741,309.8923,3300.0
2024-01-12 13:00:00,314.64,314.86,314.64,314.86,7750.0,309.8726,310.0892,309.8726,310.0892,7750.0
2024-01-12 13:10:00,314.77,314.89,314.66,314.77,2900.0,310.0006,310.1188,309.8923,310.0006,2900.0
2024-01-12 13:20:00,314.76,315.07,314.73,314.79,4520.0,309.9907,310.296,309.9612,310.0203,4520.0
2024-01-12 13:30:00,314.81,315.09,314.75,314.94,4920.0,310.04,310.3157,309.9809,310.168,4920.0
2024-01-12 13:40:00,314.93,315.39,314.93,315.3,4262.0,310.1582,310.6112,310.1582,310.5226,4262.0
2024-01-12 13:50:00,315.31,315.34,315.13,315.25,3855.0,310.5324,310.5619,310.3551,310.4733,3855.0
2024-01-12 14:00:00,315.33,315.59,315.27,315.58,6207.0,310.5521,310.8082,310.493,310.7983,6207.0
2024-01-12 14:10:00,315.5,315.69,315.35,315.56,24486.0,310.7195,310.9066,310.5718,310.7786,24486.0
2024-01-12 14:20:00,315.56,315.61,315.33,315.54,10303.0,310.7786,310.8279,310.5521,310.7589,10303.0
2024-01-12 14:30:00,315.65,315.65,315.39,315.42,8786.0,310.8673,310.8673,310.6112,310.6407,8786.0
2024-01-12 14:40:00,315.46,315.47,315.2,315.22,9035.0,310.6801,310.69,310.4241,310.4438,9035.0
2024-01-12 14:50:00,315.22,315.28,314.93,314.99,14651.0,310.4438,310.5029,310.1582,310.2173,14651.0
2024-01-12 15:00:00,315.05,315.19,314.81,315.12,18409.0,310.2763,310.4142,310.04,310.3453,18409.0
2024-01-12 15:10:00,315.12,315.33,315.12,315.28,10277.0,310.3453,310.5521,310.3453,310.5029,10277.0
2024-01-12 15:20:00,315.19,315.24,315.01,315.23,15723.0,310.4142,310.4635,310.2369,310.4536,15723.0
2024-01-12 15:30:00,315.11,315.23,314.97,315.21,24057.0,310.3354,310.4536,310.1976,310.4339,24057.0
2024-01-12 15:40:00,315.25,315.5,315.03,315.2,13532.0,310.4733,310.7195,310.2566,310.4241,13532.0
2024-01-12 15:50:00,315.26,316.34,315.19,316.2,53049.0,310.4832,311.5468,310.4142,311.4089,53049.0
2024-01-16 09:30:00,315.64,316.96,315.02,315.94,12299.0,310.8574,312.1574,310.2468,311.1529,12299.0
2024-01-16 09:40:00,315.69,315.73,315.29,315.29,2369.0,310.9066,310.946,310.5127,310.5127,2369.0
2024-01-16 09:50:00,315.22,315.69,314.68,315.69,4988.0,310.4438,310.9066,309.9119,310.9066,4988.0
2024-01-16 10:00:00,315.41,316.11,315.37,316.1,6994.0,310.6309,311.3203,310.5915,311.3104,6994.0
2024-01-16 10:10:00,315.98,316.7,315.8,316.3,3937.0,311.1923,311.9013,311.015,311.5074,3937.0
2024-01-16 10:20:00,316.24,316.84,316.23,316.42,3895.0,311.4483,312.0392,311.4385,311.6256,3895.0
2024-01-16 10:30:00,316.42,317.15,316.42,317.02,9571.0,311.6256,312.3445,311.6256,312.2165,9571.0
2024-01-16 10:40:00,316.98,317.02,316.53,316.59,4678.0,312.1771,312.2165,311.7339,311.793,4678.0
2024-01-16 10:50:00,316.61,316.76,316.15,316.5,2774.0,311.8127,311.9604,311.3597,311.7044,2774.0
2024-01-16 11:00:00,316.34,316.53,315.79,315.92,6496.0,311.5468,311.7339,311.0051,311.1332,6496.0
2024-01-16 11:10:00,315.82,316.16,315.82,315.86,2353.0,311.0347,311.3695,311.0347,311.0741,2353.0
2024-01-16 11:20:00,315.81,316.11,315.69,315.76,1880.0,311.0248,311.3203,310.9066,310.9756,1880.0
2024-01-16 11:30:00,315.74,315.93,315.03,315.03,2898.0,310.9559,311.143,310.2566,310.2566,2898.0
2024-01-16 11:40:00,315.07,315.3,314.97,314.99,1385.0,310.296,310.5226,310.1976,310.2173,1385.0
2024-01-16 11:50:00,314.99,314.99,314.31,314.31,4344.0,310.2173,310.2173,309.5476,309.5476,4344.0
2024-01-16 12:00:00,314.3,314.78,314.26,314.57,4555.0,309.5377,310.0104,309.4983,309.8036,4555.0
2024-01-16 12:10:00,314.56,314.75,314.4,314.44,4496.0,309.7938,309.9809,309.6362,309.6756,4496.0
2024-01-16 12:20:00,314.49,314.79,314.47,314.63,2360.0,309.7248,310.0203,309.7051,309.8627,2360.0
2024-01-16 12:30:00,314.45,314.63,314.08,314.38,4606.0,309.6854,309.8627,309.321,309.6165,4606.0
2024-01-16 12:40:00,314.82,315.14,314.47,314.47,3225.0,310.0498,310.365,309.7051,309.7051,3225.0
2024-01-16 12:50:00,314.5,314.85,314.5,314.61,2251.0,309.7347,310.0794,309.7347,309.843,2251.0
2024-01-16 13:00:00,314.66,315.28,314.56,315.23,2000.0,309.8923,310.5029,309.7938,310.4536,2000.0
2024-01-16 13:10:00,315.25,315.36,314.98,315.36,2268.0,310.4733,310.5816,310.2074,310.5816,2268.0
2024-01-16 13:20:00,315.36,315.7,315.17,315.7,3490.0,310.5816,310.9165,310.3945,310.9165,3490.0
2024-01-16 13:30:00,315.68,315.82,315.46,315.51,3959.0,310.8968,311.0347,310.6801,310.7294,3959.0
2024-01-16 13:40:00,315.43,315.67,315.27,315.55,4193.0,310.6506,310.8869,310.493,310.7688,4193.0
2024-01-16 13:50:00,315.61,315.8,315.58,315.64,4072.0,310.8279,311.015,310.7983,310.8574,4072.0
2024-01-16 14:00:00,315.62,315.62,314.62,314.89,11749.0,310.8377,310.8377,309.8529,310.1188,11749.0
2024-01-16 14:10:00,314.73,314.73,314.44,314.44,1764.0,309.9612,309.9612,309.6756,309.6756,1764.0
2024-01-16 14:20:00,314.3,314.63,314.29,314.52,2209.0,309.5377,309.8627,309.5279,309.7544,2209.0
2024-01-16 14:30:00,314.49,314.57,314.42,314.46,943.0,309.7248,309.8036,309.6559,309.6953,943.0
2024-01-16 14:40:00,314.32,314.45,314.13,314.38,3055.0,309.5574,309.6854,309.3703,309.6165,3055.0
2024-01-16 14:50:00,314.5,314.67,314.44,314.59,1834.0,309.7347,309.9021,309.6756,309.8233,1834.0
2024-01-16 15:00:00,314.56,314.84,314.56,314.74,2921.0,309.7938,310.0695,309.7938,309.971,2921.0
2024-01-16 15:10:00,314.81,315.0,314.7,314.98,6142.0,310.04,310.2271,309.9316,310.2074,6142.0
2024-01-16 15:20:00,314.98,315.0,314.88,314.97,4653.0,310.2074,310.2271,310.1089,310.1976,4653.0
2024-01-16 15:30:00,314.96,314.96,314.57,314.76,7368.0,310.1877,310.1877,309.8036,309.9907,7368.0
2024-01-16 15:40:00,314.71,314.91,314.61,314.61,4924.0,309.9415,310.1385,309.843,309.843,4924.0
2024-01-16 15:50:00,314.71,315.69,314.71,315.53,17720.0,309.9415,310.9066,309.9415,310.7491,17720.0
2024-01-17 09:30:00,315.72,317.15,315.72,316.44,8472.0,310.9362,312.3445,310.9362,311.6453,8472.0
2024-01-17 09:40:00,316.37,316.93,316.15,316.57,661.0,311.5763,312.1279,311.3597,311.7733,661.0
2024-01-17 09:50:00,316.42,316.7,316.0,316.69,6625.0,311.6256,311.9013,311.2119,311.8915,6625.0
2024-01-17 10:00:00,316.8,317.15,316.42,316.98,8950.0,311.9998,312.3445,311.6256,312.1771,8950.0
2024-01-17 10:10:00,317.0,317.2,316.8,316.99,6625.0,312.1968,312.3938,311.9998,312.1869,6625.0
2024-01-17 10:20:00,317.04,317.35,316.97,317.17,6516.0,312.2362,312.5415,312.1673,312.3642,6516.0
2024-01-17 10:30:00,317.17,317.42,316.57,317.15,7574.0,312.3642,312.6104,311.7733,312.3445,7574.0
2024-01-17 10:40:00,317.12,317.43,317.11,317.25,3787.0,312.315,312.6203,312.3051,312.443,3787.0
2024-01-17 10:50:00,317.25,317.55,317.2,317.23,3321.0,312.443,312.7385,312.3938,312.4233,3321.0
2024-01-17 11:00:00,317.23,317.38,316.82,317.12,1735.0,312.4233,312.571,312.0195,312.315,1735.0
2024-01-17 11:10:00,317.23,317.43,317.12,317.39,6041.0,312.4233,312.6203,312.315,312.5809,6041.0
2024-01-17 11:20:00,317.35,317.44,317.2,317.38,2867.0,312.5415,312.6301,312.3938,312.571,2867.0
2024-01-17 11:30:00,317.38,317.46,317.15,317.46,4963.0,312.571,312.6498,312.3445,312.6498,4963.0
2024-01-17 11:40:00,317.1,317.48,317.08,317.24,9883.0,312.2953,312.6695,312.2756,312.4332,9883.0
2024-01-17 11:50:00,317.03,317.66,316.98,317.66,25282.0,312.2263,312.8468,312.1771,312.8468,25282.0
2024-01-17 12:00:00,317.71,317.87,317.6,317.87,2379.0,312.896,313.0536,312.7877,313.0536,2379.0
2024-01-17 12:10:00,317.82,317.86,317.68,317.68,600.0,313.0044,313.0438,312.8665,312.8665,600.0
2024-01-17 12:20:00,317.72,317.72,317.35,317.44,1980.0,312.9059,312.9059,312.5415,312.6301,1980.0
2024-01-17 12:30:00,317.43,317.43,317.03,317.41,1246.0,312.6203,312.6203,312.2263,312.6006,1246.0
2024-01-17 12:40:00,317.53,317.71,317.26,317.52,2966.0,312.7188,312.896,312.4529,312.7089,2966.0
2024-01-17 12:50:00,317.44,317.69,317.24,317.24,1756.0,312.6301,312.8763,312.4332,312.4332,1756.0
2024-01-17 13:00:00,317.63,317.63,317.49,317.5,921.0,312.8173,312.8173,312.6794,312.6892,921.0
2024-01-17 13:10:00,317.3,317.3,316.7,316.99,1301.0,312.4923,312.4923,311.9013,312.1869,1301.0
2024-01-17 13:20:00,316.99,316.99,316.99,316.99,0.0,312.1869,312.1869,312.1869,312.1869,0.0
2024-01-17 13:30:00,316.81,317.26,316.62,316.81,11258.0,312.0097,312.4529,311.8226,312.0097,11258.0
2024-01-17 13:40:00,316.85,317.05,316.84,316.97,598.0,312.0491,312.246,312.0392,312.1673,598.0
2024-01-17 13:50:00,317.02,317.31,316.96,317.26,2935.0,312.2165,312.5021,312.1574,312.4529,2935.0
2024-01-17 14:00:00,317.06,317.09,317.06,317.09,400.0,312.2559,312.2854,312.2559,312.2854,400.0
2024-01-17 14:10:00,317.06,317.13,316.75,316.81,1486.0,312.2559,312.3248,311.9506,312.0097,1486.0
2024-01-17 14:20:00,316.91,316.91,316.6,316.85,1511.0,312.1082,312.1082,311.8029,312.0491,1511.0
2024-01-17 14:30:00,316.88,316.88,316.85,316.87,318.0,312.0786,312.0786,312.0491,312.0688,318.0
2024-01-17 14:40:00,316.97,317.24,316.97,317.22,3387.0,312.1673,312.4332,312.1673,312.4135,3387.0
2024-01-17 14:50:00,317.21,317.37,317.21,317.34,1220.0,312.4036,312.5612,312.4036,312.5316,1220.0
2024-01-17 15:00:00,317.32,317.36,317.14,317.19,6504.0,312.5119,312.5513,312.3347,312.3839,6504.0
2024-01-17 15:10:00,317.25,317.25,316.94,317.04,5985.0,312.443,312.443,312.1377,312.2362,5985.0
2024-01-17 15:20:00,317.05,317.27,316.54,316.71,4807.0,312.246,312.4627,311.7438,311.9112,4807.0
2024-01-17 15:30:00,316.65,316.69,316.47,316.54,1510.0,311.8521,311.8915,311.6748,311.7438,1510.0
2024-01-17 15:40:00,316.57,316.62,316.36,316.62,3049.0,311.7733,311.8226,311.5665,311.8226,3049.0
2024-01-17 15:50:00,316.67,317.31,316.67,317.03,15309.0,311.8718,312.5021,311.8718,312.2263,15309.0
2024-01-18 09:30:00,317.17,319.0,317.17,318.42,9553.0,312.3642,314.1665,312.3642,313.5953,9553.0
2024-01-18 09:40:00,317.48,318.06,317.34,318.05,1931.0,312.6695,313.2407,312.5316,313.2309,1931.0
2024-01-18 09:50:00,317.94,317.98,317.54,317.98,2348.0,313.1226,313.1619,312.7286,313.1619,2348.0
2024-01-18 10:00:00,317.91,318.5,317.38,317.55,5724.0,313.093,313.6741,312.571,312.7385,5724.0
2024-01-18 10:10:00,317.73,318.08,317.66,317.66,1542.0,312.9157,313.2604,312.8468,312.8468,1542.0
2024-01-18 10:20:00,317.59,318.58,317.54,318.0,4577.0,312.7779,313.7529,312.7286,313.1816,4577.0
2024-01-18 10:30:00,318.05,318.2,317.35,317.99,5773.0,313.2309,313.3786,312.5415,313.1718,5773.0
2024-01-18 10:40:00,318.04,318.34,317.93,318.09,2670.0,313.221,313.5165,313.1127,313.2703,2670.0
2024-01-18 10:50:00,318.08,318.51,318.02,318.23,3747.0,313.2604,313.6839,313.2013,313.4082,3747.0
2024-01-18 11:00:00,318.0,318.11,317.87,317.88,3398.0,313.1816,313.29,313.0536,313.0635,3398.0
2024-01-18 11:10:00,317.94,317.94,317.64,317.8,12111.0,313.1226,313.1226,312.8271,312.9847,12111.0
2024-01-18 11:20:00,317.94,318.14,317.88,318.02,2694.0,313.1226,313.3195,313.0635,313.2013,2694.0
2024-01-18 11:30:00,318.14,318.36,318.09,318.26,1577.0,313.3195,313.5362,313.2703,313.4377,1577.0
2024-01-18 11:40:00,318.11,318.25,317.78,317.85,2044.0,313.29,313.4279,312.965,313.0339,2044.0
2024-01-18 11:50:00,317.7,318.07,317.68,318.01,3110.0,312.8862,313.2506,312.8665,313.1915,3110.0
2024-01-18 12:00:00,317.86,317.86,317.02,317.02,1652.0,313.0438,313.0438,312.2165,312.2165,1652.0
2024-01-18 12:10:00,317.24,317.43,316.8,317.24,1949.0,312.4332,312.6203,311.9998,312.4332,1949.0
2024-01-18 12:20:00,317.24,317.43,317.1,317.37,1145.0,312.4332,312.6203,312.2953,312.5612,1145.0
2024-01-18 12:30:00,317.15,317.28,317.07,317.28,1515.0,312.3445,312.4726,312.2657,312.4726,1515.0
2024-01-18 12:40:00,316.89,317.15,316.89,316.97,1595.0,312.0885,312.3445,312.0885,312.1673,1595.0
2024-01-18 12:50:00,316.89,317.33,316.83,316.83,2437.0,312.0885,312.5218,312.0294,312.0294,2437.0
2024-01-18 13:00:00,316.88,316.96,316.85,316.9,600.0,312.0786,312.1574,312.0491,312.0983,600.0
2024-01-18 13:10:00,317.03,317.59,316.93,317.5,17559.0,312.2263,312.7779,312.1279,312.6892,17559.0
2024-01-18 13:20:00,317.7,318.0,317.7,318.0,200.0,312.8862,313.1816,312.8862,313.1816,200.0
2024-01-18 13:30:00,317.83,318.02,317.83,317.93,713.0,313.0142,313.2013,313.0142,313.1127,713.0
2024-01-18 13:40:00,317.81,318.17,317.8,318.11,2524.0,312.9945,313.3491,312.9847,313.29,2524.0
2024-01-18 13:50:00,318.17,318.6,318.03,318.44,36452.0,313.3491,313.7726,313.2112,313.615,36452.0
2024-01-18 14:00:00,318.44,319.05,318.43,319.03,20779.0,313.615,314.2157,313.6051,314.196,20779.0
2024-01-18 14:10:00,318.97,319.02,318.9,318.93,4058.0,314.1369,314.1862,314.068,314.0976,4058.0
2024-01-18 14:20:00,319.0,319.56,318.92,319.47,10969.0,314.1665,314.718,314.0877,314.6294,10969.0
2024-01-18 14:30:00,319.5,319.56,319.32,319.47,1250.0,314.6589,314.718,314.4816,314.6294,1250.0
2024-01-18 14:40:00,319.36,319.43,319.1,319.31,2803.0,314.521,314.59,314.265,314.4718,2803.0
2024-01-18 14:50:00,319.36,319.51,319.35,319.48,3162.0,314.521,314.6688,314.5112,314.6392,3162.0
2024-01-18 15:00:00,319.46,319.53,319.36,319.53,3430.0,314.6195,314.6885,314.521,314.6885,3430.0
2024-01-18 15:10:00,319.45,319.5,319.1,319.1,3875.0,314.6097,314.6589,314.265,314.265,3875.0
2024-01-18 15:20:00,318.95,319.57,318.95,319.41,5138.0,314.1172,314.7279,314.1172,314.5703,5138.0
2024-01-18 15:30:00,319.42,319.51,319.23,319.25,9329.0,314.5801,314.6688,314.393,314.4127,9329.0
2024-01-18 15:40:00,319.2,319.64,319.1,319.6,13925.0,314.3635,314.7968,314.265,314.7574,13925.0
2024-01-18 15:50:00,319.74,321.04,319.73,320.97,68377.0,314.8953,316.1756,314.8854,316.1066,68377.0
2024-01-19 09:30:00,323.02,324.02,322.37,322.37,57878.0,318.1256,319.1104,317.4854,317.4854,57878.0
2024-01-19 09:40:00,322.33,323.15,322.08,323.15,12773.0,317.446,318.2536,317.1998,318.2536,12773.0
2024-01-19 09:50:00,323.4,323.72,323.2,323.72,3323.0,318.4998,318.815,318.3029,318.815,3323.0
2024-01-19 10:00:00,323.72,323.85,322.76,323.25,8083.0,318.815,318.943,317.8695,318.3521,8083.0
2024-01-19 10:10:00,323.1,324.64,322.81,324.64,4450.0,318.2044,319.721,317.9188,319.721,4450.0
2024-01-19 10:20:00,324.93,325.44,324.26,325.44,8454.0,320.0066,320.5089,319.3468,320.5089,8454.0
2024-01-19 10:30:00,325.21,325.21,324.51,324.93,6645.0,320.2824,320.2824,319.593,320.0066,6645.0
2024-01-19 10:40:00,324.82,325.65,324.64,325.54,3511.0,319.8983,320.7157,319.721,320.6074,3511.0
2024-01-19 10:50:00,325.52,325.55,325.3,325.43,1981.0,320.5877,320.6172,320.371,320.4991,1981.0
2024-01-19 11:00:00,325.29,325.35,324.9,325.3,2581.0,320.3612,320.4203,319.9771,320.371,2581.0
2024-01-19 11:10:00,325.33,325.41,325.05,325.33,3952.0,320.4006,320.4794,320.1248,320.4006,3952.0
2024-01-19 11:20:00,325.34,325.66,325.31,325.54,10271.0,320.4104,320.7256,320.3809,320.6074,10271.0
2024-01-19 11:30:00,325.46,325.67,325.34,325.63,7905.0,320.5286,320.7354,320.4104,320.696,7905.0
2024-01-19 11:40:00,325.66,326.2,325.4,326.09,10081.0,320.7256,321.2574,320.4695,321.1491,10081.0
2024-01-19 11:50:00,326.09,326.37,325.95,326.37,3572.0,321.1491,321.4248,321.0112,321.4248,3572.0
2024-01-19 12:00:00,326.37,326.4,326.17,326.33,10209.0,321.4248,321.4544,321.2279,321.3854,10209.0
2024-01-19 12:10:00,326.28,326.36,325.93,325.98,3514.0,321.3362,321.415,320.9915,321.0407,3514.0
2024-01-19 12:20:00,326.11,326.36,325.87,326.36,3622.0,321.1688,321.415,320.9324,321.415,3622.0
2024-01-19 12:30:00,326.43,327.16,326.39,326.93,6523.0,321.4839,322.2029,321.4445,321.9763,6523.0
2024-01-19 12:40:00,326.76,327.08,326.7,327.01,4340.0,321.8089,322.1241,321.7498,322.0551,4340.0
2024-01-19 12:50:00,326.96,327.22,326.94,327.17,3396.0,322.0059,322.2619,321.9862,322.2127,3396.0
2024-01-19 13:00:00,327.16,327.42,326.88,327.25,7477.0,322.2029,322.4589,321.9271,322.2915,7477.0
2024-01-19 13:10:00,327.47,327.69,327.28,327.48,4891.0,322.5082,322.7248,322.321,322.518,4891.0
2024-01-19 13:20:00,327.41,327.72,327.41,327.69,3492.0,322.4491,322.7544,322.4491,322.7248,3492.0
2024-01-19 13:30:00,327.56,327.86,327.55,327.75,2032.0,322.5968,322.8922,322.5869,322.7839,2032.0
2024-01-19 13:40:00,327.77,328.06,327.52,327.52,3810.0,322.8036,323.0892,322.5574,322.5574,3810.0
2024-01-19 13:50:00,327.6,327.69,327.28,327.32,1523.0,322.6362,322.7248,322.321,322.3604,1523.0
2024-01-19 14:00:00,327.3,327.43,327.23,327.35,2585.0,322.3407,322.4688,322.2718,322.39,2585.0
2024-01-19 14:10:00,327.43,327.56,327.17,327.34,5110.0,322.4688,322.5968,322.2127,322.3801,5110.0
2024-01-19 14:20:00,327.31,327.71,327.3,327.44,5740.0,322.3506,322.7445,322.3407,322.4786,5740.0
2024-01-19 14:30:00,327.42,327.5,326.8,327.24,6444.0,322.4589,322.5377,321.8483,322.2816,6444.0
2024-01-19 14:40:00,327.0,327.19,326.8,326.81,3129.0,322.0453,322.2324,321.8483,321.8582,3129.0
2024-01-19 14:50:00,326.8,326.9,326.64,326.82,2117.0,321.8483,321.9468,321.6907,321.868,2117.0
2024-01-19 15:00:00,326.72,326.94,326.6,326.79,3971.0,321.7695,321.9862,321.6513,321.8385,3971.0
2024-01-19 15:10:00,326.72,326.9,326.7,326.8,3811.0,321.7695,321.9468,321.7498,321.8483,3811.0
2024-01-19 15:20:00,326.73,326.78,326.58,326.65,5031.0,321.7794,321.8286,321.6316,321.7006,5031.0
2024-01-19 15:30:00,326.56,326.57,326.24,326.25,4422.0,321.6119,321.6218,321.2968,321.3066,4422.0
2024-01-19 15:40:00,326.19,326.19,325.73,325.91,14471.0,321.2475,321.2475,320.7945,320.9718,14471.0
2024-01-19 15:50:00,325.87,326.29,325.58,326.26,41410.0,320.9324,321.346,320.6468,321.3165,41410.0
2024-01-22 09:30:00,327.44,328.15,325.15,326.26,16597.0,322.4786,323.1779,320.2233,321.3165,16597.0
2024-01-22 09:40:00,326.66,326.75,325.56,326.25,4919.0,321.7104,321.7991,320.6271,321.3066,4919.0
2024-01-22 09:50:00,325.94,326.18,325.53,325.72,15634.0,321.0013,321.2377,320.5975,320.7847,15634.0
2024-01-22 10:00:00,326.05,326.12,324.95,325.43,4849.0,321.1097,321.1786,320.0263,320.4991,4849.0
2024-01-22 10:10:00,325.63,326.65,325.5,326.33,8278.0,320.696,321.7006,320.568,321.3854,8278.0
2024-01-22 10:20:00,326.5,326.93,326.34,326.93,3390.0,321.5529,321.9763,321.3953,321.9763,3390.0
2024-01-22 10:30:00,326.72,326.83,326.41,326.77,3168.0,321.7695,321.8779,321.4642,321.8188,3168.0
2024-01-22 10:40:00,326.78,327.32,326.73,326.78,2716.0,321.8286,322.3604,321.7794,321.8286,2716.0
2024-01-22 10:50:00,326.78,327.15,326.77,327.01,2017.0,321.8286,322.193,321.8188,322.0551,2017.0
2024-01-22 11:00:00,326.89,326.89,326.27,326.6,1749.0,321.9369,321.9369,321.3263,321.6513,1749.0
2024-01-22 11:10:00,326.81,326.81,326.46,326.62,1100.0,321.8582,321.8582,321.5135,321.671,1100.0
2024-01-22 11:20:00,326.46,327.01,326.46,326.98,6004.0,321.5135,322.0551,321.5135,322.0256,6004.0
2024-01-22 11:30:00,326.94,327.09,326.37,326.37,11733.0,321.9862,322.1339,321.4248,321.4248,11733.0
2024-01-22 11:40:00,326.35,326.35,325.58,326.04,3235.0,321.4051,321.4051,320.6468,321.0998,3235.0
2024-01-22 11:50:00,326.11,326.53,325.91,326.42,8438.0,321.1688,321.5824,320.9718,321.4741,8438.0
2024-01-22 12:00:00,326.42,326.55,326.15,326.42,7336.0,321.4741,321.6021,321.2082,321.4741,7336.0
2024-01-22 12:10:00,326.35,326.52,326.23,326.23,13348.0,321.4051,321.5725,321.2869,321.2869,13348.0
2024-01-22 12:20:00,326.14,326.57,326.0,326.0,3079.0,321.1983,321.6218,321.0604,321.0604,3079.0
2024-01-22 12:30:00,326.14,326.19,326.0,326.0,910.0,321.1983,321.2475,321.0604,321.0604,910.0
2024-01-22 12:40:00,326.07,326.26,326.0,326.2,825.0,321.1294,321.3165,321.0604,321.2574,825.0
2024-01-22 12:50:00,326.12,326.52,326.12,326.5,14513.0,321.1786,321.5725,321.1786,321.5529,14513.0
2024-01-22 13:00:00,326.53,326.94,326.34,326.89,31786.0,321.5824,321.9862,321.3953,321.9369,31786.0
2024-01-22 13:10:00,326.85,326.93,326.32,326.78,20538.0,321.8975,321.9763,321.3756,321.8286,20538.0
2024-01-22 13:20:00,326.77,326.97,326.77,326.88,2584.0,321.8188,322.0157,321.8188,321.9271,2584.0
2024-01-22 13:30:00,326.84,327.22,326.82,326.94,2460.0,321.8877,322.2619,321.868,321.9862,2460.0
2024-01-22 13:40:00,326.94,326.96,326.53,326.53,6533.0,321.9862,322.0059,321.5824,321.5824,6533.0
2024-01-22 13:50:00,326.55,326.91,326.55,326.71,4115.0,321.6021,321.9566,321.6021,321.7597,4115.0
2024-01-22 14:00:00,326.69,326.79,326.65,326.65,1334.0,321.74,321.8385,321.7006,321.7006,1334.0
2024-01-22 14:10:00,326.65,326.86,326.62,326.62,1997.0,321.7006,321.9074,321.671,321.671,1997.0
2024-01-22 14:20:00,326.71,326.81,326.44,326.75,4476.0,321.7597,321.8582,321.4938,321.7991,4476.0
2024-01-22 14:30:00,326.71,326.93,326.65,326.8,9768.0,321.7597,321.9763,321.7006,321.8483,9768.0
2024-01-22 14:40:00,326.8,326.98,326.7,326.7,3793.0,321.8483,322.0256,321.7498,321.7498,3793.0
2024-01-22 14:50:00,326.74,326.88,326.35,326.64,35686.0,321.7892,321.9271,321.4051,321.6907,35686.0
2024-01-22 15:00:00,326.66,326.66,326.38,326.47,3678.0,321.7104,321.7104,321.4347,321.5233,3678.0
2024-01-22 15:10:00,326.57,326.57,326.23,326.24,3168.0,321.6218,321.6218,321.2869,321.2968,3168.0
2024-01-22 15:20:00,326.17,326.2,326.0,326.12,6103.0,321.2279,321.2574,321.0604,321.1786,6103.0
2024-01-22 15:30:00,326.06,326.19,326.01,326.05,4873.0,321.1195,321.2475,321.0703,321.1097,4873.0
2024-01-22 15:40:00,326.06,326.12,325.91,326.05,7745.0,321.1195,321.1786,320.9718,321.1097,7745.0
2024-01-22 15:50:00,325.9,326.11,324.78,324.9,100588.0,320.9619,321.1688,319.8589,319.9771,100588.0
2024-01-23 09:30:00,325.84,327.21,325.84,326.15,10300.0,320.9029,322.2521,320.9029,321.2082,10300.0
2024-01-23 09:40:00,326.17,327.07,325.24,327.06,6555.0,321.2279,322.1142,320.3119,322.1044,6555.0
2024-01-23 09:50:00,327.55,327.6,327.16,327.56,2515.0,322.5869,322.6362,322.2029,322.5968,2515.0
2024-01-23 10:00:00,327.75,327.75,327.03,327.23,4905.0,322.7839,322.7839,322.0748,322.2718,4905.0
2024-01-23 10:10:00,327.13,327.42,326.94,327.4,2100.0,322.1733,322.4589,321.9862,322.4392,2100.0
2024-01-23 10:20:00,327.52,327.53,327.23,327.32,3652.0,322.5574,322.5672,322.2718,322.3604,3652.0
2024-01-23 10:30:00,327.16,327.69,327.14,327.69,2543.0,322.2029,322.7248,322.1832,322.7248,2543.0
2024-01-23 10:40:00,327.68,328.19,327.43,327.52,10309.0,322.715,323.2172,322.4688,322.5574,10309.0
2024-01-23 10:50:00,327.64,327.64,327.15,327.55,3994.0,322.6756,322.6756,322.193,322.5869,3994.0
2024-01-23 11:00:00,327.67,327.77,327.15,327.16,6785.0,322.7051,322.8036,322.193,322.2029,6785.0
2024-01-23 11:10:00,326.79,327.04,326.34,326.68,5159.0,321.8385,322.0847,321.3953,321.7301,5159.0
2024-01-23 11:20:00,326.54,326.67,326.03,326.04,3742.0,321.5922,321.7203,321.09,321.0998,3742.0
2024-01-23 11:30:00,326.16,326.8,326.13,326.72,19514.0,321.218,321.8483,321.1885,321.7695,19514.0
2024-01-23 11:40:00,326.91,327.18,326.9,327.15,2895.0,321.9566,322.2225,321.9468,322.193,2895.0
2024-01-23 11:50:00,327.17,327.3,326.97,327.16,8172.0,322.2127,322.3407,322.0157,322.2029,8172.0
2024-01-23 12:00:00,327.09,327.41,327.09,327.41,4101.0,322.1339,322.4491,322.1339,322.4491,4101.0
2024-01-23 12:10:00,327.47,327.49,327.28,327.37,1809.0,322.5082,322.5279,322.321,322.4097,1809.0
2024-01-23 12:20:00,327.38,327.55,327.37,327.55,3799.0,322.4195,322.5869,322.4097,322.5869,3799.0
2024-01-23 12:30:00,327.54,327.57,327.39,327.39,3666.0,322.5771,322.6066,322.4294,322.4294,3666.0
2024-01-23 12:40:00,327.37,327.62,327.31,327.62,2557.0,322.4097,322.6559,322.3506,322.6559,2557.0
2024-01-23 12:50:00,327.5,327.64,327.35,327.63,1446.0,322.5377,322.6756,322.39,322.6657,1446.0
2024-01-23 13:00:00,327.64,327.74,327.52,327.74,2195.0,322.6756,322.7741,322.5574,322.7741,2195.0
2024-01-23 13:10:00,327.72,327.8,327.47,327.76,13199.0,322.7544,322.8332,322.5082,322.7938,13199.0
2024-01-23 13:20:00,327.69,327.76,327.41,327.57,2879.0,322.7248,322.7938,322.4491,322.6066,2879.0
2024-01-23 13:30:00,327.58,327.58,327.31,327.46,3737.0,322.6165,322.6165,322.3506,322.4983,3737.0
2024-01-23 13:40:00,327.57,327.96,327.5,327.96,7912.0,322.6066,322.9907,322.5377,322.9907,7912.0
2024-01-23 13:50:00,327.9,328.28,327.9,328.28,3559.0,322.9316,323.3059,322.9316,323.3059,3559.0
2024-01-23 14:00:00,328.29,328.29,328.1,328.24,7663.0,323.3157,323.3157,323.1286,323.2665,7663.0
2024-01-23 14:10:00,328.25,328.5,328.21,328.43,2789.0,323.2763,323.5225,323.2369,323.4536,2789.0
2024-01-23 14:20:00,328.45,328.54,328.36,328.54,3726.0,323.4733,323.5619,323.3847,323.5619,3726.0
2024-01-23 14:30:00,328.54,328.56,328.24,328.36,7316.0,323.5619,323.5816,323.2665,323.3847,7316.0
2024-01-23 14:40:00,328.34,328.34,328.09,328.14,3596.0,323.365,323.365,323.1188,323.168,3596.0
2024-01-23 14:50:00,328.24,328.49,328.17,328.41,6040.0,323.2665,323.5127,323.1975,323.4339,6040.0
2024-01-23 15:00:00,328.41,328.47,328.21,328.41,11137.0,323.4339,323.493,323.2369,323.4339,11137.0
2024-01-23 15:10:00,328.41,328.88,328.34,328.4,12664.0,323.4339,323.8968,323.365,323.4241,12664.0
2024-01-23 15:20:00,328.4,328.4,328.11,328.26,7427.0,323.4241,323.4241,323.1385,323.2862,7427.0
2024-01-23 15:30:00,328.32,328.32,327.84,327.94,7868.0,323.3453,323.3453,322.8725,322.971,7868.0
2024-01-23 15:40:00,327.88,328.08,327.86,328.05,10121.0,322.9119,323.1089,322.8922,323.0794,10121.0
2024-01-23 15:50:00,328.05,329.54,328.05,329.47,61490.0,323.0794,324.5468,323.0794,324.4778,61490.0
2024-01-24 09:30:00,329.83,330.93,329.33,329.51,14609.0,324.8324,325.9157,324.34,324.5172,14609.0
2024-01-24 09:40:00,329.85,330.06,329.23,329.67,2061.0,324.8521,325.0589,324.2415,324.6748,2061.0
2024-01-24 09:50:00,329.74,329.74,328.61,329.1,5953.0,324.7438,324.7438,323.6309,324.1135,5953.0
2024-01-24 10:00:00,329.06,329.22,328.3,329.01,4036.0,324.0741,324.2316,323.3256,324.0248,4036.0
2024-01-24 10:10:00,329.1,329.1,328.53,328.64,2739.0,324.1135,324.1135,323.5521,323.6604,2739.0
2024-01-24 10:20:00,328.5,329.33,328.24,328.89,4454.0,323.5225,324.34,323.2665,323.9066,4454.0
2024-01-24 10:30:00,328.73,329.22,328.71,328.78,1958.0,323.7491,324.2316,323.7294,323.7983,1958.0
2024-01-24 10:40:00,329.19,329.54,329.13,329.31,1492.0,324.2021,324.5468,324.143,324.3203,1492.0
2024-01-24 10:50:00,329.34,329.41,328.98,329.14,1620.0,324.3498,324.4188,323.9953,324.1529,1620.0
2024-01-24 11:00:00,329.15,329.27,329.07,329.07,2301.0,324.1627,324.2809,324.0839,324.0839,2301.0
2024-01-24 11:10:00,329.25,329.36,329.17,329.31,2800.0,324.2612,324.3695,324.1824,324.3203,2800.0
2024-01-24 11:20:00,329.18,329.22,328.88,328.88,1310.0,324.1922,324.2316,323.8968,323.8968,1310.0
2024-01-24 11:30:00,328.8,329.11,328.69,328.8,2191.0,323.818,324.1233,323.7097,323.818,2191.0
2024-01-24 11:40:00,328.75,329.02,328.63,329.02,3360.0,323.7688,324.0347,323.6506,324.0347,3360.0
2024-01-24 11:50:00,329.05,329.35,328.93,329.34,1536.0,324.0642,324.3597,323.946,324.3498,1536.0
2024-01-24 12:00:00,329.32,329.41,329.11,329.11,2967.0,324.3301,324.4188,324.1233,324.1233,2967.0
2024-01-24 12:10:00,329.23,329.28,329.07,329.2,1819.0,324.2415,324.2907,324.0839,324.2119,1819.0
2024-01-24 12:20:00,329.28,329.36,329.17,329.3,2410.0,324.2907,324.3695,324.1824,324.3104,2410.0
2024-01-24 12:30:00,329.49,329.61,329.39,329.4,2167.0,324.4975,324.6157,324.3991,324.4089,2167.0
2024-01-24 12:40:00,329.39,329.48,329.21,329.3,1694.0,324.3991,324.4877,324.2218,324.3104,1694.0
2024-01-24 12:50:00,329.41,329.53,329.33,329.5,2000.0,324.4188,324.5369,324.34,324.5074,2000.0
2024-01-24 13:00:00,329.57,329.59,329.44,329.48,7495.0,324.5763,324.596,324.4483,324.4877,7495.0
2024-01-24 13:10:00,329.53,329.53,329.04,329.06,4087.0,324.5369,324.5369,324.0544,324.0741,4087.0
2024-01-24 13:20:00,329.03,329.33,328.97,329.09,2736.0,324.0445,324.34,323.9854,324.1036,2736.0
2024-01-24 13:30:00,329.02,329.12,328.84,329.06,2709.0,324.0347,324.1332,323.8574,324.0741,2709.0
2024-01-24 13:40:00,328.92,329.11,328.74,329.09,5391.0,323.9362,324.1233,323.7589,324.1036,5391.0
2024-01-24 13:50:00,329.07,329.07,328.85,328.97,2293.0,324.0839,324.0839,323.8672,323.9854,2293.0
2024-01-24 14:00:00,329.0,329.06,328.72,328.72,2004.0,324.015,324.0741,323.7392,323.7392,2004.0
2024-01-24 14:10:00,328.69,328.81,328.68,328.81,2205.0,323.7097,323.8279,323.6998,323.8279,2205.0
2024-01-24 14:20:00,328.74,328.79,328.54,328.63,4276.0,323.7589,323.8082,323.5619,323.6506,4276.0
2024-01-24 14:30:00,328.54,328.66,328.2,328.28,3944.0,323.5619,323.6801,323.2271,323.3059,3944.0
2024-01-24 14:40:00,328.27,328.63,328.27,328.63,2550.0,323.296,323.6506,323.296,323.6506,2550.0
2024-01-24 14:50:00,328.6,328.7,328.47,328.54,3339.0,323.621,323.7195,323.493,323.5619,3339.0
2024-01-24 15:00:00,328.61,328.9,328.53,328.77,7018.0,323.6309,323.9165,323.5521,323.7885,7018.0
2024-01-24 15:10:00,328.75,328.77,328.45,328.5,15251.0,323.7688,323.7885,323.4733,323.5225,15251.0
2024-01-24 15:20:00,328.53,328.7,328.39,328.53,13460.0,323.5521,323.7195,323.4142,323.5521,13460.0
2024-01-24 15:30:00,328.58,328.9,328.55,328.78,5446.0,323.6013,323.9165,323.5718,323.7983,5446.0
2024-01-24 15:40:00,328.85,329.15,328.48,328.5,12391.0,323.8672,324.1627,323.5029,323.5225,12391.0
2024-01-24 15:50:00,328.46,328.64,328.17,328.35,34233.0,323.4832,323.6604,323.1975,323.3748,34233.0
2024-01-25 09:30:00,329.54,330.84,328.17,328.72,8713.0,324.5468,325.8271,323.1975,323.7392,8713.0
2024-01-25 09:40:00,329.08,330.01,329.06,329.61,2149.0,324.0938,325.0097,324.0741,324.6157,2149.0
2024-01-25 09:50:00,329.61,329.89,329.35,329.86,4180.0,324.6157,324.8915,324.3597,324.8619,4180.0
2024-01-25 10:00:00,329.59,329.59,328.9,329.35,1300.0,324.596,324.596,323.9165,324.3597,1300.0
2024-01-25 10:10:00,329.55,329.55,329.11,329.17,3038.0,324.5566,324.5566,324.1233,324.1824,3038.0
2024-01-25 10:20:00,329.26,329.71,329.03,329.04,3510.0,324.271,324.7142,324.0445,324.0544,3510.0
2024-01-25 10:30:00,329.57,329.57,328.84,329.22,2015.0,324.5763,324.5763,323.8574,324.2316,2015.0
2024-01-25 10:40:00,329.11,329.51,328.96,329.23,2550.0,324.1233,324.5172,323.9756,324.2415,2550.0
2024-01-25 10:50:00,328.91,329.18,328.91,328.91,839.0,323.9263,324.1922,323.9263,323.9263,839.0
2024-01-25 11:00:00,329.17,329.61,329.1,329.47,3285.0,324.1824,324.6157,324.1135,324.4778,3285.0
2024-01-25 11:10:00,329.45,330.22,329.45,329.75,2535.0,324.4582,325.2165,324.4582,324.7536,2535.0
2024-01-25 11:20:00,329.82,329.9,329.66,329.9,491.0,324.8225,324.9013,324.665,324.9013,491.0
2024-01-25 11:30:00,329.9,329.91,329.67,329.78,4822.0,324.9013,324.9112,324.6748,324.7832,4822.0
2024-01-25 11:40:00,329.59,329.63,329.39,329.63,2103.0,324.596,324.6354,324.3991,324.6354,2103.0
2024-01-25 11:50:00,329.5,329.83,329.49,329.58,2395.0,324.5074,324.8324,324.4975,324.5862,2395.0
2024-01-25 12:00:00,329.69,329.69,329.36,329.37,4060.0,324.6945,324.6945,324.3695,324.3794,4060.0
2024-01-25 12:10:00,329.28,329.47,329.17,329.25,2599.0,324.2907,324.4778,324.1824,324.2612,2599.0
2024-01-25 12:20:00,329.25,329.36,329.1,329.1,2731.0,324.2612,324.3695,324.1135,324.1135,2731.0
2024-01-25 12:30:00,329.11,329.17,328.71,328.71,2477.0,324.1233,324.1824,323.7294,323.7294,2477.0
2024-01-25 12:40:00,328.86,328.86,328.57,328.57,2848.0,323.8771,323.8771,323.5915,323.5915,2848.0
2024-01-25 12:50:00,328.69,328.69,328.44,328.5,1900.0,323.7097,323.7097,323.4635,323.5225,1900.0
2024-01-25 13:00:00,328.5,328.6,328.13,328.25,5093.0,323.5225,323.621,323.1582,323.2763,5093.0
2024-01-25 13:10:00,328.25,328.38,327.88,327.88,1860.0,323.2763,323.4044,322.9119,322.9119,1860.0
2024-01-25 13:20:00,327.93,327.98,327.49,327.81,5295.0,322.9612,323.0104,322.5279,322.843,5295.0
2024-01-25 13:30:00,327.97,327.99,327.58,327.68,3650.0,323.0006,323.0203,322.6165,322.715,3650.0
2024-01-25 13:40:00,327.7,327.7,327.49,327.49,2217.0,322.7347,322.7347,322.5279,322.5279,2217.0
2024-01-25 13:50:00,327.49,327.49,327.13,327.26,2177.0,322.5279,322.5279,322.1733,322.3013,2177.0
2024-01-25 14:00:00,327.2,327.2,326.82,327.03,3815.0,322.2422,322.2422,321.868,322.0748,3815.0
2024-01-25 14:10:00,327.12,327.36,327.12,327.36,4839.0,322.1635,322.3998,322.1635,322.3998,4839.0
2024-01-25 14:20:00,327.24,327.32,327.07,327.17,1717.0,322.2816,322.3604,322.1142,322.2127,1717.0
2024-01-25 14:30:00,327.15,327.56,327.15,327.56,1110.0,322.193,322.5968,322.193,322.5968,1110.0
2024-01-25 14:40:00,327.59,327.59,327.27,327.32,2500.0,322.6263,322.6263,322.3112,322.3604,2500.0
2024-01-25 14:50:00,327.41,327.58,327.36,327.58,3347.0,322.4491,322.6165,322.3998,322.6165,3347.0
2024-01-25 15:00:00,327.54,327.54,327.42,327.52,900.0,322.5771,322.5771,322.4589,322.5574,900.0
2024-01-25 15:10:00,327.54,327.67,327.38,327.57,2156.0,322.5771,322.7051,322.4195,322.6066,2156.0
2024-01-25 15:20:00,327.73,327.73,327.53,327.7,2220.0,322.7642,322.7642,322.5672,322.7347,2220.0
2024-01-25 15:30:00,327.78,328.2,327.77,327.91,3437.0,322.8135,323.2271,322.8036,322.9415,3437.0
2024-01-25 15:40:00,327.97,328.02,327.75,327.87,2737.0,323.0006,323.0498,322.7839,322.9021,2737.0
2024-01-25 15:50:00,327.88,328.65,327.88,328.59,24944.0,322.9119,323.6703,322.9119,323.6112,24944.0
2024-01-26 09:30:00,328.0,329.05,328.0,328.48,5419.0,323.0301,324.0642,323.0301,323.5029,5419.0
2024-01-26 09:40:00,328.28,328.28,327.4,328.03,5099.0,323.3059,323.3059,322.4392,323.0597,5099.0
2024-01-26 09:50:00,328.4,328.92,328.01,328.89,2752.0,323.4241,323.9362,323.04,323.9066,2752.0
2024-01-26 10:00:00,328.15,328.82,328.08,328.74,1796.0,323.1779,323.8377,323.1089,323.7589,1796.0
2024-01-26 10:10:00,328.56,328.85,328.54,328.77,1307.0,323.5816,323.8672,323.5619,323.7885,1307.0
2024-01-26 10:20:00,328.9,328.9,328.65,328.88,1910.0,323.9165,323.9165,323.6703,323.8968,1910.0
2024-01-26 10:30:00,328.77,329.27,328.77,328.95,1652.0,323.7885,324.2809,323.7885,323.9657,1652.0
2024-01-26 10:40:00,328.8,329.09,328.77,329.09,1287.0,323.818,324.1036,323.7885,324.1036,1287.0
2024-01-26 10:50:00,328.69,328.69,328.44,328.66,2914.0,323.7097,323.7097,323.4635,323.6801,2914.0
2024-01-26 11:00:00,328.61,328.74,328.47,328.47,1437.0,323.6309,323.7589,323.493,323.493,1437.0
2024-01-26 11:10:00,328.35,328.51,328.33,328.35,700.0,323.3748,323.5324,323.3551,323.3748,700.0
2024-01-26 11:20:00,328.3,328.59,328.3,328.48,1010.0,323.3256,323.6112,323.3256,323.5029,1010.0
2024-01-26 11:30:00,328.43,328.6,328.13,328.13,2578.0,323.4536,323.621,323.1582,323.1582,2578.0
2024-01-26 11:40:00,328.3,328.39,328.22,328.3,629.0,323.3256,323.4142,323.2468,323.3256,629.0
2024-01-26 11:50:00,328.54,328.54,328.3,328.47,1032.0,323.5619,323.5619,323.3256,323.493,1032.0
2024-01-26 12:00:00,328.36,328.43,328.32,328.33,606.0,323.3847,323.4536,323.3453,323.3551,606.0
2024-01-26 12:10:00,328.18,328.55,328.18,328.55,1868.0,323.2074,323.5718,323.2074,323.5718,1868.0
2024-01-26 12:20:00,328.3,328.39,328.1,328.1,1009.0,323.3256,323.4142,323.1286,323.1286,1009.0
2024-01-26 12:30:00,328.08,328.17,327.67,327.68,1460.0,323.1089,323.1975,322.7051,322.715,1460.0
2024-01-26 12:40:00,327.73,327.73,327.21,327.24,1116.0,322.7642,322.7642,322.2521,322.2816,1116.0
2024-01-26 12:50:00,327.25,327.33,327.1,327.14,1061.0,322.2915,322.3703,322.1438,322.1832,1061.0
2024-01-26 13:00:00,327.38,327.39,327.14,327.15,1151.0,322.4195,322.4294,322.1832,322.193,1151.0
2024-01-26 13:10:00,327.08,327.29,327.08,327.17,1876.0,322.1241,322.3309,322.1241,322.2127,1876.0
2024-01-26 13:20:00,327.09,327.13,327.01,327.01,504.0,322.1339,322.1733,322.0551,322.0551,504.0
2024-01-26 13:30:00,327.25,327.25,326.76,327.05,10174.0,322.2915,322.2915,321.8089,322.0945,10174.0
2024-01-26 13:40:00,327.03,327.03,326.5,326.63,2827.0,322.0748,322.0748,321.5529,321.6809,2827.0
2024-01-26 13:50:00,326.67,326.67,326.25,326.3,4969.0,321.7203,321.7203,321.3066,321.3559,4969.0
2024-01-26 14:00:00,326.53,326.64,326.28,326.41,15581.0,321.5824,321.6907,321.3362,321.4642,15581.0
2024-01-26 14:10:00,326.21,326.73,326.2,326.36,2458.0,321.2672,321.7794,321.2574,321.415,2458.0
2024-01-26 14:20:00,326.35,326.58,326.27,326.58,839.0,321.4051,321.6316,321.3263,321.6316,839.0
2024-01-26 14:30:00,326.52,326.72,326.37,326.5,4393.0,321.5725,321.7695,321.4248,321.5529,4393.0
2024-01-26 14:40:00,326.62,326.77,326.51,326.55,5969.0,321.671,321.8188,321.5627,321.6021,5969.0
2024-01-26 14:50:00,326.71,326.9,326.63,326.8,4208.0,321.7597,321.9468,321.6809,321.8483,4208.0
2024-01-26 15:00:00,326.78,326.95,326.61,326.89,13612.0,321.8286,321.996,321.6612,321.9369,13612.0
2024-01-26 15:10:00,326.89,327.02,326.8,326.9,3649.0,321.9369,322.065,321.8483,321.9468,3649.0
2024-01-26 15:20:00,326.9,326.95,326.74,326.75,6978.0,321.9468,321.996,321.7892,321.7991,6978.0
2024-01-26 15:30:00,326.75,326.91,326.68,326.68,7183.0,321.7991,321.9566,321.7301,321.7301,7183.0
2024-01-26 15:40:00,326.67,326.72,326.52,326.53,7058.0,321.7203,321.7695,321.5725,321.5824,7058.0
2024-01-26 15:50:00,326.56,326.63,326.08,326.1,71650.0,321.6119,321.6809,321.1392,321.1589,71650.0
2024-01-29 09:30:00,325.1,327.27,325.07,326.85,12227.0,320.1741,322.3112,320.1445,321.8975,12227.0
2024-01-29 09:40:00,327.1,327.83,326.79,327.67,17638.0,322.1438,322.8627,321.8385,322.7051,17638.0
2024-01-29 09:50:00,327.82,327.82,327.24,327.45,1236.0,322.8529,322.8529,322.2816,322.4885,1236.0
2024-01-29 10:00:00,327.2,328.05,327.2,328.01,5378.0,322.2422,323.0794,322.2422,323.04,5378.0
2024-01-29 10:10:00,328.05,328.23,327.39,327.47,3962.0,323.0794,323.2566,322.4294,322.5082,3962.0
2024-01-29 10:20:00,327.54,327.68,327.2,327.53,5188.0,322.5771,322.715,322.2422,322.5672,5188.0
2024-01-29 10:30:00,327.53,327.59,327.34,327.38,2730.0,322.5672,322.6263,322.3801,322.4195,2730.0
2024-01-29 10:40:00,327.45,327.47,327.06,327.14,1620.0,322.4885,322.5082,322.1044,322.1832,1620.0
2024-01-29 10:50:00,327.06,327.33,326.96,327.31,1054.0,322.1044,322.3703,322.0059,322.3506,1054.0
2024-01-29 11:00:00,327.3,327.3,327.13,327.13,400.0,322.3407,322.3407,322.1733,322.1733,400.0
2024-01-29 11:10:00,326.99,327.31,326.96,327.07,5552.0,322.0354,322.3506,322.0059,322.1142,5552.0
2024-01-29 11:20:00,327.24,327.24,326.59,326.7,3179.0,322.2816,322.2816,321.6415,321.7498,3179.0
2024-01-29 11:30:00,326.94,327.11,326.86,326.99,1499.0,321.9862,322.1536,321.9074,322.0354,1499.0
2024-01-29 11:40:00,326.94,327.19,326.94,327.19,2243.0,321.9862,322.2324,321.9862,322.2324,2243.0
2024-01-29 11:50:00,327.03,327.26,327.03,327.22,1896.0,322.0748,322.3013,322.0748,322.2619,1896.0
2024-01-29 12:00:00,327.22,327.5,327.06,327.37,8059.0,322.2619,322.5377,322.1044,322.4097,8059.0
2024-01-29 12:10:00,327.43,327.5,327.01,327.02,4036.0,322.4688,322.5377,322.0551,322.065,4036.0
2024-01-29 12:20:00,327.11,327.15,326.97,326.97,2750.0,322.1536,322.193,322.0157,322.0157,2750.0
2024-01-29 12:30:00,326.96,327.14,326.92,327.05,1397.0,322.0059,322.1832,321.9665,322.0945,1397.0
2024-01-29 12:40:00,327.22,327.22,326.83,326.85,2044.0,322.2619,322.2619,321.8779,321.8975,2044.0
2024-01-29 12:50:00,326.83,326.93,326.53,326.54,2250.0,321.8779,321.9763,321.5824,321.5922,2250.0
2024-01-29 13:00:00,326.48,326.48,326.48,326.48,100.0,321.5332,321.5332,321.5332,321.5332,100.0
2024-01-29 13:10:00,326.64,326.73,326.52,326.73,1123.0,321.6907,321.7794,321.5725,321.7794,1123.0
2024-01-29 13:20:00,326.61,326.8,326.61,326.74,1310.0,321.6612,321.8483,321.6612,321.7892,1310.0
2024-01-29 13:30:00,326.54,326.82,326.38,326.57,1908.0,321.5922,321.868,321.4347,321.6218,1908.0
2024-01-29 13:40:00,326.38,326.75,326.38,326.55,722.0,321.4347,321.7991,321.4347,321.6021,722.0
2024-01-29 13:50:00,326.66,326.66,326.46,326.47,700.0,321.7104,321.7104,321.5135,321.5233,700.0
2024-01-29 14:00:00,326.71,326.75,326.46,326.62,3211.0,321.7597,321.7991,321.5135,321.671,3211.0
2024-01-29 14:10:00,326.53,326.81,326.53,326.69,2268.0,321.5824,321.8582,321.5824,321.74,2268.0
2024-01-29 14:20:00,326.58,326.68,326.57,326.57,1100.0,321.6316,321.7301,321.6218,321.6218,1100.0
2024-01-29 14:30:00,326.7,326.98,326.52,326.98,1643.0,321.7498,322.0256,321.5725,322.0256,1643.0
2024-01-29 14:40:00,326.77,326.98,326.68,326.8,3631.0,321.8188,322.0256,321.7301,321.8483,3631.0
2024-01-29 14:50:00,326.79,326.79,326.59,326.62,1668.0,321.8385,321.8385,321.6415,321.671,1668.0
2024-01-29 15:00:00,326.61,326.88,326.61,326.81,5879.0,321.6612,321.9271,321.6612,321.8582,5879.0
2024-01-29 15:10:00,326.78,326.88,326.6,326.76,3100.0,321.8286,321.9271,321.6513,321.8089,3100.0
2024-01-29 15:20:00,326.86,327.2,326.73,326.98,14027.0,321.9074,322.2422,321.7794,322.0256,14027.0
2024-01-29 15:30:00,326.87,327.07,326.67,326.7,7405.0,321.9172,322.1142,321.7203,321.7498,7405.0
2024-01-29 15:40:00,326.68,326.69,326.22,326.23,19571.0,321.7301,321.74,321.2771,321.2869,19571.0
2024-01-29 15:50:00,326.22,326.98,326.0,326.75,107051.0,321.2771,322.0256,321.0604,321.7991,107051.0
2024-01-30 09:30:00,325.86,327.18,325.65,326.57,14674.0,320.9225,322.2225,320.7157,321.6218,14674.0
2024-01-30 09:40:00,327.18,327.37,326.62,326.86,7758.0,322.2225,322.4097,321.671,321.9074,7758.0
2024-01-30 09:50:00,326.96,327.08,326.5,327.06,5129.0,322.0059,322.1241,321.5529,322.1044,5129.0
2024-01-30 10:00:00,327.06,327.5,326.81,326.99,10819.0,322.1044,322.5377,321.8582,322.0354,10819.0
2024-01-30 10:10:00,326.81,327.1,326.57,327.0,4616.0,321.8582,322.1438,321.6218,322.0453,4616.0
2024-01-30 10:20:00,326.71,326.71,326.39,326.54,2398.0,321.7597,321.7597,321.4445,321.5922,2398.0
2024-01-30 10:30:00,326.5,326.74,326.38,326.74,4007.0,321.5529,321.7892,321.4347,321.7892,4007.0
2024-01-30 10:40:00,326.69,326.92,326.33,326.34,5303.0,321.74,321.9665,321.3854,321.3953,5303.0
2024-01-30 10:50:00,326.48,326.48,325.99,326.28,7918.0,321.5332,321.5332,321.0506,321.3362,7918.0
2024-01-30 11:00:00,326.19,326.25,326.0,326.25,5431.0,321.2475,321.3066,321.0604,321.3066,5431.0
2024-01-30 11:10:00,326.4,326.55,326.38,326.5,3638.0,321.4544,321.6021,321.4347,321.5529,3638.0
2024-01-30 11:20:00,326.51,326.88,326.26,326.81,7857.0,321.5627,321.9271,321.3165,321.8582,7857.0
2024-01-30 11:30:00,326.78,326.79,326.17,326.24,6114.0,321.8286,321.8385,321.2279,321.2968,6114.0
2024-01-30 11:40:00,326.26,326.26,325.92,326.03,2518.0,321.3165,321.3165,320.9816,321.09,2518.0
2024-01-30 11:50:00,326.07,326.23,326.04,326.12,2762.0,321.1294,321.2869,321.0998,321.1786,2762.0
2024-01-30 12:00:00,326.13,326.3,325.9,325.91,9008.0,321.1885,321.3559,320.9619,320.9718,9008.0
2024-01-30 12:10:00,326.06,326.35,325.87,325.87,3162.0,321.1195,321.4051,320.9324,320.9324,3162.0
2024-01-30 12:20:00,326.07,326.38,325.81,325.92,4678.0,321.1294,321.4347,320.8733,320.9816,4678.0
2024-01-30 12:30:00,325.87,326.07,325.67,326.02,4081.0,320.9324,321.1294,320.7354,321.0801,4081.0
2024-01-30 12:40:00,326.0,326.14,325.99,326.1,9285.0,321.0604,321.1983,321.0506,321.1589,9285.0
2024-01-30 12:50:00,326.05,326.08,325.97,326.01,4106.0,321.1097,321.1392,321.0309,321.0703,4106.0
2024-01-30 13:00:00,326.0,326.12,325.96,326.06,3747.0,321.0604,321.1786,321.021,321.1195,3747.0
2024-01-30 13:10:00,326.05,326.29,326.03,326.25,5246.0,321.1097,321.346,321.09,321.3066,5246.0
2024-01-30 13:20:00,326.31,326.68,326.31,326.63,4983.0,321.3657,321.7301,321.3657,321.6809,4983.0
2024-01-30 13:30:00,326.63,327.32,326.63,327.15,10689.0,321.6809,322.3604,321.6809,322.193,10689.0
2024-01-30 13:40:00,327.19,327.34,326.79,327.2,4391.0,322.2324,322.3801,321.8385,322.2422,4391.0
2024-01-30 13:50:00,327.3,328.08,327.19,327.9,35869.0,322.3407,323.1089,322.2324,322.9316,35869.0
2024-01-30 14:00:00,327.85,327.93,327.44,327.72,4126.0,322.8824,322.9612,322.4786,322.7544,4126.0
2024-01-30 14:10:00,327.8,327.9,327.6,327.6,2159.0,322.8332,322.9316,322.6362,322.6362,2159.0
2024-01-30 14:20:00,327.56,327.65,326.99,327.18,12662.0,322.5968,322.6854,322.0354,322.2225,12662.0
2024-01-30 14:30:00,327.21,327.7,327.02,327.36,25405.0,322.2521,322.7347,322.065,322.3998,25405.0
2024-01-30 14:40:00,327.37,327.37,326.73,327.13,8164.0,322.4097,322.4097,321.7794,322.1733,8164.0
2024-01-30 14:50:00,327.22,327.75,327.1,327.57,8150.0,322.2619,322.7839,322.1438,322.6066,8150.0
2024-01-30 15:00:00,327.6,327.6,326.92,327.06,9047.0,322.6362,322.6362,321.9665,322.1044,9047.0
2024-01-30 15:10:00,327.0,327.05,326.83,326.91,6980.0,322.0453,322.0945,321.8779,321.9566,6980.0
2024-01-30 15:20:00,326.91,327.41,326.9,327.33,11671.0,321.9566,322.4491,321.9468,322.3703,11671.0
2024-01-30 15:30:00,327.6,327.67,327.13,327.32,13068.0,322.6362,322.7051,322.1733,322.3604,13068.0
2024-01-30 15:40:00,327.3,327.55,327.06,327.55,17007.0,322.3407,322.5869,322.1044,322.5869,17007.0
2024-01-30 15:50:00,327.73,327.97,327.28,327.52,91710.0,322.7642,323.0006,322.321,322.5574,91710.0
2024-01-31 09:30:00,326.58,326.59,324.93,324.93,6752.0,321.6316,321.6415,320.0066,320.0066,6752.0
2024-01-31 09:40:00,325.58,325.64,325.56,325.64,400.0,320.6468,320.7059,320.6271,320.7059,400.0
2024-01-31 09:50:00,325.19,325.2,323.72,323.72,1045.0,320.2627,320.2725,318.815,318.815,1045.0
2024-01-31 10:00:00,324.29,324.45,323.94,324.45,2347.0,319.3763,319.5339,319.0316,319.5339,2347.0
2024-01-31 10:10:00,324.57,325.15,324.57,324.63,2891.0,319.6521,320.2233,319.6521,319.7112,2891.0
2024-01-31 10:20:00,324.72,325.01,324.53,324.59,1332.0,319.7998,320.0854,319.6127,319.6718,1332.0
2024-01-31 10:30:00,324.65,324.65,323.8,324.04,1511.0,319.7309,319.7309,318.8938,319.1301,1511.0
2024-01-31 10:40:00,324.18,324.45,324.05,324.14,2030.0,319.268,319.5339,319.14,319.2286,2030.0
2024-01-31 10:50:00,324.3,324.63,324.3,324.56,2103.0,319.3862,319.7112,319.3862,319.6422,2103.0
2024-01-31 11:00:00,324.45,324.74,324.45,324.59,1937.0,319.5339,319.8195,319.5339,319.6718,1937.0
2024-01-31 11:10:00,324.66,324.9,324.44,324.49,2235.0,319.7407,319.9771,319.5241,319.5733,2235.0
2024-01-31 11:20:00,324.37,324.47,324.34,324.4,1653.0,319.4551,319.5536,319.4256,319.4847,1653.0
2024-01-31 11:30:00,324.12,324.12,323.71,323.85,2350.0,319.2089,319.2089,318.8051,318.943,2350.0
2024-01-31 11:40:00,323.67,324.01,323.67,323.87,1491.0,318.7657,319.1006,318.7657,318.9627,1491.0
2024-01-31 11:50:00,324.1,324.1,323.65,323.67,1187.0,319.1892,319.1892,318.746,318.7657,1187.0
2024-01-31 12:00:00,323.72,324.03,323.71,323.98,1215.0,318.815,319.1203,318.8051,319.071,1215.0
2024-01-31 12:10:00,323.88,324.03,323.75,323.77,1106.0,318.9725,319.1203,318.8445,318.8642,1106.0
2024-01-31 12:20:00,323.74,324.0,323.61,323.9,7360.0,318.8347,319.0907,318.7066,318.9922,7360.0
2024-01-31 12:30:00,324.0,324.0,323.45,323.45,1244.0,319.0907,319.0907,318.5491,318.5491,1244.0
2024-01-31 12:40:00,323.5,323.79,323.39,323.49,3307.0,318.5983,318.8839,318.49,318.5885,3307.0
2024-01-31 12:50:00,323.37,323.41,323.18,323.2,7989.0,318.4703,318.5097,318.2832,318.3029,7989.0
2024-01-31 13:00:00,323.6,323.79,323.4,323.41,1503.0,318.6968,318.8839,318.4998,318.5097,1503.0
2024-01-31 13:10:00,323.3,323.4,322.96,322.96,5684.0,318.4013,318.4998,318.0665,318.0665,5684.0
2024-01-31 13:20:00,323.03,323.13,322.87,323.07,4278.0,318.1354,318.2339,317.9779,318.1748,4278.0
2024-01-31 13:30:00,323.1,323.19,322.87,323.02,2346.0,318.2044,318.293,317.9779,318.1256,2346.0
2024-01-31 13:40:00,323.0,323.14,322.91,323.0,5622.0,318.1059,318.2438,318.0172,318.1059,5622.0
2024-01-31 13:50:00,323.0,323.09,322.94,322.98,612.0,318.1059,318.1945,318.0468,318.0862,612.0
2024-01-31 14:00:00,322.83,323.01,322.35,322.52,5620.0,317.9385,318.1157,317.4657,317.6332,5620.0
2024-01-31 14:10:00,322.69,322.96,322.68,322.72,1622.0,317.8006,318.0665,317.7907,317.8301,1622.0
2024-01-31 14:20:00,322.66,322.8,322.53,322.74,2744.0,317.771,317.9089,317.643,317.8498,2744.0
2024-01-31 14:30:00,322.78,323.15,322.45,323.0,11898.0,317.8892,318.2536,317.5642,318.1059,11898.0
2024-01-31 14:40:00,323.0,323.09,322.13,322.2,6263.0,318.1059,318.1945,317.2491,317.318,6263.0
2024-01-31 14:50:00,322.19,322.2,321.19,321.19,7780.0,317.3082,317.318,316.3233,316.3233,7780.0
2024-01-31 15:00:00,321.15,321.15,320.42,320.81,8328.0,316.2839,316.2839,315.565,315.9491,8328.0
2024-01-31 15:10:00,320.87,321.15,320.31,320.32,11672.0,316.0082,316.2839,315.4566,315.4665,11672.0
2024-01-31 15:20:00,320.36,320.52,320.1,320.27,9005.0,315.5059,315.6635,315.2498,315.4172,9005.0
2024-01-31 15:30:00,320.3,320.33,319.74,320.02,10271.0,315.4468,315.4763,314.8953,315.171,10271.0
2024-01-31 15:40:00,319.92,320.36,319.91,320.16,39000.0,315.0726,315.5059,315.0627,315.3089,39000.0
2024-01-31 15:50:00,320.1,320.24,319.49,319.5,104428.0,315.2498,315.3877,314.6491,314.6589,104428.0
2024-02-01 09:30:00,319.5,320.91,318.8,319.21,8272.0,314.6589,316.0476,313.9695,314.3733,8272.0
2024-02-01 09:40:00,319.61,320.65,319.61,320.65,635.0,314.7672,315.7915,314.7672,315.7915,635.0
2024-02-01 09:50:00,320.69,320.77,319.45,319.88,5165.0,315.8309,315.9097,314.6097,315.0332,5165.0
2024-02-01 10:00:00,319.67,322.2,319.64,322.2,9129.0,314.8263,317.318,314.7968,317.318,9129.0
2024-02-01 10:10:00,321.66,322.19,321.24,321.78,2928.0,316.7862,317.3082,316.3726,316.9044,2928.0
2024-02-01 10:20:00,321.73,322.0,321.37,322.0,2200.0,316.8551,317.121,316.5006,317.121,2200.0
2024-02-01 10:30:00,322.81,323.76,322.81,323.08,2915.0,317.9188,318.8544,317.9188,318.1847,2915.0
2024-02-01 10:40:00,323.1,323.97,323.0,323.23,1896.0,318.2044,319.0612,318.1059,318.3324,1896.0
2024-02-01 10:50:00,323.25,323.76,323.01,323.01,2712.0,318.3521,318.8544,318.1157,318.1157,2712.0
2024-02-01 11:00:00,323.05,323.45,323.05,323.39,1100.0,318.1551,318.5491,318.1551,318.49,1100.0
2024-02-01 11:10:00,323.53,323.53,322.76,322.84,2358.0,318.6279,318.6279,317.8695,317.9483,2358.0
2024-02-01 11:20:00,322.89,323.11,322.77,322.77,757.0,317.9976,318.2142,317.8794,317.8794,757.0
2024-02-01 11:30:00,323.14,323.18,323.04,323.18,550.0,318.2438,318.2832,318.1453,318.2832,550.0
2024-02-01 11:40:00,323.38,323.93,323.34,323.53,3993.0,318.4801,319.0218,318.4407,318.6279,3993.0
2024-02-01 11:50:00,323.97,324.16,323.72,323.96,1693.0,319.0612,319.2483,318.815,319.0513,1693.0
2024-02-01 12:00:00,323.97,324.71,323.97,324.19,1490.0,319.0612,319.79,319.0612,319.2779,1490.0
2024-02-01 12:10:00,324.38,324.38,323.09,323.09,2974.0,319.465,319.465,318.1945,318.1945,2974.0
2024-02-01 12:20:00,323.38,323.79,323.37,323.57,1296.0,318.4801,318.8839,318.4703,318.6672,1296.0
2024-02-01 12:30:00,323.51,324.03,323.5,324.03,803.0,318.6082,319.1203,318.5983,319.1203,803.0
2024-02-01 12:40:00,323.99,324.21,323.78,324.2,2201.0,319.0809,319.2975,318.8741,319.2877,2201.0
2024-02-01 12:50:00,324.55,324.55,323.57,323.59,1600.0,319.6324,319.6324,318.6672,318.6869,1600.0
2024-02-01 13:00:00,323.85,324.49,323.85,323.97,1600.0,318.943,319.5733,318.943,319.0612,1600.0
2024-02-01 13:10:00,323.97,324.03,323.54,323.55,813.0,319.0612,319.1203,318.6377,318.6476,813.0
2024-02-01 13:20:00,323.55,323.8,323.54,323.8,473.0,318.6476,318.8938,318.6377,318.8938,473.0
2024-02-01 13:30:00,323.88,323.98,323.22,323.3,2064.0,318.9725,319.071,318.3226,318.4013,2064.0
2024-02-01 13:40:00,323.69,323.86,323.5,323.59,666.0,318.7854,318.9529,318.5983,318.6869,666.0
2024-02-01 13:50:00,323.67,323.77,323.67,323.73,400.0,318.7657,318.8642,318.7657,318.8248,400.0
2024-02-01 14:00:00,323.73,324.12,323.73,324.09,2506.0,318.8248,319.2089,318.8248,319.1794,2506.0
2024-02-01 14:10:00,324.12,324.21,324.03,324.04,2916.0,319.2089,319.2975,319.1203,319.1301,2916.0
2024-02-01 14:20:00,324.1,324.1,323.75,323.93,722.0,319.1892,319.1892,318.8445,319.0218,722.0
2024-02-01 14:30:00,324.47,324.48,324.0,324.0,1699.0,319.5536,319.5635,319.0907,319.0907,1699.0
2024-02-01 14:40:00,323.99,324.28,323.91,324.09,600.0,319.0809,319.3665,319.0021,319.1794,600.0
2024-02-01 14:50:00,324.1,324.28,324.02,324.16,1900.0,319.1892,319.3665,319.1104,319.2483,1900.0
2024-02-01 15:00:00,324.13,324.3,323.97,324.11,3094.0,319.2188,319.3862,319.0612,319.1991,3094.0
2024-02-01 15:10:00,324.19,324.27,323.58,324.27,3136.0,319.2779,319.3566,318.6771,319.3566,3136.0
2024-02-01 15:20:00,324.05,324.26,323.95,324.02,5523.0,319.14,319.3468,319.0415,319.1104,5523.0
2024-02-01 15:30:00,323.97,324.37,323.96,324.27,8066.0,319.0612,319.4551,319.0513,319.3566,8066.0
2024-02-01 15:40:00,324.32,324.66,323.98,324.51,7004.0,319.4059,319.7407,319.071,319.593,7004.0
2024-02-01 15:50:00,324.45,325.21,324.01,325.15,34389.0,319.5339,320.2824,319.1006,320.2233,34389.0
2024-02-02 09:30:00,324.72,326.95,324.72,326.8,9104.0,319.7998,321.996,319.7998,321.8483,9104.0
2024-02-02 09:40:00,326.14,327.08,326.14,327.07,3305.0,321.1983,322.1241,321.1983,322.1142,3305.0
2024-02-02 09:50:00,327.35,328.17,325.79,325.79,5701.0,322.39,323.1975,320.8536,320.8536,5701.0
2024-02-02 10:00:00,327.68,327.78,326.01,326.02,3118.0,322.715,322.8135,321.0703,321.0801,3118.0
2024-02-02 10:10:00,326.73,327.33,326.72,326.72,4512.0,321.7794,322.3703,321.7695,321.7695,4512.0
2024-02-02 10:20:00,326.74,327.32,325.89,326.18,3694.0,321.7892,322.3604,320.9521,321.2377,3694.0
2024-02-02 10:30:00,326.14,326.14,325.53,325.76,731.0,321.1983,321.1983,320.5975,320.8241,731.0
2024-02-02 10:40:00,325.84,326.52,325.75,326.52,1869.0,320.9029,321.5725,320.8142,321.5725,1869.0
2024-02-02 10:50:00,326.81,327.46,326.81,327.46,2578.0,321.8582,322.4983,321.8582,322.4983,2578.0
2024-02-02 11:00:00,327.36,327.53,326.8,326.85,5916.0,322.3998,322.5672,321.8483,321.8975,5916.0
2024-02-02 11:10:00,327.02,327.16,326.49,326.49,3286.0,322.065,322.2029,321.543,321.543,3286.0
2024-02-02 11:20:00,326.41,327.37,326.23,327.37,2837.0,321.4642,322.4097,321.2869,322.4097,2837.0
2024-02-02 11:30:00,327.67,327.95,327.48,327.93,1416.0,322.7051,322.9809,322.518,322.9612,1416.0
2024-02-02 11:40:00,327.68,328.54,327.68,328.54,3961.0,322.715,323.5619,322.715,323.5619,3961.0
2024-02-02 11:50:00,328.47,328.47,327.6,327.61,12812.0,323.493,323.493,322.6362,322.646,12812.0
2024-02-02 12:00:00,327.89,327.89,327.39,327.57,3465.0,322.9218,322.9218,322.4294,322.6066,3465.0
2024-02-02 12:10:00,327.66,327.67,326.91,327.31,1835.0,322.6953,322.7051,321.9566,322.3506,1835.0
2024-02-02 12:20:00,327.18,327.19,326.87,327.03,1779.0,322.2225,322.2324,321.9172,322.0748,1779.0
2024-02-02 12:30:00,326.99,327.15,326.77,327.03,1599.0,322.0354,322.193,321.8188,322.0748,1599.0
2024-02-02 12:40:00,326.85,327.08,325.36,326.52,5817.0,321.8975,322.1241,320.4301,321.5725,5817.0
2024-02-02 12:50:00,326.07,326.39,325.89,326.25,2194.0,321.1294,321.4445,320.9521,321.3066,2194.0
2024-02-02 13:00:00,326.42,326.69,326.22,326.25,2391.0,321.4741,321.74,321.2771,321.3066,2391.0
2024-02-02 13:10:00,326.43,326.96,326.1,326.53,3205.0,321.4839,322.0059,321.1589,321.5824,3205.0
2024-02-02 13:20:00,326.86,327.27,326.86,327.27,2407.0,321.9074,322.3112,321.9074,322.3112,2407.0
2024-02-02 13:30:00,327.12,327.43,326.93,327.27,4077.0,322.1635,322.4688,321.9763,322.3112,4077.0
2024-02-02 13:40:00,327.57,327.96,327.48,327.77,1851.0,322.6066,322.9907,322.518,322.8036,1851.0
2024-02-02 13:50:00,327.46,327.68,327.24,327.53,1445.0,322.4983,322.715,322.2816,322.5672,1445.0
2024-02-02 14:00:00,327.55,327.89,327.54,327.66,1400.0,322.5869,322.9218,322.5771,322.6953,1400.0
2024-02-02 14:10:00,327.84,327.85,327.27,327.29,2791.0,322.8725,322.8824,322.3112,322.3309,2791.0
2024-02-02 14:20:00,327.29,327.71,327.29,327.31,3162.0,322.3309,322.7445,322.3309,322.3506,3162.0
2024-02-02 14:30:00,327.24,328.22,327.24,328.02,1707.0,322.2816,323.2468,322.2816,323.0498,1707.0
2024-02-02 14:40:00,328.21,328.37,327.99,328.16,5846.0,323.2369,323.3945,323.0203,323.1877,5846.0
2024-02-02 14:50:00,328.01,329.99,328.01,328.67,9361.0,323.04,324.99,323.04,323.69,9361.0
2024-02-02 15:00:00,328.65,328.87,328.61,328.66,3203.0,323.6703,323.8869,323.6309,323.6801,3203.0
2024-02-02 15:10:00,328.78,329.2,328.62,328.98,3724.0,323.7983,324.2119,323.6407,323.9953,3724.0
2024-02-02 15:20:00,328.98,329.35,328.66,329.35,3856.0,323.9953,324.3597,323.6801,324.3597,3856.0
2024-02-02 15:30:00,329.36,329.49,328.67,328.74,8070.0,324.3695,324.4975,323.69,323.7589,8070.0
2024-02-02 15:40:00,328.66,328.68,328.0,328.38,9048.0,323.6801,323.6998,323.0301,323.4044,9048.0
2024-02-02 15:50:00,328.41,328.78,327.57,327.62,41876.0,323.4339,323.7983,322.6066,322.6559,41876.0
2024-02-05 09:30:00,326.6,326.61,325.03,325.4,7988.0,321.6513,321.6612,320.1051,320.4695,7988.0
2024-02-05 09:40:00,324.78,325.63,324.78,325.36,2188.0,319.8589,320.696,319.8589,320.4301,2188.0
2024-02-05 09:50:00,325.58,326.18,324.86,326.07,1106.0,320.6468,321.2377,319.9377,321.1294,1106.0
2024-02-05 10:00:00,326.16,326.16,324.2,324.68,5408.0,321.218,321.218,319.2877,319.7604,5408.0
2024-02-05 10:10:00,324.5,324.87,324.08,324.08,3388.0,319.5832,319.9475,319.1695,319.1695,3388.0
2024-02-05 10:20:00,324.35,324.59,324.21,324.49,839.0,319.4354,319.6718,319.2975,319.5733,839.0
2024-02-05 10:30:00,324.67,325.12,324.22,325.12,1831.0,319.7506,320.1938,319.3074,320.1938,1831.0
2024-02-05 10:40:00,325.34,325.34,324.36,324.78,1393.0,320.4104,320.4104,319.4453,319.8589,1393.0
2024-02-05 10:50:00,324.99,325.04,324.16,324.17,1521.0,320.0657,320.115,319.2483,319.2582,1521.0
2024-02-05 11:00:00,323.97,324.37,323.84,324.26,1887.0,319.0612,319.4551,318.9332,319.3468,1887.0
2024-02-05 11:10:00,324.3,324.57,324.08,324.3,2789.0,319.3862,319.6521,319.1695,319.3862,2789.0
2024-02-05 11:20:00,324.15,324.49,323.93,324.49,1800.0,319.2385,319.5733,319.0218,319.5733,1800.0
2024-02-05 11:30:00,324.63,324.77,324.48,324.74,1760.0,319.7112,319.8491,319.5635,319.8195,1760.0
2024-02-05 11:40:00,324.63,324.81,324.54,324.54,11767.0,319.7112,319.8885,319.6225,319.6225,11767.0
2024-02-05 11:50:00,324.77,324.77,324.26,324.26,2445.0,319.8491,319.8491,319.3468,319.3468,2445.0
2024-02-05 12:00:00,324.19,324.31,323.95,323.95,9238.0,319.2779,319.396,319.0415,319.0415,9238.0
2024-02-05 12:10:00,323.98,324.16,323.63,324.16,3992.0,319.071,319.2483,318.7263,319.2483,3992.0
2024-02-05 12:20:00,324.27,324.27,323.92,324.11,2353.0,319.3566,319.3566,319.0119,319.1991,2353.0
2024-02-05 12:30:00,324.34,324.46,324.28,324.33,1463.0,319.4256,319.5438,319.3665,319.4157,1463.0
2024-02-05 12:40:00,324.41,324.41,324.27,324.27,600.0,319.4945,319.4945,319.3566,319.3566,600.0
2024-02-05 12:50:00,324.32,324.62,324.14,324.18,2134.0,319.4059,319.7013,319.2286,319.268,2134.0
2024-02-05 13:00:00,324.12,324.24,323.92,324.24,2029.0,319.2089,319.3271,319.0119,319.3271,2029.0
2024-02-05 13:10:00,324.31,324.54,324.16,324.52,1332.0,319.396,319.6225,319.2483,319.6029,1332.0
2024-02-05 13:20:00,324.52,324.89,324.44,324.52,3050.0,319.6029,319.9672,319.5241,319.6029,3050.0
2024-02-05 13:30:00,324.43,324.69,324.32,324.53,1320.0,319.5142,319.7703,319.4059,319.6127,1320.0
2024-02-05 13:40:00,324.38,324.43,324.08,324.14,2834.0,319.465,319.5142,319.1695,319.2286,2834.0
2024-02-05 13:50:00,324.13,324.72,324.08,324.72,2202.0,319.2188,319.7998,319.1695,319.7998,2202.0
2024-02-05 14:00:00,324.64,324.65,324.27,324.55,2509.0,319.721,319.7309,319.3566,319.6324,2509.0
2024-02-05 14:10:00,324.48,324.72,324.26,324.49,1695.0,319.5635,319.7998,319.3468,319.5733,1695.0
2024-02-05 14:20:00,324.59,325.05,324.59,324.99,4213.0,319.6718,320.1248,319.6718,320.0657,4213.0
2024-02-05 14:30:00,324.98,325.58,324.98,325.41,2448.0,320.0559,320.6468,320.0559,320.4794,2448.0
2024-02-05 14:40:00,325.54,325.54,325.0,325.17,3086.0,320.6074,320.6074,320.0756,320.243,3086.0
2024-02-05 14:50:00,325.14,325.36,324.72,324.78,2268.0,320.2135,320.4301,319.7998,319.8589,2268.0
2024-02-05 15:00:00,324.72,324.82,324.48,324.64,3913.0,319.7998,319.8983,319.5635,319.721,3913.0
2024-02-05 15:10:00,324.55,324.87,324.03,324.66,6548.0,319.6324,319.9475,319.1203,319.7407,6548.0
2024-02-05 15:20:00,324.89,325.64,324.8,325.48,20488.0,319.9672,320.7059,319.8786,320.5483,20488.0
2024-02-05 15:30:00,325.52,325.52,324.88,324.88,4351.0,320.5877,320.5877,319.9574,319.9574,4351.0
2024-02-05 15:40:00,325.05,325.42,324.92,325.42,7225.0,320.1248,320.4892,319.9968,320.4892,7225.0
2024-02-05 15:50:00,325.4,325.46,324.77,325.23,41227.0,320.4695,320.5286,319.8491,320.3021,41227.0
2024-02-06 09:30:00,324.91,325.51,324.05,324.98,8127.0,319.9869,320.5779,319.14,320.0559,8127.0
2024-02-06 09:40:00,324.18,324.99,322.74,322.8,4280.0,319.268,320.0657,317.8498,317.9089,4280.0
2024-02-06 09:50:00,322.32,322.85,321.55,321.55,3698.0,317.4362,317.9582,316.6779,316.6779,3698.0
2024-02-06 10:00:00,321.77,323.62,321.69,322.3,12721.0,316.8945,318.7165,316.8157,317.4165,12721.0
2024-02-06 10:10:00,322.7,323.25,321.46,321.62,16643.0,317.8104,318.3521,316.5892,316.7468,16643.0
2024-02-06 10:20:00,321.97,324.52,321.96,323.75,11116.0,317.0915,319.6029,317.0816,318.8445,11116.0
2024-02-06 10:30:00,324.45,325.91,324.45,325.22,4188.0,319.5339,320.9718,319.5339,320.2922,4188.0
2024-02-06 10:40:00,325.22,326.23,324.98,325.22,3344.0,320.2922,321.2869,320.0559,320.2922,3344.0
2024-02-06 10:50:00,325.23,326.64,325.06,326.28,4718.0,320.3021,321.6907,320.1347,321.3362,4718.0
2024-02-06 11:00:00,326.54,326.96,326.1,326.71,5531.0,321.5922,322.0059,321.1589,321.7597,5531.0
2024-02-06 11:10:00,326.73,326.84,325.71,325.88,3798.0,321.7794,321.8877,320.7748,320.9422,3798.0
2024-02-06 11:20:00,326.04,326.38,325.52,325.54,3809.0,321.0998,321.4347,320.5877,320.6074,3809.0
2024-02-06 11:30:00,325.58,325.58,324.8,325.01,2089.0,320.6468,320.6468,319.8786,320.0854,2089.0
2024-02-06 11:40:00,324.88,325.4,324.67,324.69,1859.0,319.9574,320.4695,319.7506,319.7703,1859.0
2024-02-06 11:50:00,324.75,324.87,324.67,324.71,2049.0,319.8294,319.9475,319.7506,319.79,2049.0
2024-02-06 12:00:00,324.77,325.15,324.77,324.92,2824.0,319.8491,320.2233,319.8491,319.9968,2824.0
2024-02-06 12:10:00,324.92,325.49,324.9,325.06,2301.0,319.9968,320.5582,319.9771,320.1347,2301.0
2024-02-06 12:20:00,325.3,325.35,325.06,325.26,2281.0,320.371,320.4203,320.1347,320.3316,2281.0
2024-02-06 12:30:00,325.4,325.6,325.03,325.49,1800.0,320.4695,320.6665,320.1051,320.5582,1800.0
2024-02-06 12:40:00,325.53,325.55,324.93,324.93,1659.0,320.5975,320.6172,320.0066,320.0066,1659.0
2024-02-06 12:50:00,325.01,325.08,324.83,324.97,5304.0,320.0854,320.1544,319.9082,320.046,5304.0
2024-02-06 13:00:00,324.98,325.23,324.86,325.23,5559.0,320.0559,320.3021,319.9377,320.3021,5559.0
2024-02-06 13:10:00,325.03,325.15,324.94,325.15,1088.0,320.1051,320.2233,320.0165,320.2233,1088.0
2024-02-06 13:20:00,324.9,325.57,324.89,325.57,2229.0,319.9771,320.6369,319.9672,320.6369,2229.0
2024-02-06 13:30:00,325.57,325.75,325.3,325.33,1516.0,320.6369,320.8142,320.371,320.4006,1516.0
2024-02-06 13:40:00,325.43,325.62,325.01,325.02,5981.0,320.4991,320.6862,320.0854,320.0953,5981.0
2024-02-06 13:50:00,325.01,325.22,324.98,325.01,2845.0,320.0854,320.2922,320.0559,320.0854,2845.0
2024-02-06 14:00:00,325.05,325.05,323.46,323.47,1906.0,320.1248,320.1248,318.5589,318.5688,1906.0
2024-02-06 14:10:00,323.51,324.6,323.36,324.6,24624.0,318.6082,319.6816,318.4604,319.6816,24624.0
2024-02-06 14:20:00,324.52,324.96,324.49,324.96,3923.0,319.6029,320.0362,319.5733,320.0362,3923.0
2024-02-06 14:30:00,324.75,324.94,324.36,324.36,2018.0,319.8294,320.0165,319.4453,319.4453,2018.0
2024-02-06 14:40:00,324.45,324.62,324.2,324.62,3533.0,319.5339,319.7013,319.2877,319.7013,3533.0
2024-02-06 14:50:00,324.55,324.97,324.44,324.96,3988.0,319.6324,320.046,319.5241,320.0362,3988.0
2024-02-06 15:00:00,325.06,325.07,324.79,324.82,1696.0,320.1347,320.1445,319.8688,319.8983,1696.0
2024-02-06 15:10:00,324.53,324.99,324.52,324.91,3970.0,319.6127,320.0657,319.6029,319.9869,3970.0
2024-02-06 15:20:00,324.9,325.41,324.9,325.41,3402.0,319.9771,320.4794,319.9771,320.4794,3402.0
2024-02-06 15:30:00,325.37,325.76,325.21,325.21,3545.0,320.44,320.8241,320.2824,320.2824,3545.0
2024-02-06 15:40:00,325.15,325.58,325.15,325.41,4802.0,320.2233,320.6468,320.2233,320.4794,4802.0
2024-02-06 15:50:00,325.32,325.88,325.29,325.57,28237.0,320.3907,320.9422,320.3612,320.6369,28237.0
2024-02-07 09:30:00,328.5,328.5,326.93,328.3,5634.0,323.5225,323.5225,321.9763,323.3256,5634.0
2024-02-07 09:40:00,327.19,327.61,326.8,326.95,2368.0,322.2324,322.646,321.8483,321.996,2368.0
2024-02-07 09:50:00,327.27,328.31,327.27,327.56,1212.0,322.3112,323.3354,322.3112,322.5968,1212.0
2024-02-07 10:00:00,327.26,328.34,326.97,328.13,9918.0,322.3013,323.365,322.0157,323.1582,9918.0
2024-02-07 10:10:00,328.15,328.92,327.61,328.12,20823.0,323.1779,323.9362,322.646,323.1483,20823.0
2024-02-07 10:20:00,328.33,328.33,327.43,327.87,8709.0,323.3551,323.3551,322.4688,322.9021,8709.0
2024-02-07 10:30:00,327.89,328.03,327.03,327.79,3865.0,322.9218,323.0597,322.0748,322.8233,3865.0
2024-02-07 10:40:00,327.53,327.63,327.05,327.45,3508.0,322.5672,322.6657,322.0945,322.4885,3508.0
2024-02-07 10:50:00,327.5,327.72,327.23,327.57,5160.0,322.5377,322.7544,322.2718,322.6066,5160.0
2024-02-07 11:00:00,327.64,328.0,327.28,327.84,6527.0,322.6756,323.0301,322.321,322.8725,6527.0
2024-02-07 11:10:00,327.92,327.99,327.45,327.62,5061.0,322.9513,323.0203,322.4885,322.6559,5061.0
2024-02-07 11:20:00,327.62,327.79,327.45,327.59,2198.0,322.6559,322.8233,322.4885,322.6263,2198.0
2024-02-07 11:30:00,327.59,327.59,327.14,327.21,5306.0,322.6263,322.6263,322.1832,322.2521,5306.0
2024-02-07 11:40:00,327.34,327.76,327.33,327.76,1200.0,322.3801,322.7938,322.3703,322.7938,1200.0
2024-02-07 11:50:00,327.8,327.81,327.52,327.72,4917.0,322.8332,322.843,322.5574,322.7544,4917.0
2024-02-07 12:00:00,327.5,327.58,327.17,327.17,5425.0,322.5377,322.6165,322.2127,322.2127,5425.0
2024-02-07 12:10:00,326.93,327.5,326.81,327.5,2684.0,321.9763,322.5377,321.8582,322.5377,2684.0
2024-02-07 12:20:00,327.06,327.29,326.83,326.9,1830.0,322.1044,322.3309,321.8779,321.9468,1830.0
2024-02-07 12:30:00,326.65,326.87,326.49,326.8,1223.0,321.7006,321.9172,321.543,321.8483,1223.0
2024-02-07 12:40:00,326.74,327.37,326.74,327.22,2832.0,321.7892,322.4097,321.7892,322.2619,2832.0
2024-02-07 12:50:00,327.26,327.27,326.93,326.93,1375.0,322.3013,322.3112,321.9763,321.9763,1375.0
2024-02-07 13:00:00,326.88,327.21,326.61,326.75,2608.0,321.9271,322.2521,321.6612,321.7991,2608.0
2024-02-07 13:10:00,326.75,326.99,326.48,326.86,2780.0,321.7991,322.0354,321.5332,321.9074,2780.0
2024-02-07 13:20:00,326.8,327.09,326.42,326.42,3173.0,321.8483,322.1339,321.4741,321.4741,3173.0
2024-02-07 13:30:00,326.7,326.99,326.62,326.77,1433.0,321.7498,322.0354,321.671,321.8188,1433.0
2024-02-07 13:40:00,326.63,326.7,326.34,326.49,4377.0,321.6809,321.7498,321.3953,321.543,4377.0
2024-02-07 13:50:00,326.5,327.05,326.5,326.87,2969.0,321.5529,322.0945,321.5529,321.9172,2969.0
2024-02-07 14:00:00,326.8,327.06,326.63,326.63,4685.0,321.8483,322.1044,321.6809,321.6809,4685.0
2024-02-07 14:10:00,326.68,327.59,326.67,327.59,9462.0,321.7301,322.6263,321.7203,322.6263,9462.0
2024-02-07 14:20:00,327.55,327.88,327.22,327.22,3284.0,322.5869,322.9119,322.2619,322.2619,3284.0
2024-02-07 14:30:00,327.45,327.61,327.31,327.36,1212.0,322.4885,322.646,322.3506,322.3998,1212.0
2024-02-07 14:40:00,327.6,327.61,327.53,327.61,400.0,322.6362,322.646,322.5672,322.646,400.0
2024-02-07 14:50:00,327.61,327.83,327.52,327.82,2576.0,322.646,322.8627,322.5574,322.8529,2576.0
2024-02-07 15:00:00,327.64,327.64,327.24,327.45,1666.0,322.6756,322.6756,322.2816,322.4885,1666.0
2024-02-07 15:10:00,327.2,327.2,326.85,327.1,2338.0,322.2422,322.2422,321.8975,322.1438,2338.0
2024-02-07 15:20:00,327.12,327.36,327.03,327.23,916.0,322.1635,322.3998,322.0748,322.2718,916.0
2024-02-07 15:30:00,327.22,327.77,327.21,327.77,2843.0,322.2619,322.8036,322.2521,322.8036,2843.0
2024-02-07 15:40:00,327.76,327.76,327.13,327.43,4122.0,322.7938,322.7938,322.1733,322.4688,4122.0
2024-02-07 15:50:00,327.45,328.05,327.28,328.05,21552.0,322.4885,323.0794,322.321,323.0794,21552.0
2024-02-08 09:30:00,330.0,330.39,328.89,328.9,10976.0,324.9998,325.3839,323.9066,323.9165,10976.0
2024-02-08 09:40:00,328.5,329.45,328.07,328.07,10181.0,323.5225,324.4582,323.0991,323.0991,10181.0
2024-02-08 09:50:00,328.41,329.14,327.7,328.38,5406.0,323.4339,324.1529,322.7347,323.4044,5406.0
2024-02-08 10:00:00,328.81,328.81,328.04,328.64,5526.0,323.8279,323.8279,323.0695,323.6604,5526.0
2024-02-08 10:10:00,328.51,328.65,327.23,327.53,15700.0,323.5324,323.6703,322.2718,322.5672,15700.0
2024-02-08 10:20:00,327.83,328.3,327.62,328.15,7089.0,322.8627,323.3256,322.6559,323.1779,7089.0
2024-02-08 10:30:00,328.29,329.2,328.0,328.57,10649.0,323.3157,324.2119,323.0301,323.5915,10649.0
2024-02-08 10:40:00,328.59,328.94,328.31,328.66,5700.0,323.6112,323.9559,323.3354,323.6801,5700.0
2024-02-08 10:50:00,328.64,328.64,328.06,328.52,1774.0,323.6604,323.6604,323.0892,323.5422,1774.0
2024-02-08 11:00:00,328.5,328.56,327.62,327.62,5265.0,323.5225,323.5816,322.6559,322.6559,5265.0
2024-02-08 11:10:00,327.42,328.08,327.37,327.8,10197.0,322.4589,323.1089,322.4097,322.8332,10197.0
2024-02-08 11:20:00,327.75,327.84,327.18,327.2,6424.0,322.7839,322.8725,322.2225,322.2422,6424.0
2024-02-08 11:30:00,327.22,327.92,327.22,327.51,9778.0,322.2619,322.9513,322.2619,322.5475,9778.0
2024-02-08 11:40:00,327.41,327.59,326.76,326.8,9253.0,322.4491,322.6263,321.8089,321.8483,9253.0
2024-02-08 11:50:00,326.85,327.25,326.52,327.01,7624.0,321.8975,322.2915,321.5725,322.0551,7624.0
2024-02-08 12:00:00,327.02,327.18,326.71,326.71,4185.0,322.065,322.2225,321.7597,321.7597,4185.0
2024-02-08 12:10:00,326.54,327.22,326.54,327.22,4975.0,321.5922,322.2619,321.5922,322.2619,4975.0
2024-02-08 12:20:00,327.28,327.37,326.9,327.01,8937.0,322.321,322.4097,321.9468,322.0551,8937.0
2024-02-08 12:30:00,327.0,327.18,326.57,326.57,9181.0,322.0453,322.2225,321.6218,321.6218,9181.0
2024-02-08 12:40:00,326.56,327.17,326.55,326.95,7050.0,321.6119,322.2127,321.6021,321.996,7050.0
2024-02-08 12:50:00,326.8,326.89,326.2,326.67,6579.0,321.8483,321.9369,321.2574,321.7203,6579.0
2024-02-08 13:00:00,326.62,327.32,326.62,327.21,7126.0,321.671,322.3604,321.671,322.2521,7126.0
2024-02-08 13:10:00,327.19,327.39,327.04,327.05,4216.0,322.2324,322.4294,322.0847,322.0945,4216.0
2024-02-08 13:20:00,327.07,327.15,326.93,327.0,5883.0,322.1142,322.193,321.9763,322.0453,5883.0
2024-02-08 13:30:00,327.0,327.39,326.8,327.38,7560.0,322.0453,322.4294,321.8483,322.4195,7560.0
2024-02-08 13:40:00,327.39,327.41,326.7,326.96,6740.0,322.4294,322.4491,321.7498,322.0059,6740.0
2024-02-08 13:50:00,327.04,327.04,326.51,326.86,6874.0,322.0847,322.0847,321.5627,321.9074,6874.0
2024-02-08 14:00:00,326.87,326.9,326.56,326.76,4783.0,321.9172,321.9468,321.6119,321.8089,4783.0
2024-02-08 14:10:00,326.75,327.07,326.74,326.83,7469.0,321.7991,322.1142,321.7892,321.8779,7469.0
2024-02-08 14:20:00,326.88,327.26,326.84,327.18,5023.0,321.9271,322.3013,321.8877,322.2225,5023.0
2024-02-08 14:30:00,327.22,327.57,327.22,327.5,4373.0,322.2619,322.6066,322.2619,322.5377,4373.0
2024-02-08 14:40:00,327.42,327.46,326.87,326.87,6860.0,322.4589,322.4983,321.9172,321.9172,6860.0
2024-02-08 14:50:00,326.84,327.2,326.68,327.13,13154.0,321.8877,322.2422,321.7301,322.1733,13154.0
2024-02-08 15:00:00,327.13,327.14,326.7,326.81,7401.0,322.1733,322.1832,321.7498,321.8582,7401.0
2024-02-08 15:10:00,326.87,326.96,326.53,326.95,7949.0,321.9172,322.0059,321.5824,321.996,7949.0
2024-02-08 15:20:00,326.93,327.37,326.92,327.32,8816.0,321.9763,322.4097,321.9665,322.3604,8816.0
2024-02-08 15:30:00,327.33,327.33,326.69,326.71,16670.0,322.3703,322.3703,321.74,321.7597,16670.0
2024-02-08 15:40:00,326.73,326.89,326.25,326.25,22444.0,321.7794,321.9369,321.3066,321.3066,22444.0
2024-02-08 15:50:00,326.22,328.4,326.15,328.39,82098.0,321.2771,323.4241,321.2082,323.4142,82098.0
2024-02-09 09:30:00,323.82,333.0,323.17,330.01,41704.0,318.9135,327.9544,318.2733,325.0097,41704.0
2024-02-09 09:40:00,329.98,329.98,327.55,327.89,16630.0,324.9801,324.9801,322.5869,322.9218,16630.0
2024-02-09 09:50:00,328.27,332.63,327.59,331.32,15031.0,323.296,327.59,322.6263,326.2998,15031.0
2024-02-09 10:00:00,331.19,331.4,328.91,328.94,10190.0,326.1718,326.3786,323.9263,323.9559,10190.0
2024-02-09 10:10:00,328.95,330.32,327.85,329.88,7468.0,323.9657,325.315,322.8824,324.8816,7468.0
2024-02-09 10:20:00,329.78,330.8,328.84,330.17,7457.0,324.7832,325.7877,323.8574,325.1672,7457.0
2024-02-09 10:30:00,329.85,330.42,329.7,329.77,7604.0,324.8521,325.4135,324.7044,324.7733,7604.0
2024-02-09 10:40:00,330.05,330.11,328.69,329.09,11206.0,325.0491,325.1082,323.7097,324.1036,11206.0
2024-02-09 10:50:00,328.94,329.23,327.54,328.78,6525.0,323.9559,324.2415,322.5771,323.7983,6525.0
2024-02-09 11:00:00,328.73,329.22,327.81,327.94,3750.0,323.7491,324.2316,322.843,322.971,3750.0
2024-02-09 11:10:00,327.97,329.5,327.64,328.76,6632.0,323.0006,324.5074,322.6756,323.7786,6632.0
2024-02-09 11:20:00,329.13,329.27,328.42,328.42,8554.0,324.143,324.2809,323.4438,323.4438,8554.0
2024-02-09 11:30:00,328.1,328.36,326.0,326.01,8076.0,323.1286,323.3847,321.0604,321.0703,8076.0
2024-02-09 11:40:00,326.29,326.77,324.95,324.95,10289.0,321.346,321.8188,320.0263,320.0263,10289.0
2024-02-09 11:50:00,324.67,325.56,324.29,324.35,4586.0,319.7506,320.6271,319.3763,319.4354,4586.0
2024-02-09 12:00:00,324.34,324.81,324.18,324.18,5003.0,319.4256,319.8885,319.268,319.268,5003.0
2024-02-09 12:10:00,324.3,324.66,324.2,324.61,4943.0,319.3862,319.7407,319.2877,319.6915,4943.0
2024-02-09 12:20:00,324.63,324.88,323.23,323.43,9958.0,319.7112,319.9574,318.3324,318.5294,9958.0
2024-02-09 12:30:00,323.68,323.87,323.3,323.33,6362.0,318.7756,318.9627,318.4013,318.4309,6362.0
2024-02-09 12:40:00,323.27,325.49,323.27,325.09,6246.0,318.3718,320.5582,318.3718,320.1642,6246.0
2024-02-09 12:50:00,325.1,325.1,323.54,323.68,5328.0,320.1741,320.1741,318.6377,318.7756,5328.0
2024-02-09 13:00:00,323.97,324.51,323.4,324.51,3454.0,319.0612,319.593,318.4998,319.593,3454.0
2024-02-09 13:10:00,324.46,325.66,324.37,325.66,6215.0,319.5438,320.7256,319.4551,320.7256,6215.0
2024-02-09 13:20:00,326.28,326.63,325.5,325.5,4297.0,321.3362,321.6809,320.568,320.568,4297.0
2024-02-09 13:30:00,325.55,326.27,325.33,325.39,7523.0,320.6172,321.3263,320.4006,320.4597,7523.0
2024-02-09 13:40:00,325.4,326.51,325.4,326.37,6817.0,320.4695,321.5627,320.4695,321.4248,6817.0
2024-02-09 13:50:00,326.47,328.19,326.47,327.46,10179.0,321.5233,323.2172,321.5233,322.4983,10179.0
2024-02-09 14:00:00,327.38,328.49,327.38,328.35,11133.0,322.4195,323.5127,322.4195,323.3748,11133.0
2024-02-09 14:10:00,328.26,328.85,328.26,328.56,10818.0,323.2862,323.8672,323.2862,323.5816,10818.0
2024-02-09 14:20:00,328.56,328.79,328.17,328.79,7988.0,323.5816,323.8082,323.1975,323.8082,7988.0
2024-02-09 14:30:00,328.93,329.33,328.67,329.14,9679.0,323.946,324.34,323.69,324.1529,9679.0
2024-02-09 14:40:00,329.26,329.82,329.04,329.7,12410.0,324.271,324.8225,324.0544,324.7044,12410.0
2024-02-09 14:50:00,329.58,330.45,329.58,330.3,8493.0,324.5862,325.443,324.5862,325.2953,8493.0
2024-02-09 15:00:00,330.3,330.48,330.06,330.2,10039.0,325.2953,325.4725,325.0589,325.1968,10039.0
2024-02-09 15:10:00,330.21,330.21,329.54,329.82,8478.0,325.2066,325.2066,324.5468,324.8225,8478.0
2024-02-09 15:20:00,329.87,330.52,329.37,329.43,11238.0,324.8718,325.5119,324.3794,324.4385,11238.0
2024-02-09 15:30:00,329.52,329.59,328.2,328.93,12394.0,324.5271,324.596,323.2271,323.946,12394.0
2024-02-09 15:40:00,328.87,329.21,328.28,328.59,19786.0,323.8869,324.2218,323.3059,323.6112,19786.0
2024-02-09 15:50:00,328.49,331.18,328.31,330.97,116883.0,323.5127,326.1619,323.3354,325.9551,116883.0
2024-02-12 09:30:00,330.0,330.8,327.0,327.24,12984.0,324.9998,325.7877,322.0453,322.2816,12984.0
2024-02-12 09:40:00,326.01,326.36,324.06,324.34,7634.0,321.0703,321.415,319.1498,319.4256,7634.0
2024-02-12 09:50:00,324.6,325.41,324.0,324.0,3491.0,319.6816,320.4794,319.0907,319.0907,3491.0
2024-02-12 10:00:00,324.17,324.6,323.28,323.57,7056.0,319.2582,319.6816,318.3816,318.6672,7056.0
2024-02-12 10:10:00,323.24,324.18,323.24,323.57,3336.0,318.3422,319.268,318.3422,318.6672,3336.0
2024-02-12 10:20:00,323.47,323.47,321.83,322.12,5087.0,318.5688,318.5688,316.9536,317.2392,5087.0
2024-02-12 10:30:00,322.38,322.39,321.01,321.72,7639.0,317.4953,317.5051,316.146,316.8453,7639.0
2024-02-12 10:40:00,321.64,322.77,321.64,322.34,3274.0,316.7665,317.8794,316.7665,317.4559,3274.0
2024-02-12 10:50:00,322.55,322.66,321.52,321.69,3245.0,317.6627,317.771,316.6483,316.8157,3245.0
2024-02-12 11:00:00,321.45,321.93,321.45,321.85,2561.0,316.5794,317.0521,316.5794,316.9733,2561.0
2024-02-12 11:10:00,321.69,321.69,321.14,321.39,6215.0,316.8157,316.8157,316.2741,316.5203,6215.0
2024-02-12 11:20:00,321.24,321.24,320.5,320.9,5682.0,316.3726,316.3726,315.6438,316.0377,5682.0
2024-02-12 11:30:00,320.97,321.27,320.72,321.26,6022.0,316.1066,316.4021,315.8604,316.3922,6022.0
2024-02-12 11:40:00,321.24,321.24,320.48,320.49,4101.0,316.3726,316.3726,315.6241,315.6339,4101.0
2024-02-12 11:50:00,320.69,321.09,320.36,320.81,7850.0,315.8309,316.2248,315.5059,315.9491,7850.0
2024-02-12 12:00:00,320.71,321.21,320.64,321.0,5249.0,315.8506,316.343,315.7816,316.1362,5249.0
2024-02-12 12:10:00,320.99,321.7,320.75,321.54,2904.0,316.1263,316.8256,315.89,316.668,2904.0
2024-02-12 12:20:00,321.57,321.57,321.1,321.31,11644.0,316.6976,316.6976,316.2347,316.4415,11644.0
2024-02-12 12:30:00,321.25,321.26,320.72,320.72,4550.0,316.3824,316.3922,315.8604,315.8604,4550.0
2024-02-12 12:40:00,320.47,320.69,320.39,320.69,7033.0,315.6142,315.8309,315.5354,315.8309,7033.0
2024-02-12 12:50:00,320.65,321.12,320.65,321.11,3463.0,315.7915,316.2544,315.7915,316.2445,3463.0
2024-02-12 13:00:00,320.97,321.37,320.77,321.37,4793.0,316.1066,316.5006,315.9097,316.5006,4793.0
2024-02-12 13:10:00,321.37,321.61,321.07,321.19,8568.0,316.5006,316.7369,316.2051,316.3233,8568.0
2024-02-12 13:20:00,321.29,321.37,320.45,320.48,5165.0,316.4218,316.5006,315.5945,315.6241,5165.0
2024-02-12 13:30:00,320.57,320.67,320.21,320.36,3289.0,315.7127,315.8112,315.3582,315.5059,3289.0
2024-02-12 13:40:00,320.37,320.37,319.76,319.81,10441.0,315.5157,315.5157,314.915,314.9642,10441.0
2024-02-12 13:50:00,319.81,320.79,319.74,320.79,4935.0,314.9642,315.9294,314.8953,315.9294,4935.0
2024-02-12 14:00:00,320.58,321.85,320.56,321.78,8639.0,315.7226,316.9733,315.7029,316.9044,8639.0
2024-02-12 14:10:00,321.85,321.85,321.16,321.17,7230.0,316.9733,316.9733,316.2938,316.3036,7230.0
2024-02-12 14:20:00,320.98,322.0,320.96,321.86,6708.0,316.1165,317.121,316.0968,316.9832,6708.0
2024-02-12 14:30:00,321.99,322.23,321.84,321.85,5690.0,317.1112,317.3476,316.9635,316.9733,5690.0
2024-02-12 14:40:00,321.73,321.83,321.2,321.3,5416.0,316.8551,316.9536,316.3332,316.4316,5416.0
2024-02-12 14:50:00,321.28,321.28,320.58,320.65,5323.0,316.4119,316.4119,315.7226,315.7915,5323.0
2024-02-12 15:00:00,320.63,320.88,320.44,320.73,3850.0,315.7718,316.018,315.5847,315.8703,3850.0
2024-02-12 15:10:00,320.74,321.27,320.04,320.64,15083.0,315.8801,316.4021,315.1907,315.7816,15083.0
2024-02-12 15:20:00,320.65,320.65,320.33,320.42,3292.0,315.7915,315.7915,315.4763,315.565,3292.0
2024-02-12 15:30:00,320.42,320.65,320.3,320.47,7485.0,315.565,315.7915,315.4468,315.6142,7485.0
2024-02-12 15:40:00,320.56,320.56,319.55,319.55,10085.0,315.7029,315.7029,314.7082,314.7082,10085.0
2024-02-12 15:50:00,319.68,320.73,319.62,320.3,48956.0,314.8362,315.8703,314.7771,315.4468,48956.0
2024-02-13 09:30:00,319.75,321.76,317.21,319.4,11952.0,314.9051,316.8847,312.4036,314.5604,11952.0
2024-02-13 09:40:00,320.02,320.67,319.28,319.33,10283.0,315.171,315.8112,314.4422,314.4915,10283.0
2024-02-13 09:50:00,319.62,320.04,318.88,319.65,16215.0,314.7771,315.1907,314.0483,314.8066,16215.0
2024-02-13 10:00:00,319.5,319.5,317.61,317.86,7883.0,314.6589,314.6589,312.7976,313.0438,7883.0
2024-02-13 10:10:00,317.87,318.18,317.52,318.14,4202.0,313.0536,313.3589,312.7089,313.3195,4202.0
2024-02-13 10:20:00,318.21,319.77,318.11,319.76,8321.0,313.3885,314.9248,313.29,314.915,8321.0
2024-02-13 10:30:00,319.87,320.22,319.35,319.35,8691.0,315.0233,315.368,314.5112,314.5112,8691.0
2024-02-13 10:40:00,319.28,320.2,318.78,318.93,5580.0,314.4422,315.3483,313.9498,314.0976,5580.0
2024-02-13 10:50:00,319.15,319.42,318.67,319.1,5405.0,314.3142,314.5801,313.8415,314.265,5405.0
2024-02-13 11:00:00,319.09,319.09,318.43,318.82,5752.0,314.2551,314.2551,313.6051,313.9892,5752.0
2024-02-13 11:10:00,318.82,318.83,317.67,317.93,3800.0,313.9892,313.9991,312.8566,313.1127,3800.0
2024-02-13 11:20:00,318.09,318.32,317.91,318.07,11552.0,313.2703,313.4968,313.093,313.2506,11552.0
2024-02-13 11:30:00,318.07,318.08,317.07,317.38,5492.0,313.2506,313.2604,312.2657,312.571,5492.0
2024-02-13 11:40:00,317.75,318.06,317.15,317.17,3580.0,312.9354,313.2407,312.3445,312.3642,3580.0
2024-02-13 11:50:00,317.32,318.15,317.2,318.0,6247.0,312.5119,313.3294,312.3938,313.1816,6247.0
2024-02-13 12:00:00,318.0,318.09,317.0,317.1,5640.0,313.1816,313.2703,312.1968,312.2953,5640.0
2024-02-13 12:10:00,316.94,317.27,316.73,317.1,5518.0,312.1377,312.4627,311.9309,312.2953,5518.0
2024-02-13 12:20:00,317.11,317.11,316.8,316.8,2067.0,312.3051,312.3051,311.9998,311.9998,2067.0
2024-02-13 12:30:00,317.0,317.03,316.58,316.7,2827.0,312.1968,312.2263,311.7832,311.9013,2827.0
2024-02-13 12:40:00,316.61,316.79,316.3,316.5,3095.0,311.8127,311.99,311.5074,311.7044,3095.0
2024-02-13 12:50:00,316.55,317.17,316.34,316.35,1742.0,311.7536,312.3642,311.5468,311.5566,1742.0
2024-02-13 13:00:00,316.5,316.52,316.06,316.07,4822.0,311.7044,311.7241,311.271,311.2809,4822.0
2024-02-13 13:10:00,316.0,316.59,315.92,316.39,3042.0,311.2119,311.793,311.1332,311.596,3042.0
2024-02-13 13:20:00,316.39,316.91,316.03,316.51,3749.0,311.596,312.1082,311.2415,311.7142,3749.0
2024-02-13 13:30:00,316.69,316.79,316.29,316.29,2189.0,311.8915,311.99,311.4976,311.4976,2189.0
2024-02-13 13:40:00,316.29,316.83,316.05,316.58,3305.0,311.4976,312.0294,311.2612,311.7832,3305.0
2024-02-13 13:50:00,316.56,316.9,316.17,316.17,3657.0,311.7635,312.0983,311.3794,311.3794,3657.0
2024-02-13 14:00:00,316.23,316.34,315.65,316.07,4579.0,311.4385,311.5468,310.8673,311.2809,4579.0
2024-02-13 14:10:00,315.93,316.17,315.74,316.17,5622.0,311.143,311.3794,310.9559,311.3794,5622.0
2024-02-13 14:20:00,316.25,316.55,316.03,316.19,2099.0,311.4582,311.7536,311.2415,311.3991,2099.0
2024-02-13 14:30:00,316.03,316.21,315.81,316.05,2793.0,311.2415,311.4188,311.0248,311.2612,2793.0
2024-02-13 14:40:00,316.13,316.5,315.83,316.16,7677.0,311.34,311.7044,311.0445,311.3695,7677.0
2024-02-13 14:50:00,315.96,316.0,315.21,315.21,6165.0,311.1726,311.2119,310.4339,310.4339,6165.0
2024-02-13 15:00:00,315.29,315.49,314.86,315.27,8203.0,310.5127,310.7097,310.0892,310.493,8203.0
2024-02-13 15:10:00,315.26,315.54,314.84,315.0,8826.0,310.4832,310.7589,310.0695,310.2271,8826.0
2024-02-13 15:20:00,314.9,315.88,314.89,315.77,10134.0,310.1286,311.0938,310.1188,310.9854,10134.0
2024-02-13 15:30:00,315.85,317.04,315.82,316.88,5828.0,311.0642,312.2362,311.0347,312.0786,5828.0
2024-02-13 15:40:00,316.98,317.54,316.97,317.32,6562.0,312.1771,312.7286,312.1673,312.5119,6562.0
2024-02-13 15:50:00,317.26,319.3,317.16,319.27,51834.0,312.4529,314.4619,312.3544,314.4324,51834.0
2024-02-14 09:30:00,319.81,320.11,318.88,319.86,4624.0,314.9642,315.2597,314.0483,315.0135,4624.0
2024-02-14 09:40:00,319.01,319.38,318.51,318.72,2399.0,314.1763,314.5407,313.6839,313.8907,2399.0
2024-02-14 09:50:00,319.03,319.5,318.7,318.7,3107.0,314.196,314.6589,313.871,313.871,3107.0
2024-02-14 10:00:00,319.27,319.68,318.49,318.49,1471.0,314.4324,314.8362,313.6642,313.6642,1471.0
2024-02-14 10:10:00,318.5,318.5,318.02,318.47,2416.0,313.6741,313.6741,313.2013,313.6445,2416.0
2024-02-14 10:20:00,318.43,319.15,318.42,319.13,2394.0,313.6051,314.3142,313.5953,314.2945,2394.0
2024-02-14 10:30:00,319.5,319.7,319.12,319.31,7729.0,314.6589,314.8559,314.2847,314.4718,7729.0
2024-02-14 10:40:00,319.44,319.49,318.94,318.94,1964.0,314.5998,314.6491,314.1074,314.1074,1964.0
2024-02-14 10:50:00,318.64,318.64,317.65,317.65,2005.0,313.8119,313.8119,312.8369,312.8369,2005.0
2024-02-14 11:00:00,317.3,318.29,317.3,318.29,1401.0,312.4923,313.4672,312.4923,313.4672,1401.0
2024-02-14 11:10:00,318.62,318.74,317.76,318.19,1517.0,313.7922,313.9104,312.9453,313.3688,1517.0
2024-02-14 11:20:00,318.22,318.43,317.99,318.32,1300.0,313.3983,313.6051,313.1718,313.4968,1300.0
2024-02-14 11:30:00,318.38,318.38,317.89,318.08,1573.0,313.5559,313.5559,313.0733,313.2604,1573.0
2024-02-14 11:40:00,317.84,317.98,317.39,317.55,901.0,313.0241,313.1619,312.5809,312.7385,901.0
2024-02-14 11:50:00,317.34,318.08,317.28,317.95,2111.0,312.5316,313.2604,312.4726,313.1324,2111.0
2024-02-14 12:00:00,317.62,317.77,317.41,317.62,1723.0,312.8074,312.9551,312.6006,312.8074,1723.0
2024-02-14 12:10:00,317.8,317.8,316.97,316.97,3105.0,312.9847,312.9847,312.1673,312.1673,3105.0
2024-02-14 12:20:00,316.97,317.13,316.54,317.01,2551.0,312.1673,312.3248,311.7438,312.2066,2551.0
2024-02-14 12:30:00,317.17,317.55,317.13,317.46,3143.0,312.3642,312.7385,312.3248,312.6498,3143.0
2024-02-14 12:40:00,317.44,317.75,317.44,317.75,3385.0,312.6301,312.9354,312.6301,312.9354,3385.0
2024-02-14 12:50:00,317.61,317.63,317.45,317.53,1568.0,312.7976,312.8173,312.64,312.7188,1568.0
2024-02-14 13:00:00,317.51,317.51,317.31,317.49,2191.0,312.6991,312.6991,312.5021,312.6794,2191.0
2024-02-14 13:10:00,317.12,317.12,316.62,316.65,1363.0,312.315,312.315,311.8226,311.8521,1363.0
2024-02-14 13:20:00,316.7,316.7,316.5,316.65,2258.0,311.9013,311.9013,311.7044,311.8521,2258.0
2024-02-14 13:30:00,316.9,317.67,316.75,317.62,3661.0,312.0983,312.8566,311.9506,312.8074,3661.0
2024-02-14 13:40:00,317.87,317.94,317.41,317.41,4084.0,313.0536,313.1226,312.6006,312.6006,4084.0
2024-02-14 13:50:00,317.38,317.38,316.87,317.01,2110.0,312.571,312.571,312.0688,312.2066,2110.0
2024-02-14 14:00:00,317.23,317.23,316.37,316.37,2193.0,312.4233,312.4233,311.5763,311.5763,2193.0
2024-02-14 14:10:00,316.52,316.74,316.34,316.52,2049.0,311.7241,311.9407,311.5468,311.7241,2049.0
2024-02-14 14:20:00,316.52,317.0,316.51,317.0,3181.0,311.7241,312.1968,311.7142,312.1968,3181.0
2024-02-14 14:30:00,316.96,317.43,316.77,317.43,2636.0,312.1574,312.6203,311.9703,312.6203,2636.0
2024-02-14 14:40:00,317.26,317.46,317.18,317.32,2162.0,312.4529,312.6498,312.3741,312.5119,2162.0
2024-02-14 14:50:00,317.24,317.32,317.02,317.27,2857.0,312.4332,312.5119,312.2165,312.4627,2857.0
2024-02-14 15:00:00,317.32,317.75,317.31,317.47,5197.0,312.5119,312.9354,312.5021,312.6597,5197.0
2024-02-14 15:10:00,317.81,317.85,317.38,317.85,3223.0,312.9945,313.0339,312.571,313.0339,3223.0
2024-02-14 15:20:00,317.93,318.38,317.83,318.2,1544.0,313.1127,313.5559,313.0142,313.3786,1544.0
2024-02-14 15:30:00,318.03,318.03,317.32,317.66,7273.0,313.2112,313.2112,312.5119,312.8468,7273.0
2024-02-14 15:40:00,317.88,317.99,317.52,317.94,4471.0,313.0635,313.1718,312.7089,313.1226,4471.0
2024-02-14 15:50:00,317.78,319.51,317.77,319.26,44054.0,312.965,314.6688,312.9551,314.4226,44054.0
2024-02-15 09:30:00,318.86,320.0,318.42,318.9,8895.0,314.0286,315.1513,313.5953,314.068,8895.0
2024-02-15 09:40:00,319.15,320.56,319.08,320.19,4142.0,314.3142,315.7029,314.2453,315.3385,4142.0
2024-02-15 09:50:00,320.19,320.75,319.81,320.39,5489.0,315.3385,315.89,314.9642,315.5354,5489.0
2024-02-15 10:00:00,320.47,321.23,320.47,321.23,3472.0,315.6142,316.3627,315.6142,316.3627,3472.0
2024-02-15 10:10:00,321.22,321.23,320.2,320.62,4277.0,316.3529,316.3627,315.3483,315.7619,4277.0
2024-02-15 10:20:00,320.6,321.49,320.46,321.33,3893.0,315.7422,316.6188,315.6044,316.4612,3893.0
2024-02-15 10:30:00,321.26,321.42,320.96,321.42,2747.0,316.3922,316.5498,316.0968,316.5498,2747.0
2024-02-15 10:40:00,321.44,322.19,321.41,321.75,6909.0,316.5695,317.3082,316.54,316.8748,6909.0
2024-02-15 10:50:00,322.01,322.38,321.86,322.38,6312.0,317.1309,317.4953,316.9832,317.4953,6312.0
2024-02-15 11:00:00,322.24,322.36,321.89,322.36,2827.0,317.3574,317.4756,317.0127,317.4756,2827.0
2024-02-15 11:10:00,322.61,322.92,322.37,322.37,4213.0,317.7218,318.0271,317.4854,317.4854,4213.0
2024-02-15 11:20:00,321.95,322.51,321.95,322.31,3028.0,317.0718,317.6233,317.0718,317.4263,3028.0
2024-02-15 11:30:00,322.25,322.69,322.19,322.69,2997.0,317.3672,317.8006,317.3082,317.8006,2997.0
2024-02-15 11:40:00,322.69,323.17,322.69,323.03,5658.0,317.8006,318.2733,317.8006,318.1354,5658.0
2024-02-15 11:50:00,323.02,323.02,322.48,322.52,5374.0,318.1256,318.1256,317.5938,317.6332,5374.0
2024-02-15 12:00:00,322.63,322.75,322.24,322.24,3436.0,317.7415,317.8597,317.3574,317.3574,3436.0
2024-02-15 12:10:00,322.27,322.89,322.16,322.88,2945.0,317.3869,317.9976,317.2786,317.9877,2945.0
2024-02-15 12:20:00,322.93,322.94,322.42,322.74,3138.0,318.0369,318.0468,317.5347,317.8498,3138.0
2024-02-15 12:30:00,322.7,322.88,322.42,322.81,8133.0,317.8104,317.9877,317.5347,317.9188,8133.0
2024-02-15 12:40:00,322.66,322.97,322.52,322.97,4807.0,317.771,318.0763,317.6332,318.0763,4807.0
2024-02-15 12:50:00,323.09,323.79,323.09,323.78,2506.0,318.1945,318.8839,318.1945,318.8741,2506.0
2024-02-15 13:00:00,323.65,324.21,323.41,324.19,2564.0,318.746,319.2975,318.5097,319.2779,2564.0
2024-02-15 13:10:00,324.17,324.76,324.17,324.72,4468.0,319.2582,319.8392,319.2582,319.7998,4468.0
2024-02-15 13:20:00,324.74,324.98,323.84,324.06,4976.0,319.8195,320.0559,318.9332,319.1498,4976.0
2024-02-15 13:30:00,324.41,324.41,323.86,324.29,2900.0,319.4945,319.4945,318.9529,319.3763,2900.0
2024-02-15 13:40:00,324.27,324.27,323.79,323.98,5030.0,319.3566,319.3566,318.8839,319.071,5030.0
2024-02-15 13:50:00,324.13,324.88,324.04,324.36,5554.0,319.2188,319.9574,319.1301,319.4453,5554.0
2024-02-15 14:00:00,324.5,324.93,324.17,324.93,2206.0,319.5832,320.0066,319.2582,320.0066,2206.0
2024-02-15 14:10:00,324.74,324.87,324.51,324.71,2406.0,319.8195,319.9475,319.593,319.79,2406.0
2024-02-15 14:20:00,324.71,324.89,324.5,324.79,3651.0,319.79,319.9672,319.5832,319.8688,3651.0
2024-02-15 14:30:00,324.9,324.93,324.57,324.69,5781.0,319.9771,320.0066,319.6521,319.7703,5781.0
2024-02-15 14:40:00,324.71,325.11,324.28,324.28,5968.0,319.79,320.1839,319.3665,319.3665,5968.0
2024-02-15 14:50:00,324.38,324.86,324.37,324.77,2048.0,319.465,319.9377,319.4551,319.8491,2048.0
2024-02-15 15:00:00,324.57,324.8,324.2,324.31,5529.0,319.6521,319.8786,319.2877,319.396,5529.0
2024-02-15 15:10:00,324.25,324.72,324.18,324.62,4905.0,319.3369,319.7998,319.268,319.7013,4905.0
2024-02-15 15:20:00,324.72,325.1,324.34,324.41,7841.0,319.7998,320.1741,319.4256,319.4945,7841.0
2024-02-15 15:30:00,324.46,324.46,323.36,323.36,6742.0,319.5438,319.5438,318.4604,318.4604,6742.0
2024-02-15 15:40:00,323.52,324.11,323.49,324.05,9881.0,318.618,319.1991,318.5885,319.14,9881.0
2024-02-15 15:50:00,324.05,324.54,323.79,323.89,43784.0,319.14,319.6225,318.8839,318.9824,43784.0
2024-02-16 09:30:00,324.16,324.16,322.0,322.0,19951.0,319.2483,319.2483,317.121,317.121,19951.0
2024-02-16 09:40:00,322.42,322.96,322.32,322.74,4116.0,317.5347,318.0665,317.4362,317.8498,4116.0
2024-02-16 09:50:00,322.75,323.18,322.02,322.03,3061.0,317.8597,318.2832,317.1407,317.1506,3061.0
2024-02-16 10:00:00,322.0,322.53,321.74,322.52,2043.0,317.121,317.643,316.865,317.6332,2043.0
2024-02-16 10:10:00,322.17,322.29,321.67,322.29,2578.0,317.2885,317.4066,316.796,317.4066,2578.0
2024-02-16 10:20:00,322.25,322.58,322.05,322.5,2872.0,317.3672,317.6922,317.1703,317.6135,2872.0
2024-02-16 10:30:00,322.23,322.64,322.21,322.6,1453.0,317.3476,317.7513,317.3279,317.7119,1453.0
2024-02-16 10:40:00,322.54,322.6,322.26,322.3,2405.0,317.6529,317.7119,317.3771,317.4165,2405.0
2024-02-16 10:50:00,322.37,322.82,322.12,322.82,1513.0,317.4854,317.9286,317.2392,317.9286,1513.0
2024-02-16 11:00:00,322.95,323.0,322.62,322.72,3472.0,318.0566,318.1059,317.7316,317.8301,3472.0
2024-02-16 11:10:00,322.86,322.93,322.83,322.88,1185.0,317.968,318.0369,317.9385,317.9877,1185.0
2024-02-16 11:20:00,322.9,323.36,322.27,322.37,11199.0,318.0074,318.4604,317.3869,317.4854,11199.0
2024-02-16 11:30:00,322.65,322.7,322.07,322.17,5703.0,317.7612,317.8104,317.19,317.2885,5703.0
2024-02-16 11:40:00,322.16,322.24,322.06,322.12,1396.0,317.2786,317.3574,317.1801,317.2392,1396.0
2024-02-16 11:50:00,322.12,322.9,322.12,322.69,3088.0,317.2392,318.0074,317.2392,317.8006,3088.0
2024-02-16 12:00:00,322.68,322.79,322.55,322.66,4951.0,317.7907,317.8991,317.6627,317.771,4951.0
2024-02-16 12:10:00,322.63,322.77,322.27,322.27,3129.0,317.7415,317.8794,317.3869,317.3869,3129.0
2024-02-16 12:20:00,322.44,322.52,322.39,322.45,1505.0,317.5544,317.6332,317.5051,317.5642,1505.0
2024-02-16 12:30:00,322.44,322.44,321.86,321.87,1457.0,317.5544,317.5544,316.9832,316.993,1457.0
2024-02-16 12:40:00,322.03,322.09,321.84,321.9,2879.0,317.1506,317.2097,316.9635,317.0226,2879.0
2024-02-16 12:50:00,322.02,322.03,321.83,321.83,1105.0,317.1407,317.1506,316.9536,316.9536,1105.0
2024-02-16 13:00:00,321.83,321.89,321.62,321.7,3619.0,316.9536,317.0127,316.7468,316.8256,3619.0
2024-02-16 13:10:00,321.59,321.81,321.49,321.8,854.0,316.7172,316.9339,316.6188,316.9241,854.0
2024-02-16 13:20:00,321.73,321.94,321.56,321.69,2222.0,316.8551,317.0619,316.6877,316.8157,2222.0
2024-02-16 13:30:00,321.71,321.94,321.69,321.8,3013.0,316.8354,317.0619,316.8157,316.9241,3013.0
2024-02-16 13:40:00,321.73,321.87,321.6,321.73,1985.0,316.8551,316.993,316.7271,316.8551,1985.0
2024-02-16 13:50:00,321.83,322.22,321.82,321.88,2764.0,316.9536,317.3377,316.9438,317.0029,2764.0
2024-02-16 14:00:00,322.05,322.06,321.71,321.97,2961.0,317.1703,317.1801,316.8354,317.0915,2961.0
2024-02-16 14:10:00,321.88,321.99,321.76,321.98,3676.0,317.0029,317.1112,316.8847,317.1013,3676.0
2024-02-16 14:20:00,321.94,322.11,321.71,321.75,2008.0,317.0619,317.2294,316.8354,316.8748,2008.0
2024-02-16 14:30:00,321.9,321.92,321.24,321.24,2707.0,317.0226,317.0422,316.3726,316.3726,2707.0
2024-02-16 14:40:00,321.35,321.45,320.39,320.67,3212.0,316.4809,316.5794,315.5354,315.8112,3212.0
2024-02-16 14:50:00,320.42,320.66,320.24,320.58,2966.0,315.565,315.8013,315.3877,315.7226,2966.0
2024-02-16 15:00:00,320.71,320.71,319.67,319.77,3543.0,315.8506,315.8506,314.8263,314.9248,3543.0
2024-02-16 15:10:00,319.78,320.37,319.58,319.85,10435.0,314.9347,315.5157,314.7377,315.0036,10435.0
2024-02-16 15:20:00,319.86,320.68,319.85,320.25,7849.0,315.0135,315.821,315.0036,315.3976,7849.0
2024-02-16 15:30:00,320.25,320.5,320.15,320.17,12232.0,315.3976,315.6438,315.2991,315.3188,12232.0
2024-02-16 15:40:00,320.12,320.2,319.48,319.54,13555.0,315.2695,315.3483,314.6392,314.6983,13555.0
2024-02-16 15:50:00,319.69,320.64,319.4,320.6,37593.0,314.846,315.7816,314.5604,315.7422,37593.0
2024-02-20 09:30:00,319.34,321.97,318.2,321.65,10855.0,314.5013,317.0915,313.3786,316.7763,10855.0
2024-02-20 09:40:00,321.72,322.95,321.18,322.95,4650.0,316.8453,318.0566,316.3135,318.0566,4650.0
2024-02-20 09:50:00,323.08,323.64,321.38,322.12,17073.0,318.1847,318.7362,316.5104,317.2392,17073.0
2024-02-20 10:00:00,322.34,323.2,322.33,322.49,3849.0,317.4559,318.3029,317.446,317.6036,3849.0
2024-02-20 10:10:00,322.5,322.67,321.56,321.56,3421.0,317.6135,317.7809,316.6877,316.6877,3421.0
2024-02-20 10:20:00,321.8,323.87,321.8,323.87,4820.0,316.9241,318.9627,316.9241,318.9627,4820.0
2024-02-20 10:30:00,323.44,323.44,322.93,323.17,3225.0,318.5392,318.5392,318.0369,318.2733,3225.0
2024-02-20 10:40:00,323.03,323.4,323.02,323.24,1502.0,318.1354,318.4998,318.1256,318.3422,1502.0
2024-02-20 10:50:00,323.39,323.98,323.34,323.98,3731.0,318.49,319.071,318.4407,319.071,3731.0
2024-02-20 11:00:00,323.98,324.33,323.6,323.8,2887.0,319.071,319.4157,318.6968,318.8938,2887.0
2024-02-20 11:10:00,323.89,324.1,323.89,323.9,1441.0,318.9824,319.1892,318.9824,318.9922,1441.0
2024-02-20 11:20:00,323.77,323.92,323.61,323.92,3653.0,318.8642,319.0119,318.7066,319.0119,3653.0
2024-02-20 11:30:00,323.92,324.03,323.76,323.95,1987.0,319.0119,319.1203,318.8544,319.0415,1987.0
2024-02-20 11:40:00,323.91,324.3,323.88,324.29,4924.0,319.0021,319.3862,318.9725,319.3763,4924.0
2024-02-20 11:50:00,324.26,324.34,324.04,324.1,1370.0,319.3468,319.4256,319.1301,319.1892,1370.0
2024-02-20 12:00:00,323.98,324.04,323.8,324.04,5722.0,319.071,319.1301,318.8938,319.1301,5722.0
2024-02-20 12:10:00,324.03,324.32,324.03,324.12,1300.0,319.1203,319.4059,319.1203,319.2089,1300.0
2024-02-20 12:20:00,324.32,324.67,324.26,324.58,3302.0,319.4059,319.7506,319.3468,319.6619,3302.0
2024-02-20 12:30:00,324.42,324.79,324.36,324.61,9466.0,319.5044,319.8688,319.4453,319.6915,9466.0
2024-02-20 12:40:00,324.54,324.99,324.54,324.64,2462.0,319.6225,320.0657,319.6225,319.721,2462.0
2024-02-20 12:50:00,324.67,324.89,324.56,324.89,1097.0,319.7506,319.9672,319.6422,319.9672,1097.0
2024-02-20 13:00:00,325.06,325.07,324.66,324.75,1859.0,320.1347,320.1445,319.7407,319.8294,1859.0
2024-02-20 13:10:00,324.92,324.92,324.58,324.66,814.0,319.9968,319.9968,319.6619,319.7407,814.0
2024-02-20 13:20:00,324.72,324.79,324.35,324.41,3143.0,319.7998,319.8688,319.4354,319.4945,3143.0
2024-02-20 13:30:00,324.28,324.76,324.28,324.35,2613.0,319.3665,319.8392,319.3665,319.4354,2613.0
2024-02-20 13:40:00,324.21,324.57,324.2,324.29,1611.0,319.2975,319.6521,319.2877,319.3763,1611.0
2024-02-20 13:50:00,324.37,324.42,324.09,324.4,4741.0,319.4551,319.5044,319.1794,319.4847,4741.0
2024-02-20 14:00:00,324.46,324.72,324.02,324.52,1530.0,319.5438,319.7998,319.1104,319.6029,1530.0
2024-02-20 14:10:00,324.56,324.83,324.34,324.68,4054.0,319.6422,319.9082,319.4256,319.7604,4054.0
2024-02-20 14:20:00,324.63,325.04,324.27,325.04,5211.0,319.7112,320.115,319.3566,320.115,5211.0
2024-02-20 14:30:00,324.97,325.15,324.62,324.63,1504.0,320.046,320.2233,319.7013,319.7112,1504.0
2024-02-20 14:40:00,324.7,324.94,324.63,324.88,2621.0,319.7801,320.0165,319.7112,319.9574,2621.0
2024-02-20 14:50:00,324.93,326.07,324.82,325.75,22853.0,320.0066,321.1294,319.8983,320.8142,22853.0
2024-02-20 15:00:00,325.75,325.75,324.77,324.81,5243.0,320.8142,320.8142,319.8491,319.8885,5243.0
2024-02-20 15:10:00,324.8,324.96,324.23,324.23,4600.0,319.8786,320.0362,319.3172,319.3172,4600.0
2024-02-20 15:20:00,324.22,324.59,324.22,324.42,2776.0,319.3074,319.6718,319.3074,319.5044,2776.0
2024-02-20 15:30:00,324.44,324.56,323.64,323.91,3811.0,319.5241,319.6422,318.7362,319.0021,3811.0
2024-02-20 15:40:00,323.84,323.93,323.18,323.37,5813.0,318.9332,319.0218,318.2832,318.4703,5813.0
2024-02-20 15:50:00,323.29,323.53,322.77,323.08,40187.0,318.3915,318.6279,317.8794,318.1847,40187.0
2024-02-21 09:30:00,325.04,325.04,323.06,323.06,12167.0,320.115,320.115,318.165,318.165,12167.0
2024-02-21 09:40:00,323.08,323.09,322.03,322.33,1317.0,318.1847,318.1945,317.1506,317.446,1317.0
2024-02-21 09:50:00,322.24,323.78,321.99,323.75,5788.0,317.3574,318.8741,317.1112,318.8445,5788.0
2024-02-21 10:00:00,323.77,324.63,323.67,324.63,6179.0,318.8642,319.7112,318.7657,319.7112,6179.0
2024-02-21 10:10:00,324.77,325.34,324.51,325.25,4084.0,319.8491,320.4104,319.593,320.3218,4084.0
2024-02-21 10:20:00,325.47,325.99,325.47,325.59,6743.0,320.5385,321.0506,320.5385,320.6566,6743.0
2024-02-21 10:30:00,325.19,325.51,324.62,325.41,5367.0,320.2627,320.5779,319.7013,320.4794,5367.0
2024-02-21 10:40:00,325.19,325.45,325.0,325.44,4730.0,320.2627,320.5188,320.0756,320.5089,4730.0
2024-02-21 10:50:00,325.41,325.43,324.76,324.77,2128.0,320.4794,320.4991,319.8392,319.8491,2128.0
2024-02-21 11:00:00,324.76,325.31,324.76,325.31,1080.0,319.8392,320.3809,319.8392,320.3809,1080.0
2024-02-21 11:10:00,325.28,325.3,324.86,324.87,800.0,320.3513,320.371,319.9377,319.9475,800.0
2024-02-21 11:20:00,324.92,325.3,324.88,325.21,1196.0,319.9968,320.371,319.9574,320.2824,1196.0
2024-02-21 11:30:00,325.16,325.21,324.9,324.91,2364.0,320.2332,320.2824,319.9771,319.9869,2364.0
2024-02-21 11:40:00,324.9,324.94,324.61,324.61,703.0,319.9771,320.0165,319.6915,319.6915,703.0
2024-02-21 11:50:00,324.57,324.77,324.57,324.77,326.0,319.6521,319.8491,319.6521,319.8491,326.0
2024-02-21 12:00:00,324.77,324.99,324.76,324.81,1142.0,319.8491,320.0657,319.8392,319.8885,1142.0
2024-02-21 12:10:00,324.9,325.32,324.9,325.32,3153.0,319.9771,320.3907,319.9771,320.3907,3153.0
2024-02-21 12:20:00,325.19,325.22,324.94,325.04,1880.0,320.2627,320.2922,320.0165,320.115,1880.0
2024-02-21 12:30:00,324.91,325.01,324.75,324.96,1382.0,319.9869,320.0854,319.8294,320.0362,1382.0
2024-02-21 12:40:00,324.91,325.11,324.67,325.11,1409.0,319.9869,320.1839,319.7506,320.1839,1409.0
2024-02-21 12:50:00,325.21,325.21,325.04,325.1,2730.0,320.2824,320.2824,320.115,320.1741,2730.0
2024-02-21 13:00:00,325.06,325.07,324.59,324.89,2978.0,320.1347,320.1445,319.6718,319.9672,2978.0
2024-02-21 13:10:00,325.11,325.19,324.98,325.05,2571.0,320.1839,320.2627,320.0559,320.1248,2571.0
2024-02-21 13:20:00,325.0,325.03,324.75,324.75,1607.0,320.0756,320.1051,319.8294,319.8294,1607.0
2024-02-21 13:30:00,324.85,324.85,324.58,324.59,1212.0,319.9279,319.9279,319.6619,319.6718,1212.0
2024-02-21 13:40:00,324.69,324.76,324.32,324.47,2226.0,319.7703,319.8392,319.4059,319.5536,2226.0
2024-02-21 13:50:00,324.61,324.7,324.28,324.47,1678.0,319.6915,319.7801,319.3665,319.5536,1678.0
2024-02-21 14:00:00,324.24,324.67,324.24,324.33,1729.0,319.3271,319.7506,319.3271,319.4157,1729.0
2024-02-21 14:10:00,324.39,324.39,323.74,323.94,2611.0,319.4748,319.4748,318.8347,319.0316,2611.0
2024-02-21 14:20:00,323.94,323.95,323.38,323.66,3452.0,319.0316,319.0415,318.4801,318.7559,3452.0
2024-02-21 14:30:00,323.54,323.55,323.2,323.28,2049.0,318.6377,318.6476,318.3029,318.3816,2049.0
2024-02-21 14:40:00,323.35,323.49,323.2,323.49,2254.0,318.4506,318.5885,318.3029,318.5885,2254.0
2024-02-21 14:50:00,323.56,323.56,323.23,323.41,3900.0,318.6574,318.6574,318.3324,318.5097,3900.0
2024-02-21 15:00:00,323.41,323.74,323.28,323.44,1975.0,318.5097,318.8347,318.3816,318.5392,1975.0
2024-02-21 15:10:00,323.36,323.78,323.32,323.5,2691.0,318.4604,318.8741,318.421,318.5983,2691.0
2024-02-21 15:20:00,323.44,323.45,323.18,323.45,3331.0,318.5392,318.5491,318.2832,318.5491,3331.0
2024-02-21 15:30:00,323.51,324.17,323.46,324.06,2225.0,318.6082,319.2582,318.5589,319.1498,2225.0
2024-02-21 15:40:00,324.07,324.51,324.07,324.5,5509.0,319.1597,319.593,319.1597,319.5832,5509.0
2024-02-21 15:50:00,324.76,325.4,324.51,324.89,25308.0,319.8392,320.4695,319.593,319.9672,25308.0
2024-02-22 09:30:00,327.75,327.75,325.78,326.95,7451.0,322.7839,322.7839,320.8438,321.996,7451.0
2024-02-22 09:40:00,327.13,328.1,326.9,328.1,2281.0,322.1733,323.1286,321.9468,323.1286,2281.0
2024-02-22 09:50:00,328.15,328.79,328.15,328.79,1858.0,323.1779,323.8082,323.1779,323.8082,1858.0
2024-02-22 10:00:00,328.32,329.25,327.95,327.97,7016.0,323.3453,324.2612,322.9809,323.0006,7016.0
2024-02-22 10:10:00,327.94,328.29,327.89,327.9,2111.0,322.971,323.3157,322.9218,322.9316,2111.0
2024-02-22 10:20:00,328.11,328.92,328.1,328.82,1388.0,323.1385,323.9362,323.1286,323.8377,1388.0
2024-02-22 10:30:00,328.8,329.37,328.78,329.21,4212.0,323.818,324.3794,323.7983,324.2218,4212.0
2024-02-22 10:40:00,329.0,329.5,328.99,329.34,759.0,324.015,324.5074,324.0051,324.3498,759.0
2024-02-22 10:50:00,329.34,329.36,329.1,329.11,2052.0,324.3498,324.3695,324.1135,324.1233,2052.0
2024-02-22 11:00:00,329.29,329.42,329.11,329.11,1814.0,324.3006,324.4286,324.1233,324.1233,1814.0
2024-02-22 11:10:00,329.18,329.75,329.13,329.67,4043.0,324.1922,324.7536,324.143,324.6748,4043.0
2024-02-22 11:20:00,329.71,330.0,329.55,329.93,3001.0,324.7142,324.9998,324.5566,324.9309,3001.0
2024-02-22 11:30:00,330.0,330.67,330.0,330.38,3653.0,324.9998,325.6597,324.9998,325.3741,3653.0
2024-02-22 11:40:00,330.51,330.52,329.89,329.9,2070.0,325.5021,325.5119,324.8915,324.9013,2070.0
2024-02-22 11:50:00,329.76,330.2,329.75,329.91,1181.0,324.7635,325.1968,324.7536,324.9112,1181.0
2024-02-22 12:00:00,329.78,330.42,329.78,330.42,800.0,324.7832,325.4135,324.7832,325.4135,800.0
2024-02-22 12:10:00,330.49,330.49,330.28,330.38,1976.0,325.4824,325.4824,325.2756,325.3741,1976.0
2024-02-22 12:20:00,330.23,330.34,330.15,330.34,1162.0,325.2263,325.3347,325.1475,325.3347,1162.0
2024-02-22 12:30:00,330.43,330.47,330.42,330.46,592.0,325.4233,325.4627,325.4135,325.4528,592.0
2024-02-22 12:40:00,330.47,330.49,330.35,330.49,2079.0,325.4627,325.4824,325.3445,325.4824,2079.0
2024-02-22 12:50:00,330.6,330.98,330.55,330.72,1496.0,325.5907,325.965,325.5415,325.7089,1496.0
2024-02-22 13:00:00,330.61,330.83,330.35,330.83,4967.0,325.6006,325.8172,325.3445,325.8172,4967.0
2024-02-22 13:10:00,330.65,330.67,330.37,330.67,1455.0,325.64,325.6597,325.3642,325.6597,1455.0
2024-02-22 13:20:00,330.53,331.21,330.53,331.21,1168.0,325.5218,326.1915,325.5218,326.1915,1168.0
2024-02-22 13:30:00,331.35,331.48,331.2,331.29,1555.0,326.3294,326.4574,326.1816,326.2703,1555.0
2024-02-22 13:40:00,331.3,331.46,331.22,331.22,3996.0,326.2801,326.4377,326.2013,326.2013,3996.0
2024-02-22 13:50:00,331.36,331.56,331.18,331.18,2942.0,326.3392,326.5362,326.1619,326.1619,2942.0
2024-02-22 14:00:00,331.2,331.48,331.08,331.24,3671.0,326.1816,326.4574,326.0635,326.221,3671.0
2024-02-22 14:10:00,331.54,331.68,331.2,331.68,2888.0,326.5165,326.6544,326.1816,326.6544,2888.0
2024-02-22 14:20:00,331.77,332.49,331.72,332.49,1352.0,326.743,327.4521,326.6938,327.4521,1352.0
2024-02-22 14:30:00,332.46,332.58,332.04,332.23,3697.0,327.4225,327.5407,327.0089,327.196,3697.0
2024-02-22 14:40:00,332.3,332.61,332.29,332.31,5433.0,327.265,327.5703,327.2551,327.2748,5433.0
2024-02-22 14:50:00,332.3,332.46,332.17,332.45,8013.0,327.265,327.4225,327.1369,327.4127,8013.0
2024-02-22 15:00:00,332.52,332.76,332.17,332.17,13396.0,327.4816,327.718,327.1369,327.1369,13396.0
2024-02-22 15:10:00,332.18,332.19,331.73,331.95,6029.0,327.1468,327.1566,326.7036,326.9203,6029.0
2024-02-22 15:20:00,331.98,332.13,331.81,331.81,1812.0,326.9498,327.0975,326.7824,326.7824,1812.0
2024-02-22 15:30:00,331.8,332.03,331.51,331.79,11650.0,326.7725,326.9991,326.4869,326.7627,11650.0
2024-02-22 15:40:00,331.78,331.86,331.08,331.41,11073.0,326.7528,326.8316,326.0635,326.3885,11073.0
2024-02-22 15:50:00,331.27,331.84,330.62,330.78,35168.0,326.2506,326.8119,325.6104,325.768,35168.0
2024-02-23 09:30:00,331.33,331.5,330.88,331.5,8766.0,326.3097,326.4771,325.8665,326.4771,8766.0
2024-02-23 09:40:00,331.25,331.87,331.25,331.82,3603.0,326.2309,326.8415,326.2309,326.7922,3603.0
2024-02-23 09:50:00,332.0,332.99,332.0,332.45,3100.0,326.9695,327.9445,326.9695,327.4127,3100.0
2024-02-23 10:00:00,332.49,332.52,332.15,332.52,1096.0,327.4521,327.4816,327.1172,327.4816,1096.0
2024-02-23 10:10:00,332.55,332.67,332.16,332.17,2102.0,327.5112,327.6294,327.1271,327.1369,2102.0
2024-02-23 10:20:00,332.17,332.49,332.16,332.17,2098.0,327.1369,327.4521,327.1271,327.1369,2098.0
2024-02-23 10:30:00,332.25,333.39,332.24,332.79,5001.0,327.2157,328.3385,327.2059,327.7475,5001.0
2024-02-23 10:40:00,332.73,332.73,332.35,332.51,665.0,327.6885,327.6885,327.3142,327.4718,665.0
2024-02-23 10:50:00,332.18,332.27,331.84,331.86,1913.0,327.1468,327.2354,326.8119,326.8316,1913.0
2024-02-23 11:00:00,331.92,332.56,331.92,332.44,5232.0,326.8907,327.521,326.8907,327.4028,5232.0
2024-02-23 11:10:00,332.11,332.21,331.9,332.14,2040.0,327.0778,327.1763,326.871,327.1074,2040.0
2024-02-23 11:20:00,332.32,332.59,332.22,332.59,1109.0,327.2847,327.5506,327.1862,327.5506,1109.0
2024-02-23 11:30:00,332.53,332.66,332.48,332.63,891.0,327.4915,327.6195,327.4422,327.59,891.0
2024-02-23 11:40:00,332.61,332.91,332.61,332.81,1220.0,327.5703,327.8657,327.5703,327.7672,1220.0
2024-02-23 11:50:00,332.91,333.02,332.73,332.93,1204.0,327.8657,327.9741,327.6885,327.8854,1204.0
2024-02-23 12:00:00,332.8,333.61,332.8,333.56,1170.0,327.7574,328.5551,327.7574,328.5059,1170.0
2024-02-23 12:10:00,333.49,333.49,333.16,333.17,2143.0,328.4369,328.4369,328.1119,328.1218,2143.0
2024-02-23 12:20:00,333.27,333.35,333.03,333.03,2932.0,328.2203,328.2991,327.9839,327.9839,2932.0
2024-02-23 12:30:00,332.75,333.02,332.65,332.65,8224.0,327.7082,327.9741,327.6097,327.6097,8224.0
2024-02-23 12:40:00,332.51,332.52,332.1,332.26,968.0,327.4718,327.4816,327.068,327.2256,968.0
2024-02-23 12:50:00,332.13,332.31,331.94,332.0,4096.0,327.0975,327.2748,326.9104,326.9695,4096.0
2024-02-23 13:00:00,331.82,332.14,331.81,332.01,723.0,326.7922,327.1074,326.7824,326.9794,723.0
2024-02-23 13:10:00,332.01,332.01,332.01,332.01,0.0,326.9794,326.9794,326.9794,326.9794,0.0
2024-02-23 13:20:00,331.82,331.9,331.72,331.87,602.0,326.7922,326.871,326.6938,326.8415,602.0
2024-02-23 13:30:00,331.87,331.99,331.79,331.84,1100.0,326.8415,326.9597,326.7627,326.8119,1100.0
2024-02-23 13:40:00,331.88,331.88,331.74,331.75,625.0,326.8513,326.8513,326.7135,326.7233,625.0
2024-02-23 13:50:00,331.76,331.88,331.76,331.77,1539.0,326.7332,326.8513,326.7332,326.743,1539.0
2024-02-23 14:00:00,331.77,331.86,331.32,331.32,2742.0,326.743,326.8316,326.2998,326.2998,2742.0
2024-02-23 14:10:00,331.13,331.18,330.84,330.87,3700.0,326.1127,326.1619,325.8271,325.8566,3700.0
2024-02-23 14:20:00,330.87,330.87,330.72,330.78,2120.0,325.8566,325.8566,325.7089,325.768,2120.0
2024-02-23 14:30:00,330.79,330.83,330.71,330.82,5718.0,325.7778,325.8172,325.6991,325.8074,5718.0
2024-02-23 14:40:00,330.87,330.87,330.53,330.62,5340.0,325.8566,325.8566,325.5218,325.6104,5340.0
2024-02-23 14:50:00,330.52,330.8,330.39,330.8,3551.0,325.5119,325.7877,325.3839,325.7877,3551.0
2024-02-23 15:00:00,330.89,330.89,330.32,330.44,3610.0,325.8763,325.8763,325.315,325.4332,3610.0
2024-02-23 15:10:00,330.59,330.76,330.54,330.56,4027.0,325.5809,325.7483,325.5316,325.5513,4027.0
2024-02-23 15:20:00,330.54,330.59,330.2,330.33,1822.0,325.5316,325.5809,325.1968,325.3248,1822.0
2024-02-23 15:30:00,330.34,330.58,330.28,330.44,7871.0,325.3347,325.571,325.2756,325.4332,7871.0
2024-02-23 15:40:00,330.42,331.07,330.27,331.07,8213.0,325.4135,326.0536,325.2657,326.0536,8213.0
2024-02-23 15:50:00,331.1,331.1,330.15,330.23,29135.0,326.0832,326.0832,325.1475,325.2263,29135.0
2024-02-26 09:30:00,331.75,332.4,331.03,331.32,6829.0,326.7233,327.3635,326.0142,326.2998,6829.0
2024-02-26 09:40:00,331.51,331.78,330.58,331.25,4041.0,326.4869,326.7528,325.571,326.2309,4041.0
2024-02-26 09:50:00,330.94,331.55,330.29,331.55,4246.0,325.9256,326.5263,325.2854,326.5263,4246.0
2024-02-26 10:00:00,331.97,332.15,331.15,331.32,6822.0,326.94,327.1172,326.1324,326.2998,6822.0
2024-02-26 10:10:00,330.93,331.18,330.89,331.18,1129.0,325.9157,326.1619,325.8763,326.1619,1129.0
2024-02-26 10:20:00,331.01,331.41,330.96,331.23,1702.0,325.9945,326.3885,325.9453,326.2112,1702.0
2024-02-26 10:30:00,331.26,331.29,330.65,331.18,1771.0,326.2407,326.2703,325.64,326.1619,1771.0
2024-02-26 10:40:00,330.62,331.31,330.62,331.1,1225.0,325.6104,326.29,325.6104,326.0832,1225.0
2024-02-26 10:50:00,330.95,331.06,330.36,330.37,5311.0,325.9354,326.0438,325.3544,325.3642,5311.0
2024-02-26 11:00:00,330.27,330.75,330.27,330.75,1767.0,325.2657,325.7385,325.2657,325.7385,1767.0
2024-02-26 11:10:00,330.74,331.52,330.25,331.51,4587.0,325.7286,326.4968,325.246,326.4869,4587.0
2024-02-26 11:20:00,331.58,331.58,331.15,331.19,2400.0,326.5559,326.5559,326.1324,326.1718,2400.0
2024-02-26 11:30:00,331.3,331.43,331.13,331.13,2129.0,326.2801,326.4082,326.1127,326.1127,2129.0
2024-02-26 11:40:00,331.27,331.31,331.0,331.12,3542.0,326.2506,326.29,325.9847,326.1028,3542.0
2024-02-26 11:50:00,331.12,331.12,330.9,330.91,2825.0,326.1028,326.1028,325.8862,325.896,2825.0
2024-02-26 12:00:00,331.0,331.0,330.7,330.83,3196.0,325.9847,325.9847,325.6892,325.8172,3196.0
2024-02-26 12:10:00,330.75,331.03,330.59,331.03,2047.0,325.7385,326.0142,325.5809,326.0142,2047.0
2024-02-26 12:20:00,330.68,330.68,330.17,330.3,15338.0,325.6695,325.6695,325.1672,325.2953,15338.0
2024-02-26 12:30:00,330.3,330.39,330.11,330.11,2452.0,325.2953,325.3839,325.1082,325.1082,2452.0
2024-02-26 12:40:00,330.07,330.17,329.81,330.13,1744.0,325.0688,325.1672,324.8127,325.1278,1744.0
2024-02-26 12:50:00,329.92,330.13,329.85,329.96,2176.0,324.921,325.1278,324.8521,324.9604,2176.0
2024-02-26 13:00:00,329.86,330.19,329.79,330.19,1318.0,324.8619,325.1869,324.793,325.1869,1318.0
2024-02-26 13:10:00,330.09,330.12,329.89,329.91,3206.0,325.0885,325.118,324.8915,324.9112,3206.0
2024-02-26 13:20:00,329.87,329.87,329.24,329.25,1553.0,324.8718,324.8718,324.2513,324.2612,1553.0
2024-02-26 13:30:00,329.23,329.27,328.57,328.78,4741.0,324.2415,324.2809,323.5915,323.7983,4741.0
2024-02-26 13:40:00,328.96,329.11,328.74,329.09,1572.0,323.9756,324.1233,323.7589,324.1036,1572.0
2024-02-26 13:50:00,329.0,329.48,328.99,329.48,3105.0,324.015,324.4877,324.0051,324.4877,3105.0
2024-02-26 14:00:00,329.43,329.52,329.26,329.3,2645.0,324.4385,324.5271,324.271,324.3104,2645.0
2024-02-26 14:10:00,329.22,329.22,328.88,328.88,1938.0,324.2316,324.2316,323.8968,323.8968,1938.0
2024-02-26 14:20:00,328.97,329.35,328.6,329.02,4264.0,323.9854,324.3597,323.621,324.0347,4264.0
2024-02-26 14:30:00,329.34,329.34,329.1,329.3,3421.0,324.3498,324.3498,324.1135,324.3104,3421.0
2024-02-26 14:40:00,329.1,329.31,329.04,329.25,2742.0,324.1135,324.3203,324.0544,324.2612,2742.0
2024-02-26 14:50:00,329.36,329.91,329.36,329.75,2518.0,324.3695,324.9112,324.3695,324.7536,2518.0
2024-02-26 15:00:00,329.79,329.97,329.79,329.97,2634.0,324.793,324.9703,324.793,324.9703,2634.0
2024-02-26 15:10:00,329.96,330.04,329.56,329.56,1972.0,324.9604,325.0392,324.5665,324.5665,1972.0
2024-02-26 15:20:00,329.56,329.78,329.42,329.78,4520.0,324.5665,324.7832,324.4286,324.7832,4520.0
2024-02-26 15:30:00,329.66,329.66,329.04,329.39,5104.0,324.665,324.665,324.0544,324.3991,5104.0
2024-02-26 15:40:00,329.4,329.69,328.99,329.69,11854.0,324.4089,324.6945,324.0051,324.6945,11854.0
2024-02-26 15:50:00,329.72,329.91,327.96,328.69,84241.0,324.7241,324.9112,322.9907,323.7097,84241.0
2024-02-27 09:30:00,328.29,328.29,327.73,327.73,4822.0,323.3157,323.3157,322.7642,322.7642,4822.0
2024-02-27 09:40:00,327.92,328.21,327.91,328.21,1077.0,322.9513,323.2369,322.9415,323.2369,1077.0
2024-02-27 09:50:00,328.21,328.25,327.76,328.25,923.0,323.2369,323.2763,322.7938,323.2763,923.0
2024-02-27 10:00:00,328.02,328.06,327.21,327.48,3968.0,323.0498,323.0892,322.2521,322.518,3968.0
2024-02-27 10:10:00,327.49,327.49,326.98,327.43,5593.0,322.5279,322.5279,322.0256,322.4688,5593.0
2024-02-27 10:20:00,327.24,327.44,327.1,327.1,3800.0,322.2816,322.4786,322.1438,322.1438,3800.0
2024-02-27 10:30:00,327.3,327.36,327.0,327.0,4545.0,322.3407,322.3998,322.0453,322.0453,4545.0
2024-02-27 10:40:00,326.73,326.93,326.6,326.93,1000.0,321.7794,321.9763,321.6513,321.9763,1000.0
2024-02-27 10:50:00,327.06,327.18,327.04,327.17,1789.0,322.1044,322.2225,322.0847,322.2127,1789.0
2024-02-27 11:00:00,327.32,327.32,326.82,327.09,1023.0,322.3604,322.3604,321.868,322.1339,1023.0
2024-02-27 11:10:00,327.1,327.1,327.0,327.03,600.0,322.1438,322.1438,322.0453,322.0748,600.0
2024-02-27 11:20:00,327.07,327.25,327.05,327.06,514.0,322.1142,322.2915,322.0945,322.1044,514.0
2024-02-27 11:30:00,327.07,327.1,326.86,327.07,3134.0,322.1142,322.1438,321.9074,322.1142,3134.0
2024-02-27 11:40:00,327.1,327.3,326.94,327.13,11991.0,322.1438,322.3407,321.9862,322.1733,11991.0
2024-02-27 11:50:00,327.13,327.28,327.09,327.09,7890.0,322.1733,322.321,322.1339,322.1339,7890.0
2024-02-27 12:00:00,326.88,326.99,326.88,326.99,1290.0,321.9271,322.0354,321.9271,322.0354,1290.0
2024-02-27 12:10:00,326.93,327.11,326.92,327.0,1556.0,321.9763,322.1536,321.9665,322.0453,1556.0
2024-02-27 12:20:00,327.1,327.1,326.83,327.05,935.0,322.1438,322.1438,321.8779,322.0945,935.0
2024-02-27 12:30:00,327.03,327.45,327.03,327.17,1117.0,322.0748,322.4885,322.0748,322.2127,1117.0
2024-02-27 12:40:00,327.18,327.35,327.01,327.16,1868.0,322.2225,322.39,322.0551,322.2029,1868.0
2024-02-27 12:50:00,327.19,327.25,326.93,326.93,1777.0,322.2324,322.2915,321.9763,321.9763,1777.0
2024-02-27 13:00:00,327.1,327.1,327.0,327.0,664.0,322.1438,322.1438,322.0453,322.0453,664.0
2024-02-27 13:10:00,326.81,326.82,326.65,326.65,1575.0,321.8582,321.868,321.7006,321.7006,1575.0
2024-02-27 13:20:00,326.78,326.81,326.59,326.81,1226.0,321.8286,321.8582,321.6415,321.8582,1226.0
2024-02-27 13:30:00,326.72,326.74,326.63,326.74,300.0,321.7695,321.7892,321.6809,321.7892,300.0
2024-02-27 13:40:00,326.74,326.77,326.73,326.77,425.0,321.7892,321.8188,321.7794,321.8188,425.0
2024-02-27 13:50:00,326.78,326.92,326.77,326.81,3274.0,321.8286,321.9665,321.8188,321.8582,3274.0
2024-02-27 14:00:00,326.87,326.87,326.66,326.66,2400.0,321.9172,321.9172,321.7104,321.7104,2400.0
2024-02-27 14:10:00,326.62,326.87,326.49,326.81,2646.0,321.671,321.9172,321.543,321.8582,2646.0
2024-02-27 14:20:00,326.63,326.87,326.63,326.87,2391.0,321.6809,321.9172,321.6809,321.9172,2391.0
2024-02-27 14:30:00,326.87,326.89,326.58,326.58,2018.0,321.9172,321.9369,321.6316,321.6316,2018.0
2024-02-27 14:40:00,326.65,326.71,326.34,326.38,3778.0,321.7006,321.7597,321.3953,321.4347,3778.0
2024-02-27 14:50:00,326.37,326.81,326.22,326.69,3564.0,321.4248,321.8582,321.2771,321.74,3564.0
2024-02-27 15:00:00,326.8,326.94,326.77,326.83,4103.0,321.8483,321.9862,321.8188,321.8779,4103.0
2024-02-27 15:10:00,326.91,326.94,326.54,326.55,3263.0,321.9566,321.9862,321.5922,321.6021,3263.0
2024-02-27 15:20:00,326.53,326.84,326.51,326.76,5828.0,321.5824,321.8877,321.5627,321.8089,5828.0
2024-02-27 15:30:00,326.92,327.31,326.83,327.19,5752.0,321.9665,322.3506,321.8779,322.2324,5752.0
2024-02-27 15:40:00,327.25,327.63,327.12,327.59,3891.0,322.2915,322.6657,322.1635,322.6263,3891.0
2024-02-27 15:50:00,327.58,328.78,327.47,328.52,21928.0,322.6165,323.7983,322.5082,323.5422,21928.0
2024-02-28 09:30:00,328.82,329.17,328.07,329.17,5487.0,323.8377,324.1824,323.0991,324.1824,5487.0
2024-02-28 09:40:00,328.77,329.96,328.67,329.96,1799.0,323.7885,324.9604,323.69,324.9604,1799.0
2024-02-28 09:50:00,329.98,329.98,329.12,329.12,727.0,324.9801,324.9801,324.1332,324.1332,727.0
2024-02-28 10:00:00,329.55,329.65,329.03,329.1,1659.0,324.5566,324.6551,324.0445,324.1135,1659.0
2024-02-28 10:10:00,329.16,329.27,328.93,328.93,2700.0,324.1725,324.2809,323.946,323.946,2700.0
2024-02-28 10:20:00,328.81,328.9,328.5,328.78,4800.0,323.8279,323.9165,323.5225,323.7983,4800.0
2024-02-28 10:30:00,328.97,329.31,328.97,329.13,1012.0,323.9854,324.3203,323.9854,324.143,1012.0
2024-02-28 10:40:00,329.48,329.95,329.39,329.73,2562.0,324.4877,324.9506,324.3991,324.7339,2562.0
2024-02-28 10:50:00,329.79,329.79,329.6,329.73,2153.0,324.793,324.793,324.6059,324.7339,2153.0
2024-02-28 11:00:00,329.79,329.79,329.41,329.42,1684.0,324.793,324.793,324.4188,324.4286,1684.0
2024-02-28 11:10:00,329.41,329.57,329.41,329.53,2089.0,324.4188,324.5763,324.4188,324.5369,2089.0
2024-02-28 11:20:00,329.53,329.94,329.52,329.86,3450.0,324.5369,324.9407,324.5271,324.8619,3450.0
2024-02-28 11:30:00,329.86,330.06,329.86,330.06,1700.0,324.8619,325.0589,324.8619,325.0589,1700.0
2024-02-28 11:40:00,330.32,330.48,330.17,330.34,3619.0,325.315,325.4725,325.1672,325.3347,3619.0
2024-02-28 11:50:00,330.56,330.86,330.42,330.69,2875.0,325.5513,325.8468,325.4135,325.6794,2875.0
2024-02-28 12:00:00,330.76,330.76,330.43,330.5,1627.0,325.7483,325.7483,325.4233,325.4922,1627.0
2024-02-28 12:10:00,330.56,330.56,330.02,330.21,2668.0,325.5513,325.5513,325.0195,325.2066,2668.0
2024-02-28 12:20:00,330.17,330.33,330.07,330.3,782.0,325.1672,325.3248,325.0688,325.2953,782.0
2024-02-28 12:30:00,330.31,330.47,330.24,330.47,1136.0,325.3051,325.4627,325.2362,325.4627,1136.0
2024-02-28 12:40:00,330.47,331.01,330.47,330.87,1509.0,325.4627,325.9945,325.4627,325.8566,1509.0
2024-02-28 12:50:00,330.79,330.94,330.65,330.84,1105.0,325.7778,325.9256,325.64,325.8271,1105.0
2024-02-28 13:00:00,330.8,331.04,330.56,330.56,1677.0,325.7877,326.0241,325.5513,325.5513,1677.0
2024-02-28 13:10:00,330.87,331.08,330.84,331.08,810.0,325.8566,326.0635,325.8271,326.0635,810.0
2024-02-28 13:20:00,331.35,331.35,331.31,331.31,200.0,326.3294,326.3294,326.29,326.29,200.0
2024-02-28 13:30:00,331.52,332.11,331.52,332.11,600.0,326.4968,327.0778,326.4968,327.0778,600.0
2024-02-28 13:40:00,332.05,332.05,331.65,331.72,1046.0,327.0188,327.0188,326.6248,326.6938,1046.0
2024-02-28 13:50:00,331.98,331.98,331.86,331.92,609.0,326.9498,326.9498,326.8316,326.8907,609.0
2024-02-28 14:00:00,331.92,331.95,331.62,331.78,2477.0,326.8907,326.9203,326.5953,326.7528,2477.0
2024-02-28 14:10:00,331.44,331.75,331.44,331.63,4180.0,326.418,326.7233,326.418,326.6051,4180.0
2024-02-28 14:20:00,331.6,331.67,331.26,331.26,1285.0,326.5756,326.6445,326.2407,326.2407,1285.0
2024-02-28 14:30:00,331.18,331.37,331.07,331.35,3081.0,326.1619,326.3491,326.0536,326.3294,3081.0
2024-02-28 14:40:00,331.28,331.4,330.94,330.94,810.0,326.2604,326.3786,325.9256,325.9256,810.0
2024-02-28 14:50:00,330.93,331.31,330.93,331.17,3090.0,325.9157,326.29,325.9157,326.1521,3090.0
2024-02-28 15:00:00,331.25,331.26,330.91,330.91,2895.0,326.2309,326.2407,325.896,325.896,2895.0
2024-02-28 15:10:00,331.0,331.2,331.0,331.1,1397.0,325.9847,326.1816,325.9847,326.0832,1397.0
2024-02-28 15:20:00,331.07,331.28,331.0,331.19,1500.0,326.0536,326.2604,325.9847,326.1718,1500.0
2024-02-28 15:30:00,331.23,331.28,331.14,331.17,2577.0,326.2112,326.2604,326.1225,326.1521,2577.0
2024-02-28 15:40:00,331.19,331.28,330.9,331.28,4382.0,326.1718,326.2604,325.8862,326.2604,4382.0
2024-02-28 15:50:00,331.21,331.48,330.94,331.47,23261.0,326.1915,326.4574,325.9256,326.4475,23261.0
2024-02-29 09:30:00,332.63,334.68,332.16,334.22,25392.0,327.59,329.6089,327.1271,329.1559,25392.0
2024-02-29 09:40:00,333.34,333.92,332.75,332.75,8212.0,328.2892,328.8604,327.7082,327.7082,8212.0
2024-02-29 09:50:00,332.65,332.87,331.5,332.23,8986.0,327.6097,327.8263,326.4771,327.196,8986.0
2024-02-29 10:00:00,332.22,332.48,331.14,331.52,4386.0,327.1862,327.4422,326.1225,326.4968,4386.0
2024-02-29 10:10:00,331.66,331.66,330.8,331.19,6273.0,326.6347,326.6347,325.7877,326.1718,6273.0
2024-02-29 10:20:00,331.0,331.79,331.0,331.44,7659.0,325.9847,326.7627,325.9847,326.418,7659.0
2024-02-29 10:30:00,331.47,331.47,330.93,331.31,3726.0,326.4475,326.4475,325.9157,326.29,3726.0
2024-02-29 10:40:00,331.39,331.92,331.39,331.92,3664.0,326.3688,326.8907,326.3688,326.8907,3664.0
2024-02-29 10:50:00,332.16,332.29,331.84,332.19,5435.0,327.1271,327.2551,326.8119,327.1566,5435.0
2024-02-29 11:00:00,332.36,332.59,332.0,332.0,4730.0,327.3241,327.5506,326.9695,326.9695,4730.0
2024-02-29 11:10:00,332.14,332.55,332.06,332.5,4197.0,327.1074,327.5112,327.0286,327.4619,4197.0
2024-02-29 11:20:00,332.55,332.81,332.5,332.76,4637.0,327.5112,327.7672,327.4619,327.718,4637.0
2024-02-29 11:30:00,332.75,332.88,331.8,331.83,4360.0,327.7082,327.8362,326.7725,326.8021,4360.0
2024-02-29 11:40:00,331.71,332.01,331.45,331.91,5246.0,326.6839,326.9794,326.4278,326.8809,5246.0
2024-02-29 11:50:00,332.02,332.16,331.46,331.55,4817.0,326.9892,327.1271,326.4377,326.5263,4817.0
2024-02-29 12:00:00,331.54,331.63,331.05,331.05,1400.0,326.5165,326.6051,326.0339,326.0339,1400.0
2024-02-29 12:10:00,331.16,331.43,331.16,331.38,2361.0,326.1422,326.4082,326.1422,326.3589,2361.0
2024-02-29 12:20:00,331.29,331.46,331.21,331.46,3251.0,326.2703,326.4377,326.1915,326.4377,3251.0
2024-02-29 12:30:00,331.5,331.56,331.37,331.45,2933.0,326.4771,326.5362,326.3491,326.4278,2933.0
2024-02-29 12:40:00,331.43,331.76,331.36,331.71,2885.0,326.4082,326.7332,326.3392,326.6839,2885.0
2024-02-29 12:50:00,331.86,331.92,331.69,331.69,2284.0,326.8316,326.8907,326.6642,326.6642,2284.0
2024-02-29 13:00:00,331.78,331.82,331.58,331.59,2273.0,326.7528,326.7922,326.5559,326.5657,2273.0
2024-02-29 13:10:00,331.64,331.71,331.54,331.63,1375.0,326.615,326.6839,326.5165,326.6051,1375.0
2024-02-29 13:20:00,331.55,331.59,331.34,331.59,2382.0,326.5263,326.5657,326.3195,326.5657,2382.0
2024-02-29 13:30:00,331.49,331.59,330.89,331.02,2300.0,326.4672,326.5657,325.8763,326.0044,2300.0
2024-02-29 13:40:00,331.07,331.25,330.97,331.12,3478.0,326.0536,326.2309,325.9551,326.1028,3478.0
2024-02-29 13:50:00,331.12,331.25,331.02,331.03,2339.0,326.1028,326.2309,326.0044,326.0142,2339.0
2024-02-29 14:00:00,331.1,331.12,330.25,330.42,6732.0,326.0832,326.1028,325.246,325.4135,6732.0
2024-02-29 14:10:00,330.48,330.67,330.35,330.67,2905.0,325.4725,325.6597,325.3445,325.6597,2905.0
2024-02-29 14:20:00,330.67,330.75,329.41,329.74,8163.0,325.6597,325.7385,324.4188,324.7438,8163.0
2024-02-29 14:30:00,329.72,329.8,329.43,329.51,12102.0,324.7241,324.8028,324.4385,324.5172,12102.0
2024-02-29 14:40:00,329.44,329.5,328.67,328.69,10537.0,324.4483,324.5074,323.69,323.7097,10537.0
2024-02-29 14:50:00,328.73,328.73,328.13,328.46,11590.0,323.7491,323.7491,323.1582,323.4832,11590.0
2024-02-29 15:00:00,328.38,328.97,328.31,328.38,9322.0,323.4044,323.9854,323.3354,323.4044,9322.0
2024-02-29 15:10:00,328.45,328.94,328.42,328.69,7490.0,323.4733,323.9559,323.4438,323.7097,7490.0
2024-02-29 15:20:00,328.79,329.64,328.79,329.64,5362.0,323.8082,324.6453,323.8082,324.6453,5362.0
2024-02-29 15:30:00,329.73,329.87,329.63,329.81,4378.0,324.7339,324.8718,324.6354,324.8127,4378.0
2024-02-29 15:40:00,329.84,329.97,329.61,329.74,9726.0,324.8422,324.9703,324.6157,324.7438,9726.0
2024-02-29 15:50:00,329.66,330.88,329.5,329.92,65857.0,324.665,325.8665,324.5074,324.921,65857.0
2024-03-01 09:30:00,330.88,331.86,330.84,331.63,6562.0,325.8665,326.8316,325.8271,326.6051,6562.0
2024-03-01 09:40:00,331.86,332.0,331.29,331.33,6031.0,326.8316,326.9695,326.2703,326.3097,6031.0
2024-03-01 09:50:00,331.65,332.84,331.47,331.95,9437.0,326.6248,327.7968,326.4475,326.9203,9437.0
2024-03-01 10:00:00,331.76,332.02,330.67,331.33,5372.0,326.7332,326.9892,325.6597,326.3097,5372.0
2024-03-01 10:10:00,331.16,331.4,330.91,331.4,6131.0,326.1422,326.3786,325.896,326.3786,6131.0
2024-03-01 10:20:00,331.32,331.33,330.03,330.33,5737.0,326.2998,326.3097,325.0294,325.3248,5737.0
2024-03-01 10:30:00,330.56,330.79,330.27,330.37,2989.0,325.5513,325.7778,325.2657,325.3642,2989.0
2024-03-01 10:40:00,330.47,330.78,330.35,330.52,2070.0,325.4627,325.768,325.3445,325.5119,2070.0
2024-03-01 10:50:00,330.54,330.81,330.31,330.53,1500.0,325.5316,325.7975,325.3051,325.5218,1500.0
2024-03-01 11:00:00,330.47,331.35,330.46,331.35,2413.0,325.4627,326.3294,325.4528,326.3294,2413.0
2024-03-01 11:10:00,331.14,331.21,330.98,331.12,1964.0,326.1225,326.1915,325.965,326.1028,1964.0
2024-03-01 11:20:00,331.18,331.18,330.98,331.11,1533.0,326.1619,326.1619,325.965,326.093,1533.0
2024-03-01 11:30:00,331.27,332.13,331.09,332.05,4521.0,326.2506,327.0975,326.0733,327.0188,4521.0
2024-03-01 11:40:00,332.46,332.71,332.15,332.54,5161.0,327.4225,327.6688,327.1172,327.5013,5161.0
2024-03-01 11:50:00,332.71,333.79,332.71,333.66,3782.0,327.6688,328.7324,327.6688,328.6044,3782.0
2024-03-01 12:00:00,333.76,333.81,333.42,333.61,3864.0,328.7028,328.7521,328.368,328.5551,3864.0
2024-03-01 12:10:00,333.75,334.11,333.75,333.85,1460.0,328.693,329.0475,328.693,328.7915,1460.0
2024-03-01 12:20:00,333.84,334.29,333.67,333.77,6211.0,328.7816,329.2248,328.6142,328.7127,6211.0
2024-03-01 12:30:00,333.77,333.95,333.74,333.79,3417.0,328.7127,328.89,328.6832,328.7324,3417.0
2024-03-01 12:40:00,334.19,334.33,333.85,334.11,3186.0,329.1263,329.2642,328.7915,329.0475,3186.0
2024-03-01 12:50:00,334.18,334.4,334.08,334.11,1878.0,329.1165,329.3332,329.018,329.0475,1878.0
2024-03-01 13:00:00,334.29,334.34,334.07,334.26,8748.0,329.2248,329.2741,329.0082,329.1953,8748.0
2024-03-01 13:10:00,334.25,334.48,334.24,334.44,1184.0,329.1854,329.4119,329.1756,329.3725,1184.0
2024-03-01 13:20:00,334.43,334.99,334.42,334.99,4592.0,329.3627,329.9142,329.3528,329.9142,4592.0
2024-03-01 13:30:00,335.0,335.31,334.43,334.43,5107.0,329.9241,330.2294,329.3627,329.3627,5107.0
2024-03-01 13:40:00,334.39,334.51,334.21,334.38,1108.0,329.3233,329.4415,329.146,329.3135,1108.0
2024-03-01 13:50:00,334.18,334.49,334.11,334.49,957.0,329.1165,329.4218,329.0475,329.4218,957.0
2024-03-01 14:00:00,334.63,335.07,334.59,334.94,2062.0,329.5597,329.993,329.5203,329.865,2062.0
2024-03-01 14:10:00,334.96,335.09,334.92,334.93,700.0,329.8847,330.0127,329.8453,329.8551,700.0
2024-03-01 14:20:00,335.07,335.32,335.0,335.31,1885.0,329.993,330.2392,329.9241,330.2294,1885.0
2024-03-01 14:30:00,335.46,335.58,335.0,335.52,3688.0,330.3771,330.4953,329.9241,330.4362,3688.0
2024-03-01 14:40:00,335.44,335.45,335.14,335.18,518.0,330.3574,330.3672,330.0619,330.1013,518.0
2024-03-01 14:50:00,335.24,335.62,335.15,335.62,2052.0,330.1604,330.5347,330.0718,330.5347,2052.0
2024-03-01 15:00:00,335.31,335.32,334.38,334.56,4443.0,330.2294,330.2392,329.3135,329.4907,4443.0
2024-03-01 15:10:00,334.29,334.31,334.22,334.28,1738.0,329.2248,329.2445,329.1559,329.215,1738.0
2024-03-01 15:20:00,334.2,334.74,334.19,334.74,2869.0,329.1362,329.668,329.1263,329.668,2869.0
2024-03-01 15:30:00,334.82,335.22,334.63,334.89,2573.0,329.7468,330.1407,329.5597,329.8157,2573.0
2024-03-01 15:40:00,334.99,335.37,334.85,335.22,4316.0,329.9142,330.2885,329.7763,330.1407,4316.0
2024-03-01 15:50:00,335.19,335.88,334.85,335.71,25290.0,330.1112,330.7907,329.7763,330.6233,25290.0
2024-03-04 09:30:00,335.05,335.73,335.05,335.38,9269.0,329.9733,330.643,329.9733,330.2983,9269.0
2024-03-04 09:40:00,335.53,335.53,335.06,335.12,1660.0,330.446,330.446,329.9831,330.0422,1660.0
2024-03-04 09:50:00,335.28,335.46,334.81,335.43,4052.0,330.1998,330.3771,329.7369,330.3475,4052.0
2024-03-04 10:00:00,335.7,335.72,334.09,334.16,2254.0,330.6135,330.6331,329.0278,329.0968,2254.0
2024-03-04 10:10:00,334.31,334.31,333.56,333.56,587.0,329.2445,329.2445,328.5059,328.5059,587.0
2024-03-04 10:20:00,334.21,334.21,333.26,333.63,1551.0,329.146,329.146,328.2104,328.5748,1551.0
2024-03-04 10:30:00,333.54,333.58,333.36,333.36,500.0,328.4862,328.5256,328.3089,328.3089,500.0
2024-03-04 10:40:00,333.65,333.83,333.34,333.66,1926.0,328.5945,328.7718,328.2892,328.6044,1926.0
2024-03-04 10:50:00,333.74,334.05,333.36,333.98,2488.0,328.6832,328.9885,328.3089,328.9195,2488.0
2024-03-04 11:00:00,334.01,334.31,334.0,334.31,1913.0,328.9491,329.2445,328.9392,329.2445,1913.0
2024-03-04 11:10:00,334.33,334.55,334.2,334.54,1067.0,329.2642,329.4809,329.1362,329.471,1067.0
2024-03-04 11:20:00,334.41,334.49,334.23,334.4,2484.0,329.343,329.4218,329.1657,329.3332,2484.0
2024-03-04 11:30:00,334.55,334.55,333.87,334.03,6093.0,329.4809,329.4809,328.8112,328.9688,6093.0
2024-03-04 11:40:00,333.81,334.14,333.81,334.11,823.0,328.7521,329.0771,328.7521,329.0475,823.0
2024-03-04 11:50:00,334.12,334.28,334.02,334.22,1909.0,329.0574,329.215,328.9589,329.1559,1909.0
2024-03-04 12:00:00,334.01,334.09,333.59,333.59,1409.0,328.9491,329.0278,328.5354,328.5354,1409.0
2024-03-04 12:10:00,333.87,333.87,333.06,333.1,4090.0,328.8112,328.8112,328.0135,328.0528,4090.0
2024-03-04 12:20:00,333.11,333.38,332.96,333.33,5440.0,328.0627,328.3286,327.915,328.2794,5440.0
2024-03-04 12:30:00,333.17,333.26,332.83,332.84,2297.0,328.1218,328.2104,327.7869,327.7968,2297.0
2024-03-04 12:40:00,332.89,333.52,332.89,333.34,1749.0,327.846,328.4665,327.846,328.2892,1749.0
2024-03-04 12:50:00,333.56,333.57,333.56,333.57,200.0,328.5059,328.5157,328.5059,328.5157,200.0
2024-03-04 13:00:00,333.57,333.58,333.4,333.47,1580.0,328.5157,328.5256,328.3483,328.4172,1580.0
2024-03-04 13:10:00,333.5,333.51,333.3,333.5,800.0,328.4468,328.4566,328.2498,328.4468,800.0
2024-03-04 13:20:00,333.34,333.69,333.34,333.69,2003.0,328.2892,328.6339,328.2892,328.6339,2003.0
2024-03-04 13:30:00,333.53,333.73,333.16,333.73,2320.0,328.4763,328.6733,328.1119,328.6733,2320.0
2024-03-04 13:40:00,333.88,334.45,333.63,334.17,1517.0,328.821,329.3824,328.5748,329.1066,1517.0
2024-03-04 13:50:00,334.17,334.36,334.17,334.36,500.0,329.1066,329.2938,329.1066,329.2938,500.0
2024-03-04 14:00:00,334.22,334.26,333.92,333.92,1352.0,329.1559,329.1953,328.8604,328.8604,1352.0
2024-03-04 14:10:00,334.15,334.25,334.03,334.21,2274.0,329.0869,329.1854,328.9688,329.146,2274.0
2024-03-04 14:20:00,333.95,334.38,333.95,334.38,2030.0,328.89,329.3135,328.89,329.3135,2030.0
2024-03-04 14:30:00,334.47,334.57,334.25,334.45,1877.0,329.4021,329.5006,329.1854,329.3824,1877.0
2024-03-04 14:40:00,334.54,334.57,334.27,334.48,2195.0,329.471,329.5006,329.2051,329.4119,2195.0
2024-03-04 14:50:00,334.57,334.79,334.52,334.75,2494.0,329.5006,329.7172,329.4513,329.6778,2494.0
2024-03-04 15:00:00,334.67,334.77,334.57,334.73,1400.0,329.5991,329.6975,329.5006,329.6582,1400.0
2024-03-04 15:10:00,334.97,335.2,334.82,335.16,2868.0,329.8945,330.121,329.7468,330.0816,2868.0
2024-03-04 15:20:00,335.17,335.56,335.17,335.44,1200.0,330.0915,330.4756,330.0915,330.3574,1200.0
2024-03-04 15:30:00,335.57,335.6,335.07,335.3,2902.0,330.4854,330.515,329.993,330.2195,2902.0
2024-03-04 15:40:00,335.32,335.56,335.22,335.42,5845.0,330.2392,330.4756,330.1407,330.3377,5845.0
2024-03-04 15:50:00,335.43,335.8,335.31,335.77,19257.0,330.3475,330.7119,330.2294,330.6824,19257.0
2024-03-05 09:30:00,335.32,335.32,334.46,334.47,4868.0,330.2392,330.2392,329.3922,329.4021,4868.0
2024-03-05 09:40:00,334.57,334.58,334.01,334.42,861.0,329.5006,329.5104,328.9491,329.3528,861.0
2024-03-05 09:50:00,334.78,335.08,334.53,335.08,1348.0,329.7074,330.0028,329.4612,330.0028,1348.0
2024-03-05 10:00:00,335.47,335.68,334.48,334.51,4865.0,330.3869,330.5938,329.4119,329.4415,4865.0
2024-03-05 10:10:00,334.68,335.15,334.48,334.5,1931.0,329.6089,330.0718,329.4119,329.4316,1931.0
2024-03-05 10:20:00,334.61,334.61,334.01,334.31,7537.0,329.54,329.54,328.9491,329.2445,7537.0
2024-03-05 10:30:00,333.88,334.34,333.41,333.81,4576.0,328.821,329.2741,328.3582,328.7521,4576.0
2024-03-05 10:40:00,333.73,333.9,333.33,333.35,4606.0,328.6733,328.8407,328.2794,328.2991,4606.0
2024-03-05 10:50:00,333.38,334.03,333.38,334.02,1214.0,328.3286,328.9688,328.3286,328.9589,1214.0
2024-03-05 11:00:00,333.85,333.85,333.57,333.78,1016.0,328.7915,328.7915,328.5157,328.7225,1016.0
2024-03-05 11:10:00,333.56,333.56,333.32,333.48,1100.0,328.5059,328.5059,328.2695,328.4271,1100.0
2024-03-05 11:20:00,333.48,333.48,332.87,333.15,1446.0,328.4271,328.4271,327.8263,328.1021,1446.0
2024-03-05 11:30:00,333.1,333.91,333.09,333.41,3202.0,328.0528,328.8506,328.043,328.3582,3202.0
2024-03-05 11:40:00,333.43,333.53,332.57,332.68,2885.0,328.3778,328.4763,327.5309,327.6392,2885.0
2024-03-05 11:50:00,332.68,333.03,332.47,332.94,1768.0,327.6392,327.9839,327.4324,327.8953,1768.0
2024-03-05 12:00:00,332.67,332.9,332.65,332.9,1012.0,327.6294,327.8559,327.6097,327.8559,1012.0
2024-03-05 12:10:00,333.04,333.04,332.57,332.57,499.0,327.9938,327.9938,327.5309,327.5309,499.0
2024-03-05 12:20:00,332.46,332.62,332.4,332.43,1009.0,327.4225,327.5801,327.3635,327.393,1009.0
2024-03-05 12:30:00,332.41,332.41,332.06,332.06,501.0,327.3733,327.3733,327.0286,327.0286,501.0
2024-03-05 12:40:00,331.99,332.23,331.99,332.14,827.0,326.9597,327.196,326.9597,327.1074,827.0
2024-03-05 12:50:00,332.38,332.38,332.09,332.2,700.0,327.3438,327.3438,327.0582,327.1665,700.0
2024-03-05 13:00:00,332.39,332.39,331.53,331.8,1597.0,327.3536,327.3536,326.5066,326.7725,1597.0
2024-03-05 13:10:00,331.86,331.86,331.48,331.48,1101.0,326.8316,326.8316,326.4574,326.4574,1101.0
2024-03-05 13:20:00,331.36,331.53,331.36,331.48,1400.0,326.3392,326.5066,326.3392,326.4574,1400.0
2024-03-05 13:30:00,331.55,331.68,331.35,331.35,2119.0,326.5263,326.6544,326.3294,326.3294,2119.0
2024-03-05 13:40:00,331.16,331.25,331.05,331.25,1509.0,326.1422,326.2309,326.0339,326.2309,1509.0
2024-03-05 13:50:00,331.05,331.35,331.05,331.08,1216.0,326.0339,326.3294,326.0339,326.0635,1216.0
2024-03-05 14:00:00,331.16,331.39,330.83,331.21,1263.0,326.1422,326.3688,325.8172,326.1915,1263.0
2024-03-05 14:10:00,331.07,331.35,331.07,331.08,2699.0,326.0536,326.3294,326.0536,326.0635,2699.0
2024-03-05 14:20:00,330.7,331.07,330.7,330.99,951.0,325.6892,326.0536,325.6892,325.9748,951.0
2024-03-05 14:30:00,330.69,330.76,330.46,330.72,1650.0,325.6794,325.7483,325.4528,325.7089,1650.0
2024-03-05 14:40:00,330.39,330.47,329.78,329.78,1167.0,325.3839,325.4627,324.7832,324.7832,1167.0
2024-03-05 14:50:00,329.85,330.19,329.75,330.06,2211.0,324.8521,325.1869,324.7536,325.0589,2211.0
2024-03-05 15:00:00,330.38,330.72,330.37,330.49,1555.0,325.3741,325.7089,325.3642,325.4824,1555.0
2024-03-05 15:10:00,330.41,330.41,329.77,330.13,3238.0,325.4036,325.4036,324.7733,325.1278,3238.0
2024-03-05 15:20:00,330.24,330.24,329.73,329.86,2020.0,325.2362,325.2362,324.7339,324.8619,2020.0
2024-03-05 15:30:00,329.66,330.29,329.66,330.17,4477.0,324.665,325.2854,324.665,325.1672,4477.0
2024-03-05 15:40:00,330.14,331.4,330.01,331.31,5771.0,325.1377,326.3786,325.0097,326.29,5771.0
2024-03-05 15:50:00,331.39,332.12,330.85,331.89,19072.0,326.3688,327.0877,325.8369,326.8612,19072.0
2024-03-06 09:30:00,334.96,335.96,334.0,334.56,12632.0,329.8847,330.8695,328.9392,329.4907,12632.0
2024-03-06 09:40:00,334.73,335.63,334.36,335.63,5464.0,329.6582,330.5445,329.2938,330.5445,5464.0
2024-03-06 09:50:00,335.36,335.88,335.3,335.88,5428.0,330.2786,330.7907,330.2195,330.7907,5428.0
2024-03-06 10:00:00,335.88,336.73,335.44,336.54,6124.0,330.7907,331.6278,330.3574,331.4407,6124.0
2024-03-06 10:10:00,336.76,337.2,336.28,337.0,7189.0,331.6574,332.0907,331.1847,331.8938,7189.0
2024-03-06 10:20:00,337.18,338.69,337.18,337.83,54054.0,332.071,333.5581,332.071,332.7112,54054.0
2024-03-06 10:30:00,337.37,337.67,337.24,337.56,1144.0,332.2581,332.5536,332.1301,332.4453,1144.0
2024-03-06 10:40:00,337.5,337.5,336.25,336.25,6330.0,332.3862,332.3862,331.1551,331.1551,6330.0
2024-03-06 10:50:00,336.49,337.25,336.29,337.25,3629.0,331.3915,332.14,331.1945,332.14,3629.0
2024-03-06 11:00:00,337.22,337.76,337.01,337.57,2750.0,332.1104,332.6422,331.9036,332.4551,2750.0
2024-03-06 11:10:00,337.62,337.97,337.16,337.32,1622.0,332.5044,332.8491,332.0513,332.2089,1622.0
2024-03-06 11:20:00,337.38,338.2,337.38,338.13,3109.0,332.268,333.0756,332.268,333.0066,3109.0
2024-03-06 11:30:00,338.64,339.0,338.24,338.98,1401.0,333.5089,333.8635,333.115,333.8438,1401.0
2024-03-06 11:40:00,339.06,339.4,338.81,339.15,6888.0,333.9225,334.2574,333.6763,334.0112,6888.0
2024-03-06 11:50:00,339.0,339.03,338.38,338.38,7035.0,333.8635,333.893,333.2528,333.2528,7035.0
2024-03-06 12:00:00,338.27,338.63,338.13,338.48,2112.0,333.1445,333.4991,333.0066,333.3513,2112.0
2024-03-06 12:10:00,338.59,338.79,338.56,338.56,2679.0,333.4597,333.6566,333.4301,333.4301,2679.0
2024-03-06 12:20:00,338.71,339.41,338.56,339.41,5933.0,333.5778,334.2672,333.4301,334.2672,5933.0
2024-03-06 12:30:00,339.34,339.54,339.08,339.54,4596.0,334.1983,334.3953,333.9422,334.3953,4596.0
2024-03-06 12:40:00,339.6,339.6,339.32,339.49,2236.0,334.4544,334.4544,334.1786,334.346,2236.0
2024-03-06 12:50:00,339.53,339.63,338.97,339.13,2590.0,334.3854,334.4839,333.8339,333.9915,2590.0
2024-03-06 13:00:00,338.99,339.07,338.45,338.53,1839.0,333.8536,333.9324,333.3218,333.4006,1839.0
2024-03-06 13:10:00,338.52,338.85,338.52,338.85,2306.0,333.3907,333.7157,333.3907,333.7157,2306.0
2024-03-06 13:20:00,338.92,339.08,338.79,338.8,2967.0,333.7847,333.9422,333.6566,333.6665,2967.0
2024-03-06 13:30:00,338.93,338.97,337.7,338.1,6480.0,333.7945,333.8339,332.5831,332.9771,6480.0
2024-03-06 13:40:00,338.52,338.54,337.81,337.81,2379.0,333.3907,333.4104,332.6915,332.6915,2379.0
2024-03-06 13:50:00,337.6,338.39,337.58,338.38,2609.0,332.4847,333.2627,332.465,333.2528,2609.0
2024-03-06 14:00:00,338.21,338.3,338.01,338.14,2838.0,333.0854,333.1741,332.8885,333.0165,2838.0
2024-03-06 14:10:00,337.92,338.08,337.06,337.32,3103.0,332.7998,332.9574,331.9528,332.2089,3103.0
2024-03-06 14:20:00,337.36,337.49,337.24,337.49,3877.0,332.2483,332.3763,332.1301,332.3763,3877.0
2024-03-06 14:30:00,337.31,337.31,336.44,336.7,3494.0,332.1991,332.1991,331.3422,331.5983,3494.0
2024-03-06 14:40:00,336.65,336.74,336.24,336.69,4980.0,331.5491,331.6377,331.1453,331.5885,4980.0
2024-03-06 14:50:00,336.86,337.25,336.61,337.05,4621.0,331.7559,332.14,331.5097,331.943,4621.0
2024-03-06 15:00:00,337.23,337.59,336.92,337.56,3084.0,332.1203,332.4748,331.815,332.4453,3084.0
2024-03-06 15:10:00,337.58,337.69,336.83,337.24,7159.0,332.465,332.5733,331.7263,332.1301,7159.0
2024-03-06 15:20:00,337.11,337.31,336.83,337.31,6319.0,332.0021,332.1991,331.7263,332.1991,6319.0
2024-03-06 15:30:00,337.3,337.69,337.15,337.69,8222.0,332.1892,332.5733,332.0415,332.5733,8222.0
2024-03-06 15:40:00,337.69,338.4,337.62,337.85,17989.0,332.5733,333.2725,332.5044,332.7309,17989.0
2024-03-06 15:50:00,337.85,338.28,337.3,337.53,36943.0,332.7309,333.1544,332.1892,332.4157,36943.0
2024-03-07 09:30:00,338.25,338.25,335.84,337.64,11538.0,333.1248,333.1248,330.7513,332.5241,11538.0
2024-03-07 09:40:00,337.88,338.3,337.37,337.38,759.0,332.7604,333.1741,332.2581,332.268,759.0
2024-03-07 09:50:00,336.98,336.98,336.41,336.41,1351.0,331.8741,331.8741,331.3127,331.3127,1351.0
2024-03-07 10:00:00,336.19,337.11,336.14,336.14,3796.0,331.096,332.0021,331.0468,331.0468,3796.0
2024-03-07 10:10:00,336.12,336.69,336.12,336.41,2814.0,331.0271,331.5885,331.0271,331.3127,2814.0
2024-03-07 10:20:00,336.44,336.49,336.01,336.49,3317.0,331.3422,331.3915,330.9188,331.3915,3317.0
2024-03-07 10:30:00,336.31,336.31,335.68,335.76,896.0,331.2142,331.2142,330.5938,330.6725,896.0
2024-03-07 10:40:00,335.85,336.31,335.85,335.86,1365.0,330.7612,331.2142,330.7612,330.771,1365.0
2024-03-07 10:50:00,335.83,336.04,335.64,336.04,2396.0,330.7415,330.9483,330.5544,330.9483,2396.0
2024-03-07 11:00:00,335.74,335.76,335.52,335.52,702.0,330.6528,330.6725,330.4362,330.4362,702.0
2024-03-07 11:10:00,335.59,335.85,334.86,334.87,2769.0,330.5051,330.7612,329.7862,329.796,2769.0
2024-03-07 11:20:00,335.04,335.68,335.04,335.68,1300.0,329.9635,330.5938,329.9635,330.5938,1300.0
2024-03-07 11:30:00,335.61,335.74,335.47,335.64,1439.0,330.5248,330.6528,330.3869,330.5544,1439.0
2024-03-07 11:40:00,335.53,335.74,335.38,335.63,14389.0,330.446,330.6528,330.2983,330.5445,14389.0
2024-03-07 11:50:00,335.74,335.9,335.53,335.8,2325.0,330.6528,330.8104,330.446,330.7119,2325.0
2024-03-07 12:00:00,335.82,335.99,335.82,335.91,848.0,330.7316,330.8991,330.7316,330.8203,848.0
2024-03-07 12:10:00,335.94,336.14,335.79,336.04,3801.0,330.8498,331.0468,330.7021,330.9483,3801.0
2024-03-07 12:20:00,335.97,336.07,335.71,335.78,927.0,330.8794,330.9778,330.6233,330.6922,927.0
2024-03-07 12:30:00,335.67,335.98,335.59,335.97,3517.0,330.5839,330.8892,330.5051,330.8794,3517.0
2024-03-07 12:40:00,335.96,336.18,335.83,336.15,1748.0,330.8695,331.0862,330.7415,331.0566,1748.0
2024-03-07 12:50:00,336.13,336.17,336.03,336.03,1654.0,331.0369,331.0763,330.9385,330.9385,1654.0
2024-03-07 13:00:00,335.94,336.3,335.94,336.29,1952.0,330.8498,331.2044,330.8498,331.1945,1952.0
2024-03-07 13:10:00,336.47,336.73,336.45,336.72,2382.0,331.3718,331.6278,331.3521,331.618,2382.0
2024-03-07 13:20:00,336.78,336.85,336.61,336.61,736.0,331.6771,331.746,331.5097,331.5097,736.0
2024-03-07 13:30:00,336.5,336.93,336.48,336.92,1500.0,331.4013,331.8248,331.3816,331.815,1500.0
2024-03-07 13:40:00,336.92,337.14,336.8,337.13,895.0,331.815,332.0316,331.6968,332.0218,895.0
2024-03-07 13:50:00,337.29,337.61,337.29,337.61,1527.0,332.1794,332.4945,332.1794,332.4945,1527.0
2024-03-07 14:00:00,337.54,337.71,337.24,337.38,3042.0,332.4256,332.593,332.1301,332.268,3042.0
2024-03-07 14:10:00,337.67,337.67,337.4,337.4,1000.0,332.5536,332.5536,332.2877,332.2877,1000.0
2024-03-07 14:20:00,337.51,337.51,336.98,337.1,2286.0,332.396,332.396,331.8741,331.9922,2286.0
2024-03-07 14:30:00,337.13,337.15,336.86,336.86,2148.0,332.0218,332.0415,331.7559,331.7559,2148.0
2024-03-07 14:40:00,337.06,337.28,336.62,336.63,8370.0,331.9528,332.1695,331.5195,331.5294,8370.0
2024-03-07 14:50:00,336.67,336.74,335.9,335.9,2660.0,331.5688,331.6377,330.8104,330.8104,2660.0
2024-03-07 15:00:00,335.8,335.85,335.42,335.81,1842.0,330.7119,330.7612,330.3377,330.7218,1842.0
2024-03-07 15:10:00,335.88,336.46,335.8,336.07,2678.0,330.7907,331.3619,330.7119,330.9778,2678.0
2024-03-07 15:20:00,336.05,336.08,335.52,335.52,3626.0,330.9581,330.9877,330.4362,330.4362,3626.0
2024-03-07 15:30:00,335.55,335.69,335.32,335.37,3628.0,330.4657,330.6036,330.2392,330.2885,3628.0
2024-03-07 15:40:00,335.43,335.56,334.67,334.68,4246.0,330.3475,330.4756,329.5991,329.6089,4246.0
2024-03-07 15:50:00,334.87,334.94,333.99,334.12,27739.0,329.796,329.865,328.9294,329.0574,27739.0
2024-03-08 09:30:00,333.87,333.87,332.36,332.36,5940.0,328.8112,328.8112,327.3241,327.3241,5940.0
2024-03-08 09:40:00,333.8,335.85,333.75,335.64,15182.0,328.7422,330.7612,328.693,330.5544,15182.0
2024-03-08 09:50:00,335.13,335.51,334.75,335.19,6793.0,330.0521,330.4263,329.6778,330.1112,6793.0
2024-03-08 10:00:00,335.19,336.2,335.18,335.97,3867.0,330.1112,331.1059,330.1013,330.8794,3867.0
2024-03-08 10:10:00,336.09,336.54,335.73,335.93,15136.0,330.9975,331.4407,330.643,330.84,15136.0
2024-03-08 10:20:00,336.09,336.64,335.99,336.04,8564.0,330.9975,331.5392,330.8991,330.9483,8564.0
2024-03-08 10:30:00,336.01,336.57,335.9,335.91,4198.0,330.9188,331.4703,330.8104,330.8203,4198.0
2024-03-08 10:40:00,335.69,336.76,335.54,336.58,11298.0,330.6036,331.6574,330.4559,331.4801,11298.0
2024-03-08 10:50:00,336.78,336.98,336.38,336.43,3504.0,331.6771,331.8741,331.2831,331.3324,3504.0
2024-03-08 11:00:00,336.59,336.75,336.55,336.61,2475.0,331.49,331.6475,331.4506,331.5097,2475.0
2024-03-08 11:10:00,336.61,337.01,336.17,336.74,7570.0,331.5097,331.9036,331.0763,331.6377,7570.0
2024-03-08 11:20:00,336.75,337.15,336.51,336.97,19247.0,331.6475,332.0415,331.4112,331.8642,19247.0
2024-03-08 11:30:00,337.0,337.12,336.69,336.79,4787.0,331.8938,332.0119,331.5885,331.6869,4787.0
2024-03-08 11:40:00,336.63,336.72,336.28,336.41,3824.0,331.5294,331.618,331.1847,331.3127,3824.0
2024-03-08 11:50:00,336.49,336.76,336.25,336.45,1032.0,331.3915,331.6574,331.1551,331.3521,1032.0
2024-03-08 12:00:00,336.22,336.23,336.17,336.19,511.0,331.1256,331.1354,331.0763,331.096,511.0
2024-03-08 12:10:00,336.35,336.6,336.16,336.6,700.0,331.2536,331.4998,331.0665,331.4998,700.0
2024-03-08 12:20:00,336.6,336.73,336.46,336.57,5500.0,331.4998,331.6278,331.3619,331.4703,5500.0
2024-03-08 12:30:00,336.53,337.02,336.53,337.0,7858.0,331.4309,331.9135,331.4309,331.8938,7858.0
2024-03-08 12:40:00,337.16,337.24,336.84,337.04,3578.0,332.0513,332.1301,331.7362,331.9331,3578.0
2024-03-08 12:50:00,337.04,337.19,336.51,336.99,7435.0,331.9331,332.0809,331.4112,331.8839,7435.0
2024-03-08 13:00:00,336.57,337.38,336.57,337.38,1308.0,331.4703,332.268,331.4703,332.268,1308.0
2024-03-08 13:10:00,337.32,337.33,336.8,336.81,11662.0,332.2089,332.2188,331.6968,331.7066,11662.0
2024-03-08 13:20:00,336.64,336.94,336.63,336.69,3137.0,331.5392,331.8347,331.5294,331.5885,3137.0
2024-03-08 13:30:00,336.81,337.14,335.37,335.58,4149.0,331.7066,332.0316,330.2885,330.4953,4149.0
2024-03-08 13:40:00,335.45,335.45,334.87,334.96,1800.0,330.3672,330.3672,329.796,329.8847,1800.0
2024-03-08 13:50:00,334.96,335.27,334.95,335.27,500.0,329.8847,330.19,329.8748,330.19,500.0
2024-03-08 14:00:00,335.17,335.53,335.13,335.3,1316.0,330.0915,330.446,330.0521,330.2195,1316.0
2024-03-08 14:10:00,334.96,335.08,334.84,335.0,1782.0,329.8847,330.0028,329.7665,329.9241,1782.0
2024-03-08 14:20:00,335.17,335.68,335.17,335.61,2974.0,330.0915,330.5938,330.0915,330.5248,2974.0
2024-03-08 14:30:00,335.92,335.96,335.64,335.89,3493.0,330.8301,330.8695,330.5544,330.8006,3493.0
2024-03-08 14:40:00,335.89,336.18,335.89,336.18,2806.0,330.8006,331.0862,330.8006,331.0862,2806.0
2024-03-08 14:50:00,336.33,336.52,336.12,336.13,1006.0,331.2339,331.421,331.0271,331.0369,1006.0
2024-03-08 15:00:00,336.07,336.11,335.76,335.88,1300.0,330.9778,331.0172,330.6725,330.7907,1300.0
2024-03-08 15:10:00,335.84,336.02,335.67,335.88,3838.0,330.7513,330.9286,330.5839,330.7907,3838.0
2024-03-08 15:20:00,335.85,336.26,335.82,335.96,14319.0,330.7612,331.165,330.7316,330.8695,14319.0
2024-03-08 15:30:00,335.9,336.38,335.86,335.94,5459.0,330.8104,331.2831,330.771,330.8498,5459.0
2024-03-08 15:40:00,335.82,336.35,335.82,336.26,10911.0,330.7316,331.2536,330.7316,331.165,10911.0
2024-03-08 15:50:00,336.4,336.46,335.34,335.41,36333.0,331.3028,331.3619,330.2589,330.3278,36333.0
2024-03-11 09:30:00,331.98,332.03,329.7,331.19,30588.0,326.9498,326.9991,324.7044,326.1718,30588.0
2024-03-11 09:40:00,331.4,333.07,331.2,332.04,2025.0,326.3786,328.0233,326.1816,327.0089,2025.0
2024-03-11 09:50:00,332.0,334.01,332.0,333.76,11469.0,326.9695,328.9491,326.9695,328.7028,11469.0
2024-03-11 10:00:00,333.91,334.0,333.29,333.49,10681.0,328.8506,328.9392,328.24,328.4369,10681.0
2024-03-11 10:10:00,333.76,334.23,333.64,333.88,5057.0,328.7028,329.1657,328.5847,328.821,5057.0
2024-03-11 10:20:00,334.23,334.23,333.73,334.09,1795.0,329.1657,329.1657,328.6733,329.0278,1795.0
2024-03-11 10:30:00,334.23,334.48,333.98,334.0,4748.0,329.1657,329.4119,328.9195,328.9392,4748.0
2024-03-11 10:40:00,334.23,334.29,333.98,334.16,4553.0,329.1657,329.2248,328.9195,329.0968,4553.0
2024-03-11 10:50:00,334.31,335.84,334.25,335.84,18391.0,329.2445,330.7513,329.1854,330.7513,18391.0
2024-03-11 11:00:00,335.76,336.05,335.41,335.52,3232.0,330.6725,330.9581,330.3278,330.4362,3232.0
2024-03-11 11:10:00,335.4,335.4,334.76,335.13,11996.0,330.318,330.318,329.6877,330.0521,11996.0
2024-03-11 11:20:00,335.06,335.18,335.0,335.01,897.0,329.9831,330.1013,329.9241,329.9339,897.0
2024-03-11 11:30:00,335.21,335.69,335.21,335.55,4395.0,330.1309,330.6036,330.1309,330.4657,4395.0
2024-03-11 11:40:00,335.16,336.2,335.16,336.05,5985.0,330.0816,331.1059,330.0816,330.9581,5985.0
2024-03-11 11:50:00,336.11,336.27,335.93,336.08,1864.0,331.0172,331.1748,330.84,330.9877,1864.0
2024-03-11 12:00:00,336.08,336.47,336.07,336.47,1842.0,330.9877,331.3718,330.9778,331.3718,1842.0
2024-03-11 12:10:00,336.51,336.85,336.51,336.64,2632.0,331.4112,331.746,331.4112,331.5392,2632.0
2024-03-11 12:20:00,336.58,336.88,336.5,336.6,1037.0,331.4801,331.7756,331.4013,331.4998,1037.0
2024-03-11 12:30:00,336.74,336.85,336.6,336.69,4998.0,331.6377,331.746,331.4998,331.5885,4998.0
2024-03-11 12:40:00,336.62,336.9,336.58,336.65,1045.0,331.5195,331.7953,331.4801,331.5491,1045.0
2024-03-11 12:50:00,336.81,336.82,336.28,336.28,4018.0,331.7066,331.7165,331.1847,331.1847,4018.0
2024-03-11 13:00:00,335.86,335.86,335.75,335.75,204.0,330.771,330.771,330.6627,330.6627,204.0
2024-03-11 13:10:00,335.49,335.65,335.41,335.65,1819.0,330.4066,330.5642,330.3278,330.5642,1819.0
2024-03-11 13:20:00,335.98,335.98,335.86,335.86,422.0,330.8892,330.8892,330.771,330.771,422.0
2024-03-11 13:30:00,336.07,336.07,336.06,336.06,902.0,330.9778,330.9778,330.968,330.968,902.0
2024-03-11 13:40:00,336.09,336.11,336.09,336.11,339.0,330.9975,331.0172,330.9975,331.0172,339.0
2024-03-11 13:50:00,336.06,336.58,335.99,336.58,2373.0,330.968,331.4801,330.8991,331.4801,2373.0
2024-03-11 14:00:00,336.49,336.63,336.48,336.62,800.0,331.3915,331.5294,331.3816,331.5195,800.0
2024-03-11 14:10:00,336.42,336.51,336.42,336.51,500.0,331.3225,331.4112,331.3225,331.4112,500.0
2024-03-11 14:20:00,336.53,336.8,336.52,336.8,3399.0,331.4309,331.6968,331.421,331.6968,3399.0
2024-03-11 14:30:00,337.09,337.16,336.73,336.73,1827.0,331.9824,332.0513,331.6278,331.6278,1827.0
2024-03-11 14:40:00,336.98,337.14,336.86,337.13,3447.0,331.8741,332.0316,331.7559,332.0218,3447.0
2024-03-11 14:50:00,337.13,337.14,336.96,337.12,722.0,332.0218,332.0316,331.8544,332.0119,722.0
2024-03-11 15:00:00,337.13,337.31,337.12,337.31,2283.0,332.0218,332.1991,332.0119,332.1991,2283.0
2024-03-11 15:10:00,337.37,337.39,337.21,337.36,1057.0,332.2581,332.2778,332.1006,332.2483,1057.0
2024-03-11 15:20:00,337.48,337.65,337.17,337.17,2260.0,332.3665,332.5339,332.0612,332.0612,2260.0
2024-03-11 15:30:00,337.17,337.32,337.08,337.16,2206.0,332.0612,332.2089,331.9725,332.0513,2206.0
2024-03-11 15:40:00,337.14,337.51,337.05,337.17,7567.0,332.0316,332.396,331.943,332.0612,7567.0
2024-03-11 15:50:00,337.24,338.12,337.21,338.04,27946.0,332.1301,332.9968,332.1006,332.918,27946.0
2024-03-12 09:30:00,338.61,338.75,336.07,337.99,9826.0,333.4794,333.6172,330.9778,332.8688,9826.0
2024-03-12 09:40:00,337.48,338.13,337.07,337.19,6112.0,332.3665,333.0066,331.9627,332.0809,6112.0
2024-03-12 09:50:00,337.45,338.44,337.22,338.44,3650.0,332.3369,333.3119,332.1104,333.3119,3650.0
2024-03-12 10:00:00,338.56,338.9,338.34,338.54,5803.0,333.4301,333.765,333.2135,333.4104,5803.0
2024-03-12 10:10:00,338.54,339.21,338.51,338.96,2462.0,333.4104,334.0703,333.3809,333.8241,2462.0
2024-03-12 10:20:00,339.17,340.25,338.97,340.13,3785.0,334.0309,335.0945,333.8339,334.9763,3785.0
2024-03-12 10:30:00,340.06,340.45,339.7,340.15,5913.0,334.9074,335.2915,334.5528,334.996,5913.0
2024-03-12 10:40:00,339.71,339.71,339.12,339.53,4583.0,334.5627,334.5627,333.9816,334.3854,4583.0
2024-03-12 10:50:00,339.74,340.13,339.74,340.06,3917.0,334.5922,334.9763,334.5922,334.9074,3917.0
2024-03-12 11:00:00,339.88,339.99,339.7,339.88,5613.0,334.7301,334.8385,334.5528,334.7301,5613.0
2024-03-12 11:10:00,339.7,339.91,339.63,339.87,5017.0,334.5528,334.7597,334.4839,334.7203,5017.0
2024-03-12 11:20:00,339.79,340.26,339.61,340.13,4993.0,334.6415,335.1044,334.4642,334.9763,4993.0
2024-03-12 11:30:00,340.13,340.35,339.49,339.49,13654.0,334.9763,335.193,334.346,334.346,13654.0
2024-03-12 11:40:00,339.64,339.76,338.96,339.02,8645.0,334.4938,334.6119,333.8241,333.8831,8645.0
2024-03-12 11:50:00,338.86,339.43,338.78,339.3,7987.0,333.7256,334.2869,333.6468,334.1589,7987.0
2024-03-12 12:00:00,339.3,339.72,339.29,339.72,8172.0,334.1589,334.5725,334.1491,334.5725,8172.0
2024-03-12 12:10:00,339.68,340.04,339.48,339.69,35920.0,334.5331,334.8877,334.3362,334.543,35920.0
2024-03-12 12:20:00,339.68,339.69,338.75,338.75,4073.0,334.5331,334.543,333.6172,333.6172,4073.0
2024-03-12 12:30:00,338.8,339.01,338.56,338.95,4091.0,333.6665,333.8733,333.4301,333.8142,4091.0
2024-03-12 12:40:00,338.83,338.95,337.95,338.44,4021.0,333.696,333.8142,332.8294,333.3119,4021.0
2024-03-12 12:50:00,338.46,339.04,338.46,338.71,2352.0,333.3316,333.9028,333.3316,333.5778,2352.0
2024-03-12 13:00:00,338.79,338.82,338.44,338.44,4295.0,333.6566,333.6862,333.3119,333.3119,4295.0
2024-03-12 13:10:00,338.44,338.95,338.44,338.95,2527.0,333.3119,333.8142,333.3119,333.8142,2527.0
2024-03-12 13:20:00,338.88,339.33,338.85,339.17,5005.0,333.7453,334.1885,333.7157,334.0309,5005.0
2024-03-12 13:30:00,339.32,339.77,339.32,339.66,2009.0,334.1786,334.6218,334.1786,334.5135,2009.0
2024-03-12 13:40:00,339.85,340.48,339.5,340.13,2667.0,334.7006,335.321,334.3559,334.9763,2667.0
2024-03-12 13:50:00,340.11,340.58,340.1,340.5,1866.0,334.9566,335.4195,334.9468,335.3407,1866.0
2024-03-12 14:00:00,340.49,340.58,340.33,340.57,831.0,335.3309,335.4195,335.1733,335.4097,831.0
2024-03-12 14:10:00,340.57,340.7,340.22,340.23,2516.0,335.4097,335.5377,335.065,335.0748,2516.0
2024-03-12 14:20:00,340.23,340.53,340.08,340.53,5083.0,335.0748,335.3703,334.9271,335.3703,5083.0
2024-03-12 14:30:00,340.6,340.66,339.54,339.54,4227.0,335.4392,335.4983,334.3953,334.3953,4227.0
2024-03-12 14:40:00,339.68,339.97,339.37,339.89,7096.0,334.5331,334.8188,334.2278,334.74,7096.0
2024-03-12 14:50:00,339.97,340.61,339.97,340.58,3842.0,334.8188,335.4491,334.8188,335.4195,3842.0
2024-03-12 15:00:00,340.29,340.54,340.27,340.49,2440.0,335.1339,335.3801,335.1142,335.3309,2440.0
2024-03-12 15:10:00,340.29,340.69,340.28,340.48,5489.0,335.1339,335.5278,335.1241,335.321,5489.0
2024-03-12 15:20:00,340.46,340.66,340.37,340.38,5127.0,335.3013,335.4983,335.2127,335.2225,5127.0
2024-03-12 15:30:00,340.27,340.54,340.12,340.45,7486.0,335.1142,335.3801,334.9665,335.2915,7486.0
2024-03-12 15:40:00,340.53,340.63,340.06,340.51,8564.0,335.3703,335.4688,334.9074,335.3506,8564.0
2024-03-12 15:50:00,340.53,340.8,340.11,340.28,44812.0,335.3703,335.6362,334.9566,335.1241,44812.0
2024-03-13 09:30:00,341.0,341.71,339.96,340.5,11221.0,335.8331,336.5324,334.8089,335.3407,11221.0
2024-03-13 09:40:00,340.46,340.73,339.41,339.9,4839.0,335.3013,335.5672,334.2672,334.7498,4839.0
2024-03-13 09:50:00,340.26,340.95,339.88,340.93,5343.0,335.1044,335.7839,334.7301,335.7642,5343.0
2024-03-13 10:00:00,340.96,341.59,340.95,341.57,5563.0,335.7938,336.4142,335.7839,336.3945,5563.0
2024-03-13 10:10:00,341.24,342.07,341.24,342.06,7139.0,336.0695,336.8869,336.0695,336.8771,7139.0
2024-03-13 10:20:00,342.05,342.3,341.81,342.3,5232.0,336.8672,337.1134,336.6309,337.1134,5232.0
2024-03-13 10:30:00,342.47,342.91,342.28,342.88,8325.0,337.2809,337.7142,337.0938,337.6847,8325.0
2024-03-13 10:40:00,342.87,342.92,342.33,342.54,10420.0,337.6748,337.7241,337.143,337.3498,10420.0
2024-03-13 10:50:00,342.45,342.85,342.42,342.75,5034.0,337.2612,337.6551,337.2316,337.5566,5034.0
2024-03-13 11:00:00,342.83,342.83,342.37,342.56,8973.0,337.6354,337.6354,337.1824,337.3695,8973.0
2024-03-13 11:10:00,342.48,342.74,342.03,342.48,5186.0,337.2907,337.5468,336.8475,337.2907,5186.0
2024-03-13 11:20:00,342.52,342.56,342.05,342.19,4370.0,337.3301,337.3695,336.8672,337.0051,4370.0
2024-03-13 11:30:00,342.18,342.19,341.92,341.93,3738.0,336.9953,337.0051,336.7392,336.7491,3738.0
2024-03-13 11:40:00,342.03,342.43,342.0,342.36,5341.0,336.8475,337.2415,336.818,337.1725,5341.0
2024-03-13 11:50:00,342.38,342.8,342.38,342.8,2765.0,337.1922,337.6059,337.1922,337.6059,2765.0
2024-03-13 12:00:00,342.75,343.17,342.46,343.17,5501.0,337.5566,337.9703,337.271,337.9703,5501.0
2024-03-13 12:10:00,343.02,343.45,342.94,343.03,4511.0,337.8225,338.246,337.7438,337.8324,4511.0
2024-03-13 12:20:00,342.98,343.15,342.85,343.11,1628.0,337.7831,337.9506,337.6551,337.9112,1628.0
2024-03-13 12:30:00,343.21,343.55,343.11,343.49,2539.0,338.0097,338.3445,337.9112,338.2854,2539.0
2024-03-13 12:40:00,343.52,343.52,343.16,343.22,4283.0,338.315,338.315,337.9604,338.0195,4283.0
2024-03-13 12:50:00,343.28,343.61,343.26,343.5,4380.0,338.0786,338.4036,338.0589,338.2953,4380.0
2024-03-13 13:00:00,343.41,344.33,343.41,344.22,9022.0,338.2066,339.1127,338.2066,339.0044,9022.0
2024-03-13 13:10:00,344.15,344.21,343.98,344.04,4805.0,338.9354,338.9945,338.768,338.8271,4805.0
2024-03-13 13:20:00,344.0,344.79,343.98,344.72,13975.0,338.7877,339.5657,338.768,339.4968,13975.0
2024-03-13 13:30:00,344.71,344.85,344.57,344.74,4658.0,339.4869,339.6248,339.3491,339.5165,4658.0
2024-03-13 13:40:00,344.69,344.79,344.43,344.48,5415.0,339.4672,339.5657,339.2112,339.2604,5415.0
2024-03-13 13:50:00,344.57,344.8,344.57,344.67,2858.0,339.3491,339.5756,339.3491,339.4475,2858.0
2024-03-13 14:00:00,344.66,344.74,344.2,344.52,6051.0,339.4377,339.5165,338.9847,339.2998,6051.0
2024-03-13 14:10:00,344.38,344.58,344.24,344.25,3478.0,339.1619,339.3589,339.0241,339.0339,3478.0
2024-03-13 14:20:00,344.25,344.25,343.54,343.66,3187.0,339.0339,339.0339,338.3347,338.4528,3187.0
2024-03-13 14:30:00,343.66,343.95,343.28,343.41,3024.0,338.4528,338.7384,338.0786,338.2066,3024.0
2024-03-13 14:40:00,343.44,343.76,342.86,343.65,12089.0,338.2362,338.5513,337.665,338.443,12089.0
2024-03-13 14:50:00,343.56,344.02,343.56,343.69,4116.0,338.3544,338.8074,338.3544,338.4824,4116.0
2024-03-13 15:00:00,343.59,343.69,343.04,343.1,4361.0,338.3839,338.4824,337.8422,337.9013,4361.0
2024-03-13 15:10:00,343.1,343.5,342.86,343.45,5482.0,337.9013,338.2953,337.665,338.246,5482.0
2024-03-13 15:20:00,343.36,343.96,343.02,343.35,11781.0,338.1574,338.7483,337.8225,338.1475,11781.0
2024-03-13 15:30:00,343.3,343.63,343.3,343.54,13535.0,338.0983,338.4233,338.0983,338.3347,13535.0
2024-03-13 15:40:00,343.54,343.98,343.42,343.43,19226.0,338.3347,338.768,338.2165,338.2263,19226.0
2024-03-13 15:50:00,343.46,344.2,343.17,343.81,72406.0,338.2559,338.9847,337.9703,338.6006,72406.0
2024-03-14 09:30:00,344.54,344.63,343.29,344.29,12834.0,340.2899,340.3788,339.0553,340.043,12834.0
2024-03-14 09:40:00,344.24,344.24,342.78,342.78,2400.0,339.9936,339.9936,338.5516,338.5516,2400.0
2024-03-14 09:50:00,342.73,342.73,341.69,341.87,6500.0,338.5022,338.5022,337.475,337.6528,6500.0
2024-03-14 10:00:00,341.74,342.06,341.44,341.71,2455.0,337.5244,337.8405,337.2281,337.4948,2455.0
2024-03-14 10:10:00,341.62,342.01,341.36,341.81,3955.0,337.4059,337.7911,337.1491,337.5935,3955.0
2024-03-14 10:20:00,341.61,342.18,341.6,342.18,8180.0,337.396,337.959,337.3861,337.959,8180.0
2024-03-14 10:30:00,342.26,342.55,341.99,342.0,5701.0,338.038,338.3244,337.7713,337.7812,5701.0
2024-03-14 10:40:00,342.0,342.01,341.53,341.61,1742.0,337.7812,337.7911,337.317,337.396,1742.0
2024-03-14 10:50:00,341.64,341.79,341.25,341.25,5520.0,337.4256,337.5738,337.0405,337.0405,5520.0
2024-03-14 11:00:00,341.31,341.85,341.21,341.77,2331.0,337.0997,337.6331,337.0009,337.554,2331.0
2024-03-14 11:10:00,341.72,341.86,341.24,341.35,3227.0,337.5047,337.6429,337.0306,337.1392,3227.0
2024-03-14 11:20:00,341.2,341.3,340.71,340.75,1430.0,336.9911,337.0898,336.5071,336.5466,1430.0
2024-03-14 11:30:00,340.81,341.37,340.66,341.37,2636.0,336.6059,337.159,336.4577,337.159,2636.0
2024-03-14 11:40:00,341.37,341.58,341.23,341.4,2131.0,337.159,337.3664,337.0207,337.1886,2131.0
2024-03-14 11:50:00,341.62,342.02,341.51,342.02,2800.0,337.4059,337.801,337.2972,337.801,2800.0
2024-03-14 12:00:00,342.01,342.18,341.84,341.84,2621.0,337.7911,337.959,337.6232,337.6232,2621.0
2024-03-14 12:10:00,342.0,342.11,341.92,341.92,601.0,337.7812,337.8898,337.7022,337.7022,601.0
2024-03-14 12:20:00,342.13,342.61,342.13,342.61,1949.0,337.9096,338.3837,337.9096,338.3837,1949.0
2024-03-14 12:30:00,342.42,342.42,342.18,342.18,1723.0,338.196,338.196,337.959,337.959,1723.0
2024-03-14 12:40:00,342.21,342.31,341.77,341.92,1679.0,337.9886,338.0874,337.554,337.7022,1679.0
2024-03-14 12:50:00,341.75,341.84,341.5,341.6,1854.0,337.5343,337.6232,337.2874,337.3861,1854.0
2024-03-14 13:00:00,341.42,341.44,341.26,341.27,1423.0,337.2084,337.2281,337.0503,337.0602,1423.0
2024-03-14 13:10:00,341.29,341.68,341.29,341.35,3077.0,337.08,337.4651,337.08,337.1392,3077.0
2024-03-14 13:20:00,341.4,341.74,341.28,341.65,4537.0,337.1886,337.5244,337.0701,337.4355,4537.0
2024-03-14 13:30:00,341.61,341.98,341.41,341.96,4336.0,337.396,337.7614,337.1985,337.7417,4336.0
2024-03-14 13:40:00,341.96,342.28,341.92,342.25,5863.0,337.7417,338.0577,337.7022,338.0281,5863.0
2024-03-14 13:50:00,342.24,342.66,342.23,342.33,2183.0,338.0182,338.4331,338.0084,338.1071,2183.0
2024-03-14 14:00:00,342.35,342.6,342.32,342.41,2302.0,338.1269,338.3738,338.0973,338.1861,2302.0
2024-03-14 14:10:00,342.52,343.01,342.5,343.0,4978.0,338.2948,338.7787,338.275,338.7689,4978.0
2024-03-14 14:20:00,342.85,342.98,342.73,342.86,2424.0,338.6207,338.7491,338.5022,338.6306,2424.0
2024-03-14 14:30:00,342.66,342.68,342.25,342.25,1551.0,338.4331,338.4528,338.0281,338.0281,1551.0
2024-03-14 14:40:00,342.43,342.69,342.39,342.6,3009.0,338.2059,338.4627,338.1664,338.3738,3009.0
2024-03-14 14:50:00,342.52,342.66,342.29,342.41,2309.0,338.2948,338.4331,338.0676,338.1861,2309.0
2024-03-14 15:00:00,342.32,342.49,341.96,341.96,5978.0,338.0973,338.2652,337.7417,337.7417,5978.0
2024-03-14 15:10:00,342.03,342.04,341.69,341.88,6902.0,337.8108,337.8207,337.475,337.6627,6902.0
2024-03-14 15:20:00,341.83,342.02,341.7,341.87,6482.0,337.6133,337.801,337.4849,337.6528,6482.0
2024-03-14 15:30:00,341.83,342.23,341.64,342.23,6585.0,337.6133,338.0084,337.4256,338.0084,6585.0
2024-03-14 15:40:00,342.25,343.29,342.19,343.12,12276.0,338.0281,339.0553,337.9689,338.8874,12276.0
2024-03-14 15:50:00,343.24,343.42,342.24,342.86,76863.0,339.0059,339.1837,338.0182,338.6306,76863.0
2024-03-15 09:30:00,339.94,342.18,339.94,341.29,91393.0,335.7466,337.959,335.7466,337.08,91393.0
2024-03-15 09:40:00,341.32,341.75,340.28,340.29,5780.0,337.1096,337.5343,336.0824,336.0923,5780.0
2024-03-15 09:50:00,340.4,340.4,339.74,340.2,1131.0,336.2009,336.2009,335.5491,336.0034,1131.0
2024-03-15 10:00:00,339.98,339.98,339.13,339.25,4632.0,335.7861,335.7861,334.9466,335.0651,4632.0
2024-03-15 10:10:00,339.22,340.55,339.04,340.3,75471.0,335.0355,336.3491,334.8577,336.1022,75471.0
2024-03-15 10:20:00,340.49,341.29,340.49,341.29,400.0,336.2898,337.08,336.2898,337.08,400.0
2024-03-15 10:30:00,341.61,341.97,341.4,341.93,1840.0,337.396,337.7516,337.1886,337.7121,1840.0
2024-03-15 10:40:00,342.38,343.26,342.35,343.26,2113.0,338.1565,339.0257,338.1269,339.0257,2113.0
2024-03-15 10:50:00,343.21,343.58,343.21,343.47,1790.0,338.9763,339.3417,338.9763,339.2331,1790.0
2024-03-15 11:00:00,343.4,343.57,342.71,342.71,4445.0,339.1639,339.3318,338.4824,338.4824,4445.0
2024-03-15 11:10:00,342.65,342.94,342.5,342.94,2257.0,338.4232,338.7096,338.275,338.7096,2257.0
2024-03-15 11:20:00,342.81,343.17,342.59,343.17,2942.0,338.5812,338.9368,338.3639,338.9368,2942.0
2024-03-15 11:30:00,343.05,343.09,342.81,342.91,2556.0,338.8182,338.8578,338.5812,338.68,2556.0
2024-03-15 11:40:00,342.93,342.93,342.07,342.07,1469.0,338.6997,338.6997,337.8503,337.8503,1469.0
2024-03-15 11:50:00,341.86,342.34,341.79,341.85,2042.0,337.6429,338.117,337.5738,337.6331,2042.0
2024-03-15 12:00:00,341.86,342.52,341.72,342.49,5707.0,337.6429,338.2948,337.5047,338.2652,5707.0
2024-03-15 12:10:00,342.49,342.76,342.25,342.75,3723.0,338.2652,338.5318,338.0281,338.522,3723.0
2024-03-15 12:20:00,342.89,343.07,342.64,342.64,7219.0,338.6602,338.838,338.4133,338.4133,7219.0
2024-03-15 12:30:00,342.64,342.92,342.47,342.74,14571.0,338.4133,338.6899,338.2454,338.5121,14571.0
2024-03-15 12:40:00,342.64,342.67,342.43,342.56,4375.0,338.4133,338.4429,338.2059,338.3343,4375.0
2024-03-15 12:50:00,342.46,342.62,342.31,342.31,4384.0,338.2355,338.3936,338.0874,338.0874,4384.0
2024-03-15 13:00:00,342.3,342.9,342.3,342.9,3760.0,338.0775,338.6701,338.0775,338.6701,3760.0
2024-03-15 13:10:00,342.95,343.1,342.79,342.81,3263.0,338.7195,338.8676,338.5615,338.5812,3263.0
2024-03-15 13:20:00,342.93,343.14,342.71,342.71,2245.0,338.6997,338.9071,338.4824,338.4824,2245.0
2024-03-15 13:30:00,342.8,343.07,342.8,342.8,1405.0,338.5713,338.838,338.5713,338.5713,1405.0
2024-03-15 13:40:00,342.83,343.08,342.82,343.0,1339.0,338.601,338.8479,338.5911,338.7689,1339.0
2024-03-15 13:50:00,343.0,343.36,343.0,343.28,4695.0,338.7689,339.1244,338.7689,339.0454,4695.0
2024-03-15 14:00:00,343.32,343.47,342.95,342.95,2776.0,339.0849,339.2331,338.7195,338.7195,2776.0
2024-03-15 14:10:00,343.29,343.52,343.09,343.52,7682.0,339.0553,339.2825,338.8578,339.2825,7682.0
2024-03-15 14:20:00,343.42,343.42,342.73,342.83,1701.0,339.1837,339.1837,338.5022,338.601,1701.0
2024-03-15 14:30:00,342.78,342.79,342.62,342.71,1705.0,338.5516,338.5615,338.3936,338.4824,1705.0
2024-03-15 14:40:00,342.91,343.33,342.86,342.86,2018.0,338.68,339.0948,338.6306,338.6306,2018.0
2024-03-15 14:50:00,342.53,342.89,342.52,342.79,1918.0,338.3047,338.6602,338.2948,338.5615,1918.0
2024-03-15 15:00:00,342.71,343.15,342.67,343.02,4855.0,338.4824,338.917,338.4429,338.7886,4855.0
2024-03-15 15:10:00,342.93,343.73,342.81,343.31,18329.0,338.6997,339.4899,338.5812,339.075,18329.0
2024-03-15 15:20:00,343.2,343.94,343.2,343.78,8833.0,338.9664,339.6973,338.9664,339.5392,8833.0
2024-03-15 15:30:00,343.79,343.9,343.33,343.33,2434.0,339.5491,339.6578,339.0948,339.0948,2434.0
2024-03-15 15:40:00,343.35,343.67,342.68,343.61,11557.0,339.1145,339.4306,338.4528,339.3713,11557.0
2024-03-15 15:50:00,343.51,344.67,343.23,344.55,83327.0,339.2726,340.4183,338.996,340.2997,83327.0
2024-03-18 09:30:00,345.01,345.34,344.73,345.32,7569.0,340.7541,341.08,340.4775,341.0602,7569.0
2024-03-18 09:40:00,345.32,345.61,345.3,345.36,1535.0,341.0602,341.3467,341.0405,341.0998,1535.0
2024-03-18 09:50:00,345.62,346.33,345.62,345.67,3890.0,341.3565,342.0578,341.3565,341.4059,3890.0
2024-03-18 10:00:00,345.97,346.16,345.85,345.95,1704.0,341.7022,341.8899,341.5837,341.6825,1704.0
2024-03-18 10:10:00,345.88,346.97,345.72,346.46,33518.0,341.6133,342.6899,341.4553,342.1862,33518.0
2024-03-18 10:20:00,346.68,346.98,346.42,346.51,27000.0,342.4035,342.6998,342.1467,342.2356,27000.0
2024-03-18 10:30:00,346.47,346.93,345.97,346.49,2300.0,342.1961,342.6504,341.7022,342.2158,2300.0
2024-03-18 10:40:00,346.28,346.5,346.2,346.48,2314.0,342.0084,342.2257,341.9294,342.2059,2314.0
2024-03-18 10:50:00,346.47,347.09,346.39,346.66,24940.0,342.1961,342.8084,342.117,342.3837,24940.0
2024-03-18 11:00:00,346.39,346.73,346.22,346.22,6506.0,342.117,342.4529,341.9491,341.9491,6506.0
2024-03-18 11:10:00,346.12,346.17,345.14,345.15,4686.0,341.8504,341.8998,340.8825,340.8923,4686.0
2024-03-18 11:20:00,345.31,345.76,345.14,345.21,3750.0,341.0504,341.4948,340.8825,340.9516,3750.0
2024-03-18 11:30:00,345.03,345.42,344.69,344.81,6924.0,340.7738,341.159,340.438,340.5565,6924.0
2024-03-18 11:40:00,344.71,344.71,344.21,344.22,2205.0,340.4578,340.4578,339.9639,339.9738,2205.0
2024-03-18 11:50:00,344.21,344.34,343.92,344.21,4010.0,339.9639,340.0923,339.6775,339.9639,4010.0
2024-03-18 12:00:00,344.05,344.05,343.28,343.32,2225.0,339.8059,339.8059,339.0454,339.0849,2225.0
2024-03-18 12:10:00,343.46,343.7,343.35,343.47,3207.0,339.2232,339.4602,339.1145,339.2331,3207.0
2024-03-18 12:20:00,343.46,343.54,343.12,343.14,2543.0,339.2232,339.3022,338.8874,338.9071,2543.0
2024-03-18 12:30:00,343.25,343.37,342.61,342.62,2727.0,339.0158,339.1343,338.3837,338.3936,2727.0
2024-03-18 12:40:00,342.6,342.76,342.38,342.38,1910.0,338.3738,338.5318,338.1565,338.1565,1910.0
2024-03-18 12:50:00,342.3,342.76,342.22,342.57,1624.0,338.0775,338.5318,337.9985,338.3442,1624.0
2024-03-18 13:00:00,342.78,343.25,342.69,343.08,5334.0,338.5516,339.0158,338.4627,338.8479,5334.0
2024-03-18 13:10:00,343.12,343.12,343.11,343.12,100.0,338.8874,338.8874,338.8775,338.8874,100.0
2024-03-18 13:20:00,342.99,343.18,342.98,343.1,1565.0,338.759,338.9466,338.7491,338.8676,1565.0
2024-03-18 13:30:00,343.09,343.16,342.8,342.81,1938.0,338.8578,338.9269,338.5713,338.5812,1938.0
2024-03-18 13:40:00,342.82,342.83,342.54,342.67,1268.0,338.5911,338.601,338.3145,338.4429,1268.0
2024-03-18 13:50:00,342.47,342.51,342.3,342.46,2269.0,338.2454,338.2849,338.0775,338.2355,2269.0
2024-03-18 14:00:00,342.65,343.19,342.61,342.61,5614.0,338.4232,338.9565,338.3837,338.3837,5614.0
2024-03-18 14:10:00,342.58,342.89,342.58,342.88,2192.0,338.354,338.6602,338.354,338.6503,2192.0
2024-03-18 14:20:00,342.92,343.23,342.67,343.05,2142.0,338.6899,338.996,338.4429,338.8182,2142.0
2024-03-18 14:30:00,343.16,343.16,342.95,343.15,1543.0,338.9269,338.9269,338.7195,338.917,1543.0
2024-03-18 14:40:00,343.18,343.18,342.37,342.47,3749.0,338.9466,338.9466,338.1466,338.2454,3749.0
2024-03-18 14:50:00,342.56,342.66,342.29,342.54,3657.0,338.3343,338.4331,338.0676,338.3145,3657.0
2024-03-18 15:00:00,342.58,342.85,342.56,342.68,1880.0,338.354,338.6207,338.3343,338.4528,1880.0
2024-03-18 15:10:00,342.55,342.72,342.34,342.35,14788.0,338.3244,338.4923,338.117,338.1269,14788.0
2024-03-18 15:20:00,342.34,342.38,341.99,342.07,4687.0,338.117,338.1565,337.7713,337.8503,4687.0
2024-03-18 15:30:00,342.15,342.15,341.25,341.25,13428.0,337.9294,337.9294,337.0405,337.0405,13428.0
2024-03-18 15:40:00,341.28,341.35,340.37,340.65,15395.0,337.0701,337.1392,336.1713,336.4479,15395.0
2024-03-18 15:50:00,340.32,340.47,339.82,339.87,71474.0,336.1219,336.2701,335.6281,335.6775,71474.0
2024-03-19 09:30:00,341.52,342.43,341.0,342.0,8410.0,337.3071,338.2059,336.7935,337.7812,8410.0
2024-03-19 09:40:00,342.3,343.17,342.19,342.71,3798.0,338.0775,338.9368,337.9689,338.4824,3798.0
2024-03-19 09:50:00,342.55,342.95,342.54,342.78,2488.0,338.3244,338.7195,338.3145,338.5516,2488.0
2024-03-19 10:00:00,343.0,343.09,342.68,342.93,2677.0,338.7689,338.8578,338.4528,338.6997,2677.0
2024-03-19 10:10:00,343.13,343.38,342.94,342.94,1001.0,338.8973,339.1442,338.7096,338.7096,1001.0
2024-03-19 10:20:00,343.02,343.61,342.84,342.84,3772.0,338.7886,339.3713,338.6108,338.6108,3772.0
2024-03-19 10:30:00,342.73,342.73,342.73,342.73,100.0,338.5022,338.5022,338.5022,338.5022,100.0
2024-03-19 10:40:00,342.99,343.62,342.99,343.58,3381.0,338.759,339.3812,338.759,339.3417,3381.0
2024-03-19 10:50:00,343.61,344.21,343.48,344.02,4721.0,339.3713,339.9639,339.2429,339.7763,4721.0
2024-03-19 11:00:00,343.83,344.34,343.83,344.34,2216.0,339.5886,340.0923,339.5886,340.0923,2216.0
2024-03-19 11:10:00,344.44,344.7,344.37,344.61,29951.0,340.1911,340.4479,340.122,340.359,29951.0
2024-03-19 11:20:00,344.54,344.78,344.35,344.78,2390.0,340.2899,340.5269,340.1022,340.5269,2390.0
2024-03-19 11:30:00,344.72,345.06,344.72,345.06,1329.0,340.4676,340.8035,340.4676,340.8035,1329.0
2024-03-19 11:40:00,344.89,345.01,344.62,344.81,4431.0,340.6356,340.7541,340.3689,340.5565,4431.0
2024-03-19 11:50:00,344.88,344.9,344.71,344.9,1579.0,340.6257,340.6454,340.4578,340.6454,1579.0
2024-03-19 12:00:00,344.85,345.09,344.43,344.47,4925.0,340.596,340.8331,340.1812,340.2207,4925.0
2024-03-19 12:10:00,344.58,344.68,344.54,344.68,1168.0,340.3294,340.4281,340.2899,340.4281,1168.0
2024-03-19 12:20:00,344.7,345.22,344.7,345.16,2778.0,340.4479,340.9615,340.4479,340.9022,2778.0
2024-03-19 12:30:00,345.19,345.57,345.19,345.55,2715.0,340.9319,341.3072,340.9319,341.2874,2715.0
2024-03-19 12:40:00,345.55,345.82,345.06,345.09,7873.0,341.2874,341.5541,340.8035,340.8331,7873.0
2024-03-19 12:50:00,345.15,345.38,345.1,345.24,3299.0,340.8923,341.1195,340.843,340.9812,3299.0
2024-03-19 13:00:00,345.21,345.34,344.89,344.9,5348.0,340.9516,341.08,340.6356,340.6454,5348.0
2024-03-19 13:10:00,344.89,344.96,344.59,344.89,2388.0,340.6356,340.7047,340.3393,340.6356,2388.0
2024-03-19 13:20:00,344.91,345.69,344.76,345.55,3565.0,340.6553,341.4257,340.5072,341.2874,3565.0
2024-03-19 13:30:00,345.4,345.44,345.15,345.25,3041.0,341.1393,341.1788,340.8923,340.9911,3041.0
2024-03-19 13:40:00,345.14,345.4,345.14,345.28,4742.0,340.8825,341.1393,340.8825,341.0207,4742.0
2024-03-19 13:50:00,345.2,345.24,344.98,345.04,4959.0,340.9417,340.9812,340.7244,340.7837,4959.0
2024-03-19 14:00:00,345.1,345.1,344.8,344.96,3232.0,340.843,340.843,340.5467,340.7047,3232.0
2024-03-19 14:10:00,344.82,345.23,344.79,345.04,3032.0,340.5664,340.9714,340.5368,340.7837,3032.0
2024-03-19 14:20:00,345.19,345.26,345.04,345.04,2858.0,340.9319,341.001,340.7837,340.7837,2858.0
2024-03-19 14:30:00,345.07,345.38,345.07,345.27,2698.0,340.8133,341.1195,340.8133,341.0109,2698.0
2024-03-19 14:40:00,345.31,345.44,345.29,345.42,2362.0,341.0504,341.1788,341.0306,341.159,2362.0
2024-03-19 14:50:00,345.42,345.56,345.24,345.24,4215.0,341.159,341.2973,340.9812,340.9812,4215.0
2024-03-19 15:00:00,345.28,345.29,345.03,345.08,13018.0,341.0207,341.0306,340.7738,340.8232,13018.0
2024-03-19 15:10:00,345.29,345.37,345.16,345.35,5224.0,341.0306,341.1096,340.9022,341.0899,5224.0
2024-03-19 15:20:00,345.42,345.57,345.36,345.53,3070.0,341.159,341.3072,341.0998,341.2677,3070.0
2024-03-19 15:30:00,345.53,346.31,345.45,346.26,7700.0,341.2677,342.038,341.1886,341.9887,7700.0
2024-03-19 15:40:00,346.31,346.69,345.84,345.84,19996.0,342.038,342.4133,341.5738,341.5738,19996.0
2024-03-19 15:50:00,346.08,347.13,345.72,345.98,73168.0,341.8109,342.8479,341.4553,341.7121,73168.0
2024-03-20 09:30:00,346.5,346.5,345.02,345.55,5406.0,342.2257,342.2257,340.7639,341.2874,5406.0
2024-03-20 09:40:00,346.47,346.95,345.9,346.52,12135.0,342.1961,342.6701,341.6331,342.2454,12135.0
2024-03-20 09:50:00,346.95,346.95,346.01,346.06,1773.0,342.6701,342.6701,341.7417,341.7911,1773.0
2024-03-20 10:00:00,346.01,346.59,345.95,346.18,12284.0,341.7417,342.3146,341.6825,341.9096,12284.0
2024-03-20 10:10:00,346.18,346.53,346.18,346.2,2301.0,341.9096,342.2553,341.9096,341.9294,2301.0
2024-03-20 10:20:00,346.09,346.53,346.09,346.35,2346.0,341.8207,342.2553,341.8207,342.0775,2346.0
2024-03-20 10:30:00,346.27,346.3,345.85,345.99,1303.0,341.9985,342.0282,341.5837,341.722,1303.0
2024-03-20 10:40:00,345.99,346.28,345.61,345.75,1980.0,341.722,342.0084,341.3467,341.4849,1980.0
2024-03-20 10:50:00,345.79,346.22,345.78,346.04,1010.0,341.5245,341.9491,341.5146,341.7714,1010.0
2024-03-20 11:00:00,345.9,345.98,345.64,345.87,1660.0,341.6331,341.7121,341.3763,341.6035,1660.0
2024-03-20 11:10:00,345.89,345.89,345.89,345.89,125.0,341.6232,341.6232,341.6232,341.6232,125.0
2024-03-20 11:20:00,345.85,346.5,345.79,346.34,2607.0,341.5837,342.2257,341.5245,342.0677,2607.0
2024-03-20 11:30:00,346.34,346.34,346.14,346.14,6300.0,342.0677,342.0677,341.8701,341.8701,6300.0
2024-03-20 11:40:00,346.18,346.18,346.09,346.09,500.0,341.9096,341.9096,341.8207,341.8207,500.0
2024-03-20 11:50:00,346.27,346.4,346.13,346.22,1752.0,341.9985,342.1269,341.8603,341.9491,1752.0
2024-03-20 12:00:00,346.2,346.34,346.13,346.27,1255.0,341.9294,342.0677,341.8603,341.9985,1255.0
2024-03-20 12:10:00,346.22,346.36,346.07,346.18,1297.0,341.9491,342.0874,341.801,341.9096,1297.0
2024-03-20 12:20:00,346.29,346.81,346.29,346.67,3300.0,342.0183,342.5319,342.0183,342.3936,3300.0
2024-03-20 12:30:00,346.67,346.84,346.46,346.7,3213.0,342.3936,342.5615,342.1862,342.4232,3213.0
2024-03-20 12:40:00,346.55,346.69,346.42,346.51,2246.0,342.2751,342.4133,342.1467,342.2356,2246.0
2024-03-20 12:50:00,346.55,346.57,346.29,346.57,1316.0,342.2751,342.2948,342.0183,342.2948,1316.0
2024-03-20 13:00:00,346.43,346.76,346.42,346.63,2428.0,342.1566,342.4825,342.1467,342.3541,2428.0
2024-03-20 13:10:00,346.32,346.34,346.1,346.21,1135.0,342.0479,342.0677,341.8306,341.9393,1135.0
2024-03-20 13:20:00,346.21,346.43,346.2,346.43,542.0,341.9393,342.1566,341.9294,342.1566,542.0
2024-03-20 13:30:00,346.35,346.56,346.35,346.42,2293.0,342.0775,342.285,342.0775,342.1467,2293.0
2024-03-20 13:40:00,346.26,346.67,346.25,346.55,894.0,341.9887,342.3936,341.9788,342.2751,894.0
2024-03-20 13:50:00,346.55,346.89,346.36,346.36,2876.0,342.2751,342.6109,342.0874,342.0874,2876.0
2024-03-20 14:00:00,346.85,347.21,346.12,346.13,3968.0,342.5714,342.9269,341.8504,341.8603,3968.0
2024-03-20 14:10:00,346.07,346.59,346.07,346.18,3661.0,341.801,342.3146,341.801,341.9096,3661.0
2024-03-20 14:20:00,346.35,346.64,346.17,346.64,1802.0,342.0775,342.364,341.8998,342.364,1802.0
2024-03-20 14:30:00,346.56,346.56,345.85,346.29,2980.0,342.285,342.285,341.5837,342.0183,2980.0
2024-03-20 14:40:00,346.21,346.87,346.21,346.87,1402.0,341.9393,342.5911,341.9393,342.5911,1402.0
2024-03-20 14:50:00,346.67,346.67,346.12,346.12,1282.0,342.3936,342.3936,341.8504,341.8504,1282.0
2024-03-20 15:00:00,346.06,346.56,346.05,346.23,2440.0,341.7911,342.285,341.7812,341.959,2440.0
2024-03-20 15:10:00,346.22,346.22,345.67,346.05,1806.0,341.9491,341.9491,341.4059,341.7812,1806.0
2024-03-20 15:20:00,345.93,345.98,345.69,345.78,3008.0,341.6627,341.7121,341.4257,341.5146,3008.0
2024-03-20 15:30:00,345.65,345.8,345.21,345.34,4157.0,341.3862,341.5343,340.9516,341.08,4157.0
2024-03-20 15:40:00,345.25,345.26,344.43,344.52,10378.0,340.9911,341.001,340.1812,340.2701,10378.0
2024-03-20 15:50:00,344.54,346.1,344.45,346.03,26875.0,340.2899,341.8306,340.201,341.7615,26875.0
2024-03-21 09:30:00,346.54,346.93,346.54,346.69,4227.0,342.2652,342.6504,342.2652,342.4133,4227.0
2024-03-21 09:40:00,345.68,346.54,345.25,345.66,1754.0,341.4158,342.2652,340.9911,341.3961,1754.0
2024-03-21 09:50:00,346.01,346.81,345.81,346.81,1364.0,341.7417,342.5319,341.5442,342.5319,1364.0
2024-03-21 10:00:00,346.99,347.12,346.71,347.02,4628.0,342.7096,342.838,342.4331,342.7393,4628.0
2024-03-21 10:10:00,347.25,347.5,347.05,347.5,4190.0,342.9664,343.2134,342.7689,343.2134,4190.0
2024-03-21 10:20:00,347.63,347.83,347.3,347.3,2384.0,343.3418,343.5393,343.0158,343.0158,2384.0
2024-03-21 10:30:00,347.61,347.61,346.92,347.12,4129.0,343.322,343.322,342.6405,342.838,4129.0
2024-03-21 10:40:00,347.2,348.1,347.2,347.94,2135.0,342.9171,343.806,342.9171,343.6479,2135.0
2024-03-21 10:50:00,348.06,348.09,347.86,348.03,1529.0,343.7664,343.7961,343.5689,343.7368,1529.0
2024-03-21 11:00:00,347.81,347.99,347.53,347.74,5914.0,343.5195,343.6973,343.243,343.4504,5914.0
2024-03-21 11:10:00,347.83,348.36,347.83,348.15,3673.0,343.5393,344.0627,343.5393,343.8553,3673.0
2024-03-21 11:20:00,348.19,348.34,348.05,348.22,2861.0,343.8948,344.043,343.7566,343.9245,2861.0
2024-03-21 11:30:00,348.27,348.99,348.24,348.6,2563.0,343.9739,344.685,343.9442,344.2998,2563.0
2024-03-21 11:40:00,348.52,348.58,348.43,348.44,1581.0,344.2208,344.28,344.1319,344.1418,1581.0
2024-03-21 11:50:00,348.33,348.68,348.33,348.68,1083.0,344.0331,344.3788,344.0331,344.3788,1083.0
2024-03-21 12:00:00,348.68,348.79,348.44,348.67,1164.0,344.3788,344.4874,344.1418,344.3689,1164.0
2024-03-21 12:10:00,348.65,348.65,348.47,348.47,882.0,344.3492,344.3492,344.1714,344.1714,882.0
2024-03-21 12:20:00,348.52,348.53,348.33,348.53,1445.0,344.2208,344.2307,344.0331,344.2307,1445.0
2024-03-21 12:30:00,348.24,348.62,348.24,348.62,1400.0,343.9442,344.3195,343.9442,344.3195,1400.0
2024-03-21 12:40:00,348.36,348.5,348.31,348.49,1157.0,344.0627,344.201,344.0134,344.1911,1157.0
2024-03-21 12:50:00,348.39,348.55,348.34,348.55,1200.0,344.0924,344.2504,344.043,344.2504,1200.0
2024-03-21 13:00:00,348.44,348.61,348.33,348.61,2042.0,344.1418,344.3097,344.0331,344.3097,2042.0
2024-03-21 13:10:00,348.56,348.89,348.46,348.74,4918.0,344.2603,344.5862,344.1615,344.4381,4918.0
2024-03-21 13:20:00,348.59,348.59,348.59,348.59,1000.0,344.2899,344.2899,344.2899,344.2899,1000.0
2024-03-21 13:30:00,348.29,348.32,348.29,348.32,1138.0,343.9936,344.0232,343.9936,344.0232,1138.0
2024-03-21 13:40:00,348.57,349.1,348.57,348.87,2694.0,344.2702,344.7936,344.2702,344.5665,2694.0
2024-03-21 13:50:00,348.83,349.04,348.73,349.04,2316.0,344.5269,344.7344,344.4282,344.7344,2316.0
2024-03-21 14:00:00,349.13,349.37,349.13,349.28,834.0,344.8232,345.0603,344.8232,344.9714,834.0
2024-03-21 14:10:00,349.42,349.61,349.1,349.1,1005.0,345.1097,345.2973,344.7936,344.7936,1005.0
2024-03-21 14:20:00,349.38,349.63,349.31,349.48,976.0,345.0702,345.3171,345.001,345.1689,976.0
2024-03-21 14:30:00,349.41,349.41,348.84,349.03,1312.0,345.0998,345.0998,344.5368,344.7245,1312.0
2024-03-21 14:40:00,349.07,349.08,348.77,349.04,1418.0,344.764,344.7739,344.4677,344.7344,1418.0
2024-03-21 14:50:00,348.98,349.2,348.9,348.9,5675.0,344.6751,344.8924,344.5961,344.5961,5675.0
2024-03-21 15:00:00,348.9,349.01,348.73,348.83,5258.0,344.5961,344.7047,344.4282,344.5269,5258.0
2024-03-21 15:10:00,348.9,348.95,348.75,348.89,5749.0,344.5961,344.6455,344.4479,344.5862,5749.0
2024-03-21 15:20:00,348.73,349.35,348.67,349.35,2600.0,344.4282,345.0405,344.3689,345.0405,2600.0
2024-03-21 15:30:00,349.47,349.6,349.18,349.24,2977.0,345.1591,345.2875,344.8726,344.9319,2977.0
2024-03-21 15:40:00,349.3,349.74,349.19,349.49,3343.0,344.9912,345.4257,344.8825,345.1788,3343.0
2024-03-21 15:50:00,349.4,349.52,349.02,349.02,10291.0,345.0899,345.2084,344.7146,344.7146,10291.0
2024-03-22 09:30:00,350.0,350.0,348.86,349.22,6539.0,345.6825,345.6825,344.5566,344.9121,6539.0
2024-03-22 09:40:00,349.52,349.87,349.52,349.74,1318.0,345.2084,345.5541,345.2084,345.4257,1318.0
2024-03-22 09:50:00,349.83,350.47,349.6,349.78,3362.0,345.5146,346.1467,345.2875,345.4652,3362.0
2024-03-22 10:00:00,349.69,350.05,349.5,349.74,837.0,345.3763,345.7319,345.1887,345.4257,837.0
2024-03-22 10:10:00,350.1,350.1,349.39,349.95,1520.0,345.7813,345.7813,345.08,345.6331,1520.0
2024-03-22 10:20:00,349.63,350.32,349.63,350.32,1476.0,345.3171,345.9986,345.3171,345.9986,1476.0
2024-03-22 10:30:00,350.4,350.73,350.0,350.4,4030.0,346.0776,346.4035,345.6825,346.0776,4030.0
2024-03-22 10:40:00,350.24,350.37,349.9,350.03,1604.0,345.9196,346.048,345.5838,345.7121,1604.0
2024-03-22 10:50:00,350.19,350.19,349.63,349.65,1496.0,345.8702,345.8702,345.3171,345.3368,1496.0
2024-03-22 11:00:00,349.46,350.03,349.38,350.0,1878.0,345.1492,345.7121,345.0702,345.6825,1878.0
2024-03-22 11:10:00,349.92,350.14,349.84,349.87,1019.0,345.6035,345.8208,345.5245,345.5541,1019.0
2024-03-22 11:20:00,349.94,350.28,349.89,349.93,1840.0,345.6233,345.9591,345.5739,345.6134,1840.0
2024-03-22 11:30:00,349.9,350.11,349.82,349.82,832.0,345.5838,345.7912,345.5047,345.5047,832.0
2024-03-22 11:40:00,349.98,350.28,349.98,350.07,400.0,345.6628,345.9591,345.6628,345.7517,400.0
2024-03-22 11:50:00,349.98,350.14,349.97,350.07,800.0,345.6628,345.8208,345.6529,345.7517,800.0
2024-03-22 12:00:00,350.14,350.24,349.88,350.19,1854.0,345.8208,345.9196,345.564,345.8702,1854.0
2024-03-22 12:10:00,350.03,350.17,350.02,350.17,443.0,345.7121,345.8504,345.7023,345.8504,443.0
2024-03-22 12:20:00,350.11,350.43,350.11,350.33,4391.0,345.7912,346.1072,345.7912,346.0084,4391.0
2024-03-22 12:30:00,350.56,350.64,350.52,350.64,589.0,346.2356,346.3146,346.1961,346.3146,589.0
2024-03-22 12:40:00,350.42,350.6,350.36,350.37,1831.0,346.0973,346.2751,346.0381,346.048,1831.0
2024-03-22 12:50:00,350.67,350.85,350.58,350.85,1338.0,346.3443,346.522,346.2554,346.522,1338.0
2024-03-22 13:00:00,350.74,350.85,350.54,350.68,2115.0,346.4134,346.522,346.2159,346.3541,2115.0
2024-03-22 13:10:00,350.62,351.24,350.62,351.02,3709.0,346.2949,346.9072,346.2949,346.6899,3709.0
2024-03-22 13:20:00,351.13,351.25,350.87,350.88,2269.0,346.7986,346.9171,346.5418,346.5517,2269.0
2024-03-22 13:30:00,351.1,351.31,350.99,351.18,1500.0,346.7689,346.9764,346.6603,346.848,1500.0
2024-03-22 13:40:00,351.1,351.12,350.95,350.95,1300.0,346.7689,346.7887,346.6208,346.6208,1300.0
2024-03-22 13:50:00,351.13,351.31,351.11,351.25,1094.0,346.7986,346.9764,346.7788,346.9171,1094.0
2024-03-22 14:00:00,351.28,351.28,350.95,350.98,1622.0,346.9467,346.9467,346.6208,346.6504,1622.0
2024-03-22 14:10:00,350.9,351.29,350.87,351.0,2809.0,346.5714,346.9566,346.5418,346.6702,2809.0
2024-03-22 14:20:00,351.05,351.13,351.04,351.13,200.0,346.7196,346.7986,346.7097,346.7986,200.0
2024-03-22 14:30:00,351.23,351.32,350.99,351.32,2833.0,346.8973,346.9862,346.6603,346.9862,2833.0
2024-03-22 14:40:00,351.27,351.33,350.91,350.92,1756.0,346.9369,346.9961,346.5813,346.5912,1756.0
2024-03-22 14:50:00,350.84,351.15,350.84,350.97,1503.0,346.5122,346.8183,346.5122,346.6406,1503.0
2024-03-22 15:00:00,351.0,351.0,350.82,350.94,2461.0,346.6702,346.6702,346.4924,346.6109,2461.0
2024-03-22 15:10:00,351.06,351.06,350.23,350.24,13961.0,346.7294,346.7294,345.9097,345.9196,13961.0
2024-03-22 15:20:00,350.09,350.18,350.02,350.13,600.0,345.7714,345.8603,345.7023,345.8109,600.0
2024-03-22 15:30:00,350.13,350.13,349.65,349.78,2169.0,345.8109,345.8109,345.3368,345.4652,2169.0
2024-03-22 15:40:00,349.76,349.76,349.3,349.37,3140.0,345.4455,345.4455,344.9912,345.0603,3140.0
2024-03-22 15:50:00,349.43,349.69,348.49,348.51,21949.0,345.1195,345.3763,344.1911,344.2109,21949.0
2024-03-25 09:30:00,347.38,348.71,347.38,347.66,8452.0,343.0948,344.4084,343.0948,343.3714,8452.0
2024-03-25 09:40:00,347.93,348.17,347.38,347.87,600.0,343.6381,343.8751,343.0948,343.5788,600.0
2024-03-25 09:50:00,347.57,347.78,347.26,347.38,1967.0,343.2825,343.4899,342.9763,343.0948,1967.0
2024-03-25 10:00:00,346.96,347.56,346.96,347.3,2331.0,342.68,343.2726,342.68,343.0158,2331.0
2024-03-25 10:10:00,347.18,347.64,347.18,347.38,900.0,342.8973,343.3516,342.8973,343.0948,900.0
2024-03-25 10:20:00,347.4,347.74,347.23,347.63,1200.0,343.1146,343.4504,342.9467,343.3418,1200.0
2024-03-25 10:30:00,347.2,347.85,347.2,347.85,2350.0,342.9171,343.559,342.9171,343.559,2350.0
2024-03-25 10:40:00,347.88,348.39,347.82,348.39,4160.0,343.5887,344.0924,343.5294,344.0924,4160.0
2024-03-25 10:50:00,348.38,348.55,347.98,348.28,4606.0,344.0825,344.2504,343.6874,343.9837,4606.0
2024-03-25 11:00:00,348.39,348.72,348.18,348.68,1449.0,344.0924,344.4183,343.885,344.3788,1449.0
2024-03-25 11:10:00,348.86,348.86,348.54,348.75,1112.0,344.5566,344.5566,344.2405,344.4479,1112.0
2024-03-25 11:20:00,348.41,348.61,348.39,348.61,679.0,344.1121,344.3097,344.0924,344.3097,679.0
2024-03-25 11:30:00,348.64,348.8,348.4,348.7,2008.0,344.3393,344.4973,344.1023,344.3986,2008.0
2024-03-25 11:40:00,348.76,348.82,348.51,348.81,1496.0,344.4578,344.5171,344.2109,344.5072,1496.0
2024-03-25 11:50:00,348.75,349.08,348.75,349.07,874.0,344.4479,344.7739,344.4479,344.764,874.0
2024-03-25 12:00:00,348.92,349.01,348.91,348.94,709.0,344.6158,344.7047,344.606,344.6356,709.0
2024-03-25 12:10:00,349.03,349.09,348.88,349.09,2156.0,344.7245,344.7837,344.5763,344.7837,2156.0
2024-03-25 12:20:00,348.93,349.1,348.93,349.01,600.0,344.6257,344.7936,344.6257,344.7047,600.0
2024-03-25 12:30:00,349.07,349.13,348.29,348.42,5545.0,344.764,344.8232,343.9936,344.122,5545.0
2024-03-25 12:40:00,348.38,348.57,348.35,348.38,1225.0,344.0825,344.2702,344.0529,344.0825,1225.0
2024-03-25 12:50:00,348.32,348.42,348.28,348.37,1384.0,344.0232,344.122,343.9837,344.0726,1384.0
2024-03-25 13:00:00,348.4,348.44,348.3,348.35,6023.0,344.1023,344.1418,344.0035,344.0529,6023.0
2024-03-25 13:10:00,348.35,348.49,348.22,348.35,1850.0,344.0529,344.1911,343.9245,344.0529,1850.0
2024-03-25 13:20:00,348.41,348.42,347.74,347.78,3382.0,344.1121,344.122,343.4504,343.4899,3382.0
2024-03-25 13:30:00,347.83,348.14,347.83,347.9,1503.0,343.5393,343.8455,343.5393,343.6084,1503.0
2024-03-25 13:40:00,348.03,348.03,347.91,347.98,2000.0,343.7368,343.7368,343.6183,343.6874,2000.0
2024-03-25 13:50:00,348.01,348.01,347.91,347.94,1913.0,343.7171,343.7171,343.6183,343.6479,1913.0
2024-03-25 14:00:00,347.98,347.98,347.71,347.89,1928.0,343.6874,343.6874,343.4208,343.5985,1928.0
2024-03-25 14:10:00,347.79,347.82,347.65,347.82,735.0,343.4998,343.5294,343.3615,343.5294,735.0
2024-03-25 14:20:00,347.8,348.13,347.8,348.02,3870.0,343.5097,343.8356,343.5097,343.7269,3870.0
2024-03-25 14:30:00,348.0,348.06,347.96,348.0,900.0,343.7072,343.7664,343.6677,343.7072,900.0
2024-03-25 14:40:00,348.06,348.06,347.82,348.0,3027.0,343.7664,343.7664,343.5294,343.7072,3027.0
2024-03-25 14:50:00,348.05,348.05,347.75,348.01,2356.0,343.7566,343.7566,343.4603,343.7171,2356.0
2024-03-25 15:00:00,348.04,348.05,347.86,348.02,1108.0,343.7467,343.7566,343.5689,343.7269,1108.0
2024-03-25 15:10:00,348.02,348.08,347.86,347.86,3773.0,343.7269,343.7862,343.5689,343.5689,3773.0
2024-03-25 15:20:00,347.88,348.44,347.88,348.44,7142.0,343.5887,344.1418,343.5887,344.1418,7142.0
2024-03-25 15:30:00,348.45,348.49,348.17,348.49,3988.0,344.1516,344.1911,343.8751,344.1911,3988.0
2024-03-25 15:40:00,348.5,348.82,348.45,348.45,2666.0,344.201,344.5171,344.1516,344.1516,2666.0
2024-03-25 15:50:00,348.5,348.83,347.89,348.0,51353.0,344.201,344.5269,343.5985,343.7072,51353.0
2024-03-26 09:30:00,347.7,349.79,347.02,348.55,31087.0,343.4109,345.4751,342.7393,344.2504,31087.0
2024-03-26 09:40:00,348.59,349.25,348.0,348.27,1426.0,344.2899,344.9418,343.7072,343.9739,1426.0
2024-03-26 09:50:00,348.09,348.09,347.78,347.81,820.0,343.7961,343.7961,343.4899,343.5195,820.0
2024-03-26 10:00:00,347.81,349.23,347.59,349.22,4428.0,343.5195,344.922,343.3022,344.9121,4428.0
2024-03-26 10:10:00,349.14,349.47,349.05,349.47,1275.0,344.8331,345.1591,344.7442,345.1591,1275.0
2024-03-26 10:20:00,349.54,350.02,349.36,350.02,2077.0,345.2282,345.7023,345.0504,345.7023,2077.0
2024-03-26 10:30:00,350.1,350.11,349.57,349.62,1549.0,345.7813,345.7912,345.2578,345.3072,1549.0
2024-03-26 10:40:00,349.39,349.5,349.37,349.5,661.0,345.08,345.1887,345.0603,345.1887,661.0
2024-03-26 10:50:00,349.45,349.76,349.33,349.37,2135.0,345.1393,345.4455,345.0208,345.0603,2135.0
2024-03-26 11:00:00,349.19,349.24,349.19,349.24,200.0,344.8825,344.9319,344.8825,344.9319,200.0
2024-03-26 11:10:00,348.84,349.09,348.84,348.95,443.0,344.5368,344.7837,344.5368,344.6455,443.0
2024-03-26 11:20:00,349.03,349.34,348.84,348.98,3587.0,344.7245,345.0307,344.5368,344.6751,3587.0
2024-03-26 11:30:00,349.17,349.17,348.8,349.04,1701.0,344.8628,344.8628,344.4973,344.7344,1701.0
2024-03-26 11:40:00,349.08,349.42,349.07,349.33,1233.0,344.7739,345.1097,344.764,345.0208,1233.0
2024-03-26 11:50:00,349.33,349.59,349.33,349.58,1752.0,345.0208,345.2776,345.0208,345.2677,1752.0
2024-03-26 12:00:00,349.5,349.52,349.39,349.4,1928.0,345.1887,345.2084,345.08,345.0899,1928.0
2024-03-26 12:10:00,349.45,349.63,349.44,349.63,1051.0,345.1393,345.3171,345.1294,345.3171,1051.0
2024-03-26 12:20:00,349.51,349.67,348.82,348.82,2233.0,345.1986,345.3566,344.5171,344.5171,2233.0
2024-03-26 12:30:00,348.89,348.89,348.52,348.59,1440.0,344.5862,344.5862,344.2208,344.2899,1440.0
2024-03-26 12:40:00,348.8,348.81,348.4,348.4,1465.0,344.4973,344.5072,344.1023,344.1023,1465.0
2024-03-26 12:50:00,348.66,349.23,348.48,349.23,3839.0,344.359,344.922,344.1813,344.922,3839.0
2024-03-26 13:00:00,349.37,349.43,349.31,349.31,690.0,345.0603,345.1195,345.001,345.001,690.0
2024-03-26 13:10:00,349.09,349.32,349.02,349.24,1293.0,344.7837,345.0109,344.7146,344.9319,1293.0
2024-03-26 13:20:00,349.27,349.27,348.96,348.96,957.0,344.9615,344.9615,344.6553,344.6553,957.0
2024-03-26 13:30:00,349.1,349.58,348.89,348.89,7083.0,344.7936,345.2677,344.5862,344.5862,7083.0
2024-03-26 13:40:00,348.9,348.91,348.43,348.49,1773.0,344.5961,344.606,344.1319,344.1911,1773.0
2024-03-26 13:50:00,348.44,348.55,348.38,348.55,1791.0,344.1418,344.2504,344.0825,344.2504,1791.0
2024-03-26 14:00:00,348.43,348.53,347.92,348.35,4203.0,344.1319,344.2307,343.6282,344.0529,4203.0
2024-03-26 14:10:00,348.31,348.39,348.29,348.32,1861.0,344.0134,344.0924,343.9936,344.0232,1861.0
2024-03-26 14:20:00,348.12,348.62,348.09,348.48,3433.0,343.8257,344.3195,343.7961,344.1813,3433.0
2024-03-26 14:30:00,348.55,348.55,348.3,348.3,1424.0,344.2504,344.2504,344.0035,344.0035,1424.0
2024-03-26 14:40:00,348.02,348.28,348.02,348.22,1759.0,343.7269,343.9837,343.7269,343.9245,1759.0
2024-03-26 14:50:00,348.2,348.32,348.09,348.32,2143.0,343.9047,344.0232,343.7961,344.0232,2143.0
2024-03-26 15:00:00,348.32,348.67,348.32,348.67,1373.0,344.0232,344.3689,344.0232,344.3689,1373.0
2024-03-26 15:10:00,348.65,348.84,348.57,348.84,1138.0,344.3492,344.5368,344.2702,344.5368,1138.0
2024-03-26 15:20:00,348.75,348.96,348.72,348.73,1000.0,344.4479,344.6553,344.4183,344.4282,1000.0
2024-03-26 15:30:00,348.82,348.89,348.62,348.71,2261.0,344.5171,344.5862,344.3195,344.4084,2261.0
2024-03-26 15:40:00,348.74,348.9,348.28,348.29,1706.0,344.4381,344.5961,343.9837,343.9936,1706.0
2024-03-26 15:50:00,348.34,348.43,347.31,347.65,33588.0,344.043,344.1319,343.0257,343.3615,33588.0
2024-03-27 09:30:00,350.5,350.5,348.94,349.86,10790.0,346.1763,346.1763,344.6356,345.5442,10790.0
2024-03-27 09:40:00,350.18,350.91,349.91,350.91,6063.0,345.8603,346.5813,345.5936,346.5813,6063.0
2024-03-27 09:50:00,350.84,352.08,350.83,351.91,2813.0,346.5122,347.7369,346.5023,347.569,2813.0
2024-03-27 10:00:00,351.79,351.91,351.11,351.11,2195.0,347.4504,347.569,346.7788,346.7788,2195.0
2024-03-27 10:10:00,350.94,351.02,350.38,350.95,3616.0,346.6109,346.6899,346.0578,346.6208,3616.0
2024-03-27 10:20:00,350.81,350.94,350.68,350.74,1339.0,346.4825,346.6109,346.3541,346.4134,1339.0
2024-03-27 10:30:00,350.51,350.7,350.19,350.63,2260.0,346.1862,346.3739,345.8702,346.3047,2260.0
2024-03-27 10:40:00,350.89,351.2,350.66,350.66,3251.0,346.5615,346.8677,346.3344,346.3344,3251.0
2024-03-27 10:50:00,350.58,350.73,350.26,350.53,1203.0,346.2554,346.4035,345.9393,346.206,1203.0
2024-03-27 11:00:00,350.75,350.81,350.55,350.55,998.0,346.4233,346.4825,346.2257,346.2257,998.0
2024-03-27 11:10:00,350.72,350.72,350.35,350.49,4138.0,346.3936,346.3936,346.0282,346.1665,4138.0
2024-03-27 11:20:00,350.49,350.73,350.48,350.53,345.0,346.1665,346.4035,346.1566,346.206,345.0
2024-03-27 11:30:00,350.5,350.69,350.49,350.54,1045.0,346.1763,346.364,346.1665,346.2159,1045.0
2024-03-27 11:40:00,350.55,351.32,350.55,351.05,3127.0,346.2257,346.9862,346.2257,346.7196,3127.0
2024-03-27 11:50:00,351.01,351.44,351.01,351.13,3024.0,346.6801,347.1048,346.6801,346.7986,3024.0
2024-03-27 12:00:00,351.09,351.09,350.45,350.71,5136.0,346.7591,346.7591,346.127,346.3838,5136.0
2024-03-27 12:10:00,350.77,350.96,350.76,350.96,624.0,346.443,346.6307,346.4331,346.6307,624.0
2024-03-27 12:20:00,351.15,351.15,350.73,350.75,1101.0,346.8183,346.8183,346.4035,346.4233,1101.0
2024-03-27 12:30:00,350.87,351.13,350.87,351.01,2153.0,346.5418,346.7986,346.5418,346.6801,2153.0
2024-03-27 12:40:00,351.04,351.12,350.75,350.75,525.0,346.7097,346.7887,346.4233,346.4233,525.0
2024-03-27 12:50:00,350.54,350.68,350.45,350.54,772.0,346.2159,346.3541,346.127,346.2159,772.0
2024-03-27 13:00:00,350.65,351.01,350.65,350.72,1491.0,346.3245,346.6801,346.3245,346.3936,1491.0
2024-03-27 13:10:00,350.69,350.8,350.51,350.77,3913.0,346.364,346.4726,346.1862,346.443,3913.0
2024-03-27 13:20:00,350.98,351.43,350.98,351.37,2585.0,346.6504,347.0949,346.6504,347.0356,2585.0
2024-03-27 13:30:00,351.59,351.59,350.85,350.85,3187.0,347.2529,347.2529,346.522,346.522,3187.0
2024-03-27 13:40:00,351.03,351.03,351.03,351.03,249.0,346.6998,346.6998,346.6998,346.6998,249.0
2024-03-27 13:50:00,350.9,351.09,350.86,350.86,3036.0,346.5714,346.7591,346.5319,346.5319,3036.0
2024-03-27 14:00:00,350.76,350.85,350.66,350.78,1512.0,346.4331,346.522,346.3344,346.4529,1512.0
2024-03-27 14:10:00,350.82,351.21,350.82,351.21,5138.0,346.4924,346.8776,346.4924,346.8776,5138.0
2024-03-27 14:20:00,351.21,351.45,351.02,351.02,2289.0,346.8776,347.1146,346.6899,346.6899,2289.0
2024-03-27 14:30:00,351.09,351.09,350.92,351.02,961.0,346.7591,346.7591,346.5912,346.6899,961.0
2024-03-27 14:40:00,350.92,351.18,350.84,350.84,2503.0,346.5912,346.848,346.5122,346.5122,2503.0
2024-03-27 14:50:00,350.73,350.85,350.73,350.85,843.0,346.4035,346.522,346.4035,346.522,843.0
2024-03-27 15:00:00,350.95,351.46,350.95,351.46,3343.0,346.6208,347.1245,346.6208,347.1245,3343.0
2024-03-27 15:10:00,351.34,351.34,350.71,351.05,12584.0,347.006,347.006,346.3838,346.7196,12584.0
2024-03-27 15:20:00,350.9,351.53,350.9,351.5,2321.0,346.5714,347.1936,346.5714,347.164,2321.0
2024-03-27 15:30:00,351.48,352.31,351.34,352.31,8727.0,347.1443,347.964,347.006,347.964,8727.0
2024-03-27 15:40:00,352.23,353.08,352.22,352.63,8930.0,347.885,348.7245,347.8751,348.2801,8930.0
2024-03-27 15:50:00,352.75,353.53,352.66,353.48,48093.0,348.3986,349.169,348.3097,349.1196,48093.0
2024-03-28 09:30:00,353.95,354.02,352.58,352.91,7531.0,349.5838,349.6529,348.2307,348.5566,7531.0
2024-03-28 09:40:00,352.4,353.23,352.35,352.94,2521.0,348.0529,348.8727,348.0035,348.5863,2521.0
2024-03-28 09:50:00,352.73,352.96,351.9,352.19,8547.0,348.3788,348.606,347.5591,347.8455,8547.0
2024-03-28 10:00:00,352.23,353.1,352.23,352.8,4811.0,347.885,348.7443,347.885,348.448,4811.0
2024-03-28 10:10:00,352.66,353.06,352.48,353.02,7330.0,348.3097,348.7048,348.1319,348.6653,7330.0
2024-03-28 10:20:00,352.94,352.98,352.56,352.56,2980.0,348.5863,348.6258,348.2109,348.2109,2980.0
2024-03-28 10:30:00,352.68,353.2,352.63,353.03,5168.0,348.3295,348.843,348.2801,348.6751,5168.0
2024-03-28 10:40:00,353.02,353.05,352.72,352.81,1995.0,348.6653,348.6949,348.369,348.4579,1995.0
2024-03-28 10:50:00,352.76,353.09,352.69,353.08,3037.0,348.4085,348.7344,348.3393,348.7245,3037.0
2024-03-28 11:00:00,353.05,353.28,352.9,353.28,6358.0,348.6949,348.9221,348.5467,348.9221,6358.0
2024-03-28 11:10:00,353.33,353.67,353.19,353.67,2063.0,348.9714,349.3072,348.8332,349.3072,2063.0
2024-03-28 11:20:00,353.47,353.47,352.99,353.0,504.0,349.1097,349.1097,348.6356,348.6455,504.0
2024-03-28 11:30:00,353.02,353.34,353.02,353.34,2529.0,348.6653,348.9813,348.6653,348.9813,2529.0
2024-03-28 11:40:00,353.44,353.44,353.25,353.33,609.0,349.0801,349.0801,348.8924,348.9714,609.0
2024-03-28 11:50:00,353.34,353.35,353.25,353.35,1698.0,348.9813,348.9912,348.8924,348.9912,1698.0
2024-03-28 12:00:00,353.45,353.53,353.37,353.44,1712.0,349.09,349.169,349.0109,349.0801,1712.0
2024-03-28 12:10:00,353.4,353.42,353.26,353.3,2540.0,349.0406,349.0603,348.9023,348.9418,2540.0
2024-03-28 12:20:00,353.37,353.86,353.31,353.82,3003.0,349.0109,349.4949,348.9517,349.4554,3003.0
2024-03-28 12:30:00,353.83,353.83,353.52,353.52,1803.0,349.4653,349.4653,349.1591,349.1591,1803.0
2024-03-28 12:40:00,353.44,353.54,353.44,353.54,1415.0,349.0801,349.1788,349.0801,349.1788,1415.0
2024-03-28 12:50:00,353.64,353.72,353.58,353.67,1013.0,349.2776,349.3566,349.2184,349.3072,1013.0
2024-03-28 13:00:00,353.68,353.77,353.54,353.66,1642.0,349.3171,349.406,349.1788,349.2974,1642.0
2024-03-28 13:10:00,353.66,353.86,353.65,353.82,1530.0,349.2974,349.4949,349.2875,349.4554,1530.0
2024-03-28 13:20:00,353.86,353.86,353.62,353.66,1633.0,349.4949,349.4949,349.2579,349.2974,1633.0
2024-03-28 13:30:00,353.62,353.66,353.61,353.62,745.0,349.2579,349.2974,349.248,349.2579,745.0
2024-03-28 13:40:00,353.62,353.78,353.52,353.78,3982.0,349.2579,349.4159,349.1591,349.4159,3982.0
2024-03-28 13:50:00,353.78,353.88,353.67,353.88,902.0,349.4159,349.5147,349.3072,349.5147,902.0
2024-03-28 14:00:00,353.84,354.06,353.78,354.06,942.0,349.4751,349.6924,349.4159,349.6924,942.0
2024-03-28 14:10:00,353.94,354.3,353.93,354.21,2045.0,349.5739,349.9295,349.564,349.8406,2045.0
2024-03-28 14:20:00,354.38,354.44,354.18,354.23,2796.0,350.0085,350.0677,349.811,349.8603,2796.0
2024-03-28 14:30:00,354.36,354.46,354.27,354.28,2528.0,349.9887,350.0875,349.8998,349.9097,2528.0
2024-03-28 14:40:00,354.28,354.28,354.12,354.12,900.0,349.9097,349.9097,349.7517,349.7517,900.0
2024-03-28 14:50:00,354.18,354.62,354.18,354.62,1812.0,349.811,350.2455,349.811,350.2455,1812.0
2024-03-28 15:00:00,354.52,354.52,354.26,354.26,1163.0,350.1468,350.1468,349.89,349.89,1163.0
2024-03-28 15:10:00,354.5,354.81,354.44,354.71,3830.0,350.127,350.4332,350.0677,350.3344,3830.0
2024-03-28 15:20:00,354.7,355.3,354.7,355.25,3429.0,350.3245,350.9171,350.3245,350.8678,3429.0
2024-03-28 15:30:00,355.37,355.39,355.02,355.24,6504.0,350.9863,351.006,350.6406,350.8579,6504.0
2024-03-28 15:40:00,355.22,355.25,354.47,354.48,6931.0,350.8381,350.8678,350.0974,350.1073,6931.0
2024-03-28 15:50:00,354.55,355.33,354.36,354.65,69167.0,350.1764,350.9468,349.9887,350.2752,69167.0
2024-04-01 09:30:00,353.81,354.43,352.66,353.63,7886.0,349.4455,350.0579,348.3097,349.2677,7886.0
2024-04-01 09:40:00,353.23,353.87,353.23,353.48,2887.0,348.8727,349.5048,348.8727,349.1196,2887.0
2024-04-01 09:50:00,353.56,353.56,353.12,353.16,4033.0,349.1986,349.1986,348.764,348.8035,4033.0
2024-04-01 10:00:00,352.78,353.67,352.68,353.36,5437.0,348.4282,349.3072,348.3295,349.0011,5437.0
2024-04-01 10:10:00,353.1,353.79,352.97,353.48,5557.0,348.7443,349.4258,348.6159,349.1196,5557.0
2024-04-01 10:20:00,353.28,353.34,352.82,353.2,4947.0,348.9221,348.9813,348.4677,348.843,4947.0
2024-04-01 10:30:00,353.07,353.08,352.83,353.04,3611.0,348.7146,348.7245,348.4776,348.685,3611.0
2024-04-01 10:40:00,353.19,353.23,352.8,352.86,3802.0,348.8332,348.8727,348.448,348.5072,3802.0
2024-04-01 10:50:00,352.86,353.0,352.08,352.24,6135.0,348.5072,348.6455,347.7369,347.8949,6135.0
2024-04-01 11:00:00,352.24,352.79,352.23,352.53,4318.0,347.8949,348.4381,347.885,348.1813,4318.0
2024-04-01 11:10:00,352.5,352.59,352.31,352.4,3445.0,348.1517,348.2406,347.964,348.0529,3445.0
2024-04-01 11:20:00,352.4,352.41,351.92,351.92,3054.0,348.0529,348.0628,347.5788,347.5788,3054.0
2024-04-01 11:30:00,351.84,351.85,351.66,351.67,2700.0,347.4998,347.5097,347.322,347.3319,2700.0
2024-04-01 11:40:00,351.67,351.69,351.43,351.59,3181.0,347.3319,347.3517,347.0949,347.2529,3181.0
2024-04-01 11:50:00,351.6,352.03,351.58,352.01,2758.0,347.2628,347.6875,347.243,347.6677,2758.0
2024-04-01 12:00:00,351.85,352.07,351.85,352.06,1796.0,347.5097,347.727,347.5097,347.7171,1796.0
2024-04-01 12:10:00,352.04,352.18,352.03,352.03,1994.0,347.6974,347.8356,347.6875,347.6875,1994.0
2024-04-01 12:20:00,352.07,352.08,351.74,351.94,3670.0,347.727,347.7369,347.4011,347.5986,3670.0
2024-04-01 12:30:00,351.94,352.39,351.94,352.16,1712.0,347.5986,348.043,347.5986,347.8159,1712.0
2024-04-01 12:40:00,352.16,352.39,352.03,352.22,2359.0,347.8159,348.043,347.6875,347.8751,2359.0
2024-04-01 12:50:00,352.2,352.22,351.84,351.84,2700.0,347.8554,347.8751,347.4998,347.4998,2700.0
2024-04-01 13:00:00,351.84,352.11,351.84,352.1,2200.0,347.4998,347.7665,347.4998,347.7566,2200.0
2024-04-01 13:10:00,352.09,352.42,352.08,352.3,3689.0,347.7467,348.0727,347.7369,347.9541,3689.0
2024-04-01 13:20:00,352.25,352.38,352.07,352.23,2975.0,347.9048,348.0332,347.727,347.885,2975.0
2024-04-01 13:30:00,352.34,352.38,351.65,351.71,4913.0,347.9937,348.0332,347.3122,347.3714,4913.0
2024-04-01 13:40:00,351.8,352.05,351.71,351.94,1158.0,347.4603,347.7072,347.3714,347.5986,1158.0
2024-04-01 13:50:00,351.94,352.18,351.65,352.18,2766.0,347.5986,347.8356,347.3122,347.8356,2766.0
2024-04-01 14:00:00,352.31,352.31,352.02,352.1,2815.0,347.964,347.964,347.6776,347.7566,2815.0
2024-04-01 14:10:00,352.0,352.46,352.0,352.46,1113.0,347.6578,348.1122,347.6578,348.1122,1113.0
2024-04-01 14:20:00,352.43,352.46,352.3,352.32,914.0,348.0825,348.1122,347.9541,347.9739,914.0
2024-04-01 14:30:00,352.41,352.41,352.3,352.31,1651.0,348.0628,348.0628,347.9541,347.964,1651.0
2024-04-01 14:40:00,352.31,352.47,352.25,352.44,2119.0,347.964,348.122,347.9048,348.0924,2119.0
2024-04-01 14:50:00,352.41,352.65,352.4,352.49,1859.0,348.0628,348.2998,348.0529,348.1418,1859.0
2024-04-01 15:00:00,352.5,352.85,352.49,352.85,2237.0,348.1517,348.4974,348.1418,348.4974,2237.0
2024-04-01 15:10:00,352.64,352.86,352.63,352.66,1587.0,348.29,348.5072,348.2801,348.3097,1587.0
2024-04-01 15:20:00,352.71,352.82,352.6,352.65,2861.0,348.3591,348.4677,348.2504,348.2998,2861.0
2024-04-01 15:30:00,352.72,353.13,352.71,352.86,2709.0,348.369,348.7739,348.3591,348.5072,2709.0
2024-04-01 15:40:00,352.67,352.88,352.64,352.79,4332.0,348.3196,348.527,348.29,348.4381,4332.0
2024-04-01 15:50:00,352.88,353.65,352.79,353.58,42271.0,348.527,349.2875,348.4381,349.2184,42271.0
2024-04-02 09:30:00,352.67,353.53,352.11,353.42,16084.0,348.3196,349.169,347.7665,349.0603,16084.0
2024-04-02 09:40:00,353.05,353.47,352.89,353.05,2015.0,348.6949,349.1097,348.5369,348.6949,2015.0
2024-04-02 09:50:00,352.88,353.53,352.39,353.41,1410.0,348.527,349.169,348.043,349.0505,1410.0
2024-04-02 10:00:00,353.78,354.2,351.83,351.83,10814.0,349.4159,349.8307,347.4899,347.4899,10814.0
2024-04-02 10:10:00,351.94,351.95,351.57,351.94,2175.0,347.5986,347.6085,347.2331,347.5986,2175.0
2024-04-02 10:20:00,352.01,352.33,351.51,351.52,2323.0,347.6677,347.9838,347.1739,347.1838,2323.0
2024-04-02 10:30:00,351.75,352.68,351.67,352.68,1919.0,347.4109,348.3295,347.3319,348.3295,1919.0
2024-04-02 10:40:00,352.96,353.19,352.3,352.32,1300.0,348.606,348.8332,347.9541,347.9739,1300.0
2024-04-02 10:50:00,352.47,352.47,351.81,351.81,2400.0,348.122,348.122,347.4702,347.4702,2400.0
2024-04-02 11:00:00,352.04,352.16,351.06,351.45,5202.0,347.6974,347.8159,346.7294,347.1146,5202.0
2024-04-02 11:10:00,351.33,351.78,351.28,351.78,1925.0,346.9961,347.4406,346.9467,347.4406,1925.0
2024-04-02 11:20:00,351.67,351.67,351.15,351.2,1615.0,347.3319,347.3319,346.8183,346.8677,1615.0
2024-04-02 11:30:00,351.34,351.8,350.91,351.09,3751.0,347.006,347.4603,346.5813,346.7591,3751.0
2024-04-02 11:40:00,350.95,351.26,350.8,350.91,2500.0,346.6208,346.927,346.4726,346.5813,2500.0
2024-04-02 11:50:00,350.79,350.84,350.47,350.63,1932.0,346.4628,346.5122,346.1467,346.3047,1932.0
2024-04-02 12:00:00,350.65,350.73,350.02,350.03,2494.0,346.3245,346.4035,345.7023,345.7121,2494.0
2024-04-02 12:10:00,350.36,350.4,350.34,350.35,501.0,346.0381,346.0776,346.0183,346.0282,501.0
2024-04-02 12:20:00,350.56,350.76,350.55,350.55,800.0,346.2356,346.4331,346.2257,346.2257,800.0
2024-04-02 12:30:00,350.56,350.76,350.56,350.61,800.0,346.2356,346.4331,346.2356,346.285,800.0
2024-04-02 12:40:00,350.75,350.89,350.53,350.63,1817.0,346.4233,346.5615,346.206,346.3047,1817.0
2024-04-02 12:50:00,350.66,350.7,350.48,350.63,669.0,346.3344,346.3739,346.1566,346.3047,669.0
2024-04-02 13:00:00,350.88,350.89,350.69,350.69,400.0,346.5517,346.5615,346.364,346.364,400.0
2024-04-02 13:10:00,350.79,350.94,350.62,350.63,2723.0,346.4628,346.6109,346.2949,346.3047,2723.0
2024-04-02 13:20:00,350.62,351.06,350.62,350.96,1721.0,346.2949,346.7294,346.2949,346.6307,1721.0
2024-04-02 13:30:00,350.94,351.4,350.92,351.24,2249.0,346.6109,347.0652,346.5912,346.9072,2249.0
2024-04-02 13:40:00,351.26,351.79,351.2,351.79,5959.0,346.927,347.4504,346.8677,347.4504,5959.0
2024-04-02 13:50:00,351.48,351.48,351.3,351.44,1565.0,347.1443,347.1443,346.9665,347.1048,1565.0
2024-04-02 14:00:00,351.44,351.91,351.44,351.67,2233.0,347.1048,347.569,347.1048,347.3319,2233.0
2024-04-02 14:10:00,351.7,351.8,351.64,351.64,1188.0,347.3615,347.4603,347.3023,347.3023,1188.0
2024-04-02 14:20:00,351.7,352.06,351.54,351.94,3609.0,347.3615,347.7171,347.2035,347.5986,3609.0
2024-04-02 14:30:00,351.91,351.97,351.63,351.71,1975.0,347.569,347.6282,347.2924,347.3714,1975.0
2024-04-02 14:40:00,351.72,351.87,351.46,351.48,1001.0,347.3813,347.5294,347.1245,347.1443,1001.0
2024-04-02 14:50:00,351.53,351.75,350.53,350.67,7148.0,347.1936,347.4109,346.206,346.3443,7148.0
2024-04-02 15:00:00,350.67,351.37,350.67,351.27,3371.0,346.3443,347.0356,346.3443,346.9369,3371.0
2024-04-02 15:10:00,351.31,351.39,351.1,351.2,973.0,346.9764,347.0554,346.7689,346.8677,973.0
2024-04-02 15:20:00,351.43,351.72,351.33,351.66,2046.0,347.0949,347.3813,346.9961,347.322,2046.0
2024-04-02 15:30:00,351.68,351.9,351.49,351.89,3341.0,347.3418,347.5591,347.1541,347.5492,3341.0
2024-04-02 15:40:00,351.91,352.5,351.91,352.5,4579.0,347.569,348.1517,347.569,348.1517,4579.0
2024-04-02 15:50:00,352.46,352.47,351.7,351.95,33787.0,348.1122,348.122,347.3615,347.6085,33787.0
2024-04-03 09:30:00,351.78,351.78,351.22,351.76,7575.0,347.4406,347.4406,346.8875,347.4208,7575.0
2024-04-03 09:40:00,351.76,352.09,351.62,351.63,2949.0,347.4208,347.7467,347.2825,347.2924,2949.0
2024-04-03 09:50:00,351.48,351.52,350.9,350.91,1600.0,347.1443,347.1838,346.5714,346.5813,1600.0
2024-04-03 10:00:00,351.09,351.47,350.57,351.47,7036.0,346.7591,347.1344,346.2455,347.1344,7036.0
2024-04-03 10:10:00,351.33,351.61,351.19,351.19,1299.0,346.9961,347.2727,346.8578,346.8578,1299.0
2024-04-03 10:20:00,351.17,351.63,351.0,351.22,2834.0,346.8381,347.2924,346.6702,346.8875,2834.0
2024-04-03 10:30:00,351.24,352.25,351.24,352.07,7977.0,346.9072,347.9048,346.9072,347.727,7977.0
2024-04-03 10:40:00,352.04,353.0,352.04,352.93,3360.0,347.6974,348.6455,347.6974,348.5764,3360.0
2024-04-03 10:50:00,352.97,354.11,352.96,353.77,4073.0,348.6159,349.7418,348.606,349.406,4073.0
2024-04-03 11:00:00,353.58,353.58,353.0,353.0,4055.0,349.2184,349.2184,348.6455,348.6455,4055.0
2024-04-03 11:10:00,352.85,353.03,352.54,352.97,4682.0,348.4974,348.6751,348.1912,348.6159,4682.0
2024-04-03 11:20:00,353.02,353.26,352.89,353.11,7340.0,348.6653,348.9023,348.5369,348.7542,7340.0
2024-04-03 11:30:00,353.0,353.35,352.92,353.09,14838.0,348.6455,348.9912,348.5665,348.7344,14838.0
2024-04-03 11:40:00,353.11,353.34,352.75,353.33,3648.0,348.7542,348.9813,348.3986,348.9714,3648.0
2024-04-03 11:50:00,353.31,353.44,352.68,353.02,15038.0,348.9517,349.0801,348.3295,348.6653,15038.0
2024-04-03 12:00:00,352.94,353.14,352.93,353.01,3657.0,348.5863,348.7838,348.5764,348.6554,3657.0
2024-04-03 12:10:00,352.95,353.91,352.95,353.91,8608.0,348.5961,349.5443,348.5961,349.5443,8608.0
2024-04-03 12:20:00,353.8,354.1,353.78,354.1,1178.0,349.4356,349.7319,349.4159,349.7319,1178.0
2024-04-03 12:30:00,354.07,354.1,353.49,353.51,3251.0,349.7023,349.7319,349.1295,349.1492,3251.0
2024-04-03 12:40:00,353.57,353.89,353.5,353.88,4335.0,349.2085,349.5245,349.1393,349.5147,4335.0
2024-04-03 12:50:00,353.86,354.12,353.86,354.03,4179.0,349.4949,349.7517,349.4949,349.6628,4179.0
2024-04-03 13:00:00,354.02,354.14,353.83,353.94,3767.0,349.6529,349.7714,349.4653,349.5739,3767.0
2024-04-03 13:10:00,353.91,353.91,353.16,353.16,11718.0,349.5443,349.5443,348.8035,348.8035,11718.0
2024-04-03 13:20:00,353.26,353.5,353.15,353.5,3154.0,348.9023,349.1393,348.7937,349.1393,3154.0
2024-04-03 13:30:00,353.4,353.47,352.98,353.16,10456.0,349.0406,349.1097,348.6258,348.8035,10456.0
2024-04-03 13:40:00,353.02,353.02,352.52,352.57,9793.0,348.6653,348.6653,348.1714,348.2208,9793.0
2024-04-03 13:50:00,352.52,352.71,352.27,352.71,5524.0,348.1714,348.3591,347.9245,348.3591,5524.0
2024-04-03 14:00:00,352.86,352.88,352.18,352.39,8578.0,348.5072,348.527,347.8356,348.043,8578.0
2024-04-03 14:10:00,352.35,352.57,352.08,352.56,5240.0,348.0035,348.2208,347.7369,348.2109,5240.0
2024-04-03 14:20:00,352.59,352.79,352.12,352.31,5294.0,348.2406,348.4381,347.7764,347.964,5294.0
2024-04-03 14:30:00,352.16,352.45,352.03,352.18,4403.0,347.8159,348.1023,347.6875,347.8356,4403.0
2024-04-03 14:40:00,352.19,352.21,351.65,351.78,4661.0,347.8455,347.8653,347.3122,347.4406,4661.0
2024-04-03 14:50:00,351.69,351.84,351.13,351.13,8547.0,347.3517,347.4998,346.7986,346.7986,8547.0
2024-04-03 15:00:00,351.08,351.54,350.97,351.42,5885.0,346.7492,347.2035,346.6406,347.085,5885.0
2024-04-03 15:10:00,351.41,351.5,350.84,350.95,4335.0,347.0751,347.164,346.5122,346.6208,4335.0
2024-04-03 15:20:00,350.93,351.01,350.74,350.81,3524.0,346.601,346.6801,346.4134,346.4825,3524.0
2024-04-03 15:30:00,350.81,351.0,350.69,350.72,13167.0,346.4825,346.6702,346.364,346.3936,13167.0
2024-04-03 15:40:00,350.81,351.65,350.72,351.62,12400.0,346.4825,347.3122,346.3936,347.2825,12400.0
2024-04-03 15:50:00,351.95,352.21,350.12,350.37,61466.0,347.6085,347.8653,345.801,346.048,61466.0
2024-04-04 09:30:00,353.26,353.26,351.71,352.0,6908.0,348.9023,348.9023,347.3714,347.6578,6908.0
2024-04-04 09:40:00,353.37,353.72,352.12,353.72,1873.0,349.0109,349.3566,347.7764,349.3566,1873.0
2024-04-04 09:50:00,353.74,353.74,352.31,352.97,8004.0,349.3764,349.3764,347.964,348.6159,8004.0
2024-04-04 10:00:00,353.01,353.19,352.44,352.54,6687.0,348.6554,348.8332,348.0924,348.1912,6687.0
2024-04-04 10:10:00,352.63,352.73,352.35,352.35,4135.0,348.2801,348.3788,348.0035,348.0035,4135.0
2024-04-04 10:20:00,352.79,352.79,352.5,352.63,6595.0,348.4381,348.4381,348.1517,348.2801,6595.0
2024-04-04 10:30:00,352.62,353.7,352.33,352.97,19850.0,348.2702,349.3369,347.9838,348.6159,19850.0
2024-04-04 10:40:00,353.41,353.55,352.84,353.29,8719.0,349.0505,349.1887,348.4875,348.9319,8719.0
2024-04-04 10:50:00,353.04,353.09,352.32,352.53,4655.0,348.685,348.7344,347.9739,348.1813,4655.0
2024-04-04 11:00:00,352.54,352.81,352.43,352.76,5587.0,348.1912,348.4579,348.0825,348.4085,5587.0
2024-04-04 11:10:00,352.71,352.87,352.49,352.5,8513.0,348.3591,348.5171,348.1418,348.1517,8513.0
2024-04-04 11:20:00,352.48,352.54,352.02,352.37,42329.0,348.1319,348.1912,347.6776,348.0233,42329.0
2024-04-04 11:30:00,352.38,352.66,352.35,352.53,6343.0,348.0332,348.3097,348.0035,348.1813,6343.0
2024-04-04 11:40:00,352.48,352.68,352.35,352.66,3455.0,348.1319,348.3295,348.0035,348.3097,3455.0
2024-04-04 11:50:00,352.68,353.96,352.67,353.49,9928.0,348.3295,349.5937,348.3196,349.1295,9928.0
2024-04-04 12:00:00,353.4,353.77,353.4,353.65,1170.0,349.0406,349.406,349.0406,349.2875,1170.0
2024-04-04 12:10:00,353.73,353.97,353.72,353.97,1551.0,349.3665,349.6035,349.3566,349.6035,1551.0
2024-04-04 12:20:00,353.95,354.11,353.95,354.06,3220.0,349.5838,349.7418,349.5838,349.6924,3220.0
2024-04-04 12:30:00,354.06,354.56,354.03,354.56,2245.0,349.6924,350.1863,349.6628,350.1863,2245.0
2024-04-04 12:40:00,354.5,354.52,354.16,354.16,4449.0,350.127,350.1468,349.7912,349.7912,4449.0
2024-04-04 12:50:00,354.17,354.3,354.14,354.29,415.0,349.8011,349.9295,349.7714,349.9196,415.0
2024-04-04 13:00:00,354.28,354.94,354.15,354.94,4400.0,349.9097,350.5616,349.7813,350.5616,4400.0
2024-04-04 13:10:00,354.95,355.02,354.65,354.99,7044.0,350.5715,350.6406,350.2752,350.611,7044.0
2024-04-04 13:20:00,355.03,355.31,355.02,355.21,2600.0,350.6505,350.927,350.6406,350.8282,2600.0
2024-04-04 13:30:00,355.11,355.32,354.52,354.52,4645.0,350.7295,350.9369,350.1468,350.1468,4645.0
2024-04-04 13:40:00,354.02,354.02,353.79,353.8,775.0,349.6529,349.6529,349.4258,349.4356,775.0
2024-04-04 13:50:00,353.84,354.07,353.55,353.74,9616.0,349.4751,349.7023,349.1887,349.3764,9616.0
2024-04-04 14:00:00,353.56,353.63,352.21,352.21,3888.0,349.1986,349.2677,347.8653,347.8653,3888.0
2024-04-04 14:10:00,352.66,352.66,351.6,351.75,4465.0,348.3097,348.3097,347.2628,347.4109,4465.0
2024-04-04 14:20:00,351.57,351.66,350.73,350.89,9427.0,347.2331,347.322,346.4035,346.5615,9427.0
2024-04-04 14:30:00,350.83,351.15,350.4,351.0,7835.0,346.5023,346.8183,346.0776,346.6702,7835.0
2024-04-04 14:40:00,350.79,350.86,349.81,350.23,28371.0,346.4628,346.5319,345.4949,345.9097,28371.0
2024-04-04 14:50:00,350.22,350.4,349.81,350.06,7686.0,345.8998,346.0776,345.4949,345.7418,7686.0
2024-04-04 15:00:00,349.99,350.95,349.53,350.75,5592.0,345.6726,346.6208,345.2183,346.4233,5592.0
2024-04-04 15:10:00,350.67,350.67,350.11,350.14,6149.0,346.3443,346.3443,345.7912,345.8208,6149.0
2024-04-04 15:20:00,350.41,350.42,348.76,348.99,10502.0,346.0875,346.0973,344.4578,344.685,10502.0
2024-04-04 15:30:00,349.18,349.18,348.64,348.97,9942.0,344.8726,344.8726,344.3393,344.6652,9942.0
2024-04-04 15:40:00,348.97,349.25,347.96,348.94,24686.0,344.6652,344.9418,343.6677,344.6356,24686.0
2024-04-04 15:50:00,349.11,349.21,347.75,348.1,54341.0,344.8035,344.9023,343.4603,343.806,54341.0
2024-04-05 09:30:00,348.94,352.02,348.34,352.02,10614.0,344.6356,347.6776,344.043,347.6776,10614.0
2024-04-05 09:40:00,350.54,351.29,350.16,351.29,1094.0,346.2159,346.9566,345.8405,346.9566,1094.0
2024-04-05 09:50:00,350.65,350.65,350.03,350.13,3462.0,346.3245,346.3245,345.7121,345.8109,3462.0
2024-04-05 10:00:00,350.23,350.41,349.61,349.68,7905.0,345.9097,346.0875,345.2973,345.3665,7905.0
2024-04-05 10:10:00,349.68,349.72,348.79,348.85,1515.0,345.3665,345.406,344.4874,344.5467,1515.0
2024-04-05 10:20:00,348.79,348.79,348.15,348.28,2670.0,344.4874,344.4874,343.8553,343.9837,2670.0
2024-04-05 10:30:00,348.35,349.72,348.3,349.39,4771.0,344.0529,345.406,344.0035,345.08,4771.0
2024-04-05 10:40:00,349.49,349.86,349.32,349.86,2104.0,345.1788,345.5442,345.0109,345.5442,2104.0
2024-04-05 10:50:00,350.36,350.78,350.25,350.63,4273.0,346.0381,346.4529,345.9294,346.3047,4273.0
2024-04-05 11:00:00,350.17,350.2,349.97,350.14,2303.0,345.8504,345.88,345.6529,345.8208,2303.0
2024-04-05 11:10:00,350.12,350.2,349.89,350.04,1818.0,345.801,345.88,345.5739,345.722,1818.0
2024-04-05 11:20:00,350.38,350.6,350.32,350.5,5708.0,346.0578,346.2751,345.9986,346.1763,5708.0
2024-04-05 11:30:00,350.52,350.63,350.02,350.02,1637.0,346.1961,346.3047,345.7023,345.7023,1637.0
2024-04-05 11:40:00,350.5,351.43,350.49,351.05,21139.0,346.1763,347.0949,346.1665,346.7196,21139.0
2024-04-05 11:50:00,351.24,351.24,350.83,351.16,1187.0,346.9072,346.9072,346.5023,346.8282,1187.0
2024-04-05 12:00:00,351.17,351.17,350.71,350.72,1070.0,346.8381,346.8381,346.3838,346.3936,1070.0
2024-04-05 12:10:00,350.88,351.04,350.72,350.72,1502.0,346.5517,346.7097,346.3936,346.3936,1502.0
2024-04-05 12:20:00,350.58,350.83,350.52,350.82,1714.0,346.2554,346.5023,346.1961,346.4924,1714.0
2024-04-05 12:30:00,350.68,350.85,350.52,350.64,1100.0,346.3541,346.522,346.1961,346.3146,1100.0
2024-04-05 12:40:00,350.53,351.05,350.53,350.72,2875.0,346.206,346.7196,346.206,346.3936,2875.0
2024-04-05 12:50:00,350.67,351.09,350.67,351.09,1652.0,346.3443,346.7591,346.3443,346.7591,1652.0
2024-04-05 13:00:00,351.09,351.1,350.31,350.32,904.0,346.7591,346.7689,345.9887,345.9986,904.0
2024-04-05 13:10:00,350.5,350.5,350.24,350.32,453.0,346.1763,346.1763,345.9196,345.9986,453.0
2024-04-05 13:20:00,350.47,350.47,350.19,350.21,500.0,346.1467,346.1467,345.8702,345.8899,500.0
2024-04-05 13:30:00,350.29,350.78,350.29,350.71,1295.0,345.9689,346.4529,345.9689,346.3838,1295.0
2024-04-05 13:40:00,350.72,350.72,350.18,350.28,876.0,346.3936,346.3936,345.8603,345.9591,876.0
2024-04-05 13:50:00,350.34,350.34,349.99,349.99,2156.0,346.0183,346.0183,345.6726,345.6726,2156.0
2024-04-05 14:00:00,350.43,351.05,349.98,350.48,4662.0,346.1072,346.7196,345.6628,346.1566,4662.0
2024-04-05 14:10:00,350.46,350.49,350.45,350.49,300.0,346.1368,346.1665,346.127,346.1665,300.0
2024-04-05 14:20:00,350.68,350.97,350.63,350.63,2449.0,346.3541,346.6406,346.3047,346.3047,2449.0
2024-04-05 14:30:00,350.89,351.13,350.76,351.07,3809.0,346.5615,346.7986,346.4331,346.7393,3809.0
2024-04-05 14:40:00,351.24,351.33,350.54,350.74,4843.0,346.9072,346.9961,346.2159,346.4134,4843.0
2024-04-05 14:50:00,350.85,351.1,350.74,351.1,1786.0,346.522,346.7689,346.4134,346.7689,1786.0
2024-04-05 15:00:00,351.05,351.25,351.04,351.07,1676.0,346.7196,346.9171,346.7097,346.7393,1676.0
2024-04-05 15:10:00,351.23,351.7,351.19,351.46,2424.0,346.8973,347.3615,346.8578,347.1245,2424.0
2024-04-05 15:20:00,351.82,351.89,351.52,351.59,1807.0,347.4801,347.5492,347.1838,347.2529,1807.0
2024-04-05 15:30:00,351.8,352.29,351.73,352.18,3772.0,347.4603,347.9443,347.3912,347.8356,3772.0
2024-04-05 15:40:00,352.3,352.42,351.69,351.75,4509.0,347.9541,348.0727,347.3517,347.4109,4509.0
2024-04-05 15:50:00,351.87,352.64,351.86,352.46,23048.0,347.5294,348.29,347.5196,348.1122,23048.0
2024-04-08 09:30:00,351.99,351.99,350.16,350.17,6743.0,347.648,347.648,345.8405,345.8504,6743.0
2024-04-08 09:40:00,350.97,351.81,350.96,351.02,719.0,346.6406,347.4702,346.6307,346.6899,719.0
2024-04-08 09:50:00,351.26,351.49,351.23,351.49,300.0,346.927,347.1541,346.8973,347.1541,300.0
2024-04-08 10:00:00,351.7,352.25,351.2,351.55,2409.0,347.3615,347.9048,346.8677,347.2134,2409.0
2024-04-08 10:10:00,351.5,351.62,351.24,351.25,2873.0,347.164,347.2825,346.9072,346.9171,2873.0
2024-04-08 10:20:00,351.64,353.21,351.63,352.99,1986.0,347.3023,348.8529,347.2924,348.6356,1986.0
2024-04-08 10:30:00,352.71,352.71,352.35,352.65,791.0,348.3591,348.3591,348.0035,348.2998,791.0
2024-04-08 10:40:00,352.53,353.1,352.3,353.1,7307.0,348.1813,348.7443,347.9541,348.7443,7307.0
2024-04-08 10:50:00,353.1,353.1,352.02,352.41,6260.0,348.7443,348.7443,347.6776,348.0628,6260.0
2024-04-08 11:00:00,352.82,353.21,352.63,353.12,5122.0,348.4677,348.8529,348.2801,348.764,5122.0
2024-04-08 11:10:00,352.98,353.16,352.96,352.97,4471.0,348.6258,348.8035,348.606,348.6159,4471.0
2024-04-08 11:20:00,353.18,353.36,353.12,353.15,3531.0,348.8233,349.0011,348.764,348.7937,3531.0
2024-04-08 11:30:00,353.27,353.53,353.04,353.51,4043.0,348.9122,349.169,348.685,349.1492,4043.0
2024-04-08 11:40:00,353.36,353.43,353.21,353.43,4524.0,349.0011,349.0702,348.8529,349.0702,4524.0
2024-04-08 11:50:00,353.43,353.64,353.31,353.58,1985.0,349.0702,349.2776,348.9517,349.2184,1985.0
2024-04-08 12:00:00,353.53,353.55,353.36,353.38,6317.0,349.169,349.1887,349.0011,349.0208,6317.0
2024-04-08 12:10:00,353.4,353.65,353.3,353.64,3574.0,349.0406,349.2875,348.9418,349.2776,3574.0
2024-04-08 12:20:00,353.42,353.58,353.12,353.4,8358.0,349.0603,349.2184,348.764,349.0406,8358.0
2024-04-08 12:30:00,353.3,353.3,353.3,353.3,100.0,348.9418,348.9418,348.9418,348.9418,100.0
2024-04-08 12:40:00,353.56,353.61,353.41,353.46,1314.0,349.1986,349.248,349.0505,349.0998,1314.0
2024-04-08 12:50:00,353.61,353.84,353.49,353.49,2631.0,349.248,349.4751,349.1295,349.1295,2631.0
2024-04-08 13:00:00,353.74,353.74,353.56,353.74,1091.0,349.3764,349.3764,349.1986,349.3764,1091.0
2024-04-08 13:10:00,353.79,353.87,353.64,353.8,4587.0,349.4258,349.5048,349.2776,349.4356,4587.0
2024-04-08 13:20:00,353.93,354.0,353.86,354.0,1018.0,349.564,349.6332,349.4949,349.6332,1018.0
2024-04-08 13:30:00,353.95,354.14,353.89,353.89,4043.0,349.5838,349.7714,349.5245,349.5245,4043.0
2024-04-08 13:40:00,353.97,354.12,353.67,353.68,1473.0,349.6035,349.7517,349.3072,349.3171,1473.0
2024-04-08 13:50:00,353.87,353.87,353.81,353.81,1016.0,349.5048,349.5048,349.4455,349.4455,1016.0
2024-04-08 14:00:00,353.73,353.9,353.73,353.81,1400.0,349.3665,349.5344,349.3665,349.4455,1400.0
2024-04-08 14:10:00,353.99,353.99,353.55,353.88,1340.0,349.6233,349.6233,349.1887,349.5147,1340.0
2024-04-08 14:20:00,353.85,353.85,353.52,353.56,1706.0,349.485,349.485,349.1591,349.1986,1706.0
2024-04-08 14:30:00,353.6,353.63,353.2,353.2,13202.0,349.2381,349.2677,348.843,348.843,13202.0
2024-04-08 14:40:00,353.27,353.38,353.27,353.31,1038.0,348.9122,349.0208,348.9122,348.9517,1038.0
2024-04-08 14:50:00,353.25,353.39,353.07,353.39,1473.0,348.8924,349.0307,348.7146,349.0307,1473.0
2024-04-08 15:00:00,353.33,353.46,353.26,353.46,2109.0,348.9714,349.0998,348.9023,349.0998,2109.0
2024-04-08 15:10:00,353.4,353.44,353.28,353.32,2130.0,349.0406,349.0801,348.9221,348.9616,2130.0
2024-04-08 15:20:00,353.32,353.33,352.89,352.97,2633.0,348.9616,348.9714,348.5369,348.6159,2633.0
2024-04-08 15:30:00,353.0,353.32,352.92,353.25,6098.0,348.6455,348.9616,348.5665,348.8924,6098.0
2024-04-08 15:40:00,353.12,353.13,352.85,353.03,2278.0,348.764,348.7739,348.4974,348.6751,2278.0
2024-04-08 15:50:00,352.95,353.14,351.93,352.21,28395.0,348.5961,348.7838,347.5887,347.8653,28395.0
2024-04-09 09:30:00,352.46,352.64,351.41,351.41,6734.0,348.1122,348.29,347.0751,347.0751,6734.0
2024-04-09 09:40:00,351.05,351.05,350.11,350.11,1270.0,346.7196,346.7196,345.7912,345.7912,1270.0
2024-04-09 09:50:00,350.57,350.58,349.72,350.1,3404.0,346.2455,346.2554,345.406,345.7813,3404.0
2024-04-09 10:00:00,350.41,350.41,349.5,350.04,5459.0,346.0875,346.0875,345.1887,345.722,5459.0
2024-04-09 10:10:00,350.13,350.67,350.12,350.67,1048.0,345.8109,346.3443,345.801,346.3443,1048.0
2024-04-09 10:20:00,350.79,350.87,350.45,350.66,1962.0,346.4628,346.5418,346.127,346.3344,1962.0
2024-04-09 10:30:00,350.44,350.44,349.5,349.5,1807.0,346.1171,346.1171,345.1887,345.1887,1807.0
2024-04-09 10:40:00,349.34,349.34,348.07,348.08,1971.0,345.0307,345.0307,343.7763,343.7862,1971.0
2024-04-09 10:50:00,348.17,349.02,348.17,349.02,1774.0,343.8751,344.7146,343.8751,344.7146,1774.0
2024-04-09 11:00:00,349.15,349.48,348.93,349.48,1276.0,344.843,345.1689,344.6257,345.1689,1276.0
2024-04-09 11:10:00,349.23,350.01,349.23,350.01,705.0,344.922,345.6924,344.922,345.6924,705.0
2024-04-09 11:20:00,350.15,350.37,350.02,350.02,1748.0,345.8307,346.048,345.7023,345.7023,1748.0
2024-04-09 11:30:00,350.03,350.3,349.92,350.25,1000.0,345.7121,345.9788,345.6035,345.9294,1000.0
2024-04-09 11:40:00,350.39,350.78,350.39,350.5,3911.0,346.0677,346.4529,346.0677,346.1763,3911.0
2024-04-09 11:50:00,350.41,350.44,350.13,350.14,1110.0,346.0875,346.1171,345.8109,345.8208,1110.0
2024-04-09 12:00:00,350.3,350.51,350.01,350.34,2094.0,345.9788,346.1862,345.6924,346.0183,2094.0
2024-04-09 12:10:00,350.18,350.65,350.18,350.3,2035.0,345.8603,346.3245,345.8603,345.9788,2035.0
2024-04-09 12:20:00,350.13,350.54,350.02,350.26,2846.0,345.8109,346.2159,345.7023,345.9393,2846.0
2024-04-09 12:30:00,350.16,350.96,350.16,350.96,2613.0,345.8405,346.6307,345.8405,346.6307,2613.0
2024-04-09 12:40:00,350.94,350.94,350.68,350.79,1679.0,346.6109,346.6109,346.3541,346.4628,1679.0
2024-04-09 12:50:00,350.79,350.96,350.33,350.72,2388.0,346.4628,346.6307,346.0084,346.3936,2388.0
2024-04-09 13:00:00,350.87,351.21,350.65,351.13,1135.0,346.5418,346.8776,346.3245,346.7986,1135.0
2024-04-09 13:10:00,351.19,351.67,351.08,351.22,1886.0,346.8578,347.3319,346.7492,346.8875,1886.0
2024-04-09 13:20:00,351.4,351.66,351.09,351.09,900.0,347.0652,347.322,346.7591,346.7591,900.0
2024-04-09 13:30:00,351.17,351.72,351.08,351.62,2930.0,346.8381,347.3813,346.7492,347.2825,2930.0
2024-04-09 13:40:00,351.51,351.73,351.17,351.29,1900.0,347.1739,347.3912,346.8381,346.9566,1900.0
2024-04-09 13:50:00,351.3,351.72,351.19,351.62,2209.0,346.9665,347.3813,346.8578,347.2825,2209.0
2024-04-09 14:00:00,351.48,351.57,351.2,351.56,1740.0,347.1443,347.2331,346.8677,347.2233,1740.0
2024-04-09 14:10:00,351.46,351.55,350.26,350.66,5780.0,347.1245,347.2134,345.9393,346.3344,5780.0
2024-04-09 14:20:00,350.71,350.71,350.08,350.29,1981.0,346.3838,346.3838,345.7615,345.9689,1981.0
2024-04-09 14:30:00,350.29,350.51,350.01,350.29,4177.0,345.9689,346.1862,345.6924,345.9689,4177.0
2024-04-09 14:40:00,350.0,350.22,349.83,350.15,8783.0,345.6825,345.8998,345.5146,345.8307,8783.0
2024-04-09 14:50:00,350.27,350.31,349.93,350.08,3554.0,345.9492,345.9887,345.6134,345.7615,3554.0
2024-04-09 15:00:00,350.1,350.63,349.86,350.63,5025.0,345.7813,346.3047,345.5442,346.3047,5025.0
2024-04-09 15:10:00,350.48,351.18,350.29,351.18,3209.0,346.1566,346.848,345.9689,346.848,3209.0
2024-04-09 15:20:00,351.22,352.31,351.15,352.13,31271.0,346.8875,347.964,346.8183,347.7862,31271.0
2024-04-09 15:30:00,352.43,352.43,351.73,351.92,1727.0,348.0825,348.0825,347.3912,347.5788,1727.0
2024-04-09 15:40:00,351.92,352.45,351.85,352.27,3770.0,347.5788,348.1023,347.5097,347.9245,3770.0
2024-04-09 15:50:00,352.28,353.16,352.03,353.15,22696.0,347.9344,348.8035,347.6875,348.7937,22696.0
2024-04-10 09:30:00,350.09,350.09,348.46,349.1,6295.0,345.7714,345.7714,344.1615,344.7936,6295.0
2024-04-10 09:40:00,349.07,349.32,347.71,347.71,3638.0,344.764,345.0109,343.4208,343.4208,3638.0
2024-04-10 09:50:00,347.79,348.24,347.4,348.03,3946.0,343.4998,343.9442,343.1146,343.7368,3946.0
2024-04-10 10:00:00,347.75,348.04,347.43,347.68,6073.0,343.4603,343.7467,343.1442,343.3911,6073.0
2024-04-10 10:10:00,347.75,347.87,347.41,347.66,2153.0,343.4603,343.5788,343.1245,343.3714,2153.0
2024-04-10 10:20:00,347.75,347.77,347.3,347.54,1500.0,343.4603,343.48,343.0158,343.2529,1500.0
2024-04-10 10:30:00,347.56,348.8,347.55,348.56,5682.0,343.2726,344.4973,343.2627,344.2603,5682.0
2024-04-10 10:40:00,348.44,348.76,348.05,348.11,2859.0,344.1418,344.4578,343.7566,343.8158,2859.0
2024-04-10 10:50:00,348.13,348.26,347.18,347.88,3075.0,343.8356,343.964,342.8973,343.5887,3075.0
2024-04-10 11:00:00,347.9,347.9,347.17,347.27,3797.0,343.6084,343.6084,342.8874,342.9862,3797.0
2024-04-10 11:10:00,347.15,347.46,347.03,347.29,2859.0,342.8677,343.1738,342.7492,343.0059,2859.0
2024-04-10 11:20:00,347.29,347.75,347.29,347.75,3092.0,343.0059,343.4603,343.0059,343.4603,3092.0
2024-04-10 11:30:00,347.53,347.75,347.52,347.69,1058.0,343.243,343.4603,343.2331,343.401,1058.0
2024-04-10 11:40:00,347.71,347.77,347.23,347.56,2502.0,343.4208,343.48,342.9467,343.2726,2502.0
2024-04-10 11:50:00,347.29,347.81,347.08,347.13,1545.0,343.0059,343.5195,342.7985,342.8479,1545.0
2024-04-10 12:00:00,347.13,347.44,347.06,347.31,3509.0,342.8479,343.1541,342.7788,343.0257,3509.0
2024-04-10 12:10:00,347.14,347.32,347.14,347.31,627.0,342.8578,343.0356,342.8578,343.0257,627.0
2024-04-10 12:20:00,347.55,347.55,346.91,346.94,2539.0,343.2627,343.2627,342.6306,342.6603,2539.0
2024-04-10 12:30:00,347.03,347.03,346.65,346.65,2101.0,342.7492,342.7492,342.3738,342.3738,2101.0
2024-04-10 12:40:00,346.63,346.73,346.45,346.63,2028.0,342.3541,342.4529,342.1763,342.3541,2028.0
2024-04-10 12:50:00,346.76,347.59,346.48,347.5,8531.0,342.4825,343.3022,342.2059,343.2134,8531.0
2024-04-10 13:00:00,347.74,347.74,346.05,346.06,4078.0,343.4504,343.4504,341.7812,341.7911,4078.0
2024-04-10 13:10:00,346.03,346.8,346.03,346.75,3817.0,341.7615,342.522,341.7615,342.4726,3817.0
2024-04-10 13:20:00,347.24,347.95,347.24,347.24,1039.0,342.9566,343.6578,342.9566,342.9566,1039.0
2024-04-10 13:30:00,347.46,347.66,346.64,346.91,1916.0,343.1738,343.3714,342.364,342.6306,1916.0
2024-04-10 13:40:00,346.91,347.4,346.61,347.4,3364.0,342.6306,343.1146,342.3343,343.1146,3364.0
2024-04-10 13:50:00,347.19,348.31,347.09,347.87,3373.0,342.9072,344.0134,342.8084,343.5788,3373.0
2024-04-10 14:00:00,347.89,348.29,347.67,348.29,762.0,343.5985,343.9936,343.3813,343.9936,762.0
2024-04-10 14:10:00,348.06,348.5,348.01,348.02,2943.0,343.7664,344.201,343.7171,343.7269,2943.0
2024-04-10 14:20:00,348.22,348.42,347.5,347.55,1952.0,343.9245,344.122,343.2134,343.2627,1952.0
2024-04-10 14:30:00,347.47,347.84,347.46,347.84,1800.0,343.1837,343.5492,343.1738,343.5492,1800.0
2024-04-10 14:40:00,347.78,347.9,347.64,347.77,1466.0,343.4899,343.6084,343.3516,343.48,1466.0
2024-04-10 14:50:00,347.77,347.77,346.89,346.89,3682.0,343.48,343.48,342.6109,342.6109,3682.0
2024-04-10 15:00:00,346.87,347.43,346.86,347.43,5154.0,342.5911,343.1442,342.5813,343.1442,5154.0
2024-04-10 15:10:00,347.56,348.2,347.4,348.2,5219.0,343.2726,343.9047,343.1146,343.9047,5219.0
2024-04-10 15:20:00,348.2,348.86,348.13,348.44,4266.0,343.9047,344.5566,343.8356,344.1418,4266.0
2024-04-10 15:30:00,348.47,348.47,347.76,347.76,3660.0,344.1714,344.1714,343.4701,343.4701,3660.0
2024-04-10 15:40:00,347.78,348.14,347.78,348.08,6921.0,343.4899,343.8455,343.4899,343.7862,6921.0
2024-04-10 15:50:00,347.98,348.06,347.12,347.45,70695.0,343.6874,343.7664,342.838,343.164,70695.0
2024-04-11 09:30:00,348.75,349.95,348.7,349.71,7838.0,344.4479,345.6331,344.3986,345.3961,7838.0
2024-04-11 09:40:00,349.71,350.59,349.15,350.31,4855.0,345.3961,346.2652,344.843,345.9887,4855.0
2024-04-11 09:50:00,350.66,351.62,350.21,351.62,5464.0,346.3344,347.2825,345.8899,347.2825,5464.0
2024-04-11 10:00:00,351.04,351.28,350.2,350.66,5231.0,346.7097,346.9467,345.88,346.3344,5231.0
2024-04-11 10:10:00,350.63,350.73,349.95,350.71,5479.0,346.3047,346.4035,345.6331,346.3838,5479.0
2024-04-11 10:20:00,350.58,350.71,350.19,350.59,5581.0,346.2554,346.3838,345.8702,346.2652,5581.0
2024-04-11 10:30:00,350.69,350.69,350.06,350.53,3200.0,346.364,346.364,345.7418,346.206,3200.0
2024-04-11 10:40:00,350.52,350.53,350.32,350.52,2399.0,346.1961,346.206,345.9986,346.1961,2399.0
2024-04-11 10:50:00,350.52,350.53,349.97,349.97,4021.0,346.1961,346.206,345.6529,345.6529,4021.0
2024-04-11 11:00:00,350.04,350.51,349.99,350.27,2700.0,345.722,346.1862,345.6726,345.9492,2700.0
2024-04-11 11:10:00,350.45,350.49,350.17,350.26,2550.0,346.127,346.1665,345.8504,345.9393,2550.0
2024-04-11 11:20:00,350.32,350.49,349.98,350.46,5205.0,345.9986,346.1665,345.6628,346.1368,5205.0
2024-04-11 11:30:00,350.38,350.54,350.3,350.36,1650.0,346.0578,346.2159,345.9788,346.0381,1650.0
2024-04-11 11:40:00,350.5,350.54,350.14,350.29,3033.0,346.1763,346.2159,345.8208,345.9689,3033.0
2024-04-11 11:50:00,350.15,350.15,349.8,350.13,1305.0,345.8307,345.8307,345.485,345.8109,1305.0
2024-04-11 12:00:00,349.9,350.0,349.9,350.0,959.0,345.5838,345.6825,345.5838,345.6825,959.0
2024-04-11 12:10:00,349.91,349.91,349.9,349.9,252.0,345.5936,345.5936,345.5838,345.5838,252.0
2024-04-11 12:20:00,349.9,350.38,349.89,349.91,1433.0,345.5838,346.0578,345.5739,345.5936,1433.0
2024-04-11 12:30:00,350.08,350.08,349.85,349.92,1538.0,345.7615,345.7615,345.5344,345.6035,1538.0
2024-04-11 12:40:00,350.06,350.34,350.05,350.18,2368.0,345.7418,346.0183,345.7319,345.8603,2368.0
2024-04-11 12:50:00,350.14,350.53,350.14,350.42,5624.0,345.8208,346.206,345.8208,346.0973,5624.0
2024-04-11 13:00:00,350.43,350.59,350.13,350.18,8759.0,346.1072,346.2652,345.8109,345.8603,8759.0
2024-04-11 13:10:00,350.41,350.52,350.26,350.52,732.0,346.0875,346.1961,345.9393,346.1961,732.0
2024-04-11 13:20:00,350.59,350.6,349.99,350.28,12486.0,346.2652,346.2751,345.6726,345.9591,12486.0
2024-04-11 13:30:00,350.1,350.1,349.9,349.9,888.0,345.7813,345.7813,345.5838,345.5838,888.0
2024-04-11 13:40:00,349.68,350.05,349.68,349.88,745.0,345.3665,345.7319,345.3665,345.564,745.0
2024-04-11 13:50:00,350.24,350.59,350.22,350.38,2778.0,345.9196,346.2652,345.8998,346.0578,2778.0
2024-04-11 14:00:00,350.54,351.22,350.5,350.81,2902.0,346.2159,346.8875,346.1763,346.4825,2902.0
2024-04-11 14:10:00,350.79,350.93,350.71,350.73,1861.0,346.4628,346.601,346.3838,346.4035,1861.0
2024-04-11 14:20:00,350.81,351.06,350.68,350.74,1804.0,346.4825,346.7294,346.3541,346.4134,1804.0
2024-04-11 14:30:00,350.67,351.02,350.67,351.0,1337.0,346.3443,346.6899,346.3443,346.6702,1337.0
2024-04-11 14:40:00,351.0,351.02,350.81,350.81,1200.0,346.6702,346.6899,346.4825,346.4825,1200.0
2024-04-11 14:50:00,350.74,350.9,350.68,350.68,901.0,346.4134,346.5714,346.3541,346.3541,901.0
2024-04-11 15:00:00,350.68,350.7,350.35,350.36,1906.0,346.3541,346.3739,346.0282,346.0381,1906.0
2024-04-11 15:10:00,350.38,350.39,350.03,350.03,1629.0,346.0578,346.0677,345.7121,345.7121,1629.0
2024-04-11 15:20:00,350.08,350.51,350.02,350.51,1662.0,345.7615,346.1862,345.7023,346.1862,1662.0
2024-04-11 15:30:00,350.27,350.27,349.98,349.98,1529.0,345.9492,345.9492,345.6628,345.6628,1529.0
2024-04-11 15:40:00,350.21,350.34,349.78,349.78,4630.0,345.8899,346.0183,345.4652,345.4652,4630.0
2024-04-11 15:50:00,349.6,349.6,348.62,348.73,17567.0,345.2875,345.2875,344.3195,344.4282,17567.0
2024-04-12 09:30:00,345.77,347.55,343.66,347.55,10423.0,341.5047,343.2627,339.4207,343.2627,10423.0
2024-04-12 09:40:00,347.09,347.43,346.52,346.66,1362.0,342.8084,343.1442,342.2454,342.3837,1362.0
2024-04-12 09:50:00,346.74,346.77,345.86,346.19,2034.0,342.4627,342.4924,341.5936,341.9195,2034.0
2024-04-12 10:00:00,345.57,346.26,345.2,345.81,2970.0,341.3072,341.9887,340.9417,341.5442,2970.0
2024-04-12 10:10:00,345.67,346.58,345.67,346.29,1670.0,341.4059,342.3047,341.4059,342.0183,1670.0
2024-04-12 10:20:00,346.3,346.39,345.99,346.02,711.0,342.0282,342.117,341.722,341.7516,711.0
2024-04-12 10:30:00,346.36,347.06,346.36,347.06,2870.0,342.0874,342.7788,342.0874,342.7788,2870.0
2024-04-12 10:40:00,346.73,346.86,346.73,346.86,800.0,342.4529,342.5813,342.4529,342.5813,800.0
2024-04-12 10:50:00,346.83,346.83,346.07,346.64,2358.0,342.5516,342.5516,341.801,342.364,2358.0
2024-04-12 11:00:00,346.45,346.99,346.42,346.6,1954.0,342.1763,342.7096,342.1467,342.3245,1954.0
2024-04-12 11:10:00,346.77,346.94,346.41,346.41,2401.0,342.4924,342.6603,342.1368,342.1368,2401.0
2024-04-12 11:20:00,346.46,346.47,345.75,345.96,3199.0,342.1862,342.1961,341.4849,341.6924,3199.0
2024-04-12 11:30:00,345.84,345.86,345.17,345.18,1422.0,341.5738,341.5936,340.9121,340.922,1422.0
2024-04-12 11:40:00,345.22,345.22,344.69,345.21,3557.0,340.9615,340.9615,340.438,340.9516,3557.0
2024-04-12 11:50:00,345.27,345.27,344.74,345.11,1221.0,341.0109,341.0109,340.4874,340.8528,1221.0
2024-04-12 12:00:00,344.74,345.35,344.74,345.35,3310.0,340.4874,341.0899,340.4874,341.0899,3310.0
2024-04-12 12:10:00,345.27,345.37,345.0,345.0,2597.0,341.0109,341.1096,340.7442,340.7442,2597.0
2024-04-12 12:20:00,345.38,345.57,345.05,345.29,1673.0,341.1195,341.3072,340.7936,341.0306,1673.0
2024-04-12 12:30:00,344.97,345.14,344.53,344.61,4830.0,340.7146,340.8825,340.28,340.359,4830.0
2024-04-12 12:40:00,344.78,344.81,344.41,344.71,922.0,340.5269,340.5565,340.1615,340.4578,922.0
2024-04-12 12:50:00,344.77,344.88,344.63,344.63,1400.0,340.517,340.6257,340.3788,340.3788,1400.0
2024-04-12 13:00:00,344.59,344.59,344.34,344.4,907.0,340.3393,340.3393,340.0923,340.1516,907.0
2024-04-12 13:10:00,344.56,344.71,344.45,344.69,801.0,340.3096,340.4578,340.201,340.438,801.0
2024-04-12 13:20:00,344.49,344.49,344.07,344.12,1329.0,340.2405,340.2405,339.8257,339.8751,1329.0
2024-04-12 13:30:00,343.91,344.03,343.69,343.89,1420.0,339.6676,339.7862,339.4504,339.6479,1420.0
2024-04-12 13:40:00,344.17,345.31,344.07,345.31,1801.0,339.9244,341.0504,339.8257,341.0504,1801.0
2024-04-12 13:50:00,345.11,345.2,344.8,344.8,2146.0,340.8528,340.9417,340.5467,340.5467,2146.0
2024-04-12 14:00:00,344.78,344.99,344.53,344.99,1802.0,340.5269,340.7343,340.28,340.7343,1802.0
2024-04-12 14:10:00,345.33,345.48,345.12,345.22,1208.0,341.0701,341.2183,340.8627,340.9615,1208.0
2024-04-12 14:20:00,345.36,345.39,345.03,345.13,1811.0,341.0998,341.1294,340.7738,340.8726,1811.0
2024-04-12 14:30:00,345.13,345.15,344.89,344.98,3212.0,340.8726,340.8923,340.6356,340.7244,3212.0
2024-04-12 14:40:00,345.05,345.22,344.7,344.7,1947.0,340.7936,340.9615,340.4479,340.4479,1947.0
2024-04-12 14:50:00,344.71,345.18,344.71,344.94,2100.0,340.4578,340.922,340.4578,340.6849,2100.0
2024-04-12 15:00:00,344.91,345.09,344.6,344.72,2246.0,340.6553,340.8331,340.3491,340.4676,2246.0
2024-04-12 15:10:00,344.71,344.73,344.29,344.43,3348.0,340.4578,340.4775,340.043,340.1812,3348.0
2024-04-12 15:20:00,344.63,344.63,344.27,344.37,5724.0,340.3788,340.3788,340.0232,340.122,5724.0
2024-04-12 15:30:00,344.24,344.35,343.57,343.57,3714.0,339.9936,340.1022,339.3318,339.3318,3714.0
2024-04-12 15:40:00,343.47,344.27,343.47,343.94,5641.0,339.2331,340.0232,339.2331,339.6973,5641.0
2024-04-12 15:50:00,344.01,344.02,343.45,343.66,25884.0,339.7664,339.7763,339.2133,339.4207,25884.0
2024-04-15 09:30:00,347.63,347.63,346.22,346.59,17700.0,343.3418,343.3418,341.9491,342.3146,17700.0
2024-04-15 09:40:00,347.13,347.61,345.95,347.0,1883.0,342.8479,343.322,341.6825,342.7195,1883.0
2024-04-15 09:50:00,346.91,347.12,346.5,346.53,2095.0,342.6306,342.838,342.2257,342.2553,2095.0
2024-04-15 10:00:00,346.53,346.53,344.81,344.81,4419.0,342.2553,342.2553,340.5565,340.5565,4419.0
2024-04-15 10:10:00,344.64,344.9,343.53,344.89,3563.0,340.3886,340.6454,339.2923,340.6356,3563.0
2024-04-15 10:20:00,344.87,345.01,344.18,344.23,1874.0,340.6158,340.7541,339.9343,339.9837,1874.0
2024-04-15 10:30:00,344.12,344.25,343.5,344.12,3219.0,339.8751,340.0034,339.2627,339.8751,3219.0
2024-04-15 10:40:00,344.14,344.5,344.07,344.48,2475.0,339.8948,340.2504,339.8257,340.2306,2475.0
2024-04-15 10:50:00,344.32,344.5,344.08,344.13,2547.0,340.0726,340.2504,339.8355,339.8849,2547.0
2024-04-15 11:00:00,344.0,344.61,343.99,344.42,2055.0,339.7565,340.359,339.7467,340.1713,2055.0
2024-04-15 11:10:00,344.36,344.66,344.15,344.66,1700.0,340.1121,340.4084,339.9047,340.4084,1700.0
2024-04-15 11:20:00,344.65,345.08,344.44,345.01,2622.0,340.3985,340.8232,340.1911,340.7541,2622.0
2024-04-15 11:30:00,345.21,345.22,344.94,345.08,2064.0,340.9516,340.9615,340.6849,340.8232,2064.0
2024-04-15 11:40:00,345.1,345.26,344.91,345.01,4044.0,340.843,341.001,340.6553,340.7541,4044.0
2024-04-15 11:50:00,345.21,345.75,344.94,345.52,14442.0,340.9516,341.4849,340.6849,341.2578,14442.0
2024-04-15 12:00:00,345.3,345.67,345.3,345.57,1253.0,341.0405,341.4059,341.0405,341.3072,1253.0
2024-04-15 12:10:00,345.41,345.79,345.03,345.03,3049.0,341.1491,341.5245,340.7738,340.7738,3049.0
2024-04-15 12:20:00,345.16,345.16,344.59,344.69,6425.0,340.9022,340.9022,340.3393,340.438,6425.0
2024-04-15 12:30:00,344.63,344.72,343.97,344.05,2961.0,340.3788,340.4676,339.7269,339.8059,2961.0
2024-04-15 12:40:00,344.05,344.23,343.71,343.72,2360.0,339.8059,339.9837,339.4701,339.48,2360.0
2024-04-15 12:50:00,343.72,344.07,343.67,343.95,1370.0,339.48,339.8257,339.4306,339.7071,1370.0
2024-04-15 13:00:00,343.85,343.93,343.66,343.78,1533.0,339.6084,339.6874,339.4207,339.5392,1533.0
2024-04-15 13:10:00,343.6,343.6,342.94,342.94,1739.0,339.3615,339.3615,338.7096,338.7096,1739.0
2024-04-15 13:20:00,342.62,342.94,342.45,342.45,3594.0,338.3936,338.7096,338.2257,338.2257,3594.0
2024-04-15 13:30:00,342.06,342.42,342.02,342.02,2546.0,337.8405,338.196,337.801,337.801,2546.0
2024-04-15 13:40:00,341.75,342.08,341.45,341.46,2870.0,337.5343,337.8602,337.238,337.2479,2870.0
2024-04-15 13:50:00,341.44,341.44,340.93,341.42,3414.0,337.2281,337.2281,336.7244,337.2084,3414.0
2024-04-15 14:00:00,340.96,341.17,340.77,340.91,3899.0,336.754,336.9614,336.5664,336.7046,3899.0
2024-04-15 14:10:00,340.78,340.84,340.55,340.77,1408.0,336.5763,336.6355,336.3491,336.5664,1408.0
2024-04-15 14:20:00,340.71,341.0,340.67,340.96,1848.0,336.5071,336.7935,336.4676,336.754,1848.0
2024-04-15 14:30:00,340.74,341.05,340.71,341.04,3212.0,336.5367,336.8429,336.5071,336.833,3212.0
2024-04-15 14:40:00,340.87,341.02,340.43,340.43,2616.0,336.6651,336.8133,336.2306,336.2306,2616.0
2024-04-15 14:50:00,340.33,340.55,340.03,340.51,3149.0,336.1318,336.3491,335.8355,336.3096,3149.0
2024-04-15 15:00:00,340.4,340.81,340.06,340.19,2664.0,336.2009,336.6059,335.8651,335.9935,2664.0
2024-04-15 15:10:00,340.18,340.18,339.54,339.54,1898.0,335.9837,335.9837,335.3515,335.3515,1898.0
2024-04-15 15:20:00,339.63,340.31,339.63,340.31,2442.0,335.4404,336.112,335.4404,336.112,2442.0
2024-04-15 15:30:00,340.38,340.95,340.29,340.41,5100.0,336.1812,336.7442,336.0923,336.2108,5100.0
2024-04-15 15:40:00,340.34,340.34,339.14,339.65,18027.0,336.1417,336.1417,334.9565,335.4602,18027.0
2024-04-15 15:50:00,339.66,339.68,338.38,338.58,105714.0,335.4701,335.4898,334.2059,334.4034,105714.0
2024-04-16 09:30:00,339.94,341.19,338.22,340.59,8105.0,335.7466,336.9812,334.0478,336.3886,8105.0
2024-04-16 09:40:00,340.19,340.76,339.34,339.51,5616.0,335.9935,336.5565,335.154,335.3219,5616.0
2024-04-16 09:50:00,340.27,340.67,339.92,340.41,3500.0,336.0725,336.4676,335.7269,336.2108,3500.0
2024-04-16 10:00:00,340.4,340.42,339.54,340.23,4801.0,336.2009,336.2207,335.3515,336.033,4801.0
2024-04-16 10:10:00,340.44,341.53,340.44,341.17,4013.0,336.2404,337.317,336.2404,336.9614,4013.0
2024-04-16 10:20:00,341.03,341.45,340.9,340.9,3693.0,336.8232,337.238,336.6948,336.6948,3693.0
2024-04-16 10:30:00,340.97,341.25,340.47,340.55,3811.0,336.7639,337.0405,336.2701,336.3491,3811.0
2024-04-16 10:40:00,340.55,340.8,340.47,340.48,5699.0,336.3491,336.596,336.2701,336.28,5699.0
2024-04-16 10:50:00,340.45,340.6,339.88,339.95,3475.0,336.2503,336.3985,335.6874,335.7565,3475.0
2024-04-16 11:00:00,339.78,340.33,339.69,339.86,2035.0,335.5886,336.1318,335.4997,335.6676,2035.0
2024-04-16 11:10:00,340.0,340.28,339.89,339.97,4303.0,335.8059,336.0824,335.6972,335.7762,4303.0
2024-04-16 11:20:00,339.82,340.57,339.81,340.56,1342.0,335.6281,336.3688,335.6182,336.359,1342.0
2024-04-16 11:30:00,340.15,340.67,340.1,340.38,3134.0,335.954,336.4676,335.9046,336.1812,3134.0
2024-04-16 11:40:00,340.24,341.24,340.24,340.95,2519.0,336.0429,337.0306,336.0429,336.7442,2519.0
2024-04-16 11:50:00,340.97,341.59,340.89,340.89,3761.0,336.7639,337.3763,336.6849,336.6849,3761.0
2024-04-16 12:00:00,340.76,341.24,340.49,341.06,3007.0,336.5565,337.0306,336.2898,336.8528,3007.0
2024-04-16 12:10:00,341.17,341.32,340.94,341.25,2381.0,336.9614,337.1096,336.7343,337.0405,2381.0
2024-04-16 12:20:00,341.07,341.27,340.88,340.94,1621.0,336.8627,337.0602,336.675,336.7343,1621.0
2024-04-16 12:30:00,341.18,341.23,340.86,340.9,1900.0,336.9713,337.0207,336.6553,336.6948,1900.0
2024-04-16 12:40:00,340.93,340.97,340.69,340.83,701.0,336.7244,336.7639,336.4874,336.6256,701.0
2024-04-16 12:50:00,341.1,341.1,340.49,340.72,2840.0,336.8923,336.8923,336.2898,336.517,2840.0
2024-04-16 13:00:00,340.44,340.44,339.67,340.34,2338.0,336.2404,336.2404,335.4799,336.1417,2338.0
2024-04-16 13:10:00,340.14,340.38,340.02,340.38,2064.0,335.9441,336.1812,335.8256,336.1812,2064.0
2024-04-16 13:20:00,340.23,340.57,340.2,340.2,2296.0,336.033,336.3688,336.0034,336.0034,2296.0
2024-04-16 13:30:00,340.09,340.1,339.39,340.1,2865.0,335.8948,335.9046,335.2034,335.9046,2865.0
2024-04-16 13:40:00,340.5,340.55,339.85,339.86,2067.0,336.2997,336.3491,335.6577,335.6676,2067.0
2024-04-16 13:50:00,339.92,340.11,339.66,339.97,1900.0,335.7269,335.9145,335.4701,335.7762,1900.0
2024-04-16 14:00:00,339.92,341.05,339.77,340.91,2250.0,335.7269,336.8429,335.5787,336.7046,2250.0
2024-04-16 14:10:00,340.89,341.19,339.61,339.67,3626.0,336.6849,336.9812,335.4207,335.4799,3626.0
2024-04-16 14:20:00,339.64,339.64,338.88,339.21,2671.0,335.4503,335.4503,334.6997,335.0256,2671.0
2024-04-16 14:30:00,339.49,339.63,339.14,339.3,1941.0,335.3022,335.4404,334.9565,335.1145,1941.0
2024-04-16 14:40:00,339.32,339.65,339.32,339.43,2277.0,335.1343,335.4602,335.1343,335.2429,2277.0
2024-04-16 14:50:00,339.56,340.93,339.56,340.82,3380.0,335.3713,336.7244,335.3713,336.6158,3380.0
2024-04-16 15:00:00,340.63,340.75,340.43,340.73,2300.0,336.4281,336.5466,336.2306,336.5269,2300.0
2024-04-16 15:10:00,340.58,340.73,340.43,340.49,4285.0,336.3787,336.5269,336.2306,336.2898,4285.0
2024-04-16 15:20:00,340.71,341.35,340.61,341.32,4666.0,336.5071,337.1392,336.4083,337.1096,4666.0
2024-04-16 15:30:00,341.17,341.17,339.93,340.31,7547.0,336.9614,336.9614,335.7367,336.112,7547.0
2024-04-16 15:40:00,340.38,340.74,340.19,340.74,6203.0,336.1812,336.5367,335.9935,336.5367,6203.0
2024-04-16 15:50:00,340.59,340.82,339.93,340.11,37880.0,336.3886,336.6158,335.7367,335.9145,37880.0
2024-04-17 09:30:00,342.2,342.2,340.29,340.29,6862.0,337.9787,337.9787,336.0923,336.0923,6862.0
2024-04-17 09:40:00,341.02,341.65,341.01,341.37,1474.0,336.8133,337.4355,336.8034,337.159,1474.0
2024-04-17 09:50:00,341.72,342.07,341.6,341.74,2336.0,337.5047,337.8503,337.3861,337.5244,2336.0
2024-04-17 10:00:00,341.97,343.04,341.34,342.71,5887.0,337.7516,338.8084,337.1293,338.4824,5887.0
2024-04-17 10:10:00,343.03,343.16,342.34,342.79,5272.0,338.7985,338.9269,338.117,338.5615,5272.0
2024-04-17 10:20:00,342.92,343.17,342.44,342.97,2292.0,338.6899,338.9368,338.2158,338.7392,2292.0
2024-04-17 10:30:00,342.97,342.97,342.44,342.44,2447.0,338.7392,338.7392,338.2158,338.2158,2447.0
2024-04-17 10:40:00,342.2,342.2,342.0,342.11,3528.0,337.9787,337.9787,337.7812,337.8898,3528.0
2024-04-17 10:50:00,342.22,342.22,340.99,341.47,4057.0,337.9985,337.9985,336.7837,337.2577,4057.0
2024-04-17 11:00:00,341.48,341.48,340.72,340.72,1332.0,337.2676,337.2676,336.517,336.517,1332.0
2024-04-17 11:10:00,340.66,341.01,340.58,340.95,2865.0,336.4577,336.8034,336.3787,336.7442,2865.0
2024-04-17 11:20:00,341.01,341.01,340.57,340.57,2522.0,336.8034,336.8034,336.3688,336.3688,2522.0
2024-04-17 11:30:00,340.8,340.8,340.16,340.47,3300.0,336.596,336.596,335.9639,336.2701,3300.0
2024-04-17 11:40:00,340.72,341.22,340.72,340.94,2968.0,336.517,337.0108,336.517,336.7343,2968.0
2024-04-17 11:50:00,341.0,341.41,340.85,341.13,3217.0,336.7935,337.1985,336.6454,336.9219,3217.0
2024-04-17 12:00:00,341.11,341.4,340.7,340.87,3195.0,336.9022,337.1886,336.4972,336.6651,3195.0
2024-04-17 12:10:00,340.95,341.49,340.95,341.14,3675.0,336.7442,337.2775,336.7442,336.9318,3675.0
2024-04-17 12:20:00,341.25,341.64,341.13,341.52,3867.0,337.0405,337.4256,336.9219,337.3071,3867.0
2024-04-17 12:30:00,341.49,341.58,340.76,341.06,3170.0,337.2775,337.3664,336.5565,336.8528,3170.0
2024-04-17 12:40:00,341.19,341.19,340.57,340.64,1420.0,336.9812,336.9812,336.3688,336.438,1420.0
2024-04-17 12:50:00,340.62,340.63,340.28,340.47,2158.0,336.4182,336.4281,336.0824,336.2701,2158.0
2024-04-17 13:00:00,340.32,340.68,340.32,340.53,1800.0,336.1219,336.4775,336.1219,336.3293,1800.0
2024-04-17 13:10:00,340.35,341.04,340.35,340.92,2000.0,336.1516,336.833,336.1516,336.7145,2000.0
2024-04-17 13:20:00,341.17,341.28,341.02,341.22,1530.0,336.9614,337.0701,336.8133,337.0108,1530.0
2024-04-17 13:30:00,341.34,341.34,340.89,340.89,1500.0,337.1293,337.1293,336.6849,336.6849,1500.0
2024-04-17 13:40:00,340.92,340.92,340.42,340.65,2146.0,336.7145,336.7145,336.2207,336.4479,2146.0
2024-04-17 13:50:00,340.66,340.8,339.8,340.11,7337.0,336.4577,336.596,335.6083,335.9145,7337.0
2024-04-17 14:00:00,340.06,340.14,339.89,339.97,2156.0,335.8651,335.9441,335.6972,335.7762,2156.0
2024-04-17 14:10:00,339.92,339.95,339.53,339.81,3490.0,335.7269,335.7565,335.3417,335.6182,3490.0
2024-04-17 14:20:00,339.67,339.94,339.43,339.77,4311.0,335.4799,335.7466,335.2429,335.5787,4311.0
2024-04-17 14:30:00,339.75,340.05,339.74,340.0,2265.0,335.559,335.8553,335.5491,335.8059,2265.0
2024-04-17 14:40:00,340.01,340.71,340.01,340.41,3623.0,335.8158,336.5071,335.8158,336.2108,3623.0
2024-04-17 14:50:00,340.52,340.52,339.78,339.92,2765.0,336.3195,336.3195,335.5886,335.7269,2765.0
2024-04-17 15:00:00,339.86,339.89,339.48,339.57,1551.0,335.6676,335.6972,335.2923,335.3812,1551.0
2024-04-17 15:10:00,339.5,339.9,339.21,339.74,2505.0,335.312,335.7071,335.0256,335.5491,2505.0
2024-04-17 15:20:00,339.63,340.03,339.52,339.73,2179.0,335.4404,335.8355,335.3318,335.5392,2179.0
2024-04-17 15:30:00,339.85,340.19,339.72,340.03,3291.0,335.6577,335.9935,335.5293,335.8355,3291.0
2024-04-17 15:40:00,339.96,340.86,339.83,340.82,6498.0,335.7664,336.6553,335.638,336.6158,6498.0
2024-04-17 15:50:00,340.67,340.88,340.12,340.23,31780.0,336.4676,336.675,335.9244,336.033,31780.0
2024-04-18 09:30:00,341.78,342.59,340.59,340.59,7232.0,337.5639,338.3639,336.3886,336.3886,7232.0
2024-04-18 09:40:00,340.89,341.31,339.88,340.34,1649.0,336.6849,337.0997,335.6874,336.1417,1649.0
2024-04-18 09:50:00,340.01,341.9,339.92,341.5,3235.0,335.8158,337.6824,335.7269,337.2874,3235.0
2024-04-18 10:00:00,341.5,341.5,340.06,340.5,5115.0,337.2874,337.2874,335.8651,336.2997,5115.0
2024-04-18 10:10:00,340.68,340.78,340.17,340.78,1300.0,336.4775,336.5763,335.9738,336.5763,1300.0
2024-04-18 10:20:00,340.8,341.39,340.39,340.82,2425.0,336.596,337.1787,336.1911,336.6158,2425.0
2024-04-18 10:30:00,341.01,341.63,340.94,340.94,2913.0,336.8034,337.4158,336.7343,336.7343,2913.0
2024-04-18 10:40:00,340.94,341.47,340.52,341.05,3262.0,336.7343,337.2577,336.3195,336.8429,3262.0
2024-04-18 10:50:00,341.02,341.41,340.93,341.1,2885.0,336.8133,337.1985,336.7244,336.8923,2885.0
2024-04-18 11:00:00,341.23,341.45,341.0,341.11,2666.0,337.0207,337.238,336.7935,336.9022,2666.0
2024-04-18 11:10:00,341.12,341.18,340.99,341.0,1560.0,336.9121,336.9713,336.7837,336.7935,1560.0
2024-04-18 11:20:00,341.27,341.63,340.98,340.98,4857.0,337.0602,337.4158,336.7738,336.7738,4857.0
2024-04-18 11:30:00,340.46,340.92,340.45,340.68,1106.0,336.2602,336.7145,336.2503,336.4775,1106.0
2024-04-18 11:40:00,340.64,340.64,340.26,340.47,1401.0,336.438,336.438,336.0627,336.2701,1401.0
2024-04-18 11:50:00,340.46,340.58,340.31,340.43,3077.0,336.2602,336.3787,336.112,336.2306,3077.0
2024-04-18 12:00:00,340.34,340.39,339.63,339.63,1908.0,336.1417,336.1911,335.4404,335.4404,1908.0
2024-04-18 12:10:00,339.69,339.83,339.6,339.67,2242.0,335.4997,335.638,335.4108,335.4799,2242.0
2024-04-18 12:20:00,339.64,339.83,339.48,339.65,1700.0,335.4503,335.638,335.2923,335.4602,1700.0
2024-04-18 12:30:00,339.62,339.77,339.44,339.7,1903.0,335.4306,335.5787,335.2528,335.5096,1903.0
2024-04-18 12:40:00,339.62,339.62,338.84,339.01,1882.0,335.4306,335.4306,334.6602,334.8281,1882.0
2024-04-18 12:50:00,338.94,339.05,338.59,338.59,1305.0,334.7589,334.8676,334.4133,334.4133,1305.0
2024-04-18 13:00:00,338.82,338.9,338.44,338.9,2735.0,334.6404,334.7194,334.2651,334.7194,2735.0
2024-04-18 13:10:00,339.12,339.12,337.87,337.87,2191.0,334.9367,334.9367,333.7021,333.7021,2191.0
2024-04-18 13:20:00,337.86,338.13,337.63,338.03,2975.0,333.6923,333.9589,333.4651,333.8602,2975.0
2024-04-18 13:30:00,338.1,338.1,337.45,337.54,2819.0,333.9293,333.9293,333.2873,333.3762,2819.0
2024-04-18 13:40:00,337.38,338.06,337.32,337.94,2333.0,333.2182,333.8898,333.1589,333.7713,2333.0
2024-04-18 13:50:00,337.72,338.02,337.51,337.98,2657.0,333.554,333.8503,333.3466,333.8108,2657.0
2024-04-18 14:00:00,337.8,338.04,337.61,337.61,1822.0,333.633,333.8701,333.4454,333.4454,1822.0
2024-04-18 14:10:00,337.82,338.33,337.61,338.33,2957.0,333.6528,334.1565,333.4454,334.1565,2957.0
2024-04-18 14:20:00,338.67,339.21,338.41,339.11,2715.0,334.4923,335.0256,334.2355,334.9269,2715.0
2024-04-18 14:30:00,338.84,339.03,338.55,339.03,2114.0,334.6602,334.8478,334.3738,334.8478,2114.0
2024-04-18 14:40:00,339.13,339.6,339.13,339.32,1215.0,334.9466,335.4108,334.9466,335.1343,1215.0
2024-04-18 14:50:00,339.38,339.61,339.19,339.19,3060.0,335.1935,335.4207,335.0059,335.0059,3060.0
2024-04-18 15:00:00,339.25,339.9,339.14,339.34,3747.0,335.0651,335.7071,334.9565,335.154,3747.0
2024-04-18 15:10:00,339.53,340.29,339.52,339.94,3695.0,335.3417,336.0923,335.3318,335.7466,3695.0
2024-04-18 15:20:00,340.0,340.37,339.83,340.05,5995.0,335.8059,336.1713,335.638,335.8553,5995.0
2024-04-18 15:30:00,340.18,340.6,339.84,339.84,7922.0,335.9837,336.3985,335.6478,335.6478,7922.0
2024-04-18 15:40:00,339.85,340.04,339.69,339.75,5907.0,335.6577,335.8454,335.4997,335.559,5907.0
2024-04-18 15:50:00,339.82,340.0,338.96,339.25,26926.0,335.6281,335.8059,334.7787,335.0651,26926.0
2024-04-19 09:30:00,341.07,341.07,339.17,339.45,34393.0,336.8627,336.8627,334.9861,335.2627,34393.0
2024-04-19 09:40:00,339.52,339.52,338.91,339.25,1582.0,335.3318,335.3318,334.7293,335.0651,1582.0
2024-04-19 09:50:00,339.14,340.44,339.14,340.19,2367.0,334.9565,336.2404,334.9565,335.9935,2367.0
2024-04-19 10:00:00,340.11,340.75,339.97,340.31,5550.0,335.9145,336.5466,335.7762,336.112,5550.0
2024-04-19 10:10:00,340.3,340.45,339.92,339.98,5029.0,336.1022,336.2503,335.7269,335.7861,5029.0
2024-04-19 10:20:00,339.92,340.63,339.67,340.63,3590.0,335.7269,336.4281,335.4799,336.4281,3590.0
2024-04-19 10:30:00,340.77,340.97,340.41,340.43,3295.0,336.5664,336.7639,336.2108,336.2306,3295.0
2024-04-19 10:40:00,340.19,340.6,340.02,340.32,3289.0,335.9935,336.3985,335.8256,336.1219,3289.0
2024-04-19 10:50:00,340.41,340.41,339.49,339.6,3348.0,336.2108,336.2108,335.3022,335.4108,3348.0
2024-04-19 11:00:00,339.25,339.53,339.12,339.53,1278.0,335.0651,335.3417,334.9367,335.3417,1278.0
2024-04-19 11:10:00,339.5,339.74,339.26,339.61,2458.0,335.312,335.5491,335.075,335.4207,2458.0
2024-04-19 11:20:00,339.78,339.93,339.42,339.48,4389.0,335.5886,335.7367,335.233,335.2923,4389.0
2024-04-19 11:30:00,339.64,339.71,339.42,339.6,1647.0,335.4503,335.5195,335.233,335.4108,1647.0
2024-04-19 11:40:00,339.85,339.85,339.28,339.53,2569.0,335.6577,335.6577,335.0948,335.3417,2569.0
2024-04-19 11:50:00,339.37,339.37,338.47,338.66,1913.0,335.1836,335.1836,334.2947,334.4824,1913.0
2024-04-19 12:00:00,338.63,339.08,338.43,339.08,3920.0,334.4528,334.8972,334.2552,334.8972,3920.0
2024-04-19 12:10:00,339.02,339.06,337.87,337.87,1860.0,334.838,334.8775,333.7021,333.7021,1860.0
2024-04-19 12:20:00,337.74,338.26,337.74,338.13,2609.0,333.5738,334.0873,333.5738,333.9589,2609.0
2024-04-19 12:30:00,337.83,337.94,337.29,337.41,3177.0,333.6626,333.7713,333.1293,333.2478,3177.0
2024-04-19 12:40:00,337.31,337.92,337.15,337.58,1798.0,333.1491,333.7515,332.991,333.4157,1798.0
2024-04-19 12:50:00,337.76,338.4,337.76,338.25,2142.0,333.5935,334.2256,333.5935,334.0775,2142.0
2024-04-19 13:00:00,338.29,339.26,338.29,339.26,4580.0,334.117,335.075,334.117,335.075,4580.0
2024-04-19 13:10:00,339.29,339.52,338.89,339.5,2444.0,335.1046,335.3318,334.7096,335.312,2444.0
2024-04-19 13:20:00,339.37,339.38,338.79,338.79,2392.0,335.1836,335.1935,334.6108,334.6108,2392.0
2024-04-19 13:30:00,338.86,339.03,338.52,338.52,1997.0,334.6799,334.8478,334.3441,334.3441,1997.0
2024-04-19 13:40:00,338.33,338.96,338.33,338.96,1825.0,334.1565,334.7787,334.1565,334.7787,1825.0
2024-04-19 13:50:00,339.05,339.46,339.04,339.05,2705.0,334.8676,335.2725,334.8577,334.8676,2705.0
2024-04-19 14:00:00,339.11,339.18,338.58,339.08,2540.0,334.9269,334.996,334.4034,334.8972,2540.0
2024-04-19 14:10:00,339.2,339.2,338.72,338.93,2000.0,335.0157,335.0157,334.5417,334.7491,2000.0
2024-04-19 14:20:00,338.9,338.96,338.4,338.4,2892.0,334.7194,334.7787,334.2256,334.2256,2892.0
2024-04-19 14:30:00,338.37,338.65,338.36,338.43,2625.0,334.196,334.4725,334.1861,334.2552,2625.0
2024-04-19 14:40:00,338.33,338.33,337.73,338.27,4241.0,334.1565,334.1565,333.5639,334.0972,4241.0
2024-04-19 14:50:00,338.24,338.41,337.88,338.41,3614.0,334.0676,334.2355,333.712,334.2355,3614.0
2024-04-19 15:00:00,338.08,338.37,338.07,338.35,1889.0,333.9096,334.196,333.8997,334.1762,1889.0
2024-04-19 15:10:00,338.4,338.54,337.98,338.25,2943.0,334.2256,334.3639,333.8108,334.0775,2943.0
2024-04-19 15:20:00,338.16,338.52,338.12,338.52,2222.0,333.9886,334.3441,333.9491,334.3441,2222.0
2024-04-19 15:30:00,338.37,338.89,338.23,338.39,3818.0,334.196,334.7096,334.0577,334.2157,3818.0
2024-04-19 15:40:00,338.58,339.82,338.58,339.56,12389.0,334.4034,335.6281,334.4034,335.3713,12389.0
2024-04-19 15:50:00,339.65,340.52,339.41,339.76,65168.0,335.4602,336.3195,335.2232,335.5688,65168.0
2024-04-22 09:30:00,341.42,341.99,339.8,340.47,8513.0,337.2084,337.7713,335.6083,336.2701,8513.0
2024-04-22 09:40:00,340.11,340.53,339.76,339.96,1376.0,335.9145,336.3293,335.5688,335.7664,1376.0
2024-04-22 09:50:00,339.79,340.25,339.78,340.21,1312.0,335.5985,336.0528,335.5886,336.0133,1312.0
2024-04-22 10:00:00,340.25,340.33,339.96,340.14,4883.0,336.0528,336.1318,335.7664,335.9441,4883.0
2024-04-22 10:10:00,340.24,340.63,340.2,340.63,3902.0,336.0429,336.4281,336.0034,336.4281,3902.0
2024-04-22 10:20:00,340.6,341.63,340.6,341.53,2208.0,336.3985,337.4158,336.3985,337.317,2208.0
2024-04-22 10:30:00,341.53,341.83,341.27,341.42,6023.0,337.317,337.6133,337.0602,337.2084,6023.0
2024-04-22 10:40:00,341.46,341.52,340.68,340.68,2692.0,337.2479,337.3071,336.4775,336.4775,2692.0
2024-04-22 10:50:00,340.33,341.09,340.33,341.09,1958.0,336.1318,336.8824,336.1318,336.8824,1958.0
2024-04-22 11:00:00,341.22,341.72,341.2,341.69,2717.0,337.0108,337.5047,336.9911,337.475,2717.0
2024-04-22 11:10:00,341.68,342.14,341.48,342.1,6757.0,337.4651,337.9195,337.2676,337.88,6757.0
2024-04-22 11:20:00,342.03,342.1,341.61,341.77,8094.0,337.8108,337.88,337.396,337.554,8094.0
2024-04-22 11:30:00,342.01,342.19,341.63,342.0,3434.0,337.7911,337.9689,337.4158,337.7812,3434.0
2024-04-22 11:40:00,341.81,342.34,341.77,342.3,6240.0,337.5935,338.117,337.554,338.0775,6240.0
2024-04-22 11:50:00,342.17,342.72,342.04,342.48,3647.0,337.9491,338.4923,337.8207,338.2553,3647.0
2024-04-22 12:00:00,342.58,343.15,342.58,342.81,2032.0,338.354,338.917,338.354,338.5812,2032.0
2024-04-22 12:10:00,343.06,343.61,342.93,343.2,6556.0,338.8281,339.3713,338.6997,338.9664,6556.0
2024-04-22 12:20:00,343.14,343.24,343.04,343.23,1499.0,338.9071,339.0059,338.8084,338.996,1499.0
2024-04-22 12:30:00,343.32,343.94,343.17,343.94,6443.0,339.0849,339.6973,338.9368,339.6973,6443.0
2024-04-22 12:40:00,343.94,344.12,343.72,343.99,6800.0,339.6973,339.8751,339.48,339.7467,6800.0
2024-04-22 12:50:00,344.1,344.34,343.93,344.24,7317.0,339.8553,340.0923,339.6874,339.9936,7317.0
2024-04-22 13:00:00,344.29,344.47,343.96,344.09,7723.0,340.043,340.2207,339.717,339.8454,7723.0
2024-04-22 13:10:00,344.04,344.1,343.61,343.8,8132.0,339.796,339.8553,339.3713,339.559,8132.0
2024-04-22 13:20:00,343.86,344.77,343.65,344.72,11865.0,339.6183,340.517,339.4108,340.4676,11865.0
2024-04-22 13:30:00,344.57,344.98,344.3,344.96,7940.0,340.3195,340.7244,340.0528,340.7047,7940.0
2024-04-22 13:40:00,344.88,345.7,344.87,345.61,9445.0,340.6257,341.4356,340.6158,341.3467,9445.0
2024-04-22 13:50:00,345.74,346.24,345.63,346.16,8997.0,341.4751,341.9689,341.3664,341.8899,8997.0
2024-04-22 14:00:00,346.35,346.58,345.94,346.41,14588.0,342.0775,342.3047,341.6726,342.1368,14588.0
2024-04-22 14:10:00,346.5,347.0,346.48,346.77,8778.0,342.2257,342.7195,342.2059,342.4924,8778.0
2024-04-22 14:20:00,346.77,347.23,346.76,347.02,10137.0,342.4924,342.9467,342.4825,342.7393,10137.0
2024-04-22 14:30:00,347.09,347.65,346.95,347.18,11643.0,342.8084,343.3615,342.6701,342.8973,11643.0
2024-04-22 14:40:00,347.31,347.35,346.89,347.17,15475.0,343.0257,343.0652,342.6109,342.8874,15475.0
2024-04-22 14:50:00,347.17,347.54,346.97,347.53,11989.0,342.8874,343.2529,342.6899,343.243,11989.0
2024-04-22 15:00:00,347.44,347.53,346.99,347.28,14590.0,343.1541,343.243,342.7096,342.9961,14590.0
2024-04-22 15:10:00,347.37,347.86,347.26,347.8,15551.0,343.085,343.5689,342.9763,343.5097,15551.0
2024-04-22 15:20:00,347.79,347.79,347.03,347.32,12766.0,343.4998,343.4998,342.7492,343.0356,12766.0
2024-04-22 15:30:00,347.21,347.24,345.98,346.19,15347.0,342.9269,342.9566,341.7121,341.9195,15347.0
2024-04-22 15:40:00,346.19,347.12,346.02,346.61,21531.0,341.9195,342.838,341.7516,342.3343,21531.0
2024-04-22 15:50:00,346.59,346.64,345.02,345.23,82726.0,342.3146,342.364,340.7639,340.9714,82726.0
2024-04-23 09:30:00,345.97,346.84,345.1,346.58,6344.0,341.7022,342.5615,340.843,342.3047,6344.0
2024-04-23 09:40:00,346.86,346.89,345.66,345.66,2169.0,342.5813,342.6109,341.3961,341.3961,2169.0
2024-04-23 09:50:00,345.85,346.22,345.53,345.53,1995.0,341.5837,341.9491,341.2677,341.2677,1995.0
2024-04-23 10:00:00,345.64,346.65,345.64,346.65,5527.0,341.3763,342.3738,341.3763,342.3738,5527.0
2024-04-23 10:10:00,347.06,347.85,346.82,347.85,3214.0,342.7788,343.559,342.5417,343.559,3214.0
2024-04-23 10:20:00,348.01,348.56,347.72,348.56,6225.0,343.7171,344.2603,343.4306,344.2603,6225.0
2024-04-23 10:30:00,348.5,349.21,348.33,348.33,6897.0,344.201,344.9023,344.0331,344.0331,6897.0
2024-04-23 10:40:00,348.21,348.47,348.21,348.25,1258.0,343.9146,344.1714,343.9146,343.9541,1258.0
2024-04-23 10:50:00,348.22,348.75,348.22,348.75,1750.0,343.9245,344.4479,343.9245,344.4479,1750.0
2024-04-23 11:00:00,348.68,348.88,348.46,348.56,4477.0,344.3788,344.5763,344.1615,344.2603,4477.0
2024-04-23 11:10:00,348.56,349.46,348.55,348.76,3391.0,344.2603,345.1492,344.2504,344.4578,3391.0
2024-04-23 11:20:00,348.87,348.95,348.49,348.52,3997.0,344.5665,344.6455,344.1911,344.2208,3997.0
2024-04-23 11:30:00,348.43,348.78,348.25,348.74,3396.0,344.1319,344.4776,343.9541,344.4381,3396.0
2024-04-23 11:40:00,348.76,348.82,348.51,348.64,2418.0,344.4578,344.5171,344.2109,344.3393,2418.0
2024-04-23 11:50:00,348.51,348.93,348.5,348.93,3644.0,344.2109,344.6257,344.201,344.6257,3644.0
2024-04-23 12:00:00,348.83,349.18,348.83,349.18,1706.0,344.5269,344.8726,344.5269,344.8726,1706.0
2024-04-23 12:10:00,349.18,349.24,349.0,349.22,1504.0,344.8726,344.9319,344.6949,344.9121,1504.0
2024-04-23 12:20:00,349.3,349.44,349.16,349.23,3659.0,344.9912,345.1294,344.8529,344.922,3659.0
2024-04-23 12:30:00,349.19,350.07,349.19,349.96,7862.0,344.8825,345.7517,344.8825,345.643,7862.0
2024-04-23 12:40:00,350.03,350.09,349.7,349.91,4004.0,345.7121,345.7714,345.3862,345.5936,4004.0
2024-04-23 12:50:00,349.94,350.09,349.39,349.39,9469.0,345.6233,345.7714,345.08,345.08,9469.0
2024-04-23 13:00:00,349.02,349.35,348.97,349.0,4974.0,344.7146,345.0405,344.6652,344.6949,4974.0
2024-04-23 13:10:00,349.0,349.29,348.64,348.75,4832.0,344.6949,344.9813,344.3393,344.4479,4832.0
2024-04-23 13:20:00,348.77,348.85,348.67,348.85,2074.0,344.4677,344.5467,344.3689,344.5467,2074.0
2024-04-23 13:30:00,348.84,348.86,348.3,348.6,7653.0,344.5368,344.5566,344.0035,344.2998,7653.0
2024-04-23 13:40:00,348.55,348.77,348.54,348.77,2902.0,344.2504,344.4677,344.2405,344.4677,2902.0
2024-04-23 13:50:00,348.59,348.75,348.5,348.66,4112.0,344.2899,344.4479,344.201,344.359,4112.0
2024-04-23 14:00:00,348.55,348.56,348.47,348.5,3810.0,344.2504,344.2603,344.1714,344.201,3810.0
2024-04-23 14:10:00,348.5,348.99,348.06,348.31,17506.0,344.201,344.685,343.7664,344.0134,17506.0
2024-04-23 14:20:00,348.36,348.4,347.88,347.98,4273.0,344.0627,344.1023,343.5887,343.6874,4273.0
2024-04-23 14:30:00,347.88,347.88,347.17,347.17,4109.0,343.5887,343.5887,342.8874,342.8874,4109.0
2024-04-23 14:40:00,346.99,346.99,345.95,346.19,5052.0,342.7096,342.7096,341.6825,341.9195,5052.0
2024-04-23 14:50:00,346.36,346.41,345.68,346.41,3158.0,342.0874,342.1368,341.4158,342.1368,3158.0
2024-04-23 15:00:00,346.6,346.6,345.56,345.56,16952.0,342.3245,342.3245,341.2973,341.2973,16952.0
2024-04-23 15:10:00,345.41,345.78,345.26,345.51,5206.0,341.1491,341.5146,341.001,341.2479,5206.0
2024-04-23 15:20:00,345.23,345.88,345.2,345.53,8065.0,340.9714,341.6133,340.9417,341.2677,8065.0
2024-04-23 15:30:00,345.41,345.6,344.92,344.92,12145.0,341.1491,341.3368,340.6652,340.6652,12145.0
2024-04-23 15:40:00,345.05,345.42,344.92,345.19,13981.0,340.7936,341.159,340.6652,340.9319,13981.0
2024-04-23 15:50:00,345.31,345.73,345.02,345.69,65757.0,341.0504,341.4652,340.7639,341.4257,65757.0
2024-04-24 09:30:00,344.52,346.9,343.86,345.02,5945.0,340.2701,342.6208,339.6183,340.7639,5945.0
2024-04-24 09:40:00,345.4,345.84,344.87,345.83,2881.0,341.1393,341.5738,340.6158,341.564,2881.0
2024-04-24 09:50:00,346.43,346.71,345.49,345.49,3031.0,342.1566,342.4331,341.2282,341.2282,3031.0
2024-04-24 10:00:00,345.61,346.35,345.42,345.98,6589.0,341.3467,342.0775,341.159,341.7121,6589.0
2024-04-24 10:10:00,345.81,345.82,344.91,345.11,3738.0,341.5442,341.5541,340.6553,340.8528,3738.0
2024-04-24 10:20:00,345.14,345.69,345.14,345.62,1090.0,340.8825,341.4257,340.8825,341.3565,1090.0
2024-04-24 10:30:00,345.5,346.2,345.5,345.98,31244.0,341.238,341.9294,341.238,341.7121,31244.0
2024-04-24 10:40:00,345.66,346.0,345.35,346.0,4576.0,341.3961,341.7319,341.0899,341.7319,4576.0
2024-04-24 10:50:00,345.79,345.82,345.43,345.45,2104.0,341.5245,341.5541,341.1689,341.1886,2104.0
2024-04-24 11:00:00,345.64,345.65,345.3,345.3,2985.0,341.3763,341.3862,341.0405,341.0405,2985.0
2024-04-24 11:10:00,345.36,345.36,344.95,344.95,405.0,341.0998,341.0998,340.6948,340.6948,405.0
2024-04-24 11:20:00,344.78,345.0,344.75,345.0,2047.0,340.5269,340.7442,340.4973,340.7442,2047.0
2024-04-24 11:30:00,345.03,345.8,345.03,345.61,1883.0,340.7738,341.5343,340.7738,341.3467,1883.0
2024-04-24 11:40:00,345.82,345.84,345.48,345.7,1264.0,341.5541,341.5738,341.2183,341.4356,1264.0
2024-04-24 11:50:00,345.69,345.72,345.65,345.72,405.0,341.4257,341.4553,341.3862,341.4553,405.0
2024-04-24 12:00:00,345.8,345.8,345.51,345.75,832.0,341.5343,341.5343,341.2479,341.4849,832.0
2024-04-24 12:10:00,345.75,345.84,345.48,345.5,11603.0,341.4849,341.5738,341.2183,341.238,11603.0
2024-04-24 12:20:00,345.7,346.16,345.7,346.03,2064.0,341.4356,341.8899,341.4356,341.7615,2064.0
2024-04-24 12:30:00,346.0,346.0,345.72,345.89,1195.0,341.7319,341.7319,341.4553,341.6232,1195.0
2024-04-24 12:40:00,346.01,346.01,345.33,345.39,5730.0,341.7417,341.7417,341.0701,341.1294,5730.0
2024-04-24 12:50:00,345.53,346.1,345.42,345.69,2625.0,341.2677,341.8306,341.159,341.4257,2625.0
2024-04-24 13:00:00,345.68,346.16,345.65,345.81,4450.0,341.4158,341.8899,341.3862,341.5442,4450.0
2024-04-24 13:10:00,345.76,345.98,345.75,345.82,1488.0,341.4948,341.7121,341.4849,341.5541,1488.0
2024-04-24 13:20:00,345.82,346.18,345.76,346.04,2218.0,341.5541,341.9096,341.4948,341.7714,2218.0
2024-04-24 13:30:00,346.27,346.51,346.27,346.29,1833.0,341.9985,342.2356,341.9985,342.0183,1833.0
2024-04-24 13:40:00,346.27,346.57,346.22,346.54,2182.0,341.9985,342.2948,341.9491,342.2652,2182.0
2024-04-24 13:50:00,346.58,346.76,346.46,346.75,2355.0,342.3047,342.4825,342.1862,342.4726,2355.0
2024-04-24 14:00:00,346.65,346.65,346.05,346.15,1653.0,342.3738,342.3738,341.7812,341.88,1653.0
2024-04-24 14:10:00,346.25,346.25,345.76,346.0,1510.0,341.9788,341.9788,341.4948,341.7319,1510.0
2024-04-24 14:20:00,345.8,346.15,345.71,345.71,12769.0,341.5343,341.88,341.4454,341.4454,12769.0
2024-04-24 14:30:00,345.71,346.0,345.59,346.0,3713.0,341.4454,341.7319,341.3269,341.7319,3713.0
2024-04-24 14:40:00,346.05,346.42,346.05,346.3,10699.0,341.7812,342.1467,341.7812,342.0282,10699.0
2024-04-24 14:50:00,346.18,346.2,345.56,345.56,16343.0,341.9096,341.9294,341.2973,341.2973,16343.0
2024-04-24 15:00:00,345.39,345.54,345.27,345.27,5717.0,341.1294,341.2775,341.0109,341.0109,5717.0
2024-04-24 15:10:00,345.49,345.49,344.99,345.17,14247.0,341.2282,341.2282,340.7343,340.9121,14247.0
2024-04-24 15:20:00,345.04,345.55,345.03,345.3,3146.0,340.7837,341.2874,340.7738,341.0405,3146.0
2024-04-24 15:30:00,345.32,345.38,344.63,344.64,6058.0,341.0602,341.1195,340.3788,340.3886,6058.0
2024-04-24 15:40:00,344.42,344.66,344.29,344.35,6256.0,340.1713,340.4084,340.043,340.1022,6256.0
2024-04-24 15:50:00,344.23,345.14,344.17,344.9,41591.0,339.9837,340.8825,339.9244,340.6454,41591.0
2024-04-25 09:30:00,345.2,346.1,344.8,346.03,6879.0,340.9417,341.8306,340.5467,341.7615,6879.0
2024-04-25 09:40:00,345.94,345.94,343.5,343.97,2450.0,341.6726,341.6726,339.2627,339.7269,2450.0
2024-04-25 09:50:00,344.0,344.62,343.01,344.51,6646.0,339.7565,340.3689,338.7787,340.2602,6646.0
2024-04-25 10:00:00,344.35,344.52,344.03,344.04,20408.0,340.1022,340.2701,339.7862,339.796,20408.0
2024-04-25 10:10:00,344.13,345.1,344.13,344.98,7383.0,339.8849,340.843,339.8849,340.7244,7383.0
2024-04-25 10:20:00,344.72,344.72,344.4,344.4,2217.0,340.4676,340.4676,340.1516,340.1516,2217.0
2024-04-25 10:30:00,344.68,344.68,343.71,343.71,2937.0,340.4281,340.4281,339.4701,339.4701,2937.0
2024-04-25 10:40:00,343.88,343.92,343.72,343.92,416.0,339.638,339.6775,339.48,339.6775,416.0
2024-04-25 10:50:00,343.83,343.83,343.18,343.35,1127.0,339.5886,339.5886,338.9466,339.1145,1127.0
2024-04-25 11:00:00,343.52,344.08,343.4,343.5,1338.0,339.2825,339.8355,339.1639,339.2627,1338.0
2024-04-25 11:10:00,343.43,344.24,343.42,344.24,800.0,339.1936,339.9936,339.1837,339.9936,800.0
2024-04-25 11:20:00,344.35,344.54,344.15,344.54,1533.0,340.1022,340.2899,339.9047,340.2899,1533.0
2024-04-25 11:30:00,344.64,344.64,344.34,344.49,500.0,340.3886,340.3886,340.0923,340.2405,500.0
2024-04-25 11:40:00,344.96,345.19,344.66,345.19,2534.0,340.7047,340.9319,340.4084,340.9319,2534.0
2024-04-25 11:50:00,344.99,346.06,344.99,346.06,16006.0,340.7343,341.7911,340.7343,341.7911,16006.0
2024-04-25 12:00:00,345.8,346.33,345.8,346.33,2200.0,341.5343,342.0578,341.5343,342.0578,2200.0
2024-04-25 12:10:00,346.19,346.81,346.15,346.81,1056.0,341.9195,342.5319,341.88,342.5319,1056.0
2024-04-25 12:20:00,346.81,347.18,346.8,347.18,2895.0,342.5319,342.8973,342.522,342.8973,2895.0
2024-04-25 12:30:00,347.2,347.26,347.1,347.26,808.0,342.9171,342.9763,342.8183,342.9763,808.0
2024-04-25 12:40:00,347.13,347.78,347.03,347.35,6584.0,342.8479,343.4899,342.7492,343.0652,6584.0
2024-04-25 12:50:00,347.42,347.45,346.6,346.88,16935.0,343.1343,343.164,342.3245,342.601,16935.0
2024-04-25 13:00:00,346.9,346.91,346.72,346.91,800.0,342.6208,342.6306,342.443,342.6306,800.0
2024-04-25 13:10:00,346.69,347.32,346.64,347.32,3412.0,342.4133,343.0356,342.364,343.0356,3412.0
2024-04-25 13:20:00,347.17,347.17,346.73,347.02,9857.0,342.8874,342.8874,342.4529,342.7393,9857.0
2024-04-25 13:30:00,347.0,347.41,346.77,347.41,13220.0,342.7195,343.1245,342.4924,343.1245,13220.0
2024-04-25 13:40:00,347.47,347.57,347.03,347.49,35360.0,343.1837,343.2825,342.7492,343.2035,35360.0
2024-04-25 13:50:00,347.6,347.74,347.3,347.3,1036.0,343.3121,343.4504,343.0158,343.0158,1036.0
2024-04-25 14:00:00,347.46,347.46,347.27,347.31,1991.0,343.1738,343.1738,342.9862,343.0257,1991.0
2024-04-25 14:10:00,347.54,347.88,347.53,347.88,500.0,343.2529,343.5887,343.243,343.5887,500.0
2024-04-25 14:20:00,347.81,347.81,347.0,347.15,18244.0,343.5195,343.5195,342.7195,342.8677,18244.0
2024-04-25 14:30:00,346.93,347.33,346.76,347.15,1502.0,342.6504,343.0455,342.4825,342.8677,1502.0
2024-04-25 14:40:00,347.03,347.14,346.78,347.14,2951.0,342.7492,342.8578,342.5022,342.8578,2951.0
2024-04-25 14:50:00,347.0,347.42,347.0,347.42,2906.0,342.7195,343.1343,342.7195,343.1343,2906.0
2024-04-25 15:00:00,347.46,348.04,347.46,347.81,3228.0,343.1738,343.7467,343.1738,343.5195,3228.0
2024-04-25 15:10:00,347.88,347.97,347.78,347.97,1300.0,343.5887,343.6776,343.4899,343.6776,1300.0
2024-04-25 15:20:00,348.33,349.14,348.05,349.14,15774.0,344.0331,344.8331,343.7566,344.8331,15774.0
2024-04-25 15:30:00,349.18,349.18,348.64,348.94,17585.0,344.8726,344.8726,344.3393,344.6356,17585.0
2024-04-25 15:40:00,348.9,349.66,348.71,349.27,14185.0,344.5961,345.3467,344.4084,344.9615,14185.0
2024-04-25 15:50:00,349.24,349.68,348.3,349.03,49757.0,344.9319,345.3665,344.0035,344.7245,49757.0
2024-04-26 09:30:00,348.52,348.52,347.2,347.51,7421.0,344.2208,344.2208,342.9171,343.2232,7421.0
2024-04-26 09:40:00,347.11,347.45,346.57,347.45,1146.0,342.8282,343.164,342.2948,343.164,1146.0
2024-04-26 09:50:00,347.06,347.25,346.62,346.88,1709.0,342.7788,342.9664,342.3442,342.601,1709.0
2024-04-26 10:00:00,347.13,347.86,346.98,347.57,4269.0,342.8479,343.5689,342.6998,343.2825,4269.0
2024-04-26 10:10:00,347.49,347.84,346.89,347.84,2717.0,343.2035,343.5492,342.6109,343.5492,2717.0
2024-04-26 10:20:00,347.37,347.66,347.21,347.24,1442.0,343.085,343.3714,342.9269,342.9566,1442.0
2024-04-26 10:30:00,347.24,348.23,347.02,348.23,3010.0,342.9566,343.9344,342.7393,343.9344,3010.0
2024-04-26 10:40:00,348.24,348.44,348.05,348.44,800.0,343.9442,344.1418,343.7566,344.1418,800.0
2024-04-26 10:50:00,348.25,348.42,348.13,348.42,1707.0,343.9541,344.122,343.8356,344.122,1707.0
2024-04-26 11:00:00,348.48,348.62,348.03,348.04,2428.0,344.1813,344.3195,343.7368,343.7467,2428.0
2024-04-26 11:10:00,347.8,347.8,347.42,347.49,1200.0,343.5097,343.5097,343.1343,343.2035,1200.0
2024-04-26 11:20:00,347.76,347.76,346.92,346.97,3427.0,343.4701,343.4701,342.6405,342.6899,3427.0
2024-04-26 11:30:00,347.0,347.27,346.99,347.19,3106.0,342.7195,342.9862,342.7096,342.9072,3106.0
2024-04-26 11:40:00,347.08,347.59,346.88,347.46,3425.0,342.7985,343.3022,342.601,343.1738,3425.0
2024-04-26 11:50:00,347.38,347.4,346.72,346.97,3622.0,343.0948,343.1146,342.443,342.6899,3622.0
2024-04-26 12:00:00,347.13,347.13,346.26,346.46,3838.0,342.8479,342.8479,341.9887,342.1862,3838.0
2024-04-26 12:10:00,346.61,346.74,346.28,346.6,4083.0,342.3343,342.4627,342.0084,342.3245,4083.0
2024-04-26 12:20:00,346.79,346.88,346.67,346.67,1967.0,342.5121,342.601,342.3936,342.3936,1967.0
2024-04-26 12:30:00,346.69,346.76,346.39,346.61,3748.0,342.4133,342.4825,342.117,342.3343,3748.0
2024-04-26 12:40:00,346.65,346.85,346.44,346.45,6128.0,342.3738,342.5714,342.1664,342.1763,6128.0
2024-04-26 12:50:00,346.46,347.04,346.44,346.94,3615.0,342.1862,342.759,342.1664,342.6603,3615.0
2024-04-26 13:00:00,346.91,346.91,346.67,346.81,3499.0,342.6306,342.6306,342.3936,342.5319,3499.0
2024-04-26 13:10:00,346.94,347.24,346.86,346.99,3263.0,342.6603,342.9566,342.5813,342.7096,3263.0
2024-04-26 13:20:00,347.07,347.15,346.95,347.0,1849.0,342.7887,342.8677,342.6701,342.7195,1849.0
2024-04-26 13:30:00,347.09,347.51,347.04,347.5,2584.0,342.8084,343.2232,342.759,343.2134,2584.0
2024-04-26 13:40:00,347.6,347.6,347.29,347.59,2606.0,343.3121,343.3121,343.0059,343.3022,2606.0
2024-04-26 13:50:00,347.48,347.78,347.47,347.7,3459.0,343.1936,343.4899,343.1837,343.4109,3459.0
2024-04-26 14:00:00,347.77,347.83,347.49,347.72,2400.0,343.48,343.5393,343.2035,343.4306,2400.0
2024-04-26 14:10:00,347.84,348.27,347.84,347.89,3348.0,343.5492,343.9739,343.5492,343.5985,3348.0
2024-04-26 14:20:00,347.71,348.14,347.65,348.03,3356.0,343.4208,343.8455,343.3615,343.7368,3356.0
2024-04-26 14:30:00,348.12,348.2,347.9,347.9,1660.0,343.8257,343.9047,343.6084,343.6084,1660.0
2024-04-26 14:40:00,347.89,348.39,347.71,348.39,2673.0,343.5985,344.0924,343.4208,344.0924,2673.0
2024-04-26 14:50:00,348.47,348.47,347.87,348.42,5320.0,344.1714,344.1714,343.5788,344.122,5320.0
2024-04-26 15:00:00,348.35,348.68,348.16,348.67,3310.0,344.0529,344.3788,343.8652,344.3689,3310.0
2024-04-26 15:10:00,348.68,349.12,348.64,349.04,3942.0,344.3788,344.8134,344.3393,344.7344,3942.0
2024-04-26 15:20:00,349.09,349.28,348.94,349.1,4906.0,344.7837,344.9714,344.6356,344.7936,4906.0
2024-04-26 15:30:00,349.08,349.08,347.82,347.82,4175.0,344.7739,344.7739,343.5294,343.5294,4175.0
2024-04-26 15:40:00,347.84,347.91,347.6,347.74,5367.0,343.5492,343.6183,343.3121,343.4504,5367.0
2024-04-26 15:50:00,347.52,347.52,346.23,346.27,54469.0,343.2331,343.2331,341.959,341.9985,54469.0
2024-04-29 09:30:00,347.01,348.43,346.5,346.91,4189.0,342.7294,344.1319,342.2257,342.6306,4189.0
2024-04-29 09:40:00,347.55,347.65,346.91,347.25,934.0,343.2627,343.3615,342.6306,342.9664,934.0
2024-04-29 09:50:00,347.97,347.97,347.66,347.66,1104.0,343.6776,343.6776,343.3714,343.3714,1104.0
2024-04-29 10:00:00,348.1,348.2,347.64,347.82,3218.0,343.806,343.9047,343.3516,343.5294,3218.0
2024-04-29 10:10:00,347.92,348.68,347.82,348.23,2932.0,343.6282,344.3788,343.5294,343.9344,2932.0
2024-04-29 10:20:00,348.51,348.72,348.25,348.27,808.0,344.2109,344.4183,343.9541,343.9739,808.0
2024-04-29 10:30:00,348.27,348.71,347.83,347.89,1790.0,343.9739,344.4084,343.5393,343.5985,1790.0
2024-04-29 10:40:00,347.73,347.74,346.88,346.88,1689.0,343.4405,343.4504,342.601,342.601,1689.0
2024-04-29 10:50:00,346.56,347.37,346.42,347.37,2115.0,342.285,343.085,342.1467,343.085,2115.0
2024-04-29 11:00:00,347.17,347.23,347.17,347.23,300.0,342.8874,342.9467,342.8874,342.9467,300.0
2024-04-29 11:10:00,347.1,347.21,347.06,347.2,791.0,342.8183,342.9269,342.7788,342.9171,791.0
2024-04-29 11:20:00,347.07,347.82,347.07,347.59,3340.0,342.7887,343.5294,342.7887,343.3022,3340.0
2024-04-29 11:30:00,347.47,347.48,347.13,347.13,2368.0,343.1837,343.1936,342.8479,342.8479,2368.0
2024-04-29 11:40:00,347.12,347.33,347.0,347.29,2117.0,342.838,343.0455,342.7195,343.0059,2117.0
2024-04-29 11:50:00,347.42,347.46,347.0,347.17,5016.0,343.1343,343.1738,342.7195,342.8874,5016.0
2024-04-29 12:00:00,347.17,347.41,347.15,347.41,1395.0,342.8874,343.1245,342.8677,343.1245,1395.0
2024-04-29 12:10:00,347.3,347.63,347.3,347.6,1228.0,343.0158,343.3418,343.0158,343.3121,1228.0
2024-04-29 12:20:00,347.67,348.02,347.67,347.87,897.0,343.3813,343.7269,343.3813,343.5788,897.0
2024-04-29 12:30:00,348.0,348.27,347.81,348.27,669.0,343.7072,343.9739,343.5195,343.9739,669.0
2024-04-29 12:40:00,348.01,348.01,348.01,348.01,402.0,343.7171,343.7171,343.7171,343.7171,402.0
2024-04-29 12:50:00,348.0,348.02,347.91,347.92,1017.0,343.7072,343.7269,343.6183,343.6282,1017.0
2024-04-29 13:00:00,348.16,348.9,348.16,348.77,14103.0,343.8652,344.5961,343.8652,344.4677,14103.0
2024-04-29 13:10:00,349.08,349.08,348.53,348.53,745.0,344.7739,344.7739,344.2307,344.2307,745.0
2024-04-29 13:20:00,348.49,348.59,348.42,348.58,3986.0,344.1911,344.2899,344.122,344.28,3986.0
2024-04-29 13:30:00,348.73,349.01,348.72,348.99,1150.0,344.4282,344.7047,344.4183,344.685,1150.0
2024-04-29 13:40:00,348.87,348.87,348.52,348.58,1353.0,344.5665,344.5665,344.2208,344.28,1353.0
2024-04-29 13:50:00,348.63,348.63,348.29,348.29,2086.0,344.3294,344.3294,343.9936,343.9936,2086.0
2024-04-29 14:00:00,348.19,348.6,348.08,348.4,3489.0,343.8948,344.2998,343.7862,344.1023,3489.0
2024-04-29 14:10:00,348.54,348.56,348.29,348.29,1959.0,344.2405,344.2603,343.9936,343.9936,1959.0
2024-04-29 14:20:00,348.28,348.41,348.07,348.15,1758.0,343.9837,344.1121,343.7763,343.8553,1758.0
2024-04-29 14:30:00,348.06,348.06,347.31,347.38,4283.0,343.7664,343.7664,343.0257,343.0948,4283.0
2024-04-29 14:40:00,347.44,347.51,347.05,347.23,4488.0,343.1541,343.2232,342.7689,342.9467,4488.0
2024-04-29 14:50:00,347.2,347.45,347.07,347.17,2088.0,342.9171,343.164,342.7887,342.8874,2088.0
2024-04-29 15:00:00,347.11,347.11,345.74,345.92,4373.0,342.8282,342.8282,341.4751,341.6528,4373.0
2024-04-29 15:10:00,345.94,346.23,345.83,346.21,1835.0,341.6726,341.959,341.564,341.9393,1835.0
2024-04-29 15:20:00,346.58,346.72,346.41,346.56,3852.0,342.3047,342.443,342.1368,342.285,3852.0
2024-04-29 15:30:00,346.56,346.6,346.14,346.53,4255.0,342.285,342.3245,341.8701,342.2553,4255.0
2024-04-29 15:40:00,346.49,347.12,346.49,346.66,5708.0,342.2158,342.838,342.2158,342.3837,5708.0
2024-04-29 15:50:00,346.55,347.8,346.3,347.75,19862.0,342.2751,343.5097,342.0282,343.4603,19862.0
2024-04-30 09:30:00,346.7,347.07,345.91,346.27,7639.0,342.4232,342.7887,341.643,341.9985,7639.0
2024-04-30 09:40:00,346.09,346.23,345.95,346.23,1652.0,341.8207,341.959,341.6825,341.959,1652.0
2024-04-30 09:50:00,346.23,346.23,345.88,345.89,1232.0,341.959,341.959,341.6133,341.6232,1232.0
2024-04-30 10:00:00,345.98,346.11,345.62,345.73,7002.0,341.7121,341.8405,341.3565,341.4652,7002.0
2024-04-30 10:10:00,345.73,346.6,345.59,346.37,14886.0,341.4652,342.3245,341.3269,342.0973,14886.0
2024-04-30 10:20:00,346.09,346.36,345.52,345.64,7990.0,341.8207,342.0874,341.2578,341.3763,7990.0
2024-04-30 10:30:00,345.63,345.72,344.84,344.85,9328.0,341.3664,341.4553,340.5862,340.596,9328.0
2024-04-30 10:40:00,344.84,345.59,344.83,345.31,17735.0,340.5862,341.3269,340.5763,341.0504,17735.0
2024-04-30 10:50:00,345.32,345.32,344.37,344.38,1786.0,341.0602,341.0602,340.122,340.1318,1786.0
2024-04-30 11:00:00,344.35,344.52,343.44,343.44,4637.0,340.1022,340.2701,339.2034,339.2034,4637.0
2024-04-30 11:10:00,343.38,343.71,342.58,342.95,4923.0,339.1442,339.4701,338.354,338.7195,4923.0
2024-04-30 11:20:00,342.67,342.68,342.44,342.48,1904.0,338.4429,338.4528,338.2158,338.2553,1904.0
2024-04-30 11:30:00,342.44,342.49,342.02,342.03,2808.0,338.2158,338.2652,337.801,337.8108,2808.0
2024-04-30 11:40:00,341.78,342.53,341.78,342.36,12757.0,337.5639,338.3047,337.5639,338.1368,12757.0
2024-04-30 11:50:00,342.37,342.89,342.24,342.89,9842.0,338.1466,338.6602,338.0182,338.6602,9842.0
2024-04-30 12:00:00,342.77,343.07,342.7,343.06,2731.0,338.5417,338.838,338.4726,338.8281,2731.0
2024-04-30 12:10:00,343.07,343.1,342.8,342.84,3049.0,338.838,338.8676,338.5713,338.6108,3049.0
2024-04-30 12:20:00,342.93,342.96,342.76,342.76,1400.0,338.6997,338.7294,338.5318,338.5318,1400.0
2024-04-30 12:30:00,342.84,342.84,341.53,341.74,4953.0,338.6108,338.6108,337.317,337.5244,4953.0
2024-04-30 12:40:00,341.68,341.68,340.91,341.02,5331.0,337.4651,337.4651,336.7046,336.8133,5331.0
2024-04-30 12:50:00,341.02,341.77,340.88,341.74,13453.0,336.8133,337.554,336.675,337.5244,13453.0
2024-04-30 13:00:00,341.49,341.49,340.96,341.4,11026.0,337.2775,337.2775,336.754,337.1886,11026.0
2024-04-30 13:10:00,341.4,341.45,340.95,341.18,9503.0,337.1886,337.238,336.7442,336.9713,9503.0
2024-04-30 13:20:00,341.19,341.92,340.98,341.62,10219.0,336.9812,337.7022,336.7738,337.4059,10219.0
2024-04-30 13:30:00,341.7,341.74,341.44,341.44,7828.0,337.4849,337.5244,337.2281,337.2281,7828.0
2024-04-30 13:40:00,341.44,341.72,341.21,341.71,6368.0,337.2281,337.5047,337.0009,337.4948,6368.0
2024-04-30 13:50:00,341.73,341.74,341.14,341.25,4969.0,337.5145,337.5244,336.9318,337.0405,4969.0
2024-04-30 14:00:00,341.24,341.67,341.09,341.65,6967.0,337.0306,337.4553,336.8824,337.4355,6967.0
2024-04-30 14:10:00,341.63,342.04,341.43,341.65,6348.0,337.4158,337.8207,337.2182,337.4355,6348.0
2024-04-30 14:20:00,341.52,342.08,341.42,341.69,11842.0,337.3071,337.8602,337.2084,337.475,11842.0
2024-04-30 14:30:00,341.81,342.56,341.63,342.2,4402.0,337.5935,338.3343,337.4158,337.9787,4402.0
2024-04-30 14:40:00,342.19,342.19,341.76,341.85,6223.0,337.9689,337.9689,337.5442,337.6331,6223.0
2024-04-30 14:50:00,341.75,341.75,341.04,341.55,13325.0,337.5343,337.5343,336.833,337.3368,13325.0
2024-04-30 15:00:00,341.48,341.79,341.47,341.52,7899.0,337.2676,337.5738,337.2577,337.3071,7899.0
2024-04-30 15:10:00,341.5,341.84,340.85,341.0,10754.0,337.2874,337.6232,336.6454,336.7935,10754.0
2024-04-30 15:20:00,340.83,341.05,340.61,340.77,11151.0,336.6256,336.8429,336.4083,336.5664,11151.0
2024-04-30 15:30:00,340.86,340.9,340.3,340.58,14666.0,336.6553,336.6948,336.1022,336.3787,14666.0
2024-04-30 15:40:00,340.5,341.04,340.41,340.72,6752.0,336.2997,336.833,336.2108,336.517,6752.0
2024-04-30 15:50:00,340.46,340.56,338.53,339.15,97626.0,336.2602,336.359,334.354,334.9664,97626.0
2024-05-01 09:30:00,338.04,338.61,335.93,337.2,10688.0,333.8701,334.433,331.7861,333.0404,10688.0
2024-05-01 09:40:00,337.12,337.19,335.79,335.82,3557.0,332.9614,333.0305,331.6478,331.6774,3557.0
2024-05-01 09:50:00,335.98,336.44,335.88,336.13,15486.0,331.8355,332.2898,331.7367,331.9836,15486.0
2024-05-01 10:00:00,336.24,337.94,336.12,337.61,15257.0,332.0923,333.7713,331.9737,333.4454,15257.0
2024-05-01 10:10:00,337.94,338.38,337.74,338.02,5710.0,333.7713,334.2059,333.5738,333.8503,5710.0
2024-05-01 10:20:00,338.11,338.48,337.88,338.37,5983.0,333.9392,334.3046,333.712,334.196,5983.0
2024-05-01 10:30:00,338.7,339.15,338.67,338.86,7570.0,334.5219,334.9664,334.4923,334.6799,7570.0
2024-05-01 10:40:00,338.76,338.79,338.28,338.28,10759.0,334.5812,334.6108,334.1071,334.1071,10759.0
2024-05-01 10:50:00,338.21,338.92,337.91,338.88,11892.0,334.038,334.7392,333.7417,334.6997,11892.0
2024-05-01 11:00:00,338.88,339.46,338.58,339.46,10442.0,334.6997,335.2725,334.4034,335.2725,10442.0
2024-05-01 11:10:00,339.33,339.33,338.85,338.94,5606.0,335.1441,335.1441,334.6701,334.7589,5606.0
2024-05-01 11:20:00,338.82,338.93,338.33,338.82,12581.0,334.6404,334.7491,334.1565,334.6404,12581.0
2024-05-01 11:30:00,338.84,339.23,338.63,339.18,18519.0,334.6602,335.0454,334.4528,334.996,18519.0
2024-05-01 11:40:00,339.29,340.08,339.17,339.76,4472.0,335.1046,335.8849,334.9861,335.5688,4472.0
2024-05-01 11:50:00,339.62,339.62,338.49,338.56,9329.0,335.4306,335.4306,334.3145,334.3836,9329.0
2024-05-01 12:00:00,338.62,338.83,338.48,338.48,5930.0,334.4429,334.6503,334.3046,334.3046,5930.0
2024-05-01 12:10:00,338.61,338.67,338.48,338.51,2040.0,334.433,334.4923,334.3046,334.3343,2040.0
2024-05-01 12:20:00,338.5,338.83,338.43,338.72,9455.0,334.3244,334.6503,334.2552,334.5417,9455.0
2024-05-01 12:30:00,338.75,339.05,338.39,338.39,4902.0,334.5713,334.8676,334.2157,334.2157,4902.0
2024-05-01 12:40:00,338.5,338.7,338.47,338.6,2274.0,334.3244,334.5219,334.2947,334.4231,2274.0
2024-05-01 12:50:00,338.59,338.83,338.42,338.53,2006.0,334.4133,334.6503,334.2454,334.354,2006.0
2024-05-01 13:00:00,338.53,338.55,338.26,338.26,2005.0,334.354,334.3738,334.0873,334.0873,2005.0
2024-05-01 13:10:00,338.39,338.44,338.2,338.2,5331.0,334.2157,334.2651,334.0281,334.0281,5331.0
2024-05-01 13:20:00,338.33,338.58,338.3,338.44,8026.0,334.1565,334.4034,334.1268,334.2651,8026.0
2024-05-01 13:30:00,338.54,338.71,338.09,338.09,4597.0,334.3639,334.5318,333.9194,333.9194,4597.0
2024-05-01 13:40:00,337.92,337.99,337.55,337.94,1754.0,333.7515,333.8207,333.3861,333.7713,1754.0
2024-05-01 13:50:00,337.84,338.06,337.58,337.79,3792.0,333.6725,333.8898,333.4157,333.6231,3792.0
2024-05-01 14:00:00,338.12,338.82,338.04,338.15,17499.0,333.9491,334.6404,333.8701,333.9787,17499.0
2024-05-01 14:10:00,338.12,338.35,337.95,338.35,9416.0,333.9491,334.1762,333.7812,334.1762,9416.0
2024-05-01 14:20:00,338.47,338.66,338.28,338.55,3905.0,334.2947,334.4824,334.1071,334.3738,3905.0
2024-05-01 14:30:00,338.54,338.68,337.81,338.68,15709.0,334.3639,334.5022,333.6429,334.5022,15709.0
2024-05-01 14:40:00,338.76,339.75,338.71,339.2,34915.0,334.5812,335.559,334.5318,335.0157,34915.0
2024-05-01 14:50:00,339.47,339.75,339.09,339.09,13767.0,335.2824,335.559,334.9071,334.9071,13767.0
2024-05-01 15:00:00,339.25,339.3,338.31,338.93,7459.0,335.0651,335.1145,334.1367,334.7491,7459.0
2024-05-01 15:10:00,338.8,338.92,338.61,338.61,10999.0,334.6207,334.7392,334.433,334.433,10999.0
2024-05-01 15:20:00,338.59,339.13,338.15,338.81,13455.0,334.4133,334.9466,333.9787,334.6306,13455.0
2024-05-01 15:30:00,338.75,338.75,337.54,338.05,10924.0,334.5713,334.5713,333.3762,333.8799,10924.0
2024-05-01 15:40:00,338.19,338.54,337.72,338.03,22534.0,334.0182,334.3639,333.554,333.8602,22534.0
2024-05-01 15:50:00,338.0,338.01,335.67,335.7,97075.0,333.8305,333.8404,331.5293,331.5589,97075.0
2024-05-02 09:30:00,336.81,336.81,335.6,335.7,4336.0,332.6552,332.6552,331.4602,331.5589,4336.0
2024-05-02 09:40:00,335.76,336.24,333.89,335.38,11532.0,331.6182,332.0923,329.7712,331.2429,11532.0
2024-05-02 09:50:00,335.59,335.68,334.02,334.26,6345.0,331.4503,331.5392,329.8996,330.1367,6345.0
2024-05-02 10:00:00,334.11,334.52,333.36,334.15,12754.0,329.9885,330.3935,329.2478,330.028,12754.0
2024-05-02 10:10:00,333.78,334.37,332.98,333.54,28035.0,329.6626,330.2453,328.8725,329.4256,28035.0
2024-05-02 10:20:00,333.69,334.91,333.4,334.9,21626.0,329.5737,330.7787,329.2873,330.7688,21626.0
2024-05-02 10:30:00,334.9,335.26,333.89,334.05,12254.0,330.7688,331.1243,329.7712,329.9293,12254.0
2024-05-02 10:40:00,333.95,334.84,333.24,334.82,15903.0,329.8305,330.7095,329.1293,330.6898,15903.0
2024-05-02 10:50:00,334.56,335.64,334.35,335.4,11265.0,330.433,331.4997,330.2256,331.2626,11265.0
2024-05-02 11:00:00,335.37,336.38,335.23,336.15,13944.0,331.233,332.2305,331.0947,332.0034,13944.0
2024-05-02 11:10:00,336.34,336.54,335.89,335.89,7508.0,332.191,332.3886,331.7466,331.7466,7508.0
2024-05-02 11:20:00,335.96,336.09,335.28,335.47,10410.0,331.8157,331.9441,331.1441,331.3318,10410.0
2024-05-02 11:30:00,335.31,335.32,334.38,334.44,9624.0,331.1737,331.1836,330.2552,330.3145,9624.0
2024-05-02 11:40:00,334.77,335.8,334.63,335.63,18079.0,330.6404,331.6577,330.5021,331.4898,18079.0
2024-05-02 11:50:00,335.44,336.09,335.42,336.03,21374.0,331.3021,331.9441,331.2824,331.8848,21374.0
2024-05-02 12:00:00,336.18,336.19,335.45,335.45,10004.0,332.033,332.0429,331.312,331.312,10004.0
2024-05-02 12:10:00,335.56,335.56,334.94,335.46,18014.0,331.4206,331.4206,330.8083,331.3219,18014.0
2024-05-02 12:20:00,335.35,335.49,335.03,335.14,12538.0,331.2132,331.3515,330.8972,331.0058,12538.0
2024-05-02 12:30:00,335.14,335.42,334.72,335.0,10976.0,331.0058,331.2824,330.591,330.8676,10976.0
2024-05-02 12:40:00,334.96,335.21,334.76,335.19,6801.0,330.828,331.075,330.6305,331.0552,6801.0
2024-05-02 12:50:00,335.24,335.35,335.13,335.24,3927.0,331.1046,331.2132,330.9959,331.1046,3927.0
2024-05-02 13:00:00,335.24,335.64,335.0,335.49,11459.0,331.1046,331.4997,330.8676,331.3515,11459.0
2024-05-02 13:10:00,335.57,336.06,335.46,335.69,5565.0,331.4305,331.9145,331.3219,331.549,5565.0
2024-05-02 13:20:00,335.62,335.68,335.42,335.47,7153.0,331.4799,331.5392,331.2824,331.3318,7153.0
2024-05-02 13:30:00,335.45,335.82,335.42,335.54,8072.0,331.312,331.6774,331.2824,331.4009,8072.0
2024-05-02 13:40:00,335.52,335.79,335.36,335.78,7157.0,331.3811,331.6478,331.2231,331.6379,7157.0
2024-05-02 13:50:00,335.55,336.02,335.55,336.0,6181.0,331.4108,331.875,331.4108,331.8552,6181.0
2024-05-02 14:00:00,336.01,336.11,335.53,335.56,14967.0,331.8651,331.9639,331.391,331.4206,14967.0
2024-05-02 14:10:00,335.71,336.29,335.71,336.04,11658.0,331.5688,332.1416,331.5688,331.8947,11658.0
2024-05-02 14:20:00,336.02,336.33,335.88,336.14,11515.0,331.875,332.1811,331.7367,331.9935,11515.0
2024-05-02 14:30:00,336.14,336.43,336.09,336.21,8754.0,331.9935,332.2799,331.9441,332.0626,8754.0
2024-05-02 14:40:00,336.2,336.33,335.79,336.23,18896.0,332.0527,332.1811,331.6478,332.0824,18896.0
2024-05-02 14:50:00,336.26,336.79,336.26,336.44,6557.0,332.112,332.6355,332.112,332.2898,6557.0
2024-05-02 15:00:00,336.36,336.45,335.77,336.2,11925.0,332.2108,332.2997,331.6281,332.0527,11925.0
2024-05-02 15:10:00,336.12,336.2,335.6,336.1,16956.0,331.9737,332.0527,331.4602,331.954,16956.0
2024-05-02 15:20:00,336.2,337.01,336.2,336.41,11385.0,332.0527,332.8528,332.0527,332.2602,11385.0
2024-05-02 15:30:00,336.32,336.59,336.07,336.41,26004.0,332.1713,332.4379,331.9244,332.2602,26004.0
2024-05-02 15:40:00,336.38,336.38,335.53,335.68,22779.0,332.2305,332.2305,331.391,331.5392,22779.0
2024-05-02 15:50:00,335.68,336.51,335.42,335.69,107792.0,331.5392,332.3589,331.2824,331.549,107792.0
2024-05-03 09:30:00,352.13,356.17,348.28,348.28,46233.0,347.7862,351.7764,343.9837,343.9837,46233.0
2024-05-03 09:40:00,348.52,352.16,347.39,350.54,33072.0,344.2208,347.8159,343.1047,346.2159,33072.0
2024-05-03 09:50:00,350.43,351.09,348.37,349.96,12018.0,346.1072,346.7591,344.0726,345.643,12018.0
2024-05-03 10:00:00,349.79,351.23,349.12,349.67,14686.0,345.4751,346.8973,344.8134,345.3566,14686.0
2024-05-03 10:10:00,349.6,351.79,348.48,351.6,13220.0,345.2875,347.4504,344.1813,347.2628,13220.0
2024-05-03 10:20:00,351.87,353.1,351.43,351.96,6676.0,347.5294,348.7443,347.0949,347.6183,6676.0
2024-05-03 10:30:00,351.97,353.03,351.13,351.3,10499.0,347.6282,348.6751,346.7986,346.9665,10499.0
2024-05-03 10:40:00,351.13,352.59,350.89,352.12,5687.0,346.7986,348.2406,346.5615,347.7764,5687.0
2024-05-03 10:50:00,352.1,353.95,351.91,352.44,15300.0,347.7566,349.5838,347.569,348.0924,15300.0
2024-05-03 11:00:00,352.82,353.98,352.75,353.43,70457.0,348.4677,349.6134,348.3986,349.0702,70457.0
2024-05-03 11:10:00,353.06,353.32,352.3,353.31,6523.0,348.7048,348.9616,347.9541,348.9517,6523.0
2024-05-03 11:20:00,352.94,353.43,352.58,352.7,3419.0,348.5863,349.0702,348.2307,348.3492,3419.0
2024-05-03 11:30:00,352.48,353.9,352.43,353.65,6577.0,348.1319,349.5344,348.0825,349.2875,6577.0
2024-05-03 11:40:00,353.71,355.19,353.69,354.62,9797.0,349.3468,350.8085,349.327,350.2455,9797.0
2024-05-03 11:50:00,354.85,355.67,354.67,355.21,5957.0,350.4727,351.2826,350.2949,350.8282,5957.0
2024-05-03 12:00:00,354.97,355.0,353.21,353.4,3599.0,350.5912,350.6208,348.8529,349.0406,3599.0
2024-05-03 12:10:00,353.29,353.93,352.78,353.37,7651.0,348.9319,349.564,348.4282,349.0109,7651.0
2024-05-03 12:20:00,353.42,353.88,353.24,353.45,4694.0,349.0603,349.5147,348.8825,349.09,4694.0
2024-05-03 12:30:00,353.52,353.81,353.2,353.36,4650.0,349.1591,349.4455,348.843,349.0011,4650.0
2024-05-03 12:40:00,353.03,353.63,353.0,353.06,5719.0,348.6751,349.2677,348.6455,348.7048,5719.0
2024-05-03 12:50:00,353.0,353.5,352.59,352.63,5034.0,348.6455,349.1393,348.2406,348.2801,5034.0
2024-05-03 13:00:00,352.59,353.56,352.4,353.56,3400.0,348.2406,349.1986,348.0529,349.1986,3400.0
2024-05-03 13:10:00,353.24,353.42,352.86,353.16,11842.0,348.8825,349.0603,348.5072,348.8035,11842.0
2024-05-03 13:20:00,353.0,353.31,352.5,352.5,16100.0,348.6455,348.9517,348.1517,348.1517,16100.0
2024-05-03 13:30:00,352.65,352.91,352.43,352.81,4763.0,348.2998,348.5566,348.0825,348.4579,4763.0
2024-05-03 13:40:00,352.88,353.09,352.67,353.06,2145.0,348.527,348.7344,348.3196,348.7048,2145.0
2024-05-03 13:50:00,353.21,353.43,352.97,353.41,3306.0,348.8529,349.0702,348.6159,349.0505,3306.0
2024-05-03 14:00:00,353.41,353.7,352.63,353.11,5275.0,349.0505,349.3369,348.2801,348.7542,5275.0
2024-05-03 14:10:00,353.22,353.69,352.96,353.56,4394.0,348.8628,349.327,348.606,349.1986,4394.0
2024-05-03 14:20:00,353.47,353.47,353.12,353.47,2192.0,349.1097,349.1097,348.764,349.1097,2192.0
2024-05-03 14:30:00,353.47,353.48,352.75,352.85,6694.0,349.1097,349.1196,348.3986,348.4974,6694.0
2024-05-03 14:40:00,352.76,353.2,352.76,353.11,3304.0,348.4085,348.843,348.4085,348.7542,3304.0
2024-05-03 14:50:00,353.13,353.27,352.56,352.63,7578.0,348.7739,348.9122,348.2109,348.2801,7578.0
2024-05-03 15:00:00,352.66,353.49,352.44,352.8,9524.0,348.3097,349.1295,348.0924,348.448,9524.0
2024-05-03 15:10:00,352.85,352.87,351.13,351.13,18267.0,348.4974,348.5171,346.7986,346.7986,18267.0
2024-05-03 15:20:00,351.13,351.67,350.75,351.66,20881.0,346.7986,347.3319,346.4233,347.322,20881.0
2024-05-03 15:30:00,351.71,353.47,351.6,353.19,8022.0,347.3714,349.1097,347.2628,348.8332,8022.0
2024-05-03 15:40:00,353.06,353.25,352.42,352.51,15946.0,348.7048,348.8924,348.0727,348.1616,15946.0
2024-05-03 15:50:00,352.38,353.7,351.92,353.7,84260.0,348.0332,349.3369,347.5788,349.3369,84260.0
2024-05-06 09:30:00,355.26,355.26,351.47,351.55,31754.0,350.8776,350.8776,347.1344,347.2134,31754.0
2024-05-06 09:40:00,351.12,351.12,349.36,350.3,8369.0,346.7887,346.7887,345.0504,345.9788,8369.0
2024-05-06 09:50:00,350.31,350.32,348.77,349.4,20171.0,345.9887,345.9986,344.4677,345.0899,20171.0
2024-05-06 10:00:00,349.67,349.94,349.13,349.13,16130.0,345.3566,345.6233,344.8232,344.8232,16130.0
2024-05-06 10:10:00,349.08,349.08,347.43,347.43,3439.0,344.7739,344.7739,343.1442,343.1442,3439.0
2024-05-06 10:20:00,347.34,348.41,347.28,347.94,31491.0,343.0553,344.1121,342.9961,343.6479,31491.0
2024-05-06 10:30:00,347.93,348.29,347.15,347.31,5528.0,343.6381,343.9936,342.8677,343.0257,5528.0
2024-05-06 10:40:00,347.47,347.49,345.82,346.08,33050.0,343.1837,343.2035,341.5541,341.8109,33050.0
2024-05-06 10:50:00,346.55,348.07,346.46,347.42,18368.0,342.2751,343.7763,342.1862,343.1343,18368.0
2024-05-06 11:00:00,347.55,347.56,345.86,345.87,17713.0,343.2627,343.2726,341.5936,341.6035,17713.0
2024-05-06 11:10:00,345.86,346.45,345.58,345.9,8952.0,341.5936,342.1763,341.317,341.6331,8952.0
2024-05-06 11:20:00,345.86,347.22,345.75,346.16,9883.0,341.5936,342.9368,341.4849,341.8899,9883.0
2024-05-06 11:30:00,346.03,346.58,345.27,346.5,7545.0,341.7615,342.3047,341.0109,342.2257,7545.0
2024-05-06 11:40:00,346.61,346.61,345.93,345.93,2200.0,342.3343,342.3343,341.6627,341.6627,2200.0
2024-05-06 11:50:00,346.19,346.29,345.61,346.05,6858.0,341.9195,342.0183,341.3467,341.7812,6858.0
2024-05-06 12:00:00,345.87,345.92,345.38,345.57,5920.0,341.6035,341.6528,341.1195,341.3072,5920.0
2024-05-06 12:10:00,345.51,346.13,345.45,345.5,6940.0,341.2479,341.8603,341.1886,341.238,6940.0
2024-05-06 12:20:00,345.59,346.16,345.58,346.16,1600.0,341.3269,341.8899,341.317,341.8899,1600.0
2024-05-06 12:30:00,346.03,347.41,346.02,347.07,6887.0,341.7615,343.1245,341.7516,342.7887,6887.0
2024-05-06 12:40:00,347.06,347.14,346.43,346.75,4638.0,342.7788,342.8578,342.1566,342.4726,4638.0
2024-05-06 12:50:00,346.75,346.9,346.58,346.74,9726.0,342.4726,342.6208,342.3047,342.4627,9726.0
2024-05-06 13:00:00,346.73,347.0,346.36,346.36,6235.0,342.4529,342.7195,342.0874,342.0874,6235.0
2024-05-06 13:10:00,346.33,346.44,346.07,346.07,3241.0,342.0578,342.1664,341.801,341.801,3241.0
2024-05-06 13:20:00,346.03,346.22,345.78,346.16,10434.0,341.7615,341.9491,341.5146,341.8899,10434.0
2024-05-06 13:30:00,346.27,346.33,346.12,346.22,2976.0,341.9985,342.0578,341.8504,341.9491,2976.0
2024-05-06 13:40:00,346.22,346.24,345.92,346.11,3601.0,341.9491,341.9689,341.6528,341.8405,3601.0
2024-05-06 13:50:00,346.03,346.44,346.03,346.32,6229.0,341.7615,342.1664,341.7615,342.0479,6229.0
2024-05-06 14:00:00,346.3,346.35,346.11,346.13,4956.0,342.0282,342.0775,341.8405,341.8603,4956.0
2024-05-06 14:10:00,346.13,346.23,345.97,346.02,2975.0,341.8603,341.959,341.7022,341.7516,2975.0
2024-05-06 14:20:00,345.97,346.79,345.93,346.59,14714.0,341.7022,342.5121,341.6627,342.3146,14714.0
2024-05-06 14:30:00,346.61,346.78,346.54,346.65,4079.0,342.3343,342.5022,342.2652,342.3738,4079.0
2024-05-06 14:40:00,346.62,347.15,346.54,346.59,9534.0,342.3442,342.8677,342.2652,342.3146,9534.0
2024-05-06 14:50:00,346.67,346.67,346.4,346.5,5519.0,342.3936,342.3936,342.1269,342.2257,5519.0
2024-05-06 15:00:00,346.5,347.61,346.5,347.18,17615.0,342.2257,343.322,342.2257,342.8973,17615.0
2024-05-06 15:10:00,347.26,347.49,347.13,347.21,8263.0,342.9763,343.2035,342.8479,342.9269,8263.0
2024-05-06 15:20:00,347.21,347.63,347.21,347.29,10523.0,342.9269,343.3418,342.9269,343.0059,10523.0
2024-05-06 15:30:00,347.29,347.39,347.03,347.29,15921.0,343.0059,343.1047,342.7492,343.0059,15921.0
2024-05-06 15:40:00,347.29,347.67,346.86,347.22,18755.0,343.0059,343.3813,342.5813,342.9368,18755.0
2024-05-06 15:50:00,347.21,349.61,347.2,349.58,82959.0,342.9269,345.2973,342.9171,345.2677,82959.0
2024-05-07 09:30:00,353.67,353.67,351.35,352.89,16267.0,349.3072,349.3072,347.0159,348.5369,16267.0
2024-05-07 09:40:00,352.88,353.92,352.19,353.79,19383.0,348.527,349.5542,347.8455,349.4258,19383.0
2024-05-07 09:50:00,353.79,354.22,353.41,353.41,10430.0,349.4258,349.8505,349.0505,349.0505,10430.0
2024-05-07 10:00:00,353.72,354.93,353.72,354.62,9526.0,349.3566,350.5517,349.3566,350.2455,9526.0
2024-05-07 10:10:00,354.59,354.99,354.32,354.62,8311.0,350.2159,350.611,349.9492,350.2455,8311.0
2024-05-07 10:20:00,354.46,355.29,354.46,355.1,5213.0,350.0875,350.9073,350.0875,350.7196,5213.0
2024-05-07 10:30:00,355.1,355.17,354.7,354.9,3836.0,350.7196,350.7887,350.3245,350.5221,3836.0
2024-05-07 10:40:00,354.78,355.03,354.49,354.84,9555.0,350.4036,350.6505,350.1171,350.4628,9555.0
2024-05-07 10:50:00,354.86,354.98,354.52,354.72,5400.0,350.4826,350.6011,350.1468,350.3443,5400.0
2024-05-07 11:00:00,354.71,355.02,354.68,354.68,5471.0,350.3344,350.6406,350.3048,350.3048,5471.0
2024-05-07 11:10:00,354.78,354.99,354.78,354.85,4311.0,350.4036,350.611,350.4036,350.4727,4311.0
2024-05-07 11:20:00,354.94,355.39,354.69,355.24,6944.0,350.5616,351.006,350.3147,350.8579,6944.0
2024-05-07 11:30:00,355.28,355.42,355.03,355.35,3534.0,350.8974,351.0357,350.6505,350.9665,3534.0
2024-05-07 11:40:00,355.31,355.34,354.87,354.9,4949.0,350.927,350.9566,350.4924,350.5221,4949.0
2024-05-07 11:50:00,354.95,355.17,354.61,355.17,10683.0,350.5715,350.7887,350.2356,350.7887,10683.0
2024-05-07 12:00:00,355.5,356.11,355.42,356.01,4954.0,351.1147,351.7171,351.0357,351.6184,4954.0
2024-05-07 12:10:00,355.98,355.98,355.75,355.83,2403.0,351.5887,351.5887,351.3616,351.4406,2403.0
2024-05-07 12:20:00,355.64,355.9,355.44,355.47,2121.0,351.2529,351.5097,351.0554,351.085,2121.0
2024-05-07 12:30:00,355.41,355.65,355.18,355.65,3750.0,351.0258,351.2628,350.7986,351.2628,3750.0
2024-05-07 12:40:00,355.63,355.64,355.35,355.57,3941.0,351.2431,351.2529,350.9665,351.1838,3941.0
2024-05-07 12:50:00,355.72,355.74,355.49,355.73,3116.0,351.332,351.3517,351.1048,351.3418,3116.0
2024-05-07 13:00:00,355.73,356.04,355.63,355.72,3958.0,351.3418,351.648,351.2431,351.332,3958.0
2024-05-07 13:10:00,355.74,356.02,355.73,355.84,6377.0,351.3517,351.6283,351.3418,351.4505,6377.0
2024-05-07 13:20:00,355.9,356.28,355.9,356.28,2115.0,351.5097,351.885,351.5097,351.885,2115.0
2024-05-07 13:30:00,356.11,356.35,355.49,355.73,14337.0,351.7171,351.9542,351.1048,351.3418,14337.0
2024-05-07 13:40:00,355.74,355.78,355.09,355.09,4042.0,351.3517,351.3912,350.7097,350.7097,4042.0
2024-05-07 13:50:00,355.1,355.51,355.1,355.21,2958.0,350.7196,351.1245,350.7196,350.8282,2958.0
2024-05-07 14:00:00,355.07,355.53,355.07,355.53,3078.0,350.69,351.1443,350.69,351.1443,3078.0
2024-05-07 14:10:00,355.62,355.95,355.58,355.67,2426.0,351.2332,351.5591,351.1937,351.2826,2426.0
2024-05-07 14:20:00,355.66,355.85,355.55,355.76,5761.0,351.2727,351.4604,351.1641,351.3715,5761.0
2024-05-07 14:30:00,355.68,355.94,355.6,355.94,4874.0,351.2925,351.5492,351.2134,351.5492,4874.0
2024-05-07 14:40:00,355.9,356.07,355.71,355.83,4532.0,351.5097,351.6776,351.3221,351.4406,4532.0
2024-05-07 14:50:00,355.75,355.91,355.44,355.77,8086.0,351.3616,351.5196,351.0554,351.3813,8086.0
2024-05-07 15:00:00,355.9,356.53,355.61,356.39,9901.0,351.5097,352.132,351.2233,351.9937,9901.0
2024-05-07 15:10:00,356.22,356.55,356.21,356.38,6823.0,351.8258,352.1517,351.8159,351.9838,6823.0
2024-05-07 15:20:00,356.41,357.27,356.36,357.18,7954.0,352.0134,352.8628,351.9641,352.7739,7954.0
2024-05-07 15:30:00,357.19,357.68,356.97,357.25,34288.0,352.7838,353.2678,352.5665,352.8431,34288.0
2024-05-07 15:40:00,357.16,357.53,356.91,357.43,10272.0,352.7542,353.1196,352.5073,353.0209,10272.0
2024-05-07 15:50:00,357.48,358.2,357.35,358.01,63400.0,353.0702,353.7814,352.9418,353.5937,63400.0
2024-05-08 09:30:00,359.81,360.65,358.24,359.73,16431.0,355.3715,356.2011,353.8209,355.2925,16431.0
2024-05-08 09:40:00,359.62,360.03,359.12,359.81,7026.0,355.1838,355.5888,354.69,355.3715,7026.0
2024-05-08 09:50:00,359.81,360.85,359.75,360.85,14830.0,355.3715,356.3987,355.3122,356.3987,14830.0
2024-05-08 10:00:00,360.57,360.87,360.04,360.15,5571.0,356.1221,356.4184,355.5987,355.7073,5571.0
2024-05-08 10:10:00,360.15,360.89,360.1,360.73,2796.0,355.7073,356.4382,355.6579,356.2802,2796.0
2024-05-08 10:20:00,361.0,361.66,361.0,361.66,3767.0,356.5468,357.1987,356.5468,357.1987,3767.0
2024-05-08 10:30:00,361.47,361.47,360.76,360.98,2662.0,357.011,357.011,356.3098,356.5271,2662.0
2024-05-08 10:40:00,361.04,361.39,360.88,361.39,5190.0,356.5863,356.932,356.4283,356.932,5190.0
2024-05-08 10:50:00,361.39,361.67,361.0,361.03,5802.0,356.932,357.2086,356.5468,356.5765,5802.0
2024-05-08 11:00:00,361.13,361.13,361.0,361.09,1339.0,356.6752,356.6752,356.5468,356.6357,1339.0
2024-05-08 11:10:00,361.0,361.09,360.75,360.97,4104.0,356.5468,356.6357,356.2999,356.5172,4104.0
2024-05-08 11:20:00,360.97,361.27,360.96,361.14,6619.0,356.5172,356.8135,356.5073,356.6851,6619.0
2024-05-08 11:30:00,361.27,361.28,360.98,361.08,2512.0,356.8135,356.8234,356.5271,356.6258,2512.0
2024-05-08 11:40:00,361.06,361.15,360.82,360.98,1545.0,356.6061,356.695,356.369,356.5271,1545.0
2024-05-08 11:50:00,361.0,361.13,360.85,361.13,4991.0,356.5468,356.6752,356.3987,356.6752,4991.0
2024-05-08 12:00:00,361.06,361.13,360.65,360.65,1462.0,356.6061,356.6752,356.2011,356.2011,1462.0
2024-05-08 12:10:00,360.66,360.66,360.21,360.32,2968.0,356.211,356.211,355.7666,355.8752,2968.0
2024-05-08 12:20:00,360.37,361.02,360.29,360.86,8181.0,355.9246,356.5666,355.8456,356.4086,8181.0
2024-05-08 12:30:00,360.98,360.99,360.5,360.85,3041.0,356.5271,356.5369,356.053,356.3987,3041.0
2024-05-08 12:40:00,360.87,361.04,360.69,361.0,2304.0,356.4184,356.5863,356.2406,356.5468,2304.0
2024-05-08 12:50:00,360.99,361.47,360.84,361.47,7068.0,356.5369,357.011,356.3888,357.011,7068.0
2024-05-08 13:00:00,361.26,361.48,361.23,361.34,4510.0,356.8036,357.0209,356.774,356.8826,4510.0
2024-05-08 13:10:00,361.2,361.29,361.01,361.02,3614.0,356.7444,356.8332,356.5567,356.5666,3614.0
2024-05-08 13:20:00,360.97,361.12,360.85,360.94,3639.0,356.5172,356.6653,356.3987,356.4876,3639.0
2024-05-08 13:30:00,360.87,360.97,360.82,360.88,1600.0,356.4184,356.5172,356.369,356.4283,1600.0
2024-05-08 13:40:00,360.75,361.1,360.43,360.96,8018.0,356.2999,356.6456,355.9839,356.5073,8018.0
2024-05-08 13:50:00,360.96,361.49,360.95,361.47,5458.0,356.5073,357.0308,356.4974,357.011,5458.0
2024-05-08 14:00:00,361.42,361.68,361.35,361.35,3018.0,356.9616,357.2184,356.8925,356.8925,3018.0
2024-05-08 14:10:00,361.23,361.31,360.84,361.23,3096.0,356.774,356.853,356.3888,356.774,3096.0
2024-05-08 14:20:00,361.19,361.38,360.9,360.95,5714.0,356.7345,356.9221,356.4481,356.4974,5714.0
2024-05-08 14:30:00,360.79,360.95,360.45,360.56,5443.0,356.3394,356.4974,356.0036,356.1123,5443.0
2024-05-08 14:40:00,360.54,360.77,359.76,360.2,10362.0,356.0925,356.3197,355.3221,355.7567,10362.0
2024-05-08 14:50:00,360.15,360.44,360.14,360.33,4098.0,355.7073,355.9937,355.6974,355.8851,4098.0
2024-05-08 15:00:00,360.26,360.26,359.87,359.9,4239.0,355.816,355.816,355.4308,355.4604,4239.0
2024-05-08 15:10:00,359.89,360.02,359.5,359.5,2867.0,355.4505,355.5789,355.0653,355.0653,2867.0
2024-05-08 15:20:00,359.55,359.91,359.55,359.91,2396.0,355.1147,355.4703,355.1147,355.4703,2396.0
2024-05-08 15:30:00,359.94,359.96,359.31,359.32,2726.0,355.4999,355.5197,354.8777,354.8875,2726.0
2024-05-08 15:40:00,359.48,359.92,359.43,359.86,4081.0,355.0456,355.4801,354.9962,355.4209,4081.0
2024-05-08 15:50:00,359.74,359.74,358.98,359.15,37755.0,355.3024,355.3024,354.5517,354.7196,37755.0
2024-05-09 09:30:00,358.47,359.51,358.08,358.96,7073.0,354.048,355.0752,353.6628,354.532,7073.0
2024-05-09 09:40:00,359.55,359.95,359.55,359.89,969.0,355.1147,355.5098,355.1147,355.4505,969.0
2024-05-09 09:50:00,359.71,359.71,358.56,359.1,8266.0,355.2727,355.2727,354.1369,354.6703,8266.0
2024-05-09 10:00:00,358.8,359.0,358.21,358.21,1301.0,354.374,354.5715,353.7912,353.7912,1301.0
2024-05-09 10:10:00,358.22,359.11,358.1,359.11,3684.0,353.8011,354.6801,353.6826,354.6801,3684.0
2024-05-09 10:20:00,359.25,359.62,359.25,359.52,400.0,354.8184,355.1838,354.8184,355.0851,400.0
2024-05-09 10:30:00,359.63,359.86,359.3,359.3,2493.0,355.1937,355.4209,354.8678,354.8678,2493.0
2024-05-09 10:40:00,359.45,359.78,359.45,359.75,800.0,355.0159,355.3419,355.0159,355.3122,800.0
2024-05-09 10:50:00,359.79,359.8,359.59,359.6,1308.0,355.3518,355.3616,355.1542,355.1641,1308.0
2024-05-09 11:00:00,359.53,360.02,359.53,359.94,4330.0,355.095,355.5789,355.095,355.4999,4330.0
2024-05-09 11:10:00,360.03,360.05,359.79,359.9,1785.0,355.5888,355.6085,355.3518,355.4604,1785.0
2024-05-09 11:20:00,360.02,360.02,359.86,360.0,1207.0,355.5789,355.5789,355.4209,355.5592,1207.0
2024-05-09 11:30:00,359.94,360.06,359.71,359.84,4060.0,355.4999,355.6184,355.2727,355.4011,4060.0
2024-05-09 11:40:00,359.99,360.58,359.8,360.55,9965.0,355.5493,356.132,355.3616,356.1024,9965.0
2024-05-09 11:50:00,360.46,360.51,360.02,360.1,7166.0,356.0135,356.0629,355.5789,355.6579,7166.0
2024-05-09 12:00:00,360.1,360.26,359.99,360.1,4842.0,355.6579,355.816,355.5493,355.6579,4842.0
2024-05-09 12:10:00,360.04,360.12,359.94,360.1,1731.0,355.5987,355.6777,355.4999,355.6579,1731.0
2024-05-09 12:20:00,360.03,360.13,360.02,360.12,1088.0,355.5888,355.6876,355.5789,355.6777,1088.0
2024-05-09 12:30:00,360.12,360.12,359.95,359.96,2344.0,355.6777,355.6777,355.5098,355.5197,2344.0
2024-05-09 12:40:00,360.07,360.1,359.9,360.1,2137.0,355.6283,355.6579,355.4604,355.6579,2137.0
2024-05-09 12:50:00,360.13,360.2,360.04,360.08,3978.0,355.6876,355.7567,355.5987,355.6382,3978.0
2024-05-09 13:00:00,360.09,360.24,360.01,360.01,2587.0,355.6481,355.7962,355.569,355.569,2587.0
2024-05-09 13:10:00,359.94,360.09,359.94,360.06,946.0,355.4999,355.6481,355.4999,355.6184,946.0
2024-05-09 13:20:00,359.97,360.27,359.97,360.26,4650.0,355.5295,355.8258,355.5295,355.816,4650.0
2024-05-09 13:30:00,360.17,360.32,360.04,360.25,1600.0,355.7271,355.8752,355.5987,355.8061,1600.0
2024-05-09 13:40:00,360.25,360.28,360.13,360.18,1385.0,355.8061,355.8357,355.6876,355.7369,1385.0
2024-05-09 13:50:00,360.27,360.27,359.98,359.98,2910.0,355.8258,355.8258,355.5394,355.5394,2910.0
2024-05-09 14:00:00,359.9,359.9,359.29,359.44,8900.0,355.4604,355.4604,354.8579,355.0061,8900.0
2024-05-09 14:10:00,359.44,359.98,359.43,359.72,1509.0,355.0061,355.5394,354.9962,355.2826,1509.0
2024-05-09 14:20:00,359.73,360.07,359.73,360.07,1500.0,355.2925,355.6283,355.2925,355.6283,1500.0
2024-05-09 14:30:00,359.96,360.06,359.84,360.0,2730.0,355.5197,355.6184,355.4011,355.5592,2730.0
2024-05-09 14:40:00,359.97,360.0,359.86,359.92,2219.0,355.5295,355.5592,355.4209,355.4801,2219.0
2024-05-09 14:50:00,359.94,360.1,359.89,359.98,4797.0,355.4999,355.6579,355.4505,355.5394,4797.0
2024-05-09 15:00:00,359.85,360.01,359.68,360.01,1529.0,355.411,355.569,355.2431,355.569,1529.0
2024-05-09 15:10:00,359.9,359.9,359.54,359.75,3275.0,355.4604,355.4604,355.1048,355.3122,3275.0
2024-05-09 15:20:00,359.97,360.01,359.95,360.0,700.0,355.5295,355.569,355.5098,355.5592,700.0
2024-05-09 15:30:00,359.97,360.0,359.88,359.99,3469.0,355.5295,355.5592,355.4406,355.5493,3469.0
2024-05-09 15:40:00,360.0,360.05,359.89,360.02,8972.0,355.5592,355.6085,355.4505,355.5789,8972.0
2024-05-09 15:50:00,360.09,360.35,359.82,360.26,49922.0,355.6481,355.9048,355.3814,355.816,49922.0
2024-05-10 09:30:00,361.17,361.17,360.45,360.71,12554.0,356.7147,356.7147,356.0036,356.2604,12554.0
2024-05-10 09:40:00,360.76,361.13,360.63,361.0,9867.0,356.3098,356.6752,356.1814,356.5468,9867.0
2024-05-10 09:50:00,361.01,361.9,361.01,361.13,5682.0,356.5567,357.4357,356.5567,356.6752,5682.0
2024-05-10 10:00:00,360.94,360.94,360.5,360.8,4504.0,356.4876,356.4876,356.053,356.3493,4504.0
2024-05-10 10:10:00,361.43,361.44,361.19,361.19,1359.0,356.9715,356.9814,356.7345,356.7345,1359.0
2024-05-10 10:20:00,361.11,361.4,360.99,361.12,5138.0,356.6555,356.9419,356.5369,356.6653,5138.0
2024-05-10 10:30:00,361.12,361.34,360.97,361.19,4889.0,356.6653,356.8826,356.5172,356.7345,4889.0
2024-05-10 10:40:00,361.28,361.6,361.19,361.24,4646.0,356.8234,357.1394,356.7345,356.7839,4646.0
2024-05-10 10:50:00,361.28,361.28,360.81,361.06,4317.0,356.8234,356.8234,356.3592,356.6061,4317.0
2024-05-10 11:00:00,361.05,361.12,360.78,360.9,2816.0,356.5962,356.6653,356.3295,356.4481,2816.0
2024-05-10 11:10:00,360.91,360.91,360.68,360.69,500.0,356.4579,356.4579,356.2308,356.2406,500.0
2024-05-10 11:20:00,360.68,362.12,360.68,362.06,61542.0,356.2308,357.653,356.2308,357.5937,61542.0
2024-05-10 11:30:00,362.19,362.19,361.75,361.96,3454.0,357.7221,357.7221,357.2876,357.495,3454.0
2024-05-10 11:40:00,361.95,361.95,361.72,361.9,3042.0,357.4851,357.4851,357.2579,357.4357,3042.0
2024-05-10 11:50:00,361.9,361.92,361.73,361.74,5098.0,357.4357,357.4555,357.2678,357.2777,5098.0
2024-05-10 12:00:00,361.51,361.91,361.31,361.77,5322.0,357.0505,357.4456,356.853,357.3073,5322.0
2024-05-10 12:10:00,361.76,361.76,361.61,361.61,600.0,357.2974,357.2974,357.1493,357.1493,600.0
2024-05-10 12:20:00,361.55,361.6,361.22,361.23,1975.0,357.09,357.1394,356.7641,356.774,1975.0
2024-05-10 12:30:00,361.4,361.53,361.2,361.21,4406.0,356.9419,357.0703,356.7444,356.7542,4406.0
2024-05-10 12:40:00,361.32,361.51,361.2,361.47,4749.0,356.8629,357.0505,356.7444,357.011,4749.0
2024-05-10 12:50:00,361.49,361.78,361.48,361.75,1931.0,357.0308,357.3172,357.0209,357.2876,1931.0
2024-05-10 13:00:00,361.64,361.64,361.49,361.62,2305.0,357.1789,357.1789,357.0308,357.1592,2305.0
2024-05-10 13:10:00,361.62,361.71,361.54,361.54,4527.0,357.1592,357.2481,357.0802,357.0802,4527.0
2024-05-10 13:20:00,361.45,361.53,361.43,361.44,1600.0,356.9913,357.0703,356.9715,356.9814,1600.0
2024-05-10 13:30:00,361.49,361.53,361.4,361.53,3106.0,357.0308,357.0703,356.9419,357.0703,3106.0
2024-05-10 13:40:00,361.48,361.95,361.47,361.95,3578.0,357.0209,357.4851,357.011,357.4851,3578.0
2024-05-10 13:50:00,361.91,361.95,361.85,361.9,2587.0,357.4456,357.4851,357.3863,357.4357,2587.0
2024-05-10 14:00:00,361.87,362.75,361.84,362.54,4318.0,357.4061,358.2752,357.3765,358.0678,4318.0
2024-05-10 14:10:00,362.71,362.71,362.59,362.61,800.0,358.2357,358.2357,358.1172,358.137,800.0
2024-05-10 14:20:00,362.52,362.52,361.81,362.14,13475.0,358.0481,358.0481,357.3468,357.6728,13475.0
2024-05-10 14:30:00,362.05,362.11,361.84,362.09,9819.0,357.5839,357.6431,357.3765,357.6234,9819.0
2024-05-10 14:40:00,362.08,362.44,362.08,362.44,2797.0,357.6135,357.9691,357.6135,357.9691,2797.0
2024-05-10 14:50:00,362.54,362.55,362.19,362.45,2077.0,358.0678,358.0777,357.7221,357.9789,2077.0
2024-05-10 15:00:00,362.31,362.42,362.22,362.42,3012.0,357.8407,357.9493,357.7518,357.9493,3012.0
2024-05-10 15:10:00,362.27,362.86,362.26,362.81,4176.0,357.8012,358.3839,357.7913,358.3345,4176.0
2024-05-10 15:20:00,362.85,363.03,362.84,362.95,4097.0,358.374,358.5518,358.3641,358.4728,4097.0
2024-05-10 15:30:00,362.86,363.19,362.85,363.19,7932.0,358.3839,358.7098,358.374,358.7098,7932.0
2024-05-10 15:40:00,363.22,364.07,363.14,363.58,12207.0,358.7394,359.579,358.6604,359.095,12207.0
2024-05-10 15:50:00,363.65,363.73,362.58,362.75,51796.0,359.1641,359.2431,358.1073,358.2752,51796.0
2024-05-13 09:30:00,363.21,364.39,363.21,363.93,7524.0,358.7296,359.895,358.7296,359.4407,7524.0
2024-05-13 09:40:00,364.21,364.47,364.06,364.32,4508.0,359.7172,359.974,359.5691,359.8259,4508.0
2024-05-13 09:50:00,363.82,364.13,363.45,363.87,11936.0,359.332,359.6382,358.9666,359.3814,11936.0
2024-05-13 10:00:00,363.81,363.86,362.81,362.86,3897.0,359.3222,359.3715,358.3345,358.3839,3897.0
2024-05-13 10:10:00,362.54,362.55,361.49,361.49,8169.0,358.0678,358.0777,357.0308,357.0308,8169.0
2024-05-13 10:20:00,361.65,361.65,360.63,360.63,5610.0,357.1888,357.1888,356.1814,356.1814,5610.0
2024-05-13 10:30:00,360.84,361.62,360.84,361.62,760.0,356.3888,357.1592,356.3888,357.1592,760.0
2024-05-13 10:40:00,361.96,362.69,361.9,362.69,1397.0,357.495,358.216,357.4357,358.216,1397.0
2024-05-13 10:50:00,362.81,363.28,362.77,363.25,2700.0,358.3345,358.7987,358.295,358.7691,2700.0
2024-05-13 11:00:00,363.25,363.51,362.88,363.15,7535.0,358.7691,359.0259,358.4036,358.6703,7535.0
2024-05-13 11:10:00,362.85,363.22,362.76,363.22,1102.0,358.374,358.7394,358.2851,358.7394,1102.0
2024-05-13 11:20:00,363.22,363.22,362.53,362.87,3333.0,358.7394,358.7394,358.058,358.3938,3333.0
2024-05-13 11:30:00,362.81,363.03,362.47,362.84,5005.0,358.3345,358.5518,357.9987,358.3641,5005.0
2024-05-13 11:40:00,362.77,362.77,361.75,361.75,5524.0,358.295,358.295,357.2876,357.2876,5524.0
2024-05-13 11:50:00,361.82,362.09,361.61,361.67,2014.0,357.3567,357.6234,357.1493,357.2086,2014.0
2024-05-13 12:00:00,361.51,362.27,361.51,361.84,2529.0,357.0505,357.8012,357.0505,357.3765,2529.0
2024-05-13 12:10:00,362.09,362.09,361.8,361.84,4830.0,357.6234,357.6234,357.337,357.3765,4830.0
2024-05-13 12:20:00,361.83,362.34,361.78,361.95,3014.0,357.3666,357.8703,357.3172,357.4851,3014.0
2024-05-13 12:30:00,362.01,362.02,361.76,361.81,1648.0,357.5444,357.5542,357.2974,357.3468,1648.0
2024-05-13 12:40:00,361.96,362.02,361.96,361.96,776.0,357.495,357.5542,357.495,357.495,776.0
2024-05-13 12:50:00,361.87,361.89,361.5,361.56,1729.0,357.4061,357.4258,357.0407,357.0999,1729.0
2024-05-13 13:00:00,361.25,361.31,361.02,361.02,1138.0,356.7937,356.853,356.5666,356.5666,1138.0
2024-05-13 13:10:00,361.14,361.31,360.99,361.01,5067.0,356.6851,356.853,356.5369,356.5567,5067.0
2024-05-13 13:20:00,360.87,360.91,360.31,360.31,2513.0,356.4184,356.4579,355.8653,355.8653,2513.0
2024-05-13 13:30:00,360.36,360.42,359.88,359.97,7235.0,355.9147,355.974,355.4406,355.5295,7235.0
2024-05-13 13:40:00,359.93,360.08,359.66,359.67,2432.0,355.49,355.6382,355.2234,355.2332,2432.0
2024-05-13 13:50:00,359.65,359.76,359.46,359.76,4597.0,355.2135,355.3221,355.0258,355.3221,4597.0
2024-05-13 14:00:00,359.59,359.62,359.25,359.38,9962.0,355.1542,355.1838,354.8184,354.9468,9962.0
2024-05-13 14:10:00,359.37,359.4,359.14,359.23,3816.0,354.9369,354.9666,354.7098,354.7987,3816.0
2024-05-13 14:20:00,359.32,359.55,359.32,359.43,5052.0,354.8875,355.1147,354.8875,354.9962,5052.0
2024-05-13 14:30:00,359.43,359.53,359.19,359.19,4435.0,354.9962,355.095,354.7592,354.7592,4435.0
2024-05-13 14:40:00,359.24,359.32,357.73,358.33,43520.0,354.8085,354.8875,353.3172,353.9098,43520.0
2024-05-13 14:50:00,358.12,358.18,357.8,358.06,13880.0,353.7024,353.7616,353.3863,353.6431,13880.0
2024-05-13 15:00:00,358.05,358.1,357.41,357.75,16333.0,353.6332,353.6826,353.0011,353.3369,16333.0
2024-05-13 15:10:00,357.64,357.84,356.6,357.31,20586.0,353.2283,353.4258,352.2011,352.9023,20586.0
2024-05-13 15:20:00,357.48,357.49,356.62,356.69,12488.0,353.0702,353.0801,352.2209,352.29,12488.0
2024-05-13 15:30:00,356.72,357.79,356.69,357.62,23920.0,352.3196,353.3764,352.29,353.2085,23920.0
2024-05-13 15:40:00,357.61,357.72,356.3,357.02,27375.0,353.1986,353.3073,351.9048,352.6159,27375.0
2024-05-13 15:50:00,357.0,358.09,356.89,357.99,47169.0,352.5962,353.6727,352.4875,353.574,47169.0
2024-05-14 09:30:00,359.66,361.09,359.11,361.09,11005.0,355.2234,356.6357,354.6801,356.6357,11005.0
2024-05-14 09:40:00,359.45,360.73,359.34,359.74,5857.0,355.0159,356.2802,354.9073,355.3024,5857.0
2024-05-14 09:50:00,360.09,360.12,359.01,359.97,3115.0,355.6481,355.6777,354.5814,355.5295,3115.0
2024-05-14 10:00:00,360.05,360.62,359.32,360.33,14360.0,355.6085,356.1715,354.8875,355.8851,14360.0
2024-05-14 10:10:00,360.33,361.28,359.87,360.93,16168.0,355.8851,356.8234,355.4308,356.4777,16168.0
2024-05-14 10:20:00,361.3,361.59,360.69,361.02,6440.0,356.8431,357.1295,356.2406,356.5666,6440.0
2024-05-14 10:30:00,361.01,361.33,360.75,361.06,18931.0,356.5567,356.8728,356.2999,356.6061,18931.0
2024-05-14 10:40:00,360.95,361.65,360.78,361.65,16924.0,356.4974,357.1888,356.3295,357.1888,16924.0
2024-05-14 10:50:00,361.66,362.14,361.5,362.14,11567.0,357.1987,357.6728,357.0407,357.6728,11567.0
2024-05-14 11:00:00,362.01,362.48,361.41,361.92,10590.0,357.5444,358.0086,356.9518,357.4555,10590.0
2024-05-14 11:10:00,361.88,361.95,361.79,361.94,1499.0,357.416,357.4851,357.3271,357.4752,1499.0
2024-05-14 11:20:00,361.94,362.92,361.94,362.69,9682.0,357.4752,358.4431,357.4752,358.216,9682.0
2024-05-14 11:30:00,362.64,362.99,362.02,362.35,10422.0,358.1666,358.5123,357.5542,357.8802,10422.0
2024-05-14 11:40:00,362.34,362.34,361.71,362.0,3108.0,357.8703,357.8703,357.2481,357.5345,3108.0
2024-05-14 11:50:00,361.99,362.35,361.51,361.94,7986.0,357.5246,357.8802,357.0505,357.4752,7986.0
2024-05-14 12:00:00,361.65,361.65,361.11,361.44,1411.0,357.1888,357.1888,356.6555,356.9814,1411.0
2024-05-14 12:10:00,361.23,361.23,359.88,360.17,3126.0,356.774,356.774,355.4406,355.7271,3126.0
2024-05-14 12:20:00,359.95,361.02,359.93,360.53,2929.0,355.5098,356.5666,355.49,356.0826,2929.0
2024-05-14 12:30:00,360.53,360.53,359.48,359.72,4279.0,356.0826,356.0826,355.0456,355.2826,4279.0
2024-05-14 12:40:00,359.61,359.61,359.0,359.09,4073.0,355.174,355.174,354.5715,354.6604,4073.0
2024-05-14 12:50:00,358.84,359.72,358.84,359.15,12405.0,354.4135,355.2826,354.4135,354.7196,12405.0
2024-05-14 13:00:00,359.06,359.31,358.9,359.01,2823.0,354.6308,354.8777,354.4727,354.5814,2823.0
2024-05-14 13:10:00,359.18,360.27,359.12,360.27,2412.0,354.7493,355.8258,354.69,355.8258,2412.0
2024-05-14 13:20:00,360.12,360.43,359.84,359.84,4250.0,355.6777,355.9839,355.4011,355.4011,4250.0
2024-05-14 13:30:00,359.83,360.57,359.68,360.38,6347.0,355.3913,356.1221,355.2431,355.9345,6347.0
2024-05-14 13:40:00,360.31,360.38,360.08,360.08,1599.0,355.8653,355.9345,355.6382,355.6382,1599.0
2024-05-14 13:50:00,360.25,360.33,359.83,360.12,2439.0,355.8061,355.8851,355.3913,355.6777,2439.0
2024-05-14 14:00:00,360.26,360.48,360.26,360.28,2514.0,355.816,356.0332,355.816,355.8357,2514.0
2024-05-14 14:10:00,360.28,360.82,360.07,360.82,5504.0,355.8357,356.369,355.6283,356.369,5504.0
2024-05-14 14:20:00,360.74,361.0,360.48,360.88,2200.0,356.29,356.5468,356.0332,356.4283,2200.0
2024-05-14 14:30:00,360.73,360.98,360.52,360.76,4971.0,356.2802,356.5271,356.0727,356.3098,4971.0
2024-05-14 14:40:00,360.9,361.28,360.7,360.84,4293.0,356.4481,356.8234,356.2505,356.3888,4293.0
2024-05-14 14:50:00,360.7,361.16,360.7,361.11,3956.0,356.2505,356.7049,356.2505,356.6555,3956.0
2024-05-14 15:00:00,361.26,361.46,360.53,360.63,8479.0,356.8036,357.0012,356.0826,356.1814,8479.0
2024-05-14 15:10:00,360.78,361.01,360.68,361.01,3220.0,356.3295,356.5567,356.2308,356.5567,3220.0
2024-05-14 15:20:00,361.22,361.58,361.13,361.48,4369.0,356.7641,357.1197,356.6752,357.0209,4369.0
2024-05-14 15:30:00,361.39,361.69,361.27,361.41,7184.0,356.932,357.2283,356.8135,356.9518,7184.0
2024-05-14 15:40:00,361.28,361.49,360.96,361.49,6882.0,356.8234,357.0308,356.5073,357.0308,6882.0
2024-05-14 15:50:00,361.48,361.66,360.67,360.81,56714.0,357.0209,357.1987,356.2209,356.3592,56714.0
2024-05-15 09:30:00,360.96,362.98,360.96,362.73,6784.0,356.5073,358.5024,356.5073,358.2555,6784.0
2024-05-15 09:40:00,362.98,363.97,362.97,363.97,1265.0,358.5024,359.4802,358.4925,359.4802,1265.0
2024-05-15 09:50:00,364.0,364.0,363.07,363.65,4197.0,359.5098,359.5098,358.5913,359.1641,4197.0
2024-05-15 10:00:00,363.76,365.31,363.43,365.3,8513.0,359.2728,360.8037,358.9468,360.7938,8513.0
2024-05-15 10:10:00,364.76,364.8,364.09,364.48,2317.0,360.2604,360.2999,359.5987,359.9839,2317.0
2024-05-15 10:20:00,364.42,364.99,364.28,364.99,1880.0,359.9246,360.4876,359.7864,360.4876,1880.0
2024-05-15 10:30:00,364.78,365.43,364.66,364.67,10874.0,360.2802,360.9222,360.1617,360.1716,10874.0
2024-05-15 10:40:00,364.91,365.43,364.79,364.8,5400.0,360.4086,360.9222,360.2901,360.2999,5400.0
2024-05-15 10:50:00,364.93,365.97,364.93,365.86,1853.0,360.4283,361.4555,360.4283,361.3469,1853.0
2024-05-15 11:00:00,365.73,366.61,365.73,366.6,1659.0,361.2185,362.0876,361.2185,362.0777,1659.0
2024-05-15 11:10:00,366.48,366.7,366.42,366.57,2629.0,361.9592,362.1765,361.9,362.0481,2629.0
2024-05-15 11:20:00,366.68,366.84,365.81,366.2,5026.0,362.1568,362.3148,361.2975,361.6827,5026.0
2024-05-15 11:30:00,366.58,366.74,366.27,366.33,1285.0,362.058,362.216,361.7518,361.8111,1285.0
2024-05-15 11:40:00,366.37,366.46,366.2,366.27,931.0,361.8506,361.9395,361.6827,361.7518,931.0
2024-05-15 11:50:00,366.27,366.65,366.26,366.55,1886.0,361.7518,362.1271,361.7419,362.0284,1886.0
2024-05-15 12:00:00,366.44,366.49,366.09,366.24,1733.0,361.9197,361.9691,361.574,361.7222,1733.0
2024-05-15 12:10:00,366.54,366.54,366.13,366.13,1232.0,362.0185,362.0185,361.6135,361.6135,1232.0
2024-05-15 12:20:00,365.7,366.03,365.7,366.0,827.0,361.1888,361.5148,361.1888,361.4851,827.0
2024-05-15 12:30:00,366.05,366.05,365.65,365.65,716.0,361.5345,361.5345,361.1395,361.1395,716.0
2024-05-15 12:40:00,365.56,365.84,365.46,365.58,2197.0,361.0506,361.3271,360.9518,361.0703,2197.0
2024-05-15 12:50:00,365.4,365.76,365.38,365.57,2547.0,360.8925,361.2481,360.8728,361.0605,2547.0
2024-05-15 13:00:00,365.65,365.68,365.49,365.51,1695.0,361.1395,361.1691,360.9814,361.0012,1695.0
2024-05-15 13:10:00,365.45,365.76,365.45,365.62,1123.0,360.9419,361.2481,360.9419,361.1098,1123.0
2024-05-15 13:20:00,365.73,365.75,365.36,365.52,1317.0,361.2185,361.2382,360.853,361.0111,1317.0
2024-05-15 13:30:00,365.29,365.71,365.17,365.35,1442.0,360.7839,361.1987,360.6654,360.8432,1442.0
2024-05-15 13:40:00,365.24,365.25,365.1,365.2,900.0,360.7345,360.7444,360.5962,360.695,900.0
2024-05-15 13:50:00,365.2,365.42,365.17,365.42,645.0,360.695,360.9123,360.6654,360.9123,645.0
2024-05-15 14:00:00,365.4,365.5,365.2,365.37,3052.0,360.8925,360.9913,360.695,360.8629,3052.0
2024-05-15 14:10:00,365.36,365.46,365.2,365.2,903.0,360.853,360.9518,360.695,360.695,903.0
2024-05-15 14:20:00,364.97,365.11,364.97,365.05,785.0,360.4679,360.6061,360.4679,360.5469,785.0
2024-05-15 14:30:00,365.05,365.05,364.57,364.67,1571.0,360.5469,360.5469,360.0728,360.1716,1571.0
2024-05-15 14:40:00,364.96,364.96,364.75,364.87,900.0,360.458,360.458,360.2506,360.3691,900.0
2024-05-15 14:50:00,364.81,364.94,364.76,364.76,2472.0,360.3098,360.4382,360.2604,360.2604,2472.0
2024-05-15 15:00:00,364.88,364.88,364.6,364.6,2100.0,360.379,360.379,360.1024,360.1024,2100.0
2024-05-15 15:10:00,364.68,364.7,364.4,364.52,1667.0,360.1814,360.2012,359.9049,360.0234,1667.0
2024-05-15 15:20:00,364.41,365.39,364.41,365.34,7625.0,359.9148,360.8827,359.9148,360.8333,7625.0
2024-05-15 15:30:00,365.38,365.46,365.06,365.43,11013.0,360.8728,360.9518,360.5567,360.9222,11013.0
2024-05-15 15:40:00,365.43,365.81,365.43,365.73,6083.0,360.9222,361.2975,360.9222,361.2185,6083.0
2024-05-15 15:50:00,365.79,365.79,364.82,365.02,38907.0,361.2777,361.2777,360.3197,360.5172,38907.0
2024-05-16 09:30:00,366.07,367.81,365.07,366.41,11610.0,361.5543,363.2728,360.5666,361.8901,11610.0
2024-05-16 09:40:00,366.69,366.88,365.85,366.15,2402.0,362.1666,362.3543,361.337,361.6333,2402.0
2024-05-16 09:50:00,365.95,365.95,365.2,365.92,2200.0,361.4358,361.4358,360.695,361.4061,2200.0
2024-05-16 10:00:00,365.92,366.07,365.48,365.56,2998.0,361.4061,361.5543,360.9716,361.0506,2998.0
2024-05-16 10:10:00,365.79,366.61,365.79,366.6,1870.0,361.2777,362.0876,361.2777,362.0777,1870.0
2024-05-16 10:20:00,366.78,366.79,365.93,365.93,4357.0,362.2555,362.2654,361.416,361.416,4357.0
2024-05-16 10:30:00,365.85,366.05,365.82,365.93,1961.0,361.337,361.5345,361.3074,361.416,1961.0
2024-05-16 10:40:00,365.93,366.35,365.92,365.93,3880.0,361.416,361.8308,361.4061,361.416,3880.0
2024-05-16 10:50:00,365.88,365.88,365.43,365.82,2272.0,361.3666,361.3666,360.9222,361.3074,2272.0
2024-05-16 11:00:00,365.91,366.96,365.9,366.96,3327.0,361.3963,362.4333,361.3864,362.4333,3327.0
2024-05-16 11:10:00,366.97,367.25,366.97,367.25,1827.0,362.4432,362.7197,362.4432,362.7197,1827.0
2024-05-16 11:20:00,367.18,367.3,366.8,367.3,3063.0,362.6506,362.7691,362.2753,362.7691,3063.0
2024-05-16 11:30:00,367.35,367.46,366.66,366.66,3501.0,362.8185,362.9271,362.137,362.137,3501.0
2024-05-16 11:40:00,366.49,366.65,366.35,366.35,449.0,361.9691,362.1271,361.8308,361.8308,449.0
2024-05-16 11:50:00,366.01,366.41,366.01,366.14,1357.0,361.495,361.8901,361.495,361.6234,1357.0
2024-05-16 12:00:00,365.89,366.04,365.65,365.86,3679.0,361.3765,361.5247,361.1395,361.3469,3679.0
2024-05-16 12:10:00,365.98,366.11,365.47,366.09,1019.0,361.4654,361.5938,360.9617,361.574,1019.0
2024-05-16 12:20:00,366.08,366.47,366.08,366.4,1678.0,361.5642,361.9493,361.5642,361.8802,1678.0
2024-05-16 12:30:00,366.39,366.43,366.21,366.21,805.0,361.8703,361.9098,361.6926,361.6926,805.0
2024-05-16 12:40:00,366.28,366.28,366.0,366.13,568.0,361.7617,361.7617,361.4851,361.6135,568.0
2024-05-16 12:50:00,366.31,366.36,366.13,366.19,1194.0,361.7913,361.8407,361.6135,361.6728,1194.0
2024-05-16 13:00:00,366.05,366.24,365.93,366.24,1603.0,361.5345,361.7222,361.416,361.7222,1603.0
2024-05-16 13:10:00,366.1,366.17,366.03,366.16,1015.0,361.5839,361.653,361.5148,361.6432,1015.0
2024-05-16 13:20:00,366.06,366.06,365.22,365.61,2700.0,361.5444,361.5444,360.7148,361.1,2700.0
2024-05-16 13:30:00,365.59,365.76,365.38,365.53,700.0,361.0802,361.2481,360.8728,361.0209,700.0
2024-05-16 13:40:00,365.49,365.63,365.45,365.5,2494.0,360.9814,361.1197,360.9419,360.9913,2494.0
2024-05-16 13:50:00,365.52,365.84,365.52,365.84,791.0,361.0111,361.3271,361.0111,361.3271,791.0
2024-05-16 14:00:00,365.67,365.81,365.62,365.81,1018.0,361.1592,361.2975,361.1098,361.2975,1018.0
2024-05-16 14:10:00,365.77,365.88,365.58,365.86,3135.0,361.258,361.3666,361.0703,361.3469,3135.0
2024-05-16 14:20:00,365.73,365.98,365.65,365.88,2225.0,361.2185,361.4654,361.1395,361.3666,2225.0
2024-05-16 14:30:00,365.96,366.17,365.96,366.15,1254.0,361.4456,361.653,361.4456,361.6333,1254.0
2024-05-16 14:40:00,366.19,366.77,366.19,366.53,2322.0,361.6728,362.2456,361.6728,362.0086,2322.0
2024-05-16 14:50:00,366.7,366.79,366.53,366.76,2288.0,362.1765,362.2654,362.0086,362.2358,2288.0
2024-05-16 15:00:00,366.73,367.0,366.59,366.9,3420.0,362.2061,362.4728,362.0679,362.374,3420.0
2024-05-16 15:10:00,366.73,366.92,366.73,366.85,1387.0,362.2061,362.3938,362.2061,362.3247,1387.0
2024-05-16 15:20:00,366.78,367.01,366.78,366.9,4751.0,362.2555,362.4827,362.2555,362.374,4751.0
2024-05-16 15:30:00,366.94,366.94,366.36,366.36,5463.0,362.4136,362.4136,361.8407,361.8407,5463.0
2024-05-16 15:40:00,366.38,366.76,366.21,366.64,4240.0,361.8605,362.2358,361.6926,362.1173,4240.0
2024-05-16 15:50:00,366.62,367.41,366.39,366.54,36602.0,362.0975,362.8778,361.8703,362.0185,36602.0
2024-05-17 09:30:00,369.59,369.59,366.53,366.53,21379.0,365.0309,365.0309,362.0086,362.0086,21379.0
2024-05-17 09:40:00,366.95,367.47,366.21,367.08,1776.0,362.4234,362.937,361.6926,362.5518,1776.0
2024-05-17 09:50:00,367.11,367.11,366.41,366.73,3085.0,362.5815,362.5815,361.8901,362.2061,3085.0
2024-05-17 10:00:00,367.38,367.72,366.86,367.3,3429.0,362.8481,363.1839,362.3345,362.7691,3429.0
2024-05-17 10:10:00,367.08,367.28,366.59,366.68,2158.0,362.5518,362.7494,362.0679,362.1568,2158.0
2024-05-17 10:20:00,366.69,366.71,366.47,366.56,996.0,362.1666,362.1864,361.9493,362.0382,996.0
2024-05-17 10:30:00,366.64,367.07,366.64,366.88,1511.0,362.1173,362.5419,362.1173,362.3543,1511.0
2024-05-17 10:40:00,367.06,367.4,367.06,367.4,899.0,362.5321,362.8679,362.5321,362.8679,899.0
2024-05-17 10:50:00,367.53,367.59,367.38,367.38,959.0,362.9963,363.0555,362.8481,362.8481,959.0
2024-05-17 11:00:00,367.37,367.37,366.74,366.74,2222.0,362.8382,362.8382,362.216,362.216,2222.0
2024-05-17 11:10:00,366.9,367.06,366.9,367.06,1105.0,362.374,362.5321,362.374,362.5321,1105.0
2024-05-17 11:20:00,366.98,366.99,366.52,366.58,1390.0,362.4531,362.4629,361.9987,362.058,1390.0
2024-05-17 11:30:00,366.41,366.79,366.4,366.79,500.0,361.8901,362.2654,361.8802,362.2654,500.0
2024-05-17 11:40:00,366.75,366.78,366.54,366.55,1704.0,362.2259,362.2555,362.0185,362.0284,1704.0
2024-05-17 11:50:00,366.55,367.01,366.46,366.78,1988.0,362.0284,362.4827,361.9395,362.2555,1988.0
2024-05-17 12:00:00,366.8,367.18,366.8,366.99,1161.0,362.2753,362.6506,362.2753,362.4629,1161.0
2024-05-17 12:10:00,366.85,366.98,366.82,366.98,1205.0,362.3247,362.4531,362.295,362.4531,1205.0
2024-05-17 12:20:00,366.68,366.75,366.68,366.75,800.0,362.1568,362.2259,362.1568,362.2259,800.0
2024-05-17 12:30:00,366.56,366.75,366.56,366.61,967.0,362.0382,362.2259,362.0382,362.0876,967.0
2024-05-17 12:40:00,366.55,366.75,366.55,366.68,643.0,362.0284,362.2259,362.0284,362.1568,643.0
2024-05-17 12:50:00,366.62,366.99,366.62,366.96,1100.0,362.0975,362.4629,362.0975,362.4333,1100.0
2024-05-17 13:00:00,366.99,366.99,366.74,366.99,2483.0,362.4629,362.4629,362.216,362.4629,2483.0
2024-05-17 13:10:00,367.12,367.25,367.11,367.22,970.0,362.5913,362.7197,362.5815,362.6901,970.0
2024-05-17 13:20:00,367.33,367.52,367.23,367.46,877.0,362.7987,362.9864,362.7,362.9271,877.0
2024-05-17 13:30:00,367.46,367.59,367.45,367.47,1163.0,362.9271,363.0555,362.9173,362.937,1163.0
2024-05-17 13:40:00,367.34,367.34,367.13,367.16,1000.0,362.8086,362.8086,362.6012,362.6308,1000.0
2024-05-17 13:50:00,367.34,367.34,367.16,367.16,1849.0,362.8086,362.8086,362.6308,362.6308,1849.0
2024-05-17 14:00:00,367.25,367.37,367.08,367.37,1004.0,362.7197,362.8382,362.5518,362.8382,1004.0
2024-05-17 14:10:00,367.47,367.47,367.2,367.27,1107.0,362.937,362.937,362.6703,362.7395,1107.0
2024-05-17 14:20:00,367.15,367.26,367.15,367.26,1439.0,362.621,362.7296,362.621,362.7296,1439.0
2024-05-17 14:30:00,367.23,367.23,367.03,367.03,908.0,362.7,362.7,362.5024,362.5024,908.0
2024-05-17 14:40:00,366.91,366.91,366.64,366.81,1817.0,362.3839,362.3839,362.1173,362.2852,1817.0
2024-05-17 14:50:00,367.11,367.45,367.1,367.38,1943.0,362.5815,362.9173,362.5716,362.8481,1943.0
2024-05-17 15:00:00,367.49,367.63,367.25,367.5,8312.0,362.9568,363.095,362.7197,362.9666,8312.0
2024-05-17 15:10:00,367.5,367.6,367.3,367.55,3110.0,362.9666,363.0654,362.7691,363.016,3110.0
2024-05-17 15:20:00,367.6,367.6,367.42,367.54,2034.0,363.0654,363.0654,362.8876,363.0061,2034.0
2024-05-17 15:30:00,367.53,367.6,367.48,367.55,4457.0,362.9963,363.0654,362.9469,363.016,4457.0
2024-05-17 15:40:00,367.6,367.62,367.42,367.53,7500.0,363.0654,363.0852,362.8876,362.9963,7500.0
2024-05-17 15:50:00,367.43,368.05,367.35,367.95,26894.0,362.8975,363.5099,362.8185,363.4111,26894.0
2024-05-20 09:30:00,366.93,368.09,366.93,367.42,5152.0,362.4037,363.5494,362.4037,362.8876,5152.0
2024-05-20 09:40:00,368.2,368.32,367.52,367.89,1563.0,363.658,363.7765,362.9864,363.3518,1563.0
2024-05-20 09:50:00,367.86,368.31,367.64,367.64,1200.0,363.3222,363.7667,363.1049,363.1049,1200.0
2024-05-20 10:00:00,367.47,367.47,367.29,367.29,751.0,362.937,362.937,362.7592,362.7592,751.0
2024-05-20 10:10:00,367.58,367.58,367.13,367.48,5315.0,363.0457,363.0457,362.6012,362.9469,5315.0
2024-05-20 10:20:00,367.45,367.45,366.69,366.74,873.0,362.9173,362.9173,362.1666,362.216,873.0
2024-05-20 10:30:00,367.07,367.16,367.07,367.15,301.0,362.5419,362.6308,362.5419,362.621,301.0
2024-05-20 10:40:00,367.21,367.47,367.17,367.47,683.0,362.6802,362.937,362.6407,362.937,683.0
2024-05-20 10:50:00,367.63,367.88,367.63,367.64,595.0,363.095,363.342,363.095,363.1049,595.0
2024-05-20 11:00:00,367.67,368.01,367.55,368.01,1000.0,363.1345,363.4704,363.016,363.4704,1000.0
2024-05-20 11:10:00,367.94,367.97,367.78,367.81,2188.0,363.4012,363.4308,363.2432,363.2728,2188.0
2024-05-20 11:20:00,367.75,367.9,367.44,367.46,2638.0,363.2136,363.3617,362.9074,362.9271,2638.0
2024-05-20 11:30:00,367.63,368.15,367.59,368.15,600.0,363.095,363.6086,363.0555,363.6086,600.0
2024-05-20 11:40:00,367.87,367.96,367.86,367.95,321.0,363.3321,363.421,363.3222,363.4111,321.0
2024-05-20 11:50:00,368.02,368.02,367.59,367.59,892.0,363.4802,363.4802,363.0555,363.0555,892.0
2024-05-20 12:00:00,367.73,368.12,367.72,368.12,600.0,363.1938,363.579,363.1839,363.579,600.0
2024-05-20 12:10:00,367.81,367.92,367.76,367.81,1208.0,363.2728,363.3815,363.2234,363.2728,1208.0
2024-05-20 12:20:00,367.97,368.1,367.9,368.1,2396.0,363.4308,363.5592,363.3617,363.5592,2396.0
2024-05-20 12:30:00,368.03,368.03,367.82,367.82,872.0,363.4901,363.4901,363.2827,363.2827,872.0
2024-05-20 12:40:00,367.77,367.84,367.53,367.54,1682.0,363.2333,363.3024,362.9963,363.0061,1682.0
2024-05-20 12:50:00,367.47,367.76,367.47,367.67,636.0,362.937,363.2234,362.937,363.1345,636.0
2024-05-20 13:00:00,367.73,367.79,367.72,367.72,400.0,363.1938,363.2531,363.1839,363.1839,400.0
2024-05-20 13:10:00,367.8,368.01,367.8,368.01,633.0,363.2629,363.4704,363.2629,363.4704,633.0
2024-05-20 13:20:00,367.88,367.9,367.7,367.84,971.0,363.342,363.3617,363.1642,363.3024,971.0
2024-05-20 13:30:00,367.88,367.9,367.71,367.9,1789.0,363.342,363.3617,363.1741,363.3617,1789.0
2024-05-20 13:40:00,367.75,367.96,367.75,367.88,938.0,363.2136,363.421,363.2136,363.342,938.0
2024-05-20 13:50:00,367.78,367.86,367.78,367.85,926.0,363.2432,363.3222,363.2432,363.3123,926.0
2024-05-20 14:00:00,367.73,367.73,367.43,367.44,1358.0,363.1938,363.1938,362.8975,362.9074,1358.0
2024-05-20 14:10:00,367.55,367.55,367.41,367.41,200.0,363.016,363.016,362.8778,362.8778,200.0
2024-05-20 14:20:00,367.3,367.56,367.29,367.52,1183.0,362.7691,363.0259,362.7592,362.9864,1183.0
2024-05-20 14:30:00,367.52,367.78,367.45,367.73,2193.0,362.9864,363.2432,362.9173,363.1938,2193.0
2024-05-20 14:40:00,367.73,367.73,367.73,367.73,700.0,363.1938,363.1938,363.1938,363.1938,700.0
2024-05-20 14:50:00,367.66,367.91,367.66,367.76,2254.0,363.1247,363.3716,363.1247,363.2234,2254.0
2024-05-20 15:00:00,367.78,367.85,367.77,367.85,350.0,363.2432,363.3123,363.2333,363.3123,350.0
2024-05-20 15:10:00,367.76,367.92,367.65,367.92,674.0,363.2234,363.3815,363.1148,363.3815,674.0
2024-05-20 15:20:00,367.86,368.0,367.86,368.0,700.0,363.3222,363.4605,363.3222,363.4605,700.0
2024-05-20 15:30:00,368.06,368.14,367.67,368.0,2523.0,363.5197,363.5987,363.1345,363.4605,2523.0
2024-05-20 15:40:00,368.0,368.25,367.97,368.12,3022.0,363.4605,363.7074,363.4308,363.579,3022.0
2024-05-20 15:50:00,368.17,368.46,367.8,368.44,27538.0,363.6284,363.9148,363.2629,363.895,27538.0
2024-05-21 09:30:00,368.74,369.94,368.16,368.74,10801.0,364.1913,365.3765,363.6185,364.1913,10801.0
2024-05-21 09:40:00,368.36,368.75,368.36,368.75,550.0,363.816,364.2012,363.816,364.2012,550.0
2024-05-21 09:50:00,368.5,369.04,368.27,368.27,2036.0,363.9543,364.4876,363.7271,363.7271,2036.0
2024-05-21 10:00:00,368.19,368.78,368.18,368.56,4647.0,363.6481,364.2309,363.6383,364.0136,4647.0
2024-05-21 10:10:00,368.36,368.52,367.92,367.97,3449.0,363.816,363.9741,363.3815,363.4308,3449.0
2024-05-21 10:20:00,367.97,368.57,367.89,368.38,3720.0,363.4308,364.0234,363.3518,363.8358,3720.0
2024-05-21 10:30:00,368.23,368.48,368.23,368.41,1418.0,363.6876,363.9346,363.6876,363.8654,1418.0
2024-05-21 10:40:00,368.68,368.68,368.55,368.63,1977.0,364.1321,364.1321,364.0037,364.0827,1977.0
2024-05-21 10:50:00,368.63,368.77,368.23,368.47,2801.0,364.0827,364.221,363.6876,363.9247,2801.0
2024-05-21 11:00:00,368.47,368.47,368.19,368.36,3136.0,363.9247,363.9247,363.6481,363.816,3136.0
2024-05-21 11:10:00,368.64,368.88,368.51,368.76,2763.0,364.0926,364.3296,363.9642,364.2111,2763.0
2024-05-21 11:20:00,368.65,368.68,368.53,368.56,1088.0,364.1025,364.1321,363.9839,364.0136,1088.0
2024-05-21 11:30:00,368.52,368.6,368.29,368.29,2013.0,363.9741,364.0531,363.7469,363.7469,2013.0
2024-05-21 11:40:00,368.43,368.43,368.26,368.26,600.0,363.8852,363.8852,363.7173,363.7173,600.0
2024-05-21 11:50:00,368.35,368.7,368.34,368.7,1101.0,363.8062,364.1518,363.7963,364.1518,1101.0
2024-05-21 12:00:00,368.69,368.7,368.36,368.48,2271.0,364.142,364.1518,363.816,363.9346,2271.0
2024-05-21 12:10:00,368.47,368.66,368.45,368.66,700.0,363.9247,364.1123,363.9049,364.1123,700.0
2024-05-21 12:20:00,368.57,368.96,368.57,368.93,1010.0,364.0234,364.4086,364.0234,364.379,1010.0
2024-05-21 12:30:00,368.92,368.92,368.91,368.92,138.0,364.3691,364.3691,364.3592,364.3691,138.0
2024-05-21 12:40:00,369.12,369.6,369.12,369.6,1111.0,364.5667,365.0407,364.5667,365.0407,1111.0
2024-05-21 12:50:00,369.6,370.15,369.58,370.15,3334.0,365.0407,365.584,365.021,365.584,3334.0
2024-05-21 13:00:00,370.03,370.17,369.65,369.73,1838.0,365.4654,365.6037,365.0901,365.1691,1838.0
2024-05-21 13:10:00,369.65,369.65,369.36,369.36,1800.0,365.0901,365.0901,364.8037,364.8037,1800.0
2024-05-21 13:20:00,369.35,369.62,369.35,369.62,1567.0,364.7938,365.0605,364.7938,365.0605,1567.0
2024-05-21 13:30:00,369.53,369.53,369.1,369.19,3032.0,364.9716,364.9716,364.5469,364.6358,3032.0
2024-05-21 13:40:00,369.26,369.3,369.19,369.19,848.0,364.7049,364.7444,364.6358,364.6358,848.0
2024-05-21 13:50:00,369.41,369.61,369.26,369.61,700.0,364.8531,365.0506,364.7049,365.0506,700.0
2024-05-21 14:00:00,369.45,369.67,369.42,369.67,1240.0,364.8926,365.1099,364.863,365.1099,1240.0
2024-05-21 14:10:00,369.69,369.76,369.6,369.66,2058.0,365.1296,365.1988,365.0407,365.1,2058.0
2024-05-21 14:20:00,369.66,369.66,369.41,369.49,1126.0,365.1,365.1,364.8531,364.9321,1126.0
2024-05-21 14:30:00,369.54,369.68,369.41,369.45,3881.0,364.9815,365.1198,364.8531,364.8926,3881.0
2024-05-21 14:40:00,369.55,369.58,369.41,369.47,3814.0,364.9914,365.021,364.8531,364.9123,3814.0
2024-05-21 14:50:00,369.42,369.54,369.41,369.45,2788.0,364.863,364.9815,364.8531,364.8926,2788.0
2024-05-21 15:00:00,369.5,369.66,369.49,369.62,1300.0,364.942,365.1,364.9321,365.0605,1300.0
2024-05-21 15:10:00,369.59,369.8,369.51,369.57,3962.0,365.0309,365.2383,364.9518,365.0111,3962.0
2024-05-21 15:20:00,369.53,369.75,369.48,369.73,6045.0,364.9716,365.1889,364.9222,365.1691,6045.0
2024-05-21 15:30:00,369.73,369.9,369.65,369.8,9423.0,365.1691,365.337,365.0901,365.2383,9423.0
2024-05-21 15:40:00,369.76,370.14,369.68,369.96,10569.0,365.1988,365.5741,365.1198,365.3963,10569.0
2024-05-21 15:50:00,370.01,370.62,369.48,369.87,72465.0,365.4457,366.0482,364.9222,365.3074,72465.0
2024-05-22 09:30:00,370.0,372.01,369.79,370.33,5613.0,365.4358,367.421,365.2284,365.7617,5613.0
2024-05-22 09:40:00,369.93,370.43,369.23,369.73,8748.0,365.3667,365.8605,364.6753,365.1691,8748.0
2024-05-22 09:50:00,369.74,370.28,369.48,370.28,1701.0,365.179,365.7123,364.9222,365.7123,1701.0
2024-05-22 10:00:00,370.25,370.29,369.79,370.13,4391.0,365.6827,365.7222,365.2284,365.5642,4391.0
2024-05-22 10:10:00,370.08,370.1,369.63,369.99,2067.0,365.5148,365.5346,365.0704,365.4259,2067.0
2024-05-22 10:20:00,370.0,370.03,369.69,369.81,2698.0,365.4358,365.4654,365.1296,365.2481,2698.0
2024-05-22 10:30:00,369.88,369.95,369.78,369.82,1907.0,365.3173,365.3864,365.2185,365.258,1907.0
2024-05-22 10:40:00,369.82,369.82,369.63,369.71,2508.0,365.258,365.258,365.0704,365.1494,2508.0
2024-05-22 10:50:00,369.9,370.21,369.83,370.21,615.0,365.337,365.6432,365.2679,365.6432,615.0
2024-05-22 11:00:00,369.98,370.38,369.97,370.37,1342.0,365.4161,365.8111,365.4062,365.8012,1342.0
2024-05-22 11:10:00,370.38,370.53,370.36,370.37,581.0,365.8111,365.9593,365.7914,365.8012,581.0
2024-05-22 11:20:00,370.16,370.28,370.15,370.15,640.0,365.5938,365.7123,365.584,365.584,640.0
2024-05-22 11:30:00,370.02,370.09,369.92,370.09,1553.0,365.4556,365.5247,365.3568,365.5247,1553.0
2024-05-22 11:40:00,369.99,370.18,369.71,370.18,7010.0,365.4259,365.6136,365.1494,365.6136,7010.0
2024-05-22 11:50:00,370.17,370.51,370.08,370.49,2128.0,365.6037,365.9395,365.5148,365.9198,2128.0
2024-05-22 12:00:00,370.59,370.59,370.33,370.51,1828.0,366.0185,366.0185,365.7617,365.9395,1828.0
2024-05-22 12:10:00,370.49,370.62,370.41,370.48,1483.0,365.9198,366.0482,365.8407,365.9099,1483.0
2024-05-22 12:20:00,370.47,370.61,370.19,370.61,1354.0,365.9,366.0383,365.6235,366.0383,1354.0
2024-05-22 12:30:00,370.71,370.71,370.52,370.53,1470.0,366.137,366.137,365.9494,365.9593,1470.0
2024-05-22 12:40:00,370.59,370.78,370.59,370.78,699.0,366.0185,366.2062,366.0185,366.2062,699.0
2024-05-22 12:50:00,370.72,370.98,370.72,370.98,2275.0,366.1469,366.4037,366.1469,366.4037,2275.0
2024-05-22 13:00:00,370.79,370.79,370.63,370.78,950.0,366.2161,366.2161,366.058,366.2062,950.0
2024-05-22 13:10:00,370.83,371.02,370.66,370.91,1995.0,366.2556,366.4432,366.0877,366.3346,1995.0
2024-05-22 13:20:00,370.82,370.88,370.7,370.77,880.0,366.2457,366.3049,366.1272,366.1963,880.0
2024-05-22 13:30:00,370.59,370.59,370.07,370.22,1450.0,366.0185,366.0185,365.5049,365.6531,1450.0
2024-05-22 13:40:00,370.18,370.47,370.03,370.1,2032.0,365.6136,365.9,365.4654,365.5346,2032.0
2024-05-22 13:50:00,370.07,370.07,369.76,369.8,1993.0,365.5049,365.5049,365.1988,365.2383,1993.0
2024-05-22 14:00:00,369.57,369.97,369.38,369.47,2924.0,365.0111,365.4062,364.8235,364.9123,2924.0
2024-05-22 14:10:00,369.54,369.71,369.47,369.59,1514.0,364.9815,365.1494,364.9123,365.0309,1514.0
2024-05-22 14:20:00,369.47,369.49,369.22,369.23,1809.0,364.9123,364.9321,364.6654,364.6753,1809.0
2024-05-22 14:30:00,369.21,369.41,369.2,369.35,2145.0,364.6555,364.8531,364.6457,364.7938,2145.0
2024-05-22 14:40:00,369.36,369.74,369.25,369.73,4382.0,364.8037,365.179,364.6951,365.1691,4382.0
2024-05-22 14:50:00,369.73,370.71,369.73,370.41,6995.0,365.1691,366.137,365.1691,365.8407,6995.0
2024-05-22 15:00:00,370.16,370.32,370.12,370.12,1270.0,365.5938,365.7519,365.5543,365.5543,1270.0
2024-05-22 15:10:00,370.01,370.41,369.82,370.21,3483.0,365.4457,365.8407,365.258,365.6432,3483.0
2024-05-22 15:20:00,370.38,370.46,370.13,370.23,2645.0,365.8111,365.8901,365.5642,365.663,2645.0
2024-05-22 15:30:00,370.13,370.56,370.13,370.29,2114.0,365.5642,365.9889,365.5642,365.7222,2114.0
2024-05-22 15:40:00,370.3,370.51,370.14,370.21,3720.0,365.7321,365.9395,365.5741,365.6432,3720.0
2024-05-22 15:50:00,370.05,371.11,369.94,371.07,24271.0,365.4852,366.5321,365.3765,366.4926,24271.0
2024-05-23 09:30:00,369.84,369.84,367.4,367.99,10563.0,365.2778,365.2778,362.8679,363.4506,10563.0
2024-05-23 09:40:00,367.59,368.3,367.07,367.07,1604.0,363.0555,363.7568,362.5419,362.5419,1604.0
2024-05-23 09:50:00,367.95,367.95,366.47,367.07,2647.0,363.4111,363.4111,361.9493,362.5419,2647.0
2024-05-23 10:00:00,367.07,367.76,366.88,366.88,2993.0,362.5419,363.2234,362.3543,362.3543,2993.0
2024-05-23 10:10:00,367.18,367.75,366.82,366.98,7503.0,362.6506,363.2136,362.295,362.4531,7503.0
2024-05-23 10:20:00,366.63,367.12,366.41,367.12,1513.0,362.1074,362.5913,361.8901,362.5913,1513.0
2024-05-23 10:30:00,367.02,367.25,366.42,366.75,2547.0,362.4926,362.7197,361.9,362.2259,2547.0
2024-05-23 10:40:00,366.52,366.98,366.13,366.13,2055.0,361.9987,362.4531,361.6135,361.6135,2055.0
2024-05-23 10:50:00,366.01,366.54,366.0,366.18,8829.0,361.495,362.0185,361.4851,361.6629,8829.0
2024-05-23 11:00:00,366.3,366.65,366.0,366.65,2790.0,361.7814,362.1271,361.4851,362.1271,2790.0
2024-05-23 11:10:00,366.9,366.9,366.72,366.89,872.0,362.374,362.374,362.1963,362.3642,872.0
2024-05-23 11:20:00,366.88,367.05,366.86,366.89,1199.0,362.3543,362.5222,362.3345,362.3642,1199.0
2024-05-23 11:30:00,366.94,367.28,366.94,367.27,866.0,362.4136,362.7494,362.4136,362.7395,866.0
2024-05-23 11:40:00,367.47,367.62,367.32,367.32,1811.0,362.937,363.0852,362.7889,362.7889,1811.0
2024-05-23 11:50:00,367.61,367.75,367.52,367.63,1195.0,363.0753,363.2136,362.9864,363.095,1195.0
2024-05-23 12:00:00,367.61,367.92,367.29,367.29,1761.0,363.0753,363.3815,362.7592,362.7592,1761.0
2024-05-23 12:10:00,367.31,367.45,367.22,367.45,1100.0,362.779,362.9173,362.6901,362.9173,1100.0
2024-05-23 12:20:00,367.49,367.84,367.49,367.83,496.0,362.9568,363.3024,362.9568,363.2926,496.0
2024-05-23 12:30:00,367.81,367.96,367.73,367.89,1603.0,363.2728,363.421,363.1938,363.3518,1603.0
2024-05-23 12:40:00,367.86,367.86,367.61,367.71,637.0,363.3222,363.3222,363.0753,363.1741,637.0
2024-05-23 12:50:00,367.8,367.8,367.49,367.58,710.0,363.2629,363.2629,362.9568,363.0457,710.0
2024-05-23 13:00:00,367.69,367.69,367.41,367.44,600.0,363.1543,363.1543,362.8778,362.9074,600.0
2024-05-23 13:10:00,367.35,367.58,367.17,367.19,2422.0,362.8185,363.0457,362.6407,362.6605,2422.0
2024-05-23 13:20:00,366.93,367.16,366.93,367.16,1067.0,362.4037,362.6308,362.4037,362.6308,1067.0
2024-05-23 13:30:00,367.11,367.11,366.12,366.32,4627.0,362.5815,362.5815,361.6037,361.8012,4627.0
2024-05-23 13:40:00,366.31,366.42,366.0,366.27,2298.0,361.7913,361.9,361.4851,361.7518,2298.0
2024-05-23 13:50:00,366.37,366.37,365.82,365.86,6970.0,361.8506,361.8506,361.3074,361.3469,6970.0
2024-05-23 14:00:00,365.91,366.01,365.71,365.73,1246.0,361.3963,361.495,361.1987,361.2185,1246.0
2024-05-23 14:10:00,365.77,365.93,365.0,365.18,8778.0,361.258,361.416,360.4975,360.6753,8778.0
2024-05-23 14:20:00,365.16,365.32,364.8,365.03,3821.0,360.6555,360.8135,360.2999,360.5271,3821.0
2024-05-23 14:30:00,364.77,364.97,364.67,364.72,3131.0,360.2703,360.4679,360.1716,360.2209,3131.0
2024-05-23 14:40:00,364.64,364.64,364.06,364.09,1235.0,360.1419,360.1419,359.5691,359.5987,1235.0
2024-05-23 14:50:00,364.01,364.01,363.54,363.55,3286.0,359.5197,359.5197,359.0555,359.0654,3286.0
2024-05-23 15:00:00,363.56,363.97,363.44,363.5,3705.0,359.0752,359.4802,358.9567,359.016,3705.0
2024-05-23 15:10:00,363.56,364.04,363.56,363.92,3393.0,359.0752,359.5493,359.0752,359.4308,3393.0
2024-05-23 15:20:00,364.08,364.08,363.5,363.56,3442.0,359.5888,359.5888,359.016,359.0752,3442.0
2024-05-23 15:30:00,363.65,363.87,363.48,363.72,7259.0,359.1641,359.3814,358.9962,359.2333,7259.0
2024-05-23 15:40:00,363.67,363.67,362.89,362.9,8658.0,359.1839,359.1839,358.4135,358.4234,8658.0
2024-05-23 15:50:00,362.96,363.51,362.55,363.35,37753.0,358.4826,359.0259,358.0777,358.8678,37753.0
2024-05-24 09:30:00,364.26,365.66,363.41,365.66,7283.0,359.7666,361.1493,358.9271,361.1493,7283.0
2024-05-24 09:40:00,365.07,365.07,364.36,364.36,2797.0,360.5666,360.5666,359.8654,359.8654,2797.0
2024-05-24 09:50:00,364.46,364.64,364.23,364.36,6303.0,359.9641,360.1419,359.737,359.8654,6303.0
2024-05-24 10:00:00,364.19,364.71,364.18,364.37,4122.0,359.6975,360.2111,359.6876,359.8753,4122.0
2024-05-24 10:10:00,364.5,364.7,364.31,364.4,3392.0,360.0036,360.2012,359.816,359.9049,3392.0
2024-05-24 10:20:00,364.35,364.79,364.24,364.58,4664.0,359.8555,360.2901,359.7469,360.0827,4664.0
2024-05-24 10:30:00,364.62,364.8,364.5,364.66,1969.0,360.1222,360.2999,360.0036,360.1617,1969.0
2024-05-24 10:40:00,364.72,364.75,364.61,364.7,2047.0,360.2209,360.2506,360.1123,360.2012,2047.0
2024-05-24 10:50:00,364.82,365.1,364.78,364.95,6625.0,360.3197,360.5962,360.2802,360.4481,6625.0
2024-05-24 11:00:00,364.86,365.61,364.85,365.61,5819.0,360.3592,361.1,360.3493,361.1,5819.0
2024-05-24 11:10:00,365.44,365.44,364.96,365.03,2679.0,360.9321,360.9321,360.458,360.5271,2679.0
2024-05-24 11:20:00,365.05,365.21,364.92,365.09,3483.0,360.5469,360.7049,360.4185,360.5864,3483.0
2024-05-24 11:30:00,365.04,365.65,364.98,365.2,3207.0,360.537,361.1395,360.4777,360.695,3207.0
2024-05-24 11:40:00,365.0,365.29,364.97,365.09,1941.0,360.4975,360.7839,360.4679,360.5864,1941.0
2024-05-24 11:50:00,365.06,365.3,365.06,365.06,1448.0,360.5567,360.7938,360.5567,360.5567,1448.0
2024-05-24 12:00:00,365.06,365.38,365.06,365.29,2553.0,360.5567,360.8728,360.5567,360.7839,2553.0
2024-05-24 12:10:00,365.46,365.64,365.37,365.64,1081.0,360.9518,361.1296,360.8629,361.1296,1081.0
2024-05-24 12:20:00,365.64,365.76,365.56,365.65,1775.0,361.1296,361.2481,361.0506,361.1395,1775.0
2024-05-24 12:30:00,365.76,365.82,365.44,365.68,1913.0,361.2481,361.3074,360.9321,361.1691,1913.0
2024-05-24 12:40:00,365.3,365.64,365.3,365.64,957.0,360.7938,361.1296,360.7938,361.1296,957.0
2024-05-24 12:50:00,365.47,365.64,365.47,365.48,787.0,360.9617,361.1296,360.9617,360.9716,787.0
2024-05-24 13:00:00,365.43,365.5,365.28,365.28,1073.0,360.9222,360.9913,360.774,360.774,1073.0
2024-05-24 13:10:00,365.21,365.41,365.1,365.1,1852.0,360.7049,360.9024,360.5962,360.5962,1852.0
2024-05-24 13:20:00,365.14,365.22,365.05,365.17,1052.0,360.6358,360.7148,360.5469,360.6654,1052.0
2024-05-24 13:30:00,365.07,365.08,364.82,364.93,3879.0,360.5666,360.5765,360.3197,360.4283,3879.0
2024-05-24 13:40:00,364.94,364.95,364.44,364.71,3195.0,360.4382,360.4481,359.9444,360.2111,3195.0
2024-05-24 13:50:00,364.63,364.94,364.63,364.79,1916.0,360.132,360.4382,360.132,360.2901,1916.0
2024-05-24 14:00:00,364.88,365.03,364.87,365.03,1188.0,360.379,360.5271,360.3691,360.5271,1188.0
2024-05-24 14:10:00,364.89,364.96,364.8,364.91,2366.0,360.3888,360.458,360.2999,360.4086,2366.0
2024-05-24 14:20:00,364.89,364.89,364.19,364.55,4723.0,360.3888,360.3888,359.6975,360.053,4723.0
2024-05-24 14:30:00,364.37,364.73,364.37,364.73,1536.0,359.8753,360.2308,359.8753,360.2308,1536.0
2024-05-24 14:40:00,364.72,364.91,364.72,364.82,2062.0,360.2209,360.4086,360.2209,360.3197,2062.0
2024-05-24 14:50:00,364.82,364.97,364.2,364.39,3938.0,360.3197,360.4679,359.7074,359.895,3938.0
2024-05-24 15:00:00,364.31,364.38,364.14,364.19,954.0,359.816,359.8851,359.6481,359.6975,954.0
2024-05-24 15:10:00,364.19,364.6,364.19,364.56,2468.0,359.6975,360.1024,359.6975,360.0629,2468.0
2024-05-24 15:20:00,364.56,364.56,364.43,364.56,1821.0,360.0629,360.0629,359.9345,360.0629,1821.0
2024-05-24 15:30:00,364.59,364.84,364.49,364.56,47237.0,360.0925,360.3395,359.9938,360.0629,47237.0
2024-05-24 15:40:00,364.55,364.82,364.35,364.69,10510.0,360.053,360.3197,359.8555,360.1913,10510.0
2024-05-24 15:50:00,364.56,365.28,364.5,364.6,62413.0,360.0629,360.774,360.0036,360.1024,62413.0
2024-05-28 09:30:00,363.58,364.69,362.24,362.24,9997.0,359.095,360.1913,357.7715,357.7715,9997.0
2024-05-28 09:40:00,362.16,363.07,362.16,363.03,2439.0,357.6925,358.5913,357.6925,358.5518,2439.0
2024-05-28 09:50:00,362.87,363.67,362.81,363.67,5989.0,358.3938,359.1839,358.3345,359.1839,5989.0
2024-05-28 10:00:00,363.74,364.17,363.73,363.97,4751.0,359.253,359.6777,359.2431,359.4802,4751.0
2024-05-28 10:10:00,363.85,363.86,363.41,363.41,1150.0,359.3617,359.3715,358.9271,358.9271,1150.0
2024-05-28 10:20:00,363.39,363.55,363.31,363.34,1893.0,358.9073,359.0654,358.8283,358.858,1893.0
2024-05-28 10:30:00,363.45,363.54,363.35,363.51,3065.0,358.9666,359.0555,358.8678,359.0259,3065.0
2024-05-28 10:40:00,363.43,363.82,363.22,363.38,5233.0,358.9468,359.332,358.7394,358.8975,5233.0
2024-05-28 10:50:00,363.37,363.37,362.68,362.69,2740.0,358.8876,358.8876,358.2061,358.216,2740.0
2024-05-28 11:00:00,362.7,362.81,362.06,362.2,8346.0,358.2259,358.3345,357.5937,357.732,8346.0
2024-05-28 11:10:00,362.11,362.11,361.62,361.79,1795.0,357.6431,357.6431,357.1592,357.3271,1795.0
2024-05-28 11:20:00,361.67,362.08,361.66,361.84,6296.0,357.2086,357.6135,357.1987,357.3765,6296.0
2024-05-28 11:30:00,361.98,362.24,361.79,362.16,10495.0,357.5147,357.7715,357.3271,357.6925,10495.0
2024-05-28 11:40:00,362.09,362.09,361.5,361.53,2173.0,357.6234,357.6234,357.0407,357.0703,2173.0
2024-05-28 11:50:00,361.58,361.67,361.29,361.31,1030.0,357.1197,357.2086,356.8332,356.853,1030.0
2024-05-28 12:00:00,361.08,361.19,360.67,360.67,1664.0,356.6258,356.7345,356.2209,356.2209,1664.0
2024-05-28 12:10:00,360.87,361.23,360.86,361.16,2315.0,356.4184,356.774,356.4086,356.7049,2315.0
2024-05-28 12:20:00,361.08,361.17,361.0,361.0,893.0,356.6258,356.7147,356.5468,356.5468,893.0
2024-05-28 12:30:00,361.08,361.18,360.95,361.03,1359.0,356.6258,356.7246,356.4974,356.5765,1359.0
2024-05-28 12:40:00,361.0,361.0,360.73,360.73,700.0,356.5468,356.5468,356.2802,356.2802,700.0
2024-05-28 12:50:00,360.66,360.75,360.54,360.54,1397.0,356.211,356.2999,356.0925,356.0925,1397.0
2024-05-28 13:00:00,360.19,360.2,360.15,360.16,921.0,355.7468,355.7567,355.7073,355.7172,921.0
2024-05-28 13:10:00,360.18,360.29,360.07,360.15,1295.0,355.7369,355.8456,355.6283,355.7073,1295.0
2024-05-28 13:20:00,360.07,360.08,359.54,359.56,4949.0,355.6283,355.6382,355.1048,355.1246,4949.0
2024-05-28 13:30:00,359.69,359.76,359.55,359.62,2473.0,355.253,355.3221,355.1147,355.1838,2473.0
2024-05-28 13:40:00,359.65,359.65,359.38,359.45,1568.0,355.2135,355.2135,354.9468,355.0159,1568.0
2024-05-28 13:50:00,359.35,359.42,359.02,359.42,5524.0,354.9172,354.9863,354.5912,354.9863,5524.0
2024-05-28 14:00:00,359.25,359.25,358.96,359.17,5222.0,354.8184,354.8184,354.532,354.7394,5222.0
2024-05-28 14:10:00,359.19,359.34,358.94,359.34,6953.0,354.7592,354.9073,354.5122,354.9073,6953.0
2024-05-28 14:20:00,359.31,359.34,359.07,359.12,3077.0,354.8777,354.9073,354.6406,354.69,3077.0
2024-05-28 14:30:00,359.04,359.04,358.5,358.67,3491.0,354.611,354.611,354.0777,354.2456,3491.0
2024-05-28 14:40:00,358.58,359.0,358.58,359.0,1453.0,354.1567,354.5715,354.1567,354.5715,1453.0
2024-05-28 14:50:00,359.0,359.54,358.92,359.4,6354.0,354.5715,355.1048,354.4925,354.9666,6354.0
2024-05-28 15:00:00,359.37,359.48,359.08,359.1,3648.0,354.9369,355.0456,354.6505,354.6703,3648.0
2024-05-28 15:10:00,359.15,359.27,358.88,359.22,5799.0,354.7196,354.8382,354.453,354.7888,5799.0
2024-05-28 15:20:00,359.31,359.88,359.19,359.82,8438.0,354.8777,355.4406,354.7592,355.3814,8438.0
2024-05-28 15:30:00,359.95,360.24,359.82,359.82,7968.0,355.5098,355.7962,355.3814,355.3814,7968.0
2024-05-28 15:40:00,359.82,359.94,359.6,359.77,5753.0,355.3814,355.4999,355.1641,355.332,5753.0
2024-05-28 15:50:00,359.77,360.16,359.48,359.51,80351.0,355.332,355.7172,355.0456,355.0752,80351.0
2024-05-29 09:30:00,358.44,358.94,358.44,358.88,6026.0,354.0184,354.5122,354.0184,354.453,6026.0
2024-05-29 09:40:00,359.12,359.61,359.11,359.29,572.0,354.69,355.174,354.6801,354.8579,572.0
2024-05-29 09:50:00,359.39,359.74,358.8,359.06,5055.0,354.9567,355.3024,354.374,354.6308,5055.0
2024-05-29 10:00:00,359.11,359.39,358.77,359.08,3729.0,354.6801,354.9567,354.3443,354.6505,3729.0
2024-05-29 10:10:00,358.75,359.09,358.65,359.04,1698.0,354.3246,354.6604,354.2258,354.611,1698.0
2024-05-29 10:20:00,358.76,359.42,358.76,358.96,5801.0,354.3345,354.9863,354.3345,354.532,5801.0
2024-05-29 10:30:00,359.06,359.21,358.98,359.11,1761.0,354.6308,354.7789,354.5517,354.6801,1761.0
2024-05-29 10:40:00,359.11,359.11,358.92,358.98,1318.0,354.6801,354.6801,354.4925,354.5517,1318.0
2024-05-29 10:50:00,359.04,360.27,359.03,360.03,5257.0,354.611,355.8258,354.6011,355.5888,5257.0
2024-05-29 11:00:00,359.76,359.94,359.76,359.76,900.0,355.3221,355.4999,355.3221,355.3221,900.0
2024-05-29 11:10:00,359.98,360.26,359.97,360.22,2370.0,355.5394,355.816,355.5295,355.7764,2370.0
2024-05-29 11:20:00,360.0,360.06,359.89,360.03,2315.0,355.5592,355.6184,355.4505,355.5888,2315.0
2024-05-29 11:30:00,360.0,360.36,359.83,360.16,1087.0,355.5592,355.9147,355.3913,355.7172,1087.0
2024-05-29 11:40:00,360.0,360.15,359.89,360.05,2291.0,355.5592,355.7073,355.4505,355.6085,2291.0
2024-05-29 11:50:00,360.05,360.13,359.84,360.02,1362.0,355.6085,355.6876,355.4011,355.5789,1362.0
2024-05-29 12:00:00,360.02,360.02,359.49,359.78,2046.0,355.5789,355.5789,355.0555,355.3419,2046.0
2024-05-29 12:10:00,359.81,360.13,359.81,359.96,1422.0,355.3715,355.6876,355.3715,355.5197,1422.0
2024-05-29 12:20:00,359.96,360.22,359.96,360.09,4343.0,355.5197,355.7764,355.5197,355.6481,4343.0
2024-05-29 12:30:00,360.14,360.31,359.98,360.09,7075.0,355.6974,355.8653,355.5394,355.6481,7075.0
2024-05-29 12:40:00,360.04,360.27,359.87,360.27,3592.0,355.5987,355.8258,355.4308,355.8258,3592.0
2024-05-29 12:50:00,360.17,360.21,360.13,360.14,2827.0,355.7271,355.7666,355.6876,355.6974,2827.0
2024-05-29 13:00:00,360.21,360.26,359.27,359.27,5606.0,355.7666,355.816,354.8382,354.8382,5606.0
2024-05-29 13:10:00,359.28,359.64,358.99,358.99,3107.0,354.848,355.2036,354.5616,354.5616,3107.0
2024-05-29 13:20:00,359.21,359.57,359.01,359.44,4657.0,354.7789,355.1345,354.5814,355.0061,4657.0
2024-05-29 13:30:00,359.55,359.6,359.27,359.46,14945.0,355.1147,355.1641,354.8382,355.0258,14945.0
2024-05-29 13:40:00,359.42,359.5,359.12,359.14,3669.0,354.9863,355.0653,354.69,354.7098,3669.0
2024-05-29 13:50:00,359.29,359.48,359.12,359.36,7906.0,354.8579,355.0456,354.69,354.9271,7906.0
2024-05-29 14:00:00,359.34,359.47,359.15,359.15,3693.0,354.9073,355.0357,354.7196,354.7196,3693.0
2024-05-29 14:10:00,359.14,359.27,359.01,359.05,3019.0,354.7098,354.8382,354.5814,354.6209,3019.0
2024-05-29 14:20:00,359.01,359.3,359.0,359.11,2321.0,354.5814,354.8678,354.5715,354.6801,2321.0
2024-05-29 14:30:00,359.02,359.03,358.34,358.34,2481.0,354.5912,354.6011,353.9196,353.9196,2481.0
2024-05-29 14:40:00,358.43,358.99,358.36,358.97,2435.0,354.0085,354.5616,353.9394,354.5419,2435.0
2024-05-29 14:50:00,358.87,359.06,358.77,358.98,1684.0,354.4431,354.6308,354.3443,354.5517,1684.0
2024-05-29 15:00:00,358.89,359.09,358.37,358.37,3807.0,354.4629,354.6604,353.9493,353.9493,3807.0
2024-05-29 15:10:00,358.54,358.57,358.45,358.54,1188.0,354.1172,354.1468,354.0283,354.1172,1188.0
2024-05-29 15:20:00,358.63,359.03,358.63,358.9,3526.0,354.2061,354.6011,354.2061,354.4727,3526.0
2024-05-29 15:30:00,358.82,359.01,358.67,359.0,3653.0,354.3937,354.5814,354.2456,354.5715,3653.0
2024-05-29 15:40:00,358.9,358.91,358.36,358.59,6089.0,354.4727,354.4826,353.9394,354.1666,6089.0
2024-05-29 15:50:00,358.68,358.68,357.05,357.45,50996.0,354.2554,354.2554,352.6456,353.0406,50996.0
2024-05-30 09:30:00,357.03,357.6,356.91,356.91,4954.0,352.6258,353.1888,352.5073,352.5073,4954.0
2024-05-30 09:40:00,357.96,357.96,357.08,357.48,2400.0,353.5443,353.5443,352.6752,353.0702,2400.0
2024-05-30 09:50:00,357.26,357.66,356.89,357.48,7605.0,352.853,353.248,352.4875,353.0702,7605.0
2024-05-30 10:00:00,357.49,358.8,357.49,358.8,4006.0,353.0801,354.374,353.0801,354.374,4006.0
2024-05-30 10:10:00,358.49,358.73,358.09,358.25,6531.0,354.0678,354.3048,353.6727,353.8307,6531.0
2024-05-30 10:20:00,358.42,358.85,358.27,358.69,2586.0,353.9987,354.4233,353.8505,354.2653,2586.0
2024-05-30 10:30:00,358.74,358.99,358.7,358.99,1316.0,354.3147,354.5616,354.2752,354.5616,1316.0
2024-05-30 10:40:00,359.13,359.77,359.09,359.77,6903.0,354.6999,355.332,354.6604,355.332,6903.0
2024-05-30 10:50:00,359.89,360.37,359.69,360.07,4241.0,355.4505,355.9246,355.253,355.6283,4241.0
2024-05-30 11:00:00,360.04,360.3,359.78,360.21,3564.0,355.5987,355.8555,355.3419,355.7666,3564.0
2024-05-30 11:10:00,360.21,360.29,359.59,359.98,6098.0,355.7666,355.8456,355.1542,355.5394,6098.0
2024-05-30 11:20:00,360.13,360.16,359.69,359.82,3451.0,355.6876,355.7172,355.253,355.3814,3451.0
2024-05-30 11:30:00,359.78,360.51,359.78,360.11,3239.0,355.3419,356.0629,355.3419,355.6678,3239.0
2024-05-30 11:40:00,360.08,360.33,359.73,360.1,3571.0,355.6382,355.8851,355.2925,355.6579,3571.0
2024-05-30 11:50:00,360.09,360.12,359.17,359.44,2613.0,355.6481,355.6777,354.7394,355.0061,2613.0
2024-05-30 12:00:00,359.44,360.24,359.44,359.83,3731.0,355.0061,355.7962,355.0061,355.3913,3731.0
2024-05-30 12:10:00,359.7,360.21,359.27,360.21,5690.0,355.2629,355.7666,354.8382,355.7666,5690.0
2024-05-30 12:20:00,360.1,360.32,359.85,360.09,4767.0,355.6579,355.8752,355.411,355.6481,4767.0
2024-05-30 12:30:00,360.2,360.53,360.2,360.53,2109.0,355.7567,356.0826,355.7567,356.0826,2109.0
2024-05-30 12:40:00,360.41,360.62,360.35,360.57,4569.0,355.9641,356.1715,355.9048,356.1221,4569.0
2024-05-30 12:50:00,360.48,360.76,360.09,360.15,7400.0,356.0332,356.3098,355.6481,355.7073,7400.0
2024-05-30 13:00:00,360.08,360.2,359.76,359.98,4874.0,355.6382,355.7567,355.3221,355.5394,4874.0
2024-05-30 13:10:00,359.98,360.14,359.53,359.94,7253.0,355.5394,355.6974,355.095,355.4999,7253.0
2024-05-30 13:20:00,360.06,361.09,359.55,360.01,16616.0,355.6184,356.6357,355.1147,355.569,16616.0
2024-05-30 13:30:00,359.94,360.07,359.68,359.96,4495.0,355.4999,355.6283,355.2431,355.5197,4495.0
2024-05-30 13:40:00,359.82,360.06,359.62,359.69,6265.0,355.3814,355.6184,355.1838,355.253,6265.0
2024-05-30 13:50:00,359.52,360.08,359.32,360.08,4339.0,355.0851,355.6382,354.8875,355.6382,4339.0
2024-05-30 14:00:00,360.08,360.11,359.45,359.7,3139.0,355.6382,355.6678,355.0159,355.2629,3139.0
2024-05-30 14:10:00,359.77,359.77,359.21,359.37,5148.0,355.332,355.332,354.7789,354.9369,5148.0
2024-05-30 14:20:00,359.4,359.6,359.31,359.6,1866.0,354.9666,355.1641,354.8777,355.1641,1866.0
2024-05-30 14:30:00,359.63,359.98,358.98,359.18,11901.0,355.1937,355.5394,354.5517,354.7493,11901.0
2024-05-30 14:40:00,359.43,359.81,359.25,359.8,2516.0,354.9962,355.3715,354.8184,355.3616,2516.0
2024-05-30 14:50:00,359.92,359.92,359.46,359.55,3528.0,355.4801,355.4801,355.0258,355.1147,3528.0
2024-05-30 15:00:00,359.45,359.62,359.32,359.32,4639.0,355.0159,355.1838,354.8875,354.8875,4639.0
2024-05-30 15:10:00,359.29,359.53,359.02,359.37,7404.0,354.8579,355.095,354.5912,354.9369,7404.0
2024-05-30 15:20:00,359.19,359.52,359.04,359.52,5710.0,354.7592,355.0851,354.611,355.0851,5710.0
2024-05-30 15:30:00,359.53,359.83,358.82,359.09,9016.0,355.095,355.3913,354.3937,354.6604,9016.0
2024-05-30 15:40:00,359.19,359.24,358.95,359.04,9604.0,354.7592,354.8085,354.5221,354.611,9604.0
2024-05-30 15:50:00,359.09,359.88,358.85,359.63,42698.0,354.6604,355.4406,354.4233,355.1937,42698.0
2024-05-31 09:30:00,360.27,361.65,359.88,361.25,7738.0,355.8258,357.1888,355.4406,356.7937,7738.0
2024-05-31 09:40:00,360.66,361.02,360.66,361.0,1161.0,356.211,356.5666,356.211,356.5468,1161.0
2024-05-31 09:50:00,360.44,361.4,360.3,361.4,2810.0,355.9937,356.9419,355.8555,356.9419,2810.0
2024-05-31 10:00:00,361.4,361.4,359.8,359.8,3284.0,356.9419,356.9419,355.3616,355.3616,3284.0
2024-05-31 10:10:00,359.66,359.66,358.88,359.05,1310.0,355.2234,355.2234,354.453,354.6209,1310.0
2024-05-31 10:20:00,359.08,359.22,358.71,358.72,9628.0,354.6505,354.7888,354.2851,354.2949,9628.0
2024-05-31 10:30:00,358.63,358.95,358.24,358.7,4160.0,354.2061,354.5221,353.8209,354.2752,4160.0
2024-05-31 10:40:00,358.87,359.37,358.51,359.37,8424.0,354.4431,354.9369,354.0875,354.9369,8424.0
2024-05-31 10:50:00,359.36,359.36,358.97,359.14,3009.0,354.9271,354.9271,354.5419,354.7098,3009.0
2024-05-31 11:00:00,359.01,359.01,358.45,358.45,4267.0,354.5814,354.5814,354.0283,354.0283,4267.0
2024-05-31 11:10:00,358.73,359.18,358.72,358.81,3233.0,354.3048,354.7493,354.2949,354.3838,3233.0
2024-05-31 11:20:00,359.06,359.07,358.54,358.66,3188.0,354.6308,354.6406,354.1172,354.2357,3188.0
2024-05-31 11:30:00,358.72,358.77,358.43,358.55,2049.0,354.2949,354.3443,354.0085,354.127,2049.0
2024-05-31 11:40:00,358.55,358.87,358.54,358.87,1409.0,354.127,354.4431,354.1172,354.4431,1409.0
2024-05-31 11:50:00,358.85,358.88,358.34,358.66,1875.0,354.4233,354.453,353.9196,354.2357,1875.0
2024-05-31 12:00:00,358.34,358.34,357.48,357.94,5498.0,353.9196,353.9196,353.0702,353.5246,5498.0
2024-05-31 12:10:00,357.63,357.86,357.03,357.03,2545.0,353.2184,353.4456,352.6258,352.6258,2545.0
2024-05-31 12:20:00,357.32,357.52,356.77,357.22,8498.0,352.9122,353.1098,352.369,352.8135,8498.0
2024-05-31 12:30:00,357.77,358.37,357.77,358.24,1100.0,353.3567,353.9493,353.3567,353.8209,1100.0
2024-05-31 12:40:00,358.15,358.5,358.15,358.45,559.0,353.732,354.0777,353.732,354.0283,559.0
2024-05-31 12:50:00,358.34,358.79,358.34,358.53,800.0,353.9196,354.3641,353.9196,354.1073,800.0
2024-05-31 13:00:00,358.69,358.92,358.01,358.03,5493.0,354.2653,354.4925,353.5937,353.6135,5493.0
2024-05-31 13:10:00,358.0,358.89,358.0,358.89,3349.0,353.5838,354.4629,353.5838,354.4629,3349.0
2024-05-31 13:20:00,358.95,359.17,358.95,359.17,700.0,354.5221,354.7394,354.5221,354.7394,700.0
2024-05-31 13:30:00,359.53,359.88,359.48,359.68,3890.0,355.095,355.4406,355.0456,355.2431,3890.0
2024-05-31 13:40:00,359.69,360.28,359.68,359.78,3615.0,355.253,355.8357,355.2431,355.3419,3615.0
2024-05-31 13:50:00,359.69,359.9,359.52,359.53,1306.0,355.253,355.4604,355.0851,355.095,1306.0
2024-05-31 14:00:00,359.81,360.63,359.8,360.52,18891.0,355.3715,356.1814,355.3616,356.0727,18891.0
2024-05-31 14:10:00,360.58,360.85,360.18,360.18,2302.0,356.132,356.3987,355.7369,355.7369,2302.0
2024-05-31 14:20:00,360.07,360.59,360.07,360.4,1800.0,355.6283,356.1419,355.6283,355.9542,1800.0
2024-05-31 14:30:00,360.58,360.58,359.95,360.27,3868.0,356.132,356.132,355.5098,355.8258,3868.0
2024-05-31 14:40:00,360.42,360.93,360.3,360.75,2547.0,355.974,356.4777,355.8555,356.2999,2547.0
2024-05-31 14:50:00,360.76,360.83,360.44,360.69,3708.0,356.3098,356.3789,355.9937,356.2406,3708.0
2024-05-31 15:00:00,360.52,360.89,360.52,360.89,1214.0,356.0727,356.4382,356.0727,356.4382,1214.0
2024-05-31 15:10:00,360.88,361.01,360.68,360.83,3303.0,356.4283,356.5567,356.2308,356.3789,3303.0
2024-05-31 15:20:00,360.81,361.65,360.8,361.27,4489.0,356.3592,357.1888,356.3493,356.8135,4489.0
2024-05-31 15:30:00,361.25,361.69,361.14,361.66,5753.0,356.7937,357.2283,356.6851,357.1987,5753.0
2024-05-31 15:40:00,361.68,362.99,361.59,362.98,15322.0,357.2184,358.5123,357.1295,358.5024,15322.0
2024-05-31 15:50:00,363.54,365.16,362.94,364.72,117831.0,359.0555,360.6555,358.4629,360.2209,117831.0
2024-06-03 09:30:00,363.51,365.26,363.51,363.76,9013.0,359.0259,360.7543,359.0259,359.2728,9013.0
2024-06-03 09:40:00,363.67,364.59,363.27,364.59,2327.0,359.1839,360.0925,358.7888,360.0925,2327.0
2024-06-03 09:50:00,364.64,365.34,363.07,363.22,10556.0,360.1419,360.8333,358.5913,358.7394,10556.0
2024-06-03 10:00:00,363.17,363.9,363.17,363.78,7314.0,358.6901,359.4111,358.6901,359.2925,7314.0
2024-06-03 10:10:00,363.76,364.15,363.56,364.15,2518.0,359.2728,359.658,359.0752,359.658,2518.0
2024-06-03 10:20:00,364.03,364.88,364.03,364.88,1099.0,359.5394,360.379,359.5394,360.379,1099.0
2024-06-03 10:30:00,364.66,364.96,363.64,364.2,6365.0,360.1617,360.458,359.1543,359.7074,6365.0
2024-06-03 10:40:00,363.99,364.01,362.55,362.55,4450.0,359.4999,359.5197,358.0777,358.0777,4450.0
2024-06-03 10:50:00,361.65,362.25,361.47,361.56,1426.0,357.1888,357.7814,357.011,357.0999,1426.0
2024-06-03 11:00:00,361.85,362.2,361.77,362.2,2009.0,357.3863,357.732,357.3073,357.732,2009.0
2024-06-03 11:10:00,362.45,362.83,361.86,361.86,3200.0,357.9789,358.3543,357.3962,357.3962,3200.0
2024-06-03 11:20:00,361.69,362.73,361.15,362.73,2149.0,357.2283,358.2555,356.695,358.2555,2149.0
2024-06-03 11:30:00,363.01,363.58,363.01,363.34,1300.0,358.532,359.095,358.532,358.858,1300.0
2024-06-03 11:40:00,363.34,363.51,363.07,363.5,2431.0,358.858,359.0259,358.5913,359.016,2431.0
2024-06-03 11:50:00,363.59,363.59,363.24,363.49,2222.0,359.1049,359.1049,358.7592,359.0061,2222.0
2024-06-03 12:00:00,363.59,363.79,363.27,363.79,3437.0,359.1049,359.3024,358.7888,359.3024,3437.0
2024-06-03 12:10:00,363.81,364.44,362.5,362.5,16424.0,359.3222,359.9444,358.0283,358.0283,16424.0
2024-06-03 12:20:00,363.03,363.03,362.11,362.12,1116.0,358.5518,358.5518,357.6431,357.653,1116.0
2024-06-03 12:30:00,362.16,362.51,362.16,362.44,2130.0,357.6925,358.0382,357.6925,357.9691,2130.0
2024-06-03 12:40:00,362.19,362.35,361.86,362.35,3296.0,357.7221,357.8802,357.3962,357.8802,3296.0
2024-06-03 12:50:00,362.33,362.51,361.79,361.93,9281.0,357.8604,358.0382,357.3271,357.4654,9281.0
2024-06-03 13:00:00,361.56,361.79,360.79,361.3,5931.0,357.0999,357.3271,356.3394,356.8431,5931.0
2024-06-03 13:10:00,361.19,362.04,361.16,362.04,3041.0,356.7345,357.574,356.7049,357.574,3041.0
2024-06-03 13:20:00,361.9,362.46,361.72,362.45,3696.0,357.4357,357.9888,357.2579,357.9789,3696.0
2024-06-03 13:30:00,362.54,363.18,362.53,363.18,3136.0,358.0678,358.6999,358.058,358.6999,3136.0
2024-06-03 13:40:00,363.48,363.66,363.17,363.53,11275.0,358.9962,359.174,358.6901,359.0456,11275.0
2024-06-03 13:50:00,363.46,363.75,363.3,363.75,5104.0,358.9765,359.2629,358.8185,359.2629,5104.0
2024-06-03 14:00:00,364.1,364.19,363.94,363.98,1538.0,359.6086,359.6975,359.4506,359.4901,1538.0
2024-06-03 14:10:00,363.98,364.01,363.57,364.01,6033.0,359.4901,359.5197,359.0851,359.5197,6033.0
2024-06-03 14:20:00,363.93,364.29,363.69,364.13,3758.0,359.4407,359.7962,359.2036,359.6382,3758.0
2024-06-03 14:30:00,364.26,364.63,364.18,364.44,7380.0,359.7666,360.132,359.6876,359.9444,7380.0
2024-06-03 14:40:00,364.46,364.6,364.39,364.56,3414.0,359.9641,360.1024,359.895,360.0629,3414.0
2024-06-03 14:50:00,364.39,364.39,363.58,364.15,8076.0,359.895,359.895,359.095,359.658,8076.0
2024-06-03 15:00:00,364.13,364.44,364.12,364.31,5443.0,359.6382,359.9444,359.6283,359.816,5443.0
2024-06-03 15:10:00,364.3,364.53,364.28,364.53,4089.0,359.8061,360.0333,359.7864,360.0333,4089.0
2024-06-03 15:20:00,364.66,364.76,364.06,364.6,6080.0,360.1617,360.2604,359.5691,360.1024,6080.0
2024-06-03 15:30:00,364.49,364.84,364.47,364.83,4028.0,359.9938,360.3395,359.974,360.3296,4028.0
2024-06-03 15:40:00,364.69,365.6,364.54,365.6,5219.0,360.1913,361.0901,360.0432,361.0901,5219.0
2024-06-03 15:50:00,365.52,366.5,365.23,366.47,46317.0,361.0111,361.979,360.7246,361.9493,46317.0
2024-06-04 09:30:00,366.19,367.5,365.61,367.45,18407.0,361.6728,362.9666,361.1,362.9173,18407.0
2024-06-04 09:40:00,367.5,367.5,366.35,366.55,3488.0,362.9666,362.9666,361.8308,362.0284,3488.0
2024-06-04 09:50:00,366.74,366.79,366.27,366.5,3861.0,362.216,362.2654,361.7518,361.979,3861.0
2024-06-04 10:00:00,366.73,367.5,366.51,366.56,9471.0,362.2061,362.9666,361.9889,362.0382,9471.0
2024-06-04 10:10:00,366.54,366.72,365.54,366.72,11646.0,362.0185,362.1963,361.0308,362.1963,11646.0
2024-06-04 10:20:00,366.94,367.23,366.41,366.73,15633.0,362.4136,362.7,361.8901,362.2061,15633.0
2024-06-04 10:30:00,366.54,366.54,366.24,366.25,1977.0,362.0185,362.0185,361.7222,361.7321,1977.0
2024-06-04 10:40:00,366.39,366.85,366.39,366.8,2331.0,361.8703,362.3247,361.8703,362.2753,2331.0
2024-06-04 10:50:00,366.84,366.95,366.25,366.52,4363.0,362.3148,362.4234,361.7321,361.9987,4363.0
2024-06-04 11:00:00,366.53,366.69,366.43,366.47,3523.0,362.0086,362.1666,361.9098,361.9493,3523.0
2024-06-04 11:10:00,366.45,366.52,366.3,366.4,5287.0,361.9296,361.9987,361.7814,361.8802,5287.0
2024-06-04 11:20:00,366.46,366.56,366.29,366.29,4496.0,361.9395,362.0382,361.7716,361.7716,4496.0
2024-06-04 11:30:00,366.04,366.44,366.04,366.44,4361.0,361.5247,361.9197,361.5247,361.9197,4361.0
2024-06-04 11:40:00,366.54,366.64,366.16,366.2,7998.0,362.0185,362.1173,361.6432,361.6827,7998.0
2024-06-04 11:50:00,366.2,366.25,366.0,366.0,5675.0,361.6827,361.7321,361.4851,361.4851,5675.0
2024-06-04 12:00:00,365.72,365.81,365.23,365.81,3412.0,361.2086,361.2975,360.7246,361.2975,3412.0
2024-06-04 12:10:00,365.73,365.98,365.66,365.77,1751.0,361.2185,361.4654,361.1493,361.258,1751.0
2024-06-04 12:20:00,365.59,366.28,365.59,366.18,2220.0,361.0802,361.7617,361.0802,361.6629,2220.0
2024-06-04 12:30:00,366.37,366.93,366.36,366.93,1816.0,361.8506,362.4037,361.8407,362.4037,1816.0
2024-06-04 12:40:00,366.81,367.79,366.81,367.79,3241.0,362.2852,363.2531,362.2852,363.2531,3241.0
2024-06-04 12:50:00,367.48,367.48,367.03,367.03,2168.0,362.9469,362.9469,362.5024,362.5024,2168.0
2024-06-04 13:00:00,367.01,367.01,366.71,366.92,1509.0,362.4827,362.4827,362.1864,362.3938,1509.0
2024-06-04 13:10:00,367.0,367.35,366.99,367.35,1064.0,362.4728,362.8185,362.4629,362.8185,1064.0
2024-06-04 13:20:00,367.6,367.78,367.17,367.62,3410.0,363.0654,363.2432,362.6407,363.0852,3410.0
2024-06-04 13:30:00,367.79,367.8,366.92,367.21,3533.0,363.2531,363.2629,362.3938,362.6802,3533.0
2024-06-04 13:40:00,367.13,367.33,366.89,366.9,4162.0,362.6012,362.7987,362.3642,362.374,4162.0
2024-06-04 13:50:00,367.09,367.37,367.07,367.35,2356.0,362.5617,362.8382,362.5419,362.8185,2356.0
2024-06-04 14:00:00,367.53,368.2,367.53,367.7,7347.0,362.9963,363.658,362.9963,363.1642,7347.0
2024-06-04 14:10:00,367.77,368.25,367.76,368.15,1632.0,363.2333,363.7074,363.2234,363.6086,1632.0
2024-06-04 14:20:00,368.51,369.11,368.45,368.97,2357.0,363.9642,364.5568,363.9049,364.4185,2357.0
2024-06-04 14:30:00,368.96,369.08,368.77,368.87,6844.0,364.4086,364.5272,364.221,364.3197,6844.0
2024-06-04 14:40:00,368.84,369.22,368.82,368.94,10169.0,364.2901,364.6654,364.2704,364.3889,10169.0
2024-06-04 14:50:00,368.94,368.94,368.2,368.2,4388.0,364.3889,364.3889,363.658,363.658,4388.0
2024-06-04 15:00:00,368.41,368.41,367.64,367.74,2990.0,363.8654,363.8654,363.1049,363.2037,2990.0
2024-06-04 15:10:00,367.77,368.01,367.71,367.95,8734.0,363.2333,363.4704,363.1741,363.4111,8734.0
2024-06-04 15:20:00,367.95,368.24,367.9,368.24,4310.0,363.4111,363.6975,363.3617,363.6975,4310.0
2024-06-04 15:30:00,368.0,368.71,367.91,368.71,14929.0,363.4605,364.1617,363.3716,364.1617,14929.0
2024-06-04 15:40:00,368.72,369.36,368.72,369.08,12638.0,364.1716,364.8037,364.1716,364.5272,12638.0
2024-06-04 15:50:00,369.08,369.49,368.7,369.22,39863.0,364.5272,364.9321,364.1518,364.6654,39863.0
2024-06-05 09:30:00,371.0,372.01,370.31,371.11,10281.0,366.4235,367.421,365.742,366.5321,10281.0
2024-06-05 09:40:00,370.52,370.52,369.43,369.43,2628.0,365.9494,365.9494,364.8728,364.8728,2628.0
2024-06-05 09:50:00,369.54,369.71,368.74,368.74,1400.0,364.9815,365.1494,364.1913,364.1913,1400.0
2024-06-05 10:00:00,368.34,368.42,367.09,367.09,5955.0,363.7963,363.8753,362.5617,362.5617,5955.0
2024-06-05 10:10:00,366.79,367.15,366.3,366.52,1837.0,362.2654,362.621,361.7814,361.9987,1837.0
2024-06-05 10:20:00,366.72,366.73,366.31,366.46,1351.0,362.1963,362.2061,361.7913,361.9395,1351.0
2024-06-05 10:30:00,366.41,366.57,365.27,365.27,3567.0,361.8901,362.0481,360.7642,360.7642,3567.0
2024-06-05 10:40:00,365.3,366.25,365.3,365.98,6745.0,360.7938,361.7321,360.7938,361.4654,6745.0
2024-06-05 10:50:00,366.12,366.12,365.41,365.92,4851.0,361.6037,361.6037,360.9024,361.4061,4851.0
2024-06-05 11:00:00,366.18,367.66,365.96,367.29,5491.0,361.6629,363.1247,361.4456,362.7592,5491.0
2024-06-05 11:10:00,367.59,368.47,367.55,368.1,1297.0,363.0555,363.9247,363.016,363.5592,1297.0
2024-06-05 11:20:00,368.08,368.18,367.72,368.15,2151.0,363.5395,363.6383,363.1839,363.6086,2151.0
2024-06-05 11:30:00,367.99,368.01,367.56,367.64,1819.0,363.4506,363.4704,363.0259,363.1049,1819.0
2024-06-05 11:40:00,367.99,368.09,367.29,367.31,2239.0,363.4506,363.5494,362.7592,362.779,2239.0
2024-06-05 11:50:00,367.47,367.66,367.22,367.22,4433.0,362.937,363.1247,362.6901,362.6901,4433.0
2024-06-05 12:00:00,367.27,367.28,367.09,367.26,1712.0,362.7395,362.7494,362.5617,362.7296,1712.0
2024-06-05 12:10:00,367.27,367.58,367.11,367.52,4340.0,362.7395,363.0457,362.5815,362.9864,4340.0
2024-06-05 12:20:00,367.42,367.89,367.27,367.89,4248.0,362.8876,363.3518,362.7395,363.3518,4248.0
2024-06-05 12:30:00,367.92,368.5,367.73,368.37,2773.0,363.3815,363.9543,363.1938,363.8259,2773.0
2024-06-05 12:40:00,368.37,368.45,368.19,368.37,2519.0,363.8259,363.9049,363.6481,363.8259,2519.0
2024-06-05 12:50:00,368.37,368.81,367.99,367.99,3400.0,363.8259,364.2605,363.4506,363.4506,3400.0
2024-06-05 13:00:00,367.94,368.14,367.71,367.92,14409.0,363.4012,363.5987,363.1741,363.3815,14409.0
2024-06-05 13:10:00,367.75,368.18,367.72,368.08,2249.0,363.2136,363.6383,363.1839,363.5395,2249.0
2024-06-05 13:20:00,367.83,367.96,367.47,367.9,2786.0,363.2926,363.421,362.937,363.3617,2786.0
2024-06-05 13:30:00,367.85,368.01,367.85,368.0,1650.0,363.3123,363.4704,363.3123,363.4605,1650.0
2024-06-05 13:40:00,368.01,368.38,368.01,368.38,3208.0,363.4704,363.8358,363.4704,363.8358,3208.0
2024-06-05 13:50:00,368.38,369.12,368.38,369.11,3503.0,363.8358,364.5667,363.8358,364.5568,3503.0
2024-06-05 14:00:00,369.22,369.3,368.7,368.82,3693.0,364.6654,364.7444,364.1518,364.2704,3693.0
2024-06-05 14:10:00,369.0,369.4,368.84,369.28,1387.0,364.4481,364.8432,364.2901,364.7247,1387.0
2024-06-05 14:20:00,369.25,369.75,369.24,369.75,1500.0,364.6951,365.1889,364.6852,365.1889,1500.0
2024-06-05 14:30:00,369.69,370.2,369.54,370.07,2704.0,365.1296,365.6333,364.9815,365.5049,2704.0
2024-06-05 14:40:00,370.07,370.28,369.98,370.28,2206.0,365.5049,365.7123,365.4161,365.7123,2206.0
2024-06-05 14:50:00,370.22,370.52,370.22,370.24,6955.0,365.6531,365.9494,365.6531,365.6728,6955.0
2024-06-05 15:00:00,370.15,370.61,370.08,370.08,2860.0,365.584,366.0383,365.5148,365.5148,2860.0
2024-06-05 15:10:00,370.2,370.2,370.04,370.05,1387.0,365.6333,365.6333,365.4753,365.4852,1387.0
2024-06-05 15:20:00,369.91,370.12,369.3,369.3,5027.0,365.3469,365.5543,364.7444,364.7444,5027.0
2024-06-05 15:30:00,369.46,370.14,369.45,370.0,8770.0,364.9025,365.5741,364.8926,365.4358,8770.0
2024-06-05 15:40:00,370.04,370.2,369.65,369.77,10097.0,365.4753,365.6333,365.0901,365.2086,10097.0
2024-06-05 15:50:00,369.77,370.72,369.48,370.7,54719.0,365.2086,366.1469,364.9222,366.1272,54719.0
2024-06-06 09:30:00,370.8,370.8,367.18,367.18,7065.0,366.2259,366.2259,362.6506,362.6506,7065.0
2024-06-06 09:40:00,367.55,369.59,367.53,369.59,2835.0,363.016,365.0309,362.9963,365.0309,2835.0
2024-06-06 09:50:00,370.06,370.6,369.43,369.79,2276.0,365.4951,366.0284,364.8728,365.2284,2276.0
2024-06-06 10:00:00,369.88,369.88,368.66,368.66,3464.0,365.3173,365.3173,364.1123,364.1123,3464.0
2024-06-06 10:10:00,368.9,369.88,368.57,369.88,3726.0,364.3494,365.3173,364.0234,365.3173,3726.0
2024-06-06 10:20:00,369.21,369.8,369.14,369.53,7408.0,364.6555,365.2383,364.5864,364.9716,7408.0
2024-06-06 10:30:00,369.55,370.19,369.21,369.27,2166.0,364.9914,365.6235,364.6555,364.7148,2166.0
2024-06-06 10:40:00,369.35,369.54,369.25,369.3,2200.0,364.7938,364.9815,364.6951,364.7444,2200.0
2024-06-06 10:50:00,369.5,369.68,369.23,369.63,1844.0,364.942,365.1198,364.6753,365.0704,1844.0
2024-06-06 11:00:00,369.41,369.98,369.17,369.98,3340.0,364.8531,365.4161,364.616,365.4161,3340.0
2024-06-06 11:10:00,370.01,370.23,369.81,369.91,1055.0,365.4457,365.663,365.2481,365.3469,1055.0
2024-06-06 11:20:00,369.87,370.06,369.8,369.94,1100.0,365.3074,365.4951,365.2383,365.3765,1100.0
2024-06-06 11:30:00,369.9,370.0,369.6,369.85,1100.0,365.337,365.4358,365.0407,365.2877,1100.0
2024-06-06 11:40:00,369.71,369.9,369.49,369.73,2443.0,365.1494,365.337,364.9321,365.1691,2443.0
2024-06-06 11:50:00,369.82,369.84,369.41,369.83,1094.0,365.258,365.2778,364.8531,365.2679,1094.0
2024-06-06 12:00:00,369.75,369.75,369.52,369.69,423.0,365.1889,365.1889,364.9617,365.1296,423.0
2024-06-06 12:10:00,369.52,369.52,368.93,369.06,2571.0,364.9617,364.9617,364.379,364.5074,2571.0
2024-06-06 12:20:00,369.3,369.32,368.96,368.98,3190.0,364.7444,364.7642,364.4086,364.4284,3190.0
2024-06-06 12:30:00,369.0,369.46,368.99,369.29,2082.0,364.4481,364.9025,364.4383,364.7346,2082.0
2024-06-06 12:40:00,369.33,369.46,369.27,369.28,500.0,364.7741,364.9025,364.7148,364.7247,500.0
2024-06-06 12:50:00,369.25,369.38,368.91,369.17,1347.0,364.6951,364.8235,364.3592,364.616,1347.0
2024-06-06 13:00:00,369.14,369.23,368.96,368.96,805.0,364.5864,364.6753,364.4086,364.4086,805.0
2024-06-06 13:10:00,369.0,369.21,368.85,368.86,4907.0,364.4481,364.6555,364.3,364.3099,4907.0
2024-06-06 13:20:00,368.86,368.86,367.74,367.88,2555.0,364.3099,364.3099,363.2037,363.342,2555.0
2024-06-06 13:30:00,367.77,368.11,367.67,367.83,5801.0,363.2333,363.5691,363.1345,363.2926,5801.0
2024-06-06 13:40:00,368.11,368.45,367.93,368.29,2500.0,363.5691,363.9049,363.3913,363.7469,2500.0
2024-06-06 13:50:00,368.23,368.39,368.03,368.05,2437.0,363.6876,363.8457,363.4901,363.5099,2437.0
2024-06-06 14:00:00,368.19,368.19,367.55,367.55,1782.0,363.6481,363.6481,363.016,363.016,1782.0
2024-06-06 14:10:00,367.47,367.65,367.29,367.58,3738.0,362.937,363.1148,362.7592,363.0457,3738.0
2024-06-06 14:20:00,367.91,368.43,367.79,368.43,1586.0,363.3716,363.8852,363.2531,363.8852,1586.0
2024-06-06 14:30:00,368.29,368.29,367.93,367.93,2702.0,363.7469,363.7469,363.3913,363.3913,2702.0
2024-06-06 14:40:00,368.16,368.39,368.01,368.24,2182.0,363.6185,363.8457,363.4704,363.6975,2182.0
2024-06-06 14:50:00,368.14,368.84,368.14,368.68,3337.0,363.5987,364.2901,363.5987,364.1321,3337.0
2024-06-06 15:00:00,368.49,368.85,368.1,368.85,1850.0,363.9444,364.3,363.5592,364.3,1850.0
2024-06-06 15:10:00,368.81,368.82,368.59,368.8,800.0,364.2605,364.2704,364.0432,364.2506,800.0
2024-06-06 15:20:00,368.92,369.29,368.7,369.23,3093.0,364.3691,364.7346,364.1518,364.6753,3093.0
2024-06-06 15:30:00,369.17,369.5,369.01,369.49,3018.0,364.616,364.942,364.458,364.9321,3018.0
2024-06-06 15:40:00,369.35,369.39,369.06,369.22,6653.0,364.7938,364.8333,364.5074,364.6654,6653.0
2024-06-06 15:50:00,369.22,370.69,369.06,370.48,27158.0,364.6654,366.1173,364.5074,365.9099,27158.0
2024-06-07 09:30:00,370.72,370.72,369.91,370.33,7644.0,366.1469,366.1469,365.3469,365.7617,7644.0
2024-06-07 09:40:00,370.85,371.05,370.41,371.05,964.0,366.2753,366.4729,365.8407,366.4729,964.0
2024-06-07 09:50:00,371.31,373.06,371.19,373.05,3590.0,366.7296,368.4581,366.6111,368.4482,3590.0
2024-06-07 10:00:00,372.86,372.86,372.11,372.3,2418.0,368.2605,368.2605,367.5198,367.7074,2418.0
2024-06-07 10:10:00,372.2,372.38,371.84,372.15,1793.0,367.6087,367.7864,367.2531,367.5593,1793.0
2024-06-07 10:20:00,372.37,372.91,372.22,372.75,4934.0,367.7766,368.3099,367.6284,368.1519,4934.0
2024-06-07 10:30:00,372.75,373.33,372.32,373.33,5859.0,368.1519,368.7247,367.7272,368.7247,5859.0
2024-06-07 10:40:00,373.75,373.75,373.56,373.67,750.0,369.1395,369.1395,368.9519,369.0605,750.0
2024-06-07 10:50:00,373.49,373.62,373.33,373.62,940.0,368.8828,369.0111,368.7247,369.0111,940.0
2024-06-07 11:00:00,373.23,373.25,372.55,372.68,1690.0,368.626,368.6457,367.9543,368.0827,1690.0
2024-06-07 11:10:00,372.67,372.67,372.44,372.44,1074.0,368.0729,368.0729,367.8457,367.8457,1074.0
2024-06-07 11:20:00,372.43,373.06,372.42,372.95,6602.0,367.8358,368.4581,367.826,368.3494,6602.0
2024-06-07 11:30:00,372.86,372.86,372.23,372.23,1815.0,368.2605,368.2605,367.6383,367.6383,1815.0
2024-06-07 11:40:00,372.37,372.37,372.11,372.11,701.0,367.7766,367.7766,367.5198,367.5198,701.0
2024-06-07 11:50:00,372.1,372.58,372.1,372.49,3310.0,367.5099,367.984,367.5099,367.8951,3310.0
2024-06-07 12:00:00,372.41,372.46,372.27,372.28,900.0,367.8161,367.8655,367.6778,367.6877,900.0
2024-06-07 12:10:00,372.35,372.45,372.26,372.26,400.0,367.7568,367.8556,367.6679,367.6679,400.0
2024-06-07 12:20:00,372.26,372.26,372.14,372.17,371.0,367.6679,367.6679,367.5494,367.579,371.0
2024-06-07 12:30:00,372.17,372.41,371.97,371.98,2600.0,367.579,367.8161,367.3815,367.3914,2600.0
2024-06-07 12:40:00,371.74,371.98,371.35,371.36,1169.0,367.1543,367.3914,366.7692,366.779,1169.0
2024-06-07 12:50:00,371.65,372.53,371.65,372.53,788.0,367.0654,367.9346,367.0654,367.9346,788.0
2024-06-07 13:00:00,371.92,372.26,371.92,372.26,330.0,367.3321,367.6679,367.3321,367.6679,330.0
2024-06-07 13:10:00,372.27,372.51,372.27,372.27,1766.0,367.6778,367.9148,367.6778,367.6778,1766.0
2024-06-07 13:20:00,372.53,373.18,372.53,373.18,1001.0,367.9346,368.5766,367.9346,368.5766,1001.0
2024-06-07 13:30:00,373.19,373.27,372.9,373.18,804.0,368.5865,368.6655,368.3,368.5766,804.0
2024-06-07 13:40:00,373.25,373.4,373.11,373.2,2004.0,368.6457,368.7939,368.5074,368.5963,2004.0
2024-06-07 13:50:00,373.33,373.33,373.14,373.33,1149.0,368.7247,368.7247,368.5371,368.7247,1149.0
2024-06-07 14:00:00,373.17,373.27,372.37,372.37,2376.0,368.5667,368.6655,367.7766,367.7766,2376.0
2024-06-07 14:10:00,372.38,372.57,372.02,372.23,2444.0,367.7864,367.9741,367.4309,367.6383,2444.0
2024-06-07 14:20:00,372.09,372.77,372.09,372.61,1853.0,367.5,368.1716,367.5,368.0136,1853.0
2024-06-07 14:30:00,372.57,372.69,372.36,372.63,615.0,367.9741,368.0926,367.7667,368.0334,615.0
2024-06-07 14:40:00,372.91,372.98,372.8,372.8,1076.0,368.3099,368.379,368.2013,368.2013,1076.0
2024-06-07 14:50:00,372.69,372.92,372.63,372.76,3260.0,368.0926,368.3198,368.0334,368.1618,3260.0
2024-06-07 15:00:00,372.61,372.86,372.4,372.54,1822.0,368.0136,368.2605,367.8062,367.9445,1822.0
2024-06-07 15:10:00,372.41,372.47,372.02,372.02,4466.0,367.8161,367.8753,367.4309,367.4309,4466.0
2024-06-07 15:20:00,372.04,372.3,371.75,372.14,4113.0,367.4506,367.7074,367.1642,367.5494,4113.0
2024-06-07 15:30:00,371.94,371.94,371.43,371.54,4583.0,367.3519,367.3519,366.8482,366.9568,4583.0
2024-06-07 15:40:00,371.51,372.16,371.51,371.94,3706.0,366.9272,367.5692,366.9272,367.3519,3706.0
2024-06-07 15:50:00,371.74,371.91,370.88,371.12,34061.0,367.1543,367.3222,366.3049,366.542,34061.0
2024-06-10 09:30:00,370.69,370.69,370.69,370.69,7333.0,366.1173,366.1173,366.1173,366.1173,7333.0
2024-06-10 09:40:00,370.37,371.5,370.37,371.5,2140.0,365.8012,366.9173,365.8012,366.9173,2140.0
2024-06-10 09:50:00,372.19,372.19,371.71,371.73,754.0,367.5988,367.5988,367.1247,367.1445,754.0
2024-06-10 10:00:00,371.72,371.72,370.4,370.4,1684.0,367.1346,367.1346,365.8309,365.8309,1684.0
2024-06-10 10:10:00,370.34,370.59,370.07,370.2,600.0,365.7716,366.0185,365.5049,365.6333,600.0
2024-06-10 10:20:00,370.0,370.28,370.0,370.28,400.0,365.4358,365.7123,365.4358,365.7123,400.0
2024-06-10 10:30:00,370.34,370.71,370.34,370.61,600.0,365.7716,366.137,365.7716,366.0383,600.0
2024-06-10 10:40:00,370.47,370.53,370.36,370.36,817.0,365.9,365.9593,365.7914,365.7914,817.0
2024-06-10 10:50:00,370.44,370.75,370.41,370.41,999.0,365.8704,366.1766,365.8407,365.8407,999.0
2024-06-10 11:00:00,370.33,370.6,370.33,370.6,326.0,365.7617,366.0284,365.7617,366.0284,326.0
2024-06-10 11:10:00,370.89,370.92,370.64,370.92,1899.0,366.3148,366.3445,366.0679,366.3445,1899.0
2024-06-10 11:20:00,370.99,371.0,370.89,371.0,809.0,366.4136,366.4235,366.3148,366.4235,809.0
2024-06-10 11:30:00,371.17,371.44,371.17,371.44,300.0,366.5914,366.858,366.5914,366.858,300.0
2024-06-10 11:40:00,371.55,371.68,371.45,371.46,1160.0,366.9667,367.0951,366.8679,366.8778,1160.0
2024-06-10 11:50:00,371.45,371.93,371.45,371.93,2947.0,366.8679,367.342,366.8679,367.342,2947.0
2024-06-10 12:00:00,371.81,371.81,371.71,371.71,388.0,367.2235,367.2235,367.1247,367.1247,388.0
2024-06-10 12:10:00,371.81,372.11,371.81,372.06,1000.0,367.2235,367.5198,367.2235,367.4704,1000.0
2024-06-10 12:20:00,371.97,372.06,371.63,371.63,1602.0,367.3815,367.4704,367.0457,367.0457,1602.0
2024-06-10 12:30:00,371.69,371.69,371.6,371.6,700.0,367.105,367.105,367.0161,367.0161,700.0
2024-06-10 12:40:00,371.6,371.72,371.55,371.63,954.0,367.0161,367.1346,366.9667,367.0457,954.0
2024-06-10 12:50:00,371.62,371.97,371.62,371.97,2826.0,367.0358,367.3815,367.0358,367.3815,2826.0
2024-06-10 13:00:00,371.64,371.73,371.62,371.62,565.0,367.0556,367.1445,367.0358,367.0358,565.0
2024-06-10 13:10:00,371.71,371.74,371.7,371.73,495.0,367.1247,367.1543,367.1148,367.1445,495.0
2024-06-10 13:20:00,372.02,372.02,371.74,371.81,1007.0,367.4309,367.4309,367.1543,367.2235,1007.0
2024-06-10 13:30:00,371.8,372.07,371.8,372.06,1423.0,367.2136,367.4803,367.2136,367.4704,1423.0
2024-06-10 13:40:00,372.18,372.39,372.18,372.25,1058.0,367.5889,367.7963,367.5889,367.658,1058.0
2024-06-10 13:50:00,372.29,372.45,372.07,372.18,1185.0,367.6976,367.8556,367.4803,367.5889,1185.0
2024-06-10 14:00:00,372.16,372.87,372.16,372.87,2007.0,367.5692,368.2704,367.5692,368.2704,2007.0
2024-06-10 14:10:00,372.87,373.28,372.78,373.22,2168.0,368.2704,368.6753,368.1815,368.6161,2168.0
2024-06-10 14:20:00,373.39,373.39,372.69,372.69,4274.0,368.784,368.784,368.0926,368.0926,4274.0
2024-06-10 14:30:00,372.6,372.6,372.35,372.36,1288.0,368.0037,368.0037,367.7568,367.7667,1288.0
2024-06-10 14:40:00,372.44,372.59,372.29,372.58,2743.0,367.8457,367.9939,367.6976,367.984,2743.0
2024-06-10 14:50:00,372.73,373.31,372.73,373.31,2492.0,368.1321,368.705,368.1321,368.705,2492.0
2024-06-10 15:00:00,373.31,373.61,372.97,373.19,10091.0,368.705,369.0013,368.3692,368.5865,10091.0
2024-06-10 15:10:00,373.05,373.29,372.99,373.21,3760.0,368.4482,368.6852,368.3889,368.6062,3760.0
2024-06-10 15:20:00,373.36,373.36,373.03,373.09,7252.0,368.7544,368.7544,368.4284,368.4877,7252.0
2024-06-10 15:30:00,373.13,373.44,373.13,373.44,9760.0,368.5272,368.8334,368.5272,368.8334,9760.0
2024-06-10 15:40:00,373.35,373.54,373.3,373.3,4113.0,368.7445,368.9321,368.6951,368.6951,4113.0
2024-06-10 15:50:00,373.3,373.97,372.71,373.7,30401.0,368.6951,369.3568,368.1124,369.0902,30401.0
2024-06-11 09:30:00,373.57,373.57,372.23,372.23,6120.0,368.9618,368.9618,367.6383,367.6383,6120.0
2024-06-11 09:40:00,371.77,371.93,371.62,371.63,1907.0,367.184,367.342,367.0358,367.0457,1907.0
2024-06-11 09:50:00,371.63,372.22,371.61,372.22,600.0,367.0457,367.6284,367.0259,367.6284,600.0
2024-06-11 10:00:00,371.85,372.14,371.84,372.14,1600.0,367.263,367.5494,367.2531,367.5494,1600.0
2024-06-11 10:10:00,372.41,372.81,372.32,372.81,2013.0,367.8161,368.2111,367.7272,368.2111,2013.0
2024-06-11 10:20:00,372.79,372.81,372.32,372.71,3795.0,368.1914,368.2111,367.7272,368.1124,3795.0
2024-06-11 10:30:00,372.67,373.32,372.6,373.31,2426.0,368.0729,368.7148,368.0037,368.705,2426.0
2024-06-11 10:40:00,373.32,373.7,373.14,373.68,1640.0,368.7148,369.0902,368.5371,369.0704,1640.0
2024-06-11 10:50:00,373.79,374.36,373.79,374.33,1700.0,369.1791,369.742,369.1791,369.7124,1700.0
2024-06-11 11:00:00,374.37,374.58,373.66,373.82,4257.0,369.7519,369.9593,369.0507,369.2087,4257.0
2024-06-11 11:10:00,374.01,374.13,373.82,374.13,2418.0,369.3963,369.5149,369.2087,369.5149,2418.0
2024-06-11 11:20:00,374.09,374.42,374.0,374.26,2251.0,369.4754,369.8013,369.3865,369.6433,2251.0
2024-06-11 11:30:00,374.37,374.79,374.22,374.56,3275.0,369.7519,370.1667,369.6037,369.9396,3275.0
2024-06-11 11:40:00,374.65,375.1,374.64,375.02,4378.0,370.0284,370.4729,370.0186,370.3939,4378.0
2024-06-11 11:50:00,375.1,375.1,374.52,374.53,1040.0,370.4729,370.4729,369.9,369.9099,1040.0
2024-06-11 12:00:00,374.38,374.75,374.38,374.63,1683.0,369.7618,370.1272,369.7618,370.0087,1683.0
2024-06-11 12:10:00,374.63,374.81,374.62,374.81,1200.0,370.0087,370.1865,369.9988,370.1865,1200.0
2024-06-11 12:20:00,374.58,374.81,374.54,374.56,2844.0,369.9593,370.1865,369.9198,369.9396,2844.0
2024-06-11 12:30:00,374.56,374.97,374.56,374.97,3006.0,369.9396,370.3445,369.9396,370.3445,3006.0
2024-06-11 12:40:00,375.09,375.17,374.98,374.98,1519.0,370.463,370.542,370.3544,370.3544,1519.0
2024-06-11 12:50:00,374.76,375.25,374.76,375.25,1450.0,370.1371,370.621,370.1371,370.621,1450.0
2024-06-11 13:00:00,375.12,375.43,375.12,375.38,943.0,370.4926,370.7988,370.4926,370.7494,943.0
2024-06-11 13:10:00,375.43,375.43,375.15,375.15,1086.0,370.7988,370.7988,370.5223,370.5223,1086.0
2024-06-11 13:20:00,374.94,375.02,374.93,375.02,210.0,370.3149,370.3939,370.305,370.3939,210.0
2024-06-11 13:30:00,375.04,375.42,374.94,375.33,4065.0,370.4136,370.7889,370.3149,370.7001,4065.0
2024-06-11 13:40:00,375.27,375.37,375.14,375.36,756.0,370.6408,370.7396,370.5124,370.7297,756.0
2024-06-11 13:50:00,375.42,375.52,375.42,375.51,447.0,370.7889,370.8877,370.7889,370.8778,447.0
2024-06-11 14:00:00,375.28,375.39,374.79,374.87,3828.0,370.6507,370.7593,370.1667,370.2457,3828.0
2024-06-11 14:10:00,375.08,375.78,375.08,375.78,1173.0,370.4531,371.1445,370.4531,371.1445,1173.0
2024-06-11 14:20:00,375.66,375.97,375.63,375.97,1301.0,371.026,371.3322,370.9964,371.3322,1301.0
2024-06-11 14:30:00,376.23,376.46,375.96,375.96,3093.0,371.589,371.8161,371.3223,371.3223,3093.0
2024-06-11 14:40:00,376.14,376.23,376.08,376.09,1366.0,371.5001,371.589,371.4408,371.4507,1366.0
2024-06-11 14:50:00,376.06,376.11,375.72,375.9,1032.0,371.421,371.4704,371.0852,371.263,1032.0
2024-06-11 15:00:00,376.12,376.2,375.82,375.82,1873.0,371.4803,371.5593,371.184,371.184,1873.0
2024-06-11 15:10:00,375.41,375.82,375.41,375.6,1351.0,370.7791,371.184,370.7791,370.9667,1351.0
2024-06-11 15:20:00,375.68,375.8,375.32,375.32,1634.0,371.0457,371.1643,370.6902,370.6902,1634.0
2024-06-11 15:30:00,375.29,375.68,375.12,375.62,2763.0,370.6605,371.0457,370.4926,370.9865,2763.0
2024-06-11 15:40:00,375.84,375.84,375.47,375.5,3583.0,371.2038,371.2038,370.8383,370.868,3583.0
2024-06-11 15:50:00,375.63,377.04,375.63,376.98,35944.0,370.9964,372.389,370.9964,372.3297,35944.0
2024-06-12 09:30:00,379.99,380.74,377.3,378.82,16987.0,375.3026,376.0433,372.6458,374.147,16987.0
2024-06-12 09:40:00,378.11,379.14,377.45,377.87,6776.0,373.4458,374.4631,372.7939,373.2087,6776.0
2024-06-12 09:50:00,378.0,378.76,377.85,378.35,4574.0,373.3371,374.0877,373.189,373.6828,4574.0
2024-06-12 10:00:00,378.28,378.57,377.75,378.19,4907.0,373.6137,373.9001,373.0902,373.5248,4907.0
2024-06-12 10:10:00,378.58,378.58,377.69,377.88,10609.0,373.91,373.91,373.0309,373.2186,10609.0
2024-06-12 10:20:00,377.87,379.6,377.82,379.6,7260.0,373.2087,374.9174,373.1593,374.9174,7260.0
2024-06-12 10:30:00,379.54,379.95,378.89,378.9,5532.0,374.8581,375.2631,374.2161,374.226,5532.0
2024-06-12 10:40:00,378.88,378.89,378.35,378.37,3500.0,374.2063,374.2161,373.6828,373.7026,3500.0
2024-06-12 10:50:00,378.36,379.0,378.21,378.94,5312.0,373.6927,374.3248,373.5445,374.2655,5312.0
2024-06-12 11:00:00,379.14,379.15,378.73,378.86,4614.0,374.4631,374.4729,374.0581,374.1865,4614.0
2024-06-12 11:10:00,379.08,380.28,378.86,379.94,4032.0,374.4038,375.589,374.1865,375.2532,4032.0
2024-06-12 11:20:00,379.41,379.41,379.08,379.24,3869.0,374.7297,374.7297,374.4038,374.5618,3869.0
2024-06-12 11:30:00,379.71,379.71,379.21,379.69,2300.0,375.026,375.026,374.5322,375.0063,2300.0
2024-06-12 11:40:00,379.5,379.95,379.42,379.43,1913.0,374.8186,375.2631,374.7396,374.7495,1913.0
2024-06-12 11:50:00,379.42,379.78,379.12,379.12,2733.0,374.7396,375.0952,374.4433,374.4433,2733.0
2024-06-12 12:00:00,378.9,379.66,378.72,379.22,15418.0,374.226,374.9766,374.0482,374.5421,15418.0
2024-06-12 12:10:00,379.23,380.0,379.23,379.39,2109.0,374.5519,375.3124,374.5519,374.71,2109.0
2024-06-12 12:20:00,379.5,379.5,379.21,379.26,300.0,374.8186,374.8186,374.5322,374.5816,300.0
2024-06-12 12:30:00,379.21,379.21,378.9,379.04,901.0,374.5322,374.5322,374.226,374.3643,901.0
2024-06-12 12:40:00,379.05,379.27,378.96,379.07,5595.0,374.3742,374.5915,374.2853,374.3939,5595.0
2024-06-12 12:50:00,378.9,379.41,378.9,379.27,3640.0,374.226,374.7297,374.226,374.5915,3640.0
2024-06-12 13:00:00,379.55,379.81,379.41,379.68,2649.0,374.868,375.1248,374.7297,374.9964,2649.0
2024-06-12 13:10:00,379.58,379.75,379.08,379.3,1745.0,374.8976,375.0655,374.4038,374.6211,1745.0
2024-06-12 13:20:00,379.31,379.35,378.95,378.96,2590.0,374.631,374.6705,374.2754,374.2853,2590.0
2024-06-12 13:30:00,379.16,379.29,378.94,378.94,2346.0,374.4828,374.6112,374.2655,374.2655,2346.0
2024-06-12 13:40:00,379.0,379.06,378.72,379.0,5143.0,374.3248,374.384,374.0482,374.3248,5143.0
2024-06-12 13:50:00,379.0,379.4,379.0,379.39,3757.0,374.3248,374.7198,374.3248,374.71,3757.0
2024-06-12 14:00:00,379.01,379.39,378.37,379.39,8764.0,374.3347,374.71,373.7026,374.71,8764.0
2024-06-12 14:10:00,379.43,379.68,379.04,379.68,4374.0,374.7495,374.9964,374.3643,374.9964,4374.0
2024-06-12 14:20:00,379.41,380.06,379.4,379.86,9706.0,374.7297,375.3717,374.7198,375.1742,9706.0
2024-06-12 14:30:00,380.08,380.08,379.25,379.79,9097.0,375.3915,375.3915,374.5717,375.105,9097.0
2024-06-12 14:40:00,379.81,379.85,379.39,379.68,3419.0,375.1248,375.1643,374.71,374.9964,3419.0
2024-06-12 14:50:00,379.55,380.61,379.43,380.37,6070.0,374.868,375.9149,374.7495,375.6779,6070.0
2024-06-12 15:00:00,380.08,380.55,379.9,379.94,2939.0,375.3915,375.8557,375.2137,375.2532,2939.0
2024-06-12 15:10:00,380.18,380.79,380.0,380.79,4374.0,375.4902,376.0927,375.3124,376.0927,4374.0
2024-06-12 15:20:00,380.25,380.38,379.25,379.46,9425.0,375.5594,375.6878,374.5717,374.7791,9425.0
2024-06-12 15:30:00,379.43,379.75,379.27,379.34,11362.0,374.7495,375.0655,374.5915,374.6606,11362.0
2024-06-12 15:40:00,379.34,379.58,378.65,379.42,11494.0,374.6606,374.8976,373.9791,374.7396,11494.0
2024-06-12 15:50:00,379.27,379.55,378.8,379.17,25636.0,374.5915,374.868,374.1272,374.4927,25636.0
2024-06-13 09:30:00,378.81,381.6,377.08,377.08,7035.0,374.1371,376.8927,372.4285,372.4285,7035.0
2024-06-13 09:40:00,376.68,376.68,375.75,375.76,1949.0,372.0334,372.0334,371.1149,371.1248,1949.0
2024-06-13 09:50:00,375.5,375.65,374.33,374.73,8973.0,370.868,371.0161,369.7124,370.1075,8973.0
2024-06-13 10:00:00,375.13,375.14,373.92,374.24,3260.0,370.5025,370.5124,369.3074,369.6235,3260.0
2024-06-13 10:10:00,374.37,375.18,374.37,374.96,4267.0,369.7519,370.5519,369.7519,370.3346,4267.0
2024-06-13 10:20:00,374.88,375.61,374.82,375.08,4178.0,370.2556,370.9766,370.1963,370.4531,4178.0
2024-06-13 10:30:00,375.27,375.49,374.8,375.06,2606.0,370.6408,370.8581,370.1766,370.4334,2606.0
2024-06-13 10:40:00,374.62,374.63,373.97,373.97,4103.0,369.9988,370.0087,369.3568,369.3568,4103.0
2024-06-13 10:50:00,373.93,374.12,373.53,373.73,2416.0,369.3173,369.505,368.9223,369.1198,2416.0
2024-06-13 11:00:00,373.56,374.49,373.22,374.36,2974.0,368.9519,369.8704,368.6161,369.742,2974.0
2024-06-13 11:10:00,374.23,374.98,374.23,374.62,3824.0,369.6136,370.3544,369.6136,369.9988,3824.0
2024-06-13 11:20:00,374.49,374.68,374.34,374.6,2059.0,369.8704,370.0581,369.7223,369.9791,2059.0
2024-06-13 11:30:00,374.81,374.92,374.4,374.6,2508.0,370.1865,370.2951,369.7815,369.9791,2508.0
2024-06-13 11:40:00,374.88,374.88,374.26,374.52,5324.0,370.2556,370.2556,369.6433,369.9,5324.0
2024-06-13 11:50:00,374.49,374.93,374.44,374.61,3084.0,369.8704,370.305,369.821,369.9889,3084.0
2024-06-13 12:00:00,374.74,374.74,373.83,373.88,24083.0,370.1173,370.1173,369.2186,369.2679,24083.0
2024-06-13 12:10:00,373.88,374.07,373.61,373.67,2293.0,369.2679,369.4556,369.0013,369.0605,2293.0
2024-06-13 12:20:00,374.03,374.24,373.74,373.93,7110.0,369.4161,369.6235,369.1297,369.3173,7110.0
2024-06-13 12:30:00,373.8,374.29,373.74,374.1,1633.0,369.1889,369.6729,369.1297,369.4852,1633.0
2024-06-13 12:40:00,373.89,374.08,373.66,373.67,1802.0,369.2778,369.4655,369.0507,369.0605,1802.0
2024-06-13 12:50:00,373.86,374.39,373.8,374.05,1819.0,369.2482,369.7716,369.1889,369.4358,1819.0
2024-06-13 13:00:00,373.8,374.25,373.8,374.12,2537.0,369.1889,369.6334,369.1889,369.505,2537.0
2024-06-13 13:10:00,374.08,374.19,373.85,374.07,1394.0,369.4655,369.5741,369.2383,369.4556,1394.0
2024-06-13 13:20:00,373.83,374.69,373.83,374.67,1872.0,369.2186,370.0679,369.2186,370.0482,1872.0
2024-06-13 13:30:00,374.66,374.66,374.34,374.34,1326.0,370.0383,370.0383,369.7223,369.7223,1326.0
2024-06-13 13:40:00,374.48,374.68,374.07,374.19,1600.0,369.8605,370.0581,369.4556,369.5741,1600.0
2024-06-13 13:50:00,374.16,374.24,373.92,373.92,1526.0,369.5445,369.6235,369.3074,369.3074,1526.0
2024-06-13 14:00:00,373.96,374.25,373.6,374.19,4171.0,369.347,369.6334,368.9914,369.5741,4171.0
2024-06-13 14:10:00,374.18,374.53,374.17,374.22,2636.0,369.5642,369.9099,369.5544,369.6037,2636.0
2024-06-13 14:20:00,374.37,374.42,374.27,374.36,1802.0,369.7519,369.8013,369.6531,369.742,1802.0
2024-06-13 14:30:00,374.31,374.5,374.18,374.2,2715.0,369.6926,369.8803,369.5642,369.584,2715.0
2024-06-13 14:40:00,374.33,374.55,374.33,374.39,1828.0,369.7124,369.9297,369.7124,369.7716,1828.0
2024-06-13 14:50:00,374.36,374.65,374.35,374.65,1228.0,369.742,370.0284,369.7321,370.0284,1228.0
2024-06-13 15:00:00,374.56,375.36,374.44,375.33,2903.0,369.9396,370.7297,369.821,370.7001,2903.0
2024-06-13 15:10:00,375.31,375.54,375.18,375.44,3944.0,370.6803,370.9075,370.5519,370.8087,3944.0
2024-06-13 15:20:00,375.47,376.05,375.46,375.67,2683.0,370.8383,371.4112,370.8285,371.0359,2683.0
2024-06-13 15:30:00,375.64,375.79,375.37,375.66,5073.0,371.0062,371.1544,370.7396,371.026,5073.0
2024-06-13 15:40:00,375.66,375.84,375.47,375.62,7601.0,371.026,371.2038,370.8383,370.9865,7601.0
2024-06-13 15:50:00,375.69,376.83,375.28,376.66,40090.0,371.0556,372.1816,370.6507,372.0136,40090.0
2024-06-14 09:30:00,370.76,373.41,370.0,371.91,21831.0,367.1424,369.7665,366.3898,368.2811,21831.0
2024-06-14 09:40:00,372.64,373.24,372.64,372.71,616.0,369.004,369.5982,369.004,369.0733,616.0
2024-06-14 09:50:00,372.59,373.28,372.47,372.83,3670.0,368.9545,369.6378,368.8357,369.1922,3670.0
2024-06-14 10:00:00,372.4,372.59,372.15,372.36,2296.0,368.7663,368.9545,368.5188,368.7267,2296.0
2024-06-14 10:10:00,372.47,373.15,372.47,373.15,1199.0,368.8357,369.509,368.8357,369.509,1199.0
2024-06-14 10:20:00,373.37,373.51,373.32,373.32,592.0,369.7269,369.8655,369.6774,369.6774,592.0
2024-06-14 10:30:00,373.31,373.31,372.89,373.22,1828.0,369.6675,369.6675,369.2516,369.5783,1828.0
2024-06-14 10:40:00,372.95,373.1,372.63,373.1,2233.0,369.311,369.4595,368.9941,369.4595,2233.0
2024-06-14 10:50:00,373.12,374.37,372.93,374.37,1241.0,369.4793,370.7171,369.2912,370.7171,1241.0
2024-06-14 11:00:00,373.69,374.18,373.69,374.09,400.0,370.0438,370.529,370.0438,370.4399,400.0
2024-06-14 11:10:00,374.35,374.72,374.34,374.68,900.0,370.6973,371.0637,370.6874,371.0241,900.0
2024-06-14 11:20:00,374.74,374.8,374.33,374.64,3065.0,371.0835,371.1429,370.6775,370.9845,3065.0
2024-06-14 11:30:00,374.82,374.97,374.34,374.34,1770.0,371.1627,371.3113,370.6874,370.6874,1770.0
2024-06-14 11:40:00,374.25,374.25,373.91,373.99,686.0,370.5983,370.5983,370.2616,370.3408,686.0
2024-06-14 11:50:00,374.0,375.08,374.0,375.08,2711.0,370.3507,371.4202,370.3507,371.4202,2711.0
2024-06-14 12:00:00,375.28,375.28,374.6,374.6,1775.0,371.6182,371.6182,370.9449,370.9449,1775.0
2024-06-14 12:10:00,374.83,374.83,374.59,374.68,900.0,371.1726,371.1726,370.935,371.0241,900.0
2024-06-14 12:20:00,374.92,375.11,374.91,375.08,786.0,371.2618,371.4499,371.2519,371.4202,786.0
2024-06-14 12:30:00,374.79,375.16,374.64,375.16,1122.0,371.133,371.4994,370.9845,371.4994,1122.0
2024-06-14 12:40:00,375.26,375.32,375.26,375.29,700.0,371.5984,371.6579,371.5984,371.6281,700.0
2024-06-14 12:50:00,375.48,375.57,375.33,375.47,1362.0,371.8163,371.9054,371.6678,371.8064,1362.0
2024-06-14 13:00:00,375.56,375.96,375.56,375.94,1541.0,371.8955,372.2916,371.8955,372.2718,1541.0
2024-06-14 13:10:00,376.06,376.06,375.54,375.54,2542.0,372.3906,372.3906,371.8757,371.8757,2542.0
2024-06-14 13:20:00,375.65,375.77,375.5,375.5,1419.0,371.9846,372.1035,371.8361,371.8361,1419.0
2024-06-14 13:30:00,375.46,375.93,375.32,375.93,1708.0,371.7965,372.2619,371.6579,372.2619,1708.0
2024-06-14 13:40:00,375.68,375.76,375.2,375.2,829.0,372.0143,372.0936,371.539,371.539,829.0
2024-06-14 13:50:00,375.4,375.46,375.03,375.29,1213.0,371.7371,371.7965,371.3707,371.6281,1213.0
2024-06-14 14:00:00,375.46,375.55,375.2,375.31,1474.0,371.7965,371.8856,371.539,371.648,1474.0
2024-06-14 14:10:00,375.12,375.65,375.12,375.63,1201.0,371.4598,371.9846,371.4598,371.9648,1201.0
2024-06-14 14:20:00,375.68,375.73,375.19,375.25,2000.0,372.0143,372.0639,371.5291,371.5885,2000.0
2024-06-14 14:30:00,375.34,375.59,375.26,375.59,1876.0,371.6777,371.9252,371.5984,371.9252,1876.0
2024-06-14 14:40:00,375.34,375.62,375.23,375.55,1704.0,371.6777,371.9549,371.5687,371.8856,1704.0
2024-06-14 14:50:00,375.66,375.84,375.4,375.42,3374.0,371.9945,372.1728,371.7371,371.7569,3374.0
2024-06-14 15:00:00,375.44,375.83,375.44,375.82,1567.0,371.7767,372.1629,371.7767,372.153,1567.0
2024-06-14 15:10:00,375.38,375.75,375.38,375.68,1934.0,371.7173,372.0837,371.7173,372.0143,1934.0
2024-06-14 15:20:00,375.53,375.71,375.48,375.62,1347.0,371.8658,372.0441,371.8163,371.9549,1347.0
2024-06-14 15:30:00,375.59,375.91,375.58,375.72,2402.0,371.9252,372.2421,371.9153,372.054,2402.0
2024-06-14 15:40:00,375.71,375.91,375.12,375.12,3993.0,372.0441,372.2421,371.4598,371.4598,3993.0
2024-06-14 15:50:00,374.87,375.7,374.78,375.31,26935.0,371.2122,372.0341,371.1231,371.648,26935.0
2024-06-17 09:30:00,376.0,379.39,375.81,379.23,11150.0,372.3312,375.6881,372.1431,375.5297,11150.0
2024-06-17 09:40:00,379.31,380.03,377.93,378.0,6317.0,375.6089,376.3219,374.2424,374.3117,6317.0
2024-06-17 09:50:00,377.98,378.37,377.6,378.0,3726.0,374.2919,374.6781,373.9156,374.3117,3726.0
2024-06-17 10:00:00,378.0,378.86,377.73,378.82,4397.0,374.3117,375.1633,374.0443,375.1237,4397.0
2024-06-17 10:10:00,378.1,378.65,377.91,378.08,3821.0,374.4107,374.9554,374.2226,374.3909,3821.0
2024-06-17 10:20:00,378.06,378.68,377.96,378.21,4421.0,374.3711,374.9851,374.2721,374.5197,4421.0
2024-06-17 10:30:00,378.08,378.52,378.03,378.14,2302.0,374.3909,374.8266,374.3414,374.4503,2302.0
2024-06-17 10:40:00,378.37,378.41,378.0,378.41,1125.0,374.6781,374.7177,374.3117,374.7177,1125.0
2024-06-17 10:50:00,378.51,378.7,378.42,378.7,1893.0,374.8167,375.0049,374.7276,375.0049,1893.0
2024-06-17 11:00:00,378.72,378.72,378.05,378.52,1645.0,375.0247,375.0247,374.3612,374.8266,1645.0
2024-06-17 11:10:00,378.51,378.82,378.14,378.68,5554.0,374.8167,375.1237,374.4503,374.9851,5554.0
2024-06-17 11:20:00,378.63,378.66,378.37,378.41,2000.0,374.9356,374.9653,374.6781,374.7177,2000.0
2024-06-17 11:30:00,378.36,378.36,377.97,377.97,3741.0,374.6682,374.6682,374.282,374.282,3741.0
2024-06-17 11:40:00,378.07,378.28,378.07,378.28,900.0,374.381,374.589,374.381,374.589,900.0
2024-06-17 11:50:00,378.32,378.47,377.88,378.47,4061.0,374.6286,374.7771,374.1929,374.7771,4061.0
2024-06-17 12:00:00,378.66,379.16,378.65,379.02,709.0,374.9653,375.4604,374.9554,375.3218,709.0
2024-06-17 12:10:00,379.15,379.43,379.08,379.19,2010.0,375.4505,375.7278,375.3812,375.4901,2010.0
2024-06-17 12:20:00,379.43,380.08,379.39,380.07,1993.0,375.7278,376.3714,375.6881,376.3615,1993.0
2024-06-17 12:30:00,379.91,380.16,379.54,379.63,3691.0,376.2031,376.4506,375.8367,375.9258,3691.0
2024-06-17 12:40:00,379.76,380.24,379.76,380.22,1400.0,376.0545,376.5299,376.0545,376.51,1400.0
2024-06-17 12:50:00,380.38,380.41,380.13,380.13,3496.0,376.6685,376.6982,376.4209,376.4209,3496.0
2024-06-17 13:00:00,380.33,380.33,380.32,380.33,100.0,376.619,376.619,376.6091,376.619,100.0
2024-06-17 13:10:00,380.5,380.5,380.31,380.48,1650.0,376.7873,376.7873,376.5992,376.7675,1650.0
2024-06-17 13:20:00,380.38,380.75,380.38,380.63,1935.0,376.6685,377.0349,376.6685,376.916,1935.0
2024-06-17 13:30:00,381.0,381.34,380.88,381.05,1135.0,377.2824,377.6191,377.1636,377.3319,1135.0
2024-06-17 13:40:00,381.08,381.3,380.59,380.61,2184.0,377.3617,377.5795,376.8764,376.8962,2184.0
2024-06-17 13:50:00,380.77,380.98,380.51,380.83,2355.0,377.0547,377.2626,376.7972,377.1141,2355.0
2024-06-17 14:00:00,380.88,381.58,380.88,381.58,1981.0,377.1636,377.8568,377.1636,377.8568,1981.0
2024-06-17 14:10:00,381.63,381.84,381.16,381.63,3708.0,377.9063,378.1142,377.4409,377.9063,3708.0
2024-06-17 14:20:00,381.75,382.03,381.49,381.81,2169.0,378.0251,378.3024,377.7677,378.0845,2169.0
2024-06-17 14:30:00,381.86,382.09,381.72,381.8,4269.0,378.134,378.3618,377.9954,378.0746,4269.0
2024-06-17 14:40:00,381.7,381.76,381.6,381.76,2072.0,377.9756,378.035,377.8766,378.035,2072.0
2024-06-17 14:50:00,381.63,381.74,381.49,381.65,3942.0,377.9063,378.0152,377.7677,377.9261,3942.0
2024-06-17 15:00:00,381.59,381.65,381.11,381.6,7887.0,377.8667,377.9261,377.3914,377.8766,7887.0
2024-06-17 15:10:00,381.46,381.62,381.19,381.54,5103.0,377.7379,377.8964,377.4706,377.8172,5103.0
2024-06-17 15:20:00,381.51,381.51,381.28,381.5,4569.0,377.7875,377.7875,377.5597,377.7776,4569.0
2024-06-17 15:30:00,381.41,381.8,381.33,381.75,8845.0,377.6884,378.0746,377.6092,378.0251,8845.0
2024-06-17 15:40:00,381.74,382.01,381.61,381.63,14015.0,378.0152,378.2826,377.8865,377.9063,14015.0
2024-06-17 15:50:00,381.65,382.92,381.64,382.82,62602.0,377.9261,379.1837,377.9162,379.0847,62602.0
2024-06-18 09:30:00,383.47,384.26,382.15,382.18,13292.0,379.7283,380.5106,378.4212,378.4509,13292.0
2024-06-18 09:40:00,382.63,383.21,382.33,382.74,9000.0,378.8965,379.4709,378.5995,379.0055,9000.0
2024-06-18 09:50:00,382.66,382.74,381.31,381.38,6682.0,378.9262,379.0055,377.5894,377.6587,6682.0
2024-06-18 10:00:00,381.8,383.0,381.39,382.5,13096.0,378.0746,379.2629,377.6686,378.7678,13096.0
2024-06-18 10:10:00,382.73,382.74,382.43,382.49,1470.0,378.9956,379.0055,378.6985,378.7579,1470.0
2024-06-18 10:20:00,382.47,382.49,380.73,380.73,4307.0,378.7381,378.7579,377.0151,377.0151,4307.0
2024-06-18 10:30:00,380.92,381.67,380.71,380.73,9760.0,377.2032,377.9459,376.9953,377.0151,9760.0
2024-06-18 10:40:00,380.88,380.88,379.91,379.94,6966.0,377.1636,377.1636,376.2031,376.2328,6966.0
2024-06-18 10:50:00,379.75,381.15,379.75,381.09,3615.0,376.0446,377.431,376.0446,377.3716,3615.0
2024-06-18 11:00:00,381.32,382.23,381.31,382.23,4502.0,377.5993,378.5004,377.5894,378.5004,4502.0
2024-06-18 11:10:00,382.43,382.53,381.88,381.88,5483.0,378.6985,378.7975,378.1538,378.1538,5483.0
2024-06-18 11:20:00,382.24,382.53,381.98,381.98,3145.0,378.5103,378.7975,378.2529,378.2529,3145.0
2024-06-18 11:30:00,382.02,382.49,381.82,381.84,2778.0,378.2925,378.7579,378.0944,378.1142,2778.0
2024-06-18 11:40:00,382.08,382.51,381.99,382.48,1903.0,378.3519,378.7777,378.2628,378.748,1903.0
2024-06-18 11:50:00,382.75,382.75,382.62,382.73,543.0,379.0154,379.0154,378.8866,378.9956,543.0
2024-06-18 12:00:00,382.9,383.28,382.79,383.1,3264.0,379.1639,379.5402,379.055,379.3619,3264.0
2024-06-18 12:10:00,383.24,383.38,383.23,383.38,1084.0,379.5006,379.6392,379.4907,379.6392,1084.0
2024-06-18 12:20:00,383.46,383.65,383.15,383.3,4469.0,379.7184,379.9066,379.4115,379.56,4469.0
2024-06-18 12:30:00,383.15,383.57,383.07,383.36,4912.0,379.4115,379.8274,379.3322,379.6194,4912.0
2024-06-18 12:40:00,383.64,383.98,383.62,383.85,1516.0,379.8967,380.2334,379.8769,380.1046,1516.0
2024-06-18 12:50:00,383.78,384.04,383.68,383.89,3988.0,380.0353,380.2928,379.9363,380.1442,3988.0
2024-06-18 13:00:00,383.78,384.39,383.75,384.39,3084.0,380.0353,380.6394,380.0056,380.6394,3084.0
2024-06-18 13:10:00,384.41,384.63,384.38,384.58,2108.0,380.6592,380.877,380.6295,380.8275,2108.0
2024-06-18 13:20:00,384.39,384.44,384.15,384.36,4757.0,380.6394,380.6889,380.4017,380.6097,4757.0
2024-06-18 13:30:00,384.35,384.35,383.7,384.0,6924.0,380.5997,380.5997,379.9561,380.2532,6924.0
2024-06-18 13:40:00,383.86,384.01,383.58,384.0,3588.0,380.1145,380.2631,379.8373,380.2532,3588.0
2024-06-18 13:50:00,384.0,384.17,383.67,383.67,6655.0,380.2532,380.4215,379.9264,379.9264,6655.0
2024-06-18 14:00:00,383.78,383.78,383.19,383.53,2868.0,380.0353,380.0353,379.4511,379.7877,2868.0
2024-06-18 14:10:00,383.6,383.68,383.17,383.17,2155.0,379.8571,379.9363,379.4313,379.4313,2155.0
2024-06-18 14:20:00,383.0,383.67,382.99,383.19,5001.0,379.2629,379.9264,379.253,379.4511,5001.0
2024-06-18 14:30:00,383.24,383.6,383.19,383.27,2706.0,379.5006,379.8571,379.4511,379.5303,2706.0
2024-06-18 14:40:00,383.63,383.83,383.54,383.68,2399.0,379.8868,380.0848,379.7977,379.9363,2399.0
2024-06-18 14:50:00,383.69,383.69,383.39,383.48,4251.0,379.9462,379.9462,379.6491,379.7382,4251.0
2024-06-18 15:00:00,383.59,383.8,383.5,383.52,3841.0,379.8472,380.0551,379.758,379.7778,3841.0
2024-06-18 15:10:00,383.51,383.77,383.44,383.68,4387.0,379.7679,380.0254,379.6986,379.9363,4387.0
2024-06-18 15:20:00,383.74,383.9,383.69,383.69,5200.0,379.9957,380.1541,379.9462,379.9462,5200.0
2024-06-18 15:30:00,383.6,383.71,383.26,383.33,5644.0,379.8571,379.966,379.5204,379.5897,5644.0
2024-06-18 15:40:00,383.11,383.47,383.06,383.08,9252.0,379.3718,379.7283,379.3223,379.3421,9252.0
2024-06-18 15:50:00,383.06,383.79,383.05,383.48,38063.0,379.3223,380.0452,379.3124,379.7382,38063.0
2024-06-20 09:30:00,383.43,383.69,382.59,382.95,11183.0,379.6887,379.9462,378.8569,379.2134,11183.0
2024-06-20 09:40:00,383.01,384.33,382.95,384.2,14479.0,379.2728,380.5799,379.2134,380.4512,14479.0
2024-06-20 09:50:00,384.18,384.39,383.5,384.34,1625.0,380.4314,380.6394,379.758,380.5898,1625.0
2024-06-20 10:00:00,384.05,384.47,383.84,384.09,6823.0,380.3027,380.7186,380.0947,380.3423,6823.0
2024-06-20 10:10:00,383.97,384.38,383.86,384.38,6322.0,380.2235,380.6295,380.1145,380.6295,6322.0
2024-06-20 10:20:00,384.62,385.27,384.62,385.09,5364.0,380.8671,381.5108,380.8671,381.3325,5364.0
2024-06-20 10:30:00,384.77,385.07,384.25,384.53,10521.0,381.0156,381.3127,380.5007,380.778,10521.0
2024-06-20 10:40:00,384.37,384.39,383.77,383.98,3356.0,380.6196,380.6394,380.0254,380.2334,3356.0
2024-06-20 10:50:00,384.24,384.59,383.93,384.57,1684.0,380.4908,380.8374,380.1838,380.8176,1684.0
2024-06-20 11:00:00,384.66,384.66,383.83,383.94,3798.0,380.9067,380.9067,380.0848,380.1937,3798.0
2024-06-20 11:10:00,383.97,384.28,383.96,384.0,2626.0,380.2235,380.5304,380.2136,380.2532,2626.0
2024-06-20 11:20:00,383.9,383.93,383.5,383.71,1900.0,380.1541,380.1838,379.758,379.966,1900.0
2024-06-20 11:30:00,383.78,384.19,383.78,384.06,4170.0,380.0353,380.4413,380.0353,380.3126,4170.0
2024-06-20 11:40:00,384.04,384.75,384.03,384.7,1801.0,380.2928,380.9958,380.2829,380.9463,1801.0
2024-06-20 11:50:00,384.89,385.67,384.89,385.21,5908.0,381.1345,381.9069,381.1345,381.4514,5908.0
2024-06-20 12:00:00,385.15,385.17,384.73,384.74,1208.0,381.3919,381.4117,380.976,380.9859,1208.0
2024-06-20 12:10:00,384.88,384.89,384.67,384.86,800.0,381.1246,381.1345,380.9166,381.1048,800.0
2024-06-20 12:20:00,385.01,385.04,384.17,384.54,5899.0,381.2533,381.283,380.4215,380.7879,5899.0
2024-06-20 12:30:00,384.22,384.73,384.22,384.66,5809.0,380.471,380.976,380.471,380.9067,5809.0
2024-06-20 12:40:00,384.6,384.75,384.35,384.35,3773.0,380.8473,380.9958,380.5997,380.5997,3773.0
2024-06-20 12:50:00,384.44,384.77,384.31,384.56,1662.0,380.6889,381.0156,380.5601,380.8077,1662.0
2024-06-20 13:00:00,384.42,384.6,384.22,384.48,1663.0,380.6691,380.8473,380.471,380.7285,1663.0
2024-06-20 13:10:00,384.53,384.66,384.34,384.5,3087.0,380.778,380.9067,380.5898,380.7483,3087.0
2024-06-20 13:20:00,384.42,384.42,383.85,384.34,6909.0,380.6691,380.6691,380.1046,380.5898,6909.0
2024-06-20 13:30:00,384.25,384.45,383.93,384.04,5389.0,380.5007,380.6988,380.1838,380.2928,5389.0
2024-06-20 13:40:00,384.16,384.37,383.98,384.1,2258.0,380.4116,380.6196,380.2334,380.3522,2258.0
2024-06-20 13:50:00,384.31,384.31,383.67,384.13,5213.0,380.5601,380.5601,379.9264,380.3819,5213.0
2024-06-20 14:00:00,384.1,384.34,384.1,384.32,931.0,380.3522,380.5898,380.3522,380.57,931.0
2024-06-20 14:10:00,384.43,384.61,384.19,384.27,6821.0,380.679,380.8572,380.4413,380.5205,6821.0
2024-06-20 14:20:00,384.22,384.63,384.2,384.53,2956.0,380.471,380.877,380.4512,380.778,2956.0
2024-06-20 14:30:00,384.41,384.58,384.38,384.41,2189.0,380.6592,380.8275,380.6295,380.6592,2189.0
2024-06-20 14:40:00,384.19,385.2,384.19,385.2,961.0,380.4413,381.4415,380.4413,381.4415,961.0
2024-06-20 14:50:00,385.24,385.44,384.93,385.28,4480.0,381.4811,381.6791,381.1741,381.5207,4480.0
2024-06-20 15:00:00,385.28,385.28,384.31,384.44,4033.0,381.5207,381.5207,380.5601,380.6889,4033.0
2024-06-20 15:10:00,384.43,384.69,384.16,384.69,4253.0,380.679,380.9364,380.4116,380.9364,4253.0
2024-06-20 15:20:00,384.44,384.63,384.0,384.47,5354.0,380.6889,380.877,380.2532,380.7186,5354.0
2024-06-20 15:30:00,384.47,384.77,384.1,384.1,6880.0,380.7186,381.0156,380.3522,380.3522,6880.0
2024-06-20 15:40:00,384.19,384.58,384.09,384.5,7053.0,380.4413,380.8275,380.3423,380.7483,7053.0
2024-06-20 15:50:00,384.54,385.43,384.42,384.76,42734.0,380.7879,381.6692,380.6691,381.0057,42734.0
2024-06-21 09:30:00,385.9,386.01,384.31,385.12,110270.0,382.1346,382.2436,380.5601,381.3622,110270.0
2024-06-21 09:40:00,384.47,384.47,382.85,383.12,8936.0,380.7186,380.7186,379.1144,379.3817,8936.0
2024-06-21 09:50:00,383.63,384.03,383.43,384.02,2294.0,379.8868,380.2829,379.6887,380.273,2294.0
2024-06-21 10:00:00,383.21,383.75,383.16,383.48,2289.0,379.4709,380.0056,379.4214,379.7382,2289.0
2024-06-21 10:10:00,383.51,384.3,383.51,384.19,3777.0,379.7679,380.5502,379.7679,380.4413,3777.0
2024-06-21 10:20:00,384.29,384.29,383.91,383.91,600.0,380.5403,380.5403,380.164,380.164,600.0
2024-06-21 10:30:00,383.62,384.23,383.62,384.23,2355.0,379.8769,380.4809,379.8769,380.4809,2355.0
2024-06-21 10:40:00,384.19,384.19,383.72,384.0,1148.0,380.4413,380.4413,379.9759,380.2532,1148.0
2024-06-21 10:50:00,384.0,384.97,383.9,384.97,10693.0,380.2532,381.2137,380.1541,381.2137,10693.0
2024-06-21 11:00:00,384.91,385.9,384.91,385.83,4536.0,381.1543,382.1346,381.1543,382.0653,4536.0
2024-06-21 11:10:00,385.76,385.88,385.43,385.43,1450.0,381.996,382.1148,381.6692,381.6692,1450.0
2024-06-21 11:20:00,385.72,385.79,385.21,385.26,6174.0,381.9564,382.0257,381.4514,381.5009,6174.0
2024-06-21 11:30:00,385.09,385.09,384.72,384.73,2176.0,381.3325,381.3325,380.9661,380.976,2176.0
2024-06-21 11:40:00,385.07,385.56,385.07,385.56,1427.0,381.3127,381.7979,381.3127,381.7979,1427.0
2024-06-21 11:50:00,385.68,386.0,385.47,386.0,1197.0,381.9168,382.2336,381.7088,382.2336,1197.0
2024-06-21 12:00:00,386.22,386.34,385.77,385.78,1411.0,382.4515,382.5703,382.0059,382.0158,1411.0
2024-06-21 12:10:00,385.98,385.99,385.76,385.76,708.0,382.2138,382.2237,381.996,381.996,708.0
2024-06-21 12:20:00,385.88,386.12,385.57,385.92,3921.0,382.1148,382.3525,381.8078,382.1544,3921.0
2024-06-21 12:30:00,385.98,386.18,385.73,385.73,2574.0,382.2138,382.4119,381.9663,381.9663,2574.0
2024-06-21 12:40:00,385.7,386.11,385.69,385.74,1300.0,381.9366,382.3426,381.9267,381.9762,1300.0
2024-06-21 12:50:00,385.73,385.87,385.59,385.68,2138.0,381.9663,382.1049,381.8276,381.9168,2138.0
2024-06-21 13:00:00,385.63,385.77,385.15,385.17,1670.0,381.8673,382.0059,381.3919,381.4117,1670.0
2024-06-21 13:10:00,385.37,385.37,384.73,385.0,1509.0,381.6098,381.6098,380.976,381.2434,1509.0
2024-06-21 13:20:00,384.6,384.6,384.6,384.6,216.0,380.8473,380.8473,380.8473,380.8473,216.0
2024-06-21 13:30:00,384.71,384.71,384.56,384.69,390.0,380.9562,380.9562,380.8077,380.9364,390.0
2024-06-21 13:40:00,384.42,384.66,384.42,384.66,299.0,380.6691,380.9067,380.6691,380.9067,299.0
2024-06-21 13:50:00,384.99,385.79,384.99,385.42,3371.0,381.2335,382.0257,381.2335,381.6593,3371.0
2024-06-21 14:00:00,385.5,385.5,384.99,385.28,424.0,381.7385,381.7385,381.2335,381.5207,424.0
2024-06-21 14:10:00,385.4,385.49,385.02,385.23,1000.0,381.6395,381.7286,381.2632,381.4712,1000.0
2024-06-21 14:20:00,385.2,385.63,385.17,385.17,935.0,381.4415,381.8673,381.4117,381.4117,935.0
2024-06-21 14:30:00,385.25,385.51,385.25,385.44,2934.0,381.491,381.7484,381.491,381.6791,2934.0
2024-06-21 14:40:00,385.31,385.49,385.31,385.49,409.0,381.5504,381.7286,381.5504,381.7286,409.0
2024-06-21 14:50:00,385.11,385.32,385.11,385.24,601.0,381.3523,381.5603,381.3523,381.4811,601.0
2024-06-21 15:00:00,385.31,385.71,385.15,385.37,1380.0,381.5504,381.9465,381.3919,381.6098,1380.0
2024-06-21 15:10:00,385.48,385.54,385.24,385.34,612.0,381.7187,381.7781,381.4811,381.5801,612.0
2024-06-21 15:20:00,385.37,385.37,385.0,385.32,1064.0,381.6098,381.6098,381.2434,381.5603,1064.0
2024-06-21 15:30:00,385.27,385.54,385.03,385.54,2461.0,381.5108,381.7781,381.2731,381.7781,2461.0
2024-06-21 15:40:00,385.28,385.38,384.88,384.9,4444.0,381.5207,381.6197,381.1246,381.1444,4444.0
2024-06-21 15:50:00,385.2,386.3,385.04,385.9,41691.0,381.4415,382.5307,381.283,382.1346,41691.0
2024-06-24 09:30:00,386.17,386.79,385.53,386.35,8377.0,382.402,383.0159,381.7682,382.5802,8377.0
2024-06-24 09:40:00,386.7,388.47,386.66,388.47,4298.0,382.9268,384.6795,382.8872,384.6795,4298.0
2024-06-24 09:50:00,388.23,388.78,387.61,388.37,2272.0,384.4419,384.9865,383.8279,384.5805,2272.0
2024-06-24 10:00:00,388.86,388.87,388.24,388.83,7844.0,385.0657,385.0756,384.4518,385.036,7844.0
2024-06-24 10:10:00,388.96,389.73,388.45,389.46,6282.0,385.1648,385.9273,384.6597,385.6599,6282.0
2024-06-24 10:20:00,389.74,390.85,388.99,389.33,12380.0,385.9372,387.0363,385.1945,385.5312,12380.0
2024-06-24 10:30:00,389.33,389.63,388.61,389.46,8164.0,385.5312,385.8282,384.8182,385.6599,8164.0
2024-06-24 10:40:00,389.61,390.9,389.61,390.34,5010.0,385.8084,387.0858,385.8084,386.5313,5010.0
2024-06-24 10:50:00,390.36,390.36,389.68,390.03,3690.0,386.5511,386.5511,385.8777,386.2243,3690.0
2024-06-24 11:00:00,390.12,390.12,389.47,389.47,1468.0,386.3134,386.3134,385.6698,385.6698,1468.0
2024-06-24 11:10:00,389.43,389.5,388.85,389.21,6446.0,385.6302,385.6995,385.0558,385.4123,6446.0
2024-06-24 11:20:00,389.34,389.74,389.03,389.74,4065.0,385.5411,385.9372,385.2341,385.9372,4065.0
2024-06-24 11:30:00,389.75,389.93,389.1,389.1,1385.0,385.9471,386.1253,385.3034,385.3034,1385.0
2024-06-24 11:40:00,388.85,389.03,388.45,388.45,3029.0,385.0558,385.2341,384.6597,384.6597,3029.0
2024-06-24 11:50:00,388.39,388.44,388.15,388.34,1815.0,384.6003,384.6498,384.3627,384.5508,1815.0
2024-06-24 12:00:00,388.16,388.41,387.46,387.94,3485.0,384.3726,384.6201,383.6794,384.1547,3485.0
2024-06-24 12:10:00,387.9,388.17,387.76,387.79,3920.0,384.1151,384.3825,383.9765,384.0062,3920.0
2024-06-24 12:20:00,387.93,388.1,387.64,387.64,2504.0,384.1448,384.3132,383.8576,383.8576,2504.0
2024-06-24 12:30:00,387.85,388.09,387.52,387.61,1333.0,384.0656,384.3033,383.7388,383.8279,1333.0
2024-06-24 12:40:00,387.61,387.96,387.57,387.77,2679.0,383.8279,384.1745,383.7883,383.9864,2679.0
2024-06-24 12:50:00,387.63,387.84,386.79,386.79,3863.0,383.8477,384.0557,383.0159,383.0159,3863.0
2024-06-24 13:00:00,386.71,387.35,386.7,387.35,300.0,382.9367,383.5705,382.9268,383.5705,300.0
2024-06-24 13:10:00,386.79,387.15,386.66,386.82,2225.0,383.0159,383.3724,382.8872,383.0456,2225.0
2024-06-24 13:20:00,386.89,387.48,386.79,387.38,3829.0,383.115,383.6992,383.0159,383.6002,3829.0
2024-06-24 13:30:00,387.26,387.4,387.02,387.29,6650.0,383.4814,383.62,383.2437,383.5111,6650.0
2024-06-24 13:40:00,387.09,387.48,386.87,386.87,4520.0,383.313,383.6992,383.0952,383.0952,4520.0
2024-06-24 13:50:00,386.9,387.37,386.76,387.21,2555.0,383.1249,383.5903,382.9862,383.4318,2555.0
2024-06-24 14:00:00,386.88,387.36,386.88,387.22,1453.0,383.1051,383.5804,383.1051,383.4417,1453.0
2024-06-24 14:10:00,387.35,387.41,387.02,387.24,3296.0,383.5705,383.6299,383.2437,383.4615,3296.0
2024-06-24 14:20:00,387.31,387.93,387.28,387.93,4794.0,383.5309,384.1448,383.5012,384.1448,4794.0
2024-06-24 14:30:00,387.9,388.04,387.66,387.83,4140.0,384.1151,384.2537,383.8775,384.0458,4140.0
2024-06-24 14:40:00,387.9,388.14,387.78,387.8,1900.0,384.1151,384.3528,383.9963,384.0161,1900.0
2024-06-24 14:50:00,387.92,387.92,387.71,387.71,1013.0,384.1349,384.1349,383.927,383.927,1013.0
2024-06-24 15:00:00,387.85,387.89,387.58,387.67,1329.0,384.0656,384.1052,383.7982,383.8874,1329.0
2024-06-24 15:10:00,387.61,387.61,387.34,387.43,1739.0,383.8279,383.8279,383.5606,383.6497,1739.0
2024-06-24 15:20:00,387.4,387.71,387.32,387.35,2894.0,383.62,383.927,383.5408,383.5705,2894.0
2024-06-24 15:30:00,387.32,387.71,387.32,387.66,2766.0,383.5408,383.927,383.5408,383.8775,2766.0
2024-06-24 15:40:00,387.77,388.49,387.72,388.48,5927.0,383.9864,384.6994,383.9369,384.6894,5927.0
2024-06-24 15:50:00,388.46,388.7,388.15,388.15,52523.0,384.6696,384.9073,384.3627,384.3627,52523.0
2024-06-25 09:30:00,388.69,391.0,388.49,391.0,21760.0,384.8974,387.1849,384.6994,387.1849,21760.0
2024-06-25 09:40:00,390.74,391.65,390.73,391.54,9336.0,386.9274,387.8285,386.9175,387.7196,9336.0
2024-06-25 09:50:00,391.54,391.54,390.59,390.79,26042.0,387.7196,387.7196,386.7789,386.9769,26042.0
2024-06-25 10:00:00,390.84,391.01,388.1,388.28,29330.0,387.0264,387.1948,384.3132,384.4914,29330.0
2024-06-25 10:10:00,388.33,388.72,387.75,387.85,3082.0,384.5409,384.9271,383.9666,384.0656,3082.0
2024-06-25 10:20:00,388.0,388.39,387.41,388.39,4765.0,384.2141,384.6003,383.6299,384.6003,4765.0
2024-06-25 10:30:00,388.66,388.73,388.16,388.73,6408.0,384.8677,384.937,384.3726,384.937,6408.0
2024-06-25 10:40:00,388.75,388.81,388.18,388.28,1022.0,384.9568,385.0162,384.3924,384.4914,1022.0
2024-06-25 10:50:00,388.26,388.48,387.9,388.48,4153.0,384.4716,384.6894,384.1151,384.6894,4153.0
2024-06-25 11:00:00,388.4,388.54,387.53,387.53,7755.0,384.6102,384.7489,383.7487,383.7487,7755.0
2024-06-25 11:10:00,387.63,388.51,387.63,388.5,2433.0,383.8477,384.7192,383.8477,384.7093,2433.0
2024-06-25 11:20:00,388.41,388.93,388.41,388.74,1400.0,384.6201,385.1351,384.6201,384.9469,1400.0
2024-06-25 11:30:00,388.82,389.25,388.81,388.81,2539.0,385.0261,385.4519,385.0162,385.0162,2539.0
2024-06-25 11:40:00,388.56,388.78,388.55,388.55,805.0,384.7687,384.9865,384.7588,384.7588,805.0
2024-06-25 11:50:00,388.55,388.58,388.42,388.55,1687.0,384.7588,384.7885,384.63,384.7588,1687.0
2024-06-25 12:00:00,388.77,388.98,388.51,388.91,6312.0,384.9766,385.1846,384.7192,385.1153,6312.0
2024-06-25 12:10:00,388.94,389.27,388.46,388.61,8592.0,385.145,385.4717,384.6696,384.8182,8592.0
2024-06-25 12:20:00,388.61,388.76,388.52,388.68,2684.0,384.8182,384.9667,384.7291,384.8875,2684.0
2024-06-25 12:30:00,388.53,388.59,387.96,387.97,4108.0,384.739,384.7984,384.1745,384.1844,4108.0
2024-06-25 12:40:00,387.99,388.17,387.91,388.11,3825.0,384.2042,384.3825,384.125,384.3231,3825.0
2024-06-25 12:50:00,388.38,388.5,388.03,388.14,2824.0,384.5904,384.7093,384.2438,384.3528,2824.0
2024-06-25 13:00:00,388.19,388.36,388.09,388.36,6152.0,384.4023,384.5706,384.3033,384.5706,6152.0
2024-06-25 13:10:00,388.43,388.55,388.37,388.38,723.0,384.6399,384.7588,384.5805,384.5904,723.0
2024-06-25 13:20:00,388.55,388.78,388.2,388.78,6618.0,384.7588,384.9865,384.4122,384.9865,6618.0
2024-06-25 13:30:00,388.79,388.8,388.46,388.71,6700.0,384.9964,385.0063,384.6696,384.9172,6700.0
2024-06-25 13:40:00,388.77,389.43,388.77,389.43,2324.0,384.9766,385.6302,384.9766,385.6302,2324.0
2024-06-25 13:50:00,389.34,389.83,389.34,389.83,2829.0,385.5411,386.0263,385.5411,386.0263,2829.0
2024-06-25 14:00:00,389.67,389.79,389.49,389.55,2338.0,385.8678,385.9867,385.6896,385.749,2338.0
2024-06-25 14:10:00,389.69,389.71,388.7,388.82,4665.0,385.8876,385.9074,384.9073,385.0261,4665.0
2024-06-25 14:20:00,388.71,389.45,388.7,389.45,2209.0,384.9172,385.65,384.9073,385.65,2209.0
2024-06-25 14:30:00,389.08,389.33,388.59,389.02,9569.0,385.2836,385.5312,384.7984,385.2242,9569.0
2024-06-25 14:40:00,388.92,389.16,388.68,388.77,6908.0,385.1252,385.3628,384.8875,384.9766,6908.0
2024-06-25 14:50:00,388.52,388.78,388.35,388.52,3548.0,384.7291,384.9865,384.5607,384.7291,3548.0
2024-06-25 15:00:00,388.69,389.3,388.69,389.3,10189.0,384.8974,385.5014,384.8974,385.5014,10189.0
2024-06-25 15:10:00,389.21,389.41,388.7,389.41,6855.0,385.4123,385.6104,384.9073,385.6104,6855.0
2024-06-25 15:20:00,389.24,389.52,389.18,389.49,3581.0,385.442,385.7193,385.3826,385.6896,3581.0
2024-06-25 15:30:00,389.61,389.63,389.23,389.47,4651.0,385.8084,385.8282,385.4321,385.6698,4651.0
2024-06-25 15:40:00,389.34,389.74,389.33,389.68,14343.0,385.5411,385.9372,385.5312,385.8777,14343.0
2024-06-25 15:50:00,389.68,390.49,389.65,390.35,42498.0,385.8777,386.6798,385.848,386.5412,42498.0
2024-06-26 09:30:00,387.37,387.37,383.47,385.5,19410.0,383.5903,383.5903,379.7283,381.7385,19410.0
2024-06-26 09:40:00,384.69,385.16,382.92,384.03,7901.0,380.9364,381.4018,379.1837,380.2829,7901.0
2024-06-26 09:50:00,383.96,384.39,383.77,384.09,4410.0,380.2136,380.6394,380.0254,380.3423,4410.0
2024-06-26 10:00:00,383.77,384.39,383.23,383.5,8291.0,380.0254,380.6394,379.4907,379.758,8291.0
2024-06-26 10:10:00,383.48,384.17,383.18,383.8,6621.0,379.7382,380.4215,379.4412,380.0551,6621.0
2024-06-26 10:20:00,383.55,384.02,383.21,383.35,9065.0,379.8076,380.273,379.4709,379.6095,9065.0
2024-06-26 10:30:00,383.35,383.57,382.44,382.81,10499.0,379.6095,379.8274,378.7084,379.0748,10499.0
2024-06-26 10:40:00,383.07,383.45,382.37,382.37,4130.0,379.3322,379.7085,378.6391,378.6391,4130.0
2024-06-26 10:50:00,382.37,382.6,380.79,380.84,7004.0,378.6391,378.8668,377.0745,377.124,7004.0
2024-06-26 11:00:00,380.77,382.97,380.72,382.97,7087.0,377.0547,379.2332,377.0052,379.2332,7087.0
2024-06-26 11:10:00,382.97,382.97,382.4,382.48,1662.0,379.2332,379.2332,378.6688,378.748,1662.0
2024-06-26 11:20:00,382.54,383.35,382.54,382.92,4011.0,378.8074,379.6095,378.8074,379.1837,4011.0
2024-06-26 11:30:00,383.0,383.36,382.79,383.15,1894.0,379.2629,379.6194,379.055,379.4115,1894.0
2024-06-26 11:40:00,383.26,384.15,383.13,384.15,3408.0,379.5204,380.4017,379.3917,380.4017,3408.0
2024-06-26 11:50:00,384.09,384.84,384.09,384.42,2642.0,380.3423,381.085,380.3423,380.6691,2642.0
2024-06-26 12:00:00,384.33,384.36,383.96,384.21,1730.0,380.5799,380.6097,380.2136,380.4611,1730.0
2024-06-26 12:10:00,384.16,384.74,383.92,384.74,1047.0,380.4116,380.9859,380.1739,380.9859,1047.0
2024-06-26 12:20:00,384.77,384.77,384.27,384.27,1960.0,381.0156,381.0156,380.5205,380.5205,1960.0
2024-06-26 12:30:00,384.15,384.25,383.92,384.25,6254.0,380.4017,380.5007,380.1739,380.5007,6254.0
2024-06-26 12:40:00,384.39,384.51,384.39,384.49,783.0,380.6394,380.7582,380.6394,380.7384,783.0
2024-06-26 12:50:00,384.59,384.59,384.16,384.3,1129.0,380.8374,380.8374,380.4116,380.5502,1129.0
2024-06-26 13:00:00,384.06,384.06,383.92,383.92,617.0,380.3126,380.3126,380.1739,380.1739,617.0
2024-06-26 13:10:00,384.26,384.26,383.78,384.26,1430.0,380.5106,380.5106,380.0353,380.5106,1430.0
2024-06-26 13:20:00,384.02,384.26,383.77,383.84,4200.0,380.273,380.5106,380.0254,380.0947,4200.0
2024-06-26 13:30:00,384.07,384.17,383.94,384.0,1113.0,380.3225,380.4215,380.1937,380.2532,1113.0
2024-06-26 13:40:00,383.73,384.95,383.73,384.93,13296.0,379.9858,381.1939,379.9858,381.1741,13296.0
2024-06-26 13:50:00,384.72,384.72,384.32,384.55,1777.0,380.9661,380.9661,380.57,380.7978,1777.0
2024-06-26 14:00:00,384.33,384.43,384.0,384.01,1226.0,380.5799,380.679,380.2532,380.2631,1226.0
2024-06-26 14:10:00,384.18,384.44,383.92,384.44,964.0,380.4314,380.6889,380.1739,380.6889,964.0
2024-06-26 14:20:00,384.25,384.93,384.24,384.72,2537.0,380.5007,381.1741,380.4908,380.9661,2537.0
2024-06-26 14:30:00,384.73,384.73,384.24,384.25,800.0,380.976,380.976,380.4908,380.5007,800.0
2024-06-26 14:40:00,384.35,384.52,384.11,384.35,1849.0,380.5997,380.7681,380.3621,380.5997,1849.0
2024-06-26 14:50:00,384.34,384.35,384.04,384.31,1912.0,380.5898,380.5997,380.2928,380.5601,1912.0
2024-06-26 15:00:00,384.01,384.28,383.79,384.28,2576.0,380.2631,380.5304,380.0452,380.5304,2576.0
2024-06-26 15:10:00,384.18,384.38,384.13,384.13,2885.0,380.4314,380.6295,380.3819,380.3819,2885.0
2024-06-26 15:20:00,383.9,384.16,383.62,384.11,2583.0,380.1541,380.4116,379.8769,380.3621,2583.0
2024-06-26 15:30:00,384.11,384.32,384.0,384.16,4833.0,380.3621,380.57,380.2532,380.4116,4833.0
2024-06-26 15:40:00,383.97,384.33,383.76,384.33,6995.0,380.2235,380.5799,380.0155,380.5799,6995.0
2024-06-26 15:50:00,384.33,384.56,384.02,384.32,26858.0,380.5799,380.8077,380.273,380.57,26858.0
2024-06-27 09:30:00,385.88,386.57,385.26,385.94,6315.0,382.1148,382.7981,381.5009,382.1742,6315.0
2024-06-27 09:40:00,385.92,386.17,385.49,385.96,1495.0,382.1544,382.402,381.7286,382.194,1495.0
2024-06-27 09:50:00,385.97,386.38,385.48,386.38,3128.0,382.2039,382.6099,381.7187,382.6099,3128.0
2024-06-27 10:00:00,386.46,386.65,386.34,386.48,940.0,382.6892,382.8773,382.5703,382.709,940.0
2024-06-27 10:10:00,386.47,386.88,386.47,386.82,2665.0,382.6991,383.1051,382.6991,383.0456,2665.0
2024-06-27 10:20:00,387.15,387.33,387.01,387.33,1747.0,383.3724,383.5507,383.2338,383.5507,1747.0
2024-06-27 10:30:00,387.3,387.92,387.22,387.92,11163.0,383.521,384.1349,383.4417,384.1349,11163.0
2024-06-27 10:40:00,387.96,387.97,387.22,387.63,8724.0,384.1745,384.1844,383.4417,383.8477,8724.0
2024-06-27 10:50:00,387.0,387.06,385.93,385.93,5133.0,383.2239,383.2833,382.1643,382.1643,5133.0
2024-06-27 11:00:00,386.13,386.23,385.45,385.65,2300.0,382.3624,382.4614,381.689,381.8871,2300.0
2024-06-27 11:10:00,385.92,385.97,385.64,385.75,4802.0,382.1544,382.2039,381.8772,381.9861,4802.0
2024-06-27 11:20:00,385.46,385.65,385.27,385.27,3055.0,381.6989,381.8871,381.5108,381.5108,3055.0
2024-06-27 11:30:00,385.3,385.47,384.97,384.97,14447.0,381.5405,381.7088,381.2137,381.2137,14447.0
2024-06-27 11:40:00,385.1,385.29,384.72,384.86,3445.0,381.3424,381.5306,380.9661,381.1048,3445.0
2024-06-27 11:50:00,385.03,385.03,384.63,384.9,1707.0,381.2731,381.2731,380.877,381.1444,1707.0
2024-06-27 12:00:00,384.81,385.45,384.74,385.4,5366.0,381.0553,381.689,380.9859,381.6395,5366.0
2024-06-27 12:10:00,385.36,385.36,385.06,385.11,413.0,381.5999,381.5999,381.3028,381.3523,413.0
2024-06-27 12:20:00,384.96,385.37,384.84,384.84,3900.0,381.2038,381.6098,381.085,381.085,3900.0
2024-06-27 12:30:00,384.93,384.98,384.71,384.73,1919.0,381.1741,381.2236,380.9562,380.976,1919.0
2024-06-27 12:40:00,384.74,385.0,384.57,385.0,1811.0,380.9859,381.2434,380.8176,381.2434,1811.0
2024-06-27 12:50:00,385.06,385.06,384.99,384.99,213.0,381.3028,381.3028,381.2335,381.2335,213.0
2024-06-27 13:00:00,384.96,385.2,384.95,384.97,3271.0,381.2038,381.4415,381.1939,381.2137,3271.0
2024-06-27 13:10:00,385.09,385.29,385.09,385.19,2265.0,381.3325,381.5306,381.3325,381.4316,2265.0
2024-06-27 13:20:00,385.19,385.48,384.97,385.31,4026.0,381.4316,381.7187,381.2137,381.5504,4026.0
2024-06-27 13:30:00,385.23,385.23,385.1,385.12,1470.0,381.4712,381.4712,381.3424,381.3622,1470.0
2024-06-27 13:40:00,385.26,385.26,384.94,385.13,2838.0,381.5009,381.5009,381.184,381.3721,2838.0
2024-06-27 13:50:00,385.0,385.08,384.91,384.99,2123.0,381.2434,381.3226,381.1543,381.2335,2123.0
2024-06-27 14:00:00,384.8,384.88,384.44,384.63,4013.0,381.0454,381.1246,380.6889,380.877,4013.0
2024-06-27 14:10:00,384.65,384.75,384.35,384.36,1894.0,380.8968,380.9958,380.5997,380.6097,1894.0
2024-06-27 14:20:00,384.28,384.34,384.16,384.21,1130.0,380.5304,380.5898,380.4116,380.4611,1130.0
2024-06-27 14:30:00,384.27,384.5,384.15,384.4,4075.0,380.5205,380.7483,380.4017,380.6493,4075.0
2024-06-27 14:40:00,384.48,384.58,384.33,384.58,1286.0,380.7285,380.8275,380.5799,380.8275,1286.0
2024-06-27 14:50:00,384.65,384.66,384.22,384.3,2607.0,380.8968,380.9067,380.471,380.5502,2607.0
2024-06-27 15:00:00,384.29,384.38,384.15,384.22,8552.0,380.5403,380.6295,380.4017,380.471,8552.0
2024-06-27 15:10:00,384.22,384.41,384.15,384.4,8536.0,380.471,380.6592,380.4017,380.6493,8536.0
2024-06-27 15:20:00,384.31,384.55,384.16,384.5,6462.0,380.5601,380.7978,380.4116,380.7483,6462.0
2024-06-27 15:30:00,384.41,385.05,384.4,384.9,11839.0,380.6592,381.2929,380.6493,381.1444,11839.0
2024-06-27 15:40:00,384.84,385.53,384.69,385.32,6082.0,381.085,381.7682,380.9364,381.5603,6082.0
2024-06-27 15:50:00,385.33,386.47,385.32,386.28,34834.0,381.5702,382.6991,381.5603,382.5109,34834.0
2024-06-28 09:30:00,386.75,389.75,386.63,388.05,7656.0,382.9763,385.9471,382.8575,384.2636,7656.0
2024-06-28 09:40:00,388.3,389.2,387.78,387.78,2700.0,384.5112,385.4024,383.9963,383.9963,2700.0
2024-06-28 09:50:00,387.89,389.02,387.89,388.47,3406.0,384.1052,385.2242,384.1052,384.6795,3406.0
2024-06-28 10:00:00,388.12,389.37,388.12,389.14,3397.0,384.333,385.5708,384.333,385.343,3397.0
2024-06-28 10:10:00,388.8,389.2,388.45,388.45,2739.0,385.0063,385.4024,384.6597,384.6597,2739.0
2024-06-28 10:20:00,388.21,388.47,387.78,387.78,2243.0,384.4221,384.6795,383.9963,383.9963,2243.0
2024-06-28 10:30:00,387.98,387.99,387.62,387.76,6791.0,384.1943,384.2042,383.8378,383.9765,6791.0
2024-06-28 10:40:00,387.42,388.05,387.42,387.9,8080.0,383.6398,384.2636,383.6398,384.1151,8080.0
2024-06-28 10:50:00,387.94,387.95,387.25,387.39,5496.0,384.1547,384.1646,383.4715,383.6101,5496.0
2024-06-28 11:00:00,387.22,387.42,386.32,386.99,11232.0,383.4417,383.6398,382.5505,383.214,11232.0
2024-06-28 11:10:00,386.99,387.53,386.99,387.19,5742.0,383.214,383.7487,383.214,383.412,5742.0
2024-06-28 11:20:00,387.59,387.59,386.6,386.81,8242.0,383.8081,383.8081,382.8278,383.0357,8242.0
2024-06-28 11:30:00,386.78,387.86,386.77,387.42,3953.0,383.006,384.0755,382.9961,383.6398,3953.0
2024-06-28 11:40:00,387.63,387.72,387.29,387.29,4352.0,383.8477,383.9369,383.5111,383.5111,4352.0
2024-06-28 11:50:00,387.58,388.05,387.49,387.98,3825.0,383.7982,384.2636,383.7091,384.1943,3825.0
2024-06-28 12:00:00,387.83,388.22,387.73,387.74,1819.0,384.0458,384.432,383.9468,383.9567,1819.0
2024-06-28 12:10:00,387.58,388.02,387.41,387.89,3999.0,383.7982,384.2339,383.6299,384.1052,3999.0
2024-06-28 12:20:00,387.91,388.74,387.78,388.49,3796.0,384.125,384.9469,383.9963,384.6994,3796.0
2024-06-28 12:30:00,388.49,388.89,388.49,388.85,3589.0,384.6994,385.0954,384.6994,385.0558,3589.0
2024-06-28 12:40:00,388.85,389.27,388.84,389.02,4901.0,385.0558,385.4717,385.0459,385.2242,4901.0
2024-06-28 12:50:00,389.0,389.15,388.9,388.9,1880.0,385.2044,385.3529,385.1054,385.1054,1880.0
2024-06-28 13:00:00,389.06,389.28,388.96,389.12,2415.0,385.2638,385.4816,385.1648,385.3232,2415.0
2024-06-28 13:10:00,389.22,389.39,389.01,389.34,2679.0,385.4222,385.5906,385.2143,385.5411,2679.0
2024-06-28 13:20:00,389.41,389.87,389.33,389.42,6522.0,385.6104,386.0659,385.5312,385.6203,6522.0
2024-06-28 13:30:00,389.56,389.61,389.4,389.61,2701.0,385.7589,385.8084,385.6005,385.8084,2701.0
2024-06-28 13:40:00,389.4,389.61,389.11,389.11,6672.0,385.6005,385.8084,385.3133,385.3133,6672.0
2024-06-28 13:50:00,389.24,389.27,388.92,389.26,2426.0,385.442,385.4717,385.1252,385.4618,2426.0
2024-06-28 14:00:00,389.06,389.29,388.78,389.05,5030.0,385.2638,385.4915,384.9865,385.2539,5030.0
2024-06-28 14:10:00,388.89,389.03,388.38,388.38,4889.0,385.0954,385.2341,384.5904,384.5904,4889.0
2024-06-28 14:20:00,388.39,388.58,387.83,388.14,6800.0,384.6003,384.7885,384.0458,384.3528,6800.0
2024-06-28 14:30:00,388.02,388.11,387.82,387.82,2574.0,384.2339,384.3231,384.0359,384.0359,2574.0
2024-06-28 14:40:00,387.82,387.88,387.12,387.12,3308.0,384.0359,384.0953,383.3427,383.3427,3308.0
2024-06-28 14:50:00,387.22,387.31,387.0,387.11,3083.0,383.4417,383.5309,383.2239,383.3328,3083.0
2024-06-28 15:00:00,386.99,387.18,386.9,387.06,3789.0,383.214,383.4021,383.1249,383.2833,3789.0
2024-06-28 15:10:00,387.01,387.13,386.73,386.8,1840.0,383.2338,383.3526,382.9565,383.0258,1840.0
2024-06-28 15:20:00,386.8,387.1,386.61,386.88,4394.0,383.0258,383.3229,382.8377,383.1051,4394.0
2024-06-28 15:30:00,386.77,387.0,386.0,386.28,8334.0,382.9961,383.2239,382.2336,382.5109,8334.0
2024-06-28 15:40:00,386.29,386.56,385.49,385.59,12791.0,382.5208,382.7882,381.7286,381.8276,12791.0
2024-06-28 15:50:00,385.39,386.33,385.31,386.15,37667.0,381.6296,382.5604,381.5504,382.3822,37667.0
2024-07-01 09:30:00,389.08,389.08,387.69,387.81,9498.0,385.2836,385.2836,383.9072,384.026,9498.0
2024-07-01 09:40:00,387.88,387.88,386.0,386.0,4969.0,384.0953,384.0953,382.2336,382.2336,4969.0
2024-07-01 09:50:00,387.07,387.07,385.22,386.3,4417.0,383.2932,383.2932,381.4613,382.5307,4417.0
2024-07-01 10:00:00,385.73,387.22,385.43,386.31,8654.0,381.9663,383.4417,381.6692,382.5406,8654.0
2024-07-01 10:10:00,385.86,385.93,384.66,385.91,3564.0,382.095,382.1643,380.9067,382.1445,3564.0
2024-07-01 10:20:00,385.84,385.84,385.16,385.54,1473.0,382.0752,382.0752,381.4018,381.7781,1473.0
2024-07-01 10:30:00,385.34,385.83,384.8,385.58,2784.0,381.5801,382.0653,381.0454,381.8177,2784.0
2024-07-01 10:40:00,385.51,385.58,385.34,385.34,543.0,381.7484,381.8177,381.5801,381.5801,543.0
2024-07-01 10:50:00,385.43,386.02,385.0,386.02,3734.0,381.6692,382.2535,381.2434,382.2535,3734.0
2024-07-01 11:00:00,386.02,386.08,385.05,385.68,4005.0,382.2535,382.3129,381.2929,381.9168,4005.0
2024-07-01 11:10:00,385.68,386.06,385.47,385.47,1160.0,381.9168,382.2931,381.7088,381.7088,1160.0
2024-07-01 11:20:00,385.38,385.46,384.89,385.09,1790.0,381.6197,381.6989,381.1345,381.3325,1790.0
2024-07-01 11:30:00,385.15,385.65,385.01,385.49,3742.0,381.3919,381.8871,381.2533,381.7286,3742.0
2024-07-01 11:40:00,385.31,385.49,385.2,385.2,600.0,381.5504,381.7286,381.4415,381.4415,600.0
2024-07-01 11:50:00,385.37,385.87,385.36,385.78,3220.0,381.6098,382.1049,381.5999,382.0158,3220.0
2024-07-01 12:00:00,385.47,386.06,385.47,386.06,1608.0,381.7088,382.2931,381.7088,382.2931,1608.0
2024-07-01 12:10:00,386.02,386.02,385.72,385.97,1529.0,382.2535,382.2535,381.9564,382.2039,1529.0
2024-07-01 12:20:00,385.98,386.37,385.98,386.27,3282.0,382.2138,382.6,382.2138,382.501,3282.0
2024-07-01 12:30:00,386.14,386.3,386.04,386.04,665.0,382.3723,382.5307,382.2733,382.2733,665.0
2024-07-01 12:40:00,386.04,386.12,385.76,385.84,1985.0,382.2733,382.3525,381.996,382.0752,1985.0
2024-07-01 12:50:00,385.57,385.75,385.38,385.62,1054.0,381.8078,381.9861,381.6197,381.8574,1054.0
2024-07-01 13:00:00,385.5,385.51,385.17,385.17,900.0,381.7385,381.7484,381.4117,381.4117,900.0
2024-07-01 13:10:00,385.45,386.23,385.45,386.23,1888.0,381.689,382.4614,381.689,382.4614,1888.0
2024-07-01 13:20:00,386.22,386.94,386.22,386.94,2473.0,382.4515,383.1645,382.4515,383.1645,2473.0
2024-07-01 13:30:00,386.85,386.93,386.36,386.87,1921.0,383.0754,383.1546,382.5901,383.0952,1921.0
2024-07-01 13:40:00,386.61,386.89,386.58,386.74,993.0,382.8377,383.115,382.808,382.9664,993.0
2024-07-01 13:50:00,386.68,386.72,386.05,386.42,2613.0,382.907,382.9466,382.2832,382.6495,2613.0
2024-07-01 14:00:00,386.19,386.48,386.08,386.48,1317.0,382.4218,382.709,382.3129,382.709,1317.0
2024-07-01 14:10:00,386.31,386.32,386.2,386.27,2006.0,382.5406,382.5505,382.4317,382.501,2006.0
2024-07-01 14:20:00,386.43,386.43,385.62,385.62,1828.0,382.6595,382.6595,381.8574,381.8574,1828.0
2024-07-01 14:30:00,385.49,386.48,385.49,386.47,4363.0,381.7286,382.709,381.7286,382.6991,4363.0
2024-07-01 14:40:00,386.41,386.41,385.85,385.91,2771.0,382.6396,382.6396,382.0851,382.1445,2771.0
2024-07-01 14:50:00,385.91,386.05,385.36,385.36,2309.0,382.1445,382.2832,381.5999,381.5999,2309.0
2024-07-01 15:00:00,385.64,385.86,385.6,385.72,1854.0,381.8772,382.095,381.8376,381.9564,1854.0
2024-07-01 15:10:00,385.72,385.72,385.16,385.16,935.0,381.9564,381.9564,381.4018,381.4018,935.0
2024-07-01 15:20:00,385.22,385.53,384.72,385.16,2905.0,381.4613,381.7682,380.9661,381.4018,2905.0
2024-07-01 15:30:00,385.17,385.5,385.1,385.5,1995.0,381.4117,381.7385,381.3424,381.7385,1995.0
2024-07-01 15:40:00,385.5,385.79,385.25,385.79,4883.0,381.7385,382.0257,381.491,382.0257,4883.0
2024-07-01 15:50:00,385.92,386.67,385.81,386.06,29688.0,382.1544,382.8971,382.0455,382.2931,29688.0
2024-07-02 09:30:00,387.07,388.17,386.18,387.69,20258.0,383.2932,384.3825,382.4119,383.9072,20258.0
2024-07-02 09:40:00,387.72,387.79,386.68,386.68,1220.0,383.9369,384.0062,382.907,382.907,1220.0
2024-07-02 09:50:00,385.95,385.97,384.99,384.99,900.0,382.1841,382.2039,381.2335,381.2335,900.0
2024-07-02 10:00:00,385.95,386.63,385.62,386.15,1848.0,382.1841,382.8575,381.8574,382.3822,1848.0
2024-07-02 10:10:00,385.55,386.15,385.55,386.15,980.0,381.788,382.3822,381.788,382.3822,980.0
2024-07-02 10:20:00,386.35,386.83,386.22,386.6,5319.0,382.5802,383.0555,382.4515,382.8278,5319.0
2024-07-02 10:30:00,386.79,386.79,386.32,386.62,686.0,383.0159,383.0159,382.5505,382.8476,686.0
2024-07-02 10:40:00,386.55,386.87,386.4,386.87,1300.0,382.7783,383.0952,382.6297,383.0952,1300.0
2024-07-02 10:50:00,386.61,387.08,386.6,386.65,2025.0,382.8377,383.3031,382.8278,382.8773,2025.0
2024-07-02 11:00:00,386.95,387.0,386.66,386.77,667.0,383.1744,383.2239,382.8872,382.9961,667.0
2024-07-02 11:10:00,386.53,386.7,386.44,386.54,1616.0,382.7585,382.9268,382.6694,382.7684,1616.0
2024-07-02 11:20:00,386.65,386.83,386.48,386.48,2033.0,382.8773,383.0555,382.709,382.709,2033.0
2024-07-02 11:30:00,386.69,386.82,386.31,386.48,3082.0,382.9169,383.0456,382.5406,382.709,3082.0
2024-07-02 11:40:00,386.49,386.5,386.3,386.42,1732.0,382.7189,382.7288,382.5307,382.6495,1732.0
2024-07-02 11:50:00,386.4,386.91,386.31,386.74,3197.0,382.6297,383.1348,382.5406,382.9664,3197.0
2024-07-02 12:00:00,386.78,386.78,386.45,386.46,700.0,383.006,383.006,382.6793,382.6892,700.0
2024-07-02 12:10:00,386.44,386.55,386.17,386.5,1815.0,382.6694,382.7783,382.402,382.7288,1815.0
2024-07-02 12:20:00,386.43,386.51,386.39,386.46,500.0,382.6595,382.7387,382.6198,382.6892,500.0
2024-07-02 12:30:00,386.5,386.67,386.33,386.63,3857.0,382.7288,382.8971,382.5604,382.8575,3857.0
2024-07-02 12:40:00,386.37,386.58,386.37,386.49,2615.0,382.6,382.808,382.6,382.7189,2615.0
2024-07-02 12:50:00,386.53,386.92,386.52,386.75,904.0,382.7585,383.1447,382.7486,382.9763,904.0
2024-07-02 13:00:00,386.76,386.9,386.76,386.87,1022.0,382.9862,383.1249,382.9862,383.0952,1022.0
2024-07-02 13:10:00,386.83,386.87,386.45,386.6,1894.0,383.0555,383.0952,382.6793,382.8278,1894.0
2024-07-02 13:20:00,386.61,386.71,386.31,386.53,2718.0,382.8377,382.9367,382.5406,382.7585,2718.0
2024-07-02 13:30:00,386.45,386.53,386.29,386.53,796.0,382.6793,382.7585,382.5208,382.7585,796.0
2024-07-02 13:40:00,386.41,386.53,386.33,386.53,1218.0,382.6396,382.7585,382.5604,382.7585,1218.0
2024-07-02 13:50:00,386.54,386.59,386.54,386.59,607.0,382.7684,382.8179,382.7684,382.8179,607.0
2024-07-02 14:00:00,386.3,386.52,386.3,386.49,1619.0,382.5307,382.7486,382.5307,382.7189,1619.0
2024-07-02 14:10:00,386.6,386.64,386.36,386.42,520.0,382.8278,382.8674,382.5901,382.6495,520.0
2024-07-02 14:20:00,386.33,386.54,386.33,386.44,1982.0,382.5604,382.7684,382.5604,382.6694,1982.0
2024-07-02 14:30:00,386.55,386.58,386.28,386.28,4380.0,382.7783,382.808,382.5109,382.5109,4380.0
2024-07-02 14:40:00,386.38,386.62,386.34,386.58,2269.0,382.6099,382.8476,382.5703,382.808,2269.0
2024-07-02 14:50:00,386.67,386.91,386.66,386.91,2604.0,382.8971,383.1348,382.8872,383.1348,2604.0
2024-07-02 15:00:00,386.94,386.94,386.62,386.69,1285.0,383.1645,383.1645,382.8476,382.9169,1285.0
2024-07-02 15:10:00,386.62,386.64,386.41,386.45,2064.0,382.8476,382.8674,382.6396,382.6793,2064.0
2024-07-02 15:20:00,386.46,386.46,386.0,386.1,3804.0,382.6892,382.6892,382.2336,382.3327,3804.0
2024-07-02 15:30:00,386.22,386.39,386.11,386.38,2958.0,382.4515,382.6198,382.3426,382.6099,2958.0
2024-07-02 15:40:00,386.39,386.45,386.02,386.03,8247.0,382.6198,382.6793,382.2535,382.2634,8247.0
2024-07-02 15:50:00,386.13,386.82,386.07,386.57,24657.0,382.3624,383.0456,382.303,382.7981,24657.0
2024-07-03 09:30:00,386.32,386.32,385.69,385.69,4157.0,382.5505,382.5505,381.9267,381.9267,4157.0
2024-07-03 09:40:00,385.5,386.3,385.5,385.73,900.0,381.7385,382.5307,381.7385,381.9663,900.0
2024-07-03 09:50:00,386.1,387.3,385.57,387.3,3161.0,382.3327,383.521,381.8078,383.521,3161.0
2024-07-03 10:00:00,387.32,388.33,386.24,386.76,5306.0,383.5408,384.5409,382.4713,382.9862,5306.0
2024-07-03 10:10:00,386.67,387.32,386.67,387.29,1235.0,382.8971,383.5408,382.8971,383.5111,1235.0
2024-07-03 10:20:00,387.23,387.23,386.75,387.15,2630.0,383.4516,383.4516,382.9763,383.3724,2630.0
2024-07-03 10:30:00,386.92,387.27,386.92,387.19,1772.0,383.1447,383.4913,383.1447,383.412,1772.0
2024-07-03 10:40:00,387.07,387.23,386.91,387.17,1382.0,383.2932,383.4516,383.1348,383.3922,1382.0
2024-07-03 10:50:00,386.98,386.98,386.33,386.33,1134.0,383.2041,383.2041,382.5604,382.5604,1134.0
2024-07-03 11:00:00,386.28,386.57,385.77,386.0,4284.0,382.5109,382.7981,382.0059,382.2336,4284.0
2024-07-03 11:10:00,386.04,386.15,385.78,386.02,1746.0,382.2733,382.3822,382.0158,382.2535,1746.0
2024-07-03 11:20:00,385.88,386.81,385.67,386.34,14061.0,382.1148,383.0357,381.9069,382.5703,14061.0
2024-07-03 11:30:00,386.2,386.22,385.99,386.12,3729.0,382.4317,382.4515,382.2237,382.3525,3729.0
2024-07-03 11:40:00,386.13,386.17,385.77,385.93,1835.0,382.3624,382.402,382.0059,382.1643,1835.0
2024-07-03 11:50:00,386.06,386.07,385.83,386.07,2282.0,382.2931,382.303,382.0653,382.303,2282.0
2024-07-03 12:00:00,385.84,385.97,385.51,385.71,3066.0,382.0752,382.2039,381.7484,381.9465,3066.0
2024-07-03 12:10:00,385.72,386.07,385.67,386.04,5070.0,381.9564,382.303,381.9069,382.2733,5070.0
2024-07-03 12:20:00,386.18,386.19,385.25,385.54,5463.0,382.4119,382.4218,381.491,381.7781,5463.0
2024-07-03 12:30:00,385.52,385.54,385.06,385.54,4442.0,381.7583,381.7781,381.3028,381.7781,4442.0
2024-07-03 12:40:00,385.53,386.21,385.53,385.98,8313.0,381.7682,382.4416,381.7682,382.2138,8313.0
2024-07-03 12:50:00,385.98,386.86,385.65,385.65,33377.0,382.2138,383.0853,381.8871,381.8871,33377.0
2024-07-05 09:30:00,387.17,387.17,385.11,385.12,11940.0,383.3922,383.3922,381.3523,381.3622,11940.0
2024-07-05 09:40:00,385.96,386.0,385.12,385.13,4939.0,382.194,382.2336,381.3622,381.3721,4939.0
2024-07-05 09:50:00,385.42,385.73,385.13,385.61,5258.0,381.6593,381.9663,381.3721,381.8475,5258.0
2024-07-05 10:00:00,385.59,385.91,384.51,384.86,5276.0,381.8276,382.1445,380.7582,381.1048,5276.0
2024-07-05 10:10:00,384.86,385.18,384.58,385.18,1829.0,381.1048,381.4216,380.8275,381.4216,1829.0
2024-07-05 10:20:00,384.9,385.26,384.67,384.71,2234.0,381.1444,381.5009,380.9166,380.9562,2234.0
2024-07-05 10:30:00,385.08,385.79,385.08,385.42,7680.0,381.3226,382.0257,381.3226,381.6593,7680.0
2024-07-05 10:40:00,385.66,386.0,385.29,385.55,7169.0,381.897,382.2336,381.5306,381.788,7169.0
2024-07-05 10:50:00,385.72,385.79,385.52,385.55,3272.0,381.9564,382.0257,381.7583,381.788,3272.0
2024-07-05 11:00:00,385.55,385.85,385.46,385.54,6956.0,381.788,382.0851,381.6989,381.7781,6956.0
2024-07-05 11:10:00,385.52,385.66,384.97,385.34,10675.0,381.7583,381.897,381.2137,381.5801,10675.0
2024-07-05 11:20:00,385.39,385.64,385.28,385.51,3439.0,381.6296,381.8772,381.5207,381.7484,3439.0
2024-07-05 11:30:00,385.53,385.58,385.31,385.51,4759.0,381.7682,381.8177,381.5504,381.7484,4759.0
2024-07-05 11:40:00,385.51,385.69,385.37,385.54,27656.0,381.7484,381.9267,381.6098,381.7781,27656.0
2024-07-05 11:50:00,385.5,386.32,385.49,386.25,19197.0,381.7385,382.5505,381.7286,382.4812,19197.0
2024-07-05 12:00:00,386.47,386.47,385.78,385.93,5362.0,382.6991,382.6991,382.0158,382.1643,5362.0
2024-07-05 12:10:00,385.77,386.1,385.77,385.9,11858.0,382.0059,382.3327,382.0059,382.1346,11858.0
2024-07-05 12:20:00,385.99,386.04,385.8,385.8,4244.0,382.2237,382.2733,382.0356,382.0356,4244.0
2024-07-05 12:30:00,386.0,386.0,385.64,385.76,8525.0,382.2336,382.2336,381.8772,381.996,8525.0
2024-07-05 12:40:00,385.75,386.0,385.73,385.91,8701.0,381.9861,382.2336,381.9663,382.1445,8701.0
2024-07-05 12:50:00,385.94,386.21,385.94,386.03,30818.0,382.1742,382.4416,382.1742,382.2634,30818.0
2024-07-05 13:00:00,386.0,386.55,385.88,386.55,6175.0,382.2336,382.7783,382.1148,382.7783,6175.0
2024-07-05 13:10:00,386.7,386.82,386.1,386.57,15774.0,382.9268,383.0456,382.3327,382.7981,15774.0
2024-07-05 13:20:00,386.64,386.7,386.43,386.44,2710.0,382.8674,382.9268,382.6595,382.6694,2710.0
2024-07-05 13:30:00,386.6,387.18,386.47,386.89,3145.0,382.8278,383.4021,382.6991,383.115,3145.0
2024-07-05 13:40:00,386.99,387.08,386.85,386.85,1951.0,383.214,383.3031,383.0754,383.0754,1951.0
2024-07-05 13:50:00,386.7,386.9,386.53,386.65,1362.0,382.9268,383.1249,382.7585,382.8773,1362.0
2024-07-05 14:00:00,386.67,386.77,386.57,386.66,6446.0,382.8971,382.9961,382.7981,382.8872,6446.0
2024-07-05 14:10:00,386.77,387.13,386.76,387.06,2762.0,382.9961,383.3526,382.9862,383.2833,2762.0
2024-07-05 14:20:00,387.06,387.06,386.73,386.81,2214.0,383.2833,383.2833,382.9565,383.0357,2214.0
2024-07-05 14:30:00,386.64,386.82,386.53,386.61,3766.0,382.8674,383.0456,382.7585,382.8377,3766.0
2024-07-05 14:40:00,386.62,386.69,386.49,386.69,4247.0,382.8476,382.9169,382.7189,382.9169,4247.0
2024-07-05 14:50:00,386.76,386.91,386.42,386.45,4479.0,382.9862,383.1348,382.6495,382.6793,4479.0
2024-07-05 15:00:00,386.52,386.52,386.16,386.19,3252.0,382.7486,382.7486,382.3921,382.4218,3252.0
2024-07-05 15:10:00,386.17,386.23,385.82,386.0,5809.0,382.402,382.4614,382.0554,382.2336,5809.0
2024-07-05 15:20:00,386.0,386.19,385.79,385.79,6243.0,382.2336,382.4218,382.0257,382.0257,6243.0
2024-07-05 15:30:00,385.85,386.08,385.58,385.69,10321.0,382.0851,382.3129,381.8177,381.9267,10321.0
2024-07-05 15:40:00,385.67,386.2,385.66,386.19,18320.0,381.9069,382.4317,381.897,382.4218,18320.0
2024-07-05 15:50:00,386.22,386.92,385.91,386.78,79868.0,382.4515,383.1447,382.1445,383.006,79868.0
2024-07-08 09:30:00,388.31,389.35,388.17,389.08,7143.0,384.5211,385.551,384.3825,385.2836,7143.0
2024-07-08 09:40:00,388.66,389.23,388.3,389.05,1936.0,384.8677,385.4321,384.5112,385.2539,1936.0
2024-07-08 09:50:00,389.06,389.19,388.61,388.61,6565.0,385.2638,385.3925,384.8182,384.8182,6565.0
2024-07-08 10:00:00,388.58,388.77,388.0,388.53,5463.0,384.7885,384.9766,384.2141,384.739,5463.0
2024-07-08 10:10:00,388.46,390.61,388.45,390.33,18052.0,384.6696,386.7987,384.6597,386.5214,18052.0
2024-07-08 10:20:00,390.05,390.31,389.65,389.91,5973.0,386.2441,386.5016,385.848,386.1055,5973.0
2024-07-08 10:30:00,389.97,390.73,389.95,390.66,3922.0,386.1649,386.9175,386.1451,386.8482,3922.0
2024-07-08 10:40:00,390.63,390.71,390.11,390.71,3145.0,386.8185,386.8977,386.3035,386.8977,3145.0
2024-07-08 10:50:00,390.82,391.39,390.82,391.38,3790.0,387.0066,387.5711,387.0066,387.5612,3790.0
2024-07-08 11:00:00,391.14,391.5,391.1,391.31,2550.0,387.3235,387.68,387.2839,387.4918,2550.0
2024-07-08 11:10:00,391.38,391.41,390.67,390.67,2834.0,387.5612,387.5909,386.8581,386.8581,2834.0
2024-07-08 11:20:00,390.76,390.85,390.09,390.09,2438.0,386.9472,387.0363,386.2837,386.2837,2438.0
2024-07-08 11:30:00,390.11,390.44,389.92,390.02,1595.0,386.3035,386.6303,386.1154,386.2144,1595.0
2024-07-08 11:40:00,389.6,389.9,389.6,389.81,947.0,385.7985,386.0956,385.7985,386.0065,947.0
2024-07-08 11:50:00,389.91,389.91,389.0,389.51,2186.0,386.1055,386.1055,385.2044,385.7094,2186.0
2024-07-08 12:00:00,389.38,389.84,389.38,389.56,2756.0,385.5807,386.0362,385.5807,385.7589,2756.0
2024-07-08 12:10:00,389.66,389.91,389.65,389.81,800.0,385.8579,386.1055,385.848,386.0065,800.0
2024-07-08 12:20:00,389.89,390.02,389.88,390.02,1134.0,386.0857,386.2144,386.0758,386.2144,1134.0
2024-07-08 12:30:00,389.89,390.06,389.74,390.03,3355.0,386.0857,386.254,385.9372,386.2243,3355.0
2024-07-08 12:40:00,390.08,390.08,389.72,389.72,1249.0,386.2738,386.2738,385.9174,385.9174,1249.0
2024-07-08 12:50:00,389.63,389.98,389.63,389.9,789.0,385.8282,386.1748,385.8282,386.0956,789.0
2024-07-08 13:00:00,389.94,390.45,389.8,390.38,1695.0,386.1352,386.6402,385.9966,386.5709,1695.0
2024-07-08 13:10:00,390.45,390.48,390.18,390.19,1555.0,386.6402,386.6699,386.3729,386.3828,1555.0
2024-07-08 13:20:00,390.48,390.58,390.21,390.37,2440.0,386.6699,386.769,386.4026,386.561,2440.0
2024-07-08 13:30:00,390.42,390.51,390.23,390.32,1226.0,386.6105,386.6996,386.4224,386.5115,1226.0
2024-07-08 13:40:00,390.33,390.41,390.07,390.11,2458.0,386.5214,386.6006,386.2639,386.3035,2458.0
2024-07-08 13:50:00,390.13,390.26,389.91,389.91,1531.0,386.3233,386.4521,386.1055,386.1055,1531.0
2024-07-08 14:00:00,389.89,390.33,389.89,389.98,3260.0,386.0857,386.5214,386.0857,386.1748,3260.0
2024-07-08 14:10:00,390.0,390.31,390.0,390.31,1484.0,386.1946,386.5016,386.1946,386.5016,1484.0
2024-07-08 14:20:00,390.26,390.46,390.21,390.3,2616.0,386.4521,386.6501,386.4026,386.4917,2616.0
2024-07-08 14:30:00,390.35,390.57,390.27,390.29,11187.0,386.5412,386.7591,386.462,386.4818,11187.0
2024-07-08 14:40:00,390.4,390.4,389.73,389.83,5114.0,386.5907,386.5907,385.9273,386.0263,5114.0
2024-07-08 14:50:00,389.95,390.11,389.82,389.83,4491.0,386.1451,386.3035,386.0164,386.0263,4491.0
2024-07-08 15:00:00,389.83,389.97,389.76,389.82,2886.0,386.0263,386.1649,385.957,386.0164,2886.0
2024-07-08 15:10:00,389.91,389.91,389.45,389.52,4670.0,386.1055,386.1055,385.65,385.7193,4670.0
2024-07-08 15:20:00,389.49,389.78,389.45,389.67,6146.0,385.6896,385.9768,385.65,385.8678,6146.0
2024-07-08 15:30:00,389.59,389.85,389.35,389.36,7997.0,385.7886,386.0461,385.551,385.5609,7997.0
2024-07-08 15:40:00,389.33,389.74,389.16,389.59,12193.0,385.5312,385.9372,385.3628,385.7886,12193.0
2024-07-08 15:50:00,389.59,390.71,389.5,390.37,69567.0,385.7886,386.8977,385.6995,386.561,69567.0
2024-07-09 09:30:00,391.22,391.3,390.29,390.36,8213.0,387.4027,387.4819,386.4818,386.5511,8213.0
2024-07-09 09:40:00,390.95,391.45,390.58,391.24,2851.0,387.1353,387.6305,386.769,387.4225,2851.0
2024-07-09 09:50:00,391.2,391.57,390.72,390.88,3208.0,387.3829,387.7493,386.9076,387.066,3208.0
2024-07-09 10:00:00,390.84,390.93,390.31,390.74,8163.0,387.0264,387.1155,386.5016,386.9274,8163.0
2024-07-09 10:10:00,390.35,390.36,389.84,389.84,2150.0,386.5412,386.5511,386.0362,386.0362,2150.0
2024-07-09 10:20:00,389.64,390.54,389.64,390.47,3493.0,385.8381,386.7293,385.8381,386.66,3493.0
2024-07-09 10:30:00,390.44,390.57,390.36,390.46,2043.0,386.6303,386.7591,386.5511,386.6501,2043.0
2024-07-09 10:40:00,390.37,390.8,390.36,390.56,5145.0,386.561,386.9868,386.5511,386.7492,5145.0
2024-07-09 10:50:00,390.56,391.32,390.56,390.98,7256.0,386.7492,387.5017,386.7492,387.1651,7256.0
2024-07-09 11:00:00,390.89,391.39,390.81,391.12,18471.0,387.0759,387.5711,386.9967,387.3037,18471.0
2024-07-09 11:10:00,391.15,392.34,390.95,391.96,14392.0,387.3334,388.5118,387.1353,388.1355,14392.0
2024-07-09 11:20:00,391.96,391.96,391.39,391.73,13877.0,388.1355,388.1355,387.5711,387.9077,13877.0
2024-07-09 11:30:00,391.85,391.85,391.16,391.28,14299.0,388.0266,388.0266,387.3433,387.4621,14299.0
2024-07-09 11:40:00,391.27,391.47,391.13,391.33,6045.0,387.4522,387.6503,387.3136,387.5116,6045.0
2024-07-09 11:50:00,391.33,391.52,391.13,391.13,13883.0,387.5116,387.6998,387.3136,387.3136,13883.0
2024-07-09 12:00:00,391.26,391.26,390.65,390.72,7846.0,387.4423,387.4423,386.8383,386.9076,7846.0
2024-07-09 12:10:00,390.75,390.77,390.19,390.67,23402.0,386.9373,386.9571,386.3828,386.8581,23402.0
2024-07-09 12:20:00,390.78,391.03,390.71,390.94,1976.0,386.967,387.2146,386.8977,387.1254,1976.0
2024-07-09 12:30:00,390.95,390.95,389.98,390.08,4963.0,387.1353,387.1353,386.1748,386.2738,4963.0
2024-07-09 12:40:00,390.24,390.74,390.15,390.46,2292.0,386.4323,386.9274,386.3432,386.6501,2292.0
2024-07-09 12:50:00,390.46,390.93,390.42,390.93,2820.0,386.6501,387.1155,386.6105,387.1155,2820.0
2024-07-09 13:00:00,390.78,391.05,390.61,390.84,1538.0,386.967,387.2344,386.7987,387.0264,1538.0
2024-07-09 13:10:00,390.89,391.09,390.6,390.62,1502.0,387.0759,387.274,386.7888,386.8086,1502.0
2024-07-09 13:20:00,390.47,390.82,390.41,390.82,1144.0,386.66,387.0066,386.6006,387.0066,1144.0
2024-07-09 13:30:00,390.79,390.97,390.5,390.51,2414.0,386.9769,387.1552,386.6897,386.6996,2414.0
2024-07-09 13:40:00,390.64,390.98,390.58,390.85,4725.0,386.8284,387.1651,386.769,387.0363,4725.0
2024-07-09 13:50:00,390.81,390.95,390.67,390.79,2031.0,386.9967,387.1353,386.8581,386.9769,2031.0
2024-07-09 14:00:00,390.69,390.89,390.5,390.79,10244.0,386.8779,387.0759,386.6897,386.9769,10244.0
2024-07-09 14:10:00,390.84,390.98,390.82,390.92,1200.0,387.0264,387.1651,387.0066,387.1056,1200.0
2024-07-09 14:20:00,390.92,390.92,390.59,390.84,7146.0,387.1056,387.1056,386.7789,387.0264,7146.0
2024-07-09 14:30:00,390.86,391.0,390.79,390.97,900.0,387.0462,387.1849,386.9769,387.1552,900.0
2024-07-09 14:40:00,390.88,391.13,390.61,390.62,4659.0,387.066,387.3136,386.7987,386.8086,4659.0
2024-07-09 14:50:00,390.73,390.99,390.61,390.88,5931.0,386.9175,387.175,386.7987,387.066,5931.0
2024-07-09 15:00:00,390.88,391.12,390.81,391.07,4756.0,387.066,387.3037,386.9967,387.2542,4756.0
2024-07-09 15:10:00,391.08,391.46,391.05,391.37,11872.0,387.2641,387.6404,387.2344,387.5513,11872.0
2024-07-09 15:20:00,391.42,391.5,391.08,391.11,5780.0,387.6008,387.68,387.2641,387.2938,5780.0
2024-07-09 15:30:00,391.19,391.56,391.11,391.39,4734.0,387.373,387.7394,387.2938,387.5711,4734.0
2024-07-09 15:40:00,391.45,391.68,391.2,391.2,5689.0,387.6305,387.8582,387.3829,387.3829,5689.0
2024-07-09 15:50:00,391.35,391.35,390.55,390.73,39981.0,387.5314,387.5314,386.7393,386.9175,39981.0
2024-07-10 09:30:00,392.52,392.52,391.6,391.6,20249.0,388.69,388.69,387.779,387.779,20249.0
2024-07-10 09:40:00,391.62,391.62,390.68,391.08,19495.0,387.7988,387.7988,386.868,387.2641,19495.0
2024-07-10 09:50:00,391.17,391.17,390.35,391.0,1943.0,387.3532,387.3532,386.5412,387.1849,1943.0
2024-07-10 10:00:00,391.0,391.06,390.62,390.63,1374.0,387.1849,387.2443,386.8086,386.8185,1374.0
2024-07-10 10:10:00,390.18,390.18,390.01,390.1,477.0,386.3729,386.3729,386.2045,386.2936,477.0
2024-07-10 10:20:00,389.82,390.24,389.66,389.75,1696.0,386.0164,386.4323,385.8579,385.9471,1696.0
2024-07-10 10:30:00,389.65,390.38,389.65,390.38,662.0,385.848,386.5709,385.848,386.5709,662.0
2024-07-10 10:40:00,390.21,390.56,389.64,389.65,3483.0,386.4026,386.7492,385.8381,385.848,3483.0
2024-07-10 10:50:00,389.65,390.27,389.65,389.79,6609.0,385.848,386.462,385.848,385.9867,6609.0
2024-07-10 11:00:00,389.79,389.79,389.22,389.22,1147.0,385.9867,385.9867,385.4222,385.4222,1147.0
2024-07-10 11:10:00,389.21,389.21,388.23,388.54,2273.0,385.4123,385.4123,384.4419,384.7489,2273.0
2024-07-10 11:20:00,388.4,388.92,388.4,388.57,2235.0,384.6102,385.1252,384.6102,384.7786,2235.0
2024-07-10 11:30:00,388.51,388.51,387.98,388.49,2768.0,384.7192,384.7192,384.1943,384.6994,2768.0
2024-07-10 11:40:00,388.53,388.66,388.23,388.26,3762.0,384.739,384.8677,384.4419,384.4716,3762.0
2024-07-10 11:50:00,388.25,390.0,388.25,389.42,10181.0,384.4617,386.1946,384.4617,385.6203,10181.0
2024-07-10 12:00:00,389.2,389.88,389.2,389.55,2302.0,385.4024,386.0758,385.4024,385.749,2302.0
2024-07-10 12:10:00,389.62,389.68,389.39,389.61,3015.0,385.8183,385.8777,385.5906,385.8084,3015.0
2024-07-10 12:20:00,389.45,390.08,389.4,389.71,4004.0,385.65,386.2738,385.6005,385.9074,4004.0
2024-07-10 12:30:00,389.51,389.51,388.82,388.82,1136.0,385.7094,385.7094,385.0261,385.0261,1136.0
2024-07-10 12:40:00,388.85,389.46,388.84,389.46,4009.0,385.0558,385.6599,385.0459,385.6599,4009.0
2024-07-10 12:50:00,389.44,389.44,389.21,389.21,1412.0,385.6401,385.6401,385.4123,385.4123,1412.0
2024-07-10 13:00:00,389.21,389.85,389.21,389.7,3004.0,385.4123,386.0461,385.4123,385.8975,3004.0
2024-07-10 13:10:00,389.57,389.93,389.56,389.93,2132.0,385.7688,386.1253,385.7589,386.1253,2132.0
2024-07-10 13:20:00,390.01,390.01,389.83,389.93,500.0,386.2045,386.2045,386.0263,386.1253,500.0
2024-07-10 13:30:00,389.94,389.94,389.45,389.48,2426.0,386.1352,386.1352,385.65,385.6797,2426.0
2024-07-10 13:40:00,389.48,390.39,389.48,390.19,17834.0,385.6797,386.5808,385.6797,386.3828,17834.0
2024-07-10 13:50:00,390.39,390.4,389.76,389.76,2503.0,386.5808,386.5907,385.957,385.957,2503.0
2024-07-10 14:00:00,389.9,390.03,389.77,389.97,2503.0,386.0956,386.2243,385.9669,386.1649,2503.0
2024-07-10 14:10:00,390.0,390.1,389.9,389.94,4971.0,386.1946,386.2936,386.0956,386.1352,4971.0
2024-07-10 14:20:00,389.8,389.84,389.44,389.84,2530.0,385.9966,386.0362,385.6401,386.0362,2530.0
2024-07-10 14:30:00,389.96,390.07,389.83,389.94,3876.0,386.155,386.2639,386.0263,386.1352,3876.0
2024-07-10 14:40:00,389.94,390.09,389.67,389.82,7345.0,386.1352,386.2837,385.8678,386.0164,7345.0
2024-07-10 14:50:00,389.71,389.97,389.7,389.97,4421.0,385.9074,386.1649,385.8975,386.1649,4421.0
2024-07-10 15:00:00,390.04,390.11,389.9,389.93,9562.0,386.2342,386.3035,386.0956,386.1253,9562.0
2024-07-10 15:10:00,390.04,390.05,389.61,389.7,4996.0,386.2342,386.2441,385.8084,385.8975,4996.0
2024-07-10 15:20:00,389.77,389.78,389.46,389.71,4413.0,385.9669,385.9768,385.6599,385.9074,4413.0
2024-07-10 15:30:00,389.69,389.98,389.57,389.65,4615.0,385.8876,386.1748,385.7688,385.848,4615.0
2024-07-10 15:40:00,389.75,389.88,389.45,389.87,13740.0,385.9471,386.0758,385.65,386.0659,13740.0
2024-07-10 15:50:00,389.81,391.36,389.8,390.92,74150.0,386.0065,387.5413,385.9966,387.1056,74150.0
2024-07-11 09:30:00,390.36,390.98,390.03,390.7,7839.0,386.5511,387.1651,386.2243,386.8878,7839.0
2024-07-11 09:40:00,390.99,391.58,390.99,391.11,2335.0,387.175,387.7592,387.175,387.2938,2335.0
2024-07-11 09:50:00,391.4,391.97,391.4,391.85,2972.0,387.581,388.1454,387.581,388.0266,2972.0
2024-07-11 10:00:00,391.75,392.55,391.5,392.55,3130.0,387.9275,388.7197,387.68,388.7197,3130.0
2024-07-11 10:10:00,392.56,392.81,392.09,392.13,4151.0,388.7296,388.9772,388.2642,388.3038,4151.0
2024-07-11 10:20:00,392.13,392.13,390.68,391.12,6234.0,388.3038,388.3038,386.868,387.3037,6234.0
2024-07-11 10:30:00,391.46,391.57,390.43,390.82,4362.0,387.6404,387.7493,386.6204,387.0066,4362.0
2024-07-11 10:40:00,390.86,391.17,390.25,390.76,3966.0,387.0462,387.3532,386.4422,386.9472,3966.0
2024-07-11 10:50:00,390.38,390.9,390.08,390.9,4221.0,386.5709,387.0858,386.2738,387.0858,4221.0
2024-07-11 11:00:00,390.48,391.14,390.44,390.66,8460.0,386.6699,387.3235,386.6303,386.8482,8460.0
2024-07-11 11:10:00,390.42,390.5,390.0,390.5,2093.0,386.6105,386.6897,386.1946,386.6897,2093.0
2024-07-11 11:20:00,390.61,390.73,390.16,390.4,5294.0,386.7987,386.9175,386.3531,386.5907,5294.0
2024-07-11 11:30:00,390.44,390.72,390.0,390.54,12221.0,386.6303,386.9076,386.1946,386.7293,12221.0
2024-07-11 11:40:00,390.44,390.83,390.25,390.27,14965.0,386.6303,387.0165,386.4422,386.462,14965.0
2024-07-11 11:50:00,390.02,390.14,389.62,390.05,3309.0,386.2144,386.3333,385.8183,386.2441,3309.0
2024-07-11 12:00:00,389.83,389.83,389.43,389.72,2745.0,386.0263,386.0263,385.6302,385.9174,2745.0
2024-07-11 12:10:00,389.9,390.1,389.73,389.75,5983.0,386.0956,386.2936,385.9273,385.9471,5983.0
2024-07-11 12:20:00,389.77,389.77,389.6,389.76,1476.0,385.9669,385.9669,385.7985,385.957,1476.0
2024-07-11 12:30:00,389.74,389.74,389.12,389.12,3861.0,385.9372,385.9372,385.3232,385.3232,3861.0
2024-07-11 12:40:00,389.23,389.23,388.81,388.88,1525.0,385.4321,385.4321,385.0162,385.0855,1525.0
2024-07-11 12:50:00,388.78,388.79,388.46,388.46,1800.0,384.9865,384.9964,384.6696,384.6696,1800.0
2024-07-11 13:00:00,388.48,388.56,388.25,388.56,2592.0,384.6894,384.7687,384.4617,384.7687,2592.0
2024-07-11 13:10:00,388.27,388.33,387.72,387.77,5831.0,384.4815,384.5409,383.9369,383.9864,5831.0
2024-07-11 13:20:00,387.93,388.06,387.63,387.76,3841.0,384.1448,384.2735,383.8477,383.9765,3841.0
2024-07-11 13:30:00,387.61,387.61,387.25,387.25,2454.0,383.8279,383.8279,383.4715,383.4715,2454.0
2024-07-11 13:40:00,387.37,387.46,387.14,387.26,4791.0,383.5903,383.6794,383.3625,383.4814,4791.0
2024-07-11 13:50:00,387.15,387.6,387.15,387.46,2062.0,383.3724,383.818,383.3724,383.6794,2062.0
2024-07-11 14:00:00,387.77,387.88,387.45,387.77,2846.0,383.9864,384.0953,383.6695,383.9864,2846.0
2024-07-11 14:10:00,387.88,388.44,387.76,388.31,11198.0,384.0953,384.6498,383.9765,384.5211,11198.0
2024-07-11 14:20:00,388.09,388.09,387.64,387.64,3377.0,384.3033,384.3033,383.8576,383.8576,3377.0
2024-07-11 14:30:00,387.65,388.15,387.65,387.7,5229.0,383.8675,384.3627,383.8675,383.9171,5229.0
2024-07-11 14:40:00,387.78,387.83,387.51,387.61,7045.0,383.9963,384.0458,383.7289,383.8279,7045.0
2024-07-11 14:50:00,387.74,387.93,387.31,387.31,5093.0,383.9567,384.1448,383.5309,383.5309,5093.0
2024-07-11 15:00:00,387.27,387.52,386.9,387.0,4425.0,383.4913,383.7388,383.1249,383.2239,4425.0
2024-07-11 15:10:00,386.81,387.22,386.81,387.21,5045.0,383.0357,383.4417,383.0357,383.4318,5045.0
2024-07-11 15:20:00,387.19,387.24,386.81,386.81,5025.0,383.412,383.4615,383.0357,383.0357,5025.0
2024-07-11 15:30:00,386.81,387.09,386.8,387.0,5743.0,383.0357,383.313,383.0258,383.2239,5743.0
2024-07-11 15:40:00,386.93,387.04,386.53,387.04,9425.0,383.1546,383.2635,382.7585,383.2635,9425.0
2024-07-11 15:50:00,387.3,388.85,387.3,388.63,47346.0,383.521,385.0558,383.521,384.838,47346.0
2024-07-12 09:30:00,389.3,390.93,388.84,389.86,8107.0,385.5014,387.1155,385.0459,386.056,8107.0
2024-07-12 09:40:00,389.42,390.04,389.42,389.77,4443.0,385.6203,386.2342,385.6203,385.9669,4443.0
2024-07-12 09:50:00,389.81,390.93,389.6,390.81,2259.0,386.0065,387.1155,385.7985,386.9967,2259.0
2024-07-12 10:00:00,390.81,391.02,390.32,390.35,8105.0,386.9967,387.2047,386.5115,386.5412,8105.0
2024-07-12 10:10:00,390.41,390.41,390.0,390.08,3759.0,386.6006,386.6006,386.1946,386.2738,3759.0
2024-07-12 10:20:00,390.08,390.31,389.88,390.19,1687.0,386.2738,386.5016,386.0758,386.3828,1687.0
2024-07-12 10:30:00,390.19,390.97,390.18,390.97,13452.0,386.3828,387.1552,386.3729,387.1552,13452.0
2024-07-12 10:40:00,390.92,392.27,390.91,392.23,2339.0,387.1056,388.4425,387.0957,388.4029,2339.0
2024-07-12 10:50:00,393.13,393.25,392.71,393.24,4260.0,389.2941,389.4129,388.8782,389.403,4260.0
2024-07-12 11:00:00,393.17,394.07,392.9,393.99,2441.0,389.3337,390.2249,389.0663,390.1457,2441.0
2024-07-12 11:10:00,393.7,393.83,393.6,393.83,1823.0,389.8585,389.9872,389.7595,389.9872,1823.0
2024-07-12 11:20:00,393.82,394.44,393.65,394.22,3305.0,389.9773,390.5913,389.809,390.3734,3305.0
2024-07-12 11:30:00,394.45,394.5,393.35,393.35,4643.0,390.6012,390.6507,389.5119,389.5119,4643.0
2024-07-12 11:40:00,393.61,393.62,393.12,393.12,1529.0,389.7694,389.7793,389.2842,389.2842,1529.0
2024-07-12 11:50:00,393.75,393.78,393.29,393.32,3850.0,389.908,389.9377,389.4525,389.4822,3850.0
2024-07-12 12:00:00,393.1,393.1,392.65,392.65,2131.0,389.2644,389.2644,388.8188,388.8188,2131.0
2024-07-12 12:10:00,392.89,393.29,392.68,392.82,1868.0,389.0564,389.4525,388.8485,388.9871,1868.0
2024-07-12 12:20:00,393.0,393.01,392.47,392.47,1348.0,389.1653,389.1752,388.6405,388.6405,1348.0
2024-07-12 12:30:00,392.47,392.48,392.24,392.4,1526.0,388.6405,388.6504,388.4128,388.5712,1526.0
2024-07-12 12:40:00,392.37,392.37,391.83,391.93,1267.0,388.5415,388.5415,388.0068,388.1058,1267.0
2024-07-12 12:50:00,391.86,392.35,391.85,392.14,1143.0,388.0365,388.5217,388.0266,388.3137,1143.0
2024-07-12 13:00:00,392.3,392.5,392.3,392.33,400.0,388.4722,388.6702,388.4722,388.5019,400.0
2024-07-12 13:10:00,392.48,392.67,392.34,392.55,2320.0,388.6504,388.8386,388.5118,388.7197,2320.0
2024-07-12 13:20:00,392.55,392.95,392.48,392.62,1822.0,388.7197,389.1158,388.6504,388.7891,1822.0
2024-07-12 13:30:00,392.75,392.98,392.48,392.78,3531.0,388.9178,389.1455,388.6504,388.9475,3531.0
2024-07-12 13:40:00,392.97,393.41,392.93,393.41,2491.0,389.1356,389.5713,389.096,389.5713,2491.0
2024-07-12 13:50:00,393.26,393.26,392.82,392.83,3758.0,389.4228,389.4228,388.9871,388.997,3758.0
2024-07-12 14:00:00,392.84,393.1,392.69,392.9,3375.0,389.0069,389.2644,388.8584,389.0663,3375.0
2024-07-12 14:10:00,393.09,393.41,393.09,393.4,2104.0,389.2545,389.5713,389.2545,389.5614,2104.0
2024-07-12 14:20:00,393.14,393.33,393.02,393.14,3403.0,389.304,389.4921,389.1852,389.304,3403.0
2024-07-12 14:30:00,393.0,393.08,392.73,393.08,1899.0,389.1653,389.2446,388.898,389.2446,1899.0
2024-07-12 14:40:00,393.11,393.11,392.84,393.06,1318.0,389.2743,389.2743,389.0069,389.2248,1318.0
2024-07-12 14:50:00,392.95,392.95,392.76,392.94,1742.0,389.1158,389.1158,388.9277,389.1059,1742.0
2024-07-12 15:00:00,393.0,393.07,392.82,393.02,1849.0,389.1653,389.2347,388.9871,389.1852,1849.0
2024-07-12 15:10:00,393.01,393.19,392.9,393.02,2055.0,389.1752,389.3535,389.0663,389.1852,2055.0
2024-07-12 15:20:00,393.14,393.15,392.78,392.92,2826.0,389.304,389.3139,388.9475,389.0861,2826.0
2024-07-12 15:30:00,392.83,393.06,392.4,392.42,3396.0,388.997,389.2248,388.5712,388.591,3396.0
2024-07-12 15:40:00,392.27,392.32,391.12,391.12,7248.0,388.4425,388.492,387.3037,387.3037,7248.0
2024-07-12 15:50:00,390.87,391.26,389.67,390.24,25220.0,387.0561,387.4423,385.8678,386.4323,25220.0
2024-07-15 09:30:00,390.34,392.51,390.06,392.15,9297.0,386.5313,388.6801,386.254,388.3236,9297.0
2024-07-15 09:40:00,392.33,392.73,391.45,392.73,3921.0,388.5019,388.898,387.6305,388.898,3921.0
2024-07-15 09:50:00,392.44,393.28,392.44,392.91,1700.0,388.6108,389.4426,388.6108,389.0762,1700.0
2024-07-15 10:00:00,392.92,393.23,391.87,392.28,9180.0,389.0861,389.3931,388.0464,388.4524,9180.0
2024-07-15 10:10:00,392.53,392.53,391.46,391.84,2976.0,388.6999,388.6999,387.6404,388.0167,2976.0
2024-07-15 10:20:00,392.16,392.93,391.84,392.93,13607.0,388.3335,389.096,388.0167,389.096,13607.0
2024-07-15 10:30:00,392.68,393.23,392.65,392.93,1353.0,388.8485,389.3931,388.8188,389.096,1353.0
2024-07-15 10:40:00,392.55,392.78,391.93,392.78,2230.0,388.7197,388.9475,388.1058,388.9475,2230.0
2024-07-15 10:50:00,392.59,392.59,392.08,392.16,8922.0,388.7593,388.7593,388.2543,388.3335,8922.0
2024-07-15 11:00:00,392.16,392.19,391.88,392.02,2250.0,388.3335,388.3632,388.0563,388.1949,2250.0
2024-07-15 11:10:00,392.09,392.83,392.09,392.63,3296.0,388.2642,388.997,388.2642,388.799,3296.0
2024-07-15 11:20:00,392.62,393.04,392.48,392.68,1962.0,388.7891,389.205,388.6504,388.8485,1962.0
2024-07-15 11:30:00,392.41,392.54,392.41,392.52,650.0,388.5811,388.7098,388.5811,388.69,650.0
2024-07-15 11:40:00,392.62,392.62,391.94,392.15,1752.0,388.7891,388.7891,388.1157,388.3236,1752.0
2024-07-15 11:50:00,392.15,392.34,392.15,392.25,700.0,388.3236,388.5118,388.3236,388.4227,700.0
2024-07-15 12:00:00,392.08,392.08,391.87,391.88,1125.0,388.2543,388.2543,388.0464,388.0563,1125.0
2024-07-15 12:10:00,391.81,392.43,391.81,392.17,1123.0,387.987,388.6009,387.987,388.3434,1123.0
2024-07-15 12:20:00,392.07,392.38,392.04,392.26,2646.0,388.2444,388.5514,388.2147,388.4326,2646.0
2024-07-15 12:30:00,392.16,392.28,391.59,391.59,1619.0,388.3335,388.4524,387.7691,387.7691,1619.0
2024-07-15 12:40:00,391.52,391.75,391.5,391.65,583.0,387.6998,387.9275,387.68,387.8285,583.0
2024-07-15 12:50:00,391.69,391.87,391.46,391.87,939.0,387.8681,388.0464,387.6404,388.0464,939.0
2024-07-15 13:00:00,391.76,392.52,391.57,392.43,2449.0,387.9374,388.69,387.7493,388.6009,2449.0
2024-07-15 13:10:00,392.46,392.62,392.25,392.39,3879.0,388.6306,388.7891,388.4227,388.5613,3879.0
2024-07-15 13:20:00,392.25,392.49,392.25,392.31,4662.0,388.4227,388.6603,388.4227,388.4821,4662.0
2024-07-15 13:30:00,392.44,392.76,392.42,392.67,3364.0,388.6108,388.9277,388.591,388.8386,3364.0
2024-07-15 13:40:00,392.54,392.78,392.37,392.38,7400.0,388.7098,388.9475,388.5415,388.5514,7400.0
2024-07-15 13:50:00,392.34,392.67,392.27,392.67,1214.0,388.5118,388.8386,388.4425,388.8386,1214.0
2024-07-15 14:00:00,392.47,392.57,392.3,392.55,1822.0,388.6405,388.7395,388.4722,388.7197,1822.0
2024-07-15 14:10:00,392.32,392.63,392.32,392.63,3192.0,388.492,388.799,388.492,388.799,3192.0
2024-07-15 14:20:00,392.67,393.16,392.52,393.16,5051.0,388.8386,389.3238,388.69,389.3238,5051.0
2024-07-15 14:30:00,393.21,393.59,393.21,393.52,1101.0,389.3733,389.7496,389.3733,389.6803,1101.0
2024-07-15 14:40:00,393.67,393.71,393.5,393.6,2850.0,389.8288,389.8684,389.6605,389.7595,2850.0
2024-07-15 14:50:00,393.6,394.0,393.52,394.0,3249.0,389.7595,390.1556,389.6803,390.1556,3249.0
2024-07-15 15:00:00,394.09,394.6,393.61,394.6,10400.0,390.2447,390.7497,389.7694,390.7497,10400.0
2024-07-15 15:10:00,394.21,394.6,394.21,394.42,3000.0,390.3635,390.7497,390.3635,390.5715,3000.0
2024-07-15 15:20:00,394.33,394.42,394.0,394.05,8139.0,390.4824,390.5715,390.1556,390.2051,8139.0
2024-07-15 15:30:00,394.13,394.52,394.03,394.11,6424.0,390.2843,390.6705,390.1853,390.2645,6424.0
2024-07-15 15:40:00,393.93,394.02,393.03,393.03,4929.0,390.0863,390.1754,389.1951,389.1951,4929.0
2024-07-15 15:50:00,392.88,394.42,392.82,394.4,45826.0,389.0465,390.5715,388.9871,390.5517,45826.0
2024-07-16 09:30:00,395.56,396.25,394.95,395.88,9285.0,391.7004,392.3836,391.0963,392.0172,9285.0
2024-07-16 09:40:00,396.41,398.26,396.4,398.21,1901.0,392.5421,394.374,392.5322,394.3245,1901.0
2024-07-16 09:50:00,398.21,398.88,398.0,398.88,4076.0,394.3245,394.988,394.1166,394.988,4076.0
2024-07-16 10:00:00,398.69,398.69,397.39,397.7,10792.0,394.7998,394.7998,393.5125,393.8195,10792.0
2024-07-16 10:10:00,397.7,397.7,396.09,396.1,2974.0,393.8195,393.8195,392.2252,392.2351,2974.0
2024-07-16 10:20:00,395.92,396.34,395.92,395.96,4158.0,392.0569,392.4728,392.0569,392.0965,4158.0
2024-07-16 10:30:00,395.84,396.11,395.49,395.96,1913.0,391.9776,392.245,391.6311,392.0965,1913.0
2024-07-16 10:40:00,396.11,396.54,395.68,396.11,8314.0,392.245,392.6708,391.8192,392.245,8314.0
2024-07-16 10:50:00,396.26,396.83,396.06,396.83,1578.0,392.3935,392.958,392.1955,392.958,1578.0
2024-07-16 11:00:00,396.51,396.98,396.5,396.98,772.0,392.6411,393.1065,392.6312,393.1065,772.0
2024-07-16 11:10:00,396.9,397.72,396.9,397.5,1561.0,393.0273,393.8393,393.0273,393.6214,1561.0
2024-07-16 11:20:00,397.73,397.8,397.39,397.39,3046.0,393.8492,393.9185,393.5125,393.5125,3046.0
2024-07-16 11:30:00,397.37,397.54,397.23,397.46,1559.0,393.4927,393.661,393.3541,393.5818,1559.0
2024-07-16 11:40:00,397.1,397.61,397.05,397.05,1064.0,393.2253,393.7304,393.1758,393.1758,1064.0
2024-07-16 11:50:00,397.25,397.54,397.24,397.51,1076.0,393.3739,393.661,393.364,393.6313,1076.0
2024-07-16 12:00:00,397.29,397.38,397.06,397.38,1804.0,393.4135,393.5026,393.1857,393.5026,1804.0
2024-07-16 12:10:00,396.87,397.46,396.77,397.36,3214.0,392.9976,393.5818,392.8986,393.4828,3214.0
2024-07-16 12:20:00,397.2,397.34,397.19,397.34,550.0,393.3244,393.463,393.3145,393.463,550.0
2024-07-16 12:30:00,397.23,397.35,397.03,397.35,1466.0,393.3541,393.4729,393.156,393.4729,1466.0
2024-07-16 12:40:00,397.28,397.72,396.91,397.6,2700.0,393.4036,393.8393,393.0372,393.7205,2700.0
2024-07-16 12:50:00,397.72,397.88,397.72,397.88,819.0,393.8393,393.9977,393.8393,393.9977,819.0
2024-07-16 13:00:00,397.81,397.9,397.74,397.74,900.0,393.9284,394.0175,393.8591,393.8591,900.0
2024-07-16 13:10:00,397.76,397.76,397.05,397.05,2782.0,393.8789,393.8789,393.1758,393.1758,2782.0
2024-07-16 13:20:00,397.02,397.07,396.67,396.68,1192.0,393.1461,393.1956,392.7995,392.8094,1192.0
2024-07-16 13:30:00,396.54,396.85,396.52,396.7,1519.0,392.6708,392.9778,392.651,392.8292,1519.0
2024-07-16 13:40:00,396.59,396.59,395.88,396.13,1261.0,392.7203,392.7203,392.0172,392.2648,1261.0
2024-07-16 13:50:00,395.87,395.89,395.7,395.77,5401.0,392.0073,392.0271,391.839,391.9083,5401.0
2024-07-16 14:00:00,395.77,395.78,395.61,395.77,2217.0,391.9083,391.9182,391.7499,391.9083,2217.0
2024-07-16 14:10:00,395.74,395.74,395.22,395.41,4745.0,391.8786,391.8786,391.3637,391.5518,4745.0
2024-07-16 14:20:00,395.24,395.3,394.81,395.04,3595.0,391.3835,391.4429,390.9577,391.1854,3595.0
2024-07-16 14:30:00,394.86,395.49,394.74,395.44,7327.0,391.0072,391.6311,390.8884,391.5815,7327.0
2024-07-16 14:40:00,395.44,396.24,395.15,396.24,2067.0,391.5815,392.3737,391.2944,392.3737,2067.0
2024-07-16 14:50:00,396.39,396.74,396.39,396.72,2273.0,392.5223,392.8689,392.5223,392.849,2273.0
2024-07-16 15:00:00,396.77,396.77,396.19,396.32,2425.0,392.8986,392.8986,392.3242,392.453,2425.0
2024-07-16 15:10:00,396.15,396.47,396.09,396.47,2486.0,392.2846,392.6015,392.2252,392.6015,2486.0
2024-07-16 15:20:00,396.27,396.48,396.1,396.29,872.0,392.4034,392.6114,392.2351,392.4232,872.0
2024-07-16 15:30:00,396.18,396.42,396.15,396.33,2225.0,392.3143,392.552,392.2846,392.4629,2225.0
2024-07-16 15:40:00,396.34,396.34,395.54,395.79,6823.0,392.4728,392.4728,391.6806,391.9281,6823.0
2024-07-16 15:50:00,395.75,396.75,395.75,396.27,29349.0,391.8885,392.8788,391.8885,392.4034,29349.0
2024-07-17 09:30:00,395.06,395.06,393.39,394.41,5754.0,391.2052,391.2052,389.5515,390.5616,5754.0
2024-07-17 09:40:00,394.45,395.03,393.74,393.77,2565.0,390.6012,391.1755,389.8981,389.9278,2565.0
2024-07-17 09:50:00,394.66,394.67,392.1,392.1,3400.0,390.8091,390.8191,388.2741,388.2741,3400.0
2024-07-17 10:00:00,392.1,392.24,391.1,392.23,4442.0,388.2741,388.4128,387.2839,388.4029,4442.0
2024-07-17 10:10:00,391.95,392.93,391.85,392.93,3242.0,388.1256,389.096,388.0266,389.096,3242.0
2024-07-17 10:20:00,392.8,393.2,392.4,392.84,5297.0,388.9673,389.3634,388.5712,389.0069,5297.0
2024-07-17 10:30:00,392.86,393.01,392.21,392.21,2768.0,389.0267,389.1752,388.3831,388.3831,2768.0
2024-07-17 10:40:00,392.18,393.66,392.17,393.66,1436.0,388.3533,389.8189,388.3434,389.8189,1436.0
2024-07-17 10:50:00,393.6,394.45,393.33,394.25,2256.0,389.7595,390.6012,389.4921,390.4031,2256.0
2024-07-17 11:00:00,394.08,394.22,393.59,394.22,3533.0,390.2348,390.3734,389.7496,390.3734,3533.0
2024-07-17 11:10:00,394.15,394.3,393.77,393.88,1038.0,390.3041,390.4527,389.9278,390.0368,1038.0
2024-07-17 11:20:00,393.74,394.09,393.74,394.09,772.0,389.8981,390.2447,389.8981,390.2447,772.0
2024-07-17 11:30:00,394.08,394.89,394.06,394.84,2831.0,390.2348,391.0369,390.215,390.9874,2831.0
2024-07-17 11:40:00,395.33,395.33,394.72,395.16,935.0,391.4726,391.4726,390.8686,391.3043,935.0
2024-07-17 11:50:00,395.24,395.47,394.92,395.18,3121.0,391.3835,391.6112,391.0666,391.3241,3121.0
2024-07-17 12:00:00,395.0,395.28,394.77,395.21,1100.0,391.1458,391.4231,390.9181,391.3538,1100.0
2024-07-17 12:10:00,394.94,395.39,394.93,395.2,1571.0,391.0864,391.532,391.0765,391.3439,1571.0
2024-07-17 12:20:00,395.12,395.47,395.0,395.47,1745.0,391.2647,391.6112,391.1458,391.6112,1745.0
2024-07-17 12:30:00,395.38,395.38,394.86,395.06,1808.0,391.5221,391.5221,391.0072,391.2052,1808.0
2024-07-17 12:40:00,395.12,395.71,394.93,395.71,1278.0,391.2647,391.8489,391.0765,391.8489,1278.0
2024-07-17 12:50:00,395.65,395.86,395.5,395.85,900.0,391.7895,391.9974,391.641,391.9875,900.0
2024-07-17 13:00:00,395.8,396.04,395.8,396.04,981.0,391.938,392.1757,391.938,392.1757,981.0
2024-07-17 13:10:00,395.76,395.77,395.25,395.43,3159.0,391.8984,391.9083,391.3934,391.5716,3159.0
2024-07-17 13:20:00,395.16,395.24,394.84,395.24,632.0,391.3043,391.3835,390.9874,391.3835,632.0
2024-07-17 13:30:00,395.0,395.4,394.62,394.84,1702.0,391.1458,391.5419,390.7695,390.9874,1702.0
2024-07-17 13:40:00,394.63,394.86,394.43,394.75,500.0,390.7794,391.0072,390.5814,390.8983,500.0
2024-07-17 13:50:00,394.44,394.79,394.44,394.5,2439.0,390.5913,390.9379,390.5913,390.6507,2439.0
2024-07-17 14:00:00,394.44,394.75,394.43,394.72,5769.0,390.5913,390.8983,390.5814,390.8686,5769.0
2024-07-17 14:10:00,394.93,394.93,394.51,394.8,3415.0,391.0765,391.0765,390.6606,390.9478,3415.0
2024-07-17 14:20:00,395.09,395.44,395.01,395.38,1499.0,391.235,391.5815,391.1557,391.5221,1499.0
2024-07-17 14:30:00,395.37,395.96,395.29,395.67,2862.0,391.5122,392.0965,391.433,391.8093,2862.0
2024-07-17 14:40:00,395.63,395.89,395.53,395.63,2040.0,391.7697,392.0271,391.6707,391.7697,2040.0
2024-07-17 14:50:00,395.57,395.59,394.98,394.98,4169.0,391.7103,391.7301,391.126,391.126,4169.0
2024-07-17 15:00:00,395.03,395.03,394.22,394.22,5053.0,391.1755,391.1755,390.3734,390.3734,5053.0
2024-07-17 15:10:00,394.27,395.18,393.84,393.92,10922.0,390.423,391.3241,389.9971,390.0764,10922.0
2024-07-17 15:20:00,393.89,394.57,393.62,394.0,6475.0,390.0467,390.72,389.7793,390.1556,6475.0
2024-07-17 15:30:00,394.23,394.69,394.15,394.51,4647.0,390.3833,390.8389,390.3041,390.6606,4647.0
2024-07-17 15:40:00,394.53,394.79,393.97,394.07,8800.0,390.6804,390.9379,390.1259,390.2249,8800.0
2024-07-17 15:50:00,394.2,394.55,393.69,393.7,43019.0,390.3536,390.7002,389.8486,389.8585,43019.0
2024-07-18 09:30:00,394.1,394.97,392.52,394.9,6266.0,390.2546,391.1161,388.69,391.0468,6266.0
2024-07-18 09:40:00,395.25,395.72,394.43,394.43,700.0,391.3934,391.8588,390.5814,390.5814,700.0
2024-07-18 09:50:00,394.85,395.12,394.34,395.0,1407.0,390.9973,391.2647,390.4923,391.1458,1407.0
2024-07-18 10:00:00,395.0,395.0,393.4,393.8,5285.0,391.1458,391.1458,389.5614,389.9575,5285.0
2024-07-18 10:10:00,393.75,394.49,393.75,394.06,1307.0,389.908,390.6408,389.908,390.215,1307.0
2024-07-18 10:20:00,393.97,394.8,393.97,394.76,1113.0,390.1259,390.9478,390.1259,390.9082,1113.0
2024-07-18 10:30:00,394.64,394.64,393.39,394.19,1203.0,390.7893,390.7893,389.5515,390.3437,1203.0
2024-07-18 10:40:00,393.81,394.53,393.73,393.82,905.0,389.9674,390.6804,389.8882,389.9773,905.0
2024-07-18 10:50:00,393.51,394.82,393.51,394.6,1685.0,389.6704,390.9676,389.6704,390.7497,1685.0
2024-07-18 11:00:00,394.28,394.33,393.77,393.77,1115.0,390.4329,390.4824,389.9278,389.9278,1115.0
2024-07-18 11:10:00,393.73,393.87,392.99,393.12,2216.0,389.8882,390.0269,389.1554,389.2842,2216.0
2024-07-18 11:20:00,393.41,393.65,393.4,393.65,300.0,389.5713,389.809,389.5614,389.809,300.0
2024-07-18 11:30:00,393.66,393.68,393.05,393.68,1419.0,389.8189,389.8387,389.2149,389.8387,1419.0
2024-07-18 11:40:00,393.42,393.42,392.54,392.54,1695.0,389.5812,389.5812,388.7098,388.7098,1695.0
2024-07-18 11:50:00,392.67,392.83,392.39,392.81,1375.0,388.8386,388.997,388.5613,388.9772,1375.0
2024-07-18 12:00:00,392.94,393.28,392.94,393.28,1019.0,389.1059,389.4426,389.1059,389.4426,1019.0
2024-07-18 12:10:00,393.19,393.29,392.9,392.94,1480.0,389.3535,389.4525,389.0663,389.1059,1480.0
2024-07-18 12:20:00,393.01,393.2,392.97,393.07,1953.0,389.1752,389.3634,389.1356,389.2347,1953.0
2024-07-18 12:30:00,393.09,393.27,393.09,393.27,408.0,389.2545,389.4327,389.2545,389.4327,408.0
2024-07-18 12:40:00,393.09,393.68,393.0,393.38,1592.0,389.2545,389.8387,389.1653,389.5416,1592.0
2024-07-18 12:50:00,393.3,393.43,393.26,393.43,610.0,389.4624,389.5912,389.4228,389.5912,610.0
2024-07-18 13:00:00,393.27,393.27,393.17,393.17,679.0,389.4327,389.4327,389.3337,389.3337,679.0
2024-07-18 13:10:00,393.34,393.5,393.06,393.5,1164.0,389.502,389.6605,389.2248,389.6605,1164.0
2024-07-18 13:20:00,393.58,393.99,393.58,393.88,1050.0,389.7397,390.1457,389.7397,390.0368,1050.0
2024-07-18 13:30:00,393.94,394.19,393.74,393.86,1565.0,390.0962,390.3437,389.8981,390.017,1565.0
2024-07-18 13:40:00,393.97,394.47,393.97,394.32,1400.0,390.1259,390.621,390.1259,390.4725,1400.0
2024-07-18 13:50:00,394.23,394.23,393.7,393.85,2570.0,390.3833,390.3833,389.8585,390.0071,2570.0
2024-07-18 14:00:00,393.88,394.01,393.62,393.63,1996.0,390.0368,390.1655,389.7793,389.7892,1996.0
2024-07-18 14:10:00,393.78,393.83,393.69,393.78,1041.0,389.9377,389.9872,389.8486,389.9377,1041.0
2024-07-18 14:20:00,393.75,393.75,393.31,393.31,2751.0,389.908,389.908,389.4723,389.4723,2751.0
2024-07-18 14:30:00,393.25,393.25,393.03,393.03,4377.0,389.4129,389.4129,389.1951,389.1951,4377.0
2024-07-18 14:40:00,392.92,393.08,392.83,393.0,2860.0,389.0861,389.2446,388.997,389.1653,2860.0
2024-07-18 14:50:00,393.09,393.8,392.64,393.71,4787.0,389.2545,389.9575,388.8089,389.8684,4787.0
2024-07-18 15:00:00,393.75,393.76,393.06,393.15,1858.0,389.908,389.9179,389.2248,389.3139,1858.0
2024-07-18 15:10:00,392.88,392.88,392.41,392.42,1295.0,389.0465,389.0465,388.5811,388.591,1295.0
2024-07-18 15:20:00,392.39,392.79,392.39,392.79,802.0,388.5613,388.9574,388.5613,388.9574,802.0
2024-07-18 15:30:00,392.8,393.28,392.7,393.19,4546.0,388.9673,389.4426,388.8683,389.3535,4546.0
2024-07-18 15:40:00,393.31,393.51,393.26,393.38,6892.0,389.4723,389.6704,389.4228,389.5416,6892.0
2024-07-18 15:50:00,393.39,394.82,393.39,394.58,27625.0,389.5515,390.9676,389.5515,390.7299,27625.0
2024-07-19 09:30:00,396.85,396.85,392.83,393.46,43183.0,392.9778,392.9778,388.997,389.6209,43183.0
2024-07-19 09:40:00,392.96,393.43,391.6,391.6,2735.0,389.1257,389.5912,387.779,387.779,2735.0
2024-07-19 09:50:00,391.55,392.47,391.35,391.8,3514.0,387.7295,388.6405,387.5314,387.9771,3514.0
2024-07-19 10:00:00,392.2,392.21,391.03,391.92,6547.0,388.3732,388.3831,387.2146,388.0959,6547.0
2024-07-19 10:10:00,392.03,392.03,391.43,391.43,1148.0,388.2048,388.2048,387.6107,387.6107,1148.0
2024-07-19 10:20:00,391.4,391.4,390.17,390.31,4314.0,387.581,387.581,386.363,386.5016,4314.0
2024-07-19 10:30:00,390.42,391.19,390.21,391.19,1906.0,386.6105,387.373,386.4026,387.373,1906.0
2024-07-19 10:40:00,391.29,391.69,390.54,390.76,1669.0,387.472,387.8681,386.7293,386.9472,1669.0
2024-07-19 10:50:00,391.08,391.5,390.85,391.05,1943.0,387.2641,387.68,387.0363,387.2344,1943.0
2024-07-19 11:00:00,391.16,391.65,391.1,391.3,1642.0,387.3433,387.8285,387.2839,387.4819,1642.0
2024-07-19 11:10:00,391.15,391.15,388.95,389.03,13970.0,387.3334,387.3334,385.1549,385.2341,13970.0
2024-07-19 11:20:00,388.77,389.81,388.77,389.17,21150.0,384.9766,386.0065,384.9766,385.3727,21150.0
2024-07-19 11:30:00,389.28,389.96,389.18,389.26,2040.0,385.4816,386.155,385.3826,385.4618,2040.0
2024-07-19 11:40:00,389.63,389.7,389.05,389.56,2839.0,385.8282,385.8975,385.2539,385.7589,2839.0
2024-07-19 11:50:00,389.43,390.14,389.15,390.14,2194.0,385.6302,386.3333,385.3529,386.3333,2194.0
2024-07-19 12:00:00,390.31,391.42,390.31,391.42,3056.0,386.5016,387.6008,386.5016,387.6008,3056.0
2024-07-19 12:10:00,390.95,391.56,390.89,391.03,11068.0,387.1353,387.7394,387.0759,387.2146,11068.0
2024-07-19 12:20:00,390.76,391.05,390.42,390.9,6246.0,386.9472,387.2344,386.6105,387.0858,6246.0
2024-07-19 12:30:00,391.0,391.0,390.21,390.21,5103.0,387.1849,387.1849,386.4026,386.4026,5103.0
2024-07-19 12:40:00,390.42,390.62,390.17,390.36,5819.0,386.6105,386.8086,386.363,386.5511,5819.0
2024-07-19 12:50:00,390.17,390.17,389.52,389.84,7036.0,386.363,386.363,385.7193,386.0362,7036.0
2024-07-19 13:00:00,389.82,390.04,389.51,389.51,2700.0,386.0164,386.2342,385.7094,385.7094,2700.0
2024-07-19 13:10:00,389.72,389.82,389.54,389.69,1909.0,385.9174,386.0164,385.7391,385.8876,1909.0
2024-07-19 13:20:00,389.69,390.02,389.51,390.02,9070.0,385.8876,386.2144,385.7094,386.2144,9070.0
2024-07-19 13:30:00,389.84,389.87,389.55,389.73,3629.0,386.0362,386.0659,385.749,385.9273,3629.0
2024-07-19 13:40:00,389.72,390.74,389.5,390.73,7834.0,385.9174,386.9274,385.6995,386.9175,7834.0
2024-07-19 13:50:00,390.79,391.1,390.66,390.88,5850.0,386.9769,387.2839,386.8482,387.066,5850.0
2024-07-19 14:00:00,390.9,391.59,390.71,391.59,5374.0,387.0858,387.7691,386.8977,387.7691,5374.0
2024-07-19 14:10:00,391.59,391.8,391.42,391.42,7191.0,387.7691,387.9771,387.6008,387.6008,7191.0
2024-07-19 14:20:00,391.51,391.51,390.97,391.11,8797.0,387.6899,387.6899,387.1552,387.2938,8797.0
2024-07-19 14:30:00,391.21,391.61,391.14,391.61,3074.0,387.3928,387.7889,387.3235,387.7889,3074.0
2024-07-19 14:40:00,391.58,391.58,391.0,391.15,7726.0,387.7592,387.7592,387.1849,387.3334,7726.0
2024-07-19 14:50:00,391.21,391.52,391.1,391.52,7005.0,387.3928,387.6998,387.2839,387.6998,7005.0
2024-07-19 15:00:00,391.63,392.04,391.63,391.93,11022.0,387.8087,388.2147,387.8087,388.1058,11022.0
2024-07-19 15:10:00,391.93,392.04,391.23,391.38,18025.0,388.1058,388.2147,387.4126,387.5612,18025.0
2024-07-19 15:20:00,391.38,391.79,391.25,391.69,8482.0,387.5612,387.9672,387.4324,387.8681,8482.0
2024-07-19 15:30:00,391.69,391.85,390.37,390.39,11202.0,387.8681,388.0266,386.561,386.5808,11202.0
2024-07-19 15:40:00,390.36,390.36,389.31,389.31,9460.0,386.5511,386.5511,385.5114,385.5114,9460.0
2024-07-19 15:50:00,389.34,390.31,389.12,390.29,67263.0,385.5411,386.5016,385.3232,386.4818,67263.0
2024-07-22 09:30:00,392.27,393.54,390.77,392.07,7544.0,388.4425,389.7001,386.9571,388.2444,7544.0
2024-07-22 09:40:00,392.45,393.01,391.69,392.65,3614.0,388.6207,389.1752,387.8681,388.8188,3614.0
2024-07-22 09:50:00,392.78,392.78,391.74,391.98,2985.0,388.9475,388.9475,387.9176,388.1553,2985.0
2024-07-22 10:00:00,392.1,392.18,391.1,391.18,10945.0,388.2741,388.3533,387.2839,387.3631,10945.0
2024-07-22 10:10:00,391.5,392.1,391.5,392.1,2972.0,387.68,388.2741,387.68,388.2741,2972.0
2024-07-22 10:20:00,392.14,392.44,391.97,392.2,3703.0,388.3137,388.6108,388.1454,388.3732,3703.0
2024-07-22 10:30:00,392.2,393.35,392.04,393.35,10512.0,388.3732,389.5119,388.2147,389.5119,10512.0
2024-07-22 10:40:00,393.81,394.32,392.87,392.94,3047.0,389.9674,390.4725,389.0366,389.1059,3047.0
2024-07-22 10:50:00,393.3,393.37,392.87,392.87,1709.0,389.4624,389.5317,389.0366,389.0366,1709.0
2024-07-22 11:00:00,392.85,392.86,392.65,392.67,715.0,389.0168,389.0267,388.8188,388.8386,715.0
2024-07-22 11:10:00,392.58,392.58,392.22,392.22,1428.0,388.7494,388.7494,388.393,388.393,1428.0
2024-07-22 11:20:00,392.3,392.66,392.2,392.38,1587.0,388.4722,388.8287,388.3732,388.5514,1587.0
2024-07-22 11:30:00,392.16,392.59,392.04,392.41,1100.0,388.3335,388.7593,388.2147,388.5811,1100.0
2024-07-22 11:40:00,392.4,392.4,391.57,392.31,1830.0,388.5712,388.5712,387.7493,388.4821,1830.0
2024-07-22 11:50:00,392.1,392.39,392.02,392.25,600.0,388.2741,388.5613,388.1949,388.4227,600.0
2024-07-22 12:00:00,392.5,392.66,392.24,392.37,1123.0,388.6702,388.8287,388.4128,388.5415,1123.0
2024-07-22 12:10:00,392.38,392.57,392.33,392.34,11800.0,388.5514,388.7395,388.5019,388.5118,11800.0
2024-07-22 12:20:00,392.34,392.5,392.01,392.01,3837.0,388.5118,388.6702,388.185,388.185,3837.0
2024-07-22 12:30:00,392.24,392.46,391.97,392.46,1715.0,388.4128,388.6306,388.1454,388.6306,1715.0
2024-07-22 12:40:00,392.5,392.57,392.25,392.26,1164.0,388.6702,388.7395,388.4227,388.4326,1164.0
2024-07-22 12:50:00,392.36,392.88,392.35,392.88,1900.0,388.5316,389.0465,388.5217,389.0465,1900.0
2024-07-22 13:00:00,393.5,393.54,393.24,393.43,1579.0,389.6605,389.7001,389.403,389.5912,1579.0
2024-07-22 13:10:00,393.28,393.61,393.02,393.38,3089.0,389.4426,389.7694,389.1852,389.5416,3089.0
2024-07-22 13:20:00,393.38,393.62,393.35,393.56,6418.0,389.5416,389.7793,389.5119,389.7199,6418.0
2024-07-22 13:30:00,393.61,394.2,393.48,393.54,14037.0,389.7694,390.3536,389.6407,389.7001,14037.0
2024-07-22 13:40:00,393.33,394.3,393.16,394.3,3499.0,389.4921,390.4527,389.3238,390.4527,3499.0
2024-07-22 13:50:00,394.25,394.38,394.0,394.38,962.0,390.4031,390.5319,390.1556,390.5319,962.0
2024-07-22 14:00:00,394.39,394.4,394.21,394.21,2559.0,390.5418,390.5517,390.3635,390.3635,2559.0
2024-07-22 14:10:00,394.14,394.14,393.74,393.99,2762.0,390.2942,390.2942,389.8981,390.1457,2762.0
2024-07-22 14:20:00,394.11,394.47,394.1,394.18,1631.0,390.2645,390.621,390.2546,390.3338,1631.0
2024-07-22 14:30:00,394.62,395.23,394.61,395.07,1383.0,390.7695,391.3736,390.7596,391.2151,1383.0
2024-07-22 14:40:00,394.91,395.34,394.91,395.15,1322.0,391.0567,391.4825,391.0567,391.2944,1322.0
2024-07-22 14:50:00,395.09,395.29,394.89,395.23,3494.0,391.235,391.433,391.0369,391.3736,3494.0
2024-07-22 15:00:00,395.23,395.64,395.22,395.64,2459.0,391.3736,391.7796,391.3637,391.7796,2459.0
2024-07-22 15:10:00,395.63,395.7,394.83,394.99,1904.0,391.7697,391.839,390.9775,391.1359,1904.0
2024-07-22 15:20:00,394.92,395.31,394.69,395.11,5085.0,391.0666,391.4528,390.8389,391.2548,5085.0
2024-07-22 15:30:00,395.13,395.64,395.11,395.64,5275.0,391.2746,391.7796,391.2548,391.7796,5275.0
2024-07-22 15:40:00,395.65,395.83,395.27,395.4,11107.0,391.7895,391.9677,391.4132,391.5419,11107.0
2024-07-22 15:50:00,395.32,396.28,395.04,396.08,47643.0,391.4627,392.4133,391.1854,392.2153,47643.0
2024-07-23 09:30:00,396.32,396.71,396.0,396.24,9820.0,392.453,392.8391,392.1361,392.3737,9820.0
2024-07-23 09:40:00,396.41,397.34,395.8,396.78,1502.0,392.5421,393.463,391.938,392.9085,1502.0
2024-07-23 09:50:00,397.28,397.96,396.65,397.7,4569.0,393.4036,394.0769,392.7797,393.8195,4569.0
2024-07-23 10:00:00,397.69,398.21,397.33,397.93,5981.0,393.8096,394.3245,393.4531,394.0472,5981.0
2024-07-23 10:10:00,397.67,397.99,396.99,397.5,4952.0,393.7898,394.1067,393.1164,393.6214,4952.0
2024-07-23 10:20:00,397.32,397.76,396.86,397.23,2123.0,393.4432,393.8789,392.9877,393.3541,2123.0
2024-07-23 10:30:00,397.02,397.47,396.86,397.13,2851.0,393.1461,393.5917,392.9877,393.255,2851.0
2024-07-23 10:40:00,396.85,397.6,396.85,397.49,2695.0,392.9778,393.7205,392.9778,393.6115,2695.0
2024-07-23 10:50:00,397.44,397.98,397.36,397.98,2307.0,393.562,394.0968,393.4828,394.0968,2307.0
2024-07-23 11:00:00,397.97,398.5,397.97,398.5,1747.0,394.0869,394.6117,394.0869,394.6117,1747.0
2024-07-23 11:10:00,398.65,398.65,398.46,398.62,1286.0,394.7602,394.7602,394.5721,394.7305,1286.0
2024-07-23 11:20:00,398.62,399.17,398.37,398.37,5161.0,394.7305,395.2751,394.4829,394.4829,5161.0
2024-07-23 11:30:00,399.06,399.38,398.9,399.16,3449.0,395.1662,395.4831,395.0078,395.2652,3449.0
2024-07-23 11:40:00,399.16,399.28,398.97,399.1,2506.0,395.2652,395.3841,395.0771,395.2058,2506.0
2024-07-23 11:50:00,399.1,399.1,398.85,399.09,1435.0,395.2058,395.2058,394.9583,395.1959,1435.0
2024-07-23 12:00:00,399.09,399.31,398.98,399.1,2034.0,395.1959,395.4138,395.087,395.2058,2034.0
2024-07-23 12:10:00,399.17,399.17,399.11,399.13,633.0,395.2751,395.2751,395.2157,395.2355,633.0
2024-07-23 12:20:00,399.19,399.19,398.71,398.75,1307.0,395.2949,395.2949,394.8196,394.8592,1307.0
2024-07-23 12:30:00,398.87,399.01,398.63,398.63,2847.0,394.9781,395.1167,394.7404,394.7404,2847.0
2024-07-23 12:40:00,398.67,399.29,398.66,399.11,2831.0,394.78,395.394,394.7701,395.2157,2831.0
2024-07-23 12:50:00,399.1,399.1,398.54,398.78,3338.0,395.2058,395.2058,394.6513,394.8889,3338.0
2024-07-23 13:00:00,398.8,399.62,398.65,399.09,6165.0,394.9088,395.7208,394.7602,395.1959,6165.0
2024-07-23 13:10:00,399.09,399.09,398.75,398.8,1500.0,395.1959,395.1959,394.8592,394.9088,1500.0
2024-07-23 13:20:00,398.85,399.06,398.84,399.06,989.0,394.9583,395.1662,394.9484,395.1662,989.0
2024-07-23 13:30:00,399.0,399.01,398.74,398.88,2020.0,395.1068,395.1167,394.8493,394.988,2020.0
2024-07-23 13:40:00,399.0,399.04,398.61,398.91,2544.0,395.1068,395.1464,394.7206,395.0177,2544.0
2024-07-23 13:50:00,399.09,399.2,399.08,399.17,900.0,395.1959,395.3049,395.186,395.2751,900.0
2024-07-23 14:00:00,399.34,399.34,399.0,399.01,966.0,395.4435,395.4435,395.1068,395.1167,966.0
2024-07-23 14:10:00,398.98,398.98,398.51,398.51,4410.0,395.087,395.087,394.6216,394.6216,4410.0
2024-07-23 14:20:00,398.65,398.65,397.89,398.09,1876.0,394.7602,394.7602,394.0076,394.2057,1876.0
2024-07-23 14:30:00,397.77,397.9,397.57,397.58,1594.0,393.8888,394.0175,393.6908,393.7007,1594.0
2024-07-23 14:40:00,397.84,398.14,397.83,397.91,549.0,393.9581,394.2552,393.9482,394.0274,549.0
2024-07-23 14:50:00,398.37,398.37,397.92,397.93,1835.0,394.4829,394.4829,394.0373,394.0472,1835.0
2024-07-23 15:00:00,397.93,398.27,397.93,398.12,1673.0,394.0472,394.3839,394.0472,394.2354,1673.0
2024-07-23 15:10:00,397.97,398.13,397.97,397.99,1239.0,394.0869,394.2453,394.0869,394.1067,1239.0
2024-07-23 15:20:00,398.13,398.13,397.87,397.87,2509.0,394.2453,394.2453,393.9878,393.9878,2509.0
2024-07-23 15:30:00,397.87,397.92,397.69,397.73,1319.0,393.9878,394.0373,393.8096,393.8492,1319.0
2024-07-23 15:40:00,397.74,397.92,397.05,397.09,5967.0,393.8591,394.0373,393.1758,393.2154,5967.0
2024-07-23 15:50:00,397.23,397.26,396.39,396.56,5501.0,393.3541,393.3838,392.5223,392.6906,5501.0
2024-07-24 09:30:00,395.05,395.05,393.73,394.25,5947.0,391.1953,391.1953,389.8882,390.4031,5947.0
2024-07-24 09:40:00,394.39,395.36,393.76,393.93,3046.0,390.5418,391.5023,389.9179,390.0863,3046.0
2024-07-24 09:50:00,393.31,393.57,392.6,393.29,3907.0,389.4723,389.7298,388.7692,389.4525,3907.0
2024-07-24 10:00:00,393.22,393.64,392.01,392.3,4167.0,389.3832,389.7991,388.185,388.4722,4167.0
2024-07-24 10:10:00,392.72,393.07,392.49,392.68,1894.0,388.8881,389.2347,388.6603,388.8485,1894.0
2024-07-24 10:20:00,392.71,392.84,392.66,392.66,500.0,388.8782,389.0069,388.8287,388.8287,500.0
2024-07-24 10:30:00,392.7,393.5,392.61,393.5,2032.0,388.8683,389.6605,388.7792,389.6605,2032.0
2024-07-24 10:40:00,393.49,393.98,393.49,393.69,5699.0,389.6506,390.1358,389.6506,389.8486,5699.0
2024-07-24 10:50:00,393.87,393.87,392.7,392.71,1828.0,390.0269,390.0269,388.8683,388.8782,1828.0
2024-07-24 11:00:00,392.88,392.88,391.89,392.38,1467.0,389.0465,389.0465,388.0662,388.5514,1467.0
2024-07-24 11:10:00,392.34,392.54,391.78,391.78,3229.0,388.5118,388.7098,387.9573,387.9573,3229.0
2024-07-24 11:20:00,391.36,391.36,391.16,391.16,702.0,387.5413,387.5413,387.3433,387.3433,702.0
2024-07-24 11:30:00,391.14,391.96,391.14,391.96,686.0,387.3235,388.1355,387.3235,388.1355,686.0
2024-07-24 11:40:00,391.45,392.31,391.15,391.97,3545.0,387.6305,388.4821,387.3334,388.1454,3545.0
2024-07-24 11:50:00,392.13,392.92,392.05,392.72,4602.0,388.3038,389.0861,388.2246,388.8881,4602.0
2024-07-24 12:00:00,392.66,392.68,392.35,392.65,8913.0,388.8287,388.8485,388.5217,388.8188,8913.0
2024-07-24 12:10:00,392.65,393.2,392.65,392.9,8208.0,388.8188,389.3634,388.8188,389.0663,8208.0
2024-07-24 12:20:00,392.48,392.58,392.46,392.5,1025.0,388.6504,388.7494,388.6306,388.6702,1025.0
2024-07-24 12:30:00,392.43,392.76,392.41,392.48,1499.0,388.6009,388.9277,388.5811,388.6504,1499.0
2024-07-24 12:40:00,392.63,392.81,392.38,392.77,2057.0,388.799,388.9772,388.5514,388.9376,2057.0
2024-07-24 12:50:00,392.62,392.62,392.35,392.5,2148.0,388.7891,388.7891,388.5217,388.6702,2148.0
2024-07-24 13:00:00,392.64,392.75,392.25,392.6,2303.0,388.8089,388.9178,388.4227,388.7692,2303.0
2024-07-24 13:10:00,392.94,392.94,392.63,392.77,620.0,389.1059,389.1059,388.799,388.9376,620.0
2024-07-24 13:20:00,392.56,392.74,392.56,392.67,778.0,388.7296,388.9079,388.7296,388.8386,778.0
2024-07-24 13:30:00,392.72,392.72,392.47,392.62,1924.0,388.8881,388.8881,388.6405,388.7891,1924.0
2024-07-24 13:40:00,392.5,393.16,392.5,393.07,1706.0,388.6702,389.3238,388.6702,389.2347,1706.0
2024-07-24 13:50:00,392.95,392.98,392.75,392.98,700.0,389.1158,389.1455,388.9178,389.1455,700.0
2024-07-24 14:00:00,392.92,393.02,392.8,392.81,1666.0,389.0861,389.1852,388.9673,388.9772,1666.0
2024-07-24 14:10:00,392.97,392.99,392.81,392.97,2835.0,389.1356,389.1554,388.9772,389.1356,2835.0
2024-07-24 14:20:00,392.97,393.24,392.96,393.24,4483.0,389.1356,389.403,389.1257,389.403,4483.0
2024-07-24 14:30:00,393.03,393.1,392.91,392.97,2317.0,389.1951,389.2644,389.0762,389.1356,2317.0
2024-07-24 14:40:00,393.02,393.02,392.5,392.5,3042.0,389.1852,389.1852,388.6702,388.6702,3042.0
2024-07-24 14:50:00,392.5,392.83,392.5,392.54,1189.0,388.6702,388.997,388.6702,388.7098,1189.0
2024-07-24 15:00:00,392.52,392.55,392.16,392.55,10202.0,388.69,388.7197,388.3335,388.7197,10202.0
2024-07-24 15:10:00,392.4,392.43,392.0,392.42,10496.0,388.5712,388.6009,388.1751,388.591,10496.0
2024-07-24 15:20:00,392.63,392.79,392.44,392.62,3383.0,388.799,388.9574,388.6108,388.7891,3383.0
2024-07-24 15:30:00,392.66,392.99,392.34,392.42,5160.0,388.8287,389.1554,388.5118,388.591,5160.0
2024-07-24 15:40:00,392.43,392.56,392.33,392.43,15401.0,388.6009,388.7296,388.5019,388.6009,15401.0
2024-07-24 15:50:00,392.43,392.5,389.51,390.71,37892.0,388.6009,388.6702,385.7094,386.8977,37892.0
2024-07-25 09:30:00,393.15,394.06,390.71,391.27,16023.0,389.3139,390.215,386.8977,387.4522,16023.0
2024-07-25 09:40:00,391.75,392.81,391.2,392.81,5048.0,387.9275,388.9772,387.3829,388.9772,5048.0
2024-07-25 09:50:00,393.33,395.05,392.83,394.56,5377.0,389.4921,391.1953,388.997,390.7101,5377.0
2024-07-25 10:00:00,394.37,394.37,392.19,393.09,4911.0,390.522,390.522,388.3632,389.2545,4911.0
2024-07-25 10:10:00,393.38,394.3,392.93,393.15,35202.0,389.5416,390.4527,389.096,389.3139,35202.0
2024-07-25 10:20:00,393.02,393.23,392.0,392.31,8507.0,389.1852,389.3931,388.1751,388.4821,8507.0
2024-07-25 10:30:00,392.41,392.41,391.84,391.85,3464.0,388.5811,388.5811,388.0167,388.0266,3464.0
2024-07-25 10:40:00,391.61,392.51,391.37,392.17,4316.0,387.7889,388.6801,387.5513,388.3434,4316.0
2024-07-25 10:50:00,391.96,393.29,391.79,393.29,2328.0,388.1355,389.4525,387.9672,389.4525,2328.0
2024-07-25 11:00:00,392.94,394.11,392.94,393.81,3391.0,389.1059,390.2645,389.1059,389.9674,3391.0
2024-07-25 11:10:00,393.66,394.16,393.44,393.78,1900.0,389.8189,390.314,389.6011,389.9377,1900.0
2024-07-25 11:20:00,393.63,394.25,393.4,393.41,2285.0,389.7892,390.4031,389.5614,389.5713,2285.0
2024-07-25 11:30:00,393.3,393.34,392.9,392.91,2456.0,389.4624,389.502,389.0663,389.0762,2456.0
2024-07-25 11:40:00,393.5,393.72,393.21,393.21,1914.0,389.6605,389.8783,389.3733,389.3733,1914.0
2024-07-25 11:50:00,393.08,393.08,392.17,392.21,3537.0,389.2446,389.2446,388.3434,388.3831,3537.0
2024-07-25 12:00:00,392.33,392.72,392.04,392.08,4023.0,388.5019,388.8881,388.2147,388.2543,4023.0
2024-07-25 12:10:00,392.09,392.86,391.77,392.4,17465.0,388.2642,389.0267,387.9473,388.5712,17465.0
2024-07-25 12:20:00,392.6,392.71,392.34,392.69,3008.0,388.7692,388.8782,388.5118,388.8584,3008.0
2024-07-25 12:30:00,392.69,392.69,392.42,392.61,1347.0,388.8584,388.8584,388.591,388.7792,1347.0
2024-07-25 12:40:00,392.43,392.46,391.89,392.19,5484.0,388.6009,388.6306,388.0662,388.3632,5484.0
2024-07-25 12:50:00,391.91,392.37,391.91,392.37,2487.0,388.086,388.5415,388.086,388.5415,2487.0
2024-07-25 13:00:00,392.3,392.31,391.87,392.1,4095.0,388.4722,388.4821,388.0464,388.2741,4095.0
2024-07-25 13:10:00,392.11,392.11,391.6,391.81,8465.0,388.284,388.284,387.779,387.987,8465.0
2024-07-25 13:20:00,391.64,391.64,390.89,391.06,9504.0,387.8186,387.8186,387.0759,387.2443,9504.0
2024-07-25 13:30:00,391.06,391.06,390.06,390.06,2520.0,387.2443,387.2443,386.254,386.254,2520.0
2024-07-25 13:40:00,390.28,390.29,389.75,389.88,1797.0,386.4719,386.4818,385.9471,386.0758,1797.0
2024-07-25 13:50:00,389.75,389.76,389.04,389.54,4441.0,385.9471,385.957,385.244,385.7391,4441.0
2024-07-25 14:00:00,389.34,389.34,388.63,389.07,5173.0,385.5411,385.5411,384.838,385.2737,5173.0
2024-07-25 14:10:00,389.05,389.32,388.99,389.17,2104.0,385.2539,385.5213,385.1945,385.3727,2104.0
2024-07-25 14:20:00,389.17,389.17,388.59,388.75,2590.0,385.3727,385.3727,384.7984,384.9568,2590.0
2024-07-25 14:30:00,388.58,388.58,388.04,388.28,5979.0,384.7885,384.7885,384.2537,384.4914,5979.0
2024-07-25 14:40:00,388.14,388.14,386.67,386.85,5133.0,384.3528,384.3528,382.8971,383.0754,5133.0
2024-07-25 14:50:00,386.86,387.21,386.71,386.71,4212.0,383.0853,383.4318,382.9367,382.9367,4212.0
2024-07-25 15:00:00,386.68,386.76,386.24,386.31,4778.0,382.907,382.9862,382.4713,382.5406,4778.0
2024-07-25 15:10:00,386.39,386.62,386.27,386.6,4570.0,382.6198,382.8476,382.501,382.8278,4570.0
2024-07-25 15:20:00,386.67,387.5,386.53,387.22,6219.0,382.8971,383.719,382.7585,383.4417,6219.0
2024-07-25 15:30:00,387.31,387.4,385.93,385.94,6713.0,383.5309,383.62,382.1643,382.1742,6713.0
2024-07-25 15:40:00,386.0,386.48,385.51,386.44,9796.0,382.2336,382.709,381.7484,382.6694,9796.0
2024-07-25 15:50:00,386.69,386.87,385.17,385.72,39207.0,382.9169,383.0952,381.4117,381.9564,39207.0
2024-07-26 09:30:00,385.6,387.49,385.6,387.49,6112.0,381.8376,383.7091,381.8376,383.7091,6112.0
2024-07-26 09:40:00,387.91,388.05,386.58,387.11,5510.0,384.125,384.2636,382.808,383.3328,5510.0
2024-07-26 09:50:00,387.13,387.64,386.99,387.38,1842.0,383.3526,383.8576,383.214,383.6002,1842.0
2024-07-26 10:00:00,387.4,389.19,387.4,388.63,2889.0,383.62,385.3925,383.62,384.838,2889.0
2024-07-26 10:10:00,388.64,389.94,388.64,389.49,1722.0,384.8479,386.1352,384.8479,385.6896,1722.0
2024-07-26 10:20:00,390.56,391.54,390.56,391.53,700.0,386.7492,387.7196,386.7492,387.7097,700.0
2024-07-26 10:30:00,391.17,391.17,389.72,390.17,11712.0,387.3532,387.3532,385.9174,386.363,11712.0
2024-07-26 10:40:00,390.94,390.98,390.9,390.91,600.0,387.1254,387.1651,387.0858,387.0957,600.0
2024-07-26 10:50:00,390.74,391.47,390.74,391.47,1662.0,386.9274,387.6503,386.9274,387.6503,1662.0
2024-07-26 11:00:00,391.67,392.22,391.62,392.22,3164.0,387.8483,388.393,387.7988,388.393,3164.0
2024-07-26 11:10:00,392.11,392.89,392.08,392.88,1802.0,388.284,389.0564,388.2543,389.0465,1802.0
2024-07-26 11:20:00,393.04,393.45,392.88,393.45,1773.0,389.205,389.611,389.0465,389.611,1773.0
2024-07-26 11:30:00,393.3,393.48,393.04,393.3,2669.0,389.4624,389.6407,389.205,389.4624,2669.0
2024-07-26 11:40:00,393.63,394.08,393.63,393.96,1381.0,389.7892,390.2348,389.7892,390.116,1381.0
2024-07-26 11:50:00,394.18,394.63,393.81,394.59,2948.0,390.3338,390.7794,389.9674,390.7398,2948.0
2024-07-26 12:00:00,394.36,394.68,394.16,394.68,924.0,390.5121,390.829,390.314,390.829,924.0
2024-07-26 12:10:00,395.0,395.0,394.42,394.53,1828.0,391.1458,391.1458,390.5715,390.6804,1828.0
2024-07-26 12:20:00,394.75,394.94,394.37,394.9,1403.0,390.8983,391.0864,390.522,391.0468,1403.0
2024-07-26 12:30:00,394.86,394.94,394.67,394.88,1006.0,391.0072,391.0864,390.8191,391.027,1006.0
2024-07-26 12:40:00,395.08,395.85,394.99,395.32,2366.0,391.2251,391.9875,391.1359,391.4627,2366.0
2024-07-26 12:50:00,395.23,395.8,395.02,395.8,4000.0,391.3736,391.938,391.1656,391.938,4000.0
2024-07-26 13:00:00,395.47,395.72,395.19,395.47,4897.0,391.6112,391.8588,391.334,391.6112,4897.0
2024-07-26 13:10:00,395.34,395.48,394.84,394.84,4650.0,391.4825,391.6211,390.9874,390.9874,4650.0
2024-07-26 13:20:00,394.68,394.8,394.28,394.74,2954.0,390.829,390.9478,390.4329,390.8884,2954.0
2024-07-26 13:30:00,395.01,395.16,393.77,393.91,3457.0,391.1557,391.3043,389.9278,390.0665,3457.0
2024-07-26 13:40:00,393.91,394.16,393.68,393.79,1929.0,390.0665,390.314,389.8387,389.9476,1929.0
2024-07-26 13:50:00,393.87,394.18,393.71,394.18,1535.0,390.0269,390.3338,389.8684,390.3338,1535.0
2024-07-26 14:00:00,394.11,394.29,393.73,393.98,1446.0,390.2645,390.4428,389.8882,390.1358,1446.0
2024-07-26 14:10:00,393.8,393.9,393.66,393.67,1238.0,389.9575,390.0566,389.8189,389.8288,1238.0
2024-07-26 14:20:00,393.62,393.62,393.43,393.46,762.0,389.7793,389.7793,389.5912,389.6209,762.0
2024-07-26 14:30:00,393.49,393.61,393.38,393.55,2412.0,389.6506,389.7694,389.5416,389.71,2412.0
2024-07-26 14:40:00,393.61,393.77,393.14,393.6,2300.0,389.7694,389.9278,389.304,389.7595,2300.0
2024-07-26 14:50:00,393.4,393.69,393.18,393.62,1400.0,389.5614,389.8486,389.3436,389.7793,1400.0
2024-07-26 15:00:00,393.41,393.8,393.4,393.66,1066.0,389.5713,389.9575,389.5614,389.8189,1066.0
2024-07-26 15:10:00,393.6,393.82,393.4,393.72,2751.0,389.7595,389.9773,389.5614,389.8783,2751.0
2024-07-26 15:20:00,393.94,394.21,393.93,393.94,3348.0,390.0962,390.3635,390.0863,390.0962,3348.0
2024-07-26 15:30:00,393.78,393.78,392.86,392.9,4354.0,389.9377,389.9377,389.0267,389.0663,4354.0
2024-07-26 15:40:00,392.88,393.82,392.86,393.75,4972.0,389.0465,389.9773,389.0267,389.908,4972.0
2024-07-26 15:50:00,393.92,393.92,392.79,393.65,41662.0,390.0764,390.0764,388.9574,389.809,41662.0
2024-07-29 09:30:00,394.11,395.29,394.11,395.06,5923.0,390.2645,391.433,390.2645,391.2052,5923.0
2024-07-29 09:40:00,395.3,395.3,394.84,394.84,1063.0,391.4429,391.4429,390.9874,390.9874,1063.0
2024-07-29 09:50:00,394.44,395.68,393.92,395.68,2594.0,390.5913,391.8192,390.0764,391.8192,2594.0
2024-07-29 10:00:00,395.22,396.97,395.22,396.88,3047.0,391.3637,393.0966,391.3637,393.0075,3047.0
2024-07-29 10:10:00,396.44,396.54,396.14,396.54,1708.0,392.5718,392.6708,392.2747,392.6708,1708.0
2024-07-29 10:20:00,396.5,397.19,396.5,396.53,2400.0,392.6312,393.3145,392.6312,392.6609,2400.0
2024-07-29 10:30:00,396.78,396.78,395.71,395.71,1545.0,392.9085,392.9085,391.8489,391.8489,1545.0
2024-07-29 10:40:00,395.78,396.01,395.77,395.79,1305.0,391.9182,392.146,391.9083,391.9281,1305.0
2024-07-29 10:50:00,395.4,396.17,395.4,396.17,700.0,391.5419,392.3044,391.5419,392.3044,700.0
2024-07-29 11:00:00,396.26,396.26,395.81,395.81,802.0,392.3935,392.3935,391.9479,391.9479,802.0
2024-07-29 11:10:00,395.96,395.96,395.58,395.7,700.0,392.0965,392.0965,391.7202,391.839,700.0
2024-07-29 11:20:00,395.7,396.0,395.48,395.88,2102.0,391.839,392.1361,391.6211,392.0172,2102.0
2024-07-29 11:30:00,395.69,395.69,395.48,395.48,1963.0,391.8291,391.8291,391.6211,391.6211,1963.0
2024-07-29 11:40:00,396.02,396.45,396.02,396.45,666.0,392.1559,392.5817,392.1559,392.5817,666.0
2024-07-29 11:50:00,396.86,397.13,396.62,397.13,1069.0,392.9877,393.255,392.75,393.255,1069.0
2024-07-29 12:00:00,397.34,397.34,397.1,397.21,1422.0,393.463,393.463,393.2253,393.3343,1422.0
2024-07-29 12:10:00,397.42,397.71,397.42,397.71,500.0,393.5422,393.8294,393.5422,393.8294,500.0
2024-07-29 12:20:00,397.65,397.65,396.92,396.92,978.0,393.77,393.77,393.0471,393.0471,978.0
2024-07-29 12:30:00,397.24,397.75,397.1,397.1,2138.0,393.364,393.869,393.2253,393.2253,2138.0
2024-07-29 12:40:00,397.25,397.26,396.76,396.77,1247.0,393.3739,393.3838,392.8887,392.8986,1247.0
2024-07-29 12:50:00,396.67,396.68,396.38,396.38,1427.0,392.7995,392.8094,392.5124,392.5124,1427.0
2024-07-29 13:00:00,396.63,396.63,396.35,396.46,1016.0,392.7599,392.7599,392.4827,392.5916,1016.0
2024-07-29 13:10:00,396.75,396.75,396.27,396.7,1000.0,392.8788,392.8788,392.4034,392.8292,1000.0
2024-07-29 13:20:00,396.55,396.55,396.02,396.02,984.0,392.6807,392.6807,392.1559,392.1559,984.0
2024-07-29 13:30:00,395.49,395.85,395.42,395.56,1026.0,391.6311,391.9875,391.5617,391.7004,1026.0
2024-07-29 13:40:00,395.7,395.76,395.43,395.76,1011.0,391.839,391.8984,391.5716,391.8984,1011.0
2024-07-29 13:50:00,395.52,395.79,395.48,395.79,700.0,391.6608,391.9281,391.6211,391.9281,700.0
2024-07-29 14:00:00,395.64,395.64,395.06,395.06,2300.0,391.7796,391.7796,391.2052,391.2052,2300.0
2024-07-29 14:10:00,395.28,395.28,395.09,395.25,905.0,391.4231,391.4231,391.235,391.3934,905.0
2024-07-29 14:20:00,395.38,395.51,395.29,395.34,1815.0,391.5221,391.6509,391.433,391.4825,1815.0
2024-07-29 14:30:00,395.2,395.48,395.11,395.24,1647.0,391.3439,391.6211,391.2548,391.3835,1647.0
2024-07-29 14:40:00,395.38,395.54,395.24,395.35,1606.0,391.5221,391.6806,391.3835,391.4924,1606.0
2024-07-29 14:50:00,395.32,395.47,395.02,395.31,2134.0,391.4627,391.6112,391.1656,391.4528,2134.0
2024-07-29 15:00:00,395.46,395.61,395.42,395.45,1500.0,391.6013,391.7499,391.5617,391.5914,1500.0
2024-07-29 15:10:00,395.51,395.51,395.31,395.42,1020.0,391.6509,391.6509,391.4528,391.5617,1020.0
2024-07-29 15:20:00,395.49,396.22,395.49,396.01,9098.0,391.6311,392.3539,391.6311,392.146,9098.0
2024-07-29 15:30:00,396.01,396.01,395.53,395.83,4623.0,392.146,392.146,391.6707,391.9677,4623.0
2024-07-29 15:40:00,395.81,396.35,395.79,396.1,7500.0,391.9479,392.4827,391.9281,392.2351,7500.0
2024-07-29 15:50:00,396.06,396.19,395.2,395.62,25694.0,392.1955,392.3242,391.3439,391.7598,25694.0
2024-07-30 09:30:00,397.63,401.06,395.5,401.0,19072.0,393.7502,397.1467,391.641,397.0873,19072.0
2024-07-30 09:40:00,401.17,401.31,400.37,400.94,3221.0,397.2556,397.3943,396.4634,397.0279,3221.0
2024-07-30 09:50:00,400.95,402.4,400.81,402.04,8978.0,397.0378,398.4736,396.8991,398.1171,8978.0
2024-07-30 10:00:00,402.06,402.56,400.14,402.12,11511.0,398.1369,398.6321,396.2357,398.1964,11511.0
2024-07-30 10:10:00,401.61,401.85,400.66,400.96,3080.0,397.6913,397.929,396.7506,397.0477,3080.0
2024-07-30 10:20:00,401.11,401.11,400.2,400.37,2993.0,397.1962,397.1962,396.2951,396.4634,2993.0
2024-07-30 10:30:00,400.32,400.44,399.27,399.84,5992.0,396.4139,396.5328,395.3742,395.9386,5992.0
2024-07-30 10:40:00,399.76,400.14,399.59,400.07,1000.0,395.8594,396.2357,395.691,396.1664,1000.0
2024-07-30 10:50:00,399.9,399.9,398.82,398.82,2796.0,395.998,395.998,394.9286,394.9286,2796.0
2024-07-30 11:00:00,398.82,398.84,398.23,398.54,1851.0,394.9286,394.9484,394.3443,394.6513,1851.0
2024-07-30 11:10:00,398.18,398.54,396.84,397.24,2692.0,394.2948,394.6513,392.9679,393.364,2692.0
2024-07-30 11:20:00,397.1,397.33,397.0,397.29,761.0,393.2253,393.4531,393.1263,393.4135,761.0
2024-07-30 11:30:00,396.87,397.2,396.75,396.75,3722.0,392.9976,393.3244,392.8788,392.8788,3722.0
2024-07-30 11:40:00,397.11,397.11,396.42,396.75,908.0,393.2352,393.2352,392.552,392.8788,908.0
2024-07-30 11:50:00,396.5,396.61,396.29,396.41,1990.0,392.6312,392.7401,392.4232,392.5421,1990.0
2024-07-30 12:00:00,396.53,396.89,396.53,396.81,2764.0,392.6609,393.0174,392.6609,392.9382,2764.0
2024-07-30 12:10:00,396.86,396.88,396.68,396.87,900.0,392.9877,393.0075,392.8094,392.9976,900.0
2024-07-30 12:20:00,396.66,396.88,396.32,396.32,1925.0,392.7896,393.0075,392.453,392.453,1925.0
2024-07-30 12:30:00,396.5,396.63,396.15,396.59,2029.0,392.6312,392.7599,392.2846,392.7203,2029.0
2024-07-30 12:40:00,396.54,396.76,395.88,395.88,1959.0,392.6708,392.8887,392.0172,392.0172,1959.0
2024-07-30 12:50:00,396.04,396.04,395.31,395.43,1331.0,392.1757,392.1757,391.4528,391.5716,1331.0
2024-07-30 13:00:00,395.33,395.95,395.18,395.52,2101.0,391.4726,392.0866,391.3241,391.6608,2101.0
2024-07-30 13:10:00,395.37,395.46,395.14,395.19,3480.0,391.5122,391.6013,391.2845,391.334,3480.0
2024-07-30 13:20:00,395.1,395.49,394.74,394.88,1896.0,391.2449,391.6311,390.8884,391.027,1896.0
2024-07-30 13:30:00,394.94,394.95,394.37,394.9,2966.0,391.0864,391.0963,390.522,391.0468,2966.0
2024-07-30 13:40:00,394.77,394.96,394.31,394.56,1430.0,390.9181,391.1062,390.4626,390.7101,1430.0
2024-07-30 13:50:00,394.61,394.61,394.2,394.28,3284.0,390.7596,390.7596,390.3536,390.4329,3284.0
2024-07-30 14:00:00,394.19,394.28,394.08,394.22,2751.0,390.3437,390.4329,390.2348,390.3734,2751.0
2024-07-30 14:10:00,394.23,395.07,394.1,395.06,2546.0,390.3833,391.2151,390.2546,391.2052,2546.0
2024-07-30 14:20:00,395.19,395.25,394.61,394.66,4144.0,391.334,391.3934,390.7596,390.8091,4144.0
2024-07-30 14:30:00,394.7,394.84,394.32,394.71,2803.0,390.8488,390.9874,390.4725,390.8587,2803.0
2024-07-30 14:40:00,394.72,395.19,394.12,394.12,6127.0,390.8686,391.334,390.2744,390.2744,6127.0
2024-07-30 14:50:00,394.08,394.3,393.97,394.13,1411.0,390.2348,390.4527,390.1259,390.2843,1411.0
2024-07-30 15:00:00,394.21,394.34,394.1,394.34,1522.0,390.3635,390.4923,390.2546,390.4923,1522.0
2024-07-30 15:10:00,394.31,394.54,394.13,394.51,3509.0,390.4626,390.6903,390.2843,390.6606,3509.0
2024-07-30 15:20:00,394.6,395.0,394.59,394.99,2566.0,390.7497,391.1458,390.7398,391.1359,2566.0
2024-07-30 15:30:00,394.82,395.04,394.67,395.01,2674.0,390.9676,391.1854,390.8191,391.1557,2674.0
2024-07-30 15:40:00,395.07,396.48,395.04,396.48,7917.0,391.2151,392.6114,391.1854,392.6114,7917.0
2024-07-30 15:50:00,396.7,397.13,395.18,395.21,42281.0,392.8292,393.255,391.3241,391.3538,42281.0
2024-07-31 09:30:00,398.24,398.32,396.85,397.54,10551.0,394.3542,394.4334,392.9778,393.661,10551.0
2024-07-31 09:40:00,397.27,397.75,396.59,397.63,5648.0,393.3937,393.869,392.7203,393.7502,5648.0
2024-07-31 09:50:00,397.13,397.37,396.04,396.04,2803.0,393.255,393.4927,392.1757,392.1757,2803.0
2024-07-31 10:00:00,396.42,396.92,395.88,395.99,7235.0,392.552,393.0471,392.0172,392.1262,7235.0
2024-07-31 10:10:00,396.27,398.15,396.22,397.81,13530.0,392.4034,394.2651,392.3539,393.9284,13530.0
2024-07-31 10:20:00,397.26,397.93,397.25,397.53,2892.0,393.3838,394.0472,393.3739,393.6511,2892.0
2024-07-31 10:30:00,397.63,398.47,397.6,398.28,8524.0,393.7502,394.582,393.7205,394.3938,8524.0
2024-07-31 10:40:00,398.39,398.84,398.36,398.65,1916.0,394.5028,394.9484,394.473,394.7602,1916.0
2024-07-31 10:50:00,398.56,399.24,398.56,399.18,4252.0,394.6711,395.3445,394.6711,395.285,4252.0
2024-07-31 11:00:00,399.32,399.92,399.02,399.89,3637.0,395.4237,396.0178,395.1266,395.9881,3637.0
2024-07-31 11:10:00,399.9,399.9,399.47,399.69,4026.0,395.998,395.998,395.5722,395.7901,4026.0
2024-07-31 11:20:00,399.38,400.9,399.3,400.63,8444.0,395.4831,396.9883,395.4039,396.7209,8444.0
2024-07-31 11:30:00,400.63,400.89,400.09,400.09,1801.0,396.7209,396.9784,396.1862,396.1862,1801.0
2024-07-31 11:40:00,399.88,400.06,399.66,399.79,3065.0,395.9782,396.1565,395.7604,395.8891,3065.0
2024-07-31 11:50:00,399.83,399.83,399.0,399.25,2551.0,395.9287,395.9287,395.1068,395.3544,2551.0
2024-07-31 12:00:00,399.37,400.06,399.37,399.7,3713.0,395.4732,396.1565,395.4732,395.8,3713.0
2024-07-31 12:10:00,399.26,399.38,398.43,398.45,1563.0,395.3643,395.4831,394.5424,394.5622,1563.0
2024-07-31 12:20:00,398.7,399.22,398.67,399.05,6134.0,394.8097,395.3247,394.78,395.1563,6134.0
2024-07-31 12:30:00,398.97,399.08,398.97,399.07,718.0,395.0771,395.186,395.0771,395.1761,718.0
2024-07-31 12:40:00,398.83,398.98,398.53,398.91,2540.0,394.9385,395.087,394.6414,395.0177,2540.0
2024-07-31 12:50:00,398.91,398.94,398.31,398.38,5957.0,395.0177,395.0474,394.4235,394.4929,5957.0
2024-07-31 13:00:00,398.37,398.64,398.3,398.41,2750.0,394.4829,394.7503,394.4136,394.5226,2750.0
2024-07-31 13:10:00,398.34,398.45,398.11,398.38,1908.0,394.4532,394.5622,394.2255,394.4929,1908.0
2024-07-31 13:20:00,398.17,398.63,398.17,398.63,3090.0,394.2849,394.7404,394.2849,394.7404,3090.0
2024-07-31 13:30:00,398.51,398.51,397.64,397.64,7208.0,394.6216,394.6216,393.7601,393.7601,7208.0
2024-07-31 13:40:00,397.75,398.03,397.75,397.79,1570.0,393.869,394.1463,393.869,393.9086,1570.0
2024-07-31 13:50:00,398.01,398.1,397.79,397.96,8753.0,394.1265,394.2156,393.9086,394.0769,8753.0
2024-07-31 14:00:00,398.1,398.8,397.81,398.68,12671.0,394.2156,394.9088,393.9284,394.7899,12671.0
2024-07-31 14:10:00,398.93,399.32,398.78,398.84,4024.0,395.0375,395.4237,394.8889,394.9484,4024.0
2024-07-31 14:20:00,398.98,399.23,398.69,399.23,4092.0,395.087,395.3346,394.7998,395.3346,4092.0
2024-07-31 14:30:00,399.36,399.84,399.31,399.46,3061.0,395.4633,395.9386,395.4138,395.5623,3061.0
2024-07-31 14:40:00,399.49,399.89,399.49,399.84,1597.0,395.592,395.9881,395.592,395.9386,1597.0
2024-07-31 14:50:00,399.8,400.2,399.25,399.75,4124.0,395.899,396.2951,395.3544,395.8495,4124.0
2024-07-31 15:00:00,399.63,399.74,399.16,399.17,2705.0,395.7307,395.8396,395.2652,395.2751,2705.0
2024-07-31 15:10:00,399.46,400.1,398.94,398.94,5007.0,395.5623,396.1961,395.0474,395.0474,5007.0
2024-07-31 15:20:00,399.11,399.67,398.72,398.75,2250.0,395.2157,395.7703,394.8295,394.8592,2250.0
2024-07-31 15:30:00,398.68,400.25,398.68,399.51,4163.0,394.7899,396.3446,394.7899,395.6118,4163.0
2024-07-31 15:40:00,399.97,400.14,399.64,399.82,3984.0,396.0673,396.2357,395.7406,395.9188,3984.0
2024-07-31 15:50:00,399.86,400.22,398.76,398.78,38467.0,395.9584,396.3149,394.8691,394.8889,38467.0
2024-08-01 09:30:00,399.86,402.79,398.38,401.59,14121.0,395.9584,398.8598,394.4929,397.6715,14121.0
2024-08-01 09:40:00,402.79,403.53,400.68,400.68,9399.0,398.8598,399.5926,396.7704,396.7704,9399.0
2024-08-01 09:50:00,401.41,401.85,400.51,400.51,12249.0,397.4933,397.929,396.6021,396.6021,12249.0
2024-08-01 10:00:00,400.36,400.36,398.63,398.96,10355.0,396.4535,396.4535,394.7404,395.0672,10355.0
2024-08-01 10:10:00,399.34,399.34,398.24,398.38,9073.0,395.4435,395.4435,394.3542,394.4929,9073.0
2024-08-01 10:20:00,398.61,398.85,397.87,398.13,11129.0,394.7206,394.9583,393.9878,394.2453,11129.0
2024-08-01 10:30:00,398.13,398.73,397.53,398.28,11525.0,394.2453,394.8394,393.6511,394.3938,11525.0
2024-08-01 10:40:00,398.45,399.98,398.33,399.36,25102.0,394.5622,396.0772,394.4433,395.4633,25102.0
2024-08-01 10:50:00,399.36,399.36,398.43,398.43,6751.0,395.4633,395.4633,394.5424,394.5424,6751.0
2024-08-01 11:00:00,398.28,398.34,397.53,398.34,7897.0,394.3938,394.4532,393.6511,394.4532,7897.0
2024-08-01 11:10:00,398.04,398.28,397.37,398.01,6451.0,394.1562,394.3938,393.4927,394.1265,6451.0
2024-08-01 11:20:00,397.7,398.33,397.7,397.89,1756.0,393.8195,394.4433,393.8195,394.0076,1756.0
2024-08-01 11:30:00,397.68,397.9,396.95,396.98,6875.0,393.7997,394.0175,393.0768,393.1065,6875.0
2024-08-01 11:40:00,396.91,397.25,396.72,396.73,4318.0,393.0372,393.3739,392.849,392.859,4318.0
2024-08-01 11:50:00,396.9,397.27,396.66,397.13,5661.0,393.0273,393.3937,392.7896,393.255,5661.0
2024-08-01 12:00:00,397.11,397.78,396.67,397.07,9485.0,393.2352,393.8987,392.7995,393.1956,9485.0
2024-08-01 12:10:00,396.68,397.15,396.37,397.05,3595.0,392.8094,393.2749,392.5025,393.1758,3595.0
2024-08-01 12:20:00,397.02,397.05,396.51,397.05,2826.0,393.1461,393.1758,392.6411,393.1758,2826.0
2024-08-01 12:30:00,397.0,397.01,396.42,396.53,1400.0,393.1263,393.1362,392.552,392.6609,1400.0
2024-08-01 12:40:00,396.53,396.68,395.51,395.99,7927.0,392.6609,392.8094,391.6509,392.1262,7927.0
2024-08-01 12:50:00,395.71,396.48,395.71,396.47,5798.0,391.8489,392.6114,391.8489,392.6015,5798.0
2024-08-01 13:00:00,396.54,396.72,395.7,395.83,2612.0,392.6708,392.849,391.839,391.9677,2612.0
2024-08-01 13:10:00,395.63,396.08,395.16,395.17,6902.0,391.7697,392.2153,391.3043,391.3142,6902.0
2024-08-01 13:20:00,395.46,396.34,395.24,396.05,3931.0,391.6013,392.4728,391.3835,392.1856,3931.0
2024-08-01 13:30:00,395.99,395.99,395.35,395.62,1406.0,392.1262,392.1262,391.4924,391.7598,1406.0
2024-08-01 13:40:00,395.46,395.73,394.68,394.69,8808.0,391.6013,391.8687,390.829,390.8389,8808.0
2024-08-01 13:50:00,394.81,395.8,394.58,395.8,7017.0,390.9577,391.938,390.7299,391.938,7017.0
2024-08-01 14:00:00,395.75,395.89,395.26,395.26,3068.0,391.8885,392.0271,391.4033,391.4033,3068.0
2024-08-01 14:10:00,395.13,395.58,394.84,395.03,3102.0,391.2746,391.7202,390.9874,391.1755,3102.0
2024-08-01 14:20:00,395.68,395.7,394.23,394.57,4850.0,391.8192,391.839,390.3833,390.72,4850.0
2024-08-01 14:30:00,394.62,395.1,394.4,394.69,3191.0,390.7695,391.2449,390.5517,390.8389,3191.0
2024-08-01 14:40:00,395.02,395.59,394.92,395.36,4943.0,391.1656,391.7301,391.0666,391.5023,4943.0
2024-08-01 14:50:00,395.6,396.03,395.41,395.88,4160.0,391.74,392.1658,391.5518,392.0172,4160.0
2024-08-01 15:00:00,395.94,396.21,395.73,396.03,1567.0,392.0767,392.344,391.8687,392.1658,1567.0
2024-08-01 15:10:00,396.09,396.52,396.08,396.51,4075.0,392.2252,392.651,392.2153,392.6411,4075.0
2024-08-01 15:20:00,396.69,397.14,396.58,396.98,4743.0,392.8193,393.265,392.7104,393.1065,4743.0
2024-08-01 15:30:00,397.16,398.07,397.02,397.95,8283.0,393.2848,394.1859,393.1461,394.067,8283.0
2024-08-01 15:40:00,397.95,398.14,397.3,398.14,31109.0,394.067,394.2552,393.4234,394.2552,31109.0
2024-08-01 15:50:00,398.26,398.67,397.08,398.22,64716.0,394.374,394.78,393.2055,394.3344,64716.0
2024-08-02 09:30:00,399.52,408.95,396.11,404.94,24960.0,395.6217,404.9597,392.245,400.9888,24960.0
2024-08-02 09:40:00,405.29,406.87,404.07,406.46,11458.0,401.3354,402.9,400.1273,402.494,11458.0
2024-08-02 09:50:00,407.26,408.69,405.14,406.3,5672.0,403.2862,404.7023,401.1869,402.3356,5672.0
2024-08-02 10:00:00,405.57,407.4,404.63,405.61,8514.0,401.6127,403.4248,400.6819,401.6523,8514.0
2024-08-02 10:10:00,405.07,406.31,401.05,401.85,26324.0,401.1176,402.3455,397.1368,397.929,26324.0
2024-08-02 10:20:00,401.6,404.89,401.6,404.4,8963.0,397.6814,400.9393,397.6814,400.4541,8963.0
2024-08-02 10:30:00,405.73,408.32,404.83,405.09,6831.0,401.7711,404.3359,400.8799,401.1374,6831.0
2024-08-02 10:40:00,404.92,407.07,404.5,406.17,10919.0,400.969,403.0981,400.5531,402.2068,10919.0
2024-08-02 10:50:00,406.41,406.99,405.73,406.58,3539.0,402.4445,403.0188,401.7711,402.6128,3539.0
2024-08-02 11:00:00,406.68,406.84,403.91,404.61,5879.0,402.7119,402.8703,399.9689,400.6621,5879.0
2024-08-02 11:10:00,404.68,405.7,402.29,402.29,11466.0,400.7314,401.7414,398.3647,398.3647,11466.0
2024-08-02 11:20:00,402.6,402.98,401.28,401.75,9015.0,398.6717,399.048,397.3646,397.83,9015.0
2024-08-02 11:30:00,401.26,403.99,401.0,403.15,11860.0,397.3448,400.0481,397.0873,399.2163,11860.0
2024-08-02 11:40:00,402.86,404.76,402.85,404.61,10750.0,398.9291,400.8106,398.9192,400.6621,10750.0
2024-08-02 11:50:00,404.4,404.4,401.53,402.66,11814.0,400.4541,400.4541,397.6121,398.7311,11814.0
2024-08-02 12:00:00,402.47,402.48,401.2,402.1,8417.0,398.5429,398.5528,397.2853,398.1766,8417.0
2024-08-02 12:10:00,402.24,403.65,401.53,403.37,8692.0,398.3152,399.7114,397.6121,399.4342,8692.0
2024-08-02 12:20:00,403.52,403.68,402.48,403.16,10031.0,399.5827,399.7411,398.5528,399.2262,10031.0
2024-08-02 12:30:00,403.0,403.09,402.37,402.98,4738.0,399.0678,399.1569,398.4439,399.048,4738.0
2024-08-02 12:40:00,402.85,404.48,402.83,403.85,11071.0,398.9192,400.5333,398.8994,399.9095,11071.0
2024-08-02 12:50:00,403.9,404.18,403.2,404.05,7763.0,399.959,400.2363,399.2658,400.1075,7763.0
2024-08-02 13:00:00,403.8,403.8,402.47,402.57,6442.0,399.86,399.86,398.5429,398.642,6442.0
2024-08-02 13:10:00,402.65,403.06,402.21,402.85,8690.0,398.7212,399.1272,398.2855,398.9192,8690.0
2024-08-02 13:20:00,402.64,402.96,401.7,402.96,15890.0,398.7113,399.0282,397.7805,399.0282,15890.0
2024-08-02 13:30:00,402.64,402.69,400.83,400.97,13022.0,398.7113,398.7608,396.9189,397.0576,13022.0
2024-08-02 13:40:00,400.65,402.56,400.53,402.35,5440.0,396.7407,398.6321,396.6219,398.4241,5440.0
2024-08-02 13:50:00,402.11,402.55,402.07,402.17,7070.0,398.1865,398.6222,398.1468,398.2459,7070.0
2024-08-02 14:00:00,402.17,402.42,401.59,401.65,26631.0,398.2459,398.4934,397.6715,397.7309,26631.0
2024-08-02 14:10:00,401.61,402.74,401.53,402.5,9949.0,397.6913,398.8103,397.6121,398.5727,9949.0
2024-08-02 14:20:00,402.5,404.0,402.14,404.0,21014.0,398.5727,400.058,398.2162,400.058,21014.0
2024-08-02 14:30:00,403.86,404.37,403.85,404.37,17391.0,399.9194,400.4244,399.9095,400.4244,17391.0
2024-08-02 14:40:00,404.48,404.84,403.66,403.92,9291.0,400.5333,400.8898,399.7213,399.9788,9291.0
2024-08-02 14:50:00,403.93,404.99,403.61,404.56,7742.0,399.9887,401.0384,399.6718,400.6126,7742.0
2024-08-02 15:00:00,404.16,404.74,404.05,404.62,2609.0,400.2165,400.7908,400.1075,400.672,2609.0
2024-08-02 15:10:00,404.62,405.07,404.3,404.93,16618.0,400.672,401.1176,400.3551,400.9789,16618.0
2024-08-02 15:20:00,404.89,404.89,403.87,404.59,7709.0,400.9393,400.9393,399.9293,400.6423,7709.0
2024-08-02 15:30:00,404.41,405.5,404.1,405.1,28309.0,400.464,401.5434,400.157,401.1473,28309.0
2024-08-02 15:40:00,405.1,407.6,404.75,407.43,32771.0,401.1473,403.6229,400.8007,403.4545,32771.0
2024-08-02 15:50:00,407.56,410.67,407.0,410.08,139344.0,403.5833,406.6629,403.0287,406.0787,139344.0
2024-08-05 09:30:00,400.01,402.24,400.0,401.88,1905.0,396.1069,398.3152,396.097,397.9587,1905.0
2024-08-05 09:40:00,401.94,404.59,400.5,403.62,71622.0,398.0181,400.6423,396.5922,399.6817,71622.0
2024-08-05 09:50:00,403.62,405.0,401.7,402.72,19738.0,399.6817,401.0483,397.7805,398.7905,19738.0
2024-08-05 10:00:00,403.32,408.71,403.32,405.22,17564.0,399.3846,404.7221,399.3846,401.2661,17564.0
2024-08-05 10:10:00,405.22,407.93,404.69,405.85,13977.0,401.2661,403.9497,400.7413,401.89,13977.0
2024-08-05 10:20:00,406.19,406.97,404.35,405.54,17691.0,402.2266,402.999,400.4046,401.583,17691.0
2024-08-05 10:30:00,405.54,407.86,405.07,407.76,13108.0,401.583,403.8804,401.1176,403.7813,13108.0
2024-08-05 10:40:00,407.61,407.63,406.39,406.66,11498.0,403.6328,403.6526,402.4247,402.6921,11498.0
2024-08-05 10:50:00,406.99,409.55,405.97,407.74,12093.0,403.0188,405.5539,402.0088,403.7615,12093.0
2024-08-05 11:00:00,407.98,410.1,407.98,409.83,22047.0,403.9992,406.0985,403.9992,405.8311,22047.0
2024-08-05 11:10:00,409.66,409.99,409.09,409.22,9963.0,405.6628,405.9896,405.0983,405.2271,9963.0
2024-08-05 11:20:00,408.87,409.32,406.39,406.77,12309.0,404.8805,405.3261,402.4247,402.801,12309.0
2024-08-05 11:30:00,406.69,409.82,406.69,409.6,9179.0,402.7218,405.8212,402.7218,405.6034,9179.0
2024-08-05 11:40:00,409.85,410.53,409.05,409.56,8082.0,405.8509,406.5243,405.0587,405.5638,8082.0
2024-08-05 11:50:00,409.59,410.77,409.49,410.5,7553.0,405.5935,406.762,405.4944,406.4946,7553.0
2024-08-05 12:00:00,410.5,410.52,409.42,410.13,5601.0,406.4946,406.5144,405.4251,406.1282,5601.0
2024-08-05 12:10:00,410.06,410.11,408.78,409.06,4171.0,406.0589,406.1084,404.7914,405.0686,4171.0
2024-08-05 12:20:00,409.36,409.78,409.12,409.66,4417.0,405.3657,405.7816,405.1281,405.6628,4417.0
2024-08-05 12:30:00,409.79,409.79,408.22,408.57,7905.0,405.7915,405.7915,404.2368,404.5834,7905.0
2024-08-05 12:40:00,408.57,408.99,407.82,408.46,8238.0,404.5834,404.9993,403.8407,404.4745,8238.0
2024-08-05 12:50:00,408.28,408.28,407.53,407.6,6220.0,404.2963,404.2963,403.5536,403.6229,6220.0
2024-08-05 13:00:00,407.67,407.68,405.89,405.89,9961.0,403.6922,403.7021,401.9296,401.9296,9961.0
2024-08-05 13:10:00,405.95,407.13,405.94,406.81,5280.0,401.989,403.1575,401.9791,402.8406,5280.0
2024-08-05 13:20:00,406.81,407.25,406.5,406.77,5583.0,402.8406,403.2763,402.5336,402.801,5583.0
2024-08-05 13:30:00,406.86,407.41,406.72,407.2,3739.0,402.8901,403.4347,402.7515,403.2268,3739.0
2024-08-05 13:40:00,407.37,407.38,406.37,406.37,5232.0,403.3951,403.405,402.4049,402.4049,5232.0
2024-08-05 13:50:00,406.21,406.86,406.11,406.41,7029.0,402.2465,402.8901,402.1474,402.4445,7029.0
2024-08-05 14:00:00,406.37,406.37,405.24,405.46,8785.0,402.4049,402.4049,401.2859,401.5038,8785.0
2024-08-05 14:10:00,405.66,406.1,405.01,405.3,8150.0,401.7018,402.1375,401.0582,401.3453,8150.0
2024-08-05 14:20:00,405.3,405.45,404.55,404.89,7982.0,401.3453,401.4939,400.6026,400.9393,7982.0
2024-08-05 14:30:00,404.3,404.3,399.07,400.5,28203.0,400.3551,400.3551,395.1761,396.5922,28203.0
2024-08-05 14:40:00,400.05,400.72,399.63,400.22,10080.0,396.1466,396.81,395.7307,396.3149,10080.0
2024-08-05 14:50:00,400.34,400.9,399.37,399.68,11590.0,396.4337,396.9883,395.4732,395.7802,11590.0
2024-08-05 15:00:00,399.85,400.12,398.18,398.19,8720.0,395.9485,396.2159,394.2948,394.3047,8720.0
2024-08-05 15:10:00,398.68,398.97,398.48,398.74,16552.0,394.7899,395.0771,394.5919,394.8493,16552.0
2024-08-05 15:20:00,398.81,399.22,398.06,398.1,11343.0,394.9187,395.3247,394.176,394.2156,11343.0
2024-08-05 15:30:00,398.3,398.42,397.23,397.82,24248.0,394.4136,394.5325,393.3541,393.9383,24248.0
2024-08-05 15:40:00,397.86,397.86,396.7,397.59,32504.0,393.9779,393.9779,392.8292,393.7106,32504.0
2024-08-05 15:50:00,397.36,400.22,397.33,399.22,147453.0,393.4828,396.3149,393.4531,395.3247,147453.0
2024-08-06 09:30:00,401.36,405.8,401.36,404.79,14807.0,397.4438,401.8405,397.4438,400.8403,14807.0
2024-08-06 09:40:00,404.87,406.38,403.79,405.14,6635.0,400.9195,402.4148,399.8501,401.1869,6635.0
2024-08-06 09:50:00,404.79,407.64,404.28,406.5,18698.0,400.8403,403.6625,400.3353,402.5336,18698.0
2024-08-06 10:00:00,407.27,407.79,406.91,407.53,11824.0,403.2961,403.811,402.9396,403.5536,11824.0
2024-08-06 10:10:00,407.75,408.58,407.75,408.1,8079.0,403.7714,404.5933,403.7714,404.118,8079.0
2024-08-06 10:20:00,408.38,410.29,408.22,408.69,20505.0,404.3953,406.2866,404.2368,404.7023,20505.0
2024-08-06 10:30:00,408.69,410.33,408.25,410.02,18074.0,404.7023,406.3263,404.2665,406.0193,18074.0
2024-08-06 10:40:00,410.01,411.48,409.91,411.48,23622.0,406.0094,407.465,405.9103,407.465,23622.0
2024-08-06 10:50:00,411.41,411.41,409.67,410.06,12249.0,407.3957,407.3957,405.6727,406.0589,12249.0
2024-08-06 11:00:00,410.15,411.84,409.92,411.62,12926.0,406.148,407.8215,405.9203,407.6037,12926.0
2024-08-06 11:10:00,411.36,411.9,410.71,411.19,16161.0,407.3462,407.8809,406.7025,407.1779,16161.0
2024-08-06 11:20:00,411.42,411.55,409.74,409.88,12028.0,407.4056,407.5343,405.742,405.8806,12028.0
2024-08-06 11:30:00,410.11,410.87,408.44,408.73,37519.0,406.1084,406.861,404.4547,404.7419,37519.0
2024-08-06 11:40:00,408.61,409.52,408.22,409.05,41178.0,404.623,405.5242,404.2368,405.0587,41178.0
2024-08-06 11:50:00,409.14,409.4,407.39,407.57,20450.0,405.1479,405.4053,403.4149,403.5932,20450.0
2024-08-06 12:00:00,407.78,409.25,407.56,409.24,36629.0,403.8011,405.2568,403.5833,405.2469,36629.0
2024-08-06 12:10:00,408.9,411.22,408.63,410.53,5009.0,404.9102,407.2076,404.6428,406.5243,5009.0
2024-08-06 12:20:00,410.93,411.05,409.66,409.66,10081.0,406.9204,407.0392,405.6628,405.6628,10081.0
2024-08-06 12:30:00,409.5,409.89,408.46,408.82,7611.0,405.5043,405.8905,404.4745,404.831,7611.0
2024-08-06 12:40:00,408.77,409.37,408.52,409.22,10471.0,404.7815,405.3756,404.5339,405.2271,10471.0
2024-08-06 12:50:00,409.04,409.51,408.04,409.13,26600.0,405.0488,405.5143,404.0586,405.138,26600.0
2024-08-06 13:00:00,409.08,410.33,409.07,410.33,24258.0,405.0884,406.3263,405.0785,406.3263,24258.0
2024-08-06 13:10:00,410.33,410.44,409.86,410.15,10739.0,406.3263,406.4352,405.8608,406.148,10739.0
2024-08-06 13:20:00,410.14,410.96,409.9,410.83,23930.0,406.1381,406.9501,405.9004,406.8214,23930.0
2024-08-06 13:30:00,410.8,411.01,410.27,410.63,12611.0,406.7917,406.9996,406.2668,406.6233,12611.0
2024-08-06 13:40:00,410.63,411.0,409.5,409.77,14671.0,406.6233,406.9897,405.5043,405.7717,14671.0
2024-08-06 13:50:00,409.77,410.33,409.77,410.32,27613.0,405.7717,406.3263,405.7717,406.3163,27613.0
2024-08-06 14:00:00,410.31,410.32,407.83,407.98,13439.0,406.3064,406.3163,403.8506,403.9992,13439.0
2024-08-06 14:10:00,407.98,408.15,407.21,407.92,21185.0,403.9992,404.1675,403.2367,403.9398,21185.0
2024-08-06 14:20:00,408.0,408.99,407.73,408.33,12672.0,404.019,404.9993,403.7516,404.3458,12672.0
2024-08-06 14:30:00,408.45,410.52,408.03,410.36,7759.0,404.4646,406.5144,404.0487,406.356,7759.0
2024-08-06 14:40:00,410.45,410.85,410.31,410.81,12007.0,406.4451,406.8412,406.3064,406.8016,12007.0
2024-08-06 14:50:00,410.8,411.03,410.02,410.13,8067.0,406.7917,407.0194,406.0193,406.1282,8067.0
2024-08-06 15:00:00,410.18,410.18,408.36,408.7,12559.0,406.1777,406.1777,404.3755,404.7122,12559.0
2024-08-06 15:10:00,408.72,409.26,408.06,408.15,14731.0,404.732,405.2667,404.0784,404.1675,14731.0
2024-08-06 15:20:00,408.3,408.92,408.22,408.42,16732.0,404.3161,404.93,404.2368,404.4349,16732.0
2024-08-06 15:30:00,408.29,408.73,407.99,408.0,23627.0,404.3062,404.7419,404.0091,404.019,23627.0
2024-08-06 15:40:00,408.0,408.12,404.84,404.99,36165.0,404.019,404.1378,400.8898,401.0384,36165.0
2024-08-06 15:50:00,404.8,405.64,402.03,402.85,160742.0,400.8502,401.682,398.1072,398.9192,160742.0
2024-08-07 09:30:00,407.69,411.0,405.93,410.88,16677.0,403.712,406.9897,401.9692,406.8709,16677.0
2024-08-07 09:40:00,409.9,411.0,408.43,409.05,16191.0,405.9004,406.9897,404.4448,405.0587,16191.0
2024-08-07 09:50:00,409.05,410.13,408.91,409.87,38436.0,405.0587,406.1282,404.9201,405.8707,38436.0
2024-08-07 10:00:00,409.82,411.69,409.64,411.42,11542.0,405.8212,407.673,405.643,407.4056,11542.0
2024-08-07 10:10:00,411.71,411.71,410.65,410.78,34965.0,407.6928,407.6928,406.6431,406.7719,34965.0
2024-08-07 10:20:00,410.77,411.33,410.59,411.13,4767.0,406.762,407.3165,406.5837,407.1184,4767.0
2024-08-07 10:30:00,411.13,412.64,411.12,411.27,5215.0,407.1184,408.6137,407.1085,407.2571,5215.0
2024-08-07 10:40:00,411.92,412.52,411.92,412.41,1199.0,407.9007,408.4949,407.9007,408.386,1199.0
2024-08-07 10:50:00,412.3,412.52,411.93,412.1,11783.0,408.277,408.4949,407.9106,408.079,11783.0
2024-08-07 11:00:00,412.16,412.28,411.41,411.41,4055.0,408.1384,408.2572,407.3957,407.3957,4055.0
2024-08-07 11:10:00,411.4,411.4,410.34,410.6,9304.0,407.3858,407.3858,406.3362,406.5936,9304.0
2024-08-07 11:20:00,410.67,411.57,410.31,411.02,8655.0,406.6629,407.5542,406.3064,407.0095,8655.0
2024-08-07 11:30:00,411.07,411.23,410.77,411.15,7043.0,407.059,407.2175,406.762,407.1382,7043.0
2024-08-07 11:40:00,411.34,411.35,409.98,410.33,3236.0,407.3264,407.3363,405.9797,406.3263,3236.0
2024-08-07 11:50:00,409.93,410.33,409.93,410.22,1925.0,405.9302,406.3263,405.9302,406.2173,1925.0
2024-08-07 12:00:00,410.23,410.23,409.36,409.83,3047.0,406.2272,406.2272,405.3657,405.8311,3047.0
2024-08-07 12:10:00,409.55,411.18,409.54,411.18,9686.0,405.5539,407.168,405.544,407.168,9686.0
2024-08-07 12:20:00,411.45,411.83,411.09,411.31,4141.0,407.4353,407.8116,407.0788,407.2967,4141.0
2024-08-07 12:30:00,411.55,411.55,411.32,411.46,3226.0,407.5343,407.5343,407.3066,407.4452,3226.0
2024-08-07 12:40:00,411.47,411.52,410.55,410.75,5717.0,407.4551,407.5046,406.5441,406.7422,5717.0
2024-08-07 12:50:00,410.51,410.62,409.43,409.43,6479.0,406.5045,406.6134,405.435,405.435,6479.0
2024-08-07 13:00:00,409.32,409.82,409.24,409.38,2866.0,405.3261,405.8212,405.2469,405.3855,2866.0
2024-08-07 13:10:00,409.36,409.46,408.93,409.46,1645.0,405.3657,405.4647,404.9399,405.4647,1645.0
2024-08-07 13:20:00,409.47,410.04,409.44,409.45,13847.0,405.4746,406.0391,405.4449,405.4548,13847.0
2024-08-07 13:30:00,409.66,409.88,409.53,409.69,4641.0,405.6628,405.8806,405.5341,405.6925,4641.0
2024-08-07 13:40:00,409.64,409.9,408.42,408.42,34275.0,405.643,405.9004,404.4349,404.4349,34275.0
2024-08-07 13:50:00,408.0,408.37,408.0,408.15,5404.0,404.019,404.3854,404.019,404.1675,5404.0
2024-08-07 14:00:00,408.16,408.72,408.13,408.52,9753.0,404.1774,404.732,404.1477,404.5339,9753.0
2024-08-07 14:10:00,408.71,408.71,406.56,407.15,9318.0,404.7221,404.7221,402.593,403.1773,9318.0
2024-08-07 14:20:00,407.0,407.23,406.46,406.59,10614.0,403.0287,403.2565,402.494,402.6227,10614.0
2024-08-07 14:30:00,406.44,407.0,406.18,406.86,6548.0,402.4742,403.0287,402.2167,402.8901,6548.0
2024-08-07 14:40:00,406.98,407.48,406.89,407.13,18921.0,403.0089,403.5041,402.9198,403.1575,18921.0
2024-08-07 14:50:00,406.94,407.56,406.67,406.84,12760.0,402.9693,403.5833,402.702,402.8703,12760.0
2024-08-07 15:00:00,407.4,408.26,407.1,407.96,2423.0,403.4248,404.2764,403.1278,403.9794,2423.0
2024-08-07 15:10:00,408.14,408.76,408.14,408.76,4545.0,404.1576,404.7716,404.1576,404.7716,4545.0
2024-08-07 15:20:00,408.69,408.71,407.65,407.79,10051.0,404.7023,404.7221,403.6724,403.811,10051.0
2024-08-07 15:30:00,407.62,407.86,407.06,407.06,9669.0,403.6427,403.8804,403.0882,403.0882,9669.0
2024-08-07 15:40:00,407.09,407.23,406.59,407.23,7741.0,403.1179,403.2565,402.6227,403.2565,7741.0
2024-08-07 15:50:00,407.11,407.12,404.07,404.55,48220.0,403.1377,403.1476,400.1273,400.6026,48220.0
2024-08-08 09:30:00,405.85,407.45,405.28,405.28,10258.0,401.89,403.4744,401.3255,401.3255,10258.0
2024-08-08 09:40:00,404.94,404.97,403.47,403.5,6734.0,400.9888,401.0186,399.5332,399.5629,6734.0
2024-08-08 09:50:00,403.36,405.24,403.2,405.24,2100.0,399.4243,401.2859,399.2658,401.2859,2100.0
2024-08-08 10:00:00,405.91,407.0,405.91,406.8,1896.0,401.9494,403.0287,401.9494,402.8307,1896.0
2024-08-08 10:10:00,406.45,407.69,406.45,407.59,3917.0,402.4841,403.712,402.4841,403.613,3917.0
2024-08-08 10:20:00,407.43,407.78,407.06,407.55,1112.0,403.4545,403.8011,403.0882,403.5734,1112.0
2024-08-08 10:30:00,407.35,407.62,407.19,407.62,2647.0,403.3753,403.6427,403.2169,403.6427,2647.0
2024-08-08 10:40:00,407.32,407.84,407.28,407.61,2170.0,403.3456,403.8605,403.306,403.6328,2170.0
2024-08-08 10:50:00,408.3,408.59,407.88,408.59,1963.0,404.3161,404.6032,403.9002,404.6032,1963.0
2024-08-08 11:00:00,408.52,408.52,407.87,407.88,1731.0,404.5339,404.5339,403.8903,403.9002,1731.0
2024-08-08 11:10:00,407.95,407.98,407.33,407.6,3395.0,403.9695,403.9992,403.3555,403.6229,3395.0
2024-08-08 11:20:00,407.46,408.35,407.46,407.94,3274.0,403.4843,404.3656,403.4843,403.9596,3274.0
2024-08-08 11:30:00,407.94,407.94,407.76,407.76,793.0,403.9596,403.9596,403.7813,403.7813,793.0
2024-08-08 11:40:00,407.71,407.72,407.32,407.4,2680.0,403.7318,403.7417,403.3456,403.4248,2680.0
2024-08-08 11:50:00,407.37,407.58,407.18,407.58,1054.0,403.3951,403.6031,403.207,403.6031,1054.0
2024-08-08 12:00:00,407.72,408.16,407.57,408.16,1237.0,403.7417,404.1774,403.5932,404.1774,1237.0
2024-08-08 12:10:00,408.32,408.33,408.01,408.18,1252.0,404.3359,404.3458,404.0289,404.1972,1252.0
2024-08-08 12:20:00,408.45,408.45,408.02,408.02,304.0,404.4646,404.4646,404.0388,404.0388,304.0
2024-08-08 12:30:00,407.86,407.86,407.05,407.05,1829.0,403.8804,403.8804,403.0783,403.0783,1829.0
2024-08-08 12:40:00,406.73,406.73,406.3,406.47,941.0,402.7614,402.7614,402.3356,402.5039,941.0
2024-08-08 12:50:00,406.47,407.25,406.46,407.02,1958.0,402.5039,403.2763,402.494,403.0485,1958.0
2024-08-08 13:00:00,406.96,407.0,406.65,406.99,1649.0,402.9891,403.0287,402.6822,403.0188,1649.0
2024-08-08 13:10:00,407.08,407.3,406.94,407.3,2217.0,403.108,403.3258,402.9693,403.3258,2217.0
2024-08-08 13:20:00,407.65,408.33,407.64,408.33,1488.0,403.6724,404.3458,403.6625,404.3458,1488.0
2024-08-08 13:30:00,408.4,409.04,408.31,409.04,4842.0,404.4151,405.0488,404.326,405.0488,4842.0
2024-08-08 13:40:00,409.04,409.53,408.91,409.53,2014.0,405.0488,405.5341,404.9201,405.5341,2014.0
2024-08-08 13:50:00,409.48,409.48,409.16,409.17,620.0,405.4845,405.4845,405.1677,405.1776,620.0
2024-08-08 14:00:00,409.21,409.74,409.11,409.56,800.0,405.2172,405.742,405.1182,405.5638,800.0
2024-08-08 14:10:00,409.76,409.91,409.57,409.72,2927.0,405.7618,405.9103,405.5737,405.7222,2927.0
2024-08-08 14:20:00,409.76,410.45,409.72,409.73,2554.0,405.7618,406.4451,405.7222,405.7321,2554.0
2024-08-08 14:30:00,409.91,410.09,409.85,409.85,684.0,405.9103,406.0886,405.8509,405.8509,684.0
2024-08-08 14:40:00,409.51,410.23,409.26,410.11,1666.0,405.5143,406.2272,405.2667,406.1084,1666.0
2024-08-08 14:50:00,410.34,410.68,410.18,410.52,2383.0,406.3362,406.6728,406.1777,406.5144,2383.0
2024-08-08 15:00:00,410.31,410.81,410.11,410.57,5321.0,406.3064,406.8016,406.1084,406.5639,5321.0
2024-08-08 15:10:00,411.21,411.41,410.69,410.75,4133.0,407.1977,407.3957,406.6827,406.7422,4133.0
2024-08-08 15:20:00,411.01,411.4,410.58,410.58,2427.0,406.9996,407.3858,406.5738,406.5738,2427.0
2024-08-08 15:30:00,410.47,411.33,410.18,411.26,4530.0,406.4649,407.3165,406.1777,407.2472,4530.0
2024-08-08 15:40:00,411.23,412.71,411.22,412.17,10817.0,407.2175,408.683,407.2076,408.1483,10817.0
2024-08-08 15:50:00,412.17,412.88,411.16,412.2,45592.0,408.1483,408.8514,407.1482,408.178,45592.0
2024-08-09 09:30:00,411.5,412.19,409.51,409.51,6920.0,407.4848,408.1681,405.5143,405.5143,6920.0
2024-08-09 09:40:00,408.4,408.51,407.02,407.03,2059.0,404.4151,404.524,403.0485,403.0585,2059.0
2024-08-09 09:50:00,406.76,408.07,406.59,408.07,4528.0,402.7911,404.0883,402.6227,404.0883,4528.0
2024-08-09 10:00:00,408.25,409.35,407.6,408.46,14506.0,404.2665,405.3558,403.6229,404.4745,14506.0
2024-08-09 10:10:00,408.45,408.68,408.0,408.37,5462.0,404.4646,404.6924,404.019,404.3854,5462.0
2024-08-09 10:20:00,409.14,409.16,408.24,408.68,8703.0,405.1479,405.1677,404.2566,404.6924,8703.0
2024-08-09 10:30:00,408.29,408.55,408.09,408.46,3785.0,404.3062,404.5636,404.1081,404.4745,3785.0
2024-08-09 10:40:00,409.0,410.21,409.0,410.08,1531.0,405.0092,406.2074,405.0092,406.0787,1531.0
2024-08-09 10:50:00,410.69,410.96,410.54,410.54,877.0,406.6827,406.9501,406.5342,406.5342,877.0
2024-08-09 11:00:00,410.44,410.94,410.19,410.56,1219.0,406.4352,406.9303,406.1876,406.554,1219.0
2024-08-09 11:10:00,410.53,410.53,409.95,409.95,417.0,406.5243,406.5243,405.95,405.95,417.0
2024-08-09 11:20:00,410.33,410.57,410.27,410.27,400.0,406.3263,406.5639,406.2668,406.2668,400.0
2024-08-09 11:30:00,409.79,409.82,409.79,409.82,744.0,405.7915,405.8212,405.7915,405.8212,744.0
2024-08-09 11:40:00,409.82,410.21,409.82,410.21,1598.0,405.8212,406.2074,405.8212,406.2074,1598.0
2024-08-09 11:50:00,410.28,410.43,409.82,409.82,989.0,406.2767,406.4253,405.8212,405.8212,989.0
2024-08-09 12:00:00,409.9,410.24,409.9,410.23,1342.0,405.9004,406.2371,405.9004,406.2272,1342.0
2024-08-09 12:10:00,410.21,410.28,410.2,410.28,461.0,406.2074,406.2767,406.1975,406.2767,461.0
2024-08-09 12:20:00,410.64,410.85,410.34,410.67,4713.0,406.6332,406.8412,406.3362,406.6629,4713.0
2024-08-09 12:30:00,410.7,411.14,410.7,411.07,680.0,406.6926,407.1283,406.6926,407.059,680.0
2024-08-09 12:40:00,411.19,411.33,411.12,411.29,1135.0,407.1779,407.3165,407.1085,407.2769,1135.0
2024-08-09 12:50:00,411.31,411.54,411.3,411.54,500.0,407.2967,407.5244,407.2868,407.5244,500.0
2024-08-09 13:00:00,411.73,411.88,411.17,411.18,2268.0,407.7126,407.8611,407.1581,407.168,2268.0
2024-08-09 13:10:00,411.47,412.46,411.47,412.31,497.0,407.4551,408.4355,407.4551,408.2869,497.0
2024-08-09 13:20:00,412.23,413.07,412.22,413.07,992.0,408.2077,409.0395,408.1978,409.0395,992.0
2024-08-09 13:30:00,413.05,413.28,412.68,412.68,979.0,409.0197,409.2475,408.6533,408.6533,979.0
2024-08-09 13:40:00,412.11,412.65,411.89,412.34,2014.0,408.0889,408.6236,407.871,408.3166,2014.0
2024-08-09 13:50:00,412.33,412.33,411.18,411.18,1742.0,408.3067,408.3067,407.168,407.168,1742.0
2024-08-09 14:00:00,411.48,411.48,411.03,411.38,1448.0,407.465,407.465,407.0194,407.366,1448.0
2024-08-09 14:10:00,410.73,411.24,410.73,411.24,1452.0,406.7223,407.2274,406.7223,407.2274,1452.0
2024-08-09 14:20:00,411.23,411.32,411.04,411.32,2432.0,407.2175,407.3066,407.0293,407.3066,2432.0
2024-08-09 14:30:00,410.83,411.37,410.83,411.37,420.0,406.8214,407.3561,406.8214,407.3561,420.0
2024-08-09 14:40:00,411.4,411.58,411.4,411.4,946.0,407.3858,407.5641,407.3858,407.3858,946.0
2024-08-09 14:50:00,411.57,411.57,411.22,411.29,884.0,407.5542,407.5542,407.2076,407.2769,884.0
2024-08-09 15:00:00,411.53,411.73,411.3,411.73,869.0,407.5145,407.7126,407.2868,407.7126,869.0
2024-08-09 15:10:00,411.58,411.58,411.41,411.44,1405.0,407.5641,407.5641,407.3957,407.4254,1405.0
2024-08-09 15:20:00,411.28,411.56,411.02,411.13,3017.0,407.267,407.5442,407.0095,407.1184,3017.0
2024-08-09 15:30:00,411.55,411.64,411.07,411.22,2952.0,407.5343,407.6235,407.059,407.2076,2952.0
2024-08-09 15:40:00,411.36,411.55,411.24,411.39,3611.0,407.3462,407.5343,407.2274,407.3759,3611.0
2024-08-09 15:50:00,411.41,411.62,410.62,410.74,18879.0,407.3957,407.6037,406.6134,406.7323,18879.0
2024-08-12 09:30:00,410.76,411.5,410.69,410.69,9331.0,406.7521,407.4848,406.6827,406.6827,9331.0
2024-08-12 09:40:00,410.68,410.68,408.92,410.19,2023.0,406.6728,406.6728,404.93,406.1876,2023.0
2024-08-12 09:50:00,409.37,411.28,409.36,410.92,2080.0,405.3756,407.267,405.3657,406.9105,2080.0
2024-08-12 10:00:00,412.35,412.93,412.03,412.92,2421.0,408.3265,408.9009,408.0097,408.891,2421.0
2024-08-12 10:10:00,413.56,413.6,412.52,413.02,5961.0,409.5247,409.5643,408.4949,408.99,5961.0
2024-08-12 10:20:00,413.3,413.61,412.98,412.99,4843.0,409.2673,409.5742,408.9504,408.9603,4843.0
2024-08-12 10:30:00,412.97,413.36,411.74,412.14,6001.0,408.9405,409.3267,407.7225,408.1186,6001.0
2024-08-12 10:40:00,411.98,412.06,411.32,412.06,2861.0,407.9602,408.0394,407.3066,408.0394,2861.0
2024-08-12 10:50:00,412.06,413.56,411.82,413.17,3586.0,408.0394,409.5247,407.8017,409.1385,3586.0
2024-08-12 11:00:00,413.13,414.03,412.73,412.83,5347.0,409.0989,409.9901,408.7028,408.8019,5347.0
2024-08-12 11:10:00,413.21,413.46,412.41,412.41,3194.0,409.1781,409.4257,408.386,408.386,3194.0
2024-08-12 11:20:00,412.69,412.83,411.09,411.17,3949.0,408.6632,408.8019,407.0788,407.1581,3949.0
2024-08-12 11:30:00,411.29,411.29,410.91,411.02,1770.0,407.2769,407.2769,406.9006,407.0095,1770.0
2024-08-12 11:40:00,410.96,411.12,410.78,411.1,1300.0,406.9501,407.1085,406.7719,407.0887,1300.0
2024-08-12 11:50:00,411.15,412.3,411.14,412.3,800.0,407.1382,408.277,407.1283,408.277,800.0
2024-08-12 12:00:00,412.16,412.51,411.89,411.89,1852.0,408.1384,408.485,407.871,407.871,1852.0
2024-08-12 12:10:00,412.21,412.21,412.06,412.06,639.0,408.1879,408.1879,408.0394,408.0394,639.0
2024-08-12 12:20:00,411.67,412.72,411.67,412.72,1648.0,407.6532,408.6929,407.6532,408.6929,1648.0
2024-08-12 12:30:00,412.72,413.08,412.4,413.08,1176.0,408.6929,409.0494,408.3761,409.0494,1176.0
2024-08-12 12:40:00,412.96,413.15,412.43,413.15,800.0,408.9306,409.1187,408.4058,409.1187,800.0
2024-08-12 12:50:00,412.88,412.94,412.36,412.49,1157.0,408.8514,408.9108,408.3364,408.4652,1157.0
2024-08-12 13:00:00,411.91,412.46,411.91,412.4,1770.0,407.8908,408.4355,407.8908,408.3761,1770.0
2024-08-12 13:10:00,412.39,413.02,412.38,412.91,1117.0,408.3662,408.99,408.3562,408.8811,1117.0
2024-08-12 13:20:00,413.03,413.51,412.76,413.06,4106.0,408.9999,409.4752,408.7325,409.0296,4106.0
2024-08-12 13:30:00,413.09,413.34,412.63,412.63,1458.0,409.0593,409.3069,408.6038,408.6038,1458.0
2024-08-12 13:40:00,412.54,412.75,412.42,412.42,1394.0,408.5147,408.7226,408.3959,408.3959,1394.0
2024-08-12 13:50:00,412.28,412.28,412.02,412.14,2063.0,408.2572,408.2572,407.9998,408.1186,2063.0
2024-08-12 14:00:00,412.35,412.35,412.14,412.34,600.0,408.3265,408.3265,408.1186,408.3166,600.0
2024-08-12 14:10:00,412.15,412.98,412.12,412.81,6983.0,408.1285,408.9504,408.0988,408.7821,6983.0
2024-08-12 14:20:00,412.43,412.67,412.18,412.29,7209.0,408.4058,408.6434,408.1582,408.2671,7209.0
2024-08-12 14:30:00,412.25,412.25,412.11,412.22,1014.0,408.2275,408.2275,408.0889,408.1978,1014.0
2024-08-12 14:40:00,412.14,412.44,412.0,412.42,900.0,408.1186,408.4157,407.98,408.3959,900.0
2024-08-12 14:50:00,412.34,412.62,412.28,412.62,1500.0,408.3166,408.5939,408.2572,408.5939,1500.0
2024-08-12 15:00:00,412.83,412.83,412.0,412.02,4485.0,408.8019,408.8019,407.98,407.9998,4485.0
2024-08-12 15:10:00,412.0,412.12,411.28,411.39,2415.0,407.98,408.0988,407.267,407.3759,2415.0
2024-08-12 15:20:00,411.72,412.08,411.54,412.08,1773.0,407.7027,408.0592,407.5244,408.0592,1773.0
2024-08-12 15:30:00,412.0,412.01,411.55,411.62,2791.0,407.98,407.9899,407.5343,407.6037,2791.0
2024-08-12 15:40:00,411.46,411.7,411.31,411.57,4033.0,407.4452,407.6829,407.2967,407.5542,4033.0
2024-08-12 15:50:00,411.61,412.9,411.61,412.89,32785.0,407.5938,408.8712,407.5938,408.8613,32785.0
2024-08-13 09:30:00,413.55,413.61,412.3,413.61,10351.0,409.5148,409.5742,408.277,409.5742,10351.0
2024-08-13 09:40:00,413.87,414.07,412.35,413.91,5081.0,409.8317,410.0298,408.3265,409.8713,5081.0
2024-08-13 09:50:00,414.41,414.73,413.6,414.02,4978.0,410.3664,410.6833,409.5643,409.9802,4978.0
2024-08-13 10:00:00,413.75,414.18,413.09,413.1,4362.0,409.7129,410.1387,409.0593,409.0692,4362.0
2024-08-13 10:10:00,413.59,413.83,412.67,412.68,2481.0,409.5544,409.7921,408.6434,408.6533,2481.0
2024-08-13 10:20:00,412.71,413.57,412.7,413.57,1684.0,408.683,409.5346,408.6731,409.5346,1684.0
2024-08-13 10:30:00,413.83,414.12,413.29,414.12,4220.0,409.7921,410.0793,409.2574,410.0793,4220.0
2024-08-13 10:40:00,414.5,415.46,414.47,415.46,5845.0,410.4556,411.4062,410.4259,411.4062,5845.0
2024-08-13 10:50:00,415.63,416.04,415.44,415.75,15563.0,411.5745,411.9805,411.3864,411.6934,15563.0
2024-08-13 11:00:00,415.7,417.16,415.7,416.28,12536.0,411.6439,413.0896,411.6439,412.2182,12536.0
2024-08-13 11:10:00,415.85,416.87,415.8,416.79,4801.0,411.7924,412.8024,411.7429,412.7232,4801.0
2024-08-13 11:20:00,416.86,417.07,416.66,416.96,4794.0,412.7925,413.0005,412.5945,412.8916,4794.0
2024-08-13 11:30:00,417.07,417.43,416.82,417.24,3895.0,413.0005,413.357,412.7529,413.1688,3895.0
2024-08-13 11:40:00,417.25,417.27,416.01,416.01,9789.0,413.1787,413.1985,411.9508,411.9508,9789.0
2024-08-13 11:50:00,416.3,416.45,415.6,415.91,13124.0,412.238,412.3865,411.5448,411.8518,13124.0
2024-08-13 12:00:00,415.92,416.0,415.55,415.59,2262.0,411.8617,411.9409,411.4953,411.5349,2262.0
2024-08-13 12:10:00,415.58,416.21,415.55,416.21,2429.0,411.525,412.1489,411.4953,412.1489,2429.0
2024-08-13 12:20:00,416.2,416.63,416.08,416.19,3384.0,412.139,412.5648,412.0201,412.1291,3384.0
2024-08-13 12:30:00,416.44,416.44,415.77,416.28,3998.0,412.3766,412.3766,411.7132,412.2182,3998.0
2024-08-13 12:40:00,416.34,416.34,415.67,415.9,4494.0,412.2776,412.2776,411.6141,411.8419,4494.0
2024-08-13 12:50:00,415.9,416.2,415.23,415.37,13229.0,411.8419,412.139,411.1784,411.3171,13229.0
2024-08-13 13:00:00,415.37,415.65,414.8,414.96,14594.0,411.3171,411.5943,410.7526,410.9111,14594.0
2024-08-13 13:10:00,415.11,415.27,414.02,414.5,16122.0,411.0596,411.218,409.9802,410.4556,16122.0
2024-08-13 13:20:00,414.67,414.67,414.14,414.25,5193.0,410.6239,410.6239,410.0991,410.208,5193.0
2024-08-13 13:30:00,414.25,414.75,414.24,414.6,12979.0,410.208,410.7031,410.1981,410.5546,12979.0
2024-08-13 13:40:00,414.6,414.63,413.6,413.8,8807.0,410.5546,410.5843,409.5643,409.7624,8807.0
2024-08-13 13:50:00,413.91,414.04,413.53,413.77,12364.0,409.8713,410.0001,409.495,409.7327,12364.0
2024-08-13 14:00:00,413.77,413.92,413.3,413.92,2143.0,409.7327,409.8812,409.2673,409.8812,2143.0
2024-08-13 14:10:00,414.07,414.08,413.58,413.75,6296.0,410.0298,410.0397,409.5445,409.7129,6296.0
2024-08-13 14:20:00,413.79,414.02,413.79,414.0,3537.0,409.7525,409.9802,409.7525,409.9604,3537.0
2024-08-13 14:30:00,414.08,414.1,413.49,413.56,3274.0,410.0397,410.0595,409.4554,409.5247,3274.0
2024-08-13 14:40:00,413.56,413.56,412.9,413.34,4741.0,409.5247,409.5247,408.8712,409.3069,4741.0
2024-08-13 14:50:00,413.44,413.44,412.93,413.05,4003.0,409.4059,409.4059,408.9009,409.0197,4003.0
2024-08-13 15:00:00,413.03,413.48,413.02,413.17,3941.0,408.9999,409.4455,408.99,409.1385,3941.0
2024-08-13 15:10:00,413.17,413.5,413.17,413.2,4599.0,409.1385,409.4653,409.1385,409.1682,4599.0
2024-08-13 15:20:00,413.21,413.68,413.21,413.64,2392.0,409.1781,409.6436,409.1781,409.604,2392.0
2024-08-13 15:30:00,413.56,413.83,413.25,413.39,7288.0,409.5247,409.7921,409.2178,409.3564,7288.0
2024-08-13 15:40:00,413.44,413.77,413.3,413.77,8723.0,409.4059,409.7327,409.2673,409.7327,8723.0
2024-08-13 15:50:00,413.61,413.61,411.84,412.0,90671.0,409.5742,409.5742,407.8215,407.98,90671.0
2024-08-14 09:30:00,411.2,415.38,411.2,413.79,19339.0,407.1878,411.327,407.1878,409.7525,19339.0
2024-08-14 09:40:00,413.8,415.08,413.77,414.23,10950.0,409.7624,411.0299,409.7327,410.1882,10950.0
2024-08-14 09:50:00,414.02,415.27,413.72,414.48,10391.0,409.9802,411.218,409.6832,410.4358,10391.0
2024-08-14 10:00:00,414.9,415.19,413.87,414.82,12329.0,410.8517,411.1388,409.8317,410.7724,12329.0
2024-08-14 10:10:00,414.82,417.95,414.64,417.95,3737.0,410.7724,413.8719,410.5942,413.8719,3737.0
2024-08-14 10:20:00,417.51,418.37,417.4,417.86,5457.0,413.4362,414.2878,413.3273,413.7828,5457.0
2024-08-14 10:30:00,417.69,418.27,415.83,416.54,10769.0,413.6144,414.1888,411.7726,412.4757,10769.0
2024-08-14 10:40:00,416.54,417.33,416.53,417.08,5500.0,412.4757,413.2579,412.4658,413.0104,5500.0
2024-08-14 10:50:00,417.09,417.61,416.94,417.6,4747.0,413.0203,413.5352,412.8718,413.5253,4747.0
2024-08-14 11:00:00,417.71,419.01,417.71,418.3,8226.0,413.6342,414.9216,413.6342,414.2185,8226.0
2024-08-14 11:10:00,418.1,418.1,417.6,417.99,1721.0,414.0204,414.0204,413.5253,413.9115,1721.0
2024-08-14 11:20:00,417.66,418.27,417.25,417.52,8507.0,413.5847,414.1888,413.1787,413.4461,8507.0
2024-08-14 11:30:00,417.6,418.62,417.38,417.76,1252.0,413.5253,414.5354,413.3075,413.6838,1252.0
2024-08-14 11:40:00,418.05,418.58,417.76,418.43,7500.0,413.9709,414.4958,413.6838,414.3472,7500.0
2024-08-14 11:50:00,418.34,418.8,417.97,418.6,11562.0,414.2581,414.7136,413.8917,414.5156,11562.0
2024-08-14 12:00:00,418.62,419.57,418.59,419.25,13367.0,414.5354,415.4761,414.5057,415.1592,13367.0
2024-08-14 12:10:00,419.03,419.03,417.87,417.87,5445.0,414.9414,414.9414,413.7927,413.7927,5445.0
2024-08-14 12:20:00,418.14,418.22,417.15,417.18,2535.0,414.06,414.1393,413.0797,413.1094,2535.0
2024-08-14 12:30:00,417.24,417.48,417.18,417.47,1588.0,413.1688,413.4065,413.1094,413.3966,1588.0
2024-08-14 12:40:00,417.54,417.54,416.48,416.48,1643.0,413.4659,413.4659,412.4162,412.4162,1643.0
2024-08-14 12:50:00,417.16,417.62,417.16,417.41,2001.0,413.0896,413.5451,413.0896,413.3372,2001.0
2024-08-14 13:00:00,417.51,417.64,417.25,417.48,794.0,413.4362,413.5649,413.1787,413.4065,794.0
2024-08-14 13:10:00,417.25,417.58,416.93,417.35,2171.0,413.1787,413.5055,412.8619,413.2778,2171.0
2024-08-14 13:20:00,417.27,417.63,416.94,417.3,2745.0,413.1985,413.555,412.8718,413.2282,2745.0
2024-08-14 13:30:00,417.37,417.46,417.37,417.46,200.0,413.2976,413.3867,413.2976,413.3867,200.0
2024-08-14 13:40:00,417.47,417.74,417.23,417.46,900.0,413.3966,413.6639,413.1589,413.3867,900.0
2024-08-14 13:50:00,417.6,417.93,417.53,417.75,3579.0,413.5253,413.8521,413.456,413.6739,3579.0
2024-08-14 14:00:00,418.06,418.15,417.4,417.96,10009.0,413.9808,414.0699,413.3273,413.8818,10009.0
2024-08-14 14:10:00,418.09,418.09,417.76,417.9,1423.0,414.0105,414.0105,413.6838,413.8224,1423.0
2024-08-14 14:20:00,417.78,417.81,417.07,417.23,7656.0,413.7036,413.7333,413.0005,413.1589,7656.0
2024-08-14 14:30:00,417.36,417.68,417.35,417.68,1533.0,413.2877,413.6045,413.2778,413.6045,1533.0
2024-08-14 14:40:00,417.71,417.96,417.62,417.87,3065.0,413.6342,413.8818,413.5451,413.7927,3065.0
2024-08-14 14:50:00,417.88,418.37,417.88,418.27,2525.0,413.8026,414.2878,413.8026,414.1888,2525.0
2024-08-14 15:00:00,418.18,418.33,417.73,417.8,2548.0,414.0997,414.2482,413.654,413.7234,2548.0
2024-08-14 15:10:00,418.21,418.21,417.32,417.52,2537.0,414.1294,414.1294,413.248,413.4461,2537.0
2024-08-14 15:20:00,417.32,417.48,417.16,417.36,2236.0,413.248,413.4065,413.0896,413.2877,2236.0
2024-08-14 15:30:00,417.19,417.48,416.92,417.34,2535.0,413.1193,413.4065,412.8519,413.2679,2535.0
2024-08-14 15:40:00,417.5,418.2,417.49,418.19,4438.0,413.4263,414.1195,413.4164,414.1096,4438.0
2024-08-14 15:50:00,418.44,418.99,417.96,418.43,37533.0,414.3571,414.9018,413.8818,414.3472,37533.0
2024-08-15 09:30:00,420.38,424.55,420.33,421.3,15521.0,416.2782,420.4075,416.2287,417.1892,15521.0
2024-08-15 09:40:00,421.3,421.43,418.65,419.1,7394.0,417.1892,417.3179,414.5651,415.0107,7394.0
2024-08-15 09:50:00,419.59,420.04,418.81,419.9,3152.0,415.4959,415.9415,414.7235,415.8029,3152.0
2024-08-15 10:00:00,419.7,420.51,418.6,419.29,9894.0,415.6048,416.4069,414.5156,415.1988,9894.0
2024-08-15 10:10:00,419.17,419.68,418.38,419.35,4502.0,415.08,415.585,414.2977,415.2582,4502.0
2024-08-15 10:20:00,419.24,420.23,419.02,420.06,4161.0,415.1493,416.1297,414.9315,415.9613,4161.0
2024-08-15 10:30:00,420.5,420.64,419.67,420.17,2562.0,416.397,416.5357,415.5751,416.0702,2562.0
2024-08-15 10:40:00,419.86,420.44,419.65,419.79,2969.0,415.7633,416.3376,415.5553,415.6939,2969.0
2024-08-15 10:50:00,419.84,420.12,419.67,419.99,1945.0,415.7435,416.0207,415.5751,415.892,1945.0
2024-08-15 11:00:00,419.91,420.39,419.67,420.09,3506.0,415.8128,416.2881,415.5751,415.991,3506.0
2024-08-15 11:10:00,420.09,420.97,420.0,420.72,5949.0,415.991,416.8624,415.9019,416.6149,5949.0
2024-08-15 11:20:00,420.23,421.13,420.05,420.57,4748.0,416.1297,417.0209,415.9514,416.4663,4748.0
2024-08-15 11:30:00,420.74,421.41,420.74,421.11,1129.0,416.6347,417.2981,416.6347,417.0011,1129.0
2024-08-15 11:40:00,421.25,421.33,421.18,421.2,1637.0,417.1397,417.2189,417.0704,417.0902,1637.0
2024-08-15 11:50:00,421.43,421.68,420.86,420.86,5511.0,417.3179,417.5655,416.7535,416.7535,5511.0
2024-08-15 12:00:00,420.98,421.48,420.77,421.35,7310.0,416.8723,417.3675,416.6644,417.2387,7310.0
2024-08-15 12:10:00,421.55,421.55,420.92,421.12,3023.0,417.4368,417.4368,416.8129,417.011,3023.0
2024-08-15 12:20:00,420.96,421.55,420.96,421.55,3262.0,416.8525,417.4368,416.8525,417.4368,3262.0
2024-08-15 12:30:00,421.56,421.92,421.2,421.86,7488.0,417.4467,417.8032,417.0902,417.7437,7488.0
2024-08-15 12:40:00,421.72,421.9,421.19,421.71,11780.0,417.6051,417.7834,417.0803,417.5952,11780.0
2024-08-15 12:50:00,421.59,421.87,421.33,421.74,7155.0,417.4764,417.7537,417.2189,417.6249,7155.0
2024-08-15 13:00:00,421.68,421.8,421.37,421.63,2063.0,417.5655,417.6843,417.2585,417.516,2063.0
2024-08-15 13:10:00,421.64,422.0,421.63,421.96,2123.0,417.5259,417.8824,417.516,417.8428,2123.0
2024-08-15 13:20:00,421.94,422.3,421.94,422.03,3583.0,417.823,418.1795,417.823,417.9121,3583.0
2024-08-15 13:30:00,422.09,422.12,421.65,421.67,2153.0,417.9715,418.0012,417.5358,417.5556,2153.0
2024-08-15 13:40:00,421.39,421.63,421.09,421.56,3202.0,417.2783,417.516,416.9813,417.4467,3202.0
2024-08-15 13:50:00,421.35,421.66,421.33,421.39,2265.0,417.2387,417.5457,417.2189,417.2783,2265.0
2024-08-15 14:00:00,421.38,421.38,420.95,421.08,7264.0,417.2684,417.2684,416.8426,416.9714,7264.0
2024-08-15 14:10:00,421.06,421.07,420.66,420.94,2824.0,416.9516,416.9615,416.5555,416.8327,2824.0
2024-08-15 14:20:00,421.08,421.08,420.26,420.26,2168.0,416.9714,416.9714,416.1594,416.1594,2168.0
2024-08-15 14:30:00,420.26,420.44,419.86,420.44,3412.0,416.1594,416.3376,415.7633,416.3376,3412.0
2024-08-15 14:40:00,420.45,421.06,420.3,420.44,4622.0,416.3475,416.9516,416.199,416.3376,4622.0
2024-08-15 14:50:00,420.15,420.77,419.83,420.77,3095.0,416.0504,416.6644,415.7336,416.6644,3095.0
2024-08-15 15:00:00,420.71,420.83,420.5,420.81,4449.0,416.605,416.7238,416.397,416.704,4449.0
2024-08-15 15:10:00,420.74,420.74,420.3,420.3,4171.0,416.6347,416.6347,416.199,416.199,4171.0
2024-08-15 15:20:00,420.35,420.51,420.15,420.39,2681.0,416.2485,416.4069,416.0504,416.2881,2681.0
2024-08-15 15:30:00,420.52,420.79,420.38,420.43,5733.0,416.4168,416.6842,416.2782,416.3277,5733.0
2024-08-15 15:40:00,420.34,420.85,420.09,420.48,12179.0,416.2386,416.7436,415.991,416.3772,12179.0
2024-08-15 15:50:00,420.82,422.3,420.56,422.01,51461.0,416.7139,418.1795,416.4564,417.8923,51461.0
2024-08-16 09:30:00,422.55,422.55,418.98,419.71,31547.0,418.427,418.427,414.8918,415.6147,31547.0
2024-08-16 09:40:00,420.54,423.21,420.5,423.21,1894.0,416.4366,419.0806,416.397,419.0806,1894.0
2024-08-16 09:50:00,422.06,422.4,421.96,422.22,2308.0,417.9418,418.2785,417.8428,418.1002,2308.0
2024-08-16 10:00:00,422.0,422.99,421.99,422.29,2651.0,417.8824,418.8627,417.8725,418.1696,2651.0
2024-08-16 10:10:00,421.97,422.31,421.7,422.31,1894.0,417.8527,418.1894,417.5853,418.1894,1894.0
2024-08-16 10:20:00,422.04,422.64,421.7,421.7,2804.0,417.922,418.5161,417.5853,417.5853,2804.0
2024-08-16 10:30:00,421.81,422.29,421.81,421.99,1373.0,417.6942,418.1696,417.6942,417.8725,1373.0
2024-08-16 10:40:00,422.36,422.42,422.2,422.2,1001.0,418.2389,418.2983,418.0804,418.0804,1001.0
2024-08-16 10:50:00,422.45,422.74,422.17,422.25,2524.0,418.328,418.6152,418.0507,418.1299,2524.0
2024-08-16 11:00:00,422.21,422.24,421.99,422.16,1205.0,418.0903,418.12,417.8725,418.0408,1205.0
2024-08-16 11:10:00,421.92,422.08,421.74,422.08,3109.0,417.8032,417.9616,417.6249,417.9616,3109.0
2024-08-16 11:20:00,422.19,422.61,422.19,422.61,1100.0,418.0705,418.4864,418.0705,418.4864,1100.0
2024-08-16 11:30:00,422.82,422.82,422.43,422.44,2538.0,418.6944,418.6944,418.3082,418.3181,2538.0
2024-08-16 11:40:00,422.42,422.42,421.87,421.87,729.0,418.2983,418.2983,417.7537,417.7537,729.0
2024-08-16 11:50:00,422.27,422.36,422.16,422.36,1020.0,418.1497,418.2389,418.0408,418.2389,1020.0
2024-08-16 12:00:00,422.2,422.78,422.2,422.61,1111.0,418.0804,418.6548,418.0804,418.4864,1111.0
2024-08-16 12:10:00,422.78,422.78,422.46,422.54,1505.0,418.6548,418.6548,418.3379,418.4171,1505.0
2024-08-16 12:20:00,422.6,422.63,422.39,422.44,704.0,418.4765,418.5062,418.2686,418.3181,704.0
2024-08-16 12:30:00,422.64,422.87,422.57,422.84,900.0,418.5161,418.7439,418.4468,418.7142,900.0
2024-08-16 12:40:00,422.99,423.03,422.9,422.99,2113.0,418.8627,418.9023,418.7736,418.8627,2113.0
2024-08-16 12:50:00,423.02,423.47,423.02,423.14,839.0,418.8924,419.338,418.8924,419.0113,839.0
2024-08-16 13:00:00,423.08,423.08,422.66,422.67,400.0,418.9518,418.9518,418.5359,418.5458,400.0
2024-08-16 13:10:00,422.67,422.67,422.67,422.67,104.0,418.5458,418.5458,418.5458,418.5458,104.0
2024-08-16 13:20:00,422.66,422.69,422.61,422.61,792.0,418.5359,418.5656,418.4864,418.4864,792.0
2024-08-16 13:30:00,422.62,422.71,422.6,422.71,300.0,418.4963,418.5855,418.4765,418.5855,300.0
2024-08-16 13:40:00,422.4,422.45,422.26,422.26,358.0,418.2785,418.328,418.1398,418.1398,358.0
2024-08-16 13:50:00,422.21,422.37,421.92,422.37,1439.0,418.0903,418.2488,417.8032,418.2488,1439.0
2024-08-16 14:00:00,422.41,422.5,422.31,422.31,317.0,418.2884,418.3775,418.1894,418.1894,317.0
2024-08-16 14:10:00,422.29,422.29,422.0,422.18,1108.0,418.1696,418.1696,417.8824,418.0606,1108.0
2024-08-16 14:20:00,422.27,422.27,421.57,421.75,1217.0,418.1497,418.1497,417.4566,417.6348,1217.0
2024-08-16 14:30:00,421.75,421.75,421.34,421.42,2276.0,417.6348,417.6348,417.2288,417.308,2276.0
2024-08-16 14:40:00,421.42,421.49,421.21,421.48,1611.0,417.308,417.3774,417.1001,417.3675,1611.0
2024-08-16 14:50:00,421.27,422.56,421.23,422.41,10814.0,417.1595,418.4369,417.1199,418.2884,10814.0
2024-08-16 15:00:00,422.41,422.69,422.34,422.34,3879.0,418.2884,418.5656,418.2191,418.2191,3879.0
2024-08-16 15:10:00,422.46,422.46,422.33,422.33,642.0,418.3379,418.3379,418.2092,418.2092,642.0
2024-08-16 15:20:00,422.3,422.3,422.07,422.1,1552.0,418.1795,418.1795,417.9517,417.9814,1552.0
2024-08-16 15:30:00,422.01,422.27,422.01,422.11,2046.0,417.8923,418.1497,417.8923,417.9913,2046.0
2024-08-16 15:40:00,422.02,422.05,421.5,421.72,3695.0,417.9022,417.9319,417.3873,417.6051,3695.0
2024-08-16 15:50:00,421.71,421.98,421.13,421.69,24573.0,417.5952,417.8626,417.0209,417.5754,24573.0
2024-08-19 09:30:00,422.01,423.26,422.01,422.5,8163.0,417.8923,419.1301,417.8923,418.3775,8163.0
2024-08-19 09:40:00,422.61,423.17,421.47,421.76,1764.0,418.4864,419.041,417.3576,417.6447,1764.0
2024-08-19 09:50:00,421.45,421.46,420.42,421.19,3811.0,417.3377,417.3477,416.3178,417.0803,3811.0
2024-08-19 10:00:00,420.85,421.84,420.85,421.53,4800.0,416.7436,417.7239,416.7436,417.417,4800.0
2024-08-19 10:10:00,421.26,421.52,420.63,420.63,2914.0,417.1496,417.4071,416.5257,416.5257,2914.0
2024-08-19 10:20:00,420.74,421.07,420.51,420.77,7569.0,416.6347,416.9615,416.4069,416.6644,7569.0
2024-08-19 10:30:00,420.73,421.44,420.66,421.44,3000.0,416.6248,417.3278,416.5555,417.3278,3000.0
2024-08-19 10:40:00,421.28,421.49,420.78,420.78,1652.0,417.1694,417.3774,416.6743,416.6743,1652.0
2024-08-19 10:50:00,420.69,421.15,420.41,421.1,2342.0,416.5852,417.0407,416.3079,416.9912,2342.0
2024-08-19 11:00:00,420.81,420.93,420.38,420.76,2309.0,416.704,416.8228,416.2782,416.6545,2309.0
2024-08-19 11:10:00,420.44,420.83,420.38,420.76,1914.0,416.3376,416.7238,416.2782,416.6545,1914.0
2024-08-19 11:20:00,420.51,420.8,420.5,420.5,844.0,416.4069,416.6941,416.397,416.397,844.0
2024-08-19 11:30:00,420.49,420.72,420.49,420.55,1048.0,416.3871,416.6149,416.3871,416.4465,1048.0
2024-08-19 11:40:00,420.69,420.8,420.47,420.6,1627.0,416.5852,416.6941,416.3673,416.496,1627.0
2024-08-19 11:50:00,420.88,421.27,420.79,420.8,4944.0,416.7733,417.1595,416.6842,416.6941,4944.0
2024-08-19 12:00:00,420.91,421.1,420.91,421.1,200.0,416.803,416.9912,416.803,416.9912,200.0
2024-08-19 12:10:00,421.16,421.32,421.06,421.14,1572.0,417.0506,417.209,416.9516,417.0308,1572.0
2024-08-19 12:20:00,421.24,421.76,421.14,421.61,2283.0,417.1298,417.6447,417.0308,417.4962,2283.0
2024-08-19 12:30:00,421.35,421.61,421.05,421.05,1007.0,417.2387,417.4962,416.9417,416.9417,1007.0
2024-08-19 12:40:00,421.3,421.35,420.97,421.35,1127.0,417.1892,417.2387,416.8624,417.2387,1127.0
2024-08-19 12:50:00,421.19,421.42,421.18,421.35,1200.0,417.0803,417.308,417.0704,417.2387,1200.0
2024-08-19 13:00:00,421.47,421.74,421.25,421.3,1024.0,417.3576,417.6249,417.1397,417.1892,1024.0
2024-08-19 13:10:00,421.25,421.42,421.11,421.42,1054.0,417.1397,417.308,417.0011,417.308,1054.0
2024-08-19 13:20:00,421.41,421.41,421.03,421.19,726.0,417.2981,417.2981,416.9218,417.0803,726.0
2024-08-19 13:30:00,421.39,421.39,420.97,421.02,2303.0,417.2783,417.2783,416.8624,416.9119,2303.0
2024-08-19 13:40:00,421.08,421.14,421.0,421.14,400.0,416.9714,417.0308,416.8921,417.0308,400.0
2024-08-19 13:50:00,420.97,421.28,420.97,421.14,1901.0,416.8624,417.1694,416.8624,417.0308,1901.0
2024-08-19 14:00:00,421.02,421.33,420.75,420.75,3203.0,416.9119,417.2189,416.6446,416.6446,3203.0
2024-08-19 14:10:00,420.72,420.77,420.72,420.74,756.0,416.6149,416.6644,416.6149,416.6347,756.0
2024-08-19 14:20:00,420.88,420.88,420.67,420.8,1952.0,416.7733,416.7733,416.5654,416.6941,1952.0
2024-08-19 14:30:00,420.79,420.85,420.48,420.48,2063.0,416.6842,416.7436,416.3772,416.3772,2063.0
2024-08-19 14:40:00,420.93,421.13,420.74,420.93,2476.0,416.8228,417.0209,416.6347,416.8228,2476.0
2024-08-19 14:50:00,421.1,421.19,420.91,421.18,2402.0,416.9912,417.0803,416.803,417.0704,2402.0
2024-08-19 15:00:00,420.97,421.12,420.85,420.89,2701.0,416.8624,417.011,416.7436,416.7832,2701.0
2024-08-19 15:10:00,420.82,421.12,420.69,421.08,1800.0,416.7139,417.011,416.5852,416.9714,1800.0
2024-08-19 15:20:00,421.1,421.57,421.1,421.57,4684.0,416.9912,417.4566,416.9912,417.4566,4684.0
2024-08-19 15:30:00,421.32,421.45,420.93,421.29,2167.0,417.209,417.3377,416.8228,417.1793,2167.0
2024-08-19 15:40:00,421.25,421.5,421.21,421.49,4318.0,417.1397,417.3873,417.1001,417.3774,4318.0
2024-08-19 15:50:00,421.33,422.49,421.32,422.46,39046.0,417.2189,418.3676,417.209,418.3379,39046.0
2024-08-20 09:30:00,424.41,426.0,424.06,425.23,10545.0,420.2689,421.8434,419.9223,421.0809,10545.0
2024-08-20 09:40:00,424.45,425.09,424.16,424.16,2474.0,420.3085,420.9422,420.0213,420.0213,2474.0
2024-08-20 09:50:00,424.78,425.31,424.35,425.07,3458.0,420.6353,421.1601,420.2095,420.9224,3458.0
2024-08-20 10:00:00,425.09,425.5,424.49,424.77,4054.0,420.9422,421.3482,420.3481,420.6254,4054.0
2024-08-20 10:10:00,424.77,424.77,423.61,423.62,3148.0,420.6254,420.6254,419.4767,419.4866,3148.0
2024-08-20 10:20:00,423.62,424.54,423.62,424.54,1668.0,419.4866,420.3976,419.4866,420.3976,1668.0
2024-08-20 10:30:00,424.47,425.13,424.22,425.0,10022.0,420.3283,420.9818,420.0807,420.8531,10022.0
2024-08-20 10:40:00,425.09,425.38,424.77,424.79,5280.0,420.9422,421.2294,420.6254,420.6452,5280.0
2024-08-20 10:50:00,425.1,425.31,425.05,425.23,1024.0,420.9521,421.1601,420.9026,421.0809,1024.0
2024-08-20 11:00:00,425.41,425.9,425.17,425.59,3410.0,421.2591,421.7443,421.0215,421.4374,3410.0
2024-08-20 11:10:00,425.65,425.74,425.1,425.46,1819.0,421.4968,421.5859,420.9521,421.3086,1819.0
2024-08-20 11:20:00,425.79,425.94,425.62,425.94,2800.0,421.6354,421.7839,421.4671,421.7839,2800.0
2024-08-20 11:30:00,425.72,426.0,425.61,425.92,2510.0,421.5661,421.8434,421.4572,421.7641,2510.0
2024-08-20 11:40:00,425.92,426.48,425.91,426.22,1696.0,421.7641,422.3187,421.7542,422.0612,1696.0
2024-08-20 11:50:00,425.97,426.63,425.8,426.5,3958.0,421.8136,422.4672,421.6453,422.3385,3958.0
2024-08-20 12:00:00,426.77,426.87,426.27,426.67,2359.0,422.6058,422.7049,422.1107,422.5068,2359.0
2024-08-20 12:10:00,426.59,426.68,426.32,426.33,1925.0,422.4276,422.5167,422.1602,422.1701,1925.0
2024-08-20 12:20:00,425.98,426.17,425.92,426.0,1426.0,421.8235,422.0117,421.7641,421.8434,1426.0
2024-08-20 12:30:00,426.11,426.21,425.86,426.15,3183.0,421.9523,422.0513,421.7047,421.9919,3183.0
2024-08-20 12:40:00,426.22,426.4,425.88,426.16,3414.0,422.0612,422.2394,421.7245,422.0018,3414.0
2024-08-20 12:50:00,426.05,426.41,426.05,426.41,1565.0,421.8929,422.2494,421.8929,422.2494,1565.0
2024-08-20 13:00:00,426.12,426.41,426.01,426.4,5872.0,421.9622,422.2494,421.8533,422.2394,5872.0
2024-08-20 13:10:00,426.41,426.41,425.9,425.9,1741.0,422.2494,422.2494,421.7443,421.7443,1741.0
2024-08-20 13:20:00,425.85,425.97,425.7,425.85,1644.0,421.6948,421.8136,421.5463,421.6948,1644.0
2024-08-20 13:30:00,425.88,425.88,425.57,425.7,2002.0,421.7245,421.7245,421.4175,421.5463,2002.0
2024-08-20 13:40:00,425.12,425.83,425.09,425.83,2628.0,420.9719,421.675,420.9422,421.675,2628.0
2024-08-20 13:50:00,425.97,425.97,425.61,425.61,1510.0,421.8136,421.8136,421.4572,421.4572,1510.0
2024-08-20 14:00:00,425.52,425.77,425.52,425.75,655.0,421.368,421.6156,421.368,421.5958,655.0
2024-08-20 14:10:00,425.95,426.1,425.95,426.02,900.0,421.7938,421.9424,421.7938,421.8632,900.0
2024-08-20 14:20:00,426.08,426.1,425.97,426.06,925.0,421.9226,421.9424,421.8136,421.9028,925.0
2024-08-20 14:30:00,425.96,426.12,425.78,425.96,1300.0,421.8037,421.9622,421.6255,421.8037,1300.0
2024-08-20 14:40:00,425.74,425.8,425.66,425.66,630.0,421.5859,421.6453,421.5067,421.5067,630.0
2024-08-20 14:50:00,425.66,425.66,425.41,425.46,1476.0,421.5067,421.5067,421.2591,421.3086,1476.0
2024-08-20 15:00:00,425.62,425.86,425.38,425.38,1417.0,421.4671,421.7047,421.2294,421.2294,1417.0
2024-08-20 15:10:00,425.57,425.62,425.45,425.61,1287.0,421.4175,421.4671,421.2987,421.4572,1287.0
2024-08-20 15:20:00,425.49,425.59,425.44,425.44,2164.0,421.3383,421.4374,421.2888,421.2888,2164.0
2024-08-20 15:30:00,425.48,425.57,425.31,425.31,3220.0,421.3284,421.4175,421.1601,421.1601,3220.0
2024-08-20 15:40:00,425.49,425.56,425.11,425.52,5209.0,421.3383,421.4076,420.962,421.368,5209.0
2024-08-20 15:50:00,425.75,426.6,425.12,426.21,21628.0,421.5958,422.4375,420.9719,422.0513,21628.0
2024-08-21 09:30:00,425.84,428.89,425.84,428.22,12832.0,421.6849,424.7052,421.6849,424.0417,12832.0
2024-08-21 09:40:00,427.84,428.27,427.76,427.91,1200.0,423.6654,424.0912,423.5862,423.7347,1200.0
2024-08-21 09:50:00,428.06,428.58,427.75,428.29,2894.0,423.8833,424.3982,423.5763,424.111,2894.0
2024-08-21 10:00:00,428.35,428.59,428.0,428.09,2463.0,424.1704,424.4081,423.8238,423.913,2463.0
2024-08-21 10:10:00,428.12,429.32,428.09,428.78,4966.0,423.9427,425.131,423.913,424.5962,4966.0
2024-08-21 10:20:00,428.56,429.04,428.44,428.54,3259.0,424.3784,424.8537,424.2595,424.3586,3259.0
2024-08-21 10:30:00,428.63,428.85,427.86,428.85,2252.0,424.4477,424.6655,423.6852,424.6655,2252.0
2024-08-21 10:40:00,428.75,429.24,428.52,428.52,1774.0,424.5665,425.0517,424.3388,424.3388,1774.0
2024-08-21 10:50:00,428.3,428.37,427.33,427.73,2451.0,424.1209,424.1902,423.1604,423.5565,2451.0
2024-08-21 11:00:00,427.7,427.7,426.88,426.98,5207.0,423.5268,423.5268,422.7148,422.8138,5207.0
2024-08-21 11:10:00,426.99,427.28,426.5,426.77,9294.0,422.8237,423.1109,422.3385,422.6058,9294.0
2024-08-21 11:20:00,426.8,427.22,426.3,426.46,17981.0,422.6355,423.0514,422.1404,422.2989,17981.0
2024-08-21 11:30:00,426.68,426.69,426.67,426.69,1345.0,422.5167,422.5266,422.5068,422.5266,1345.0
2024-08-21 11:40:00,426.9,426.9,425.97,425.97,1318.0,422.7346,422.7346,421.8136,421.8136,1318.0
2024-08-21 11:50:00,426.14,426.14,425.61,425.89,1866.0,421.982,421.982,421.4572,421.7344,1866.0
2024-08-21 12:00:00,425.88,426.03,425.81,425.81,1946.0,421.7245,421.8731,421.6552,421.6552,1946.0
2024-08-21 12:10:00,426.0,426.01,425.83,425.83,1276.0,421.8434,421.8533,421.675,421.675,1276.0
2024-08-21 12:20:00,425.89,426.01,425.75,425.99,1320.0,421.7344,421.8533,421.5958,421.8334,1320.0
2024-08-21 12:30:00,425.85,426.03,425.71,425.72,2792.0,421.6948,421.8731,421.5562,421.5661,2792.0
2024-08-21 12:40:00,425.85,425.9,425.68,425.88,3194.0,421.6948,421.7443,421.5265,421.7245,3194.0
2024-08-21 12:50:00,425.88,425.89,425.76,425.89,1126.0,421.7245,421.7344,421.6057,421.7344,1126.0
2024-08-21 13:00:00,425.78,425.91,425.53,425.53,3732.0,421.6255,421.7542,421.3779,421.3779,3732.0
2024-08-21 13:10:00,425.75,425.83,425.67,425.82,3894.0,421.5958,421.675,421.5166,421.6651,3894.0
2024-08-21 13:20:00,425.8,425.9,425.66,425.8,4435.0,421.6453,421.7443,421.5067,421.6453,4435.0
2024-08-21 13:30:00,425.81,425.82,425.68,425.69,500.0,421.6552,421.6651,421.5265,421.5364,500.0
2024-08-21 13:40:00,425.64,425.64,425.21,425.5,1200.0,421.4869,421.4869,421.0611,421.3482,1200.0
2024-08-21 13:50:00,425.4,425.4,425.22,425.4,1100.0,421.2492,421.2492,421.071,421.2492,1100.0
2024-08-21 14:00:00,425.55,425.55,425.19,425.23,4752.0,421.3977,421.3977,421.0413,421.0809,4752.0
2024-08-21 14:10:00,425.18,425.28,425.15,425.15,500.0,421.0314,421.1304,421.0016,421.0016,500.0
2024-08-21 14:20:00,425.07,425.09,424.75,424.94,2623.0,420.9224,420.9422,420.6055,420.7937,2623.0
2024-08-21 14:30:00,424.94,425.34,424.93,425.09,3719.0,420.7937,421.1898,420.7838,420.9422,3719.0
2024-08-21 14:40:00,425.08,425.46,425.08,425.21,700.0,420.9323,421.3086,420.9323,421.0611,700.0
2024-08-21 14:50:00,425.26,425.26,424.92,424.92,3692.0,421.1106,421.1106,420.7739,420.7739,3692.0
2024-08-21 15:00:00,424.94,425.13,424.76,424.77,1278.0,420.7937,420.9818,420.6155,420.6254,1278.0
2024-08-21 15:10:00,424.77,424.89,424.64,424.66,1082.0,420.6254,420.7442,420.4966,420.5164,1082.0
2024-08-21 15:20:00,424.69,424.8,424.09,424.8,1844.0,420.5461,420.6551,419.952,420.6551,1844.0
2024-08-21 15:30:00,424.78,424.96,424.5,424.77,1310.0,420.6353,420.8135,420.358,420.6254,1310.0
2024-08-21 15:40:00,424.95,425.31,424.81,425.19,6263.0,420.8036,421.1601,420.665,421.0413,6263.0
2024-08-21 15:50:00,425.38,426.05,424.83,425.93,73740.0,421.2294,421.8929,420.6848,421.774,73740.0
2024-08-22 09:30:00,426.78,427.43,426.78,427.28,4420.0,422.6157,423.2594,422.6157,423.1109,4420.0
2024-08-22 09:40:00,426.66,426.68,425.06,425.06,4630.0,422.4969,422.5167,420.9125,420.9125,4630.0
2024-08-22 09:50:00,425.43,425.53,424.32,424.48,4623.0,421.2789,421.3779,420.1797,420.3382,4623.0
2024-08-22 10:00:00,424.65,425.42,424.65,424.85,6206.0,420.5065,421.269,420.5065,420.7046,6206.0
2024-08-22 10:10:00,424.63,425.59,424.63,425.48,3417.0,420.4867,421.4374,420.4867,421.3284,3417.0
2024-08-22 10:20:00,425.34,425.48,424.74,424.98,4580.0,421.1898,421.3284,420.5956,420.8333,4580.0
2024-08-22 10:30:00,424.77,425.43,424.54,424.96,4410.0,420.6254,421.2789,420.3976,420.8135,4410.0
2024-08-22 10:40:00,424.98,425.95,424.98,425.93,4524.0,420.8333,421.7938,420.8333,421.774,4524.0
2024-08-22 10:50:00,425.98,426.23,425.94,426.12,836.0,421.8235,422.0711,421.7839,421.9622,836.0
2024-08-22 11:00:00,426.4,426.59,425.94,425.98,1620.0,422.2394,422.4276,421.7839,421.8235,1620.0
2024-08-22 11:10:00,425.81,426.02,425.45,425.76,51239.0,421.6552,421.8632,421.2987,421.6057,51239.0
2024-08-22 11:20:00,426.04,426.64,425.92,426.51,1842.0,421.883,422.4771,421.7641,422.3484,1842.0
2024-08-22 11:30:00,426.55,426.89,426.4,426.54,5598.0,422.388,422.7247,422.2394,422.3781,5598.0
2024-08-22 11:40:00,426.78,426.9,426.39,426.39,5253.0,422.6157,422.7346,422.2295,422.2295,5253.0
2024-08-22 11:50:00,426.29,426.73,426.29,426.46,3547.0,422.1305,422.5662,422.1305,422.2989,3547.0
2024-08-22 12:00:00,426.6,426.84,426.35,426.35,3762.0,422.4375,422.6752,422.1899,422.1899,3762.0
2024-08-22 12:10:00,426.76,426.96,426.31,426.4,5313.0,422.5959,422.794,422.1503,422.2394,5313.0
2024-08-22 12:20:00,426.7,427.0,426.48,426.85,11878.0,422.5365,422.8336,422.3187,422.6851,11878.0
2024-08-22 12:30:00,427.04,427.04,426.44,426.47,2737.0,422.8732,422.8732,422.2791,422.3088,2737.0
2024-08-22 12:40:00,426.44,426.68,426.19,426.19,2051.0,422.2791,422.5167,422.0315,422.0315,2051.0
2024-08-22 12:50:00,425.89,426.0,425.38,425.45,2593.0,421.7344,421.8434,421.2294,421.2987,2593.0
2024-08-22 13:00:00,425.33,425.4,424.52,425.29,8038.0,421.1799,421.2492,420.3778,421.1403,8038.0
2024-08-22 13:10:00,425.3,425.53,425.09,425.27,2350.0,421.1502,421.3779,420.9422,421.1205,2350.0
2024-08-22 13:20:00,425.22,425.47,424.92,425.25,4411.0,421.071,421.3185,420.7739,421.1007,4411.0
2024-08-22 13:30:00,425.08,425.32,424.34,425.05,4340.0,420.9323,421.17,420.1995,420.9026,4340.0
2024-08-22 13:40:00,425.0,425.09,424.8,425.0,1408.0,420.8531,420.9422,420.6551,420.8531,1408.0
2024-08-22 13:50:00,425.05,425.05,424.43,424.59,1908.0,420.9026,420.9026,420.2887,420.4471,1908.0
2024-08-22 14:00:00,424.58,424.88,424.34,424.88,2757.0,420.4372,420.7343,420.1995,420.7343,2757.0
2024-08-22 14:10:00,424.79,425.5,424.76,424.92,1722.0,420.6452,421.3482,420.6155,420.7739,1722.0
2024-08-22 14:20:00,425.31,425.31,424.91,425.25,2228.0,421.1601,421.1601,420.764,421.1007,2228.0
2024-08-22 14:30:00,424.95,425.05,424.63,424.82,2181.0,420.8036,420.9026,420.4867,420.6749,2181.0
2024-08-22 14:40:00,424.61,424.89,424.61,424.81,1354.0,420.4669,420.7442,420.4669,420.665,1354.0
2024-08-22 14:50:00,424.52,424.93,424.37,424.37,3453.0,420.3778,420.7838,420.2293,420.2293,3453.0
2024-08-22 15:00:00,424.35,424.83,424.3,424.54,3578.0,420.2095,420.6848,420.1599,420.3976,3578.0
2024-08-22 15:10:00,424.7,424.86,424.51,424.8,3830.0,420.556,420.7145,420.3679,420.6551,3830.0
2024-08-22 15:20:00,424.55,424.55,424.0,424.05,7740.0,420.4075,420.4075,419.8629,419.9124,7740.0
2024-08-22 15:30:00,424.37,424.54,424.0,424.13,11552.0,420.2293,420.3976,419.8629,419.9916,11552.0
2024-08-22 15:40:00,424.1,424.81,424.01,424.56,17153.0,419.9619,420.665,419.8728,420.4174,17153.0
2024-08-22 15:50:00,424.71,424.71,423.05,424.51,90154.0,420.5659,420.5659,418.9221,420.3679,90154.0
2024-08-23 09:30:00,426.54,426.55,425.86,426.55,6005.0,422.3781,422.388,421.7047,422.388,6005.0
2024-08-23 09:40:00,425.81,426.37,425.56,426.37,835.0,421.6552,422.2097,421.4076,422.2097,835.0
2024-08-23 09:50:00,426.31,426.36,425.67,426.36,1384.0,422.1503,422.1998,421.5166,422.1998,1384.0
2024-08-23 10:00:00,426.44,428.09,426.44,427.68,13631.0,422.2791,423.913,422.2791,423.507,13631.0
2024-08-23 10:10:00,428.14,428.82,427.74,428.04,4728.0,423.9625,424.6358,423.5664,423.8634,4728.0
2024-08-23 10:20:00,427.59,428.37,427.35,428.08,2221.0,423.4178,424.1902,423.1802,423.9031,2221.0
2024-08-23 10:30:00,428.14,428.35,427.5,428.08,2083.0,423.9625,424.1704,423.3287,423.9031,2083.0
2024-08-23 10:40:00,427.57,427.87,427.28,427.58,3920.0,423.398,423.6951,423.1109,423.4079,3920.0
2024-08-23 10:50:00,427.58,428.53,427.13,428.37,1800.0,423.4079,424.3487,422.9623,424.1902,1800.0
2024-08-23 11:00:00,428.23,428.42,428.06,428.06,1611.0,424.0516,424.2397,423.8833,423.8833,1611.0
2024-08-23 11:10:00,428.03,429.05,427.98,429.05,4081.0,423.8535,424.8636,423.804,424.8636,4081.0
2024-08-23 11:20:00,429.19,429.19,428.54,428.55,2402.0,425.0022,425.0022,424.3586,424.3685,2402.0
2024-08-23 11:30:00,428.52,428.9,428.51,428.9,1841.0,424.3388,424.7151,424.3289,424.7151,1841.0
2024-08-23 11:40:00,428.87,429.2,428.63,428.87,2601.0,424.6853,425.0121,424.4477,424.6853,2601.0
2024-08-23 11:50:00,428.89,428.89,428.58,428.73,3167.0,424.7052,424.7052,424.3982,424.5467,3167.0
2024-08-23 12:00:00,428.68,428.74,427.5,428.09,5981.0,424.4972,424.5566,423.3287,423.913,5981.0
2024-08-23 12:10:00,428.11,428.52,428.01,428.52,2250.0,423.9328,424.3388,423.8337,424.3388,2250.0
2024-08-23 12:20:00,428.03,428.35,427.96,428.15,918.0,423.8535,424.1704,423.7842,423.9724,918.0
2024-08-23 12:30:00,427.7,428.17,427.7,427.92,623.0,423.5268,423.9922,423.5268,423.7446,623.0
2024-08-23 12:40:00,428.04,428.05,427.47,427.85,4988.0,423.8634,423.8733,423.299,423.6753,4988.0
2024-08-23 12:50:00,428.24,428.52,427.98,428.27,1400.0,424.0615,424.3388,423.804,424.0912,1400.0
2024-08-23 13:00:00,428.02,428.1,428.02,428.1,281.0,423.8436,423.9229,423.8436,423.9229,281.0
2024-08-23 13:10:00,428.02,428.4,428.02,428.18,1388.0,423.8436,424.2199,423.8436,424.0021,1388.0
2024-08-23 13:20:00,428.33,428.44,428.16,428.34,1083.0,424.1506,424.2595,423.9823,424.1605,1083.0
2024-08-23 13:30:00,428.26,428.26,428.03,428.19,627.0,424.0813,424.0813,423.8535,424.012,627.0
2024-08-23 13:40:00,428.19,428.45,428.03,428.17,1074.0,424.012,424.2694,423.8535,423.9922,1074.0
2024-08-23 13:50:00,428.4,428.54,428.21,428.54,704.0,424.2199,424.3586,424.0318,424.3586,704.0
2024-08-23 14:00:00,428.57,428.96,428.5,428.75,2675.0,424.3883,424.7745,424.319,424.5665,2675.0
2024-08-23 14:10:00,428.75,428.92,428.65,428.76,518.0,424.5665,424.7349,424.4675,424.5764,518.0
2024-08-23 14:20:00,428.86,428.86,428.55,428.77,1378.0,424.6754,424.6754,424.3685,424.5863,1378.0
2024-08-23 14:30:00,428.72,428.94,428.72,428.92,1500.0,424.5368,424.7547,424.5368,424.7349,1500.0
2024-08-23 14:40:00,429.05,429.24,428.6,428.83,2135.0,424.8636,425.0517,424.418,424.6457,2135.0
2024-08-23 14:50:00,428.86,429.07,428.56,428.56,1164.0,424.6754,424.8834,424.3784,424.3784,1164.0
2024-08-23 15:00:00,428.51,428.87,428.5,428.87,810.0,424.3289,424.6853,424.319,424.6853,810.0
2024-08-23 15:10:00,429.03,429.77,429.03,429.6,1895.0,424.8438,425.5766,424.8438,425.4082,1895.0
2024-08-23 15:20:00,429.67,430.36,429.67,430.28,2792.0,425.4775,426.1608,425.4775,426.0816,2792.0
2024-08-23 15:30:00,430.23,430.29,429.75,429.95,3354.0,426.0321,426.0915,425.5568,425.7548,3354.0
2024-08-23 15:40:00,430.04,430.61,429.61,430.29,6803.0,425.8439,426.4084,425.4181,426.0915,6803.0
2024-08-23 15:50:00,430.29,430.76,429.99,430.1,42157.0,426.0915,426.5569,425.7944,425.9033,42157.0
2024-08-26 09:30:00,431.29,431.99,430.35,430.77,5004.0,427.0817,427.7749,426.1509,426.5668,5004.0
2024-08-26 09:40:00,431.0,431.81,430.12,430.42,1629.0,426.7946,427.5967,425.9232,426.2202,1629.0
2024-08-26 09:50:00,431.07,431.82,430.89,431.4,1374.0,426.8639,427.6066,426.6856,427.1907,1374.0
2024-08-26 10:00:00,431.15,432.36,430.8,432.29,6846.0,426.9431,428.1413,426.5965,428.072,6846.0
2024-08-26 10:10:00,431.84,432.22,431.74,432.11,700.0,427.6264,428.0027,427.5273,427.8937,700.0
2024-08-26 10:20:00,432.12,432.12,431.8,431.8,1000.0,427.9036,427.9036,427.5868,427.5868,1000.0
2024-08-26 10:30:00,432.27,432.3,431.89,432.15,1401.0,428.0522,428.0819,427.6759,427.9333,1401.0
2024-08-26 10:40:00,432.01,432.22,431.44,432.05,3352.0,427.7947,428.0027,427.2303,427.8343,3352.0
2024-08-26 10:50:00,432.26,432.42,432.08,432.42,1350.0,428.0423,428.2007,427.864,428.2007,1350.0
2024-08-26 11:00:00,431.98,432.43,431.58,432.01,1574.0,427.765,428.2106,427.3689,427.7947,1574.0
2024-08-26 11:10:00,432.14,432.29,431.94,431.94,2526.0,427.9234,428.072,427.7254,427.7254,2526.0
2024-08-26 11:20:00,431.94,432.28,431.85,432.24,794.0,427.7254,428.0621,427.6363,428.0225,794.0
2024-08-26 11:30:00,431.99,433.28,431.98,432.74,2649.0,427.7749,429.0523,427.765,428.5176,2649.0
2024-08-26 11:40:00,432.8,433.17,432.42,432.47,5165.0,428.577,428.9434,428.2007,428.2502,5165.0
2024-08-26 11:50:00,432.39,432.99,432.39,432.85,4412.0,428.171,428.7651,428.171,428.6265,4412.0
2024-08-26 12:00:00,432.67,432.74,432.28,432.58,9689.0,428.4483,428.5176,428.0621,428.3591,9689.0
2024-08-26 12:10:00,432.35,432.7,431.78,432.21,3415.0,428.1314,428.478,427.567,427.9928,3415.0
2024-08-26 12:20:00,432.57,432.81,432.32,432.6,1701.0,428.3492,428.5869,428.1017,428.379,1701.0
2024-08-26 12:30:00,432.58,432.78,431.95,432.44,3497.0,428.3591,428.5572,427.7353,428.2205,3497.0
2024-08-26 12:40:00,432.63,432.92,432.4,432.4,1419.0,428.4087,428.6958,428.1809,428.1809,1419.0
2024-08-26 12:50:00,432.86,432.86,432.43,432.83,3299.0,428.6364,428.6364,428.2106,428.6067,3299.0
2024-08-26 13:00:00,432.61,433.0,432.59,432.78,1624.0,428.3889,428.7751,428.3691,428.5572,1624.0
2024-08-26 13:10:00,432.78,433.13,432.39,432.6,9108.0,428.5572,428.9038,428.171,428.379,9108.0
2024-08-26 13:20:00,432.79,432.79,431.31,431.31,6247.0,428.5671,428.5671,427.1015,427.1015,6247.0
2024-08-26 13:30:00,431.49,431.49,430.62,430.62,2000.0,427.2798,427.2798,426.4183,426.4183,2000.0
2024-08-26 13:40:00,430.6,430.83,430.2,430.2,1538.0,426.3985,426.6262,426.0024,426.0024,1538.0
2024-08-26 13:50:00,430.29,430.29,429.93,429.93,1343.0,426.0915,426.0915,425.735,425.735,1343.0
2024-08-26 14:00:00,430.06,430.19,429.6,429.85,6051.0,425.8637,425.9925,425.4082,425.6558,6051.0
2024-08-26 14:10:00,429.81,429.83,429.43,429.43,1336.0,425.6162,425.636,425.2399,425.2399,1336.0
2024-08-26 14:20:00,429.72,429.73,428.69,428.69,20036.0,425.5271,425.537,424.5071,424.5071,20036.0
2024-08-26 14:30:00,428.64,428.7,428.37,428.37,2926.0,424.4576,424.517,424.1902,424.1902,2926.0
2024-08-26 14:40:00,428.5,429.55,428.4,429.23,14857.0,424.319,425.3587,424.2199,425.0418,14857.0
2024-08-26 14:50:00,429.23,429.47,428.66,428.9,8779.0,425.0418,425.2795,424.4774,424.7151,8779.0
2024-08-26 15:00:00,428.84,429.13,428.62,428.84,4158.0,424.6556,424.9428,424.4378,424.6556,4158.0
2024-08-26 15:10:00,428.78,429.1,428.76,428.82,5902.0,424.5962,424.9131,424.5764,424.6358,5902.0
2024-08-26 15:20:00,428.96,429.06,428.86,428.93,2759.0,424.7745,424.8735,424.6754,424.7448,2759.0
2024-08-26 15:30:00,428.8,429.32,428.7,429.19,5781.0,424.616,425.131,424.517,425.0022,5781.0
2024-08-26 15:40:00,429.22,429.54,428.28,428.41,7676.0,425.0319,425.3488,424.1011,424.2298,7676.0
2024-08-26 15:50:00,428.64,430.44,428.64,430.11,24952.0,424.4576,426.24,424.4576,425.9132,24952.0
2024-08-27 09:30:00,430.83,432.39,430.59,431.93,14488.0,426.6262,428.171,426.3886,427.7155,14488.0
2024-08-27 09:40:00,432.44,432.9,431.66,431.66,1232.0,428.2205,428.676,427.4481,427.4481,1232.0
2024-08-27 09:50:00,431.58,432.35,431.57,432.35,250.0,427.3689,428.1314,427.359,428.1314,250.0
2024-08-27 10:00:00,431.57,431.67,431.4,431.67,528.0,427.359,427.458,427.1907,427.458,528.0
2024-08-27 10:10:00,431.58,431.8,430.86,431.58,2971.0,427.3689,427.5868,426.6559,427.3689,2971.0
2024-08-27 10:20:00,431.62,432.6,431.57,432.6,1461.0,427.4085,428.379,427.359,428.379,1461.0
2024-08-27 10:30:00,432.68,432.73,432.2,432.31,2151.0,428.4582,428.5077,427.9829,428.0918,2151.0
2024-08-27 10:40:00,432.63,432.99,432.29,432.99,7893.0,428.4087,428.7651,428.072,428.7651,7893.0
2024-08-27 10:50:00,432.66,433.51,432.42,432.64,2827.0,428.4384,429.2801,428.2007,428.4186,2827.0
2024-08-27 11:00:00,432.68,432.71,432.62,432.65,11864.0,428.4582,428.4879,428.3988,428.4285,11864.0
2024-08-27 11:10:00,432.66,433.4,432.48,432.48,2621.0,428.4384,429.1711,428.2601,428.2601,2621.0
2024-08-27 11:20:00,432.83,433.04,432.13,432.13,1998.0,428.6067,428.8147,427.9135,427.9135,1998.0
2024-08-27 11:30:00,431.88,431.89,431.15,431.79,1333.0,427.666,427.6759,426.9431,427.5769,1333.0
2024-08-27 11:40:00,431.84,432.09,431.8,432.08,679.0,427.6264,427.8739,427.5868,427.864,679.0
2024-08-27 11:50:00,431.66,432.0,431.59,431.88,2284.0,427.4481,427.7848,427.3788,427.666,2284.0
2024-08-27 12:00:00,432.16,432.18,431.58,431.73,3608.0,427.9432,427.9631,427.3689,427.5174,3608.0
2024-08-27 12:10:00,431.72,431.73,431.51,431.66,2300.0,427.5075,427.5174,427.2996,427.4481,2300.0
2024-08-27 12:20:00,431.63,431.89,431.26,431.28,3365.0,427.4184,427.6759,427.052,427.0718,3365.0
2024-08-27 12:30:00,431.43,431.57,431.26,431.41,1225.0,427.2204,427.359,427.052,427.2006,1225.0
2024-08-27 12:40:00,431.25,431.25,430.74,431.09,3092.0,427.0421,427.0421,426.5371,426.8837,3092.0
2024-08-27 12:50:00,431.12,431.21,430.96,431.16,1081.0,426.9134,427.0025,426.755,426.953,1081.0
2024-08-27 13:00:00,430.93,431.21,430.92,431.21,1612.0,426.7252,427.0025,426.7153,427.0025,1612.0
2024-08-27 13:10:00,431.3,431.48,431.05,431.45,1705.0,427.0916,427.2699,426.8441,427.2402,1705.0
2024-08-27 13:20:00,431.37,431.72,431.2,431.72,2687.0,427.161,427.5075,426.9926,427.5075,2687.0
2024-08-27 13:30:00,431.56,431.62,431.31,431.44,5096.0,427.3491,427.4085,427.1015,427.2303,5096.0
2024-08-27 13:40:00,431.35,431.35,430.76,430.8,2318.0,427.1412,427.1412,426.5569,426.5965,2318.0
2024-08-27 13:50:00,431.0,431.35,430.81,430.81,1804.0,426.7946,427.1412,426.6064,426.6064,1804.0
2024-08-27 14:00:00,430.61,430.75,430.54,430.64,1766.0,426.4084,426.547,426.3391,426.4381,1766.0
2024-08-27 14:10:00,430.6,431.21,430.53,431.21,4986.0,426.3985,427.0025,426.3292,427.0025,4986.0
2024-08-27 14:20:00,431.31,431.32,431.1,431.32,1488.0,427.1015,427.1114,426.8936,427.1114,1488.0
2024-08-27 14:30:00,431.25,431.34,430.93,431.2,3742.0,427.0421,427.1312,426.7252,426.9926,3742.0
2024-08-27 14:40:00,431.22,431.54,431.0,431.52,6259.0,427.0124,427.3293,426.7946,427.3095,6259.0
2024-08-27 14:50:00,431.47,431.6,431.04,431.25,5856.0,427.26,427.3887,426.8342,427.0421,5856.0
2024-08-27 15:00:00,431.12,431.3,431.04,431.07,2226.0,426.9134,427.0916,426.8342,426.8639,2226.0
2024-08-27 15:10:00,431.04,431.38,431.04,431.34,3647.0,426.8342,427.1709,426.8342,427.1312,3647.0
2024-08-27 15:20:00,431.36,432.34,431.36,432.34,10699.0,427.1511,428.1215,427.1511,428.1215,10699.0
2024-08-27 15:30:00,432.5,432.77,432.37,432.46,3377.0,428.2799,428.5473,428.1512,428.2403,3377.0
2024-08-27 15:40:00,432.67,433.24,432.18,433.19,14984.0,428.4483,429.0127,427.9631,428.9632,14984.0
2024-08-27 15:50:00,433.12,433.47,432.25,432.29,36188.0,428.8939,429.2405,428.0324,428.072,36188.0
2024-08-28 09:30:00,433.96,436.45,433.96,435.2,12298.0,429.7257,432.1914,429.7257,430.9536,12298.0
2024-08-28 09:40:00,435.47,435.51,434.99,435.15,905.0,431.2209,431.2606,430.7456,430.9041,905.0
2024-08-28 09:50:00,435.42,436.11,435.08,435.08,10399.0,431.1714,431.8547,430.8348,430.8348,10399.0
2024-08-28 10:00:00,435.4,435.4,434.28,434.33,4043.0,431.1516,431.1516,430.0426,430.0921,4043.0
2024-08-28 10:10:00,434.46,434.88,433.77,434.41,9476.0,430.2208,430.6367,429.5375,430.1713,9476.0
2024-08-28 10:20:00,434.81,435.03,434.64,434.72,3203.0,430.5674,430.7852,430.399,430.4783,3203.0
2024-08-28 10:30:00,435.09,435.09,434.33,434.62,2635.0,430.8447,430.8447,430.0921,430.3792,2635.0
2024-08-28 10:40:00,434.62,434.69,433.99,434.05,6717.0,430.3792,430.4486,429.7554,429.8148,6717.0
2024-08-28 10:50:00,434.0,434.2,433.61,434.02,2952.0,429.7653,429.9633,429.3791,429.7851,2952.0
2024-08-28 11:00:00,433.97,434.26,433.92,434.12,3706.0,429.7356,430.0228,429.6861,429.8841,3706.0
2024-08-28 11:10:00,434.2,434.41,433.96,433.97,2639.0,429.9633,430.1713,429.7257,429.7356,2639.0
2024-08-28 11:20:00,433.66,433.8,433.41,433.68,2016.0,429.4286,429.5672,429.1811,429.4484,2016.0
2024-08-28 11:30:00,433.49,433.78,433.06,433.33,4371.0,429.2603,429.5474,428.8345,429.1018,4371.0
2024-08-28 11:40:00,433.05,433.41,433.04,433.38,1506.0,428.8246,429.1811,428.8147,429.1513,1506.0
2024-08-28 11:50:00,433.38,434.1,433.16,433.93,4010.0,429.1513,429.8643,428.9335,429.696,4010.0
2024-08-28 12:00:00,434.25,434.59,434.03,434.27,897.0,430.0129,430.3495,429.795,430.0327,897.0
2024-08-28 12:10:00,434.14,434.16,433.69,434.0,1198.0,429.9039,429.9237,429.4583,429.7653,1198.0
2024-08-28 12:20:00,434.0,434.17,433.66,433.69,3997.0,429.7653,429.9336,429.4286,429.4583,3997.0
2024-08-28 12:30:00,433.69,433.74,433.43,433.64,1768.0,429.4583,429.5078,429.2009,429.4088,1768.0
2024-08-28 12:40:00,433.72,434.13,433.72,434.13,2076.0,429.488,429.894,429.488,429.894,2076.0
2024-08-28 12:50:00,434.37,434.52,434.32,434.38,600.0,430.1317,430.2802,430.0822,430.1416,600.0
2024-08-28 13:00:00,434.33,434.53,434.27,434.31,2770.0,430.0921,430.2901,430.0327,430.0723,2770.0
2024-08-28 13:10:00,434.21,434.58,434.05,434.27,5388.0,429.9732,430.3396,429.8148,430.0327,5388.0
2024-08-28 13:20:00,434.21,434.28,434.21,434.28,200.0,429.9732,430.0426,429.9732,430.0426,200.0
2024-08-28 13:30:00,434.29,434.58,434.29,434.58,525.0,430.0525,430.3396,430.0525,430.3396,525.0
2024-08-28 13:40:00,434.3,434.4,434.03,434.04,2724.0,430.0624,430.1614,429.795,429.8049,2724.0
2024-08-28 13:50:00,434.08,434.08,433.23,433.25,4586.0,429.8445,429.8445,429.0028,429.0226,4586.0
2024-08-28 14:00:00,433.3,433.38,433.28,433.38,616.0,429.0721,429.1513,429.0523,429.1513,616.0
2024-08-28 14:10:00,433.56,433.57,433.35,433.35,1706.0,429.3296,429.3395,429.1216,429.1216,1706.0
2024-08-28 14:20:00,433.53,433.64,433.2,433.35,2161.0,429.2999,429.4088,428.9731,429.1216,2161.0
2024-08-28 14:30:00,433.32,433.9,433.32,433.9,1366.0,429.0919,429.6663,429.0919,429.6663,1366.0
2024-08-28 14:40:00,433.78,433.86,433.64,433.64,946.0,429.5474,429.6267,429.4088,429.4088,946.0
2024-08-28 14:50:00,433.85,434.96,433.85,434.95,2677.0,429.6168,430.7159,429.6168,430.706,2677.0
2024-08-28 15:00:00,435.08,435.44,434.9,434.91,8735.0,430.8348,431.1912,430.6565,430.6664,8735.0
2024-08-28 15:10:00,434.9,434.9,434.29,434.73,1485.0,430.6565,430.6565,430.0525,430.4882,1485.0
2024-08-28 15:20:00,434.87,435.35,434.6,435.18,2387.0,430.6268,431.1021,430.3594,430.9338,2387.0
2024-08-28 15:30:00,435.22,435.48,434.77,434.87,3654.0,430.9734,431.2309,430.5278,430.6268,3654.0
2024-08-28 15:40:00,435.08,435.51,434.83,434.98,3739.0,430.8348,431.2606,430.5872,430.7357,3739.0
2024-08-28 15:50:00,435.2,435.78,434.96,435.35,22741.0,430.9536,431.5279,430.7159,431.1021,22741.0
2024-08-29 09:30:00,435.0,438.1,435.0,438.09,9309.0,430.7555,433.8253,430.7555,433.8154,9309.0
2024-08-29 09:40:00,437.31,437.91,436.11,436.12,5079.0,433.043,433.6371,431.8547,431.8646,5079.0
2024-08-29 09:50:00,436.18,436.53,435.94,436.39,1545.0,431.924,432.2706,431.6864,432.132,1545.0
2024-08-29 10:00:00,436.99,437.57,435.92,436.02,1769.0,432.7261,433.3005,431.6666,431.7656,1769.0
2024-08-29 10:10:00,435.88,436.38,435.31,436.25,2491.0,431.6269,432.1221,431.0625,431.9933,2491.0
2024-08-29 10:20:00,436.55,436.89,436.22,436.89,721.0,432.2904,432.6271,431.9636,432.6271,721.0
2024-08-29 10:30:00,436.98,437.49,436.97,437.47,1878.0,432.7162,433.2212,432.7063,433.2014,1878.0
2024-08-29 10:40:00,437.47,437.47,437.02,437.03,1133.0,433.2014,433.2014,432.7558,432.7657,1133.0
2024-08-29 10:50:00,437.66,437.67,437.29,437.31,2610.0,433.3896,433.3995,433.0232,433.043,2610.0
2024-08-29 11:00:00,437.48,437.65,437.11,437.11,2069.0,433.2113,433.3797,432.8449,432.8449,2069.0
2024-08-29 11:10:00,437.28,437.68,436.98,437.59,3513.0,433.0133,433.4094,432.7162,433.3203,3513.0
2024-08-29 11:20:00,437.58,437.84,437.57,437.7,1224.0,433.3104,433.5678,433.3005,433.4292,1224.0
2024-08-29 11:30:00,437.95,437.97,437.83,437.83,900.0,433.6768,433.6966,433.5579,433.5579,900.0
2024-08-29 11:40:00,437.77,437.77,437.49,437.76,700.0,433.4985,433.4985,433.2212,433.4886,700.0
2024-08-29 11:50:00,437.63,437.74,437.36,437.74,2054.0,433.3599,433.4688,433.0925,433.4688,2054.0
2024-08-29 12:00:00,438.12,438.6,438.05,438.46,1607.0,433.8451,434.3204,433.7758,434.1818,1607.0
2024-08-29 12:10:00,438.45,438.66,438.38,438.43,1431.0,434.1719,434.3798,434.1026,434.1521,1431.0
2024-08-29 12:20:00,438.64,438.83,438.63,438.82,1116.0,434.36,434.5482,434.3501,434.5383,1116.0
2024-08-29 12:30:00,438.82,438.82,438.45,438.52,1100.0,434.5383,434.5383,434.1719,434.2412,1100.0
2024-08-29 12:40:00,438.85,439.14,438.85,438.98,1806.0,434.568,434.8551,434.568,434.6967,1806.0
2024-08-29 12:50:00,438.94,438.95,438.35,438.35,3466.0,434.6571,434.667,434.0728,434.0728,3466.0
2024-08-29 13:00:00,438.31,438.31,438.1,438.11,1038.0,434.0332,434.0332,433.8253,433.8352,1038.0
2024-08-29 13:10:00,437.99,438.36,437.98,438.08,2466.0,433.7164,434.0828,433.7065,433.8055,2466.0
2024-08-29 13:20:00,438.11,438.11,437.49,437.61,1670.0,433.8352,433.8352,433.2212,433.3401,1670.0
2024-08-29 13:30:00,437.61,438.0,437.61,437.71,1566.0,433.3401,433.7263,433.3401,433.4391,1566.0
2024-08-29 13:40:00,437.83,438.04,437.81,437.98,1169.0,433.5579,433.7659,433.5381,433.7065,1169.0
2024-08-29 13:50:00,438.05,438.22,438.05,438.22,214.0,433.7758,433.9441,433.7758,433.9441,214.0
2024-08-29 14:00:00,438.32,438.38,437.88,438.38,2729.0,434.0431,434.1026,433.6074,434.1026,2729.0
2024-08-29 14:10:00,438.28,438.73,438.18,438.36,2471.0,434.0035,434.4491,433.9045,434.0828,2471.0
2024-08-29 14:20:00,438.5,438.54,438.08,438.09,2223.0,434.2214,434.261,433.8055,433.8154,2223.0
2024-08-29 14:30:00,438.12,438.12,436.9,436.91,2052.0,433.8451,433.8451,432.637,432.6469,2052.0
2024-08-29 14:40:00,437.31,437.31,436.24,436.24,2601.0,433.043,433.043,431.9834,431.9834,2601.0
2024-08-29 14:50:00,436.6,437.02,436.32,437.02,4000.0,432.3399,432.7558,432.0627,432.7558,4000.0
2024-08-29 15:00:00,436.9,436.9,436.09,436.69,2493.0,432.637,432.637,431.8349,432.429,2493.0
2024-08-29 15:10:00,436.81,437.62,436.67,437.52,3659.0,432.5479,433.35,432.4092,433.2509,3659.0
2024-08-29 15:20:00,437.53,437.94,437.15,437.94,3204.0,433.2608,433.6668,432.8846,433.6668,3204.0
2024-08-29 15:30:00,437.66,437.71,437.23,437.42,2515.0,433.3896,433.4391,432.9638,433.1519,2515.0
2024-08-29 15:40:00,437.36,437.4,436.64,436.86,3970.0,433.0925,433.1321,432.3795,432.5974,3970.0
2024-08-29 15:50:00,436.86,437.3,436.47,437.14,17553.0,432.5974,433.0331,432.2112,432.8747,17553.0
2024-08-30 09:30:00,438.61,439.3,438.26,438.5,6968.0,434.3303,435.0136,433.9837,434.2214,6968.0
2024-08-30 09:40:00,438.75,439.36,438.12,438.12,2085.0,434.4689,435.073,433.8451,433.8451,2085.0
2024-08-30 09:50:00,438.04,439.68,437.73,439.68,3364.0,433.7659,435.3899,433.4589,435.3899,3364.0
2024-08-30 10:00:00,439.69,440.63,439.51,440.36,7174.0,435.3998,436.3306,435.2215,436.0632,7174.0
2024-08-30 10:10:00,440.08,440.24,439.71,440.07,2916.0,435.786,435.9444,435.4196,435.7761,2916.0
2024-08-30 10:20:00,440.06,440.77,439.73,440.77,1890.0,435.7662,436.4692,435.4394,436.4692,1890.0
2024-08-30 10:30:00,440.32,440.72,440.18,440.44,1174.0,436.0236,436.4197,435.885,436.1425,1174.0
2024-08-30 10:40:00,440.49,440.49,440.2,440.48,2993.0,436.192,436.192,435.9048,436.1821,2993.0
2024-08-30 10:50:00,440.62,440.66,439.87,439.87,3550.0,436.3207,436.3603,435.578,435.578,3550.0
2024-08-30 11:00:00,440.24,440.76,439.9,439.93,6853.0,435.9444,436.4593,435.6077,435.6374,6853.0
2024-08-30 11:10:00,440.14,440.21,439.69,439.78,1100.0,435.8454,435.9147,435.3998,435.4889,1100.0
2024-08-30 11:20:00,439.53,439.53,438.75,438.85,3022.0,435.2413,435.2413,434.4689,434.568,3022.0
2024-08-30 11:30:00,438.77,438.77,438.1,438.1,2572.0,434.4888,434.4888,433.8253,433.8253,2572.0
2024-08-30 11:40:00,438.3,438.31,437.91,437.92,5876.0,434.0233,434.0332,433.6371,433.647,5876.0
2024-08-30 11:50:00,438.17,438.4,437.94,438.37,1991.0,433.8946,434.1224,433.6668,434.0927,1991.0
2024-08-30 12:00:00,438.19,438.41,437.7,438.3,2836.0,433.9144,434.1323,433.4292,434.0233,2836.0
2024-08-30 12:10:00,438.36,438.53,437.99,437.99,2933.0,434.0828,434.2511,433.7164,433.7164,2933.0
2024-08-30 12:20:00,437.98,438.09,437.59,437.6,4964.0,433.7065,433.8154,433.3203,433.3302,4964.0
2024-08-30 12:30:00,437.7,437.71,437.15,437.55,8000.0,433.4292,433.4391,432.8846,433.2807,8000.0
2024-08-30 12:40:00,437.47,437.84,437.47,437.54,1200.0,433.2014,433.5678,433.2014,433.2708,1200.0
2024-08-30 12:50:00,437.67,438.23,437.56,438.23,849.0,433.3995,433.954,433.2906,433.954,849.0
2024-08-30 13:00:00,438.29,439.12,438.28,439.12,600.0,434.0134,434.8353,434.0035,434.8353,600.0
2024-08-30 13:10:00,438.59,438.78,438.58,438.64,1180.0,434.3105,434.4987,434.3006,434.36,1180.0
2024-08-30 13:20:00,438.66,438.75,438.53,438.61,841.0,434.3798,434.4689,434.2511,434.3303,841.0
2024-08-30 13:30:00,438.54,438.71,438.36,438.42,2025.0,434.261,434.4293,434.0828,434.1422,2025.0
2024-08-30 13:40:00,438.56,438.65,438.43,438.57,750.0,434.2808,434.3699,434.1521,434.2907,750.0
2024-08-30 13:50:00,438.6,438.6,438.33,438.49,1325.0,434.3204,434.3204,434.053,434.2115,1325.0
2024-08-30 14:00:00,438.29,438.81,438.29,438.72,2266.0,434.0134,434.5284,434.0134,434.4392,2266.0
2024-08-30 14:10:00,438.84,439.32,438.64,439.31,1568.0,434.5581,435.0334,434.36,435.0235,1568.0
2024-08-30 14:20:00,439.69,439.98,439.47,439.65,2304.0,435.3998,435.6869,435.1819,435.3602,2304.0
2024-08-30 14:30:00,439.99,440.27,439.86,440.09,1840.0,435.6968,435.9741,435.5681,435.7959,1840.0
2024-08-30 14:40:00,439.94,440.39,439.94,440.39,1163.0,435.6473,436.0929,435.6473,436.0929,1163.0
2024-08-30 14:50:00,440.65,440.65,440.1,440.35,3053.0,436.3504,436.3504,435.8058,436.0533,3053.0
2024-08-30 15:00:00,440.47,440.55,440.16,440.36,3892.0,436.1722,436.2514,435.8652,436.0632,3892.0
2024-08-30 15:10:00,440.23,440.7,440.12,440.7,2641.0,435.9345,436.3999,435.8256,436.3999,2641.0
2024-08-30 15:20:00,440.69,441.7,440.69,441.7,3301.0,436.39,437.3902,436.39,437.3902,3301.0
2024-08-30 15:30:00,441.98,442.54,441.61,442.41,5384.0,437.6674,438.222,437.301,438.0932,5384.0
2024-08-30 15:40:00,442.46,443.33,442.4,443.29,9890.0,438.1427,439.0043,438.0833,438.9646,9890.0
2024-08-30 15:50:00,443.34,443.88,441.88,441.89,69890.0,439.0142,439.5489,437.5684,437.5783,69890.0
2024-09-03 09:30:00,446.51,448.98,444.0,447.97,32444.0,442.1532,444.5991,439.6677,443.599,32444.0
2024-09-03 09:40:00,447.21,447.71,445.48,445.64,8600.0,442.8464,443.3415,441.1333,441.2917,8600.0
2024-09-03 09:50:00,445.07,445.37,443.74,445.37,9807.0,440.7273,441.0244,439.4103,441.0244,9807.0
2024-09-03 10:00:00,445.36,445.79,444.2,444.74,3480.0,441.0144,441.4403,439.8658,440.4005,3480.0
2024-09-03 10:10:00,444.55,444.91,443.06,443.57,3903.0,440.2124,440.5688,438.7369,439.2419,3903.0
2024-09-03 10:20:00,443.83,444.21,443.12,444.21,2928.0,439.4994,439.8757,438.7963,439.8757,2928.0
2024-09-03 10:30:00,444.19,444.48,443.76,444.15,2776.0,439.8559,440.143,439.4301,439.8163,2776.0
2024-09-03 10:40:00,444.27,444.74,444.09,444.62,3941.0,439.9351,440.4005,439.7568,440.2817,3941.0
2024-09-03 10:50:00,444.55,444.67,444.06,444.36,2259.0,440.2124,440.3312,439.7271,440.0242,2259.0
2024-09-03 11:00:00,444.36,445.06,443.96,444.55,11423.0,440.0242,440.7174,439.6281,440.2124,11423.0
2024-09-03 11:10:00,444.45,444.68,443.49,443.49,2069.0,440.1133,440.3411,439.1627,439.1627,2069.0
2024-09-03 11:20:00,443.28,443.61,442.73,443.51,2388.0,438.9547,439.2815,438.4101,439.1825,2388.0
2024-09-03 11:30:00,443.35,443.44,442.92,442.92,1518.0,439.0241,439.1132,438.5983,438.5983,1518.0
2024-09-03 11:40:00,442.99,443.57,442.9,443.57,2186.0,438.6676,439.2419,438.5785,439.2419,2186.0
2024-09-03 11:50:00,443.59,443.88,443.44,443.52,1619.0,439.2617,439.5489,439.1132,439.1924,1619.0
2024-09-03 12:00:00,443.31,443.74,443.28,443.45,2158.0,438.9845,439.4103,438.9547,439.1231,2158.0
2024-09-03 12:10:00,443.19,443.21,442.96,443.21,1493.0,438.8656,438.8854,438.6379,438.8854,1493.0
2024-09-03 12:20:00,443.38,443.49,442.91,442.92,1969.0,439.0538,439.1627,438.5884,438.5983,1969.0
2024-09-03 12:30:00,442.63,442.74,442.42,442.42,969.0,438.3111,438.42,438.1031,438.1031,969.0
2024-09-03 12:40:00,442.3,442.31,441.54,441.55,1891.0,437.9843,437.9942,437.2317,437.2416,1891.0
2024-09-03 12:50:00,441.55,441.74,441.52,441.54,688.0,437.2416,437.4298,437.2119,437.2317,688.0
2024-09-03 13:00:00,441.91,442.08,441.79,441.8,2676.0,437.5981,437.7665,437.4793,437.4892,2676.0
2024-09-03 13:10:00,441.83,441.83,441.56,441.67,800.0,437.5189,437.5189,437.2515,437.3605,800.0
2024-09-03 13:20:00,441.67,441.67,441.09,441.58,13266.0,437.3605,437.3605,436.7861,437.2713,13266.0
2024-09-03 13:30:00,441.41,441.89,441.02,441.89,5127.0,437.103,437.5783,436.7168,437.5783,5127.0
2024-09-03 13:40:00,441.77,441.87,441.41,441.61,3326.0,437.4595,437.5585,437.103,437.301,3326.0
2024-09-03 13:50:00,441.5,441.83,441.14,441.14,1912.0,437.1921,437.5189,436.8356,436.8356,1912.0
2024-09-03 14:00:00,441.22,441.22,440.22,440.47,7176.0,436.9148,436.9148,435.9246,436.1722,7176.0
2024-09-03 14:10:00,440.67,440.82,440.47,440.7,1468.0,436.3702,436.5187,436.1722,436.3999,1468.0
2024-09-03 14:20:00,441.17,441.29,440.84,440.84,1922.0,436.8653,436.9842,436.5386,436.5386,1922.0
2024-09-03 14:30:00,440.85,441.04,440.0,440.62,10674.0,436.5485,436.7366,435.7067,436.3207,10674.0
2024-09-03 14:40:00,440.86,441.18,440.48,440.54,2493.0,436.5584,436.8752,436.1821,436.2415,2493.0
2024-09-03 14:50:00,440.54,440.54,440.09,440.1,1818.0,436.2415,436.2415,435.7959,435.8058,1818.0
2024-09-03 15:00:00,440.27,440.27,439.32,439.32,11314.0,435.9741,435.9741,435.0334,435.0334,11314.0
2024-09-03 15:10:00,439.42,439.77,439.32,439.4,3774.0,435.1324,435.479,435.0334,435.1126,3774.0
2024-09-03 15:20:00,439.63,440.07,439.6,439.81,4646.0,435.3404,435.7761,435.3107,435.5186,4646.0
2024-09-03 15:30:00,439.94,440.09,438.8,438.97,5359.0,435.6473,435.7959,434.5185,434.6868,5359.0
2024-09-03 15:40:00,438.88,438.88,437.3,437.86,18700.0,434.5977,434.5977,433.0331,433.5876,18700.0
2024-09-03 15:50:00,437.89,440.41,437.22,440.14,35883.0,433.6173,436.1127,432.9539,435.8454,35883.0
2024-09-04 09:30:00,440.37,440.37,438.37,439.22,19511.0,436.0731,436.0731,434.0927,434.9344,19511.0
2024-09-04 09:40:00,439.69,440.44,438.37,439.01,13218.0,435.3998,436.1425,434.0927,434.7264,13218.0
2024-09-04 09:50:00,438.54,440.08,437.95,439.33,4162.0,434.261,435.786,433.6768,435.0433,4162.0
2024-09-04 10:00:00,439.33,440.17,437.93,439.88,10356.0,435.0433,435.8751,433.6569,435.5879,10356.0
2024-09-04 10:10:00,439.52,440.09,438.42,438.47,6578.0,435.2314,435.7959,434.1422,434.1917,6578.0
2024-09-04 10:20:00,438.75,439.32,438.41,439.05,14185.0,434.4689,435.0334,434.1323,434.766,14185.0
2024-09-04 10:30:00,439.01,439.1,438.5,438.5,2776.0,434.7264,434.8155,434.2214,434.2214,2776.0
2024-09-04 10:40:00,438.68,439.52,438.14,439.08,27724.0,434.3996,435.2314,433.8649,434.7957,27724.0
2024-09-04 10:50:00,439.17,439.4,438.44,438.59,18154.0,434.8848,435.1126,434.162,434.3105,18154.0
2024-09-04 11:00:00,438.68,439.15,437.93,438.46,10424.0,434.3996,434.865,433.6569,434.1818,10424.0
2024-09-04 11:10:00,438.33,439.37,438.04,439.37,9768.0,434.053,435.0829,433.7659,435.0829,9768.0
2024-09-04 11:20:00,439.68,440.02,438.87,438.99,3874.0,435.3899,435.7266,434.5878,434.7066,3874.0
2024-09-04 11:30:00,438.77,439.23,438.19,438.81,7607.0,434.4888,434.9443,433.9144,434.5284,7607.0
2024-09-04 11:40:00,438.4,438.71,438.21,438.7,22478.0,434.1224,434.4293,433.9342,434.4194,22478.0
2024-09-04 11:50:00,438.72,439.37,438.72,439.05,3921.0,434.4392,435.0829,434.4392,434.766,3921.0
2024-09-04 12:00:00,439.18,439.31,438.94,438.94,3031.0,434.8947,435.0235,434.6571,434.6571,3031.0
2024-09-04 12:10:00,438.98,439.3,438.8,438.9,12244.0,434.6967,435.0136,434.5185,434.6175,12244.0
2024-09-04 12:20:00,438.91,439.05,438.9,439.0,4000.0,434.6274,434.766,434.6175,434.7165,4000.0
2024-09-04 12:30:00,438.84,439.5,438.84,439.3,9246.0,434.5581,435.2116,434.5581,435.0136,9246.0
2024-09-04 12:40:00,439.31,439.45,438.66,438.78,2519.0,435.0235,435.1621,434.3798,434.4987,2519.0
2024-09-04 12:50:00,438.79,438.99,438.76,438.76,2381.0,434.5086,434.7066,434.4788,434.4788,2381.0
2024-09-04 13:00:00,438.62,438.62,437.62,437.96,7570.0,434.3402,434.3402,433.35,433.6867,7570.0
2024-09-04 13:10:00,437.94,438.09,436.99,436.99,9168.0,433.6668,433.8154,432.7261,432.7261,9168.0
2024-09-04 13:20:00,437.19,437.4,436.5,436.94,8837.0,432.9242,433.1321,432.2409,432.6766,8837.0
2024-09-04 13:30:00,436.65,436.88,435.03,435.74,20131.0,432.3894,432.6172,430.7852,431.4883,20131.0
2024-09-04 13:40:00,435.85,436.37,435.72,435.73,11535.0,431.5972,432.1122,431.4685,431.4784,11535.0
2024-09-04 13:50:00,436.02,436.83,435.64,436.09,12965.0,431.7656,432.5677,431.3893,431.8349,12965.0
2024-09-04 14:00:00,436.15,437.06,436.09,436.86,8274.0,431.8943,432.7954,431.8349,432.5974,8274.0
2024-09-04 14:10:00,436.86,437.13,436.39,436.53,7902.0,432.5974,432.8648,432.132,432.2706,7902.0
2024-09-04 14:20:00,436.67,437.26,436.39,437.13,10497.0,432.4092,432.9935,432.132,432.8648,10497.0
2024-09-04 14:30:00,437.13,437.89,437.07,437.5,13224.0,432.8648,433.6173,432.8053,433.2311,13224.0
2024-09-04 14:40:00,437.72,438.41,437.72,438.33,5598.0,433.449,434.1323,433.449,434.053,5598.0
2024-09-04 14:50:00,438.28,438.62,438.03,438.2,5334.0,434.0035,434.3402,433.756,433.9243,5334.0
2024-09-04 15:00:00,438.13,438.13,436.92,437.34,18066.0,433.855,433.855,432.6568,433.0727,18066.0
2024-09-04 15:10:00,437.17,438.12,437.15,438.12,5896.0,432.9044,433.8451,432.8846,433.8451,5896.0
2024-09-04 15:20:00,438.24,438.58,437.66,437.94,8458.0,433.9639,434.3006,433.3896,433.6668,8458.0
2024-09-04 15:30:00,438.0,438.39,437.64,438.25,17433.0,433.7263,434.1125,433.3698,433.9738,17433.0
2024-09-04 15:40:00,438.25,438.31,437.95,437.95,40796.0,433.9738,434.0332,433.6768,433.6768,40796.0
2024-09-04 15:50:00,438.04,438.1,436.93,437.45,71600.0,433.7659,433.8253,432.6667,433.1816,71600.0
2024-09-05 09:30:00,436.79,436.79,434.38,434.63,8651.0,432.5281,432.5281,430.1416,430.3891,8651.0
2024-09-05 09:40:00,434.72,435.17,433.81,434.1,2915.0,430.4783,430.9239,429.5771,429.8643,2915.0
2024-09-05 09:50:00,434.41,435.22,434.08,434.31,3632.0,430.1713,430.9734,429.8445,430.0723,3632.0
2024-09-05 10:00:00,434.62,435.46,434.32,434.44,8170.0,430.3792,431.211,430.0822,430.201,8170.0
2024-09-05 10:10:00,435.03,435.55,434.69,435.55,2551.0,430.7852,431.3002,430.4486,431.3002,2551.0
2024-09-05 10:20:00,435.01,435.92,434.83,434.95,1750.0,430.7654,431.6666,430.5872,430.706,1750.0
2024-09-05 10:30:00,435.22,435.34,434.0,434.23,3033.0,430.9734,431.0922,429.7653,429.993,3033.0
2024-09-05 10:40:00,433.84,434.0,433.36,433.53,2858.0,429.6069,429.7653,429.1315,429.2999,2858.0
2024-09-05 10:50:00,433.27,433.66,432.77,432.96,5244.0,429.0424,429.4286,428.5473,428.7354,5244.0
2024-09-05 11:00:00,432.81,432.82,432.01,432.3,4983.0,428.5869,428.5968,427.7947,428.0819,4983.0
2024-09-05 11:10:00,432.26,432.35,431.92,432.35,3114.0,428.0423,428.1314,427.7056,428.1314,3114.0
2024-09-05 11:20:00,432.13,432.49,431.55,431.59,3945.0,427.9135,428.27,427.3392,427.3788,3945.0
2024-09-05 11:30:00,431.56,432.46,431.55,432.4,2010.0,427.3491,428.2403,427.3392,428.1809,2010.0
2024-09-05 11:40:00,432.38,432.81,432.12,432.81,5888.0,428.1611,428.5869,427.9036,428.5869,5888.0
2024-09-05 11:50:00,432.54,433.44,432.53,433.21,3950.0,428.3195,429.2108,428.3096,428.983,3950.0
2024-09-05 12:00:00,433.39,433.86,433.39,433.57,900.0,429.1612,429.6267,429.1612,429.3395,900.0
2024-09-05 12:10:00,433.39,433.54,432.75,432.75,3361.0,429.1612,429.3098,428.5275,428.5275,3361.0
2024-09-05 12:20:00,432.75,433.39,432.75,432.85,4944.0,428.5275,429.1612,428.5275,428.6265,4944.0
2024-09-05 12:30:00,433.02,433.41,432.63,433.4,1969.0,428.7949,429.1811,428.4087,429.1711,1969.0
2024-09-05 12:40:00,433.13,433.73,432.95,433.73,2910.0,428.9038,429.4979,428.7255,429.4979,2910.0
2024-09-05 12:50:00,433.75,434.49,433.58,433.58,1600.0,429.5177,430.2505,429.3494,429.3494,1600.0
2024-09-05 13:00:00,434.1,434.1,433.32,433.81,1428.0,429.8643,429.8643,429.0919,429.5771,1428.0
2024-09-05 13:10:00,434.02,434.77,433.81,434.42,4617.0,429.7851,430.5278,429.5771,430.1812,4617.0
2024-09-05 13:20:00,434.42,434.71,434.19,434.48,1421.0,430.1812,430.4684,429.9534,430.2406,1421.0
2024-09-05 13:30:00,434.77,435.17,434.41,435.0,6084.0,430.5278,430.9239,430.1713,430.7555,6084.0
2024-09-05 13:40:00,435.0,435.49,434.78,435.49,3666.0,430.7555,431.2408,430.5377,431.2408,3666.0
2024-09-05 13:50:00,435.64,436.01,435.63,435.7,5385.0,431.3893,431.7557,431.3794,431.4487,5385.0
2024-09-05 14:00:00,435.81,436.53,435.74,436.53,2282.0,431.5576,432.2706,431.4883,432.2706,2282.0
2024-09-05 14:10:00,436.45,436.53,436.11,436.39,1000.0,432.1914,432.2706,431.8547,432.132,1000.0
2024-09-05 14:20:00,436.3,436.43,436.06,436.11,2059.0,432.0429,432.1716,431.8052,431.8547,2059.0
2024-09-05 14:30:00,436.17,436.99,436.17,436.99,5883.0,431.9141,432.7261,431.9141,432.7261,5883.0
2024-09-05 14:40:00,437.11,437.23,436.77,436.94,2467.0,432.8449,432.9638,432.5083,432.6766,2467.0
2024-09-05 14:50:00,437.12,437.13,436.74,436.99,1989.0,432.8549,432.8648,432.4786,432.7261,1989.0
2024-09-05 15:00:00,437.07,437.3,436.75,437.09,4387.0,432.8053,433.0331,432.4885,432.8251,4387.0
2024-09-05 15:10:00,436.98,437.24,436.03,436.53,11393.0,432.7162,432.9737,431.7755,432.2706,11393.0
2024-09-05 15:20:00,436.3,436.36,435.8,436.15,4510.0,432.0429,432.1023,431.5477,431.8943,4510.0
2024-09-05 15:30:00,436.33,436.67,435.87,436.14,3708.0,432.0726,432.4092,431.617,431.8844,3708.0
2024-09-05 15:40:00,436.05,436.43,435.7,436.13,5368.0,431.7953,432.1716,431.4487,431.8745,5368.0
2024-09-05 15:50:00,435.98,437.35,435.29,437.16,45059.0,431.726,433.0826,431.0427,432.8945,45059.0
2024-09-06 09:30:00,436.47,439.07,436.47,437.16,7450.0,432.2112,434.7858,432.2112,432.8945,7450.0
2024-09-06 09:40:00,437.73,437.73,436.81,437.17,1511.0,433.4589,433.4589,432.5479,432.9044,1511.0
2024-09-06 09:50:00,437.16,438.39,435.73,436.91,3867.0,432.8945,434.1125,431.4784,432.6469,3867.0
2024-09-06 10:00:00,436.36,437.39,435.54,436.08,28222.0,432.1023,433.1222,431.2903,431.825,28222.0
2024-09-06 10:10:00,436.2,436.9,435.41,435.41,4484.0,431.9438,432.637,431.1615,431.1615,4484.0
2024-09-06 10:20:00,435.25,435.95,434.37,435.21,3685.0,431.0031,431.6963,430.1317,430.9635,3685.0
2024-09-06 10:30:00,435.25,435.55,434.0,435.25,3060.0,431.0031,431.3002,429.7653,431.0031,3060.0
2024-09-06 10:40:00,434.86,435.78,434.37,434.53,1776.0,430.6169,431.5279,430.1317,430.2901,1776.0
2024-09-06 10:50:00,434.56,434.56,432.63,433.11,7000.0,430.3198,430.3198,428.4087,428.884,7000.0
2024-09-06 11:00:00,433.07,435.31,432.64,433.88,4783.0,428.8444,431.0625,428.4186,429.6465,4783.0
2024-09-06 11:10:00,433.21,433.4,432.63,433.0,1477.0,428.983,429.1711,428.4087,428.7751,1477.0
2024-09-06 11:20:00,433.0,434.02,432.99,434.02,1095.0,428.7751,429.7851,428.7651,429.7851,1095.0
2024-09-06 11:30:00,434.18,434.63,433.94,434.35,7312.0,429.9435,430.3891,429.7059,430.1119,7312.0
2024-09-06 11:40:00,434.35,434.87,434.12,434.64,19894.0,430.1119,430.6268,429.8841,430.399,19894.0
2024-09-06 11:50:00,434.63,434.87,433.88,433.99,6044.0,430.3891,430.6268,429.6465,429.7554,6044.0
2024-09-06 12:00:00,434.14,434.14,433.75,433.97,491.0,429.9039,429.9039,429.5177,429.7356,491.0
2024-09-06 12:10:00,433.94,433.94,432.89,432.98,920.0,429.7059,429.7059,428.6661,428.7552,920.0
2024-09-06 12:20:00,432.97,433.36,432.84,432.84,1221.0,428.7453,429.1315,428.6166,428.6166,1221.0
2024-09-06 12:30:00,433.56,433.56,432.88,432.89,1477.0,429.3296,429.3296,428.6562,428.6661,1477.0
2024-09-06 12:40:00,433.39,433.39,432.66,432.7,3737.0,429.1612,429.1612,428.4384,428.478,3737.0
2024-09-06 12:50:00,432.72,432.72,432.72,432.72,645.0,428.4978,428.4978,428.4978,428.4978,645.0
2024-09-06 13:00:00,432.72,432.92,432.39,432.71,1085.0,428.4978,428.6958,428.171,428.4879,1085.0
2024-09-06 13:10:00,432.68,432.68,432.68,432.68,100.0,428.4582,428.4582,428.4582,428.4582,100.0
2024-09-06 13:20:00,432.34,433.03,432.33,432.33,2992.0,428.1215,428.8048,428.1116,428.1116,2992.0
2024-09-06 13:30:00,432.3,432.44,432.11,432.11,729.0,428.0819,428.2205,427.8937,427.8937,729.0
2024-09-06 13:40:00,432.14,432.27,431.84,431.84,1122.0,427.9234,428.0522,427.6264,427.6264,1122.0
2024-09-06 13:50:00,432.1,432.7,432.09,432.49,1379.0,427.8838,428.478,427.8739,428.27,1379.0
2024-09-06 14:00:00,432.72,432.72,432.0,432.01,3140.0,428.4978,428.4978,427.7848,427.7947,3140.0
2024-09-06 14:10:00,431.81,431.9,431.58,431.63,1122.0,427.5967,427.6858,427.3689,427.4184,1122.0
2024-09-06 14:20:00,431.55,432.22,431.55,432.17,1585.0,427.3392,428.0027,427.3392,427.9531,1585.0
2024-09-06 14:30:00,432.66,432.85,432.38,432.38,1930.0,428.4384,428.6265,428.1611,428.1611,1930.0
2024-09-06 14:40:00,432.5,432.86,432.47,432.56,1695.0,428.2799,428.6364,428.2502,428.3393,1695.0
2024-09-06 14:50:00,432.77,432.93,432.68,432.72,1951.0,428.5473,428.7057,428.4582,428.4978,1951.0
2024-09-06 15:00:00,432.59,432.9,432.32,432.46,25847.0,428.3691,428.676,428.1017,428.2403,25847.0
2024-09-06 15:10:00,432.48,432.51,432.45,432.5,536.0,428.2601,428.2898,428.2304,428.2799,536.0
2024-09-06 15:20:00,432.56,432.98,432.3,432.7,3949.0,428.3393,428.7552,428.0819,428.478,3949.0
2024-09-06 15:30:00,432.53,432.97,431.37,431.37,4895.0,428.3096,428.7453,427.161,427.161,4895.0
2024-09-06 15:40:00,431.53,432.45,431.47,432.45,2240.0,427.3194,428.2304,427.26,428.2304,2240.0
2024-09-06 15:50:00,432.66,432.75,430.45,431.36,45317.0,428.4384,428.5275,426.2499,427.1511,45317.0
2024-09-09 09:30:00,434.19,435.83,432.53,435.0,6059.0,429.9534,431.5774,428.3096,430.7555,6059.0
2024-09-09 09:40:00,434.38,435.88,434.38,435.73,2386.0,430.1416,431.6269,430.1416,431.4784,2386.0
2024-09-09 09:50:00,435.83,435.87,434.66,435.16,1145.0,431.5774,431.617,430.4189,430.914,1145.0
2024-09-09 10:00:00,435.78,435.78,435.03,435.03,2129.0,431.5279,431.5279,430.7852,430.7852,2129.0
2024-09-09 10:10:00,434.95,435.39,434.73,434.77,3230.0,430.706,431.1417,430.4882,430.5278,3230.0
2024-09-09 10:20:00,434.66,434.66,434.13,434.23,2511.0,430.4189,430.4189,429.894,429.993,2511.0
2024-09-09 10:30:00,434.48,434.72,434.24,434.72,5188.0,430.2406,430.4783,430.003,430.4783,5188.0
2024-09-09 10:40:00,434.79,435.68,434.78,435.68,3523.0,430.5476,431.4289,430.5377,431.4289,3523.0
2024-09-09 10:50:00,435.68,436.1,435.53,436.06,2700.0,431.4289,431.8448,431.2804,431.8052,2700.0
2024-09-09 11:00:00,436.31,436.55,436.21,436.52,2048.0,432.0528,432.2904,431.9537,432.2607,2048.0
2024-09-09 11:10:00,436.52,436.52,435.78,436.29,1636.0,432.2607,432.2607,431.5279,432.0329,1636.0
2024-09-09 11:20:00,436.34,436.96,436.23,436.77,1728.0,432.0825,432.6964,431.9735,432.5083,1728.0
2024-09-09 11:30:00,437.0,437.86,437.0,437.86,2510.0,432.736,433.5876,432.736,433.5876,2510.0
2024-09-09 11:40:00,438.02,439.22,438.02,438.98,9178.0,433.7461,434.9344,433.7461,434.6967,9178.0
2024-09-09 11:50:00,439.17,439.54,439.02,439.54,1213.0,434.8848,435.2512,434.7363,435.2512,1213.0
2024-09-09 12:00:00,439.29,439.52,438.68,438.76,5251.0,435.0037,435.2314,434.3996,434.4788,5251.0
2024-09-09 12:10:00,438.79,438.94,438.56,438.94,34817.0,434.5086,434.6571,434.2808,434.6571,34817.0
2024-09-09 12:20:00,439.03,439.75,439.03,439.75,1788.0,434.7462,435.4592,434.7462,435.4592,1788.0
2024-09-09 12:30:00,439.58,440.09,439.42,440.08,5531.0,435.2908,435.7959,435.1324,435.786,5531.0
2024-09-09 12:40:00,439.93,440.39,439.8,440.19,1476.0,435.6374,436.0929,435.5087,435.8949,1476.0
2024-09-09 12:50:00,440.07,440.31,439.82,440.04,6204.0,435.7761,436.0137,435.5285,435.7464,6204.0
2024-09-09 13:00:00,440.23,440.3,439.83,440.13,18255.0,435.9345,436.0038,435.5384,435.8355,18255.0
2024-09-09 13:10:00,440.06,440.06,439.2,439.28,17239.0,435.7662,435.7662,434.9146,434.9938,17239.0
2024-09-09 13:20:00,439.27,439.42,438.85,438.85,6086.0,434.9839,435.1324,434.568,434.568,6086.0
2024-09-09 13:30:00,438.48,438.77,438.38,438.77,900.0,434.2016,434.4888,434.1026,434.4888,900.0
2024-09-09 13:40:00,438.87,438.87,438.35,438.61,5624.0,434.5878,434.5878,434.0728,434.3303,5624.0
2024-09-09 13:50:00,438.61,438.73,438.16,438.16,5824.0,434.3303,434.4491,433.8847,433.8847,5824.0
2024-09-09 14:00:00,438.11,438.11,437.59,437.65,8400.0,433.8352,433.8352,433.3203,433.3797,8400.0
2024-09-09 14:10:00,437.63,438.12,437.46,438.12,4975.0,433.3599,433.8451,433.1915,433.8451,4975.0
2024-09-09 14:20:00,438.12,438.45,437.95,438.28,1160.0,433.8451,434.1719,433.6768,434.0035,1160.0
2024-09-09 14:30:00,438.39,438.55,438.25,438.31,2831.0,434.1125,434.2709,433.9738,434.0332,2831.0
2024-09-09 14:40:00,438.38,439.11,438.38,438.97,2396.0,434.1026,434.8254,434.1026,434.6868,2396.0
2024-09-09 14:50:00,438.98,439.03,437.99,438.32,9368.0,434.6967,434.7462,433.7164,434.0431,9368.0
2024-09-09 15:00:00,437.99,438.32,437.99,438.21,4231.0,433.7164,434.0431,433.7164,433.9342,4231.0
2024-09-09 15:10:00,438.19,438.21,437.37,437.55,131533.0,433.9144,433.9342,433.1024,433.2807,131533.0
2024-09-09 15:20:00,437.64,438.2,437.43,438.09,7996.0,433.3698,433.9243,433.1618,433.8154,7996.0
2024-09-09 15:30:00,438.3,439.36,438.29,439.23,7255.0,434.0233,435.073,434.0134,434.9443,7255.0
2024-09-09 15:40:00,439.36,439.79,438.47,438.69,9038.0,435.073,435.4988,434.1917,434.4095,9038.0
2024-09-09 15:50:00,438.78,439.1,438.25,439.05,30563.0,434.4987,434.8155,433.9738,434.766,30563.0
2024-09-10 09:30:00,438.88,440.08,438.3,440.05,13261.0,434.5977,435.786,434.0233,435.7563,13261.0
2024-09-10 09:40:00,440.54,442.37,440.53,440.91,3656.0,436.2415,438.0536,436.2316,436.6079,3656.0
2024-09-10 09:50:00,441.02,441.89,440.95,441.36,6082.0,436.7168,437.5783,436.6475,437.0535,6082.0
2024-09-10 10:00:00,441.4,442.44,441.04,441.51,4040.0,437.0931,438.1229,436.7366,437.202,4040.0
2024-09-10 10:10:00,441.27,441.31,440.62,440.96,2550.0,436.9644,437.004,436.3207,436.6574,2550.0
2024-09-10 10:20:00,441.31,441.99,440.81,441.52,5006.0,437.004,437.6773,436.5088,437.2119,5006.0
2024-09-10 10:30:00,441.55,441.87,441.3,441.3,3074.0,437.2416,437.5585,436.9941,436.9941,3074.0
2024-09-10 10:40:00,441.55,441.88,441.2,441.81,15740.0,437.2416,437.5684,436.895,437.4991,15740.0
2024-09-10 10:50:00,441.81,441.89,441.42,441.69,10692.0,437.4991,437.5783,437.1129,437.3803,10692.0
2024-09-10 11:00:00,441.89,441.89,441.26,441.58,14511.0,437.5783,437.5783,436.9545,437.2713,14511.0
2024-09-10 11:10:00,441.58,441.58,440.71,441.17,5862.0,437.2713,437.2713,436.4098,436.8653,5862.0
2024-09-10 11:20:00,441.43,442.01,441.24,441.76,11976.0,437.1228,437.6971,436.9346,437.4496,11976.0
2024-09-10 11:30:00,442.07,442.44,441.64,442.44,3161.0,437.7566,438.1229,437.3307,438.1229,3161.0
2024-09-10 11:40:00,442.02,442.33,440.84,441.04,6685.0,437.707,438.014,436.5386,436.7366,6685.0
2024-09-10 11:50:00,441.08,441.17,439.85,439.87,10909.0,436.7762,436.8653,435.5582,435.578,10909.0
2024-09-10 12:00:00,439.53,439.85,439.2,439.29,4330.0,435.2413,435.5582,434.9146,435.0037,4330.0
2024-09-10 12:10:00,439.43,439.43,438.72,439.09,5149.0,435.1423,435.1423,434.4392,434.8056,5149.0
2024-09-10 12:20:00,439.18,439.42,439.0,439.41,1000.0,434.8947,435.1324,434.7165,435.1225,1000.0
2024-09-10 12:30:00,439.32,439.81,439.02,439.81,6112.0,435.0334,435.5186,434.7363,435.5186,6112.0
2024-09-10 12:40:00,439.62,439.62,439.2,439.2,2244.0,435.3305,435.3305,434.9146,434.9146,2244.0
2024-09-10 12:50:00,439.28,439.51,438.84,438.91,4787.0,434.9938,435.2215,434.5581,434.6274,4787.0
2024-09-10 13:00:00,438.85,438.92,438.54,438.69,9526.0,434.568,434.6373,434.261,434.4095,9526.0
2024-09-10 13:10:00,438.71,439.02,438.51,438.51,11347.0,434.4293,434.7363,434.2313,434.2313,11347.0
2024-09-10 13:20:00,438.5,438.7,438.23,438.4,1571.0,434.2214,434.4194,433.954,434.1224,1571.0
2024-09-10 13:30:00,438.77,438.8,438.42,438.52,1903.0,434.4888,434.5185,434.1422,434.2412,1903.0
2024-09-10 13:40:00,438.8,438.8,438.4,438.4,1176.0,434.5185,434.5185,434.1224,434.1224,1176.0
2024-09-10 13:50:00,438.46,438.75,438.45,438.58,1084.0,434.1818,434.4689,434.1719,434.3006,1084.0
2024-09-10 14:00:00,438.58,438.67,438.4,438.54,3531.0,434.3006,434.3897,434.1224,434.261,3531.0
2024-09-10 14:10:00,438.7,438.7,438.24,438.49,3967.0,434.4194,434.4194,433.9639,434.2115,3967.0
2024-09-10 14:20:00,438.17,438.39,438.06,438.39,2590.0,433.8946,434.1125,433.7857,434.1125,2590.0
2024-09-10 14:30:00,438.38,439.02,438.31,438.86,1982.0,434.1026,434.7363,434.0332,434.5779,1982.0
2024-09-10 14:40:00,439.08,439.23,438.72,439.23,2328.0,434.7957,434.9443,434.4392,434.9443,2328.0
2024-09-10 14:50:00,439.44,439.63,439.33,439.46,882.0,435.1522,435.3404,435.0433,435.172,882.0
2024-09-10 15:00:00,439.44,439.55,439.31,439.47,1183.0,435.1522,435.2611,435.0235,435.1819,1183.0
2024-09-10 15:10:00,439.49,439.89,439.42,439.75,3354.0,435.2017,435.5978,435.1324,435.4592,3354.0
2024-09-10 15:20:00,439.66,439.88,439.56,439.65,3286.0,435.3701,435.5879,435.271,435.3602,3286.0
2024-09-10 15:30:00,439.51,439.51,438.73,438.81,5998.0,435.2215,435.2215,434.4491,434.5284,5998.0
2024-09-10 15:40:00,438.81,438.83,438.17,438.18,19714.0,434.5284,434.5482,433.8946,433.9045,19714.0
2024-09-10 15:50:00,438.14,438.82,437.56,438.21,71512.0,433.8649,434.5383,433.2906,433.9342,71512.0
2024-09-11 09:30:00,436.55,436.55,433.68,434.0,15151.0,432.2904,432.2904,429.4484,429.7653,15151.0
2024-09-11 09:40:00,434.0,434.0,431.0,431.26,16087.0,429.7653,429.7653,426.7946,427.052,16087.0
2024-09-11 09:50:00,431.39,432.35,431.0,432.35,20548.0,427.1808,428.1314,426.7946,428.1314,20548.0
2024-09-11 10:00:00,431.67,431.76,429.78,429.78,6515.0,427.458,427.5471,425.5865,425.5865,6515.0
2024-09-11 10:10:00,429.61,430.37,429.31,429.47,5792.0,425.4181,426.1707,425.1211,425.2795,5792.0
2024-09-11 10:20:00,429.3,429.74,428.89,429.19,4772.0,425.1112,425.5469,424.7052,425.0022,4772.0
2024-09-11 10:30:00,429.17,429.59,428.97,429.02,18959.0,424.9824,425.3983,424.7844,424.8339,18959.0
2024-09-11 10:40:00,429.12,429.99,429.07,429.62,22924.0,424.9329,425.7944,424.8834,425.428,22924.0
2024-09-11 10:50:00,429.8,429.81,429.23,429.81,3369.0,425.6063,425.6162,425.0418,425.6162,3369.0
2024-09-11 11:00:00,429.72,431.07,429.52,431.05,4985.0,425.5271,426.8639,425.329,426.8441,4985.0
2024-09-11 11:10:00,430.73,431.45,430.73,430.88,2761.0,426.5272,427.2402,426.5272,426.6757,2761.0
2024-09-11 11:20:00,430.79,430.96,430.16,430.68,3094.0,426.5866,426.755,425.9628,426.4777,3094.0
2024-09-11 11:30:00,430.7,430.76,430.08,430.64,5942.0,426.4975,426.5569,425.8835,426.4381,5942.0
2024-09-11 11:40:00,430.5,430.91,430.26,430.48,8415.0,426.2994,426.7054,426.0618,426.2796,8415.0
2024-09-11 11:50:00,430.48,430.48,429.12,430.0,3603.0,426.2796,426.2796,424.9329,425.8043,3603.0
2024-09-11 12:00:00,430.21,430.94,430.01,430.51,4218.0,426.0123,426.7352,425.8142,426.3093,4218.0
2024-09-11 12:10:00,430.53,431.01,430.38,430.8,15383.0,426.3292,426.8045,426.1806,426.5965,15383.0
2024-09-11 12:20:00,430.96,432.22,430.61,432.22,3139.0,426.755,428.0027,426.4084,428.0027,3139.0
2024-09-11 12:30:00,432.37,433.35,431.99,433.26,4352.0,428.1512,429.1216,427.7749,429.0325,4352.0
2024-09-11 12:40:00,433.36,433.38,433.07,433.26,1618.0,429.1315,429.1513,428.8444,429.0325,1618.0
2024-09-11 12:50:00,433.22,433.54,432.85,433.4,2721.0,428.9929,429.3098,428.6265,429.1711,2721.0
2024-09-11 13:00:00,433.5,433.91,433.25,433.91,1307.0,429.2702,429.6762,429.0226,429.6762,1307.0
2024-09-11 13:10:00,434.03,434.63,433.46,433.5,2800.0,429.795,430.3891,429.2306,429.2702,2800.0
2024-09-11 13:20:00,433.41,433.77,432.97,433.77,2252.0,429.1811,429.5375,428.7453,429.5375,2252.0
2024-09-11 13:30:00,433.64,434.48,433.61,434.48,2394.0,429.4088,430.2406,429.3791,430.2406,2394.0
2024-09-11 13:40:00,434.55,435.53,434.55,435.53,1869.0,430.3099,431.2804,430.3099,431.2804,1869.0
2024-09-11 13:50:00,435.16,435.17,434.31,434.81,2883.0,430.914,430.9239,430.0723,430.5674,2883.0
2024-09-11 14:00:00,434.86,434.86,434.5,434.71,1393.0,430.6169,430.6169,430.2604,430.4684,1393.0
2024-09-11 14:10:00,434.93,435.61,434.93,435.42,4098.0,430.6862,431.3596,430.6862,431.1714,4098.0
2024-09-11 14:20:00,435.49,435.65,435.0,435.0,11887.0,431.2408,431.3992,430.7555,430.7555,11887.0
2024-09-11 14:30:00,435.25,435.57,434.89,435.3,4320.0,431.0031,431.32,430.6466,431.0526,4320.0
2024-09-11 14:40:00,435.3,435.57,434.87,435.48,6782.0,431.0526,431.32,430.6268,431.2309,6782.0
2024-09-11 14:50:00,435.26,435.62,434.92,435.35,1800.0,431.013,431.3695,430.6763,431.1021,1800.0
2024-09-11 15:00:00,435.25,435.71,435.14,435.4,5281.0,431.0031,431.4586,430.8942,431.1516,5281.0
2024-09-11 15:10:00,435.25,435.8,435.14,435.58,3448.0,431.0031,431.5477,430.8942,431.3299,3448.0
2024-09-11 15:20:00,435.65,436.36,435.54,436.23,3397.0,431.3992,432.1023,431.2903,431.9735,3397.0
2024-09-11 15:30:00,436.19,436.49,435.66,435.66,5760.0,431.9339,432.231,431.4091,431.4091,5760.0
2024-09-11 15:40:00,435.86,435.86,435.17,435.81,19846.0,431.6071,431.6071,430.9239,431.5576,19846.0
2024-09-11 15:50:00,435.84,436.48,434.91,435.73,101523.0,431.5873,432.2211,430.6664,431.4784,101523.0
2024-09-12 09:30:00,433.96,436.5,433.48,434.05,9296.0,429.7257,432.2409,429.2504,429.8148,9296.0
2024-09-12 09:40:00,434.13,436.21,433.93,435.32,3374.0,429.894,431.9537,429.696,431.0724,3374.0
2024-09-12 09:50:00,435.95,436.94,435.95,436.72,4201.0,431.6963,432.6766,431.6963,432.4588,4201.0
2024-09-12 10:00:00,436.35,438.93,436.34,438.93,2041.0,432.0924,434.6472,432.0825,434.6472,2041.0
2024-09-12 10:10:00,438.45,438.9,438.03,438.9,770.0,434.1719,434.6175,433.756,434.6175,770.0
2024-09-12 10:20:00,438.7,439.14,438.39,439.09,2207.0,434.4194,434.8551,434.1125,434.8056,2207.0
2024-09-12 10:30:00,439.05,439.05,436.78,438.46,5839.0,434.766,434.766,432.5182,434.1818,5839.0
2024-09-12 10:40:00,438.22,439.79,438.22,439.7,4612.0,433.9441,435.4988,433.9441,435.4097,4612.0
2024-09-12 10:50:00,439.71,439.71,437.92,438.03,1607.0,435.4196,435.4196,433.647,433.756,1607.0
2024-09-12 11:00:00,437.78,439.82,437.78,439.28,5826.0,433.5084,435.5285,433.5084,434.9938,5826.0
2024-09-12 11:10:00,439.22,439.95,438.78,438.78,2696.0,434.9344,435.6572,434.4987,434.4987,2696.0
2024-09-12 11:20:00,438.43,439.06,438.05,438.15,602.0,434.1521,434.7759,433.7758,433.8748,602.0
2024-09-12 11:30:00,438.47,438.87,437.74,438.51,1668.0,434.1917,434.5878,433.4688,434.2313,1668.0
2024-09-12 11:40:00,438.34,438.41,437.86,438.38,1378.0,434.0629,434.1323,433.5876,434.1026,1378.0
2024-09-12 11:50:00,438.44,438.44,437.67,437.7,3063.0,434.162,434.162,433.3995,433.4292,3063.0
2024-09-12 12:00:00,437.97,438.31,437.79,437.83,2731.0,433.6966,434.0332,433.5183,433.5579,2731.0
2024-09-12 12:10:00,437.81,437.87,437.14,437.42,13014.0,433.5381,433.5975,432.8747,433.1519,13014.0
2024-09-12 12:20:00,437.31,437.6,437.07,437.24,2881.0,433.043,433.3302,432.8053,432.9737,2881.0
2024-09-12 12:30:00,437.39,437.55,437.16,437.28,3319.0,433.1222,433.2807,432.8945,433.0133,3319.0
2024-09-12 12:40:00,437.04,437.6,436.95,437.45,10138.0,432.7756,433.3302,432.6865,433.1816,10138.0
2024-09-12 12:50:00,437.56,437.98,437.36,437.37,12744.0,433.2906,433.7065,433.0925,433.1024,12744.0
2024-09-12 13:00:00,437.6,437.89,437.5,437.6,7726.0,433.3302,433.6173,433.2311,433.3302,7726.0
2024-09-12 13:10:00,437.67,438.16,437.58,437.6,8490.0,433.3995,433.8847,433.3104,433.3302,8490.0
2024-09-12 13:20:00,437.71,438.54,437.69,438.13,3882.0,433.4391,434.261,433.4193,433.855,3882.0
2024-09-12 13:30:00,438.29,438.66,438.18,438.66,3115.0,434.0134,434.3798,433.9045,434.3798,3115.0
2024-09-12 13:40:00,438.54,438.9,438.51,438.9,4568.0,434.261,434.6175,434.2313,434.6175,4568.0
2024-09-12 13:50:00,438.77,439.01,438.65,438.66,13399.0,434.4888,434.7264,434.3699,434.3798,13399.0
2024-09-12 14:00:00,438.66,438.7,438.45,438.45,2648.0,434.3798,434.4194,434.1719,434.1719,2648.0
2024-09-12 14:10:00,438.4,438.42,438.29,438.35,3185.0,434.1224,434.1422,434.0134,434.0728,3185.0
2024-09-12 14:20:00,438.44,438.48,438.15,438.25,7687.0,434.162,434.2016,433.8748,433.9738,7687.0
2024-09-12 14:30:00,438.1,438.35,438.1,438.35,2073.0,433.8253,434.0728,433.8253,434.0728,2073.0
2024-09-12 14:40:00,438.4,438.47,438.17,438.3,7074.0,434.1224,434.1917,433.8946,434.0233,7074.0
2024-09-12 14:50:00,438.15,438.15,437.01,437.79,5372.0,433.8748,433.8748,432.7459,433.5183,5372.0
2024-09-12 15:00:00,437.76,437.82,437.52,437.68,3906.0,433.4886,433.548,433.2509,433.4094,3906.0
2024-09-12 15:10:00,437.67,438.02,437.54,437.99,9016.0,433.3995,433.7461,433.2708,433.7164,9016.0
2024-09-12 15:20:00,437.91,438.3,437.89,438.21,5490.0,433.6371,434.0233,433.6173,433.9342,5490.0
2024-09-12 15:30:00,438.22,439.21,438.16,439.04,10787.0,433.9441,434.9245,433.8847,434.7561,10787.0
2024-09-12 15:40:00,439.26,440.38,438.84,439.73,15224.0,434.974,436.083,434.5581,435.4394,15224.0
2024-09-12 15:50:00,439.9,441.22,439.56,439.82,85973.0,435.6077,436.9148,435.271,435.5285,85973.0
2024-09-13 09:30:00,439.26,440.63,438.73,438.73,3708.0,435.9389,437.2986,435.4129,435.4129,3708.0
2024-09-13 09:40:00,439.04,440.65,439.03,439.95,6178.0,435.7206,437.3184,435.7107,436.6237,6178.0
2024-09-13 09:50:00,440.0,440.6,438.37,438.79,8000.0,436.6733,437.2688,435.0556,435.4725,8000.0
2024-09-13 10:00:00,439.05,439.27,438.27,439.09,6730.0,435.7305,435.9488,434.9564,435.7702,6730.0
2024-09-13 10:10:00,439.0,439.8,438.68,439.37,5680.0,435.6809,436.4748,435.3633,436.0481,5680.0
2024-09-13 10:20:00,439.73,440.2,439.56,439.56,1609.0,436.4054,436.8718,436.2366,436.2366,1609.0
2024-09-13 10:30:00,439.55,439.55,438.54,439.41,4822.0,436.2267,436.2267,435.2244,436.0878,4822.0
2024-09-13 10:40:00,439.6,440.07,439.53,439.55,2733.0,436.2763,436.7428,436.2069,436.2267,2733.0
2024-09-13 10:50:00,439.17,439.24,439.12,439.12,780.0,435.8496,435.9191,435.8,435.8,780.0
2024-09-13 11:00:00,439.1,439.25,438.84,438.84,626.0,435.7801,435.929,435.5221,435.5221,626.0
2024-09-13 11:10:00,439.22,439.26,438.93,438.93,700.0,435.8992,435.9389,435.6114,435.6114,700.0
2024-09-13 11:20:00,439.22,439.79,438.94,439.11,1924.0,435.8992,436.4649,435.6213,435.79,1924.0
2024-09-13 11:30:00,439.29,439.55,439.1,439.1,867.0,435.9687,436.2267,435.7801,435.7801,867.0
2024-09-13 11:40:00,439.23,439.46,439.1,439.31,821.0,435.9091,436.1374,435.7801,435.9885,821.0
2024-09-13 11:50:00,439.56,439.62,439.31,439.33,2835.0,436.2366,436.2962,435.9885,436.0084,2835.0
2024-09-13 12:00:00,439.27,439.67,439.1,439.1,2100.0,435.9488,436.3458,435.7801,435.7801,2100.0
2024-09-13 12:10:00,438.92,439.09,438.5,439.08,1445.0,435.6015,435.7702,435.1847,435.7603,1445.0
2024-09-13 12:20:00,439.05,439.05,438.77,438.87,1416.0,435.7305,435.7305,435.4526,435.5519,1416.0
2024-09-13 12:30:00,438.77,439.54,438.64,439.48,6197.0,435.4526,436.2168,435.3236,436.1573,6197.0
2024-09-13 12:40:00,439.35,439.78,439.1,439.1,3741.0,436.0282,436.455,435.7801,435.7801,3741.0
2024-09-13 12:50:00,439.44,439.65,439.32,439.33,1190.0,436.1176,436.326,435.9985,436.0084,1190.0
2024-09-13 13:00:00,439.52,439.69,439.37,439.46,2590.0,436.1969,436.3657,436.0481,436.1374,2590.0
2024-09-13 13:10:00,439.35,440.02,439.35,440.02,11640.0,436.0282,436.6932,436.0282,436.6932,11640.0
2024-09-13 13:20:00,439.93,440.57,439.47,440.06,7307.0,436.6038,437.239,436.1473,436.7329,7307.0
2024-09-13 13:30:00,440.46,440.48,439.97,440.03,8332.0,437.1298,437.1497,436.6435,436.7031,8332.0
2024-09-13 13:40:00,440.06,440.16,439.68,439.81,3457.0,436.7329,436.8321,436.3557,436.4848,3457.0
2024-09-13 13:50:00,439.66,440.04,439.66,440.04,556.0,436.3359,436.713,436.3359,436.713,556.0
2024-09-13 14:00:00,439.9,439.9,439.3,439.67,1241.0,436.5741,436.5741,435.9786,436.3458,1241.0
2024-09-13 14:10:00,439.69,439.78,439.31,439.61,6560.0,436.3657,436.455,435.9885,436.2863,6560.0
2024-09-13 14:20:00,439.63,439.81,439.47,439.56,1417.0,436.3061,436.4848,436.1473,436.2366,1417.0
2024-09-13 14:30:00,439.6,439.6,439.31,439.5,884.0,436.2763,436.2763,435.9885,436.1771,884.0
2024-09-13 14:40:00,439.52,439.66,439.51,439.66,800.0,436.1969,436.3359,436.187,436.3359,800.0
2024-09-13 14:50:00,439.53,439.55,439.11,439.37,1926.0,436.2069,436.2267,435.79,436.0481,1926.0
2024-09-13 15:00:00,439.39,439.43,439.19,439.31,1700.0,436.0679,436.1076,435.8694,435.9885,1700.0
2024-09-13 15:10:00,439.41,439.67,439.29,439.67,7898.0,436.0878,436.3458,435.9687,436.3458,7898.0
2024-09-13 15:20:00,439.83,439.99,439.63,439.99,5173.0,436.5046,436.6634,436.3061,436.6634,5173.0
2024-09-13 15:30:00,439.99,439.99,439.6,439.94,3715.0,436.6634,436.6634,436.2763,436.6138,3715.0
2024-09-13 15:40:00,439.94,440.59,439.94,440.59,13127.0,436.6138,437.2589,436.6138,437.2589,13127.0
2024-09-13 15:50:00,440.59,442.38,440.59,441.77,50798.0,437.2589,439.0353,437.2589,438.4299,50798.0
2024-09-16 09:30:00,443.2,444.38,442.0,444.35,9868.0,439.8491,441.0202,438.6582,440.9904,9868.0
2024-09-16 09:40:00,444.44,444.59,442.67,443.35,11896.0,441.0798,441.2286,439.3231,439.998,11896.0
2024-09-16 09:50:00,443.63,445.21,443.59,443.86,12613.0,440.2759,441.8439,440.2362,440.5041,12613.0
2024-09-16 10:00:00,443.92,443.92,442.09,443.18,2735.0,440.5637,440.5637,438.7475,439.8293,2735.0
2024-09-16 10:10:00,443.59,443.61,442.64,443.55,3231.0,440.2362,440.256,439.2934,440.1965,3231.0
2024-09-16 10:20:00,442.65,443.13,441.76,441.81,3207.0,439.3033,439.7797,438.42,438.4696,3207.0
2024-09-16 10:30:00,441.87,442.49,441.42,442.48,4289.0,438.5292,439.1445,438.0826,439.1346,4289.0
2024-09-16 10:40:00,442.42,442.62,442.06,442.06,3388.0,439.075,439.2735,438.7177,438.7177,3388.0
2024-09-16 10:50:00,441.91,442.16,441.79,441.79,1714.0,438.5689,438.817,438.4498,438.4498,1714.0
2024-09-16 11:00:00,442.24,442.33,441.79,442.17,1862.0,438.8964,438.9857,438.4498,438.8269,1862.0
2024-09-16 11:10:00,442.25,442.46,441.29,441.29,1935.0,438.9063,439.1147,437.9536,437.9536,1935.0
2024-09-16 11:20:00,441.38,441.82,441.38,441.78,1791.0,438.0429,438.4796,438.0429,438.4399,1791.0
2024-09-16 11:30:00,441.93,442.05,441.47,441.68,3092.0,438.5887,438.7078,438.1322,438.3406,3092.0
2024-09-16 11:40:00,441.68,442.05,441.31,442.03,8139.0,438.3406,438.7078,437.9734,438.688,8139.0
2024-09-16 11:50:00,442.4,442.98,442.11,442.98,1500.0,439.0552,439.6308,438.7674,439.6308,1500.0
2024-09-16 12:00:00,443.05,443.05,442.51,442.61,1979.0,439.7003,439.7003,439.1643,439.2636,1979.0
2024-09-16 12:10:00,442.54,442.72,442.54,442.62,957.0,439.1941,439.3728,439.1941,439.2735,957.0
2024-09-16 12:20:00,442.86,443.35,442.58,443.1,2233.0,439.5117,439.998,439.2338,439.7499,2233.0
2024-09-16 12:30:00,443.1,443.32,443.05,443.32,884.0,439.7499,439.9682,439.7003,439.9682,884.0
2024-09-16 12:40:00,443.15,443.37,442.94,443.19,11704.0,439.7995,440.0178,439.5911,439.8392,11704.0
2024-09-16 12:50:00,443.15,443.17,442.96,443.15,2153.0,439.7995,439.8194,439.6109,439.7995,2153.0
2024-09-16 13:00:00,443.15,443.15,442.71,442.84,3721.0,439.7995,439.7995,439.3628,439.4918,3721.0
2024-09-16 13:10:00,442.79,443.07,442.66,442.74,2370.0,439.4422,439.7201,439.3132,439.3926,2370.0
2024-09-16 13:20:00,442.9,443.03,442.34,442.34,1286.0,439.5514,439.6804,438.9956,438.9956,1286.0
2024-09-16 13:30:00,442.6,442.6,442.32,442.6,1013.0,439.2537,439.2537,438.9758,439.2537,1013.0
2024-09-16 13:40:00,442.59,442.72,442.31,442.54,2128.0,439.2437,439.3728,438.9659,439.1941,2128.0
2024-09-16 13:50:00,442.41,442.75,442.21,442.47,2176.0,439.0651,439.4025,438.8666,439.1246,2176.0
2024-09-16 14:00:00,442.46,442.55,441.75,441.75,2068.0,439.1147,439.204,438.4101,438.4101,2068.0
2024-09-16 14:10:00,442.01,442.06,441.6,441.81,1532.0,438.6681,438.7177,438.2612,438.4696,1532.0
2024-09-16 14:20:00,441.58,441.82,441.5,441.67,1546.0,438.2414,438.4796,438.162,438.3307,1546.0
2024-09-16 14:30:00,441.18,441.61,441.18,441.44,3301.0,437.8444,438.2711,437.8444,438.1024,3301.0
2024-09-16 14:40:00,441.23,441.53,441.03,441.53,3730.0,437.894,438.1918,437.6955,438.1918,3730.0
2024-09-16 14:50:00,441.74,442.47,441.74,442.47,5238.0,438.4002,439.1246,438.4002,439.1246,5238.0
2024-09-16 15:00:00,442.67,442.9,442.28,442.9,4775.0,439.3231,439.5514,438.9361,439.5514,4775.0
2024-09-16 15:10:00,442.92,442.93,442.28,442.47,3707.0,439.5712,439.5812,438.9361,439.1246,3707.0
2024-09-16 15:20:00,442.46,442.9,442.33,442.9,4521.0,439.1147,439.5514,438.9857,439.5514,4521.0
2024-09-16 15:30:00,442.97,443.41,442.87,443.18,6549.0,439.6209,440.0575,439.5216,439.8293,6549.0
2024-09-16 15:40:00,443.34,443.35,442.79,443.16,7170.0,439.9881,439.998,439.4422,439.8094,7170.0
2024-09-16 15:50:00,442.98,443.8,442.66,443.41,44037.0,439.6308,440.4446,439.3132,440.0575,44037.0
2024-09-17 09:30:00,443.06,444.38,441.91,441.91,6934.0,439.7102,441.0202,438.5689,438.5689,6934.0
2024-09-17 09:40:00,442.3,442.39,440.84,441.53,9500.0,438.9559,439.0453,437.507,438.1918,9500.0
2024-09-17 09:50:00,442.08,442.38,440.76,441.02,4643.0,438.7376,439.0353,437.4276,437.6856,4643.0
2024-09-17 10:00:00,441.32,441.86,440.93,441.75,3896.0,437.9833,438.5193,437.5963,438.4101,3896.0
2024-09-17 10:10:00,441.77,442.17,441.59,442.14,12168.0,438.4299,438.8269,438.2513,438.7971,12168.0
2024-09-17 10:20:00,442.17,442.18,441.62,441.79,2356.0,438.8269,438.8368,438.2811,438.4498,2356.0
2024-09-17 10:30:00,441.74,441.96,441.0,441.0,3223.0,438.4002,438.6185,437.6658,437.6658,3223.0
2024-09-17 10:40:00,441.4,441.64,440.55,440.93,2300.0,438.0627,438.3009,437.2192,437.5963,2300.0
2024-09-17 10:50:00,440.78,440.88,439.9,440.19,2469.0,437.4474,437.5467,436.5741,436.8619,2469.0
2024-09-17 11:00:00,440.01,440.83,440.0,440.34,2271.0,436.6832,437.497,436.6733,437.0107,2271.0
2024-09-17 11:10:00,440.42,440.78,440.17,440.63,2053.0,437.0901,437.4474,436.842,437.2986,2053.0
2024-09-17 11:20:00,440.37,440.49,440.2,440.49,1600.0,437.0405,437.1596,436.8718,437.1596,1600.0
2024-09-17 11:30:00,440.33,440.73,440.17,440.73,1595.0,437.0008,437.3978,436.842,437.3978,1595.0
2024-09-17 11:40:00,440.55,440.55,439.9,439.97,1548.0,437.2192,437.2192,436.5741,436.6435,1548.0
2024-09-17 11:50:00,439.73,440.75,439.73,440.75,1250.0,436.4054,437.4176,436.4054,437.4176,1250.0
2024-09-17 12:00:00,440.74,441.11,440.63,441.07,1466.0,437.4077,437.7749,437.2986,437.7352,1466.0
2024-09-17 12:10:00,440.89,441.24,440.34,440.49,2896.0,437.5566,437.9039,437.0107,437.1596,2896.0
2024-09-17 12:20:00,440.15,440.27,439.87,439.96,8921.0,436.8222,436.9413,436.5443,436.6336,8921.0
2024-09-17 12:30:00,439.95,440.23,439.64,440.23,7263.0,436.6237,436.9016,436.316,436.9016,7263.0
2024-09-17 12:40:00,440.21,440.21,439.36,439.65,6493.0,436.8817,436.8817,436.0382,436.326,6493.0
2024-09-17 12:50:00,439.44,440.11,439.25,439.34,16101.0,436.1176,436.7825,435.929,436.0183,16101.0
2024-09-17 13:00:00,439.41,439.45,438.91,439.45,3110.0,436.0878,436.1275,435.5916,436.1275,3110.0
2024-09-17 13:10:00,439.39,439.68,439.03,439.04,2278.0,436.0679,436.3557,435.7107,435.7206,2278.0
2024-09-17 13:20:00,439.21,439.44,439.21,439.4,631.0,435.8893,436.1176,435.8893,436.0779,631.0
2024-09-17 13:30:00,439.23,439.23,438.79,438.87,4942.0,435.9091,435.9091,435.4725,435.5519,4942.0
2024-09-17 13:40:00,438.56,438.56,437.94,438.4,1785.0,435.2442,435.2442,434.6289,435.0854,1785.0
2024-09-17 13:50:00,438.69,438.94,438.69,438.82,1076.0,435.3732,435.6213,435.3732,435.5022,1076.0
2024-09-17 14:00:00,438.67,439.1,438.59,439.1,1480.0,435.3534,435.7801,435.274,435.7801,1480.0
2024-09-17 14:10:00,439.39,439.45,439.25,439.25,800.0,436.0679,436.1275,435.929,435.929,800.0
2024-09-17 14:20:00,439.33,439.33,438.72,438.72,2039.0,436.0084,436.0084,435.403,435.403,2039.0
2024-09-17 14:30:00,438.59,439.0,438.54,438.77,2448.0,435.274,435.6809,435.2244,435.4526,2448.0
2024-09-17 14:40:00,438.77,439.0,438.26,438.28,3027.0,435.4526,435.6809,434.9465,434.9663,3027.0
2024-09-17 14:50:00,438.28,438.44,438.14,438.44,912.0,434.9663,435.1251,434.8274,435.1251,912.0
2024-09-17 15:00:00,438.35,438.4,437.93,438.05,7901.0,435.0358,435.0854,434.619,434.7381,7901.0
2024-09-17 15:10:00,437.98,438.26,437.81,437.91,5731.0,434.6686,434.9465,434.4999,434.5991,5731.0
2024-09-17 15:20:00,437.92,437.97,437.57,437.73,2500.0,434.609,434.6587,434.2617,434.4205,2500.0
2024-09-17 15:30:00,437.85,438.07,437.57,437.59,4759.0,434.5396,434.7579,434.2617,434.2815,4759.0
2024-09-17 15:40:00,437.65,438.13,437.55,438.11,4821.0,434.3411,434.8175,434.2418,434.7976,4821.0
2024-09-17 15:50:00,438.19,439.22,438.06,439.12,26983.0,434.877,435.8992,434.748,435.8,26983.0
2024-09-18 09:30:00,438.13,438.13,435.31,435.42,10169.0,434.8175,434.8175,432.0188,432.1279,10169.0
2024-09-18 09:40:00,436.44,436.99,435.43,435.44,7060.0,433.1402,433.6861,432.1379,432.1478,7060.0
2024-09-18 09:50:00,435.38,435.59,433.24,435.19,17311.0,432.0883,432.2967,429.9644,431.8997,17311.0
2024-09-18 10:00:00,435.22,436.16,434.52,436.14,6196.0,431.9295,432.8624,431.2348,432.8425,6196.0
2024-09-18 10:10:00,436.35,436.5,435.77,436.37,7859.0,433.0509,433.1998,432.4753,433.0708,7859.0
2024-09-18 10:20:00,436.37,436.71,435.95,436.06,5716.0,433.0708,433.4082,432.6539,432.7631,5716.0
2024-09-18 10:30:00,435.82,436.16,434.85,435.08,4931.0,432.5249,432.8624,431.5623,431.7905,4931.0
2024-09-18 10:40:00,435.24,435.7,435.24,435.46,1523.0,431.9493,432.4058,431.9493,432.1676,1523.0
2024-09-18 10:50:00,435.23,435.75,435.07,435.33,3828.0,431.9394,432.4555,431.7806,432.0386,3828.0
2024-09-18 11:00:00,435.31,435.93,435.1,435.93,2918.0,432.0188,432.6341,431.8104,432.6341,2918.0
2024-09-18 11:10:00,435.76,435.96,435.07,435.07,3980.0,432.4654,432.6639,431.7806,431.7806,3980.0
2024-09-18 11:20:00,435.0,435.68,434.74,435.53,2916.0,431.7111,432.386,431.4531,432.2371,2916.0
2024-09-18 11:30:00,435.36,435.43,434.87,434.95,1412.0,432.0684,432.1379,431.5821,431.6615,1412.0
2024-09-18 11:40:00,435.06,435.33,434.72,435.33,1986.0,431.7707,432.0386,431.4332,432.0386,1986.0
2024-09-18 11:50:00,435.37,435.37,435.11,435.28,502.0,432.0783,432.0783,431.8203,431.989,502.0
2024-09-18 12:00:00,435.09,435.47,434.73,434.98,1834.0,431.8004,432.1776,431.4432,431.6913,1834.0
2024-09-18 12:10:00,434.93,435.51,434.75,435.21,2468.0,431.6417,432.2173,431.463,431.9195,2468.0
2024-09-18 12:20:00,435.27,435.32,435.07,435.14,1368.0,431.9791,432.0287,431.7806,431.8501,1368.0
2024-09-18 12:30:00,435.14,435.64,435.14,435.44,2572.0,431.8501,432.3463,431.8501,432.1478,2572.0
2024-09-18 12:40:00,435.77,437.4,435.41,436.92,9009.0,432.4753,434.093,432.118,433.6166,9009.0
2024-09-18 12:50:00,437.06,437.81,437.06,437.8,2930.0,433.7555,434.4999,433.7555,434.49,2930.0
2024-09-18 13:00:00,437.51,437.51,437.35,437.4,425.0,434.2021,434.2021,434.0434,434.093,425.0
2024-09-18 13:10:00,437.71,437.94,437.51,437.71,713.0,434.4006,434.6289,434.2021,434.4006,713.0
2024-09-18 13:20:00,437.71,437.82,437.42,437.63,1725.0,434.4006,434.5098,434.1128,434.3212,1725.0
2024-09-18 13:30:00,437.47,438.17,437.36,437.36,2135.0,434.1624,434.8572,434.0533,434.0533,2135.0
2024-09-18 13:40:00,437.37,437.6,437.35,437.51,1526.0,434.0632,434.2915,434.0434,434.2021,1526.0
2024-09-18 13:50:00,437.25,437.26,437.23,437.26,300.0,433.9441,433.954,433.9243,433.954,300.0
2024-09-18 14:00:00,437.27,440.41,437.15,438.95,11999.0,433.964,437.0802,433.8449,435.6313,11999.0
2024-09-18 14:10:00,438.32,438.48,437.35,437.54,3002.0,435.006,435.1648,434.0434,434.2319,3002.0
2024-09-18 14:20:00,437.24,437.8,436.93,436.93,1000.0,433.9342,434.49,433.6265,433.6265,1000.0
2024-09-18 14:30:00,436.75,436.82,435.47,436.18,2680.0,433.4479,433.5174,432.1776,432.8822,2680.0
2024-09-18 14:40:00,435.56,436.59,435.27,436.59,4115.0,432.2669,433.2891,431.9791,433.2891,4115.0
2024-09-18 14:50:00,436.58,437.75,436.51,436.96,9304.0,433.2792,434.4403,433.2097,433.6563,9304.0
2024-09-18 15:00:00,436.88,436.96,436.05,436.96,5572.0,433.5769,433.6563,432.7532,433.6563,5572.0
2024-09-18 15:10:00,437.04,439.36,437.04,438.8,10277.0,433.7357,436.0382,433.7357,435.4824,10277.0
2024-09-18 15:20:00,438.8,438.8,437.4,437.74,3529.0,435.4824,435.4824,434.093,434.4304,3529.0
2024-09-18 15:30:00,437.48,437.5,436.18,436.43,1924.0,434.1724,434.1922,432.8822,433.1303,1924.0
2024-09-18 15:40:00,436.75,436.75,435.46,435.88,3472.0,433.4479,433.4479,432.1676,432.5845,3472.0
2024-09-18 15:50:00,435.76,437.0,435.76,436.61,18300.0,432.4654,433.696,432.4654,433.309,18300.0
2024-09-19 09:30:00,440.0,440.53,438.19,438.69,16894.0,436.6733,437.1993,434.877,435.3732,16894.0
2024-09-19 09:40:00,438.35,440.43,438.33,439.52,8434.0,435.0358,437.1001,435.0159,436.1969,8434.0
2024-09-19 09:50:00,439.76,440.92,438.61,440.34,5212.0,436.4351,437.5864,435.2938,437.0107,5212.0
2024-09-19 10:00:00,440.34,440.72,439.27,439.49,7906.0,437.0107,437.3879,435.9488,436.1672,7906.0
2024-09-19 10:10:00,439.49,439.84,438.47,438.95,5233.0,436.1672,436.5145,435.1549,435.6313,5233.0
2024-09-19 10:20:00,439.23,440.05,438.8,440.05,3831.0,435.9091,436.7229,435.4824,436.7229,3831.0
2024-09-19 10:30:00,440.32,440.32,439.34,439.61,2334.0,436.9909,436.9909,436.0183,436.2863,2334.0
2024-09-19 10:40:00,439.5,439.58,439.07,439.58,1047.0,436.1771,436.2565,435.7504,436.2565,1047.0
2024-09-19 10:50:00,439.58,440.0,439.56,440.0,1100.0,436.2565,436.6733,436.2366,436.6733,1100.0
2024-09-19 11:00:00,439.82,440.04,438.96,438.96,4038.0,436.4947,436.713,435.6412,435.6412,4038.0
2024-09-19 11:10:00,439.31,439.43,439.07,439.08,1134.0,435.9885,436.1076,435.7504,435.7603,1134.0
2024-09-19 11:20:00,439.4,439.88,439.39,439.68,1562.0,436.0779,436.5542,436.0679,436.3557,1562.0
2024-09-19 11:30:00,439.54,439.54,438.84,438.88,2562.0,436.2168,436.2168,435.5221,435.5618,2562.0
2024-09-19 11:40:00,438.69,439.2,438.69,439.11,882.0,435.3732,435.8794,435.3732,435.79,882.0
2024-09-19 11:50:00,439.12,439.55,439.12,439.35,2792.0,435.8,436.2267,435.8,436.0282,2792.0
2024-09-19 12:00:00,439.2,439.99,439.2,439.87,3563.0,435.8794,436.6634,435.8794,436.5443,3563.0
2024-09-19 12:10:00,439.87,440.13,439.42,439.83,1403.0,436.5443,436.8023,436.0977,436.5046,1403.0
2024-09-19 12:20:00,440.18,440.39,439.92,440.39,2107.0,436.852,437.0604,436.5939,437.0604,2107.0
2024-09-19 12:30:00,440.41,440.72,440.17,440.44,1938.0,437.0802,437.3879,436.842,437.11,1938.0
2024-09-19 12:40:00,440.17,440.42,440.16,440.3,1731.0,436.842,437.0901,436.8321,436.9711,1731.0
2024-09-19 12:50:00,440.13,440.2,439.45,439.53,3310.0,436.8023,436.8718,436.1275,436.2069,3310.0
2024-09-19 13:00:00,439.51,439.72,439.48,439.64,1316.0,436.187,436.3954,436.1573,436.316,1316.0
2024-09-19 13:10:00,439.6,439.67,439.5,439.67,600.0,436.2763,436.3458,436.1771,436.3458,600.0
2024-09-19 13:20:00,439.9,439.96,439.55,439.9,2288.0,436.5741,436.6336,436.2267,436.5741,2288.0
2024-09-19 13:30:00,439.69,439.92,439.59,439.59,1970.0,436.3657,436.5939,436.2664,436.2664,1970.0
2024-09-19 13:40:00,439.75,440.31,439.69,440.06,2732.0,436.4252,436.981,436.3657,436.7329,2732.0
2024-09-19 13:50:00,439.99,440.26,439.97,440.26,2043.0,436.6634,436.9314,436.6435,436.9314,2043.0
2024-09-19 14:00:00,440.08,440.47,439.96,439.96,2069.0,436.7527,437.1398,436.6336,436.6336,2069.0
2024-09-19 14:10:00,439.85,439.85,438.7,438.7,3009.0,436.5245,436.5245,435.3831,435.3831,3009.0
2024-09-19 14:20:00,439.0,439.25,438.87,438.9,2904.0,435.6809,435.929,435.5519,435.5816,2904.0
2024-09-19 14:30:00,438.95,439.15,438.73,439.15,3549.0,435.6313,435.8297,435.4129,435.8297,3549.0
2024-09-19 14:40:00,439.43,439.43,438.7,438.95,2925.0,436.1076,436.1076,435.3831,435.6313,2925.0
2024-09-19 14:50:00,438.92,439.23,438.65,439.23,2165.0,435.6015,435.9091,435.3335,435.9091,2165.0
2024-09-19 15:00:00,439.35,439.54,439.22,439.22,2720.0,436.0282,436.2168,435.8992,435.8992,2720.0
2024-09-19 15:10:00,439.58,439.58,438.85,438.99,5665.0,436.2565,436.2565,435.532,435.671,5665.0
2024-09-19 15:20:00,438.85,438.98,438.38,438.38,4709.0,435.532,435.661,435.0656,435.0656,4709.0
2024-09-19 15:30:00,438.38,438.59,437.95,438.55,5579.0,435.0656,435.274,434.6388,435.2343,5579.0
2024-09-19 15:40:00,438.59,439.07,438.37,439.04,7179.0,435.274,435.7504,435.0556,435.7206,7179.0
2024-09-19 15:50:00,438.92,439.01,437.14,438.61,56349.0,435.6015,435.6908,433.8349,435.2938,56349.0
2024-09-20 09:30:00,437.35,438.17,437.02,438.17,112497.0,434.0434,434.8572,433.7159,434.8572,112497.0
2024-09-20 09:40:00,438.57,438.91,437.68,438.16,2125.0,435.2541,435.5916,434.3709,434.8472,2125.0
2024-09-20 09:50:00,437.96,438.68,436.95,437.12,4028.0,434.6487,435.3633,433.6464,433.8151,4028.0
2024-09-20 10:00:00,436.64,437.9,436.57,437.9,2996.0,433.3387,434.5892,433.2693,434.5892,2996.0
2024-09-20 10:10:00,437.64,438.49,436.73,438.49,2818.0,434.3312,435.1747,433.428,435.1747,2818.0
2024-09-20 10:20:00,438.02,439.57,438.01,439.29,3755.0,434.7083,436.2466,434.6984,435.9687,3755.0
2024-09-20 10:30:00,439.12,439.19,438.28,438.81,3110.0,435.8,435.8694,434.9663,435.4923,3110.0
2024-09-20 10:40:00,438.5,438.94,438.18,438.94,2977.0,435.1847,435.6213,434.8671,435.6213,2977.0
2024-09-20 10:50:00,438.76,439.03,438.49,439.0,2466.0,435.4427,435.7107,435.1747,435.6809,2466.0
2024-09-20 11:00:00,439.21,440.25,439.15,440.18,4715.0,435.8893,436.9214,435.8297,436.852,4715.0
2024-09-20 11:10:00,440.3,440.59,439.95,440.34,4241.0,436.9711,437.2589,436.6237,437.0107,4241.0
2024-09-20 11:20:00,440.34,440.56,440.03,440.35,2128.0,437.0107,437.2291,436.7031,437.0207,2128.0
2024-09-20 11:30:00,439.75,440.56,439.74,440.49,2857.0,436.4252,437.2291,436.4153,437.1596,2857.0
2024-09-20 11:40:00,440.9,441.24,440.6,440.6,1306.0,437.5665,437.9039,437.2688,437.2688,1306.0
2024-09-20 11:50:00,441.0,441.17,440.38,440.51,4231.0,437.6658,437.8345,437.0504,437.1795,4231.0
2024-09-20 12:00:00,440.59,440.93,440.59,440.67,380.0,437.2589,437.5963,437.2589,437.3383,380.0
2024-09-20 12:10:00,440.86,440.86,440.18,440.18,1117.0,437.5268,437.5268,436.852,436.852,1117.0
2024-09-20 12:20:00,440.4,440.8,440.4,440.58,1407.0,437.0703,437.4673,437.0703,437.2489,1407.0
2024-09-20 12:30:00,440.75,441.16,440.54,441.16,700.0,437.4176,437.8246,437.2092,437.8246,700.0
2024-09-20 12:40:00,441.04,441.23,440.78,440.94,1227.0,437.7055,437.894,437.4474,437.6062,1227.0
2024-09-20 12:50:00,440.93,441.11,440.9,441.11,730.0,437.5963,437.7749,437.5665,437.7749,730.0
2024-09-20 13:00:00,441.22,441.23,440.89,441.17,2790.0,437.8841,437.894,437.5566,437.8345,2790.0
2024-09-20 13:10:00,441.38,441.98,441.38,441.63,4635.0,438.0429,438.6384,438.0429,438.291,4635.0
2024-09-20 13:20:00,441.34,441.78,440.99,441.52,2634.0,438.0032,438.4399,437.6558,438.1818,2634.0
2024-09-20 13:30:00,441.34,441.91,441.34,441.48,1324.0,438.0032,438.5689,438.0032,438.1421,1324.0
2024-09-20 13:40:00,441.64,441.89,441.41,441.41,1230.0,438.3009,438.549,438.0727,438.0727,1230.0
2024-09-20 13:50:00,441.54,441.54,441.09,441.24,7891.0,438.2017,438.2017,437.7551,437.9039,7891.0
2024-09-20 14:00:00,441.31,442.0,440.69,440.75,8086.0,437.9734,438.6582,437.3581,437.4176,8086.0
2024-09-20 14:10:00,440.38,440.38,440.04,440.28,1134.0,437.0504,437.0504,436.713,436.9512,1134.0
2024-09-20 14:20:00,440.18,440.18,439.63,439.63,1370.0,436.852,436.852,436.3061,436.3061,1370.0
2024-09-20 14:30:00,439.61,439.69,439.33,439.44,1746.0,436.2863,436.3657,436.0084,436.1176,1746.0
2024-09-20 14:40:00,439.53,439.9,439.53,439.9,528.0,436.2069,436.5741,436.2069,436.5741,528.0
2024-09-20 14:50:00,439.91,441.23,439.91,441.19,2929.0,436.584,437.894,436.584,437.8543,2929.0
2024-09-20 15:00:00,441.14,441.45,441.14,441.45,1251.0,437.8047,438.1124,437.8047,438.1124,1251.0
2024-09-20 15:10:00,441.41,441.49,441.0,441.49,2680.0,438.0727,438.1521,437.6658,438.1521,2680.0
2024-09-20 15:20:00,441.49,441.82,441.11,441.75,5993.0,438.1521,438.4796,437.7749,438.4101,5993.0
2024-09-20 15:30:00,441.92,442.48,441.55,442.27,11767.0,438.5788,439.1346,438.2116,438.9262,11767.0
2024-09-20 15:40:00,442.0,442.56,441.85,442.35,5740.0,438.6582,439.214,438.5093,439.0056,5740.0
2024-09-20 15:50:00,442.38,442.89,441.18,442.58,34955.0,439.0353,439.5415,437.8444,439.2338,34955.0
2024-09-23 09:30:00,443.11,443.94,441.4,442.34,7299.0,439.7598,440.5835,438.0627,438.9956,7299.0
2024-09-23 09:40:00,442.18,444.73,442.17,443.91,1880.0,438.8368,441.3676,438.8269,440.5538,1880.0
2024-09-23 09:50:00,443.41,444.47,442.8,443.63,3407.0,440.0575,441.1095,439.4522,440.2759,3407.0
2024-09-23 10:00:00,443.63,444.44,442.95,443.86,2201.0,440.2759,441.0798,439.601,440.5041,2201.0
2024-09-23 10:10:00,443.56,444.04,443.1,444.04,1954.0,440.2064,440.6828,439.7499,440.6828,1954.0
2024-09-23 10:20:00,444.2,444.9,443.75,444.85,2861.0,440.8416,441.5363,440.395,441.4867,2861.0
2024-09-23 10:30:00,444.32,444.57,443.85,444.16,2763.0,440.9607,441.2088,440.4942,440.8019,2763.0
2024-09-23 10:40:00,443.86,444.59,443.86,444.57,1285.0,440.5041,441.2286,440.5041,441.2088,1285.0
2024-09-23 10:50:00,444.2,444.2,443.65,443.77,5352.0,440.8416,440.8416,440.2957,440.4148,5352.0
2024-09-23 11:00:00,443.59,444.3,443.59,444.3,2646.0,440.2362,440.9408,440.2362,440.9408,2646.0
2024-09-23 11:10:00,444.17,444.72,443.93,444.5,2587.0,440.8118,441.3576,440.5736,441.1393,2587.0
2024-09-23 11:20:00,444.82,445.48,444.82,445.47,2440.0,441.4569,442.1119,441.4569,442.102,2440.0
2024-09-23 11:30:00,445.76,446.03,445.59,445.59,5278.0,442.3898,442.6577,442.2211,442.2211,5278.0
2024-09-23 11:40:00,445.72,445.8,445.26,445.4,1647.0,442.3501,442.4295,441.8936,442.0325,1647.0
2024-09-23 11:50:00,445.57,445.86,445.09,445.45,13061.0,442.2012,442.489,441.7248,442.0821,13061.0
2024-09-23 12:00:00,445.6,446.22,445.28,445.99,5230.0,442.231,442.8463,441.9134,442.618,5230.0
2024-09-23 12:10:00,445.92,445.97,445.32,445.52,1092.0,442.5486,442.5982,441.9531,442.1516,1092.0
2024-09-23 12:20:00,445.49,445.99,445.49,445.98,875.0,442.1218,442.618,442.1218,442.6081,875.0
2024-09-23 12:30:00,445.98,445.98,445.51,445.51,1131.0,442.6081,442.6081,442.1417,442.1417,1131.0
2024-09-23 12:40:00,445.43,445.43,444.94,444.95,646.0,442.0623,442.0623,441.576,441.5859,646.0
2024-09-23 12:50:00,444.97,444.97,444.79,444.79,600.0,441.6057,441.6057,441.4271,441.4271,600.0
2024-09-23 13:00:00,444.68,444.89,444.4,444.4,1217.0,441.3179,441.5263,441.0401,441.0401,1217.0
2024-09-23 13:10:00,444.58,444.65,444.53,444.65,1442.0,441.2187,441.2882,441.1691,441.2882,1442.0
2024-09-23 13:20:00,444.64,444.64,444.52,444.53,525.0,441.2782,441.2782,441.1591,441.1691,525.0
2024-09-23 13:30:00,444.53,444.74,444.21,444.21,2459.0,441.1691,441.3775,440.8515,440.8515,2459.0
2024-09-23 13:40:00,444.58,444.81,444.49,444.81,4605.0,441.2187,441.447,441.1294,441.447,4605.0
2024-09-23 13:50:00,444.75,444.78,444.47,444.69,2172.0,441.3874,441.4172,441.1095,441.3279,2172.0
2024-09-23 14:00:00,444.85,444.85,444.35,444.47,4177.0,441.4867,441.4867,440.9904,441.1095,4177.0
2024-09-23 14:10:00,444.58,444.71,444.55,444.65,2426.0,441.2187,441.3477,441.1889,441.2882,2426.0
2024-09-23 14:20:00,444.65,444.75,444.37,444.46,3943.0,441.2882,441.3874,441.0103,441.0996,3943.0
2024-09-23 14:30:00,444.35,444.89,444.34,444.89,3048.0,440.9904,441.5263,440.9805,441.5263,3048.0
2024-09-23 14:40:00,444.89,444.89,444.72,444.74,1609.0,441.5263,441.5263,441.3576,441.3775,1609.0
2024-09-23 14:50:00,444.83,445.4,444.78,445.4,2936.0,441.4668,442.0325,441.4172,442.0325,2936.0
2024-09-23 15:00:00,445.37,445.6,445.32,445.5,3077.0,442.0027,442.231,441.9531,442.1317,3077.0
2024-09-23 15:10:00,445.5,445.99,445.5,445.83,4836.0,442.1317,442.618,442.1317,442.4592,4836.0
2024-09-23 15:20:00,445.94,446.06,445.57,445.57,3195.0,442.5684,442.6875,442.2012,442.2012,3195.0
2024-09-23 15:30:00,445.75,446.72,445.75,446.72,1698.0,442.3798,443.3425,442.3798,443.3425,1698.0
2024-09-23 15:40:00,446.59,446.87,446.25,446.62,5508.0,443.2135,443.4914,442.8761,443.2433,5508.0
2024-09-23 15:50:00,446.6,447.47,446.6,447.1,21929.0,443.2234,444.0868,443.2234,443.7196,21929.0
2024-09-24 09:30:00,448.2,448.2,443.14,443.75,9369.0,444.8113,444.8113,439.7896,440.395,9369.0
2024-09-24 09:40:00,444.11,445.08,443.42,444.32,1000.0,440.7522,441.7149,440.0675,440.9607,1000.0
2024-09-24 09:50:00,444.43,445.89,443.95,444.56,5707.0,441.0698,442.5188,440.5935,441.1988,5707.0
2024-09-24 10:00:00,444.08,444.89,444.08,444.63,2738.0,440.7225,441.5263,440.7225,441.2683,2738.0
2024-09-24 10:10:00,445.26,445.86,444.57,445.86,2521.0,441.8936,442.489,441.2088,442.489,2521.0
2024-09-24 10:20:00,446.32,446.8,445.71,446.47,2970.0,442.9455,443.4219,442.3401,443.0944,2970.0
2024-09-24 10:30:00,446.89,447.45,446.24,446.25,5230.0,443.5112,444.067,442.8661,442.8761,5230.0
2024-09-24 10:40:00,446.51,447.24,446.51,447.14,1125.0,443.1341,443.8586,443.1341,443.7593,1125.0
2024-09-24 10:50:00,447.37,447.65,447.26,447.65,1748.0,443.9876,444.2655,443.8784,444.2655,1748.0
2024-09-24 11:00:00,447.71,447.71,446.72,447.09,4500.0,444.325,444.325,443.3425,443.7097,4500.0
2024-09-24 11:10:00,446.96,447.23,446.91,446.91,1032.0,443.5807,443.8487,443.5311,443.5311,1032.0
2024-09-24 11:20:00,447.27,447.27,447.22,447.22,250.0,443.8884,443.8884,443.8387,443.8387,250.0
2024-09-24 11:30:00,447.45,447.72,447.28,447.72,1751.0,444.067,444.335,443.8983,444.335,1751.0
2024-09-24 11:40:00,447.46,447.63,447.03,447.18,5814.0,444.0769,444.2456,443.6502,443.799,5814.0
2024-09-24 11:50:00,446.92,447.56,446.92,447.56,1780.0,443.541,444.1762,443.541,444.1762,1780.0
2024-09-24 12:00:00,447.52,447.52,446.81,447.44,6864.0,444.1365,444.1365,443.4318,444.0571,6864.0
2024-09-24 12:10:00,447.75,447.88,447.53,447.74,1226.0,444.3647,444.4937,444.1464,444.3548,1226.0
2024-09-24 12:20:00,447.6,447.75,447.11,447.37,2445.0,444.2159,444.3647,443.7296,443.9876,2445.0
2024-09-24 12:30:00,447.13,447.45,447.09,447.44,2521.0,443.7494,444.067,443.7097,444.0571,2521.0
2024-09-24 12:40:00,447.57,448.29,447.56,448.12,32346.0,444.1861,444.9006,444.1762,444.7319,32346.0
2024-09-24 12:50:00,448.21,448.45,448.04,448.45,5000.0,444.8212,445.0594,444.6525,445.0594,5000.0
2024-09-24 13:00:00,448.63,448.81,448.56,448.73,4023.0,445.2381,445.4167,445.1686,445.3373,4023.0
2024-09-24 13:10:00,448.86,449.22,448.28,448.28,14920.0,445.4663,445.8236,444.8907,444.8907,14920.0
2024-09-24 13:20:00,448.26,448.33,448.01,448.33,2418.0,444.8709,444.9403,444.6228,444.9403,2418.0
2024-09-24 13:30:00,448.4,448.54,448.19,448.54,1008.0,445.0098,445.1488,444.8014,445.1488,1008.0
2024-09-24 13:40:00,448.47,448.7,448.29,448.7,771.0,445.0793,445.3075,444.9006,445.3075,771.0
2024-09-24 13:50:00,448.44,448.57,448.37,448.37,1155.0,445.0495,445.1785,444.98,444.98,1155.0
2024-09-24 14:00:00,448.37,448.76,448.37,448.76,1529.0,444.98,445.3671,444.98,445.3671,1529.0
2024-09-24 14:10:00,448.79,448.79,448.2,448.21,2002.0,445.3969,445.3969,444.8113,444.8212,2002.0
2024-09-24 14:20:00,448.34,448.71,448.18,448.69,2586.0,444.9503,445.3175,444.7915,445.2976,2586.0
2024-09-24 14:30:00,448.47,448.89,448.41,448.89,1929.0,445.0793,445.4961,445.0197,445.4961,1929.0
2024-09-24 14:40:00,448.96,449.37,448.96,449.37,1892.0,445.5656,445.9725,445.5656,445.9725,1892.0
2024-09-24 14:50:00,449.33,449.36,448.98,449.19,4456.0,445.9328,445.9626,445.5854,445.7938,4456.0
2024-09-24 15:00:00,449.09,449.19,448.67,448.75,5471.0,445.6946,445.7938,445.2778,445.3572,5471.0
2024-09-24 15:10:00,448.59,449.16,448.56,449.07,3762.0,445.1984,445.7641,445.1686,445.6747,3762.0
2024-09-24 15:20:00,449.16,449.53,449.13,449.16,5237.0,445.7641,446.1313,445.7343,445.7641,5237.0
2024-09-24 15:30:00,449.35,449.35,449.04,449.05,2874.0,445.9526,445.9526,445.645,445.6549,2874.0
2024-09-24 15:40:00,449.08,449.64,448.97,449.55,6247.0,445.6847,446.2404,445.5755,446.1511,6247.0
2024-09-24 15:50:00,449.7,450.54,449.6,450.37,35883.0,446.3,447.1336,446.2007,446.9649,35883.0
2024-09-25 09:30:00,451.45,452.0,449.42,449.42,8576.0,448.0368,448.5826,446.0221,446.0221,8576.0
2024-09-25 09:40:00,450.18,450.35,449.36,450.19,1900.0,446.7764,446.9451,445.9626,446.7863,1900.0
2024-09-25 09:50:00,450.42,450.52,449.86,449.86,1322.0,447.0145,447.1138,446.4588,446.4588,1322.0
2024-09-25 10:00:00,449.86,449.86,448.7,448.71,2569.0,446.4588,446.4588,445.3075,445.3175,2569.0
2024-09-25 10:10:00,448.5,449.68,448.5,449.67,1581.0,445.1091,446.2801,445.1091,446.2702,1581.0
2024-09-25 10:20:00,449.59,450.11,449.32,449.43,4006.0,446.1908,446.7069,445.9229,446.032,4006.0
2024-09-25 10:30:00,449.54,449.78,449.3,449.78,2709.0,446.1412,446.3794,445.903,446.3794,2709.0
2024-09-25 10:40:00,449.67,450.02,449.65,449.87,2296.0,446.2702,446.6176,446.2504,446.4687,2296.0
2024-09-25 10:50:00,449.66,450.33,449.65,450.33,1161.0,446.2603,446.9252,446.2504,446.9252,1161.0
2024-09-25 11:00:00,450.33,450.5,449.63,450.06,2587.0,446.9252,447.0939,446.2305,446.6573,2587.0
2024-09-25 11:10:00,450.36,450.37,449.9,450.3,1312.0,446.955,446.9649,446.4985,446.8954,1312.0
2024-09-25 11:20:00,450.3,450.3,449.99,450.22,1050.0,446.8954,446.8954,446.5878,446.8161,1050.0
2024-09-25 11:30:00,450.39,450.56,450.29,450.29,800.0,446.9848,447.1535,446.8855,446.8855,800.0
2024-09-25 11:40:00,450.33,450.68,450.33,450.68,622.0,446.9252,447.2726,446.9252,447.2726,622.0
2024-09-25 11:50:00,450.38,450.62,450.31,450.4,2195.0,446.9748,447.213,446.9054,446.9947,2195.0
2024-09-25 12:00:00,450.57,450.7,450.57,450.68,332.0,447.1634,447.2924,447.1634,447.2726,332.0
2024-09-25 12:10:00,450.58,450.69,450.49,450.61,815.0,447.1733,447.2825,447.084,447.2031,815.0
2024-09-25 12:20:00,450.56,450.67,450.47,450.67,838.0,447.1535,447.2626,447.0642,447.2626,838.0
2024-09-25 12:30:00,450.68,450.79,450.38,450.79,1384.0,447.2726,447.3817,446.9748,447.3817,1384.0
2024-09-25 12:40:00,450.32,450.41,449.99,450.19,800.0,446.9153,447.0046,446.5878,446.7863,800.0
2024-09-25 12:50:00,450.04,450.46,449.85,449.85,2225.0,446.6374,447.0542,446.4488,446.4488,2225.0
2024-09-25 13:00:00,449.97,450.14,449.43,449.88,1454.0,446.5679,446.7367,446.032,446.4786,1454.0
2024-09-25 13:10:00,449.96,450.71,449.96,450.7,1716.0,446.558,447.3023,446.558,447.2924,1716.0
2024-09-25 13:20:00,450.76,451.41,450.51,451.31,4834.0,447.352,447.9971,447.1039,447.8978,4834.0
2024-09-25 13:30:00,451.03,451.21,450.05,450.52,2701.0,447.6199,447.7986,446.6473,447.1138,2701.0
2024-09-25 13:40:00,450.56,450.76,450.44,450.76,1500.0,447.1535,447.352,447.0344,447.352,1500.0
2024-09-25 13:50:00,450.84,451.63,450.83,451.63,1889.0,447.4314,448.2154,447.4214,448.2154,1889.0
2024-09-25 14:00:00,451.61,451.65,451.2,451.21,2329.0,448.1955,448.2352,447.7886,447.7986,2329.0
2024-09-25 14:10:00,451.2,451.35,451.05,451.35,3331.0,447.7886,447.9375,447.6398,447.9375,3331.0
2024-09-25 14:20:00,451.38,451.66,451.37,451.61,3301.0,447.9673,448.2452,447.9574,448.1955,3301.0
2024-09-25 14:30:00,451.47,451.65,451.28,451.33,3628.0,448.0566,448.2352,447.868,447.9177,3628.0
2024-09-25 14:40:00,451.27,451.27,450.6,450.63,3192.0,447.8581,447.8581,447.1932,447.223,3192.0
2024-09-25 14:50:00,450.75,451.54,450.61,451.22,4749.0,447.342,448.1261,447.2031,447.8085,4749.0
2024-09-25 15:00:00,451.4,451.5,450.97,450.98,2654.0,447.9871,448.0864,447.5604,447.5703,2654.0
2024-09-25 15:10:00,450.99,451.25,450.83,450.83,2159.0,447.5802,447.8383,447.4214,447.4214,2159.0
2024-09-25 15:20:00,450.83,451.14,450.75,451.14,2153.0,447.4214,447.7291,447.342,447.7291,2153.0
2024-09-25 15:30:00,451.33,451.73,451.1,451.1,4097.0,447.9177,448.3146,447.6894,447.6894,4097.0
2024-09-25 15:40:00,451.15,451.41,451.09,451.18,3976.0,447.739,447.9971,447.6795,447.7688,3976.0
2024-09-25 15:50:00,451.11,451.4,450.13,450.69,36609.0,447.6993,447.9871,446.7267,447.2825,36609.0
2024-09-26 09:30:00,449.62,450.51,447.76,447.89,9907.0,446.2206,447.1039,444.3746,444.5037,9907.0
2024-09-26 09:40:00,449.42,449.66,448.2,448.63,4621.0,446.0221,446.2603,444.8113,445.2381,4621.0
2024-09-26 09:50:00,448.73,449.11,448.73,448.89,1438.0,445.3373,445.7144,445.3373,445.4961,1438.0
2024-09-26 10:00:00,449.24,449.26,448.23,449.04,4200.0,445.8435,445.8633,444.8411,445.645,4200.0
2024-09-26 10:10:00,449.04,449.38,448.23,449.23,1779.0,445.645,445.9824,444.8411,445.8335,1779.0
2024-09-26 10:20:00,449.17,450.08,448.63,449.68,3890.0,445.774,446.6771,445.2381,446.2801,3890.0
2024-09-26 10:30:00,449.95,451.26,449.32,450.7,3221.0,446.5481,447.8482,445.9229,447.2924,3221.0
2024-09-26 10:40:00,450.3,450.86,450.3,450.86,2675.0,446.8954,447.4512,446.8954,447.4512,2675.0
2024-09-26 10:50:00,450.69,451.17,450.69,451.14,3162.0,447.2825,447.7589,447.2825,447.7291,3162.0
2024-09-26 11:00:00,451.27,451.3,450.79,450.8,1900.0,447.8581,447.8879,447.3817,447.3917,1900.0
2024-09-26 11:10:00,450.81,450.81,450.38,450.38,1002.0,447.4016,447.4016,446.9748,446.9748,1002.0
2024-09-26 11:20:00,450.75,450.75,449.94,449.98,5546.0,447.342,447.342,446.5382,446.5779,5546.0
2024-09-26 11:30:00,450.1,450.2,449.56,450.2,1344.0,446.697,446.7962,446.161,446.7962,1344.0
2024-09-26 11:40:00,450.02,450.23,449.38,449.54,4377.0,446.6176,446.826,445.9824,446.1412,4377.0
2024-09-26 11:50:00,449.31,449.88,449.3,449.88,998.0,445.9129,446.4786,445.903,446.4786,998.0
2024-09-26 12:00:00,449.52,449.56,449.01,449.03,1576.0,446.1213,446.161,445.6152,445.635,1576.0
2024-09-26 12:10:00,449.03,449.03,448.95,448.96,200.0,445.635,445.635,445.5557,445.5656,200.0
2024-09-26 12:20:00,449.29,449.29,448.76,448.98,1366.0,445.8931,445.8931,445.3671,445.5854,1366.0
2024-09-26 12:30:00,448.82,448.87,448.39,448.87,2889.0,445.4266,445.4763,444.9999,445.4763,2889.0
2024-09-26 12:40:00,448.94,449.54,448.8,449.08,1470.0,445.5457,446.1412,445.4068,445.6847,1470.0
2024-09-26 12:50:00,448.8,449.44,448.79,449.44,2546.0,445.4068,446.0419,445.3969,446.0419,2546.0
2024-09-26 13:00:00,450.07,450.07,449.6,449.78,4837.0,446.6672,446.6672,446.2007,446.3794,4837.0
2024-09-26 13:10:00,449.86,449.86,449.32,449.35,1561.0,446.4588,446.4588,445.9229,445.9526,1561.0
2024-09-26 13:20:00,449.58,449.6,448.95,449.6,4304.0,446.1809,446.2007,445.5557,446.2007,4304.0
2024-09-26 13:30:00,449.6,449.74,449.5,449.56,900.0,446.2007,446.3397,446.1015,446.161,900.0
2024-09-26 13:40:00,449.75,450.08,449.65,450.08,1371.0,446.3496,446.6771,446.2504,446.6771,1371.0
2024-09-26 13:50:00,450.03,450.08,449.66,449.66,2616.0,446.6275,446.6771,446.2603,446.2603,2616.0
2024-09-26 14:00:00,449.85,449.88,449.61,449.61,1243.0,446.4488,446.4786,446.2107,446.2107,1243.0
2024-09-26 14:10:00,449.74,450.07,449.7,449.92,2999.0,446.3397,446.6672,446.3,446.5183,2999.0
2024-09-26 14:20:00,449.69,449.93,449.6,449.6,1232.0,446.2901,446.5282,446.2007,446.2007,1232.0
2024-09-26 14:30:00,449.6,449.7,449.11,449.26,1370.0,446.2007,446.3,445.7144,445.8633,1370.0
2024-09-26 14:40:00,449.02,449.2,449.0,449.2,822.0,445.6251,445.8038,445.6053,445.8038,822.0
2024-09-26 14:50:00,449.28,449.28,448.64,448.81,3047.0,445.8832,445.8832,445.248,445.4167,3047.0
2024-09-26 15:00:00,448.72,448.73,448.24,448.27,4001.0,445.3274,445.3373,444.851,444.8808,4001.0
2024-09-26 15:10:00,448.38,448.5,448.14,448.24,2579.0,444.99,445.1091,444.7518,444.851,2579.0
2024-09-26 15:20:00,448.5,448.5,447.53,447.98,8557.0,445.1091,445.1091,444.1464,444.593,8557.0
2024-09-26 15:30:00,447.96,448.33,447.69,447.75,6935.0,444.5731,444.9403,444.3052,444.3647,6935.0
2024-09-26 15:40:00,447.75,448.25,447.59,448.25,5224.0,444.3647,444.8609,444.2059,444.8609,5224.0
2024-09-26 15:50:00,448.27,448.9,448.0,448.17,29441.0,444.8808,445.506,444.6128,444.7816,29441.0
2024-09-27 09:30:00,447.26,447.26,444.72,446.33,6088.0,443.8784,443.8784,441.3576,442.9555,6088.0
2024-09-27 09:40:00,445.63,446.69,445.55,445.99,1865.0,442.2608,443.3127,442.1814,442.618,1865.0
2024-09-27 09:50:00,445.85,445.85,444.2,445.25,4315.0,442.4791,442.4791,440.8416,441.8836,4315.0
2024-09-27 10:00:00,445.26,445.64,444.1,444.1,5320.0,441.8936,442.2707,440.7423,440.7423,5320.0
2024-09-27 10:10:00,444.37,445.74,444.37,445.39,3112.0,441.0103,442.3699,441.0103,442.0226,3112.0
2024-09-27 10:20:00,445.44,446.56,445.43,446.09,1804.0,442.0722,443.1837,442.0623,442.7173,1804.0
2024-09-27 10:30:00,446.18,446.77,445.62,445.9,1887.0,442.8066,443.3921,442.2508,442.5287,1887.0
2024-09-27 10:40:00,445.64,445.64,444.94,444.99,1200.0,442.2707,442.2707,441.576,441.6256,1200.0
2024-09-27 10:50:00,445.11,445.32,444.78,444.78,3583.0,441.7447,441.9531,441.4172,441.4172,3583.0
2024-09-27 11:00:00,444.78,445.42,444.76,445.42,2111.0,441.4172,442.0523,441.3973,442.0523,2111.0
2024-09-27 11:10:00,445.11,445.36,444.47,444.87,3757.0,441.7447,441.9928,441.1095,441.5065,3757.0
2024-09-27 11:20:00,444.89,445.53,444.88,445.21,3692.0,441.5263,442.1615,441.5164,441.8439,3692.0
2024-09-27 11:30:00,445.13,445.7,445.13,445.14,4611.0,441.7645,442.3302,441.7645,441.7745,4611.0
2024-09-27 11:40:00,445.21,445.93,445.08,445.27,5285.0,441.8439,442.5585,441.7149,441.9035,5285.0
2024-09-27 11:50:00,445.14,445.96,445.14,445.53,12220.0,441.7745,442.5883,441.7745,442.1615,12220.0
2024-09-27 12:00:00,445.48,445.9,445.35,445.38,2013.0,442.1119,442.5287,441.9829,442.0126,2013.0
2024-09-27 12:10:00,445.43,446.3,445.43,446.25,2008.0,442.0623,442.9257,442.0623,442.8761,2008.0
2024-09-27 12:20:00,446.05,446.24,445.48,445.75,2150.0,442.6776,442.8661,442.1119,442.3798,2150.0
2024-09-27 12:30:00,445.83,445.83,445.47,445.54,600.0,442.4592,442.4592,442.102,442.1714,600.0
2024-09-27 12:40:00,445.58,445.93,445.49,445.92,2157.0,442.2111,442.5585,442.1218,442.5486,2157.0
2024-09-27 12:50:00,445.87,446.43,445.77,446.43,1860.0,442.4989,443.0547,442.3997,443.0547,1860.0
2024-09-27 13:00:00,446.48,446.6,446.38,446.55,2539.0,443.1043,443.2234,443.0051,443.1738,2539.0
2024-09-27 13:10:00,446.55,446.66,446.53,446.53,1515.0,443.1738,443.283,443.1539,443.1539,1515.0
2024-09-27 13:20:00,446.56,446.77,446.52,446.63,1120.0,443.1837,443.3921,443.144,443.2532,1120.0
2024-09-27 13:30:00,446.76,446.86,446.57,446.63,1752.0,443.3822,443.4815,443.1936,443.2532,1752.0
2024-09-27 13:40:00,446.63,447.21,446.62,447.03,2268.0,443.2532,443.8288,443.2433,443.6502,2268.0
2024-09-27 13:50:00,447.22,447.46,447.1,447.34,1926.0,443.8387,444.0769,443.7196,443.9578,1926.0
2024-09-27 14:00:00,447.58,447.58,447.24,447.38,1542.0,444.196,444.196,443.8586,443.9975,1542.0
2024-09-27 14:10:00,447.24,447.32,447.14,447.25,3333.0,443.8586,443.938,443.7593,443.8685,3333.0
2024-09-27 14:20:00,447.25,447.4,447.21,447.4,2586.0,443.8685,444.0174,443.8288,444.0174,2586.0
2024-09-27 14:30:00,447.74,447.75,447.31,447.36,3305.0,444.3548,444.3647,443.9281,443.9777,3305.0
2024-09-27 14:40:00,447.3,447.9,447.3,447.9,4049.0,443.9181,444.5136,443.9181,444.5136,4049.0
2024-09-27 14:50:00,448.04,448.04,447.21,447.35,3697.0,444.6525,444.6525,443.8288,443.9677,3697.0
2024-09-27 15:00:00,447.34,447.34,446.66,446.79,7935.0,443.9578,443.9578,443.283,443.412,7935.0
2024-09-27 15:10:00,446.85,447.28,446.44,447.08,6541.0,443.4715,443.8983,443.0646,443.6998,6541.0
2024-09-27 15:20:00,447.11,447.61,447.11,447.48,5230.0,443.7296,444.2258,443.7296,444.0968,5230.0
2024-09-27 15:30:00,447.55,448.06,447.55,447.58,3749.0,444.1662,444.6724,444.1662,444.196,3749.0
2024-09-27 15:40:00,447.37,447.39,446.77,446.94,6494.0,443.9876,444.0074,443.3921,443.5608,6494.0
2024-09-27 15:50:00,446.74,447.03,446.08,446.22,31080.0,443.3624,443.6502,442.7074,442.8463,31080.0
2024-09-30 09:30:00,446.76,448.23,446.13,446.13,6350.0,443.3822,444.8411,442.757,442.757,6350.0
2024-09-30 09:40:00,444.79,447.03,444.79,447.03,1836.0,441.4271,443.6502,441.4271,443.6502,1836.0
2024-09-30 09:50:00,446.87,448.0,446.86,448.0,1881.0,443.4914,444.6128,443.4815,444.6128,1881.0
2024-09-30 10:00:00,447.67,449.2,447.67,448.98,2417.0,444.2853,445.8038,444.2853,445.5854,2417.0
2024-09-30 10:10:00,448.98,448.98,448.12,448.6,3205.0,445.5854,445.5854,444.7319,445.2083,3205.0
2024-09-30 10:20:00,448.72,448.8,448.63,448.8,630.0,445.3274,445.4068,445.2381,445.4068,630.0
2024-09-30 10:30:00,448.92,449.31,448.91,449.14,2802.0,445.5259,445.9129,445.516,445.7442,2802.0
2024-09-30 10:40:00,449.95,450.75,449.49,450.75,1106.0,446.5481,447.342,446.0916,447.342,1106.0
2024-09-30 10:50:00,450.34,450.95,450.24,450.76,2362.0,446.9351,447.5405,446.8359,447.352,2362.0
2024-09-30 11:00:00,450.61,450.8,449.05,449.08,3932.0,447.2031,447.3917,445.6549,445.6847,3932.0
2024-09-30 11:10:00,449.19,449.45,448.72,449.36,3120.0,445.7938,446.0519,445.3274,445.9626,3120.0
2024-09-30 11:20:00,449.03,449.3,447.95,448.0,5757.0,445.635,445.903,444.5632,444.6128,5757.0
2024-09-30 11:30:00,448.05,448.28,448.05,448.28,400.0,444.6625,444.8907,444.6625,444.8907,400.0
2024-09-30 11:40:00,448.19,448.23,447.82,448.03,600.0,444.8014,444.8411,444.4342,444.6426,600.0
2024-09-30 11:50:00,448.12,448.19,447.85,448.08,3715.0,444.7319,444.8014,444.464,444.6922,3715.0
2024-09-30 12:00:00,448.09,448.44,447.9,448.09,3490.0,444.7022,445.0495,444.5136,444.7022,3490.0
2024-09-30 12:10:00,448.1,448.1,447.53,447.53,1122.0,444.7121,444.7121,444.1464,444.1464,1122.0
2024-09-30 12:20:00,447.81,447.81,447.54,447.67,875.0,444.4243,444.4243,444.1563,444.2853,875.0
2024-09-30 12:30:00,447.45,447.49,447.3,447.42,1030.0,444.067,444.1067,443.9181,444.0372,1030.0
2024-09-30 12:40:00,447.46,447.46,447.05,447.11,801.0,444.0769,444.0769,443.67,443.7296,801.0
2024-09-30 12:50:00,447.06,447.08,446.72,446.72,2185.0,443.6799,443.6998,443.3425,443.3425,2185.0
2024-09-30 13:00:00,447.04,447.05,446.72,446.73,1402.0,443.6601,443.67,443.3425,443.3524,1402.0
2024-09-30 13:10:00,446.78,447.54,446.56,447.54,3877.0,443.4021,444.1563,443.1837,444.1563,3877.0
2024-09-30 13:20:00,447.74,447.74,447.52,447.66,1354.0,444.3548,444.3548,444.1365,444.2754,1354.0
2024-09-30 13:30:00,447.67,448.02,447.39,448.02,2021.0,444.2853,444.6327,444.0074,444.6327,2021.0
2024-09-30 13:40:00,447.77,447.93,447.77,447.86,464.0,444.3846,444.5434,444.3846,444.4739,464.0
2024-09-30 13:50:00,448.03,448.03,447.33,447.74,2564.0,444.6426,444.6426,443.9479,444.3548,2564.0
2024-09-30 14:00:00,447.74,447.75,447.33,447.33,2835.0,444.3548,444.3647,443.9479,443.9479,2835.0
2024-09-30 14:10:00,447.43,447.43,446.57,446.57,3980.0,444.0471,444.0471,443.1936,443.1936,3980.0
2024-09-30 14:20:00,446.55,446.55,445.58,446.29,2620.0,443.1738,443.1738,442.2111,442.9158,2620.0
2024-09-30 14:30:00,446.37,447.17,446.35,447.0,1509.0,442.9952,443.7891,442.9753,443.6204,1509.0
2024-09-30 14:40:00,447.28,447.47,447.25,447.41,600.0,443.8983,444.0868,443.8685,444.0273,600.0
2024-09-30 14:50:00,447.43,447.43,446.93,446.95,2420.0,444.0471,444.0471,443.5509,443.5708,2420.0
2024-09-30 15:00:00,446.73,446.77,446.56,446.56,1307.0,443.3524,443.3921,443.1837,443.1837,1307.0
2024-09-30 15:10:00,446.44,446.98,446.44,446.98,3244.0,443.0646,443.6005,443.0646,443.6005,3244.0
2024-09-30 15:20:00,447.14,447.26,446.46,446.84,10416.0,443.7593,443.8784,443.0845,443.4616,10416.0
2024-09-30 15:30:00,446.82,447.83,446.82,447.83,4616.0,443.4418,444.4441,443.4418,444.4441,4616.0
2024-09-30 15:40:00,447.83,448.78,447.79,448.28,8255.0,444.4441,445.3869,444.4044,444.8907,8255.0
2024-09-30 15:50:00,448.41,450.13,448.39,449.59,33600.0,445.0197,446.7267,444.9999,446.1908,33600.0
2024-10-01 09:30:00,449.81,449.84,446.82,447.98,7072.0,446.4092,446.4389,443.4418,444.593,7072.0
2024-10-01 09:40:00,449.26,449.26,447.99,448.45,2276.0,445.8633,445.8633,444.6029,445.0594,2276.0
2024-10-01 09:50:00,448.27,448.4,447.65,448.17,2320.0,444.8808,445.0098,444.2655,444.7816,2320.0
2024-10-01 10:00:00,447.84,448.5,446.83,447.24,3501.0,444.454,445.1091,443.4517,443.8586,3501.0
2024-10-01 10:10:00,446.87,448.76,446.87,448.67,2855.0,443.4914,445.3671,443.4914,445.2778,2855.0
2024-10-01 10:20:00,448.9,448.91,448.05,448.91,8163.0,445.506,445.516,444.6625,445.516,8163.0
2024-10-01 10:30:00,448.62,449.41,448.62,449.41,1726.0,445.2281,446.0122,445.2281,446.0122,1726.0
2024-10-01 10:40:00,449.57,449.68,449.39,449.4,1403.0,446.171,446.2801,445.9923,446.0023,1403.0
2024-10-01 10:50:00,449.15,449.15,448.3,448.3,2222.0,445.7541,445.7541,444.9106,444.9106,2222.0
2024-10-01 11:00:00,448.15,448.52,447.62,448.1,3861.0,444.7617,445.1289,444.2357,444.7121,3861.0
2024-10-01 11:10:00,448.36,448.57,447.12,447.21,4379.0,444.9701,445.1785,443.7395,443.8288,4379.0
2024-10-01 11:20:00,447.41,448.21,447.41,448.21,1491.0,444.0273,444.8212,444.0273,444.8212,1491.0
2024-10-01 11:30:00,448.07,448.07,447.5,447.56,1358.0,444.6823,444.6823,444.1166,444.1762,1358.0
2024-10-01 11:40:00,447.56,447.93,447.34,447.34,1420.0,444.1762,444.5434,443.9578,443.9578,1420.0
2024-10-01 11:50:00,447.16,448.14,447.16,448.12,798.0,443.7792,444.7518,443.7792,444.7319,798.0
2024-10-01 12:00:00,447.75,447.9,447.51,447.9,700.0,444.3647,444.5136,444.1265,444.5136,700.0
2024-10-01 12:10:00,447.66,448.15,447.25,447.25,712.0,444.2754,444.7617,443.8685,443.8685,712.0
2024-10-01 12:20:00,447.62,447.81,447.3,447.7,919.0,444.2357,444.4243,443.9181,444.3151,919.0
2024-10-01 12:30:00,447.43,447.99,447.19,447.99,1921.0,444.0471,444.6029,443.809,444.6029,1921.0
2024-10-01 12:40:00,447.42,447.42,447.0,447.06,1143.0,444.0372,444.0372,443.6204,443.6799,1143.0
2024-10-01 12:50:00,447.4,447.63,447.16,447.59,1304.0,444.0174,444.2456,443.7792,444.2059,1304.0
2024-10-01 13:00:00,447.19,447.34,446.8,447.34,486.0,443.809,443.9578,443.4219,443.9578,486.0
2024-10-01 13:10:00,447.25,447.4,446.69,446.83,1113.0,443.8685,444.0174,443.3127,443.4517,1113.0
2024-10-01 13:20:00,446.62,446.79,446.28,446.54,2969.0,443.2433,443.412,442.9058,443.1639,2969.0
2024-10-01 13:30:00,446.79,447.3,446.5,446.73,4051.0,443.412,443.9181,443.1242,443.3524,4051.0
2024-10-01 13:40:00,446.74,447.61,446.52,447.61,1224.0,443.3624,444.2258,443.144,444.2258,1224.0
2024-10-01 13:50:00,447.3,447.97,447.25,447.97,1303.0,443.9181,444.5831,443.8685,444.5831,1303.0
2024-10-01 14:00:00,448.59,448.74,448.37,448.74,1935.0,445.1984,445.3472,444.98,445.3472,1935.0
2024-10-01 14:10:00,448.62,449.18,448.39,448.4,6993.0,445.2281,445.7839,444.9999,445.0098,6993.0
2024-10-01 14:20:00,448.75,448.76,448.08,448.09,602.0,445.3572,445.3671,444.6922,444.7022,602.0
2024-10-01 14:30:00,448.25,448.59,448.07,448.3,1444.0,444.8609,445.1984,444.6823,444.9106,1444.0
2024-10-01 14:40:00,448.23,448.26,447.58,447.94,1838.0,444.8411,444.8709,444.196,444.5533,1838.0
2024-10-01 14:50:00,448.32,448.5,447.99,448.5,1984.0,444.9304,445.1091,444.6029,445.1091,1984.0
2024-10-01 15:00:00,448.16,448.23,447.78,447.78,3542.0,444.7716,444.8411,444.3945,444.3945,3542.0
2024-10-01 15:10:00,448.02,448.14,447.91,448.14,2431.0,444.6327,444.7518,444.5235,444.7518,2431.0
2024-10-01 15:20:00,448.31,448.7,448.31,448.47,3465.0,444.9205,445.3075,444.9205,445.0793,3465.0
2024-10-01 15:30:00,448.42,448.42,447.7,448.06,5004.0,445.0297,445.0297,444.3151,444.6724,5004.0
2024-10-01 15:40:00,448.07,448.4,447.78,448.23,3387.0,444.6823,445.0098,444.3945,444.8411,3387.0
2024-10-01 15:50:00,448.24,449.87,447.84,449.16,44135.0,444.851,446.4687,444.454,445.7641,44135.0
2024-10-02 09:30:00,447.13,448.9,446.65,447.3,10842.0,443.7494,445.506,443.273,443.9181,10842.0
2024-10-02 09:40:00,447.19,448.53,447.07,448.53,2346.0,443.809,445.1388,443.6899,445.1388,2346.0
2024-10-02 09:50:00,448.49,448.63,448.04,448.27,1878.0,445.0991,445.2381,444.6525,444.8808,1878.0
2024-10-02 10:00:00,447.1,447.79,446.71,446.71,1421.0,443.7196,444.4044,443.3326,443.3326,1421.0
2024-10-02 10:10:00,446.91,447.05,446.42,447.03,1842.0,443.5311,443.67,443.0448,443.6502,1842.0
2024-10-02 10:20:00,447.44,447.49,447.11,447.49,1342.0,444.0571,444.1067,443.7296,444.1067,1342.0
2024-10-02 10:30:00,447.68,448.44,447.67,448.4,3094.0,444.2953,445.0495,444.2853,445.0098,3094.0
2024-10-02 10:40:00,448.6,449.61,448.6,449.61,641.0,445.2083,446.2107,445.2083,446.2107,641.0
2024-10-02 10:50:00,449.48,449.69,449.14,449.48,952.0,446.0816,446.2901,445.7442,446.0816,952.0
2024-10-02 11:00:00,449.21,449.88,449.21,449.88,1016.0,445.8137,446.4786,445.8137,446.4786,1016.0
2024-10-02 11:10:00,449.94,450.13,449.77,449.78,1985.0,446.5382,446.7267,446.3695,446.3794,1985.0
2024-10-02 11:20:00,449.92,450.1,449.44,449.65,2400.0,446.5183,446.697,446.0419,446.2504,2400.0
2024-10-02 11:30:00,450.05,450.24,449.46,449.46,2390.0,446.6473,446.8359,446.0618,446.0618,2390.0
2024-10-02 11:40:00,449.84,450.19,449.72,450.19,700.0,446.4389,446.7863,446.3198,446.7863,700.0
2024-10-02 11:50:00,449.91,450.18,449.74,449.83,2300.0,446.5084,446.7764,446.3397,446.429,2300.0
2024-10-02 12:00:00,449.83,450.1,449.82,450.07,1981.0,446.429,446.697,446.4191,446.6672,1981.0
2024-10-02 12:10:00,450.2,450.2,449.68,449.68,2000.0,446.7962,446.7962,446.2801,446.2801,2000.0
2024-10-02 12:20:00,449.86,449.98,449.66,449.71,6252.0,446.4588,446.5779,446.2603,446.3099,6252.0
2024-10-02 12:30:00,449.69,449.7,449.16,449.16,1287.0,446.2901,446.3,445.7641,445.7641,1287.0
2024-10-02 12:40:00,448.88,448.9,448.83,448.9,900.0,445.4862,445.506,445.4366,445.506,900.0
2024-10-02 12:50:00,448.65,449.06,447.95,448.26,10156.0,445.2579,445.6648,444.5632,444.8709,10156.0
2024-10-02 13:00:00,448.32,448.32,447.97,448.08,861.0,444.9304,444.9304,444.5831,444.6922,861.0
2024-10-02 13:10:00,447.91,448.2,447.81,448.2,1082.0,444.5235,444.8113,444.4243,444.8113,1082.0
2024-10-02 13:20:00,448.22,448.34,448.14,448.15,2693.0,444.8312,444.9503,444.7518,444.7617,2693.0
2024-10-02 13:30:00,448.11,448.11,447.89,447.9,700.0,444.722,444.722,444.5037,444.5136,700.0
2024-10-02 13:40:00,447.97,448.48,447.9,448.43,1528.0,444.5831,445.0892,444.5136,445.0396,1528.0
2024-10-02 13:50:00,448.55,449.06,448.46,448.79,2511.0,445.1587,445.6648,445.0694,445.3969,2511.0
2024-10-02 14:00:00,449.19,449.53,448.98,449.24,459.0,445.7938,446.1313,445.5854,445.8435,459.0
2024-10-02 14:10:00,449.18,449.49,449.17,449.49,960.0,445.7839,446.0916,445.774,446.0916,960.0
2024-10-02 14:20:00,449.23,449.35,448.59,448.59,2452.0,445.8335,445.9526,445.1984,445.1984,2452.0
2024-10-02 14:30:00,448.64,448.64,448.36,448.36,690.0,445.248,445.248,444.9701,444.9701,690.0
2024-10-02 14:40:00,448.58,448.98,448.52,448.98,1000.0,445.1885,445.5854,445.1289,445.5854,1000.0
2024-10-02 14:50:00,448.98,449.08,448.69,448.82,855.0,445.5854,445.6847,445.2976,445.4266,855.0
2024-10-02 15:00:00,448.75,448.87,448.48,448.87,2323.0,445.3572,445.4763,445.0892,445.4763,2323.0
2024-10-02 15:10:00,449.21,449.26,449.07,449.26,864.0,445.8137,445.8633,445.6747,445.8633,864.0
2024-10-02 15:20:00,449.21,449.39,448.95,449.07,2312.0,445.8137,445.9923,445.5557,445.6747,2312.0
2024-10-02 15:30:00,449.13,449.13,448.59,448.79,2193.0,445.7343,445.7343,445.1984,445.3969,2193.0
2024-10-02 15:40:00,448.73,448.96,448.67,448.8,3814.0,445.3373,445.5656,445.2778,445.4068,3814.0
2024-10-02 15:50:00,448.8,449.96,448.8,449.32,29605.0,445.4068,446.558,445.4068,445.9229,29605.0
2024-10-03 09:30:00,448.2,448.81,447.82,447.82,5549.0,444.8113,445.4167,444.4342,444.4342,5549.0
2024-10-03 09:40:00,446.84,447.29,445.63,446.18,3777.0,443.4616,443.9082,442.2608,442.8066,3777.0
2024-10-03 09:50:00,446.24,447.08,446.24,447.08,1395.0,442.8661,443.6998,442.8661,443.6998,1395.0
2024-10-03 10:00:00,447.4,447.88,447.1,447.37,1935.0,444.0174,444.4937,443.7196,443.9876,1935.0
2024-10-03 10:10:00,447.75,448.2,447.66,447.93,2074.0,444.3647,444.8113,444.2754,444.5434,2074.0
2024-10-03 10:20:00,447.68,447.68,446.97,447.11,551.0,444.2953,444.2953,443.5906,443.7296,551.0
2024-10-03 10:30:00,447.72,448.16,447.72,447.92,478.0,444.335,444.7716,444.335,444.5334,478.0
2024-10-03 10:40:00,447.47,447.7,447.0,447.69,1275.0,444.0868,444.3151,443.6204,444.3052,1275.0
2024-10-03 10:50:00,447.94,447.94,447.31,447.33,3746.0,444.5533,444.5533,443.9281,443.9479,3746.0
2024-10-03 11:00:00,447.23,447.6,446.82,447.6,379.0,443.8487,444.2159,443.4418,444.2159,379.0
2024-10-03 11:10:00,447.53,447.76,446.77,447.63,874.0,444.1464,444.3746,443.3921,444.2456,874.0
2024-10-03 11:20:00,447.53,447.63,446.69,446.79,1700.0,444.1464,444.2456,443.3127,443.412,1700.0
2024-10-03 11:30:00,447.16,447.43,446.58,446.85,1200.0,443.7792,444.0471,443.2036,443.4715,1200.0
2024-10-03 11:40:00,446.49,447.06,446.49,446.73,2200.0,443.1143,443.6799,443.1143,443.3524,2200.0
2024-10-03 11:50:00,447.04,447.09,446.52,446.61,800.0,443.6601,443.7097,443.144,443.2333,800.0
2024-10-03 12:00:00,446.35,446.5,445.94,446.5,1500.0,442.9753,443.1242,442.5684,443.1242,1500.0
2024-10-03 12:10:00,446.25,446.52,445.81,445.87,2629.0,442.8761,443.144,442.4394,442.4989,2629.0
2024-10-03 12:20:00,446.12,446.52,445.95,446.52,2741.0,442.747,443.144,442.5783,443.144,2741.0
2024-10-03 12:30:00,446.14,446.14,445.39,445.39,2791.0,442.7669,442.7669,442.0226,442.0226,2791.0
2024-10-03 12:40:00,445.34,445.34,444.03,444.45,3725.0,441.9729,441.9729,440.6729,441.0897,3725.0
2024-10-03 12:50:00,443.82,444.82,443.82,444.69,2532.0,440.4644,441.4569,440.4644,441.3279,2532.0
2024-10-03 13:00:00,444.71,445.14,444.68,444.92,3650.0,441.3477,441.7745,441.3179,441.5561,3650.0
2024-10-03 13:10:00,444.86,445.1,444.72,444.9,3629.0,441.4966,441.7348,441.3576,441.5363,3629.0
2024-10-03 13:20:00,444.9,445.74,444.9,445.45,4232.0,441.5363,442.3699,441.5363,442.0821,4232.0
2024-10-03 13:30:00,445.66,446.03,445.55,445.81,2400.0,442.2905,442.6577,442.1814,442.4394,2400.0
2024-10-03 13:40:00,445.81,446.14,445.41,446.1,5049.0,442.4394,442.7669,442.0424,442.7272,5049.0
2024-10-03 13:50:00,445.9,446.28,445.9,446.05,2906.0,442.5287,442.9058,442.5287,442.6776,2906.0
2024-10-03 14:00:00,445.94,446.52,445.94,446.3,1129.0,442.5684,443.144,442.5684,442.9257,1129.0
2024-10-03 14:10:00,445.94,446.59,445.94,446.59,1095.0,442.5684,443.2135,442.5684,443.2135,1095.0
2024-10-03 14:20:00,446.36,446.68,446.2,446.67,1843.0,442.9852,443.3028,442.8264,443.2929,1843.0
2024-10-03 14:30:00,446.87,446.91,446.5,446.67,1068.0,443.4914,443.5311,443.1242,443.2929,1068.0
2024-10-03 14:40:00,446.67,446.79,446.24,446.4,3026.0,443.2929,443.412,442.8661,443.0249,3026.0
2024-10-03 14:50:00,446.49,447.35,446.49,447.22,15769.0,443.1143,443.9677,443.1143,443.8387,15769.0
2024-10-03 15:00:00,447.24,447.63,447.2,447.63,2354.0,443.8586,444.2456,443.8189,444.2456,2354.0
2024-10-03 15:10:00,447.69,448.05,447.59,447.97,6008.0,444.3052,444.6625,444.2059,444.5831,6008.0
2024-10-03 15:20:00,448.07,448.28,448.0,448.06,1150.0,444.6823,444.8907,444.6128,444.6724,1150.0
2024-10-03 15:30:00,448.11,448.34,448.06,448.34,1517.0,444.722,444.9503,444.6724,444.9503,1517.0
2024-10-03 15:40:00,448.26,448.3,447.88,448.2,4536.0,444.8709,444.9106,444.4937,444.8113,4536.0
2024-10-03 15:50:00,447.98,449.58,447.86,448.93,24092.0,444.593,446.1809,444.4739,445.5358,24092.0
2024-10-04 09:30:00,449.25,449.99,448.52,448.52,9219.0,445.8534,446.5878,445.1289,445.1289,9219.0
2024-10-04 09:40:00,448.06,449.62,448.05,449.11,4823.0,444.6724,446.2206,444.6625,445.7144,4823.0
2024-10-04 09:50:00,449.01,449.61,448.72,448.73,10548.0,445.6152,446.2107,445.3274,445.3373,10548.0
2024-10-04 10:00:00,448.49,449.7,448.49,449.18,2400.0,445.0991,446.3,445.0991,445.7839,2400.0
2024-10-04 10:10:00,449.18,449.63,449.0,449.25,6953.0,445.7839,446.2305,445.6053,445.8534,6953.0
2024-10-04 10:20:00,449.19,449.26,447.97,448.0,2448.0,445.7938,445.8633,444.5831,444.6128,2448.0
2024-10-04 10:30:00,447.86,448.42,447.08,447.35,5056.0,444.4739,445.0297,443.6998,443.9677,5056.0
2024-10-04 10:40:00,447.37,447.61,446.64,447.31,1762.0,443.9876,444.2258,443.2631,443.9281,1762.0
2024-10-04 10:50:00,447.23,447.73,447.0,447.66,3988.0,443.8487,444.3449,443.6204,444.2754,3988.0
2024-10-04 11:00:00,447.9,448.17,447.46,447.71,31082.0,444.5136,444.7816,444.0769,444.325,31082.0
2024-10-04 11:10:00,447.44,447.75,446.55,446.55,34546.0,444.0571,444.3647,443.1738,443.1738,34546.0
2024-10-04 11:20:00,446.35,446.47,445.62,445.72,3366.0,442.9753,443.0944,442.2508,442.3501,3366.0
2024-10-04 11:30:00,446.04,446.76,446.04,446.75,2129.0,442.6677,443.3822,442.6677,443.3723,2129.0
2024-10-04 11:40:00,447.13,447.52,447.13,447.31,2588.0,443.7494,444.1365,443.7494,443.9281,2588.0
2024-10-04 11:50:00,447.27,447.6,447.27,447.38,700.0,443.8884,444.2159,443.8884,443.9975,700.0
2024-10-04 12:00:00,447.52,447.69,447.07,447.08,3399.0,444.1365,444.3052,443.6899,443.6998,3399.0
2024-10-04 12:10:00,447.07,447.15,446.37,446.46,7016.0,443.6899,443.7693,442.9952,443.0845,7016.0
2024-10-04 12:20:00,446.39,446.39,445.98,445.98,1409.0,443.015,443.015,442.6081,442.6081,1409.0
2024-10-04 12:30:00,446.33,446.68,445.79,446.68,8179.0,442.9555,443.3028,442.4195,443.3028,8179.0
2024-10-04 12:40:00,446.57,447.01,446.37,446.94,16951.0,443.1936,443.6303,442.9952,443.5608,16951.0
2024-10-04 12:50:00,446.94,447.08,446.61,446.61,3104.0,443.5608,443.6998,443.2333,443.2333,3104.0
2024-10-04 13:00:00,446.61,446.87,445.64,445.93,13969.0,443.2333,443.4914,442.2707,442.5585,13969.0
2024-10-04 13:10:00,445.84,446.54,445.75,446.27,20343.0,442.4692,443.1639,442.3798,442.8959,20343.0
2024-10-04 13:20:00,446.59,447.09,446.46,447.08,837.0,443.2135,443.7097,443.0845,443.6998,837.0
2024-10-04 13:30:00,447.27,447.3,446.73,447.24,4621.0,443.8884,443.9181,443.3524,443.8586,4621.0
2024-10-04 13:40:00,447.24,448.0,447.24,447.9,1691.0,443.8586,444.6128,443.8586,444.5136,1691.0
2024-10-04 13:50:00,447.71,448.03,447.58,447.77,2094.0,444.325,444.6426,444.196,444.3846,2094.0
2024-10-04 14:00:00,447.77,447.9,447.62,447.75,3102.0,444.3846,444.5136,444.2357,444.3647,3102.0
2024-10-04 14:10:00,447.74,447.74,446.88,447.52,3728.0,444.3548,444.3548,443.5013,444.1365,3728.0
2024-10-04 14:20:00,447.38,448.32,447.37,448.32,2777.0,443.9975,444.9304,443.9876,444.9304,2777.0
2024-10-04 14:30:00,448.51,448.67,448.31,448.58,5316.0,445.119,445.2778,444.9205,445.1885,5316.0
2024-10-04 14:40:00,448.79,449.27,448.78,448.85,3257.0,445.3969,445.8732,445.3869,445.4564,3257.0
2024-10-04 14:50:00,448.86,449.33,448.86,449.25,1625.0,445.4663,445.9328,445.4663,445.8534,1625.0
2024-10-04 15:00:00,449.03,449.24,448.86,448.91,3169.0,445.635,445.8435,445.4663,445.516,3169.0
2024-10-04 15:10:00,448.91,449.05,448.79,449.0,7585.0,445.516,445.6549,445.3969,445.6053,7585.0
2024-10-04 15:20:00,449.0,449.7,448.99,449.5,15781.0,445.6053,446.3,445.5954,446.1015,15781.0
2024-10-04 15:30:00,449.5,450.2,449.5,450.2,6153.0,446.1015,446.7962,446.1015,446.7962,6153.0
2024-10-04 15:40:00,450.2,450.28,449.86,450.18,6166.0,446.7962,446.8756,446.4588,446.7764,6166.0
2024-10-04 15:50:00,449.96,450.54,449.85,450.26,24843.0,446.558,447.1336,446.4488,446.8557,24843.0
2024-10-07 09:30:00,449.62,450.86,448.7,449.33,11497.0,446.2206,447.4512,445.3075,445.9328,11497.0
2024-10-07 09:40:00,449.94,450.85,449.83,450.25,3244.0,446.5382,447.4413,446.429,446.8458,3244.0
2024-10-07 09:50:00,450.43,451.14,450.25,450.48,6923.0,447.0245,447.7291,446.8458,447.0741,6923.0
2024-10-07 10:00:00,450.4,451.19,450.4,451.09,1109.0,446.9947,447.7787,446.9947,447.6795,1109.0
2024-10-07 10:10:00,450.54,450.76,450.41,450.73,1452.0,447.1336,447.352,447.0046,447.3222,1452.0
2024-10-07 10:20:00,450.73,450.99,450.72,450.87,3368.0,447.3222,447.5802,447.3123,447.4611,3368.0
2024-10-07 10:30:00,450.85,450.85,450.39,450.53,1532.0,447.4413,447.4413,446.9848,447.1237,1532.0
2024-10-07 10:40:00,450.55,450.64,450.49,450.64,1458.0,447.1436,447.2329,447.084,447.2329,1458.0
2024-10-07 10:50:00,450.76,451.25,450.76,451.25,830.0,447.352,447.8383,447.352,447.8383,830.0
2024-10-07 11:00:00,451.5,452.0,451.5,451.93,2309.0,448.0864,448.5826,448.0864,448.5131,2309.0
2024-10-07 11:10:00,451.66,452.52,451.66,452.27,1406.0,448.2452,449.0987,448.2452,448.8506,1406.0
2024-10-07 11:20:00,452.28,452.28,451.65,451.65,1380.0,448.8605,448.8605,448.2352,448.2352,1380.0
2024-10-07 11:30:00,451.86,451.94,451.86,451.94,468.0,448.4437,448.523,448.4437,448.523,468.0
2024-10-07 11:40:00,451.36,451.94,451.36,451.94,600.0,447.9474,448.523,447.9474,448.523,600.0
2024-10-07 11:50:00,451.72,452.02,451.51,451.72,3015.0,448.3047,448.6024,448.0963,448.3047,3015.0
2024-10-07 12:00:00,452.04,452.04,451.48,451.49,1168.0,448.6223,448.6223,448.0665,448.0764,1168.0
2024-10-07 12:10:00,451.31,451.32,451.31,451.31,100.0,447.8978,447.9077,447.8978,447.8978,100.0
2024-10-07 12:20:00,451.63,451.72,451.63,451.65,500.0,448.2154,448.3047,448.2154,448.2352,500.0
2024-10-07 12:30:00,451.61,451.89,451.59,451.61,10775.0,448.1955,448.4734,448.1757,448.1955,10775.0
2024-10-07 12:40:00,451.26,451.56,450.92,451.28,12501.0,447.8482,448.1459,447.5108,447.868,12501.0
2024-10-07 12:50:00,451.0,451.5,450.98,451.49,942.0,447.5902,448.0864,447.5703,448.0764,942.0
2024-10-07 13:00:00,451.54,451.54,451.53,451.54,200.0,448.1261,448.1261,448.1161,448.1261,200.0
2024-10-07 13:10:00,451.5,451.89,451.25,451.79,783.0,448.0864,448.4734,447.8383,448.3742,783.0
2024-10-07 13:20:00,451.56,451.64,451.33,451.64,900.0,448.1459,448.2253,447.9177,448.2253,900.0
2024-10-07 13:30:00,451.23,451.23,451.17,451.23,731.0,447.8184,447.8184,447.7589,447.8184,731.0
2024-10-07 13:40:00,451.1,451.1,450.92,450.93,628.0,447.6894,447.6894,447.5108,447.5207,628.0
2024-10-07 13:50:00,450.96,451.3,450.93,451.08,700.0,447.5505,447.8879,447.5207,447.6695,700.0
2024-10-07 14:00:00,450.96,451.02,450.74,451.0,5549.0,447.5505,447.61,447.3321,447.5902,5549.0
2024-10-07 14:10:00,451.04,451.47,450.87,451.0,3578.0,447.6299,448.0566,447.4611,447.5902,3578.0
2024-10-07 14:20:00,451.0,451.0,450.08,450.17,5544.0,447.5902,447.5902,446.6771,446.7664,5544.0
2024-10-07 14:30:00,450.02,450.02,448.87,448.93,6474.0,446.6176,446.6176,445.4763,445.5358,6474.0
2024-10-07 14:40:00,448.87,449.07,448.48,448.75,10546.0,445.4763,445.6747,445.0892,445.3572,10546.0
2024-10-07 14:50:00,449.06,449.4,448.76,449.26,1408.0,445.6648,446.0023,445.3671,445.8633,1408.0
2024-10-07 15:00:00,449.23,450.18,448.89,450.18,2890.0,445.8335,446.7764,445.4961,446.7764,2890.0
2024-10-07 15:10:00,449.86,449.88,449.17,449.44,3345.0,446.4588,446.4786,445.774,446.0419,3345.0
2024-10-07 15:20:00,449.44,449.59,448.99,449.43,2931.0,446.0419,446.1908,445.5954,446.032,2931.0
2024-10-07 15:30:00,449.7,449.97,449.06,449.65,6438.0,446.3,446.5679,445.6648,446.2504,6438.0
2024-10-07 15:40:00,449.93,450.41,449.38,449.64,9050.0,446.5282,447.0046,445.9824,446.2404,9050.0
2024-10-07 15:50:00,449.35,450.15,448.85,449.47,34758.0,445.9526,446.7466,445.4564,446.0717,34758.0
2024-10-08 09:30:00,452.52,454.22,452.52,453.57,10318.0,449.0987,450.7858,449.0987,450.1407,10318.0
2024-10-08 09:40:00,453.53,453.53,452.63,453.14,2607.0,450.101,450.101,449.2078,449.714,2607.0
2024-10-08 09:50:00,452.63,453.64,452.57,452.93,1797.0,449.2078,450.2102,449.1483,449.5056,1797.0
2024-10-08 10:00:00,452.92,453.81,452.48,453.36,5055.0,449.4956,450.3789,449.059,449.9323,5055.0
2024-10-08 10:10:00,453.24,453.6,452.94,453.24,4519.0,449.8132,450.1705,449.5155,449.8132,4519.0
2024-10-08 10:20:00,453.41,454.27,453.41,454.27,5420.0,449.9819,450.8354,449.9819,450.8354,5420.0
2024-10-08 10:30:00,454.38,454.63,453.97,454.6,4174.0,450.9446,451.1927,450.5377,451.1629,4174.0
2024-10-08 10:40:00,454.99,455.65,454.5,454.74,6123.0,451.55,452.205,451.0637,451.3019,6123.0
2024-10-08 10:50:00,454.65,455.65,454.61,455.65,6403.0,451.2126,452.205,451.1729,452.205,6403.0
2024-10-08 11:00:00,455.39,455.77,454.73,455.22,7073.0,451.947,452.3241,451.292,451.7782,7073.0
2024-10-08 11:10:00,455.7,455.7,454.91,455.35,3460.0,452.2546,452.2546,451.4706,451.9073,3460.0
2024-10-08 11:20:00,455.28,456.42,455.12,456.18,3254.0,451.8378,452.9692,451.679,452.731,3254.0
2024-10-08 11:30:00,456.0,456.18,455.2,455.2,4233.0,452.5524,452.731,451.7584,451.7584,4233.0
2024-10-08 11:40:00,455.36,455.36,454.74,454.85,4326.0,451.9172,451.9172,451.3019,451.411,4326.0
2024-10-08 11:50:00,454.86,455.22,454.78,454.87,4089.0,451.421,451.7782,451.3416,451.4309,4089.0
2024-10-08 12:00:00,455.06,455.07,454.53,455.05,3280.0,451.6195,451.6294,451.0935,451.6095,3280.0
2024-10-08 12:10:00,455.05,455.2,454.44,455.2,6340.0,451.6095,451.7584,451.0041,451.7584,6340.0
2024-10-08 12:20:00,454.94,455.01,454.83,455.01,2385.0,451.5004,451.5698,451.3912,451.5698,2385.0
2024-10-08 12:30:00,454.85,455.01,454.83,455.0,1812.0,451.411,451.5698,451.3912,451.5599,1812.0
2024-10-08 12:40:00,455.0,455.35,454.88,455.23,7884.0,451.5599,451.9073,451.4408,451.7882,7884.0
2024-10-08 12:50:00,455.22,455.38,454.86,455.38,11434.0,451.7782,451.937,451.421,451.937,11434.0
2024-10-08 13:00:00,455.19,455.36,454.23,454.23,6207.0,451.7485,451.9172,450.7957,450.7957,6207.0
2024-10-08 13:10:00,454.77,454.81,454.36,454.79,3161.0,451.3316,451.3713,450.9247,451.3515,3161.0
2024-10-08 13:20:00,454.59,454.9,454.38,454.89,5436.0,451.153,451.4607,450.9446,451.4507,5436.0
2024-10-08 13:30:00,454.84,454.85,454.25,454.25,3110.0,451.4011,451.411,450.8156,450.8156,3110.0
2024-10-08 13:40:00,454.21,454.48,453.97,454.27,2400.0,450.7759,451.0438,450.5377,450.8354,2400.0
2024-10-08 13:50:00,454.31,454.31,453.88,454.07,3876.0,450.8751,450.8751,450.4484,450.6369,3876.0
2024-10-08 14:00:00,454.0,454.29,453.89,454.04,36145.0,450.5675,450.8553,450.4583,450.6072,36145.0
2024-10-08 14:10:00,453.86,454.25,453.86,454.03,12117.0,450.4285,450.8156,450.4285,450.5972,12117.0
2024-10-08 14:20:00,454.03,456.26,453.98,455.64,24196.0,450.5972,452.8104,450.5476,452.1951,24196.0
2024-10-08 14:30:00,456.01,457.95,456.01,457.35,7315.0,452.5623,454.4876,452.5623,453.8921,7315.0
2024-10-08 14:40:00,457.35,457.35,456.52,456.95,4430.0,453.8921,453.8921,453.0684,453.4952,4430.0
2024-10-08 14:50:00,457.11,457.55,456.88,456.93,6864.0,453.654,454.0906,453.4257,453.4753,6864.0
2024-10-08 15:00:00,456.77,456.91,456.11,456.83,5952.0,453.3165,453.4555,452.6615,453.3761,5952.0
2024-10-08 15:10:00,456.88,457.77,456.72,457.77,5993.0,453.4257,454.309,453.2669,454.309,5993.0
2024-10-08 15:20:00,457.73,457.9,456.79,457.78,7465.0,454.2693,454.438,453.3364,454.3189,7465.0
2024-10-08 15:30:00,457.71,458.65,457.7,458.34,5856.0,454.2494,455.1823,454.2395,454.8747,5856.0
2024-10-08 15:40:00,458.52,458.91,457.93,458.25,16998.0,455.0533,455.4403,454.4678,454.7853,16998.0
2024-10-08 15:50:00,458.24,458.39,457.49,458.09,50002.0,454.7754,454.9243,454.0311,454.6265,50002.0
2024-10-09 09:30:00,457.76,461.21,455.38,461.21,12462.0,454.299,457.723,451.937,457.723,12462.0
2024-10-09 09:40:00,460.08,462.76,459.97,462.76,3413.0,456.6015,459.2612,456.4923,459.2612,3413.0
2024-10-09 09:50:00,460.57,463.0,460.57,462.16,4896.0,457.0878,459.4994,457.0878,458.6658,4896.0
2024-10-09 10:00:00,462.12,462.18,461.03,461.22,6541.0,458.6261,458.6856,457.5443,457.7329,6541.0
2024-10-09 10:10:00,461.52,461.56,460.19,460.79,3732.0,458.0306,458.0703,456.7107,457.3061,3732.0
2024-10-09 10:20:00,460.5,461.03,460.32,460.72,3569.0,457.0183,457.5443,456.8397,457.2367,3569.0
2024-10-09 10:30:00,460.98,461.83,460.37,461.75,6224.0,457.4947,458.3383,456.8893,458.2589,6224.0
2024-10-09 10:40:00,461.74,461.91,461.32,461.91,3525.0,458.249,458.4177,457.8321,458.4177,3525.0
2024-10-09 10:50:00,461.73,462.37,461.61,462.23,5629.0,458.239,458.8742,458.1199,458.7352,5629.0
2024-10-09 11:00:00,462.23,462.66,461.68,461.83,5617.0,458.7352,459.162,458.1894,458.3383,5617.0
2024-10-09 11:10:00,461.82,462.31,461.5,462.3,4179.0,458.3283,458.8146,458.0108,458.8047,4179.0
2024-10-09 11:20:00,462.01,462.36,461.43,461.43,5618.0,458.5169,458.8643,457.9413,457.9413,5618.0
2024-10-09 11:30:00,461.14,462.01,461.14,461.94,2372.0,457.6535,458.5169,457.6535,458.4474,2372.0
2024-10-09 11:40:00,462.24,462.9,462.03,462.87,4765.0,458.7452,459.4002,458.5368,459.3704,4765.0
2024-10-09 11:50:00,462.96,463.16,462.52,463.05,1281.0,459.4597,459.6582,459.0231,459.549,1281.0
2024-10-09 12:00:00,463.12,463.52,462.78,463.41,3308.0,459.6185,460.0155,459.2811,459.9063,3308.0
2024-10-09 12:10:00,463.48,463.72,463.32,463.54,3929.0,459.9758,460.214,459.817,460.0353,3929.0
2024-10-09 12:20:00,463.4,463.7,462.89,462.9,6253.0,459.8964,460.1941,459.3903,459.4002,6253.0
2024-10-09 12:30:00,462.84,463.01,462.68,462.79,2312.0,459.3406,459.5094,459.1818,459.291,2312.0
2024-10-09 12:40:00,462.98,463.53,462.79,463.29,3905.0,459.4796,460.0254,459.291,459.7872,3905.0
2024-10-09 12:50:00,463.25,463.52,462.98,463.47,4162.0,459.7475,460.0155,459.4796,459.9659,4162.0
2024-10-09 13:00:00,463.48,463.51,463.02,463.27,1543.0,459.9758,460.0056,459.5193,459.7674,1543.0
2024-10-09 13:10:00,463.47,464.57,463.27,464.57,3954.0,459.9659,461.0576,459.7674,461.0576,3954.0
2024-10-09 13:20:00,464.24,464.62,464.12,464.23,3566.0,460.7301,461.1072,460.611,460.7201,3566.0
2024-10-09 13:30:00,464.43,464.57,464.08,464.52,3013.0,460.9186,461.0576,460.5713,461.0079,3013.0
2024-10-09 13:40:00,464.42,464.43,463.95,464.43,6266.0,460.9087,460.9186,460.4422,460.9186,6266.0
2024-10-09 13:50:00,464.37,464.43,463.28,463.69,3244.0,460.8591,460.9186,459.7773,460.1842,3244.0
2024-10-09 14:00:00,463.49,464.18,463.26,464.18,4594.0,459.9857,460.6705,459.7575,460.6705,4594.0
2024-10-09 14:10:00,464.28,464.48,463.82,464.1,10146.0,460.7697,460.9682,460.3132,460.5911,10146.0
2024-10-09 14:20:00,464.49,465.0,464.13,464.88,3279.0,460.9782,461.4843,460.6209,461.3652,3279.0
2024-10-09 14:30:00,464.63,465.26,464.62,465.26,2953.0,461.1171,461.7423,461.1072,461.7423,2953.0
2024-10-09 14:40:00,465.25,465.26,464.67,465.23,2252.0,461.7324,461.7423,461.1568,461.7126,2252.0
2024-10-09 14:50:00,465.22,465.99,464.68,465.9,10639.0,461.7026,462.4668,461.1667,462.3775,10639.0
2024-10-09 15:00:00,466.0,466.06,465.62,465.89,4751.0,462.4767,462.5363,462.0996,462.3676,4751.0
2024-10-09 15:10:00,465.88,466.03,465.29,465.9,5693.0,462.3577,462.5065,461.7721,462.3775,5693.0
2024-10-09 15:20:00,465.81,466.44,465.78,466.44,6461.0,462.2882,462.9134,462.2584,462.9134,6461.0
2024-10-09 15:30:00,466.31,466.95,466.12,466.43,14047.0,462.7844,463.4196,462.5958,462.9035,14047.0
2024-10-09 15:40:00,466.43,466.62,465.7,466.17,60779.0,462.9035,463.0921,462.179,462.6455,60779.0
2024-10-09 15:50:00,466.14,467.89,465.99,466.74,53984.0,462.6157,464.3525,462.4668,463.2111,53984.0
2024-10-10 09:30:00,466.55,467.45,463.89,465.97,13229.0,463.0226,463.9158,460.3827,462.447,13229.0
2024-10-10 09:40:00,465.97,466.34,464.96,465.41,3230.0,462.447,462.8142,461.4446,461.8912,3230.0
2024-10-10 09:50:00,466.19,466.3,464.87,465.13,3089.0,462.6653,462.7745,461.3553,461.6133,3089.0
2024-10-10 10:00:00,464.47,464.88,464.01,464.72,1861.0,460.9583,461.3652,460.5018,461.2064,1861.0
2024-10-10 10:10:00,464.56,464.74,463.26,463.66,1753.0,461.0476,461.2263,459.7575,460.1544,1753.0
2024-10-10 10:20:00,463.66,463.67,462.87,462.87,862.0,460.1544,460.1644,459.3704,459.3704,862.0
2024-10-10 10:30:00,462.87,463.58,462.49,462.49,3185.0,459.3704,460.075,458.9933,458.9933,3185.0
2024-10-10 10:40:00,462.47,462.54,461.76,461.76,1488.0,458.9734,459.0429,458.2688,458.2688,1488.0
2024-10-10 10:50:00,461.46,462.46,461.46,462.46,5496.0,457.9711,458.9635,457.9711,458.9635,5496.0
2024-10-10 11:00:00,462.64,463.0,462.27,462.77,1854.0,459.1421,459.4994,458.7749,459.2712,1854.0
2024-10-10 11:10:00,462.77,463.68,462.33,463.61,12844.0,459.2712,460.1743,458.8345,460.1048,12844.0
2024-10-10 11:20:00,463.51,464.66,462.86,464.6,5132.0,460.0056,461.1469,459.3605,461.0873,5132.0
2024-10-10 11:30:00,464.43,466.2,464.32,465.46,10578.0,460.9186,462.6752,460.8094,461.9408,10578.0
2024-10-10 11:40:00,465.6,466.49,465.03,465.03,13397.0,462.0798,462.963,461.5141,461.5141,13397.0
2024-10-10 11:50:00,465.15,466.1,465.13,465.83,12148.0,461.6332,462.576,461.6133,462.308,12148.0
2024-10-10 12:00:00,465.75,466.03,465.3,465.8,13211.0,462.2286,462.5065,461.782,462.2783,13211.0
2024-10-10 12:10:00,465.82,465.95,465.35,465.76,6933.0,462.2981,462.4271,461.8317,462.2386,6933.0
2024-10-10 12:20:00,465.95,466.22,465.55,466.14,7521.0,462.4271,462.6951,462.0301,462.6157,7521.0
2024-10-10 12:30:00,466.46,466.57,465.13,465.21,14174.0,462.9333,463.0424,461.6133,461.6927,14174.0
2024-10-10 12:40:00,465.11,465.11,463.83,464.08,7709.0,461.5935,461.5935,460.3232,460.5713,7709.0
2024-10-10 12:50:00,464.08,464.45,463.72,464.3,3312.0,460.5713,460.9385,460.214,460.7896,3312.0
2024-10-10 13:00:00,464.24,464.98,463.92,464.58,20228.0,460.7301,461.4645,460.4125,461.0675,20228.0
2024-10-10 13:10:00,464.55,465.32,464.34,465.32,9089.0,461.0377,461.8019,460.8293,461.8019,9089.0
2024-10-10 13:20:00,465.35,465.99,465.3,465.42,6904.0,461.8317,462.4668,461.782,461.9011,6904.0
2024-10-10 13:30:00,465.42,465.55,465.14,465.33,5186.0,461.9011,462.0301,461.6232,461.8118,5186.0
2024-10-10 13:40:00,465.15,465.43,464.96,465.02,4402.0,461.6332,461.9111,461.4446,461.5042,4402.0
2024-10-10 13:50:00,464.93,465.47,464.06,465.47,4006.0,461.4148,461.9508,460.5514,461.9508,4006.0
2024-10-10 14:00:00,465.43,465.43,463.87,463.93,2466.0,461.9111,461.9111,460.3628,460.4224,2466.0
2024-10-10 14:10:00,463.94,464.27,463.71,463.97,712.0,460.4323,460.7598,460.2041,460.4621,712.0
2024-10-10 14:20:00,463.47,463.56,463.29,463.56,2145.0,459.9659,460.0552,459.7872,460.0552,2145.0
2024-10-10 14:30:00,463.62,463.81,463.32,463.32,1580.0,460.1147,460.3033,459.817,459.817,1580.0
2024-10-10 14:40:00,463.35,464.16,463.21,463.91,6271.0,459.8468,460.6507,459.7078,460.4025,6271.0
2024-10-10 14:50:00,463.88,464.59,463.7,464.23,5838.0,460.3728,461.0774,460.1941,460.7201,5838.0
2024-10-10 15:00:00,464.4,464.4,463.81,463.81,5370.0,460.8888,460.8888,460.3033,460.3033,5370.0
2024-10-10 15:10:00,463.78,463.98,463.46,463.78,5585.0,460.2735,460.472,459.9559,460.2735,5585.0
2024-10-10 15:20:00,463.81,464.35,463.81,464.34,4289.0,460.3033,460.8392,460.3033,460.8293,4289.0
2024-10-10 15:30:00,464.43,464.56,464.1,464.51,4757.0,460.9186,461.0476,460.5911,460.998,4757.0
2024-10-10 15:40:00,464.54,464.85,464.15,464.69,6143.0,461.0278,461.3354,460.6407,461.1766,6143.0
2024-10-10 15:50:00,464.89,465.84,464.58,464.65,31316.0,461.3751,462.318,461.0675,461.137,31316.0
2024-10-11 09:30:00,465.99,469.01,465.99,467.89,6984.0,462.4668,465.464,462.4668,464.3525,6984.0
2024-10-11 09:40:00,467.89,467.89,467.89,467.89,0.0,464.3525,464.3525,464.3525,464.3525,0.0
2024-10-11 09:50:00,465.56,466.49,465.56,466.24,1690.0,462.0401,462.963,462.0401,462.7149,1690.0
2024-10-11 10:00:00,465.68,466.35,465.31,465.77,1982.0,462.1592,462.8241,461.792,462.2485,1982.0
2024-10-11 10:10:00,466.19,466.46,465.47,465.97,1562.0,462.6653,462.9333,461.9508,462.447,1562.0
2024-10-11 10:20:00,466.13,466.85,466.13,466.85,651.0,462.6058,463.3203,462.6058,463.3203,651.0
2024-10-11 10:30:00,466.75,466.75,466.46,466.47,772.0,463.2211,463.2211,462.9333,462.9432,772.0
2024-10-11 10:40:00,466.77,466.92,465.9,466.05,2171.0,463.2409,463.3898,462.3775,462.5264,2171.0
2024-10-11 10:50:00,466.2,466.91,466.2,466.81,2398.0,462.6752,463.3799,462.6752,463.2806,2398.0
2024-10-11 11:00:00,466.62,466.62,466.02,466.34,1176.0,463.0921,463.0921,462.4966,462.8142,1176.0
2024-10-11 11:10:00,465.77,466.26,465.69,465.71,1409.0,462.2485,462.7348,462.1691,462.1889,1409.0
2024-10-11 11:20:00,465.51,465.64,465.28,465.28,1283.0,461.9904,462.1195,461.7622,461.7622,1283.0
2024-10-11 11:30:00,465.07,465.89,465.07,465.79,1458.0,461.5538,462.3676,461.5538,462.2683,1458.0
2024-10-11 11:40:00,465.65,465.65,465.31,465.31,583.0,462.1294,462.1294,461.792,461.792,583.0
2024-10-11 11:50:00,465.42,465.44,465.2,465.44,3252.0,461.9011,461.921,461.6828,461.921,3252.0
2024-10-11 12:00:00,465.42,466.09,465.42,465.82,2453.0,461.9011,462.5661,461.9011,462.2981,2453.0
2024-10-11 12:10:00,465.84,465.84,465.32,465.44,1400.0,462.318,462.318,461.8019,461.921,1400.0
2024-10-11 12:20:00,465.44,465.44,464.82,464.84,3700.0,461.921,461.921,461.3057,461.3255,3700.0
2024-10-11 12:30:00,465.1,465.1,463.91,464.04,3616.0,461.5835,461.5835,460.4025,460.5316,3616.0
2024-10-11 12:40:00,464.11,464.93,463.71,464.93,1974.0,460.601,461.4148,460.2041,461.4148,1974.0
2024-10-11 12:50:00,464.99,465.14,464.76,465.11,2825.0,461.4744,461.6232,461.2461,461.5935,2825.0
2024-10-11 13:00:00,465.11,465.11,464.8,464.82,1778.0,461.5935,461.5935,461.2858,461.3057,1778.0
2024-10-11 13:10:00,464.83,465.26,464.66,465.15,1420.0,461.3156,461.7423,461.1469,461.6332,1420.0
2024-10-11 13:20:00,465.15,465.15,464.84,465.1,1045.0,461.6332,461.6332,461.3255,461.5835,1045.0
2024-10-11 13:30:00,465.06,465.32,464.77,464.78,2230.0,461.5439,461.8019,461.256,461.266,2230.0
2024-10-11 13:40:00,464.75,465.08,464.71,464.91,1254.0,461.2362,461.5637,461.1965,461.395,1254.0
2024-10-11 13:50:00,465.22,465.22,464.99,465.0,1379.0,461.7026,461.7026,461.4744,461.4843,1379.0
2024-10-11 14:00:00,465.12,465.12,464.65,464.65,332.0,461.6034,461.6034,461.137,461.137,332.0
2024-10-11 14:10:00,464.89,465.43,464.88,465.25,1519.0,461.3751,461.9111,461.3652,461.7324,1519.0
2024-10-11 14:20:00,464.91,464.96,464.83,464.91,400.0,461.395,461.4446,461.3156,461.395,400.0
2024-10-11 14:30:00,465.11,465.4,464.43,464.51,10482.0,461.5935,461.8813,460.9186,460.998,10482.0
2024-10-11 14:40:00,464.68,464.71,464.01,464.1,1100.0,461.1667,461.1965,460.5018,460.5911,1100.0
2024-10-11 14:50:00,463.89,464.4,463.89,464.18,2024.0,460.3827,460.8888,460.3827,460.6705,2024.0
2024-10-11 15:00:00,464.16,465.06,464.15,464.8,7634.0,460.6507,461.5439,460.6407,461.2858,7634.0
2024-10-11 15:10:00,464.61,464.96,464.6,464.93,1993.0,461.0973,461.4446,461.0873,461.4148,1993.0
2024-10-11 15:20:00,464.83,464.96,464.63,464.95,3992.0,461.3156,461.4446,461.1171,461.4347,3992.0
2024-10-11 15:30:00,464.69,465.36,464.68,465.31,4471.0,461.1766,461.8416,461.1667,461.792,4471.0
2024-10-11 15:40:00,465.47,466.04,465.37,465.99,2264.0,461.9508,462.5164,461.8515,462.4668,2264.0
2024-10-11 15:50:00,466.01,468.23,466.01,467.86,51691.0,462.4867,464.6899,462.4867,464.3227,51691.0
2024-10-14 09:30:00,469.83,471.76,469.25,469.44,13102.0,466.2778,468.1932,465.7022,465.8907,13102.0
2024-10-14 09:40:00,469.88,470.71,468.96,468.96,3595.0,466.3274,467.1511,465.4144,465.4144,3595.0
2024-10-14 09:50:00,469.97,470.73,469.14,469.5,2617.0,466.4167,467.171,465.593,465.9503,2617.0
2024-10-14 10:00:00,469.62,470.3,469.25,469.28,5301.0,466.0694,466.7442,465.7022,465.7319,5301.0
2024-10-14 10:10:00,469.17,469.94,469.17,469.94,1827.0,465.6228,466.387,465.6228,466.387,1827.0
2024-10-14 10:20:00,470.23,470.49,470.23,470.49,200.0,466.6748,466.9328,466.6748,466.9328,200.0
2024-10-14 10:30:00,471.65,471.65,471.33,471.56,325.0,468.084,468.084,467.7664,467.9947,325.0
2024-10-14 10:40:00,471.56,471.83,471.32,471.32,4579.0,467.9947,468.2627,467.7565,467.7565,4579.0
2024-10-14 10:50:00,471.31,471.75,471.16,471.31,4404.0,467.7466,468.1833,467.5977,467.7466,4404.0
2024-10-14 11:00:00,471.18,471.53,471.1,471.35,1894.0,467.6176,467.9649,467.5382,467.7863,1894.0
2024-10-14 11:10:00,471.1,472.12,471.1,472.12,935.0,467.5382,468.5505,467.5382,468.5505,935.0
2024-10-14 11:20:00,471.68,472.52,471.67,471.95,3141.0,468.1138,468.9474,468.1039,468.3818,3141.0
2024-10-14 11:30:00,472.14,472.77,471.89,472.77,2837.0,468.5703,469.1956,468.3222,469.1956,2837.0
2024-10-14 11:40:00,471.83,472.13,471.83,472.07,600.0,468.2627,468.5604,468.2627,468.5009,600.0
2024-10-14 11:50:00,472.0,472.58,472.0,472.47,4480.0,468.4314,469.007,468.4314,468.8978,4480.0
2024-10-14 12:00:00,472.58,472.86,472.58,472.82,1607.0,469.007,469.2849,469.007,469.2452,1607.0
2024-10-14 12:10:00,472.69,472.91,472.5,472.88,1220.0,469.1162,469.3345,468.9276,469.3047,1220.0
2024-10-14 12:20:00,472.42,472.88,472.42,472.77,884.0,468.8482,469.3047,468.8482,469.1956,884.0
2024-10-14 12:30:00,472.95,473.54,472.95,473.54,701.0,469.3742,469.9597,469.3742,469.9597,701.0
2024-10-14 12:40:00,473.75,473.87,473.42,473.63,3782.0,470.1681,470.2872,469.8406,470.0491,3782.0
2024-10-14 12:50:00,473.42,473.59,473.25,473.55,1610.0,469.8406,470.0094,469.6719,469.9697,1610.0
2024-10-14 13:00:00,473.4,473.42,473.05,473.29,1486.0,469.8208,469.8406,469.4734,469.7116,1486.0
2024-10-14 13:10:00,473.24,473.3,472.93,472.93,644.0,469.662,469.7216,469.3543,469.3543,644.0
2024-10-14 13:20:00,472.95,473.3,472.79,472.79,2578.0,469.3742,469.7216,469.2154,469.2154,2578.0
2024-10-14 13:30:00,472.96,472.96,472.2,472.2,1070.0,469.3841,469.3841,468.6299,468.6299,1070.0
2024-10-14 13:40:00,472.28,472.39,472.14,472.39,319.0,468.7093,468.8184,468.5703,468.8184,319.0
2024-10-14 13:50:00,472.18,472.39,471.98,472.19,2367.0,468.61,468.8184,468.4115,468.6199,2367.0
2024-10-14 14:00:00,472.0,473.5,471.72,473.4,11440.0,468.4314,469.92,468.1535,469.8208,11440.0
2024-10-14 14:10:00,473.39,473.45,473.12,473.45,789.0,469.8109,469.8704,469.5429,469.8704,789.0
2024-10-14 14:20:00,473.75,474.26,473.59,474.07,3404.0,470.1681,470.6743,470.0094,470.4857,3404.0
2024-10-14 14:30:00,473.96,474.25,473.95,474.25,2053.0,470.3766,470.6644,470.3666,470.6644,2053.0
2024-10-14 14:40:00,474.21,474.5,473.92,474.17,3909.0,470.6247,470.9125,470.3369,470.585,3909.0
2024-10-14 14:50:00,474.34,474.88,474.31,474.43,4729.0,470.7537,471.2896,470.7239,470.843,4729.0
2024-10-14 15:00:00,474.3,474.38,474.25,474.27,3765.0,470.714,470.7934,470.6644,470.6842,3765.0
2024-10-14 15:10:00,474.46,475.41,474.46,475.31,12341.0,470.8728,471.8156,470.8728,471.7164,12341.0
2024-10-14 15:20:00,475.43,475.97,475.43,475.66,5376.0,471.8354,472.3714,471.8354,472.0637,5376.0
2024-10-14 15:30:00,475.6,475.7,475.21,475.36,3530.0,472.0042,472.1034,471.6171,471.766,3530.0
2024-10-14 15:40:00,475.21,475.34,475.0,475.07,9299.0,471.6171,471.7461,471.4087,471.4782,9299.0
2024-10-14 15:50:00,475.01,475.01,472.84,473.18,52708.0,471.4186,471.4186,469.265,469.6025,52708.0
2024-10-15 09:30:00,476.12,477.89,476.02,476.65,12285.0,472.5202,474.2768,472.421,473.0462,12285.0
2024-10-15 09:40:00,476.61,476.69,475.14,475.54,5061.0,473.0065,473.0859,471.5476,471.9446,5061.0
2024-10-15 09:50:00,475.77,475.77,474.0,474.27,5181.0,472.1729,472.1729,470.4163,470.6842,5181.0
2024-10-15 10:00:00,474.27,474.74,473.99,474.29,6721.0,470.6842,471.1507,470.4063,470.7041,6721.0
2024-10-15 10:10:00,474.1,476.0,474.09,475.98,5564.0,470.5155,472.4011,470.5056,472.3813,5564.0
2024-10-15 10:20:00,475.76,476.54,475.76,476.18,2854.0,472.163,472.9371,472.163,472.5798,2854.0
2024-10-15 10:30:00,475.9,476.54,475.75,475.99,6330.0,472.3019,472.9371,472.153,472.3912,6330.0
2024-10-15 10:40:00,476.02,476.77,476.01,476.33,3765.0,472.421,473.1653,472.4111,472.7286,3765.0
2024-10-15 10:50:00,475.98,476.05,475.29,475.29,1216.0,472.3813,472.4508,471.6965,471.6965,1216.0
2024-10-15 11:00:00,475.3,475.58,475.29,475.58,403.0,471.7064,471.9843,471.6965,471.9843,403.0
2024-10-15 11:10:00,475.32,475.58,475.04,475.58,5245.0,471.7263,471.9843,471.4484,471.9843,5245.0
2024-10-15 11:20:00,475.6,475.99,475.5,475.51,3294.0,472.0042,472.3912,471.9049,471.9148,3294.0
2024-10-15 11:30:00,475.39,475.45,474.99,475.45,4513.0,471.7957,471.8553,471.3988,471.8553,4513.0
2024-10-15 11:40:00,474.94,476.0,474.94,475.98,1841.0,471.3492,472.4011,471.3492,472.3813,1841.0
2024-10-15 11:50:00,475.95,476.37,475.95,476.37,1958.0,472.3515,472.7683,472.3515,472.7683,1958.0
2024-10-15 12:00:00,476.26,476.81,476.26,476.73,4663.0,472.6592,473.205,472.6592,473.1256,4663.0
2024-10-15 12:10:00,476.74,476.89,476.33,476.33,3180.0,473.1355,473.2844,472.7286,472.7286,3180.0
2024-10-15 12:20:00,476.54,476.82,476.31,476.82,4331.0,472.9371,473.2149,472.7088,473.2149,4331.0
2024-10-15 12:30:00,476.52,476.78,475.6,475.7,1275.0,472.9172,473.1752,472.0042,472.1034,1275.0
2024-10-15 12:40:00,475.56,475.57,474.36,474.55,2437.0,471.9645,471.9744,470.7735,470.9621,2437.0
2024-10-15 12:50:00,474.72,474.72,474.39,474.39,1300.0,471.1308,471.1308,470.8033,470.8033,1300.0
2024-10-15 13:00:00,474.47,474.92,474.46,474.92,2407.0,470.8827,471.3293,470.8728,471.3293,2407.0
2024-10-15 13:10:00,474.52,474.65,474.21,474.65,2731.0,470.9323,471.0613,470.6247,471.0613,2731.0
2024-10-15 13:20:00,474.77,475.22,474.77,474.97,1576.0,471.1804,471.627,471.1804,471.3789,1576.0
2024-10-15 13:30:00,475.08,475.22,474.93,475.22,1365.0,471.4881,471.627,471.3392,471.627,1365.0
2024-10-15 13:40:00,475.4,475.54,475.2,475.45,1597.0,471.8057,471.9446,471.6072,471.8553,1597.0
2024-10-15 13:50:00,475.43,475.54,475.18,475.54,1780.0,471.8354,471.9446,471.5873,471.9446,1780.0
2024-10-15 14:00:00,475.55,475.86,475.38,475.38,1830.0,471.9545,472.2622,471.7858,471.7858,1830.0
2024-10-15 14:10:00,475.19,475.2,474.41,474.41,3187.0,471.5973,471.6072,470.8232,470.8232,3187.0
2024-10-15 14:20:00,474.4,474.54,474.21,474.36,2023.0,470.8132,470.9522,470.6247,470.7735,2023.0
2024-10-15 14:30:00,474.12,474.24,473.81,474.18,4544.0,470.5354,470.6544,470.2277,470.5949,4544.0
2024-10-15 14:40:00,474.31,474.33,473.95,474.01,3029.0,470.7239,470.7438,470.3666,470.4262,3029.0
2024-10-15 14:50:00,474.17,474.61,474.06,474.06,4066.0,470.585,471.0216,470.4758,470.4758,4066.0
2024-10-15 15:00:00,473.93,474.0,473.5,473.59,5338.0,470.3468,470.4163,469.92,470.0094,5338.0
2024-10-15 15:10:00,473.59,473.76,473.12,473.12,2539.0,470.0094,470.1781,469.5429,469.5429,2539.0
2024-10-15 15:20:00,473.33,474.2,473.26,474.2,5971.0,469.7513,470.6147,469.6819,470.6147,5971.0
2024-10-15 15:30:00,474.16,474.38,473.73,474.38,4217.0,470.575,470.7934,470.1483,470.7934,4217.0
2024-10-15 15:40:00,474.37,474.84,473.82,474.03,9064.0,470.7835,471.2499,470.2376,470.446,9064.0
2024-10-15 15:50:00,473.82,475.05,473.03,473.67,46090.0,470.2376,471.4583,469.4536,470.0888,46090.0
2024-10-16 09:30:00,471.65,474.73,470.79,472.48,8384.0,468.084,471.1407,467.2305,468.9078,8384.0
2024-10-16 09:40:00,472.67,472.69,471.6,472.0,4647.0,469.0963,469.1162,468.0344,468.4314,4647.0
2024-10-16 09:50:00,471.42,471.99,471.14,471.77,4703.0,467.8558,468.4215,467.5779,468.2031,4703.0
2024-10-16 10:00:00,471.52,471.77,470.27,470.93,4024.0,467.955,468.2031,466.7145,467.3695,4024.0
2024-10-16 10:10:00,470.0,470.15,469.42,469.49,759.0,466.4465,466.5954,465.8709,465.9404,759.0
2024-10-16 10:20:00,469.95,470.44,469.95,470.16,3480.0,466.3969,466.8832,466.3969,466.6053,3480.0
2024-10-16 10:30:00,469.99,471.31,469.99,471.16,3049.0,466.4366,467.7466,466.4366,467.5977,3049.0
2024-10-16 10:40:00,471.34,471.83,471.34,471.78,2100.0,467.7764,468.2627,467.7764,468.213,2100.0
2024-10-16 10:50:00,471.79,472.22,471.74,472.2,5165.0,468.223,468.6497,468.1733,468.6299,5165.0
2024-10-16 11:00:00,472.1,472.93,471.85,472.38,6742.0,468.5306,469.3543,468.2825,468.8085,6742.0
2024-10-16 11:10:00,472.38,472.9,472.38,472.7,5000.0,468.8085,469.3246,468.8085,469.1261,5000.0
2024-10-16 11:20:00,472.67,473.05,472.5,473.05,1354.0,469.0963,469.4734,468.9276,469.4734,1354.0
2024-10-16 11:30:00,472.75,473.38,472.46,473.37,5858.0,469.1757,469.8009,468.8879,469.791,5858.0
2024-10-16 11:40:00,473.2,473.86,473.2,473.76,1745.0,469.6223,470.2773,469.6223,470.1781,1745.0
2024-10-16 11:50:00,473.7,474.52,473.47,474.52,5893.0,470.1185,470.9323,469.8903,470.9323,5893.0
2024-10-16 12:00:00,474.18,474.52,473.6,474.13,4610.0,470.5949,470.9323,470.0193,470.5453,4610.0
2024-10-16 12:10:00,473.81,474.12,473.39,473.69,5950.0,470.2277,470.5354,469.8109,470.1086,5950.0
2024-10-16 12:20:00,473.69,473.97,473.51,473.51,3906.0,470.1086,470.3865,469.93,469.93,3906.0
2024-10-16 12:30:00,473.59,473.79,473.43,473.77,2994.0,470.0094,470.2078,469.8506,470.188,2994.0
2024-10-16 12:40:00,473.74,473.79,473.72,473.74,2216.0,470.1582,470.2078,470.1384,470.1582,2216.0
2024-10-16 12:50:00,473.73,474.22,473.73,474.09,7740.0,470.1483,470.6346,470.1483,470.5056,7740.0
2024-10-16 13:00:00,474.38,475.13,474.38,474.82,1150.0,470.7934,471.5377,470.7934,471.2301,1150.0
2024-10-16 13:10:00,474.75,474.75,474.3,474.36,2280.0,471.1606,471.1606,470.714,470.7735,2280.0
2024-10-16 13:20:00,474.13,474.14,473.79,473.79,2013.0,470.5453,470.5552,470.2078,470.2078,2013.0
2024-10-16 13:30:00,473.67,473.8,473.6,473.8,5770.0,470.0888,470.2178,470.0193,470.2178,5770.0
2024-10-16 13:40:00,473.67,474.0,473.56,473.92,2557.0,470.0888,470.4163,469.9796,470.3369,2557.0
2024-10-16 13:50:00,473.92,475.0,473.86,474.65,3399.0,470.3369,471.4087,470.2773,471.0613,3399.0
2024-10-16 14:00:00,474.35,475.27,474.34,475.27,3029.0,470.7636,471.6767,470.7537,471.6767,3029.0
2024-10-16 14:10:00,475.18,475.63,475.01,475.63,602.0,471.5873,472.0339,471.4186,472.0339,602.0
2024-10-16 14:20:00,476.17,476.83,475.98,476.15,5040.0,472.5699,473.2249,472.3813,472.55,5040.0
2024-10-16 14:30:00,476.14,476.14,475.63,475.63,745.0,472.5401,472.5401,472.0339,472.0339,745.0
2024-10-16 14:40:00,475.63,475.85,475.4,475.78,3755.0,472.0339,472.2523,471.8057,472.1828,3755.0
2024-10-16 14:50:00,475.93,475.93,475.31,475.89,746.0,472.3317,472.3317,471.7164,472.292,746.0
2024-10-16 15:00:00,476.08,476.08,475.61,475.83,600.0,472.4805,472.4805,472.0141,472.2324,600.0
2024-10-16 15:10:00,475.85,476.43,475.85,476.42,1713.0,472.2523,472.8279,472.2523,472.818,1713.0
2024-10-16 15:20:00,476.18,476.38,476.0,476.16,7072.0,472.5798,472.7783,472.4011,472.5599,7072.0
2024-10-16 15:30:00,476.16,476.48,475.67,476.48,7019.0,472.5599,472.8775,472.0736,472.8775,7019.0
2024-10-16 15:40:00,476.56,476.79,476.52,476.52,3203.0,472.9569,473.1852,472.9172,472.9172,3203.0
2024-10-16 15:50:00,476.66,476.77,476.16,476.64,27720.0,473.0561,473.1653,472.5599,473.0363,27720.0
2024-10-17 09:30:00,479.04,480.25,478.66,479.5,10910.0,475.4182,476.619,475.041,475.8747,10910.0
2024-10-17 09:40:00,479.22,479.97,478.55,478.71,4369.0,475.5968,476.3411,474.9319,475.0906,4369.0
2024-10-17 09:50:00,478.98,480.28,478.52,478.73,5687.0,475.3586,476.6488,474.9021,475.1105,5687.0
2024-10-17 10:00:00,478.96,479.36,478.0,478.0,4759.0,475.3388,475.7357,474.386,474.386,4759.0
2024-10-17 10:10:00,478.91,479.37,478.5,479.26,6192.0,475.2891,475.7457,474.8822,475.6365,6192.0
2024-10-17 10:20:00,479.1,479.72,479.09,479.41,1802.0,475.4777,476.093,475.4678,475.7854,1802.0
2024-10-17 10:30:00,479.9,480.22,479.83,479.94,1486.0,476.2717,476.5892,476.2022,476.3113,1486.0
2024-10-17 10:40:00,479.83,479.94,479.17,479.28,3215.0,476.2022,476.3113,475.5472,475.6563,3215.0
2024-10-17 10:50:00,479.42,479.56,479.3,479.3,700.0,475.7953,475.9342,475.6762,475.6762,700.0
2024-10-17 11:00:00,479.33,479.4,478.61,478.89,5857.0,475.706,475.7754,474.9914,475.2693,5857.0
2024-10-17 11:10:00,478.88,479.52,478.88,479.52,3299.0,475.2594,475.8945,475.2594,475.8945,3299.0
2024-10-17 11:20:00,480.08,480.22,479.48,479.71,2998.0,476.4503,476.5892,475.8548,476.0831,2998.0
2024-10-17 11:30:00,479.84,479.95,479.59,479.93,2570.0,476.2121,476.3213,475.964,476.3014,2570.0
2024-10-17 11:40:00,480.04,480.27,479.44,479.47,3056.0,476.4106,476.6389,475.8151,475.8449,3056.0
2024-10-17 11:50:00,479.46,479.57,479.06,479.07,2882.0,475.835,475.9441,475.438,475.4479,2882.0
2024-10-17 12:00:00,479.0,479.0,478.5,478.63,2467.0,475.3785,475.3785,474.8822,475.0113,2467.0
2024-10-17 12:10:00,478.48,478.48,478.2,478.21,1228.0,474.8624,474.8624,474.5845,474.5944,1228.0
2024-10-17 12:20:00,478.4,478.4,478.01,478.28,2981.0,474.783,474.783,474.3959,474.6639,2981.0
2024-10-17 12:30:00,478.28,478.28,477.92,477.92,1067.0,474.6639,474.6639,474.3066,474.3066,1067.0
2024-10-17 12:40:00,477.92,478.08,477.73,477.8,527.0,474.3066,474.4654,474.1181,474.1875,527.0
2024-10-17 12:50:00,477.8,479.0,477.8,478.75,6114.0,474.1875,475.3785,474.1875,475.1303,6114.0
2024-10-17 13:00:00,479.26,479.42,478.99,479.0,3155.0,475.6365,475.7953,475.3685,475.3785,3155.0
2024-10-17 13:10:00,479.25,479.7,479.25,479.61,1500.0,475.6266,476.0732,475.6266,475.9838,1500.0
2024-10-17 13:20:00,479.41,479.65,478.75,478.75,2221.0,475.7854,476.0235,475.1303,475.1303,2221.0
2024-10-17 13:30:00,478.83,478.83,478.82,478.83,200.0,475.2097,475.2097,475.1998,475.2097,200.0
2024-10-17 13:40:00,478.6,479.12,478.18,478.18,3215.0,474.9815,475.4975,474.5647,474.5647,3215.0
2024-10-17 13:50:00,478.49,478.5,478.49,478.5,200.0,474.8723,474.8822,474.8723,474.8822,200.0
2024-10-17 14:00:00,478.43,478.5,478.02,478.1,2487.0,474.8128,474.8822,474.4059,474.4853,2487.0
2024-10-17 14:10:00,478.08,478.19,477.54,477.86,2528.0,474.4654,474.5746,473.9295,474.2471,2528.0
2024-10-17 14:20:00,477.86,478.18,477.54,477.91,4998.0,474.2471,474.5647,473.9295,474.2967,4998.0
2024-10-17 14:30:00,477.65,477.76,476.83,477.15,3028.0,474.0387,474.1478,473.2249,473.5424,3028.0
2024-10-17 14:40:00,476.89,476.89,476.37,476.62,1588.0,473.2844,473.2844,472.7683,473.0164,1588.0
2024-10-17 14:50:00,476.62,477.34,476.61,477.3,7474.0,473.0164,473.731,473.0065,473.6913,7474.0
2024-10-17 15:00:00,477.35,477.35,477.24,477.31,422.0,473.7409,473.7409,473.6318,473.7012,422.0
2024-10-17 15:10:00,477.49,477.62,477.21,477.21,1494.0,473.8799,474.0089,473.602,473.602,1494.0
2024-10-17 15:20:00,477.0,477.63,476.98,477.51,4864.0,473.3936,474.0188,473.3737,473.8997,4864.0
2024-10-17 15:30:00,477.37,478.11,477.27,477.73,6490.0,473.7608,474.4952,473.6615,474.1181,6490.0
2024-10-17 15:40:00,477.79,478.26,477.29,477.59,4630.0,474.1776,474.6441,473.6814,473.9791,4630.0
2024-10-17 15:50:00,477.58,478.24,477.13,477.73,35201.0,473.9692,474.6242,473.5226,474.1181,35201.0
2024-10-18 09:30:00,476.07,476.51,473.91,474.84,71166.0,472.4706,472.9073,470.3269,471.2499,71166.0
2024-10-18 09:40:00,474.84,475.37,473.69,475.06,2995.0,471.2499,471.7759,470.1086,471.4682,2995.0
2024-10-18 09:50:00,474.08,474.71,474.08,474.47,1401.0,470.4957,471.1209,470.4957,470.8827,1401.0
2024-10-18 10:00:00,474.67,475.77,474.12,475.25,5401.0,471.0812,472.1729,470.5354,471.6568,5401.0
2024-10-18 10:10:00,475.55,476.0,475.43,475.49,4831.0,471.9545,472.4011,471.8354,471.895,4831.0
2024-10-18 10:20:00,474.8,475.11,474.48,474.88,2730.0,471.2102,471.5179,470.8926,471.2896,2730.0
2024-10-18 10:30:00,474.83,475.32,474.45,475.19,2885.0,471.24,471.7263,470.8629,471.5973,2885.0
2024-10-18 10:40:00,475.41,476.19,475.41,475.89,3896.0,471.8156,472.5897,471.8156,472.292,3896.0
2024-10-18 10:50:00,476.14,476.28,475.54,476.0,5868.0,472.5401,472.679,471.9446,472.4011,5868.0
2024-10-18 11:00:00,475.89,476.24,475.73,475.73,1206.0,472.292,472.6393,472.1332,472.1332,1206.0
2024-10-18 11:10:00,476.24,476.65,475.9,476.15,2534.0,472.6393,473.0462,472.3019,472.55,2534.0
2024-10-18 11:20:00,476.29,476.29,475.47,475.47,12327.0,472.6889,472.6889,471.8751,471.8751,12327.0
2024-10-18 11:30:00,475.8,475.96,474.99,475.33,1716.0,472.2026,472.3614,471.3988,471.7362,1716.0
2024-10-18 11:40:00,475.35,475.35,474.76,474.88,1285.0,471.7561,471.7561,471.1705,471.2896,1285.0
2024-10-18 11:50:00,474.88,475.03,474.19,474.42,1528.0,471.2896,471.4385,470.6048,470.8331,1528.0
2024-10-18 12:00:00,474.55,474.55,474.39,474.39,1725.0,470.9621,470.9621,470.8033,470.8033,1725.0
2024-10-18 12:10:00,474.39,474.62,473.84,474.22,1662.0,470.8033,471.0316,470.2575,470.6346,1662.0
2024-10-18 12:20:00,474.23,474.66,473.65,473.65,1842.0,470.6445,471.0713,470.0689,470.0689,1842.0
2024-10-18 12:30:00,474.52,474.52,473.93,474.16,4157.0,470.9323,470.9323,470.3468,470.575,4157.0
2024-10-18 12:40:00,473.93,474.1,473.68,474.0,3147.0,470.3468,470.5155,470.0987,470.4163,3147.0
2024-10-18 12:50:00,474.09,474.98,474.09,474.98,2099.0,470.5056,471.3888,470.5056,471.3888,2099.0
2024-10-18 13:00:00,475.16,475.44,474.96,475.37,1197.0,471.5675,471.8454,471.369,471.7759,1197.0
2024-10-18 13:10:00,475.16,475.37,475.15,475.36,580.0,471.5675,471.7759,471.5576,471.766,580.0
2024-10-18 13:20:00,475.36,475.39,475.01,475.39,3743.0,471.766,471.7957,471.4186,471.7957,3743.0
2024-10-18 13:30:00,475.4,476.0,475.39,475.75,1044.0,471.8057,472.4011,471.7957,472.153,1044.0
2024-10-18 13:40:00,475.86,475.99,475.01,475.32,2986.0,472.2622,472.3912,471.4186,471.7263,2986.0
2024-10-18 13:50:00,475.33,475.35,474.41,474.92,4036.0,471.7362,471.7561,470.8232,471.3293,4036.0
2024-10-18 14:00:00,474.93,474.93,474.42,474.75,3143.0,471.3392,471.3392,470.8331,471.1606,3143.0
2024-10-18 14:10:00,474.97,476.41,474.96,476.41,9199.0,471.3789,472.808,471.369,472.808,9199.0
2024-10-18 14:20:00,476.51,476.82,476.25,476.66,5277.0,472.9073,473.2149,472.6492,473.0561,5277.0
2024-10-18 14:30:00,476.66,476.66,475.48,475.69,3674.0,473.0561,473.0561,471.8851,472.0935,3674.0
2024-10-18 14:40:00,475.69,475.92,475.58,475.62,2010.0,472.0935,472.3217,471.9843,472.024,2010.0
2024-10-18 14:50:00,475.62,475.62,475.4,475.42,1050.0,472.024,472.024,471.8057,471.8255,1050.0
2024-10-18 15:00:00,475.44,475.44,474.4,474.82,2812.0,471.8454,471.8454,470.8132,471.2301,2812.0
2024-10-18 15:10:00,474.61,475.47,474.6,475.46,2806.0,471.0216,471.8751,471.0117,471.8652,2806.0
2024-10-18 15:20:00,475.31,475.36,475.24,475.24,725.0,471.7164,471.766,471.6469,471.6469,725.0
2024-10-18 15:30:00,475.27,475.73,475.21,475.73,4753.0,471.6767,472.1332,471.6171,472.1332,4753.0
2024-10-18 15:40:00,475.54,475.55,474.89,475.14,5864.0,471.9446,471.9545,471.2995,471.5476,5864.0
2024-10-18 15:50:00,475.01,475.5,474.57,475.44,30751.0,471.4186,471.9049,470.9819,471.8454,30751.0
2024-10-21 09:30:00,475.96,477.59,475.96,477.59,9879.0,472.3614,473.9791,472.3614,473.9791,9879.0
2024-10-21 09:40:00,477.8,477.8,475.51,477.59,5724.0,474.1875,474.1875,471.9148,473.9791,5724.0
2024-10-21 09:50:00,477.8,477.8,476.7,476.9,3745.0,474.1875,474.1875,473.0958,473.2943,3745.0
2024-10-21 10:00:00,477.29,477.99,477.29,477.63,3801.0,473.6814,474.3761,473.6814,474.0188,3801.0
2024-10-21 10:10:00,477.0,477.99,477.0,477.61,2129.0,473.3936,474.3761,473.3936,473.999,2129.0
2024-10-21 10:20:00,477.37,477.51,476.76,476.81,3477.0,473.7608,473.8997,473.1554,473.205,3477.0
2024-10-21 10:30:00,477.26,477.44,476.81,477.44,3547.0,473.6516,473.8303,473.205,473.8303,3547.0
2024-10-21 10:40:00,477.47,477.69,477.3,477.56,935.0,473.86,474.0784,473.6913,473.9493,935.0
2024-10-21 10:50:00,477.66,477.71,476.81,476.84,2490.0,474.0486,474.0982,473.205,473.2348,2490.0
2024-10-21 11:00:00,476.71,477.18,475.92,476.05,9783.0,473.1058,473.5722,472.3217,472.4508,9783.0
2024-10-21 11:10:00,476.23,476.87,476.21,476.78,3105.0,472.6294,473.2646,472.6095,473.1752,3105.0
2024-10-21 11:20:00,476.78,477.0,476.54,477.0,1927.0,473.1752,473.3936,472.9371,473.3936,1927.0
2024-10-21 11:30:00,476.88,476.88,476.4,476.55,675.0,473.2745,473.2745,472.7981,472.947,675.0
2024-10-21 11:40:00,476.7,477.33,476.63,477.22,2653.0,473.0958,473.7211,473.0264,473.6119,2653.0
2024-10-21 11:50:00,477.21,477.58,477.21,477.39,1690.0,473.602,473.9692,473.602,473.7806,1690.0
2024-10-21 12:00:00,477.24,477.24,476.91,477.11,2079.0,473.6318,473.6318,473.3043,473.5027,2079.0
2024-10-21 12:10:00,477.12,477.27,476.86,477.23,998.0,473.5127,473.6615,473.2546,473.6218,998.0
2024-10-21 12:20:00,477.37,477.76,477.37,477.7,2041.0,473.7608,474.1478,473.7608,474.0883,2041.0
2024-10-21 12:30:00,477.7,477.7,477.49,477.51,1210.0,474.0883,474.0883,473.8799,473.8997,1210.0
2024-10-21 12:40:00,477.53,477.78,477.46,477.65,404.0,473.9196,474.1677,473.8501,474.0387,404.0
2024-10-21 12:50:00,477.78,477.99,477.7,477.99,1878.0,474.1677,474.3761,474.0883,474.3761,1878.0
2024-10-21 13:00:00,478.05,478.16,478.03,478.03,600.0,474.4356,474.5448,474.4158,474.4158,600.0
2024-10-21 13:10:00,477.98,478.5,477.98,478.21,1862.0,474.3662,474.8822,474.3662,474.5944,1862.0
2024-10-21 13:20:00,478.34,478.49,477.93,477.93,2416.0,474.7234,474.8723,474.3165,474.3165,2416.0
2024-10-21 13:30:00,478.0,478.01,477.2,477.73,4997.0,474.386,474.3959,473.5921,474.1181,4997.0
2024-10-21 13:40:00,477.69,478.13,477.46,478.13,2206.0,474.0784,474.515,473.8501,474.515,2206.0
2024-10-21 13:50:00,478.28,478.28,477.45,477.71,8969.0,474.6639,474.6639,473.8402,474.0982,8969.0
2024-10-21 14:00:00,477.78,478.02,477.15,477.86,45864.0,474.1677,474.4059,473.5424,474.2471,45864.0
2024-10-21 14:10:00,478.12,478.12,477.59,477.91,1892.0,474.5051,474.5051,473.9791,474.2967,1892.0
2024-10-21 14:20:00,478.15,478.15,477.53,477.71,1771.0,474.5349,474.5349,473.9196,474.0982,1771.0
2024-10-21 14:30:00,477.62,477.72,477.38,477.55,1315.0,474.0089,474.1081,473.7707,473.9394,1315.0
2024-10-21 14:40:00,477.71,477.78,477.21,477.49,1587.0,474.0982,474.1677,473.602,473.8799,1587.0
2024-10-21 14:50:00,477.27,477.4,477.27,477.35,1200.0,473.6615,473.7906,473.6615,473.7409,1200.0
2024-10-21 15:00:00,477.34,477.41,476.93,477.05,2766.0,473.731,473.8005,473.3241,473.4432,2766.0
2024-10-21 15:10:00,477.04,477.46,476.97,477.27,2344.0,473.4333,473.8501,473.3638,473.6615,2344.0
2024-10-21 15:20:00,477.14,477.14,476.33,476.57,5730.0,473.5325,473.5325,472.7286,472.9668,5730.0
2024-10-21 15:30:00,476.38,476.38,475.96,476.36,5532.0,472.7783,472.7783,472.3614,472.7584,5532.0
2024-10-21 15:40:00,476.35,477.11,476.35,477.05,6186.0,472.7485,473.5027,472.7485,473.4432,6186.0
2024-10-21 15:50:00,477.04,477.59,476.57,477.12,34638.0,473.4333,473.9791,472.9668,473.5127,34638.0
2024-10-22 09:30:00,472.7,476.15,472.04,473.13,8677.0,469.1261,472.55,468.4711,469.5528,8677.0
2024-10-22 09:40:00,472.31,473.57,471.88,473.57,2974.0,468.739,469.9895,468.3123,469.9895,2974.0
2024-10-22 09:50:00,473.05,473.58,473.05,473.44,2103.0,469.4734,469.9994,469.4734,469.8605,2103.0
2024-10-22 10:00:00,473.16,473.56,472.84,472.84,3891.0,469.5826,469.9796,469.265,469.265,3891.0
2024-10-22 10:10:00,472.7,472.78,472.14,472.14,2834.0,469.1261,469.2055,468.5703,468.5703,2834.0
2024-10-22 10:20:00,472.52,472.52,470.98,471.68,8198.0,468.9474,468.9474,467.4191,468.1138,8198.0
2024-10-22 10:30:00,471.29,472.48,471.28,472.48,2061.0,467.7267,468.9078,467.7168,468.9078,2061.0
2024-10-22 10:40:00,471.55,473.19,471.55,472.53,3942.0,467.9848,469.6124,467.9848,468.9574,3942.0
2024-10-22 10:50:00,472.53,473.07,472.49,472.77,4356.0,468.9574,469.4933,468.9177,469.1956,4356.0
2024-10-22 11:00:00,472.77,473.02,472.75,472.77,4150.0,469.1956,469.4437,469.1757,469.1956,4150.0
2024-10-22 11:10:00,472.76,473.25,472.62,473.04,7430.0,469.1856,469.6719,469.0467,469.4635,7430.0
2024-10-22 11:20:00,473.04,473.04,472.25,472.7,1920.0,469.4635,469.4635,468.6795,469.1261,1920.0
2024-10-22 11:30:00,472.39,473.02,471.53,472.35,68571.0,468.8184,469.4437,467.9649,468.7787,68571.0
2024-10-22 11:40:00,472.36,472.71,471.86,471.87,1911.0,468.7887,469.136,468.2924,468.3024,1911.0
2024-10-22 11:50:00,471.92,472.12,471.72,471.94,2362.0,468.352,468.5505,468.1535,468.3718,2362.0
2024-10-22 12:00:00,471.62,472.04,471.62,471.66,2995.0,468.0543,468.4711,468.0543,468.094,2995.0
2024-10-22 12:10:00,471.74,471.83,471.53,471.8,1042.0,468.1733,468.2627,467.9649,468.2329,1042.0
2024-10-22 12:20:00,471.8,471.91,471.6,471.83,3304.0,468.2329,468.3421,468.0344,468.2627,3304.0
2024-10-22 12:30:00,471.94,472.05,471.34,471.44,7202.0,468.3718,468.481,467.7764,467.8756,7202.0
2024-10-22 12:40:00,471.45,471.58,471.04,471.36,1758.0,467.8855,468.0146,467.4786,467.7962,1758.0
2024-10-22 12:50:00,471.13,471.36,470.89,471.16,2458.0,467.568,467.7962,467.3298,467.5977,2458.0
2024-10-22 13:00:00,471.16,471.17,470.81,470.84,2406.0,467.5977,467.6077,467.2504,467.2802,2406.0
2024-10-22 13:10:00,471.09,471.18,470.85,470.96,1481.0,467.5283,467.6176,467.2901,467.3992,1481.0
2024-10-22 13:20:00,470.84,470.97,470.36,470.47,7394.0,467.2802,467.4092,466.8038,466.9129,7394.0
2024-10-22 13:30:00,470.48,471.06,470.48,470.85,7142.0,466.9229,467.4985,466.9229,467.2901,7142.0
2024-10-22 13:40:00,471.12,471.46,471.03,471.46,2473.0,467.558,467.8955,467.4687,467.8955,2473.0
2024-10-22 13:50:00,471.46,471.57,471.23,471.34,1687.0,467.8955,468.0046,467.6672,467.7764,1687.0
2024-10-22 14:00:00,471.34,471.97,471.33,471.69,6559.0,467.7764,468.4016,467.7664,468.1237,6559.0
2024-10-22 14:10:00,471.54,471.97,471.44,471.48,2767.0,467.9749,468.4016,467.8756,467.9153,2767.0
2024-10-22 14:20:00,471.54,471.64,471.37,471.64,2308.0,467.9749,468.0741,467.8061,468.0741,2308.0
2024-10-22 14:30:00,471.64,471.88,471.23,471.27,1954.0,468.0741,468.3123,467.6672,467.7069,1954.0
2024-10-22 14:40:00,471.56,471.56,470.89,471.04,1677.0,467.9947,467.9947,467.3298,467.4786,1677.0
2024-10-22 14:50:00,471.21,471.26,471.0,471.09,6036.0,467.6474,467.697,467.4389,467.5283,6036.0
2024-10-22 15:00:00,471.06,471.25,471.0,471.07,5846.0,467.4985,467.6871,467.4389,467.5084,5846.0
2024-10-22 15:10:00,471.17,471.2,471.09,471.11,5392.0,467.6077,467.6374,467.5283,467.5481,5392.0
2024-10-22 15:20:00,471.11,471.29,470.86,470.95,8022.0,467.5481,467.7267,467.3,467.3893,8022.0
2024-10-22 15:30:00,470.95,471.3,470.95,471.23,7485.0,467.3893,467.7367,467.3893,467.6672,7485.0
2024-10-22 15:40:00,471.24,471.52,470.84,471.08,12124.0,467.6771,467.955,467.2802,467.5183,12124.0
2024-10-22 15:50:00,470.91,471.17,469.98,470.16,34052.0,467.3496,467.6077,466.4267,466.6053,34052.0
2024-10-23 09:30:00,469.96,471.15,468.0,471.14,10050.0,466.4068,467.5878,464.4616,467.5779,10050.0
2024-10-23 09:40:00,471.21,471.56,471.2,471.56,480.0,467.6474,467.9947,467.6374,467.9947,480.0
2024-10-23 09:50:00,471.17,471.79,471.16,471.2,2113.0,467.6077,468.223,467.5977,467.6374,2113.0
2024-10-23 10:00:00,471.55,472.36,471.5,472.3,7379.0,467.9848,468.7887,467.9352,468.7291,7379.0
2024-10-23 10:10:00,471.92,471.92,470.69,470.69,2008.0,468.352,468.352,467.1313,467.1313,2008.0
2024-10-23 10:20:00,470.26,471.13,470.26,471.13,300.0,466.7045,467.568,466.7045,467.568,300.0
2024-10-23 10:30:00,470.87,471.48,470.79,471.3,5681.0,467.3099,467.9153,467.2305,467.7367,5681.0
2024-10-23 10:40:00,471.53,471.84,471.42,471.56,2348.0,467.9649,468.2726,467.8558,467.9947,2348.0
2024-10-23 10:50:00,471.1,471.37,470.9,471.36,545.0,467.5382,467.8061,467.3397,467.7962,545.0
2024-10-23 11:00:00,470.87,471.27,470.77,471.11,1657.0,467.3099,467.7069,467.2107,467.5481,1657.0
2024-10-23 11:10:00,470.63,470.71,469.86,469.86,2772.0,467.0717,467.1511,466.3076,466.3076,2772.0
2024-10-23 11:20:00,470.63,470.64,470.32,470.44,1781.0,467.0717,467.0817,466.7641,466.8832,1781.0
2024-10-23 11:30:00,470.5,470.5,469.28,469.28,3424.0,466.9427,466.9427,465.7319,465.7319,3424.0
2024-10-23 11:40:00,469.52,469.7,469.27,469.63,3435.0,465.9701,466.1488,465.722,466.0793,3435.0
2024-10-23 11:50:00,469.47,469.81,469.27,469.57,9962.0,465.9205,466.2579,465.722,466.0198,9962.0
2024-10-23 12:00:00,469.63,469.69,469.26,469.42,2827.0,466.0793,466.1388,465.7121,465.8709,2827.0
2024-10-23 12:10:00,469.41,469.43,469.19,469.4,1700.0,465.861,465.8808,465.6426,465.851,1700.0
2024-10-23 12:20:00,469.4,469.63,468.97,469.12,4031.0,465.851,466.0793,465.4243,465.5732,4031.0
2024-10-23 12:30:00,469.34,469.52,469.15,469.15,1228.0,465.7915,465.9701,465.6029,465.6029,1228.0
2024-10-23 12:40:00,469.36,469.36,468.8,468.8,784.0,465.8113,465.8113,465.2556,465.2556,784.0
2024-10-23 12:50:00,468.81,468.89,468.7,468.71,1707.0,465.2655,465.3449,465.1563,465.1663,1707.0
2024-10-23 13:00:00,468.92,468.92,468.57,468.81,1214.0,465.3747,465.3747,465.0273,465.2655,1214.0
2024-10-23 13:10:00,468.61,468.67,468.31,468.31,2939.0,465.067,465.1266,464.7693,464.7693,2939.0
2024-10-23 13:20:00,468.27,468.7,468.27,468.57,23263.0,464.7296,465.1563,464.7296,465.0273,23263.0
2024-10-23 13:30:00,468.38,468.38,467.73,467.74,1853.0,464.8387,464.8387,464.1937,464.2036,1853.0
2024-10-23 13:40:00,467.81,467.86,467.58,467.86,3434.0,464.2731,464.3227,464.0448,464.3227,3434.0
2024-10-23 13:50:00,467.86,468.27,467.67,468.13,3954.0,464.3227,464.7296,464.1341,464.5906,3954.0
2024-10-23 14:00:00,468.06,468.49,468.04,468.2,3672.0,464.5212,464.9479,464.5013,464.6601,3672.0
2024-10-23 14:10:00,468.12,468.12,467.66,467.74,3082.0,464.5807,464.5807,464.1242,464.2036,3082.0
2024-10-23 14:20:00,467.93,468.54,467.65,468.53,41744.0,464.3922,464.9975,464.1143,464.9876,41744.0
2024-10-23 14:30:00,468.31,468.84,468.3,468.62,1627.0,464.7693,465.2953,464.7594,465.0769,1627.0
2024-10-23 14:40:00,468.76,468.76,468.45,468.45,1938.0,465.2159,465.2159,464.9082,464.9082,1938.0
2024-10-23 14:50:00,468.34,468.81,468.26,468.66,3683.0,464.7991,465.2655,464.7197,465.1166,3683.0
2024-10-23 15:00:00,468.57,468.69,468.47,468.49,1483.0,465.0273,465.1464,464.9281,464.9479,1483.0
2024-10-23 15:10:00,468.5,468.65,468.33,468.62,4721.0,464.9578,465.1067,464.7891,465.0769,4721.0
2024-10-23 15:20:00,468.66,468.95,468.51,468.51,6377.0,465.1166,465.4044,464.9678,464.9678,6377.0
2024-10-23 15:30:00,468.61,469.19,468.6,469.06,6803.0,465.067,465.6426,465.0571,465.5136,6803.0
2024-10-23 15:40:00,469.06,469.06,467.82,468.06,24536.0,465.5136,465.5136,464.283,464.5212,24536.0
2024-10-23 15:50:00,468.23,468.3,466.1,466.8,87665.0,464.6899,464.7594,462.576,463.2707,87665.0
2024-10-24 09:30:00,466.77,466.77,465.0,465.81,14099.0,463.2409,463.2409,461.4843,462.2882,14099.0
2024-10-24 09:40:00,466.49,468.25,464.8,467.14,2832.0,462.963,464.7097,461.2858,463.6081,2832.0
2024-10-24 09:50:00,467.39,467.39,466.44,466.86,1750.0,463.8562,463.8562,462.9134,463.3302,1750.0
2024-10-24 10:00:00,466.62,466.86,466.0,466.81,2346.0,463.0921,463.3302,462.4767,463.2806,2346.0
2024-10-24 10:10:00,466.51,467.05,466.27,466.45,1319.0,462.9829,463.5188,462.7447,462.9233,1319.0
2024-10-24 10:20:00,466.2,466.28,465.86,465.86,430.0,462.6752,462.7546,462.3378,462.3378,430.0
2024-10-24 10:30:00,466.07,466.54,466.07,466.34,5993.0,462.5462,463.0127,462.5462,462.8142,5993.0
2024-10-24 10:40:00,466.45,466.58,465.53,466.1,5044.0,462.9233,463.0524,462.0103,462.576,5044.0
2024-10-24 10:50:00,466.06,466.5,466.06,466.45,1146.0,462.5363,462.973,462.5363,462.9233,1146.0
2024-10-24 11:00:00,466.44,466.44,465.35,465.36,2813.0,462.9134,462.9134,461.8317,461.8416,2813.0
2024-10-24 11:10:00,465.11,465.33,464.88,465.08,2817.0,461.5935,461.8118,461.3652,461.5637,2817.0
2024-10-24 11:20:00,465.44,465.66,465.38,465.38,500.0,461.921,462.1393,461.8614,461.8614,500.0
2024-10-24 11:30:00,465.23,465.53,465.02,465.53,2724.0,461.7126,462.0103,461.5042,462.0103,2724.0
2024-10-24 11:40:00,465.12,465.12,464.7,464.7,1858.0,461.6034,461.6034,461.1866,461.1866,1858.0
2024-10-24 11:50:00,464.49,464.73,464.49,464.73,300.0,460.9782,461.2163,460.9782,461.2163,300.0
2024-10-24 12:00:00,464.78,465.0,464.59,464.64,1616.0,461.266,461.4843,461.0774,461.127,1616.0
2024-10-24 12:10:00,464.39,465.17,464.33,465.17,1674.0,460.8789,461.653,460.8194,461.653,1674.0
2024-10-24 12:20:00,465.34,465.46,465.34,465.46,405.0,461.8217,461.9408,461.8217,461.9408,405.0
2024-10-24 12:30:00,465.71,466.06,465.59,465.87,1466.0,462.1889,462.5363,462.0698,462.3477,1466.0
2024-10-24 12:40:00,466.01,466.01,465.73,465.73,235.0,462.4867,462.4867,462.2088,462.2088,235.0
2024-10-24 12:50:00,466.12,466.12,465.94,466.07,300.0,462.5958,462.5958,462.4172,462.5462,300.0
2024-10-24 13:00:00,465.88,466.7,465.87,466.44,2002.0,462.3577,463.1715,462.3477,462.9134,2002.0
2024-10-24 13:10:00,466.6,466.6,466.39,466.42,551.0,463.0722,463.0722,462.8638,462.8936,551.0
2024-10-24 13:20:00,466.56,467.2,466.56,466.97,1488.0,463.0325,463.6677,463.0325,463.4394,1488.0
2024-10-24 13:30:00,466.87,466.94,466.8,466.94,1377.0,463.3402,463.4096,463.2707,463.4096,1377.0
2024-10-24 13:40:00,466.9,467.12,466.73,466.93,4231.0,463.3699,463.5883,463.2012,463.3997,4231.0
2024-10-24 13:50:00,466.53,466.56,466.53,466.56,402.0,463.0027,463.0325,463.0027,463.0325,402.0
2024-10-24 14:00:00,466.24,466.3,466.08,466.13,566.0,462.7149,462.7745,462.5561,462.6058,566.0
2024-10-24 14:10:00,466.14,466.78,466.13,466.78,1300.0,462.6157,463.2508,462.6058,463.2508,1300.0
2024-10-24 14:20:00,466.78,466.78,466.29,466.4,1251.0,463.2508,463.2508,462.7646,462.8737,1251.0
2024-10-24 14:30:00,466.28,466.28,465.92,465.92,1403.0,462.7546,462.7546,462.3973,462.3973,1403.0
2024-10-24 14:40:00,465.64,465.64,465.41,465.47,1306.0,462.1195,462.1195,461.8912,461.9508,1306.0
2024-10-24 14:50:00,465.47,465.84,465.47,465.58,1158.0,461.9508,462.318,461.9508,462.0599,1158.0
2024-10-24 15:00:00,465.67,465.8,465.37,465.73,4643.0,462.1492,462.2783,461.8515,462.2088,4643.0
2024-10-24 15:10:00,466.06,466.28,465.88,466.16,2393.0,462.5363,462.7546,462.3577,462.6355,2393.0
2024-10-24 15:20:00,466.14,466.15,465.97,466.08,1703.0,462.6157,462.6256,462.447,462.5561,1703.0
2024-10-24 15:30:00,465.92,466.13,465.73,465.73,2341.0,462.3973,462.6058,462.2088,462.2088,2341.0
2024-10-24 15:40:00,465.74,465.89,465.52,465.52,3739.0,462.2187,462.3676,462.0004,462.0004,3739.0
2024-10-24 15:50:00,465.89,466.37,465.36,465.47,19529.0,462.3676,462.8439,461.8416,461.9508,19529.0
2024-10-25 09:30:00,465.38,466.99,465.38,466.96,5079.0,461.8614,463.4593,461.8614,463.4295,5079.0
2024-10-25 09:40:00,465.38,465.53,464.37,464.98,4690.0,461.8614,462.0103,460.8591,461.4645,4690.0
2024-10-25 09:50:00,464.84,464.84,463.84,463.86,1797.0,461.3255,461.3255,460.3331,460.3529,1797.0
2024-10-25 10:00:00,464.62,465.68,464.45,465.45,4861.0,461.1072,462.1592,460.9385,461.9309,4861.0
2024-10-25 10:10:00,465.08,465.26,464.99,465.01,2606.0,461.5637,461.7423,461.4744,461.4942,2606.0
2024-10-25 10:20:00,464.72,465.7,464.71,465.08,4814.0,461.2064,462.179,461.1965,461.5637,4814.0
2024-10-25 10:30:00,464.88,465.02,464.87,465.02,600.0,461.3652,461.5042,461.3553,461.5042,600.0
2024-10-25 10:40:00,465.29,465.43,465.18,465.31,1177.0,461.7721,461.9111,461.6629,461.792,1177.0
2024-10-25 10:50:00,464.83,465.03,464.53,464.7,2851.0,461.3156,461.5141,461.0179,461.1866,2851.0
2024-10-25 11:00:00,464.6,464.98,464.36,464.61,2308.0,461.0873,461.4645,460.8491,461.0973,2308.0
2024-10-25 11:10:00,464.36,464.38,464.06,464.06,1029.0,460.8491,460.869,460.5514,460.5514,1029.0
2024-10-25 11:20:00,464.0,464.0,463.52,463.52,378.0,460.4919,460.4919,460.0155,460.0155,378.0
2024-10-25 11:30:00,463.55,463.55,463.31,463.52,619.0,460.0453,460.0453,459.8071,460.0155,619.0
2024-10-25 11:40:00,462.97,463.54,462.97,463.54,1516.0,459.4697,460.0353,459.4697,460.0353,1516.0
2024-10-25 11:50:00,463.86,464.11,463.76,463.76,460.0,460.3529,460.601,460.2537,460.2537,460.0
2024-10-25 12:00:00,463.43,463.43,463.26,463.26,226.0,459.9262,459.9262,459.7575,459.7575,226.0
2024-10-25 12:10:00,463.62,463.62,463.61,463.62,100.0,460.1147,460.1147,460.1048,460.1147,100.0
2024-10-25 12:20:00,464.1,464.1,464.09,464.1,300.0,460.5911,460.5911,460.5812,460.5911,300.0
2024-10-25 12:30:00,464.12,464.12,463.42,463.42,2108.0,460.611,460.611,459.9163,459.9163,2108.0
2024-10-25 12:40:00,463.59,463.74,463.46,463.68,1274.0,460.085,460.2338,459.9559,460.1743,1274.0
2024-10-25 12:50:00,463.51,463.72,463.39,463.39,651.0,460.0056,460.214,459.8865,459.8865,651.0
2024-10-25 13:00:00,463.56,463.56,463.33,463.42,1096.0,460.0552,460.0552,459.8269,459.9163,1096.0
2024-10-25 13:10:00,463.23,463.33,462.91,462.91,625.0,459.7277,459.8269,459.4101,459.4101,625.0
2024-10-25 13:20:00,462.91,462.91,462.91,462.91,100.0,459.4101,459.4101,459.4101,459.4101,100.0
2024-10-25 13:30:00,462.56,462.65,462.47,462.48,454.0,459.0628,459.1521,458.9734,458.9834,454.0
2024-10-25 13:40:00,462.42,462.7,462.21,462.53,1103.0,458.9238,459.2017,458.7154,459.033,1103.0
2024-10-25 13:50:00,462.57,463.11,462.57,462.62,1052.0,459.0727,459.6086,459.0727,459.1223,1052.0
2024-10-25 14:00:00,463.02,463.06,462.04,462.63,1122.0,459.5193,459.559,458.5467,459.1322,1122.0
2024-10-25 14:10:00,462.44,462.48,462.17,462.4,1044.0,458.9437,458.9834,458.6757,458.904,1044.0
2024-10-25 14:20:00,462.77,462.91,462.62,462.91,1198.0,459.2712,459.4101,459.1223,459.4101,1198.0
2024-10-25 14:30:00,462.47,462.72,462.37,462.72,1314.0,458.9734,459.2215,458.8742,459.2215,1314.0
2024-10-25 14:40:00,462.69,462.99,462.69,462.99,1746.0,459.1918,459.4895,459.1918,459.4895,1746.0
2024-10-25 14:50:00,462.77,463.08,462.7,463.08,800.0,459.2712,459.5788,459.2017,459.5788,800.0
2024-10-25 15:00:00,463.02,463.24,462.92,462.92,1215.0,459.5193,459.7376,459.42,459.42,1215.0
2024-10-25 15:10:00,463.26,463.26,462.53,462.8,1390.0,459.7575,459.7575,459.033,459.3009,1390.0
2024-10-25 15:20:00,462.94,463.69,462.76,463.62,2419.0,459.4399,460.1842,459.2612,460.1147,2419.0
2024-10-25 15:30:00,463.56,463.56,462.99,463.02,2852.0,460.0552,460.0552,459.4895,459.5193,2852.0
2024-10-25 15:40:00,462.8,462.99,462.67,462.73,4470.0,459.3009,459.4895,459.1719,459.2315,4470.0
2024-10-25 15:50:00,462.84,463.18,461.58,462.33,17961.0,459.3406,459.6781,458.0902,458.8345,17961.0
2024-10-28 09:30:00,465.73,465.73,462.51,462.51,11591.0,462.2088,462.2088,459.0131,459.0131,11591.0
2024-10-28 09:40:00,463.59,464.32,462.55,463.45,3136.0,460.085,460.8094,459.0528,459.946,3136.0
2024-10-28 09:50:00,462.49,463.35,461.75,462.49,1286.0,458.9933,459.8468,458.2589,458.9933,1286.0
2024-10-28 10:00:00,462.49,462.49,461.26,461.73,3271.0,458.9933,458.9933,457.7726,458.239,3271.0
2024-10-28 10:10:00,462.0,462.14,461.2,461.51,1218.0,458.507,458.6459,457.713,458.0207,1218.0
2024-10-28 10:20:00,461.68,461.69,460.88,460.92,2251.0,458.1894,458.1993,457.3955,457.4352,2251.0
2024-10-28 10:30:00,460.95,461.13,459.44,459.71,2580.0,457.4649,457.6436,455.9663,456.2343,2580.0
2024-10-28 10:40:00,459.42,460.22,459.42,460.14,1300.0,455.9465,456.7404,455.9465,456.661,1300.0
2024-10-28 10:50:00,460.51,460.51,458.98,459.96,2554.0,457.0283,457.0283,455.5098,456.4824,2554.0
2024-10-28 11:00:00,459.61,459.7,458.68,458.69,2541.0,456.1351,456.2244,455.2121,455.222,2541.0
2024-10-28 11:10:00,459.12,459.4,458.8,459.4,1200.0,455.6488,455.9266,455.3312,455.9266,1200.0
2024-10-28 11:20:00,459.03,459.73,458.91,459.69,1465.0,455.5594,456.2541,455.4403,456.2145,1465.0
2024-10-28 11:30:00,459.7,459.7,459.34,459.34,701.0,456.2244,456.2244,455.8671,455.8671,701.0
2024-10-28 11:40:00,459.32,459.32,458.16,458.16,3640.0,455.8472,455.8472,454.696,454.696,3640.0
2024-10-28 11:50:00,458.34,459.15,458.34,458.9,8621.0,454.8747,455.6785,454.8747,455.4304,8621.0
2024-10-28 12:00:00,458.58,458.88,458.55,458.63,1552.0,455.1128,455.4106,455.0831,455.1625,1552.0
2024-10-28 12:10:00,458.79,459.02,458.44,458.44,2425.0,455.3213,455.5495,454.9739,454.9739,2425.0
2024-10-28 12:20:00,458.51,458.89,457.54,457.96,2038.0,455.0434,455.4205,454.0807,454.4975,2038.0
2024-10-28 12:30:00,457.59,457.59,454.22,454.36,12799.0,454.1303,454.1303,450.7858,450.9247,12799.0
2024-10-28 12:40:00,454.5,455.85,453.8,455.3,28958.0,451.0637,452.4035,450.369,451.8576,28958.0
2024-10-28 12:50:00,455.4,455.8,454.95,455.09,4019.0,451.9569,452.3539,451.5103,451.6492,4019.0
2024-10-28 13:00:00,454.88,455.19,454.67,455.0,2725.0,451.4408,451.7485,451.2324,451.5599,2725.0
2024-10-28 13:10:00,455.39,455.39,453.92,454.2,5590.0,451.947,451.947,450.4881,450.766,5590.0
2024-10-28 13:20:00,454.41,455.79,454.41,455.79,2922.0,450.9744,452.3439,450.9744,452.3439,2922.0
2024-10-28 13:30:00,455.96,455.96,455.3,455.36,2070.0,452.5127,452.5127,451.8576,451.9172,2070.0
2024-10-28 13:40:00,455.41,456.1,455.41,455.78,1786.0,451.9668,452.6516,451.9668,452.334,1786.0
2024-10-28 13:50:00,456.09,456.21,455.69,456.0,3352.0,452.6417,452.7608,452.2447,452.5524,3352.0
2024-10-28 14:00:00,455.64,455.82,455.23,455.35,5104.0,452.1951,452.3737,451.7882,451.9073,5104.0
2024-10-28 14:10:00,455.53,455.78,455.28,455.72,2970.0,452.0859,452.334,451.8378,452.2745,2970.0
2024-10-28 14:20:00,455.56,456.0,454.72,455.84,6120.0,452.1157,452.5524,451.282,452.3936,6120.0
2024-10-28 14:30:00,455.91,455.91,455.45,455.72,2181.0,452.463,452.463,452.0065,452.2745,2181.0
2024-10-28 14:40:00,455.72,456.07,455.68,456.01,2326.0,452.2745,452.6218,452.2348,452.5623,2326.0
2024-10-28 14:50:00,456.05,456.41,455.95,456.25,4008.0,452.602,452.9593,452.5027,452.8005,4008.0
2024-10-28 15:00:00,456.17,456.92,456.16,456.73,3312.0,452.7211,453.4654,452.7111,453.2768,3312.0
2024-10-28 15:10:00,456.75,456.97,456.62,456.95,3001.0,453.2967,453.515,453.1677,453.4952,3001.0
2024-10-28 15:20:00,456.95,457.46,456.76,456.77,5046.0,453.4952,454.0013,453.3066,453.3165,5046.0
2024-10-28 15:30:00,456.76,457.39,456.75,457.2,5470.0,453.3066,453.9318,453.2967,453.7433,5470.0
2024-10-28 15:40:00,457.29,457.4,456.82,456.85,6852.0,453.8326,453.9418,453.3662,453.3959,6852.0
2024-10-28 15:50:00,456.72,458.09,456.71,457.59,30843.0,453.2669,454.6265,453.257,454.1303,30843.0
2024-10-29 09:30:00,458.21,460.0,457.53,459.02,10775.0,454.7456,456.5221,454.0708,455.5495,10775.0
2024-10-29 09:40:00,459.02,460.67,459.01,460.67,4350.0,455.5495,457.187,455.5396,457.187,4350.0
2024-10-29 09:50:00,460.21,460.88,459.74,460.34,3510.0,456.7305,457.3955,456.2641,456.8595,3510.0
2024-10-29 10:00:00,460.3,460.67,460.1,460.67,1915.0,456.8198,457.187,456.6214,457.187,1915.0
2024-10-29 10:10:00,460.29,460.29,459.27,459.56,1271.0,456.8099,456.8099,455.7976,456.0854,1271.0
2024-10-29 10:20:00,459.24,459.85,458.87,458.88,2721.0,455.7679,456.3732,455.4007,455.4106,2721.0
2024-10-29 10:30:00,458.45,458.94,458.1,458.94,500.0,454.9838,455.4701,454.6365,455.4701,500.0
2024-10-29 10:40:00,458.84,458.84,458.23,458.29,2084.0,455.3709,455.3709,454.7655,454.825,2084.0
2024-10-29 10:50:00,458.59,459.55,458.35,459.55,3680.0,455.1228,456.0755,454.8846,456.0755,3680.0
2024-10-29 11:00:00,459.16,459.53,459.05,459.52,2608.0,455.6885,456.0557,455.5793,456.0457,2608.0
2024-10-29 11:10:00,459.63,459.77,459.57,459.57,829.0,456.1549,456.2938,456.0954,456.0954,829.0
2024-10-29 11:20:00,459.57,460.04,459.43,459.43,2047.0,456.0954,456.5618,455.9564,455.9564,2047.0
2024-10-29 11:30:00,459.42,459.92,459.3,459.3,1219.0,455.9465,456.4427,455.8274,455.8274,1219.0
2024-10-29 11:40:00,458.9,459.91,458.9,459.32,1286.0,455.4304,456.4328,455.4304,455.8472,1286.0
2024-10-29 11:50:00,458.78,459.21,458.65,459.21,676.0,455.3113,455.7381,455.1823,455.7381,676.0
2024-10-29 12:00:00,459.21,460.4,459.04,459.72,3254.0,455.7381,456.9191,455.5694,456.2442,3254.0
2024-10-29 12:10:00,460.24,460.45,460.21,460.45,1528.0,456.7603,456.9687,456.7305,456.9687,1528.0
2024-10-29 12:20:00,460.48,460.63,460.26,460.26,2854.0,456.9985,457.1473,456.7801,456.7801,2854.0
2024-10-29 12:30:00,460.27,460.58,460.04,460.47,4285.0,456.7901,457.0977,456.5618,456.9886,4285.0
2024-10-29 12:40:00,460.5,460.5,459.97,459.97,1148.0,457.0183,457.0183,456.4923,456.4923,1148.0
2024-10-29 12:50:00,460.31,460.5,460.31,460.5,820.0,456.8298,457.0183,456.8298,457.0183,820.0
2024-10-29 13:00:00,460.5,460.87,460.48,460.83,3232.0,457.0183,457.3855,456.9985,457.3458,3232.0
2024-10-29 13:10:00,460.83,460.83,460.6,460.83,1065.0,457.3458,457.3458,457.1176,457.3458,1065.0
2024-10-29 13:20:00,460.54,460.59,459.99,460.01,2239.0,457.058,457.1076,456.5122,456.532,2239.0
2024-10-29 13:30:00,460.31,460.32,459.81,459.81,1475.0,456.8298,456.8397,456.3335,456.3335,1475.0
2024-10-29 13:40:00,459.72,459.73,459.52,459.69,2811.0,456.2442,456.2541,456.0457,456.2145,2811.0
2024-10-29 13:50:00,459.99,460.04,459.79,460.03,857.0,456.5122,456.5618,456.3137,456.5519,857.0
2024-10-29 14:00:00,460.02,460.08,459.79,459.79,1599.0,456.542,456.6015,456.3137,456.3137,1599.0
2024-10-29 14:10:00,459.8,459.84,459.58,459.84,1575.0,456.3236,456.3633,456.1053,456.3633,1575.0
2024-10-29 14:20:00,459.88,460.02,459.73,460.02,1610.0,456.403,456.542,456.2541,456.542,1610.0
2024-10-29 14:30:00,460.02,460.17,459.88,459.98,2757.0,456.542,456.6908,456.403,456.5023,2757.0
2024-10-29 14:40:00,459.88,460.29,459.58,460.29,3077.0,456.403,456.8099,456.1053,456.8099,3077.0
2024-10-29 14:50:00,460.29,460.39,459.92,459.93,2709.0,456.8099,456.9092,456.4427,456.4526,2709.0
2024-10-29 15:00:00,460.09,460.09,459.79,459.95,1461.0,456.6114,456.6114,456.3137,456.4725,1461.0
2024-10-29 15:10:00,459.94,459.94,459.72,459.88,3436.0,456.4626,456.4626,456.2442,456.403,3436.0
2024-10-29 15:20:00,459.93,459.99,459.65,459.65,4875.0,456.4526,456.5122,456.1748,456.1748,4875.0
2024-10-29 15:30:00,459.71,459.72,459.1,459.62,5539.0,456.2343,456.2442,455.6289,456.145,5539.0
2024-10-29 15:40:00,459.7,459.7,459.25,459.43,3664.0,456.2244,456.2244,455.7778,455.9564,3664.0
2024-10-29 15:50:00,459.43,459.43,457.78,458.23,35842.0,455.9564,455.9564,454.3189,454.7655,35842.0
2024-10-30 09:30:00,458.2,458.4,455.49,456.1,13060.0,454.7357,454.9342,452.0462,452.6516,13060.0
2024-10-30 09:40:00,456.12,456.58,455.83,456.49,4305.0,452.6714,453.128,452.3836,453.0386,4305.0
2024-10-30 09:50:00,456.15,456.49,455.17,455.92,2813.0,452.7012,453.0386,451.7286,452.473,2813.0
2024-10-30 10:00:00,455.5,456.69,455.04,456.6,5445.0,452.0561,453.2371,451.5996,453.1478,5445.0
2024-10-30 10:10:00,457.05,457.35,456.05,457.11,3419.0,453.5944,453.8921,452.602,453.654,3419.0
2024-10-30 10:20:00,456.82,457.2,455.86,455.86,2443.0,453.3662,453.7433,452.4134,452.4134,2443.0
2024-10-30 10:30:00,455.74,456.08,455.58,455.79,4471.0,452.2943,452.6317,452.1355,452.3439,4471.0
2024-10-30 10:40:00,456.0,456.27,455.21,455.73,10833.0,452.5524,452.8203,451.7683,452.2844,10833.0
2024-10-30 10:50:00,455.66,455.83,455.25,455.52,4947.0,452.2149,452.3836,451.808,452.076,4947.0
2024-10-30 11:00:00,455.52,455.52,454.98,454.98,2286.0,452.076,452.076,451.5401,451.5401,2286.0
2024-10-30 11:10:00,454.98,454.98,454.42,454.63,1407.0,451.5401,451.5401,450.9843,451.1927,1407.0
2024-10-30 11:20:00,454.47,455.25,454.28,455.25,6430.0,451.0339,451.808,450.8454,451.808,6430.0
2024-10-30 11:30:00,455.27,455.27,454.86,454.87,4470.0,451.8279,451.8279,451.421,451.4309,4470.0
2024-10-30 11:40:00,454.81,455.75,454.81,455.75,9316.0,451.3713,452.3042,451.3713,452.3042,9316.0
2024-10-30 11:50:00,455.62,455.63,455.27,455.53,1474.0,452.1752,452.1851,451.8279,452.0859,1474.0
2024-10-30 12:00:00,455.86,455.86,455.23,455.23,2773.0,452.4134,452.4134,451.7882,451.7882,2773.0
2024-10-30 12:10:00,455.0,455.0,454.06,454.06,3580.0,451.5599,451.5599,450.627,450.627,3580.0
2024-10-30 12:20:00,454.24,454.57,454.22,454.34,800.0,450.8057,451.1332,450.7858,450.9049,800.0
2024-10-30 12:30:00,454.38,455.19,454.27,455.19,5342.0,450.9446,451.7485,450.8354,451.7485,5342.0
2024-10-30 12:40:00,455.14,455.19,454.93,454.93,743.0,451.6989,451.7485,451.4904,451.4904,743.0
2024-10-30 12:50:00,454.93,455.1,454.83,454.83,706.0,451.4904,451.6592,451.3912,451.3912,706.0
2024-10-30 13:00:00,455.13,455.13,454.77,454.97,744.0,451.6889,451.6889,451.3316,451.5301,744.0
2024-10-30 13:10:00,455.2,455.7,454.47,455.7,13368.0,451.7584,452.2546,451.0339,452.2546,13368.0
2024-10-30 13:20:00,455.66,455.77,455.22,455.22,2660.0,452.2149,452.3241,451.7782,451.7782,2660.0
2024-10-30 13:30:00,455.2,455.27,454.81,454.81,1536.0,451.7584,451.8279,451.3713,451.3713,1536.0
2024-10-30 13:40:00,454.59,454.68,454.52,454.57,717.0,451.153,451.2423,451.0835,451.1332,717.0
2024-10-30 13:50:00,454.75,454.77,454.48,454.48,500.0,451.3118,451.3316,451.0438,451.0438,500.0
2024-10-30 14:00:00,454.77,455.03,454.48,455.0,1200.0,451.3316,451.5897,451.0438,451.5599,1200.0
2024-10-30 14:10:00,454.5,454.78,454.33,454.63,11435.0,451.0637,451.3416,450.895,451.1927,11435.0
2024-10-30 14:20:00,454.81,454.98,454.24,454.31,7867.0,451.3713,451.5401,450.8057,450.8751,7867.0
2024-10-30 14:30:00,454.27,454.27,454.0,454.22,2456.0,450.8354,450.8354,450.5675,450.7858,2456.0
2024-10-30 14:40:00,454.02,454.22,453.87,453.87,1694.0,450.5873,450.7858,450.4385,450.4385,1694.0
2024-10-30 14:50:00,453.99,454.49,453.85,454.0,12224.0,450.5575,451.0538,450.4186,450.5675,12224.0
2024-10-30 15:00:00,453.86,454.1,453.74,453.96,2633.0,450.4285,450.6667,450.3094,450.5278,2633.0
2024-10-30 15:10:00,453.95,453.95,453.65,453.66,3346.0,450.5178,450.5178,450.2201,450.23,3346.0
2024-10-30 15:20:00,453.76,454.12,453.73,453.96,3809.0,450.3293,450.6866,450.2995,450.5278,3809.0
2024-10-30 15:30:00,453.83,454.19,453.7,454.04,5578.0,450.3988,450.756,450.2697,450.6072,5578.0
2024-10-30 15:40:00,454.04,454.12,453.57,453.65,8047.0,450.6072,450.6866,450.1407,450.2201,8047.0
2024-10-30 15:50:00,453.59,453.98,452.79,452.79,65456.0,450.1606,450.5476,449.3666,449.3666,65456.0
2024-10-31 09:30:00,452.0,453.14,450.0,452.94,13868.0,448.5826,449.714,446.5977,449.5155,13868.0
2024-10-31 09:40:00,452.39,453.31,452.2,453.31,2780.0,448.9696,449.8827,448.7811,449.8827,2780.0
2024-10-31 09:50:00,453.46,453.95,452.54,453.34,5553.0,450.0316,450.5178,449.1185,449.9125,5553.0
2024-10-31 10:00:00,453.48,453.82,451.44,451.61,6719.0,450.0514,450.3888,448.0268,448.1955,6719.0
2024-10-31 10:10:00,452.72,452.78,451.52,452.01,3925.0,449.2971,449.3567,448.1062,448.5925,3925.0
2024-10-31 10:20:00,452.0,452.36,450.73,450.81,3674.0,448.5826,448.9399,447.3222,447.4016,3674.0
2024-10-31 10:30:00,450.96,452.01,450.95,451.5,9565.0,447.5505,448.5925,447.5405,448.0864,9565.0
2024-10-31 10:40:00,451.5,451.5,449.68,450.09,5669.0,448.0864,448.0864,446.2801,446.687,5669.0
2024-10-31 10:50:00,450.13,450.2,449.7,449.74,5349.0,446.7267,446.7962,446.3,446.3397,5349.0
2024-10-31 11:00:00,449.76,450.28,449.47,450.09,5086.0,446.3595,446.8756,446.0717,446.687,5086.0
2024-10-31 11:10:00,450.0,450.07,450.0,450.06,1299.0,446.5977,446.6672,446.5977,446.6573,1299.0
2024-10-31 11:20:00,450.38,450.45,449.73,449.73,4716.0,446.9748,447.0443,446.3298,446.3298,4716.0
2024-10-31 11:30:00,450.1,450.11,449.77,450.11,1400.0,446.697,446.7069,446.3695,446.7069,1400.0
2024-10-31 11:40:00,450.13,450.18,449.87,450.16,8013.0,446.7267,446.7764,446.4687,446.7565,8013.0
2024-10-31 11:50:00,450.1,450.1,449.7,450.0,9878.0,446.697,446.697,446.3,446.5977,9878.0
2024-10-31 12:00:00,449.94,450.2,449.85,450.01,9818.0,446.5382,446.7962,446.4488,446.6076,9818.0
2024-10-31 12:10:00,450.01,450.09,449.84,450.0,9157.0,446.6076,446.687,446.4389,446.5977,9157.0
2024-10-31 12:20:00,450.0,451.13,449.92,451.13,14201.0,446.5977,447.7192,446.5183,447.7192,14201.0
2024-10-31 12:30:00,451.14,451.48,450.6,450.6,19775.0,447.7291,448.0665,447.1932,447.1932,19775.0
2024-10-31 12:40:00,450.91,451.17,450.83,450.92,1849.0,447.5008,447.7589,447.4214,447.5108,1849.0
2024-10-31 12:50:00,450.92,451.14,450.91,450.99,1522.0,447.5108,447.7291,447.5008,447.5802,1522.0
2024-10-31 13:00:00,450.99,451.47,450.99,451.45,2446.0,447.5802,448.0566,447.5802,448.0368,2446.0
2024-10-31 13:10:00,451.18,451.18,450.33,450.93,4339.0,447.7688,447.7688,446.9252,447.5207,4339.0
2024-10-31 13:20:00,450.97,451.5,450.12,451.02,8967.0,447.5604,448.0864,446.7168,447.61,8967.0
2024-10-31 13:30:00,451.31,451.41,451.12,451.12,3821.0,447.8978,447.9971,447.7092,447.7092,3821.0
2024-10-31 13:40:00,451.31,451.63,450.82,451.63,7545.0,447.8978,448.2154,447.4115,448.2154,7545.0
2024-10-31 13:50:00,451.63,451.63,451.02,451.02,1546.0,448.2154,448.2154,447.61,447.61,1546.0
2024-10-31 14:00:00,450.98,451.3,450.81,451.08,2634.0,447.5703,447.8879,447.4016,447.6695,2634.0
2024-10-31 14:10:00,450.99,451.4,450.98,451.36,2295.0,447.5802,447.9871,447.5703,447.9474,2295.0
2024-10-31 14:20:00,451.44,451.83,451.43,451.6,4451.0,448.0268,448.4139,448.0169,448.1856,4451.0
2024-10-31 14:30:00,451.59,451.7,451.16,451.54,4445.0,448.1757,448.2849,447.7489,448.1261,4445.0
2024-10-31 14:40:00,451.54,451.6,451.05,451.58,4635.0,448.1261,448.1856,447.6398,448.1658,4635.0
2024-10-31 14:50:00,451.39,451.4,450.99,451.27,3027.0,447.9772,447.9871,447.5802,447.8581,3027.0
2024-10-31 15:00:00,451.06,451.11,450.71,450.95,3792.0,447.6497,447.6993,447.3023,447.5405,3792.0
2024-10-31 15:10:00,450.84,450.97,450.5,450.55,3875.0,447.4314,447.5604,447.0939,447.1436,3875.0
2024-10-31 15:20:00,450.59,451.56,450.59,451.03,6991.0,447.1833,448.1459,447.1833,447.6199,6991.0
2024-10-31 15:30:00,451.05,451.05,450.15,450.39,7256.0,447.6398,447.6398,446.7466,446.9848,7256.0
2024-10-31 15:40:00,450.0,450.81,450.0,450.63,13356.0,446.5977,447.4016,446.5977,447.223,13356.0
2024-10-31 15:50:00,450.71,450.74,448.87,449.2,48169.0,447.3023,447.3321,445.4763,445.8038,48169.0
2024-11-01 09:30:00,452.02,455.71,452.02,453.33,34559.0,448.6024,452.2645,448.6024,449.9025,34559.0
2024-11-01 09:40:00,453.28,454.68,451.94,454.34,2205.0,449.8529,451.2423,448.523,450.9049,2205.0
2024-11-01 09:50:00,454.49,454.49,453.23,453.96,10000.0,451.0538,451.0538,449.8033,450.5278,10000.0
2024-11-01 10:00:00,454.0,456.26,453.94,456.25,13458.0,450.5675,452.8104,450.5079,452.8005,13458.0
2024-11-01 10:10:00,456.02,456.44,455.74,456.03,1822.0,452.5722,452.989,452.2943,452.5821,1822.0
2024-11-01 10:20:00,456.2,456.57,456.12,456.2,14067.0,452.7508,453.118,452.6714,452.7508,14067.0
2024-11-01 10:30:00,456.29,456.64,455.87,456.43,11545.0,452.8402,453.1875,452.4233,452.9791,11545.0
2024-11-01 10:40:00,456.46,456.46,454.55,454.73,15926.0,453.0089,453.0089,451.1133,451.292,15926.0
2024-11-01 10:50:00,455.0,455.18,454.57,454.59,2597.0,451.5599,451.7385,451.1332,451.153,2597.0
2024-11-01 11:00:00,454.78,455.23,454.46,455.23,3653.0,451.3416,451.7882,451.024,451.7882,3653.0
2024-11-01 11:10:00,455.31,456.45,455.31,456.45,13920.0,451.8676,452.9989,451.8676,452.9989,13920.0
2024-11-01 11:20:00,456.17,456.36,454.73,455.44,29553.0,452.7211,452.9096,451.292,451.9966,29553.0
2024-11-01 11:30:00,455.56,456.24,455.56,456.24,1869.0,452.1157,452.7905,452.1157,452.7905,1869.0
2024-11-01 11:40:00,456.06,456.1,455.12,455.12,2955.0,452.6119,452.6516,451.679,451.679,2955.0
2024-11-01 11:50:00,455.12,455.12,454.46,454.66,2494.0,451.679,451.679,451.024,451.2225,2494.0
2024-11-01 12:00:00,454.93,454.94,454.07,454.08,7413.0,451.4904,451.5004,450.6369,450.6469,7413.0
2024-11-01 12:10:00,454.06,455.0,453.78,455.0,8152.0,450.627,451.5599,450.3491,451.5599,8152.0
2024-11-01 12:20:00,454.86,454.86,454.12,454.13,2122.0,451.421,451.421,450.6866,450.6965,2122.0
2024-11-01 12:30:00,454.12,454.94,454.12,454.78,1780.0,450.6866,451.5004,450.6866,451.3416,1780.0
2024-11-01 12:40:00,454.85,454.85,453.94,454.06,1585.0,451.411,451.411,450.5079,450.627,1585.0
2024-11-01 12:50:00,453.81,454.04,453.73,453.78,1103.0,450.3789,450.6072,450.2995,450.3491,1103.0
2024-11-01 13:00:00,453.85,453.86,453.27,453.28,1841.0,450.4186,450.4285,449.843,449.8529,1841.0
2024-11-01 13:10:00,453.38,454.36,453.04,454.36,15368.0,449.9522,450.9247,449.6147,450.9247,15368.0
2024-11-01 13:20:00,454.33,454.81,454.32,454.59,2094.0,450.895,451.3713,450.8851,451.153,2094.0
2024-11-01 13:30:00,453.98,453.98,453.49,453.7,2054.0,450.5476,450.5476,450.0613,450.2697,2054.0
2024-11-01 13:40:00,453.64,453.88,453.63,453.64,1105.0,450.2102,450.4484,450.2003,450.2102,1105.0
2024-11-01 13:50:00,453.49,453.67,453.05,453.05,900.0,450.0613,450.24,449.6247,449.6247,900.0
2024-11-01 14:00:00,453.11,453.69,453.02,453.02,1811.0,449.6842,450.2598,449.5949,449.5949,1811.0
2024-11-01 14:10:00,453.08,453.36,453.0,453.27,900.0,449.6544,449.9323,449.575,449.843,900.0
2024-11-01 14:20:00,453.27,453.6,453.27,453.48,1204.0,449.843,450.1705,449.843,450.0514,1204.0
2024-11-01 14:30:00,453.56,453.82,453.27,453.77,1659.0,450.1308,450.3888,449.843,450.3392,1659.0
2024-11-01 14:40:00,453.78,454.09,453.77,454.09,2074.0,450.3491,450.6568,450.3392,450.6568,2074.0
2024-11-01 14:50:00,454.13,454.13,453.76,454.0,3323.0,450.6965,450.6965,450.3293,450.5675,3323.0
2024-11-01 15:00:00,454.0,454.22,453.71,454.22,1965.0,450.5675,450.7858,450.2797,450.7858,1965.0
2024-11-01 15:10:00,454.13,454.37,454.0,454.24,5091.0,450.6965,450.9347,450.5675,450.8057,5091.0
2024-11-01 15:20:00,454.24,454.6,454.02,454.06,4274.0,450.8057,451.1629,450.5873,450.627,4274.0
2024-11-01 15:30:00,453.94,454.16,453.74,454.16,7986.0,450.5079,450.7263,450.3094,450.7263,7986.0
2024-11-01 15:40:00,454.29,454.58,454.02,454.25,6386.0,450.8553,451.1431,450.5873,450.8156,6386.0
2024-11-01 15:50:00,454.32,454.32,452.43,453.75,58032.0,450.8851,450.8851,449.0093,450.3194,58032.0
2024-11-04 09:30:00,456.12,457.6,455.49,455.63,16622.0,452.6714,454.1403,452.0462,452.1851,16622.0
2024-11-04 09:40:00,455.73,456.62,455.46,456.61,1846.0,452.2844,453.1677,452.0164,453.1577,1846.0
2024-11-04 09:50:00,456.94,457.4,456.43,456.79,2922.0,453.4852,453.9418,452.9791,453.3364,2922.0
2024-11-04 10:00:00,456.81,457.32,456.7,456.72,3249.0,453.3562,453.8624,453.2471,453.2669,3249.0
2024-11-04 10:10:00,456.99,457.39,456.67,456.92,5665.0,453.5349,453.9318,453.2173,453.4654,5665.0
2024-11-04 10:20:00,457.05,457.42,456.89,456.95,3529.0,453.5944,453.9616,453.4356,453.4952,3529.0
2024-11-04 10:30:00,456.95,457.4,456.42,456.9,6939.0,453.4952,453.9418,452.9692,453.4455,6939.0
2024-11-04 10:40:00,456.9,458.16,456.54,457.75,10138.0,453.4455,454.696,453.0883,454.2891,10138.0
2024-11-04 10:50:00,458.0,458.16,456.96,457.03,4679.0,454.5372,454.696,453.5051,453.5746,4679.0
2024-11-04 11:00:00,457.03,458.89,457.02,458.89,3534.0,453.5746,455.4205,453.5646,455.4205,3534.0
2024-11-04 11:10:00,458.21,459.03,458.21,458.75,1796.0,454.7456,455.5594,454.7456,455.2816,1796.0
2024-11-04 11:20:00,458.85,459.37,458.79,459.37,1656.0,455.3808,455.8969,455.3213,455.8969,1656.0
2024-11-04 11:30:00,459.08,459.23,458.32,458.42,3373.0,455.6091,455.7579,454.8548,454.9541,3373.0
2024-11-04 11:40:00,458.43,458.62,457.9,457.91,1365.0,454.964,455.1525,454.438,454.4479,1365.0
2024-11-04 11:50:00,457.94,458.46,457.77,458.09,4028.0,454.4777,454.9938,454.309,454.6265,4028.0
2024-11-04 12:00:00,458.05,458.16,457.8,457.8,2504.0,454.5869,454.696,454.3387,454.3387,2504.0
2024-11-04 12:10:00,458.04,458.61,458.04,458.61,1140.0,454.5769,455.1426,454.5769,455.1426,1140.0
2024-11-04 12:20:00,458.91,459.3,458.8,458.93,3252.0,455.4403,455.8274,455.3312,455.4602,3252.0
2024-11-04 12:30:00,459.1,459.34,459.09,459.1,1422.0,455.6289,455.8671,455.619,455.6289,1422.0
2024-11-04 12:40:00,459.38,460.05,459.28,459.98,3948.0,455.9068,456.5717,455.8076,456.5023,3948.0
2024-11-04 12:50:00,460.05,460.3,459.72,459.79,2698.0,456.5717,456.8198,456.2442,456.3137,2698.0
2024-11-04 13:00:00,459.43,459.43,458.8,458.93,938.0,455.9564,455.9564,455.3312,455.4602,938.0
2024-11-04 13:10:00,459.56,459.82,459.48,459.82,1075.0,456.0854,456.3435,456.006,456.3435,1075.0
2024-11-04 13:20:00,459.71,460.25,459.58,459.58,2850.0,456.2343,456.7702,456.1053,456.1053,2850.0
2024-11-04 13:30:00,459.56,459.7,459.55,459.55,400.0,456.0854,456.2244,456.0755,456.0755,400.0
2024-11-04 13:40:00,459.72,459.94,459.42,459.78,2995.0,456.2442,456.4626,455.9465,456.3038,2995.0
2024-11-04 13:50:00,459.82,460.03,459.57,459.57,1872.0,456.3435,456.5519,456.0954,456.0954,1872.0
2024-11-04 14:00:00,459.73,460.28,459.48,460.17,1421.0,456.2541,456.8,456.006,456.6908,1421.0
2024-11-04 14:10:00,460.09,460.54,459.94,459.94,3145.0,456.6114,457.058,456.4626,456.4626,3145.0
2024-11-04 14:20:00,459.86,459.94,459.45,459.45,2481.0,456.3832,456.4626,455.9763,455.9763,2481.0
2024-11-04 14:30:00,459.39,459.85,459.39,459.7,1790.0,455.9167,456.3732,455.9167,456.2244,1790.0
2024-11-04 14:40:00,459.83,460.0,459.14,459.14,3140.0,456.3534,456.5221,455.6686,455.6686,3140.0
2024-11-04 14:50:00,459.09,459.37,458.8,458.8,4892.0,455.619,455.8969,455.3312,455.3312,4892.0
2024-11-04 15:00:00,458.62,459.0,458.24,458.98,2607.0,455.1525,455.5297,454.7754,455.5098,2607.0
2024-11-04 15:10:00,458.92,459.47,458.92,459.15,3352.0,455.4503,455.9961,455.4503,455.6785,3352.0
2024-11-04 15:20:00,459.22,459.23,458.63,458.64,4347.0,455.748,455.7579,455.1625,455.1724,4347.0
2024-11-04 15:30:00,458.69,458.74,458.36,458.66,3782.0,455.222,455.2716,454.8945,455.1922,3782.0
2024-11-04 15:40:00,458.72,458.82,458.5,458.53,5239.0,455.2518,455.351,455.0334,455.0632,5239.0
2024-11-04 15:50:00,458.63,458.63,457.72,458.1,34485.0,455.1625,455.1625,454.2593,454.6365,34485.0
2024-11-05 09:30:00,458.07,460.82,458.07,460.5,8590.0,454.6067,457.3359,454.6067,457.0183,8590.0
2024-11-05 09:40:00,460.38,460.82,459.34,460.67,2720.0,456.8992,457.3359,455.8671,457.187,2720.0
2024-11-05 09:50:00,460.62,460.84,459.69,460.1,4630.0,457.1374,457.3558,456.2145,456.6214,4630.0
2024-11-05 10:00:00,460.1,460.63,459.28,460.41,1507.0,456.6214,457.1473,455.8076,456.929,1507.0
2024-11-05 10:10:00,460.42,460.65,459.92,460.65,2718.0,456.9389,457.1672,456.4427,457.1672,2718.0
2024-11-05 10:20:00,460.59,461.4,460.58,461.1,2079.0,457.1076,457.9115,457.0977,457.6138,2079.0
2024-11-05 10:30:00,461.1,461.53,460.39,460.58,2776.0,457.6138,458.0405,456.9092,457.0977,2776.0
2024-11-05 10:40:00,460.62,460.78,460.5,460.63,1827.0,457.1374,457.2962,457.0183,457.1473,1827.0
2024-11-05 10:50:00,460.63,460.63,459.85,459.94,2964.0,457.1473,457.1473,456.3732,456.4626,2964.0
2024-11-05 11:00:00,459.93,460.32,459.67,460.31,711.0,456.4526,456.8397,456.1946,456.8298,711.0
2024-11-05 11:10:00,460.44,460.44,459.78,460.32,1461.0,456.9588,456.9588,456.3038,456.8397,1461.0
2024-11-05 11:20:00,460.5,460.54,459.85,459.86,2204.0,457.0183,457.058,456.3732,456.3832,2204.0
2024-11-05 11:30:00,459.93,460.47,459.92,460.21,921.0,456.4526,456.9886,456.4427,456.7305,921.0
2024-11-05 11:40:00,460.16,460.23,459.82,460.03,2941.0,456.6809,456.7504,456.3435,456.5519,2941.0
2024-11-05 11:50:00,460.03,460.03,459.53,459.53,2367.0,456.5519,456.5519,456.0557,456.0557,2367.0
2024-11-05 12:00:00,459.13,460.76,459.13,460.64,947.0,455.6587,457.2764,455.6587,457.1573,947.0
2024-11-05 12:10:00,460.56,461.13,460.3,461.13,800.0,457.0779,457.6436,456.8198,457.6436,800.0
2024-11-05 12:20:00,461.22,461.23,461.06,461.15,1300.0,457.7329,457.7428,457.5741,457.6634,1300.0
2024-11-05 12:30:00,461.5,461.64,461.46,461.46,605.0,458.0108,458.1497,457.9711,457.9711,605.0
2024-11-05 12:40:00,461.58,462.0,461.58,462.0,447.0,458.0902,458.507,458.0902,458.507,447.0
2024-11-05 12:50:00,462.0,462.3,461.99,462.05,2722.0,458.507,458.8047,458.4971,458.5566,2722.0
2024-11-05 13:00:00,461.94,462.69,461.87,462.69,1676.0,458.4474,459.1918,458.378,459.1918,1676.0
2024-11-05 13:10:00,462.68,462.68,462.22,462.25,1306.0,459.1818,459.1818,458.7253,458.7551,1306.0
2024-11-05 13:20:00,462.0,462.22,461.87,462.21,1411.0,458.507,458.7253,458.378,458.7154,1411.0
2024-11-05 13:30:00,462.11,462.33,461.98,461.98,2408.0,458.6162,458.8345,458.4871,458.4871,2408.0
2024-11-05 13:40:00,462.49,462.96,462.25,462.28,6496.0,458.9933,459.4597,458.7551,458.7849,6496.0
2024-11-05 13:50:00,462.09,462.41,461.98,462.18,3208.0,458.5963,458.9139,458.4871,458.6856,3208.0
2024-11-05 14:00:00,462.18,462.93,462.03,462.93,3638.0,458.6856,459.43,458.5368,459.43,3638.0
2024-11-05 14:10:00,462.75,462.75,462.44,462.48,1263.0,459.2513,459.2513,458.9437,458.9834,1263.0
2024-11-05 14:20:00,462.54,462.92,462.35,462.65,1150.0,459.0429,459.42,458.8543,459.1521,1150.0
2024-11-05 14:30:00,462.68,462.79,462.58,462.67,1447.0,459.1818,459.291,459.0826,459.1719,1447.0
2024-11-05 14:40:00,462.69,462.75,461.38,461.39,1800.0,459.1918,459.2513,457.8917,457.9016,1800.0
2024-11-05 14:50:00,461.34,461.84,461.03,461.48,1941.0,457.852,458.3482,457.5443,457.9909,1941.0
2024-11-05 15:00:00,461.3,461.73,460.47,460.65,4720.0,457.8123,458.239,456.9886,457.1672,4720.0
2024-11-05 15:10:00,460.7,460.96,460.55,460.55,4631.0,457.2168,457.4748,457.0679,457.0679,4631.0
2024-11-05 15:20:00,460.45,460.59,459.75,460.42,10067.0,456.9687,457.1076,456.274,456.9389,10067.0
2024-11-05 15:30:00,460.45,460.84,460.26,460.55,6877.0,456.9687,457.3558,456.7801,457.0679,6877.0
2024-11-05 15:40:00,460.35,460.35,459.76,460.1,7193.0,456.8695,456.8695,456.2839,456.6214,7193.0
2024-11-05 15:50:00,460.33,462.22,460.3,461.85,54407.0,456.8496,458.7253,456.8198,458.3581,54407.0
2024-11-06 09:30:00,479.28,479.78,472.35,472.35,28209.0,475.6563,476.1526,468.7787,468.7787,28209.0
2024-11-06 09:40:00,473.82,474.73,468.73,469.43,6984.0,470.2376,471.1407,465.1861,465.8808,6984.0
2024-11-06 09:50:00,468.6,469.64,466.83,468.49,13252.0,465.0571,466.0892,463.3005,464.9479,13252.0
2024-11-06 10:00:00,469.16,470.93,467.63,467.64,9550.0,465.6129,467.3695,464.0944,464.1043,9550.0
2024-11-06 10:10:00,467.0,467.91,465.15,465.54,5857.0,463.4692,464.3723,461.6332,462.0202,5857.0
2024-11-06 10:20:00,466.17,467.21,464.41,467.09,4784.0,462.6455,463.6776,460.8988,463.5585,4784.0
2024-11-06 10:30:00,466.74,468.3,466.7,468.0,3809.0,463.2111,464.7594,463.1715,464.4616,3809.0
2024-11-06 10:40:00,468.0,469.32,467.53,468.22,12852.0,464.4616,465.7716,463.9952,464.68,12852.0
2024-11-06 10:50:00,469.1,469.1,466.18,467.86,2442.0,465.5533,465.5533,462.6554,464.3227,2442.0
2024-11-06 11:00:00,467.3,468.83,467.3,468.45,3540.0,463.7669,465.2853,463.7669,464.9082,3540.0
2024-11-06 11:10:00,468.59,468.82,467.58,468.79,3852.0,465.0472,465.2754,464.0448,465.2456,3852.0
2024-11-06 11:20:00,469.06,469.85,469.03,469.52,2821.0,465.5136,466.2976,465.4838,465.9701,2821.0
2024-11-06 11:30:00,470.05,471.32,470.04,470.44,3086.0,466.4961,467.7565,466.4862,466.8832,3086.0
2024-11-06 11:40:00,470.88,470.99,470.1,470.53,4904.0,467.3198,467.429,466.5457,466.9725,4904.0
2024-11-06 11:50:00,470.04,470.13,468.62,468.62,2601.0,466.4862,466.5755,465.0769,465.0769,2601.0
2024-11-06 12:00:00,468.33,468.67,467.46,468.18,15559.0,464.7891,465.1266,463.9257,464.6403,15559.0
2024-11-06 12:10:00,468.18,469.92,467.51,469.32,25533.0,464.6403,466.3671,463.9753,465.7716,25533.0
2024-11-06 12:20:00,469.05,469.33,468.06,468.1,4705.0,465.5037,465.7816,464.5212,464.5609,4705.0
2024-11-06 12:30:00,468.17,468.92,467.74,468.71,3456.0,464.6303,465.3747,464.2036,465.1663,3456.0
2024-11-06 12:40:00,468.43,469.65,468.43,469.36,1878.0,464.8884,466.0991,464.8884,465.8113,1878.0
2024-11-06 12:50:00,469.47,470.32,469.43,469.62,2714.0,465.9205,466.7641,465.8808,466.0694,2714.0
2024-11-06 13:00:00,469.62,469.83,469.18,469.83,1751.0,466.0694,466.2778,465.6327,466.2778,1751.0
2024-11-06 13:10:00,469.98,470.0,469.41,469.74,2250.0,466.4267,466.4465,465.861,466.1885,2250.0
2024-11-06 13:20:00,469.77,469.77,469.11,469.43,2975.0,466.2182,466.2182,465.5632,465.8808,2975.0
2024-11-06 13:30:00,469.33,469.43,469.13,469.21,1430.0,465.7816,465.8808,465.5831,465.6625,1430.0
2024-11-06 13:40:00,469.0,469.0,468.48,468.85,2807.0,465.4541,465.4541,464.938,465.3052,2807.0
2024-11-06 13:50:00,468.9,468.9,467.69,467.99,3085.0,465.3548,465.3548,464.154,464.4517,3085.0
2024-11-06 14:00:00,468.28,468.42,468.01,468.13,2002.0,464.7395,464.8784,464.4715,464.5906,2002.0
2024-11-06 14:10:00,468.08,468.96,468.08,468.96,1100.0,464.541,465.4144,464.541,465.4144,1100.0
2024-11-06 14:20:00,469.11,469.25,468.63,469.15,4702.0,465.5632,465.7022,465.0869,465.6029,4702.0
2024-11-06 14:30:00,469.15,469.15,468.74,468.99,7154.0,465.6029,465.6029,465.196,465.4441,7154.0
2024-11-06 14:40:00,468.99,468.99,468.06,468.57,2985.0,465.4441,465.4441,464.5212,465.0273,2985.0
2024-11-06 14:50:00,468.46,468.72,468.21,468.44,4583.0,464.9181,465.1762,464.67,464.8983,4583.0
2024-11-06 15:00:00,468.44,468.48,467.81,468.35,5579.0,464.8983,464.938,464.2731,464.809,5579.0
2024-11-06 15:10:00,468.71,469.84,468.71,469.12,4145.0,465.1663,466.2877,465.1663,465.5732,4145.0
2024-11-06 15:20:00,469.21,469.21,468.6,468.6,5705.0,465.6625,465.6625,465.0571,465.0571,5705.0
2024-11-06 15:30:00,468.92,469.07,468.54,468.84,5494.0,465.3747,465.5235,464.9975,465.2953,5494.0
2024-11-06 15:40:00,468.84,469.54,468.31,468.95,11143.0,465.2953,465.99,464.7693,465.4044,11143.0
2024-11-06 15:50:00,468.94,469.36,468.38,469.2,37114.0,465.3945,465.8113,464.8387,465.6525,37114.0
2024-11-07 09:30:00,470.23,471.48,468.66,468.98,8709.0,466.6748,467.9153,465.1166,465.4342,8709.0
2024-11-07 09:40:00,467.0,468.48,467.0,467.08,1325.0,463.4692,464.938,463.4692,463.5486,1325.0
2024-11-07 09:50:00,467.29,467.55,467.14,467.14,1974.0,463.757,464.015,463.6081,463.6081,1974.0
2024-11-07 10:00:00,467.3,467.87,466.99,467.47,1138.0,463.7669,464.3326,463.4593,463.9356,1138.0
2024-11-07 10:10:00,467.47,467.73,465.95,465.96,4384.0,463.9356,464.1937,462.4271,462.437,4384.0
2024-11-07 10:20:00,465.96,467.8,465.95,467.25,2163.0,462.437,464.2631,462.4271,463.7173,2163.0
2024-11-07 10:30:00,466.8,467.43,466.55,466.58,1425.0,463.2707,463.8959,463.0226,463.0524,1425.0
2024-11-07 10:40:00,466.59,467.83,466.57,467.6,4707.0,463.0623,464.2929,463.0424,464.0646,4707.0
2024-11-07 10:50:00,467.6,468.69,466.71,468.34,4935.0,464.0646,465.1464,463.1814,464.7991,4935.0
2024-11-07 11:00:00,468.02,468.37,467.63,468.09,2623.0,464.4815,464.8288,464.0944,464.5509,2623.0
2024-11-07 11:10:00,468.11,468.51,468.11,468.16,1001.0,464.5708,464.9678,464.5708,464.6204,1001.0
2024-11-07 11:20:00,468.42,468.8,467.85,468.66,2378.0,464.8784,465.2556,464.3128,465.1166,2378.0
2024-11-07 11:30:00,468.68,468.81,467.77,467.83,12294.0,465.1365,465.2655,464.2334,464.2929,12294.0
2024-11-07 11:40:00,467.84,467.84,467.17,467.17,1451.0,464.3028,464.3028,463.6379,463.6379,1451.0
2024-11-07 11:50:00,467.38,468.07,467.06,468.07,3582.0,463.8463,464.5311,463.5287,464.5311,3582.0
2024-11-07 12:00:00,468.01,468.6,467.71,468.6,2135.0,464.4715,465.0571,464.1738,465.0571,2135.0
2024-11-07 12:10:00,468.75,469.59,468.75,469.58,1329.0,465.206,466.0396,465.206,466.0297,1329.0
2024-11-07 12:20:00,469.62,469.62,469.12,469.36,1433.0,466.0694,466.0694,465.5732,465.8113,1433.0
2024-11-07 12:30:00,469.35,469.7,468.83,468.83,4466.0,465.8014,466.1488,465.2853,465.2853,4466.0
2024-11-07 12:40:00,468.74,469.89,468.6,469.41,2735.0,465.196,466.3373,465.0571,465.861,2735.0
2024-11-07 12:50:00,469.56,469.57,468.68,468.95,8387.0,466.0098,466.0198,465.1365,465.4044,8387.0
2024-11-07 13:00:00,468.95,469.99,468.94,469.85,6097.0,465.4044,466.4366,465.3945,466.2976,6097.0
2024-11-07 13:10:00,470.0,470.0,469.08,469.08,6022.0,466.4465,466.4465,465.5335,465.5335,6022.0
2024-11-07 13:20:00,469.33,469.34,467.89,467.9,1593.0,465.7816,465.7915,464.3525,464.3624,1593.0
2024-11-07 13:30:00,468.19,468.88,468.17,468.88,4680.0,464.6502,465.335,464.6303,465.335,4680.0
2024-11-07 13:40:00,468.58,469.29,468.24,469.29,3087.0,465.0372,465.7419,464.6998,465.7419,3087.0
2024-11-07 13:50:00,469.31,469.85,468.74,469.17,3822.0,465.7617,466.2976,465.196,465.6228,3822.0
2024-11-07 14:00:00,468.39,469.18,468.09,468.99,6930.0,464.8487,465.6327,464.5509,465.4441,6930.0
2024-11-07 14:10:00,468.94,469.24,468.52,469.24,4889.0,465.3945,465.6922,464.9777,465.6922,4889.0
2024-11-07 14:20:00,469.17,469.42,468.86,469.27,7374.0,465.6228,465.8709,465.3151,465.722,7374.0
2024-11-07 14:30:00,469.44,469.66,468.8,469.21,4649.0,465.8907,466.1091,465.2556,465.6625,4649.0
2024-11-07 14:40:00,468.82,470.82,468.82,470.63,9438.0,465.2754,467.2603,465.2754,467.0717,9438.0
2024-11-07 14:50:00,470.63,470.99,470.53,470.69,5346.0,467.0717,467.429,466.9725,467.1313,5346.0
2024-11-07 15:00:00,470.52,470.6,469.97,470.2,1472.0,466.9626,467.042,466.4167,466.645,1472.0
2024-11-07 15:10:00,470.2,471.5,470.19,471.06,6194.0,466.645,467.9352,466.6351,467.4985,6194.0
2024-11-07 15:20:00,471.06,471.43,470.62,470.62,6027.0,467.4985,467.8657,467.0618,467.0618,6027.0
2024-11-07 15:30:00,470.63,471.09,470.52,470.9,10355.0,467.0717,467.5283,466.9626,467.3397,10355.0
2024-11-07 15:40:00,470.63,471.4,470.53,471.13,13090.0,467.0717,467.8359,466.9725,467.568,13090.0
2024-11-07 15:50:00,471.27,471.61,469.88,470.3,69583.0,467.7069,468.0443,466.3274,466.7442,69583.0
2024-11-08 09:30:00,486.06,492.21,484.39,488.82,49337.0,482.3851,488.4886,480.7277,485.1242,49337.0
2024-11-08 09:40:00,489.0,490.12,485.78,488.45,14052.0,485.3028,486.4144,482.1072,484.757,14052.0
2024-11-08 09:50:00,488.5,492.49,487.11,492.49,11243.0,484.8066,488.7665,483.4271,488.7665,11243.0
2024-11-08 10:00:00,492.17,493.39,490.54,493.26,11129.0,488.4489,489.6597,486.8312,489.5306,11129.0
2024-11-08 10:10:00,492.62,494.5,491.34,492.24,14065.0,488.8955,490.7613,487.6252,488.5184,14065.0
2024-11-08 10:20:00,491.66,494.49,491.66,494.48,4460.0,487.9427,490.7513,487.9427,490.7414,4460.0
2024-11-08 10:30:00,494.19,498.04,493.95,496.62,17657.0,490.4536,494.2745,490.2154,492.8652,17657.0
2024-11-08 10:40:00,496.62,496.66,495.02,495.55,7354.0,492.8652,492.9049,491.2773,491.8033,7354.0
2024-11-08 10:50:00,495.9,498.06,494.91,497.89,7924.0,492.1507,494.2943,491.1682,494.1256,7924.0
2024-11-08 11:00:00,497.89,500.0,496.47,499.92,11663.0,494.1256,496.2197,492.7164,496.1403,11663.0
2024-11-08 11:10:00,499.55,499.76,498.15,498.43,4131.0,495.7731,495.9815,494.3837,494.6616,4131.0
2024-11-08 11:20:00,497.93,498.95,497.62,498.71,2943.0,494.1653,495.1776,493.8577,494.9394,2943.0
2024-11-08 11:30:00,499.09,501.69,499.09,500.96,6334.0,495.3166,497.8969,495.3166,497.1724,6334.0
2024-11-08 11:40:00,501.5,502.01,501.39,501.9,3747.0,497.7083,498.2145,497.5992,498.1053,3747.0
2024-11-08 11:50:00,501.89,502.19,501.31,501.49,5614.0,498.0954,498.3931,497.5198,497.6984,5614.0
2024-11-08 12:00:00,501.65,502.2,500.57,501.08,11325.0,497.8572,498.403,496.7854,497.2915,11325.0
2024-11-08 12:10:00,501.49,502.52,501.12,501.36,23889.0,497.6984,498.7206,497.3312,497.5694,23889.0
2024-11-08 12:20:00,501.36,501.36,499.19,499.19,8952.0,497.5694,497.5694,495.4158,495.4158,8952.0
2024-11-08 12:30:00,499.0,500.85,498.69,500.85,4737.0,495.2272,497.0633,494.9196,497.0633,4737.0
2024-11-08 12:40:00,500.81,501.45,500.47,500.97,6349.0,497.0236,497.6587,496.6861,497.1823,6349.0
2024-11-08 12:50:00,501.01,501.77,500.27,501.51,5201.0,497.222,497.9763,496.4876,497.7183,5201.0
2024-11-08 13:00:00,501.77,501.96,500.77,501.09,5301.0,497.9763,498.1649,496.9839,497.3014,5301.0
2024-11-08 13:10:00,501.09,502.3,500.7,502.01,12364.0,497.3014,498.5023,496.9144,498.2145,12364.0
2024-11-08 13:20:00,502.0,502.31,501.61,501.91,2459.0,498.2046,498.5122,497.8175,498.1152,2459.0
2024-11-08 13:30:00,501.91,502.32,501.64,502.28,3907.0,498.1152,498.5221,497.8473,498.4824,3907.0
2024-11-08 13:40:00,502.28,503.05,502.25,502.45,3926.0,498.4824,499.2466,498.4527,498.6512,3926.0
2024-11-08 13:50:00,502.41,502.41,501.92,502.22,2133.0,498.6115,498.6115,498.1252,498.4229,2133.0
2024-11-08 14:00:00,502.02,502.38,501.71,501.9,9387.0,498.2244,498.5817,497.9168,498.1053,9387.0
2024-11-08 14:10:00,502.22,502.84,502.0,502.59,4030.0,498.4229,499.0382,498.2046,498.7901,4030.0
2024-11-08 14:20:00,502.61,502.61,501.76,502.44,3692.0,498.8099,498.8099,497.9664,498.6412,3692.0
2024-11-08 14:30:00,502.46,502.46,501.91,502.34,4941.0,498.6611,498.6611,498.1152,498.542,4941.0
2024-11-08 14:40:00,502.18,502.76,501.69,501.96,5977.0,498.3832,498.9588,497.8969,498.1649,5977.0
2024-11-08 14:50:00,502.0,502.07,501.33,501.36,11094.0,498.2046,498.274,497.5396,497.5694,11094.0
2024-11-08 15:00:00,501.39,502.02,500.98,502.02,9346.0,497.5992,498.2244,497.1923,498.2244,9346.0
2024-11-08 15:10:00,502.41,502.41,501.56,501.99,11064.0,498.6115,498.6115,497.7679,498.1946,11064.0
2024-11-08 15:20:00,501.99,504.0,501.98,503.86,12221.0,498.1946,500.1894,498.1847,500.0505,12221.0
2024-11-08 15:30:00,503.71,506.63,503.33,506.05,16487.0,499.9016,502.7996,499.5245,502.2239,16487.0
2024-11-08 15:40:00,506.12,506.65,505.17,505.66,36591.0,502.2934,502.8194,501.3506,501.8369,36591.0
2024-11-08 15:50:00,505.28,506.72,503.96,504.64,82172.0,501.4598,502.8889,500.1497,500.8246,82172.0
2024-11-11 09:30:00,506.0,507.76,500.28,500.92,23590.0,502.1743,503.921,496.4976,497.1327,23590.0
2024-11-11 09:40:00,501.98,504.64,501.68,503.13,7298.0,498.1847,500.8246,497.887,499.326,7298.0
2024-11-11 09:50:00,503.13,505.43,503.01,504.08,9949.0,499.326,501.6086,499.2069,500.2688,9949.0
2024-11-11 10:00:00,505.18,507.26,505.0,506.5,11323.0,501.3605,503.4248,501.1819,502.6705,11323.0
2024-11-11 10:10:00,506.5,507.37,505.9,506.9,5336.0,502.6705,503.534,502.0751,503.0675,5336.0
2024-11-11 10:20:00,506.6,507.29,505.9,507.02,2099.0,502.7698,503.4546,502.0751,503.1866,2099.0
2024-11-11 10:30:00,506.26,507.77,506.26,507.51,7566.0,502.4324,503.9309,502.4324,503.6729,7566.0
2024-11-11 10:40:00,507.82,507.82,505.48,505.72,3607.0,503.9806,503.9806,501.6582,501.8964,3607.0
2024-11-11 10:50:00,505.72,507.11,505.72,507.11,2559.0,501.8964,503.2759,501.8964,503.2759,2559.0
2024-11-11 11:00:00,507.28,507.28,504.41,504.56,4259.0,503.4446,503.4446,500.5963,500.7452,4259.0
2024-11-11 11:10:00,503.75,503.75,502.11,502.23,3822.0,499.9413,499.9413,498.3137,498.4328,3822.0
2024-11-11 11:20:00,502.18,503.51,502.01,503.47,4198.0,498.3832,499.7031,498.2145,499.6634,4198.0
2024-11-11 11:30:00,503.27,503.27,502.05,502.81,6863.0,499.465,499.465,498.2542,499.0084,6863.0
2024-11-11 11:40:00,502.24,503.16,501.5,503.03,3422.0,498.4427,499.3558,497.7083,499.2268,3422.0
2024-11-11 11:50:00,502.99,502.99,502.4,502.51,1320.0,499.1871,499.1871,498.6015,498.7107,1320.0
2024-11-11 12:00:00,502.7,503.33,502.69,502.83,4313.0,498.8993,499.5245,498.8893,499.0283,4313.0
2024-11-11 12:10:00,502.83,503.78,502.81,503.35,3850.0,499.0283,499.9711,499.0084,499.5444,3850.0
2024-11-11 12:20:00,502.97,502.99,502.09,502.48,3254.0,499.1672,499.1871,498.2939,498.6809,3254.0
2024-11-11 12:30:00,502.95,503.01,502.28,502.42,1823.0,499.1474,499.2069,498.4824,498.6214,1823.0
2024-11-11 12:40:00,502.66,502.81,501.89,502.51,2837.0,498.8596,499.0084,498.0954,498.7107,2837.0
2024-11-11 12:50:00,501.94,502.23,500.79,501.23,2445.0,498.145,498.4328,497.0037,497.4404,2445.0
2024-11-11 13:00:00,500.87,500.94,499.44,499.76,5612.0,497.0831,497.1526,495.6639,495.9815,5612.0
2024-11-11 13:10:00,499.76,500.43,499.76,500.15,4990.0,495.9815,496.6464,495.9815,496.3685,4990.0
2024-11-11 13:20:00,499.57,499.85,499.03,499.03,2607.0,495.7929,496.0708,495.257,495.257,2607.0
2024-11-11 13:30:00,498.71,500.35,498.33,500.28,3941.0,494.9394,496.567,494.5623,496.4976,3941.0
2024-11-11 13:40:00,500.34,501.25,500.28,501.25,2350.0,496.5571,497.4602,496.4976,497.4602,2350.0
2024-11-11 13:50:00,500.77,501.63,500.42,500.42,16183.0,496.9839,497.8374,496.6365,496.6365,16183.0
2024-11-11 14:00:00,500.28,500.64,499.6,499.91,4977.0,496.4976,496.8548,495.8227,496.1304,4977.0
2024-11-11 14:10:00,499.38,499.6,498.64,498.64,2647.0,495.6044,495.8227,494.87,494.87,2647.0
2024-11-11 14:20:00,498.69,498.98,498.23,498.42,2342.0,494.9196,495.2074,494.4631,494.6516,2342.0
2024-11-11 14:30:00,498.55,499.08,498.54,498.7,1319.0,494.7806,495.3066,494.7707,494.9295,1319.0
2024-11-11 14:40:00,498.7,499.2,498.25,498.25,3854.0,494.9295,495.4257,494.4829,494.4829,3854.0
2024-11-11 14:50:00,498.65,500.24,498.35,500.24,4303.0,494.8799,496.4579,494.5822,496.4579,4303.0
2024-11-11 15:00:00,500.05,500.25,498.9,499.18,4008.0,496.2693,496.4678,495.128,495.4059,4008.0
2024-11-11 15:10:00,499.23,499.57,498.9,498.9,8997.0,495.4555,495.7929,495.128,495.128,8997.0
2024-11-11 15:20:00,498.9,499.49,498.63,498.71,17487.0,495.128,495.7135,494.86,494.9394,17487.0
2024-11-11 15:30:00,499.19,499.6,498.3,499.6,10986.0,495.4158,495.8227,494.5325,495.8227,10986.0
2024-11-11 15:40:00,499.75,499.86,497.82,497.82,8804.0,495.9716,496.0807,494.0562,494.0562,8804.0
2024-11-11 15:50:00,497.82,498.09,496.92,497.19,57918.0,494.0562,494.3241,493.163,493.4309,57918.0
2024-11-12 09:30:00,500.36,501.75,497.58,498.79,16191.0,496.577,497.9565,493.818,495.0188,16191.0
2024-11-12 09:40:00,498.79,499.94,497.51,497.52,3010.0,495.0188,496.1601,493.7485,493.7584,3010.0
2024-11-12 09:50:00,497.48,498.66,497.15,498.23,7064.0,493.7187,494.8898,493.3912,494.4631,7064.0
2024-11-12 10:00:00,497.99,498.52,497.32,497.83,6951.0,494.2249,494.7509,493.5599,494.0661,6951.0
2024-11-12 10:10:00,497.83,499.44,497.7,498.08,9525.0,494.0661,495.6639,493.9371,494.3142,9525.0
2024-11-12 10:20:00,498.12,498.12,497.6,497.62,2390.0,494.3539,494.3539,493.8378,493.8577,2390.0
2024-11-12 10:30:00,497.48,497.48,495.83,496.09,1487.0,493.7187,493.7187,492.0812,492.3392,1487.0
2024-11-12 10:40:00,496.0,496.0,493.83,494.12,6096.0,492.2499,492.2499,490.0963,490.3841,6096.0
2024-11-12 10:50:00,494.12,495.08,493.59,494.76,10871.0,490.3841,491.3369,489.8581,491.0193,10871.0
2024-11-12 11:00:00,494.51,495.03,494.3,494.32,1279.0,490.7712,491.2873,490.5628,490.5826,1279.0
2024-11-12 11:10:00,494.32,495.01,494.32,495.01,3667.0,490.5826,491.2674,490.5826,491.2674,3667.0
2024-11-12 11:20:00,495.08,495.51,494.84,495.5,1605.0,491.3369,491.7636,491.0987,491.7537,1605.0
2024-11-12 11:30:00,495.02,495.32,493.01,493.16,4958.0,491.2773,491.5751,489.2825,489.4314,4958.0
2024-11-12 11:40:00,493.95,494.45,493.93,494.45,1323.0,490.2154,490.7116,490.1956,490.7116,1323.0
2024-11-12 11:50:00,494.74,495.7,494.71,494.71,7212.0,490.9995,491.9522,490.9697,490.9697,7212.0
2024-11-12 12:00:00,494.53,495.01,494.22,495.0,4349.0,490.791,491.2674,490.4834,491.2575,4349.0
2024-11-12 12:10:00,495.25,495.26,495.0,495.0,1223.0,491.5056,491.5155,491.2575,491.2575,1223.0
2024-11-12 12:20:00,494.94,495.17,494.7,494.84,3945.0,491.1979,491.4262,490.9598,491.0987,3945.0
2024-11-12 12:30:00,494.77,495.3,494.44,494.6,8568.0,491.0292,491.5552,490.7017,490.8605,8568.0
2024-11-12 12:40:00,494.52,494.52,493.52,493.52,504.0,490.7811,490.7811,489.7887,489.7887,504.0
2024-11-12 12:50:00,493.42,494.65,493.42,494.65,6018.0,489.6894,490.9101,489.6894,490.9101,6018.0
2024-11-12 13:00:00,494.65,495.25,494.6,495.18,1140.0,490.9101,491.5056,490.8605,491.4361,1140.0
2024-11-12 13:10:00,495.59,496.57,495.59,496.56,3768.0,491.843,492.8156,491.843,492.8057,3768.0
2024-11-12 13:20:00,496.48,496.7,495.87,495.87,2029.0,492.7263,492.9446,492.1209,492.1209,2029.0
2024-11-12 13:30:00,495.85,496.12,495.84,496.12,1738.0,492.1011,492.369,492.0911,492.369,1738.0
2024-11-12 13:40:00,496.24,496.42,496.23,496.27,1157.0,492.4881,492.6667,492.4782,492.5179,1157.0
2024-11-12 13:50:00,496.12,496.29,495.8,495.81,3899.0,492.369,492.5377,492.0514,492.0614,3899.0
2024-11-12 14:00:00,495.92,496.05,495.52,495.52,2550.0,492.1705,492.2995,491.7736,491.7736,2550.0
2024-11-12 14:10:00,495.58,495.6,495.22,495.22,2600.0,491.8331,491.8529,491.4758,491.4758,2600.0
2024-11-12 14:20:00,495.25,495.88,495.25,495.84,7168.0,491.5056,492.1308,491.5056,492.0911,7168.0
2024-11-12 14:30:00,495.92,495.93,495.11,495.11,2445.0,492.1705,492.1805,491.3667,491.3667,2445.0
2024-11-12 14:40:00,495.73,496.08,495.21,496.08,5475.0,491.982,492.3293,491.4659,492.3293,5475.0
2024-11-12 14:50:00,496.48,496.65,496.02,496.31,3598.0,492.7263,492.895,492.2698,492.5576,3598.0
2024-11-12 15:00:00,495.59,495.59,495.39,495.45,984.0,491.843,491.843,491.6445,491.7041,984.0
2024-11-12 15:10:00,495.33,495.88,495.15,495.4,4745.0,491.585,492.1308,491.4064,491.6545,4745.0
2024-11-12 15:20:00,495.36,495.36,494.7,494.7,4134.0,491.6148,491.6148,490.9598,490.9598,4134.0
2024-11-12 15:30:00,494.7,494.96,494.3,494.39,19414.0,490.9598,491.2178,490.5628,490.6521,19414.0
2024-11-12 15:40:00,494.39,495.75,494.33,495.54,7583.0,490.6521,492.0018,490.5926,491.7934,7583.0
2024-11-12 15:50:00,495.49,497.86,495.44,497.08,57810.0,491.7438,494.0959,491.6942,493.3218,57810.0
2024-11-13 09:30:00,497.0,497.39,495.08,496.31,11837.0,493.2424,493.6294,491.3369,492.5576,11837.0
2024-11-13 09:40:00,496.45,497.25,495.89,497.17,5335.0,492.6965,493.4905,492.1408,493.4111,5335.0
2024-11-13 09:50:00,496.49,497.82,495.92,497.82,5605.0,492.7362,494.0562,492.1705,494.0562,5605.0
2024-11-13 10:00:00,497.5,497.85,496.36,496.71,2845.0,493.7386,494.0859,492.6072,492.9546,2845.0
2024-11-13 10:10:00,496.92,497.65,496.82,497.15,2879.0,493.163,493.8874,493.0637,493.3912,2879.0
2024-11-13 10:20:00,497.34,497.34,496.41,496.87,2077.0,493.5798,493.5798,492.6568,493.1133,2077.0
2024-11-13 10:30:00,497.01,497.61,496.59,497.48,6061.0,493.2523,493.8478,492.8355,493.7187,6061.0
2024-11-13 10:40:00,497.0,497.84,497.0,497.84,1614.0,493.2424,494.076,493.2424,494.076,1614.0
2024-11-13 10:50:00,497.2,497.89,497.14,497.2,4096.0,493.4409,494.1256,493.3813,493.4409,4096.0
2024-11-13 11:00:00,497.1,497.86,497.05,497.75,6607.0,493.3416,494.0959,493.292,493.9867,6607.0
2024-11-13 11:10:00,497.96,498.42,497.49,497.88,2399.0,494.1951,494.6516,493.7287,494.1157,2399.0
2024-11-13 11:20:00,498.08,499.25,497.16,499.19,8558.0,494.3142,495.4754,493.4012,495.4158,8558.0
2024-11-13 11:30:00,499.15,499.81,498.98,499.31,4562.0,495.3761,496.0311,495.2074,495.5349,4562.0
2024-11-13 11:40:00,499.32,499.33,498.36,499.31,1400.0,495.5448,495.5547,494.5921,495.5349,1400.0
2024-11-13 11:50:00,498.48,498.9,498.24,498.25,700.0,494.7112,495.128,494.473,494.4829,700.0
2024-11-13 12:00:00,498.94,498.95,498.36,498.45,1110.0,495.1677,495.1776,494.5921,494.6814,1110.0
2024-11-13 12:10:00,498.73,498.73,497.42,497.84,1846.0,494.9593,494.9593,493.6592,494.076,1846.0
2024-11-13 12:20:00,497.33,497.59,497.22,497.29,800.0,493.5699,493.8279,493.4607,493.5302,800.0
2024-11-13 12:30:00,497.6,497.87,496.95,497.01,4941.0,493.8378,494.1058,493.1927,493.2523,4941.0
2024-11-13 12:40:00,497.39,497.39,496.6,496.77,4752.0,493.6294,493.6294,492.8454,493.0141,4752.0
2024-11-13 12:50:00,496.77,497.14,496.53,496.97,1697.0,493.0141,493.3813,492.7759,493.2126,1697.0
2024-11-13 13:00:00,496.81,497.13,496.31,496.31,3600.0,493.0538,493.3714,492.5576,492.5576,3600.0
2024-11-13 13:10:00,496.35,496.78,496.07,496.14,1655.0,492.5973,493.024,492.3194,492.3889,1655.0
2024-11-13 13:20:00,496.29,496.74,495.62,496.49,2285.0,492.5377,492.9843,491.8728,492.7362,2285.0
2024-11-13 13:30:00,495.61,496.07,495.23,495.23,3265.0,491.8629,492.3194,491.4857,491.4857,3265.0
2024-11-13 13:40:00,495.63,495.98,494.98,495.41,6430.0,491.8827,492.2301,491.2376,491.6644,6430.0
2024-11-13 13:50:00,494.97,495.3,494.52,494.95,1100.0,491.2277,491.5552,490.7811,491.2079,1100.0
2024-11-13 14:00:00,495.25,495.25,494.57,494.57,900.0,491.5056,491.5056,490.8307,490.8307,900.0
2024-11-13 14:10:00,494.57,495.29,494.23,494.23,5742.0,490.8307,491.5453,490.4933,490.4933,5742.0
2024-11-13 14:20:00,494.55,494.86,494.14,494.14,2651.0,490.8109,491.1185,490.404,490.404,2651.0
2024-11-13 14:30:00,494.14,494.6,493.63,494.42,4830.0,490.404,490.8605,489.8978,490.6819,4830.0
2024-11-13 14:40:00,493.95,494.39,493.43,493.87,13022.0,490.2154,490.6521,489.6994,490.136,13022.0
2024-11-13 14:50:00,494.45,496.27,494.19,496.15,2324.0,490.7116,492.5179,490.4536,492.3988,2324.0
2024-11-13 15:00:00,496.15,496.8,496.14,496.8,3854.0,492.3988,493.0439,492.3889,493.0439,3854.0
2024-11-13 15:10:00,496.8,497.24,496.75,497.15,4852.0,493.0439,493.4805,492.9943,493.3912,4852.0
2024-11-13 15:20:00,496.75,497.06,496.03,496.19,4232.0,492.9943,493.3019,492.2797,492.4385,4232.0
2024-11-13 15:30:00,496.12,496.83,496.09,496.55,6835.0,492.369,493.0736,492.3392,492.7958,6835.0
2024-11-13 15:40:00,496.83,497.04,496.36,496.45,7162.0,493.0736,493.2821,492.6072,492.6965,7162.0
2024-11-13 15:50:00,496.72,497.02,496.17,496.78,41533.0,492.9645,493.2622,492.4186,493.024,41533.0
2024-11-14 09:30:00,496.0,498.78,493.0,494.94,11835.0,492.2499,495.0089,489.2726,491.1979,11835.0
2024-11-14 09:40:00,495.92,497.91,495.69,497.91,3290.0,492.1705,494.1455,491.9423,494.1455,3290.0
2024-11-14 09:50:00,497.3,498.6,497.29,497.8,4421.0,493.5401,494.8303,493.5302,494.0363,4421.0
2024-11-14 10:00:00,497.28,497.71,495.59,496.28,2940.0,493.5202,493.947,491.843,492.5278,2940.0
2024-11-14 10:10:00,496.34,496.79,495.47,495.48,1957.0,492.5874,493.034,491.7239,491.7339,1957.0
2024-11-14 10:20:00,495.48,496.28,495.46,496.13,1357.0,491.7339,492.5278,491.714,492.3789,1357.0
2024-11-14 10:30:00,495.99,496.3,495.88,496.28,1127.0,492.24,492.5477,492.1308,492.5278,1127.0
2024-11-14 10:40:00,496.05,496.06,495.75,495.87,1703.0,492.2995,492.3095,492.0018,492.1209,1703.0
2024-11-14 10:50:00,495.57,495.85,495.33,495.85,2271.0,491.8232,492.1011,491.585,492.1011,2271.0
2024-11-14 11:00:00,495.66,495.67,494.55,495.04,3054.0,491.9125,491.9224,490.8109,491.2972,3054.0
2024-11-14 11:10:00,495.04,496.17,494.91,495.18,3186.0,491.2972,492.4186,491.1682,491.4361,3186.0
2024-11-14 11:20:00,495.35,495.36,494.82,494.82,1485.0,491.6048,491.6148,491.0788,491.0788,1485.0
2024-11-14 11:30:00,494.59,495.1,494.59,495.09,2534.0,490.8506,491.3567,490.8506,491.3468,2534.0
2024-11-14 11:40:00,495.23,495.48,493.08,493.09,2805.0,491.4857,491.7339,489.352,489.3619,2805.0
2024-11-14 11:50:00,492.96,493.65,492.79,493.32,3797.0,489.2329,489.9177,489.0642,489.5902,3797.0
2024-11-14 12:00:00,493.65,493.88,493.32,493.58,1806.0,489.9177,490.146,489.5902,489.8482,1806.0
2024-11-14 12:10:00,493.58,494.05,492.99,493.25,1952.0,489.8482,490.3147,489.2627,489.5207,1952.0
2024-11-14 12:20:00,493.02,493.02,492.46,492.84,800.0,489.2925,489.2925,488.7367,489.1138,800.0
2024-11-14 12:30:00,492.37,493.55,492.3,493.55,3528.0,488.6474,489.8184,488.5779,489.8184,3528.0
2024-11-14 12:40:00,493.55,493.71,492.75,492.75,1577.0,489.8184,489.9772,489.0245,489.0245,1577.0
2024-11-14 12:50:00,492.93,494.04,492.73,493.67,3063.0,489.2031,490.3047,489.0046,489.9375,3063.0
2024-11-14 13:00:00,493.67,493.93,493.62,493.93,840.0,489.9375,490.1956,489.8879,490.1956,840.0
2024-11-14 13:10:00,494.07,494.41,493.99,494.16,3735.0,490.3345,490.6719,490.2551,490.4238,3735.0
2024-11-14 13:20:00,493.64,493.92,493.61,493.63,1525.0,489.9078,490.1857,489.878,489.8978,1525.0
2024-11-14 13:30:00,493.54,493.75,492.94,493.63,3060.0,489.8085,490.0169,489.2131,489.8978,3060.0
2024-11-14 13:40:00,493.42,493.62,493.42,493.52,1178.0,489.6894,489.8879,489.6894,489.7887,1178.0
2024-11-14 13:50:00,493.52,494.21,493.13,494.21,3234.0,489.7887,490.4735,489.4016,490.4735,3234.0
2024-11-14 14:00:00,494.51,494.95,494.16,494.16,1621.0,490.7712,491.2079,490.4238,490.4238,1621.0
2024-11-14 14:10:00,494.36,494.55,494.36,494.55,467.0,490.6223,490.8109,490.6223,490.8109,467.0
2024-11-14 14:20:00,494.51,494.83,494.19,494.22,1613.0,490.7712,491.0888,490.4536,490.4834,1613.0
2024-11-14 14:30:00,494.52,495.07,494.16,494.17,2517.0,490.7811,491.327,490.4238,490.4338,2517.0
2024-11-14 14:40:00,494.28,494.74,494.24,494.49,3254.0,490.5429,490.9995,490.5032,490.7513,3254.0
2024-11-14 14:50:00,494.65,495.06,494.61,494.61,1688.0,490.9101,491.317,490.8704,490.8704,1688.0
2024-11-14 15:00:00,494.44,494.44,492.9,493.21,2467.0,490.7017,490.7017,489.1734,489.481,2467.0
2024-11-14 15:10:00,493.51,494.34,493.51,494.34,4831.0,489.7788,490.6025,489.7788,490.6025,4831.0
2024-11-14 15:20:00,494.47,495.15,494.44,494.92,8046.0,490.7315,491.4064,490.7017,491.1781,8046.0
2024-11-14 15:30:00,494.95,495.13,494.45,495.13,5280.0,491.2079,491.3865,490.7116,491.3865,5280.0
2024-11-14 15:40:00,495.06,495.46,494.84,495.02,10072.0,491.317,491.714,491.0987,491.2773,10072.0
2024-11-14 15:50:00,495.02,495.22,492.74,493.71,44021.0,491.2773,491.4758,489.0146,489.9772,44021.0
2024-11-15 09:30:00,489.5,493.42,487.15,493.22,42752.0,485.7991,489.6894,483.4668,489.4909,42752.0
2024-11-15 09:40:00,493.46,494.37,493.11,493.81,2735.0,489.7291,490.6322,489.3818,490.0765,2735.0
2024-11-15 09:50:00,494.29,494.29,490.98,491.38,5696.0,490.5529,490.5529,487.2679,487.6649,5696.0
2024-11-15 10:00:00,491.46,491.46,489.52,489.74,2184.0,487.7443,487.7443,485.8189,486.0373,2184.0
2024-11-15 10:10:00,489.35,489.37,488.33,489.03,2719.0,485.6502,485.6701,484.6379,485.3326,2719.0
2024-11-15 10:20:00,489.07,489.91,488.94,489.91,2350.0,485.3723,486.206,485.2433,486.206,2350.0
2024-11-15 10:30:00,488.87,489.98,488.87,489.86,995.0,485.1738,486.2754,485.1738,486.1563,995.0
2024-11-15 10:40:00,489.41,491.34,489.41,491.02,2727.0,485.7097,487.6252,485.7097,487.3076,2727.0
2024-11-15 10:50:00,491.56,491.56,490.82,490.89,5441.0,487.8435,487.8435,487.1091,487.1786,5441.0
2024-11-15 11:00:00,491.28,492.7,491.28,492.35,2044.0,487.5656,488.9749,487.5656,488.6275,2044.0
2024-11-15 11:10:00,492.03,493.82,492.03,493.82,2164.0,488.3099,490.0864,488.3099,490.0864,2164.0
2024-11-15 11:20:00,493.61,493.61,492.81,492.9,2541.0,489.878,489.878,489.084,489.1734,2541.0
2024-11-15 11:30:00,492.84,494.09,492.84,493.18,6970.0,489.1138,490.3544,489.1138,489.4512,6970.0
2024-11-15 11:40:00,493.05,493.27,492.32,492.56,7410.0,489.3222,489.5406,488.5977,488.8359,7410.0
2024-11-15 11:50:00,492.81,493.7,492.8,493.52,3587.0,489.084,489.9673,489.0741,489.7887,3587.0
2024-11-15 12:00:00,493.44,493.86,493.28,493.52,1414.0,489.7093,490.1261,489.5505,489.7887,1414.0
2024-11-15 12:10:00,493.53,494.23,493.24,494.23,11737.0,489.7986,490.4933,489.5108,490.4933,11737.0
2024-11-15 12:20:00,494.52,494.52,492.97,492.97,4950.0,490.7811,490.7811,489.2428,489.2428,4950.0
2024-11-15 12:30:00,492.86,492.93,492.15,492.8,2978.0,489.1337,489.2031,488.429,489.0741,2978.0
2024-11-15 12:40:00,492.84,493.26,492.56,492.81,1626.0,489.1138,489.5306,488.8359,489.084,1626.0
2024-11-15 12:50:00,492.81,493.27,492.55,493.08,4198.0,489.084,489.5406,488.826,489.352,4198.0
2024-11-15 13:00:00,493.06,493.23,492.74,492.97,7140.0,489.3322,489.5009,489.0146,489.2428,7140.0
2024-11-15 13:10:00,492.54,492.58,491.75,491.75,8147.0,488.8161,488.8558,488.0321,488.0321,8147.0
2024-11-15 13:20:00,491.6,491.88,491.6,491.79,4446.0,487.8832,488.1611,487.8832,488.0718,4446.0
2024-11-15 13:30:00,491.63,491.63,490.91,490.92,8804.0,487.913,487.913,487.1984,487.2083,8804.0
2024-11-15 13:40:00,490.84,490.84,490.04,490.29,1171.0,487.1289,487.1289,486.335,486.5831,1171.0
2024-11-15 13:50:00,490.29,490.44,489.28,490.28,10643.0,486.5831,486.732,485.5807,486.5732,10643.0
2024-11-15 14:00:00,490.19,490.71,489.84,490.65,5433.0,486.4839,486.9999,486.1365,486.9404,5433.0
2024-11-15 14:10:00,490.6,490.69,489.74,490.59,9558.0,486.8908,486.9801,486.0373,486.8808,9558.0
2024-11-15 14:20:00,490.59,490.59,490.0,490.33,8047.0,486.8808,486.8808,486.2953,486.6228,8047.0
2024-11-15 14:30:00,490.23,490.75,490.23,490.75,2757.0,486.5235,487.0396,486.5235,487.0396,2757.0
2024-11-15 14:40:00,490.9,491.61,490.83,490.99,5844.0,487.1885,487.8931,487.119,487.2778,5844.0
2024-11-15 14:50:00,490.54,490.76,489.92,490.01,2370.0,486.8312,487.0495,486.2159,486.3052,2370.0
2024-11-15 15:00:00,490.01,490.02,489.03,489.37,5606.0,486.3052,486.3151,485.3326,485.6701,5606.0
2024-11-15 15:10:00,489.55,489.68,489.03,489.3,4746.0,485.8487,485.9777,485.3326,485.6006,4746.0
2024-11-15 15:20:00,489.24,489.47,487.86,488.19,6464.0,485.541,485.7693,484.1715,484.499,6464.0
2024-11-15 15:30:00,488.22,488.94,487.79,488.82,4914.0,484.5287,485.2433,484.102,485.1242,4914.0
2024-11-15 15:40:00,488.89,488.89,488.24,488.79,2144.0,485.1937,485.1937,484.5486,485.0944,2144.0
2024-11-15 15:50:00,488.88,489.41,488.0,488.89,29977.0,485.1838,485.7097,484.3104,485.1937,29977.0
2024-11-18 09:30:00,488.63,491.68,488.63,489.6,8329.0,484.9356,487.9626,484.9356,485.8983,8329.0
2024-11-18 09:40:00,489.21,489.26,487.24,487.24,3138.0,485.5113,485.5609,483.5562,483.5562,3138.0
2024-11-18 09:50:00,487.31,488.42,487.31,487.66,10029.0,483.6256,484.7272,483.6256,483.973,10029.0
2024-11-18 10:00:00,487.66,489.06,487.52,488.43,7685.0,483.973,485.3624,483.834,484.7372,7685.0
2024-11-18 10:10:00,488.22,488.22,486.61,486.81,7578.0,484.5287,484.5287,482.9309,483.1294,7578.0
2024-11-18 10:20:00,486.99,488.5,486.98,487.81,10983.0,483.308,484.8066,483.2981,484.1218,10983.0
2024-11-18 10:30:00,487.5,489.22,487.5,488.65,7994.0,483.8142,485.5212,483.8142,484.9555,7994.0
2024-11-18 10:40:00,488.83,490.35,488.61,490.35,5056.0,485.1341,486.6426,484.9158,486.6426,5056.0
2024-11-18 10:50:00,490.3,490.55,490.05,490.45,2820.0,486.593,486.8411,486.3449,486.7419,2820.0
2024-11-18 11:00:00,490.56,491.62,490.45,491.26,8487.0,486.8511,487.903,486.7419,487.5458,8487.0
2024-11-18 11:10:00,491.63,492.13,491.26,491.91,5487.0,487.913,488.4092,487.5458,488.1908,5487.0
2024-11-18 11:20:00,491.83,492.0,491.48,491.75,5348.0,488.1115,488.2802,487.7641,488.0321,5348.0
2024-11-18 11:30:00,491.75,492.73,491.74,492.62,3850.0,488.0321,489.0046,488.0221,488.8955,3850.0
2024-11-18 11:40:00,492.66,492.68,491.58,491.83,11592.0,488.9352,488.955,487.8633,488.1115,11592.0
2024-11-18 11:50:00,491.71,492.48,491.5,492.25,5276.0,487.9924,488.7565,487.7839,488.5283,5276.0
2024-11-18 12:00:00,492.27,494.38,492.27,493.8,5787.0,488.5481,490.6422,488.5481,490.0666,5787.0
2024-11-18 12:10:00,493.93,494.21,493.75,493.87,1706.0,490.1956,490.4735,490.0169,490.136,1706.0
2024-11-18 12:20:00,493.85,494.06,493.71,493.71,1200.0,490.1162,490.3246,489.9772,489.9772,1200.0
2024-11-18 12:30:00,493.71,493.76,493.2,493.2,2240.0,489.9772,490.0269,489.4711,489.4711,2240.0
2024-11-18 12:40:00,492.89,493.25,492.88,493.07,3544.0,489.1634,489.5207,489.1535,489.3421,3544.0
2024-11-18 12:50:00,493.03,493.39,492.96,493.39,2446.0,489.3024,489.6597,489.2329,489.6597,2446.0
2024-11-18 13:00:00,493.36,493.45,492.86,492.98,2527.0,489.6299,489.7192,489.1337,489.2528,2527.0
2024-11-18 13:10:00,492.99,493.41,492.99,493.29,2219.0,489.2627,489.6795,489.2627,489.5604,2219.0
2024-11-18 13:20:00,493.29,493.29,492.87,492.99,5411.0,489.5604,489.5604,489.1436,489.2627,5411.0
2024-11-18 13:30:00,493.0,493.01,493.0,493.0,1135.0,489.2726,489.2825,489.2726,489.2726,1135.0
2024-11-18 13:40:00,493.18,493.18,492.04,492.1,9782.0,489.4512,489.4512,488.3199,488.3794,9782.0
2024-11-18 13:50:00,492.23,492.42,491.75,492.27,3845.0,488.5084,488.697,488.0321,488.5481,3845.0
2024-11-18 14:00:00,492.17,492.17,491.0,491.21,2263.0,488.4489,488.4489,487.2877,487.4961,2263.0
2024-11-18 14:10:00,491.21,491.29,490.83,491.16,2609.0,487.4961,487.5755,487.119,487.4465,2609.0
2024-11-18 14:20:00,490.8,491.0,490.35,490.36,1132.0,487.0892,487.2877,486.6426,486.6526,1132.0
2024-11-18 14:30:00,490.63,490.64,490.23,490.48,1863.0,486.9205,486.9304,486.5235,486.7717,1863.0
2024-11-18 14:40:00,490.48,490.66,490.11,490.42,4220.0,486.7717,486.9503,486.4045,486.7121,4220.0
2024-11-18 14:50:00,490.49,490.51,490.02,490.02,2518.0,486.7816,486.8014,486.3151,486.3151,2518.0
2024-11-18 15:00:00,490.4,490.4,489.6,490.23,1900.0,486.6923,486.6923,485.8983,486.5235,1900.0
2024-11-18 15:10:00,490.01,490.02,489.38,489.77,4265.0,486.3052,486.3151,485.68,486.067,4265.0
2024-11-18 15:20:00,489.77,489.8,489.41,489.41,1934.0,486.067,486.0968,485.7097,485.7097,1934.0
2024-11-18 15:30:00,489.48,489.58,488.99,489.2,5279.0,485.7792,485.8785,485.2929,485.5013,5279.0
2024-11-18 15:40:00,489.41,489.71,488.82,489.71,5113.0,485.7097,486.0075,485.1242,486.0075,5113.0
2024-11-18 15:50:00,489.72,490.82,489.37,490.39,42216.0,486.0174,487.1091,485.6701,486.6823,42216.0
2024-11-19 09:30:00,487.81,488.93,487.04,487.04,5756.0,484.1218,485.2334,483.3577,483.3577,5756.0
2024-11-19 09:40:00,487.94,487.94,485.68,486.42,2568.0,484.2509,484.2509,482.008,482.7424,2568.0
2024-11-19 09:50:00,486.34,486.87,485.35,485.35,2126.0,482.663,483.189,481.6804,481.6804,2126.0
2024-11-19 10:00:00,485.11,485.39,485.0,485.35,875.0,481.4423,481.7201,481.3331,481.6804,875.0
2024-11-19 10:10:00,485.5,485.57,484.56,485.16,1900.0,481.8293,481.8988,480.8964,481.4919,1900.0
2024-11-19 10:20:00,485.05,485.65,484.59,484.81,6216.0,481.3827,481.9782,480.9262,481.1445,6216.0
2024-11-19 10:30:00,484.81,486.76,484.53,486.68,19677.0,481.1445,483.0798,480.8666,483.0004,19677.0
2024-11-19 10:40:00,486.26,488.48,486.25,488.48,1822.0,482.5836,484.7868,482.5736,484.7868,1822.0
2024-11-19 10:50:00,488.12,488.5,488.12,488.5,1426.0,484.4295,484.8066,484.4295,484.8066,1426.0
2024-11-19 11:00:00,488.28,489.05,487.95,488.63,5701.0,484.5883,485.3525,484.2608,484.9356,5701.0
2024-11-19 11:10:00,488.77,489.59,488.77,489.01,994.0,485.0746,485.8884,485.0746,485.3128,994.0
2024-11-19 11:20:00,489.32,489.94,489.32,489.77,755.0,485.6204,486.2357,485.6204,486.067,755.0
2024-11-19 11:30:00,489.56,489.61,489.34,489.57,1697.0,485.8586,485.9082,485.6403,485.8685,1697.0
2024-11-19 11:40:00,489.42,489.42,488.02,489.09,2878.0,485.7197,485.7197,484.3303,485.3922,2878.0
2024-11-19 11:50:00,488.91,489.32,488.91,489.32,600.0,485.2135,485.6204,485.2135,485.6204,600.0
2024-11-19 12:00:00,489.37,489.37,488.24,488.24,713.0,485.6701,485.6701,484.5486,484.5486,713.0
2024-11-19 12:10:00,488.67,489.2,488.22,489.03,1421.0,484.9753,485.5013,484.5287,485.3326,1421.0
2024-11-19 12:20:00,489.03,489.03,487.59,488.44,4019.0,485.3326,485.3326,483.9035,484.7471,4019.0
2024-11-19 12:30:00,488.69,489.71,488.47,489.36,2311.0,484.9952,486.0075,484.7769,485.6601,2311.0
2024-11-19 12:40:00,489.4,489.4,488.35,488.62,1071.0,485.6998,485.6998,484.6578,484.9257,1071.0
2024-11-19 12:50:00,488.35,488.97,488.35,488.69,3135.0,484.6578,485.2731,484.6578,484.9952,3135.0
2024-11-19 13:00:00,488.21,488.21,488.0,488.0,400.0,484.5188,484.5188,484.3104,484.3104,400.0
2024-11-19 13:10:00,488.23,488.62,487.84,487.84,1992.0,484.5387,484.9257,484.1516,484.1516,1992.0
2024-11-19 13:20:00,487.46,487.96,487.34,487.96,2401.0,483.7745,484.2707,483.6554,484.2707,2401.0
2024-11-19 13:30:00,487.42,487.58,487.42,487.58,1241.0,483.7348,483.8936,483.7348,483.8936,1241.0
2024-11-19 13:40:00,487.58,488.16,487.34,488.16,4131.0,483.8936,484.4692,483.6554,484.4692,4131.0
2024-11-19 13:50:00,488.25,488.54,487.89,488.0,1386.0,484.5585,484.8463,484.2012,484.3104,1386.0
2024-11-19 14:00:00,487.55,488.07,487.07,488.07,2310.0,483.8638,484.3799,483.3874,484.3799,2310.0
2024-11-19 14:10:00,487.92,487.92,487.33,487.33,930.0,484.231,484.231,483.6455,483.6455,930.0
2024-11-19 14:20:00,487.27,487.96,487.27,487.74,3474.0,483.5859,484.2707,483.5859,484.0524,3474.0
2024-11-19 14:30:00,487.77,487.89,486.39,486.4,4421.0,484.0821,484.2012,482.7126,482.7225,4421.0
2024-11-19 14:40:00,486.37,486.37,485.7,485.81,1416.0,482.6927,482.6927,482.0278,482.137,1416.0
2024-11-19 14:50:00,485.98,486.67,485.98,486.36,3238.0,482.3057,482.9905,482.3057,482.6828,3238.0
2024-11-19 15:00:00,486.0,486.2,485.84,486.03,2193.0,482.3255,482.524,482.1667,482.3553,2193.0
2024-11-19 15:10:00,486.12,486.54,485.91,486.54,3179.0,482.4446,482.8614,482.2362,482.8614,3179.0
2024-11-19 15:20:00,486.51,486.51,485.92,486.0,1272.0,482.8317,482.8317,482.2461,482.3255,1272.0
2024-11-19 15:30:00,485.77,486.24,485.55,486.13,3108.0,482.0973,482.5637,481.8789,482.4545,3108.0
2024-11-19 15:40:00,486.06,486.93,485.98,486.93,4158.0,482.3851,483.2485,482.3057,483.2485,4158.0
2024-11-19 15:50:00,486.64,487.46,486.56,487.42,32210.0,482.9607,483.7745,482.8813,483.7348,32210.0
2024-11-20 09:30:00,489.96,490.62,486.27,488.4,9313.0,486.2556,486.9106,482.5935,484.7074,9313.0
2024-11-20 09:40:00,486.44,487.99,485.18,487.25,1336.0,482.7622,484.3005,481.5117,483.5661,1336.0
2024-11-20 09:50:00,487.52,489.56,487.52,488.96,10915.0,483.834,485.8586,483.834,485.2632,10915.0
2024-11-20 10:00:00,488.47,488.83,487.42,487.42,3307.0,484.7769,485.1341,483.7348,483.7348,3307.0
2024-11-20 10:10:00,487.09,488.62,487.08,487.45,3073.0,483.4073,484.9257,483.3974,483.7646,3073.0
2024-11-20 10:20:00,487.56,488.17,487.5,487.65,2067.0,483.8737,484.4791,483.8142,483.9631,2067.0
2024-11-20 10:30:00,487.69,487.69,487.12,487.31,600.0,484.0028,484.0028,483.4371,483.6256,600.0
2024-11-20 10:40:00,487.7,487.97,486.76,487.25,8724.0,484.0127,484.2806,483.0798,483.5661,8724.0
2024-11-20 10:50:00,487.7,487.71,487.02,487.5,1411.0,484.0127,484.0226,483.3378,483.8142,1411.0
2024-11-20 11:00:00,487.12,487.44,485.97,485.98,2669.0,483.4371,483.7546,482.2958,482.3057,2669.0
2024-11-20 11:10:00,485.98,486.79,485.97,486.22,2368.0,482.3057,483.1096,482.2958,482.5439,2368.0
2024-11-20 11:20:00,485.52,486.56,485.52,486.55,3237.0,481.8492,482.8813,481.8492,482.8714,3237.0
2024-11-20 11:30:00,486.68,486.68,486.35,486.62,2603.0,483.0004,483.0004,482.6729,482.9408,2603.0
2024-11-20 11:40:00,486.62,488.2,486.35,488.2,4313.0,482.9408,484.5089,482.6729,484.5089,4313.0
2024-11-20 11:50:00,488.33,488.97,488.32,488.97,1390.0,484.6379,485.2731,484.628,485.2731,1390.0
2024-11-20 12:00:00,488.96,489.84,488.88,489.67,4402.0,485.2632,486.1365,485.1838,485.9678,4402.0
2024-11-20 12:10:00,490.12,490.97,489.36,489.36,2993.0,486.4144,487.258,485.6601,485.6601,2993.0
2024-11-20 12:20:00,489.44,489.68,489.24,489.55,932.0,485.7395,485.9777,485.541,485.8487,932.0
2024-11-20 12:30:00,489.81,489.81,489.45,489.45,920.0,486.1067,486.1067,485.7494,485.7494,920.0
2024-11-20 12:40:00,489.73,490.66,489.7,490.64,3053.0,486.0273,486.9503,485.9976,486.9304,3053.0
2024-11-20 12:50:00,490.9,491.31,490.8,490.8,1264.0,487.1885,487.5954,487.0892,487.0892,1264.0
2024-11-20 13:00:00,490.74,491.07,490.73,491.07,1100.0,487.0297,487.3572,487.0198,487.3572,1100.0
2024-11-20 13:10:00,490.6,491.13,490.37,490.75,2093.0,486.8908,487.4167,486.6625,487.0396,2093.0
2024-11-20 13:20:00,490.41,491.06,490.37,491.06,1138.0,486.7022,487.3473,486.6625,487.3473,1138.0
2024-11-20 13:30:00,491.11,491.52,490.74,490.74,7341.0,487.3969,487.8038,487.0297,487.0297,7341.0
2024-11-20 13:40:00,490.61,490.61,489.73,489.86,1101.0,486.9007,486.9007,486.0273,486.1563,1101.0
2024-11-20 13:50:00,490.13,490.69,489.84,490.59,1787.0,486.4243,486.9801,486.1365,486.8808,1787.0
2024-11-20 14:00:00,490.35,490.51,490.15,490.24,1426.0,486.6426,486.8014,486.4442,486.5335,1426.0
2024-11-20 14:10:00,490.41,490.66,490.37,490.64,1774.0,486.7022,486.9503,486.6625,486.9304,1774.0
2024-11-20 14:20:00,490.72,490.72,490.72,490.72,100.0,487.0098,487.0098,487.0098,487.0098,100.0
2024-11-20 14:30:00,490.74,491.43,490.73,491.31,2166.0,487.0297,487.7145,487.0198,487.5954,2166.0
2024-11-20 14:40:00,490.99,491.51,490.99,491.25,2318.0,487.2778,487.7939,487.2778,487.5358,2318.0
2024-11-20 14:50:00,491.16,491.26,490.63,490.78,3940.0,487.4465,487.5458,486.9205,487.0694,3940.0
2024-11-20 15:00:00,490.55,490.62,490.26,490.61,1895.0,486.8411,486.9106,486.5533,486.9007,1895.0
2024-11-20 15:10:00,490.61,491.0,490.3,490.59,3868.0,486.9007,487.2877,486.593,486.8808,3868.0
2024-11-20 15:20:00,490.66,491.91,490.65,491.91,7248.0,486.9503,488.1908,486.9404,488.1908,7248.0
2024-11-20 15:30:00,491.92,492.92,491.92,492.48,4128.0,488.2008,489.1932,488.2008,488.7565,4128.0
2024-11-20 15:40:00,492.46,493.33,492.45,493.2,6900.0,488.7367,489.6001,488.7268,489.4711,6900.0
2024-11-20 15:50:00,493.34,493.52,492.36,492.77,30473.0,489.61,489.7887,488.6374,489.0443,30473.0
2024-11-21 09:30:00,494.66,495.66,491.81,492.28,14328.0,490.9201,491.9125,488.0916,488.5581,14328.0
2024-11-21 09:40:00,492.28,494.52,491.3,493.66,9559.0,488.5581,490.7811,487.5855,489.9276,9559.0
2024-11-21 09:50:00,494.35,494.63,492.25,493.21,8787.0,490.6124,490.8903,488.5283,489.481,8787.0
2024-11-21 10:00:00,493.15,493.29,492.14,492.55,8750.0,489.4215,489.5604,488.4191,488.826,8750.0
2024-11-21 10:10:00,491.99,495.28,491.99,494.52,10450.0,488.2702,491.5354,488.2702,490.7811,10450.0
2024-11-21 10:20:00,494.04,495.14,492.87,493.27,8153.0,490.3047,491.3964,489.1436,489.5406,8153.0
2024-11-21 10:30:00,493.27,493.87,492.99,493.22,7388.0,489.5406,490.136,489.2627,489.4909,7388.0
2024-11-21 10:40:00,493.47,494.72,493.47,494.72,12756.0,489.7391,490.9796,489.7391,490.9796,12756.0
2024-11-21 10:50:00,494.56,495.69,493.75,495.69,13025.0,490.8208,491.9423,490.0169,491.9423,13025.0
2024-11-21 11:00:00,495.69,496.21,494.46,494.89,7162.0,491.9423,492.4583,490.7216,491.1483,7162.0
2024-11-21 11:10:00,495.74,495.84,495.04,495.25,2235.0,491.9919,492.0911,491.2972,491.5056,2235.0
2024-11-21 11:20:00,495.81,496.2,495.04,496.0,9814.0,492.0614,492.4484,491.2972,492.2499,9814.0
2024-11-21 11:30:00,496.06,496.27,495.49,495.6,4000.0,492.3095,492.5179,491.7438,491.8529,4000.0
2024-11-21 11:40:00,495.9,496.28,495.28,495.28,8296.0,492.1507,492.5278,491.5354,491.5354,8296.0
2024-11-21 11:50:00,494.92,495.34,494.57,495.34,2529.0,491.1781,491.5949,490.8307,491.5949,2529.0
2024-11-21 12:00:00,495.05,495.05,494.0,494.07,5010.0,491.3071,491.3071,490.265,490.3345,5010.0
2024-11-21 12:10:00,493.76,494.17,493.62,494.0,3390.0,490.0269,490.4338,489.8879,490.265,3390.0
2024-11-21 12:20:00,493.93,494.82,493.71,494.74,6144.0,490.1956,491.0788,489.9772,490.9995,6144.0
2024-11-21 12:30:00,494.75,494.89,494.58,494.63,1752.0,491.0094,491.1483,490.8407,490.8903,1752.0
2024-11-21 12:40:00,494.53,494.83,494.47,494.8,3883.0,490.791,491.0888,490.7315,491.059,3883.0
2024-11-21 12:50:00,494.81,494.93,494.71,494.84,2022.0,491.0689,491.188,490.9697,491.0987,2022.0
2024-11-21 13:00:00,495.14,496.2,495.12,495.94,1968.0,491.3964,492.4484,491.3766,492.1904,1968.0
2024-11-21 13:10:00,496.2,496.2,494.84,494.84,2619.0,492.4484,492.4484,491.0987,491.0987,2619.0
2024-11-21 13:20:00,494.72,494.72,493.79,494.21,3268.0,490.9796,490.9796,490.0566,490.4735,3268.0
2024-11-21 13:30:00,494.34,494.82,494.01,494.36,1716.0,490.6025,491.0788,490.275,490.6223,1716.0
2024-11-21 13:40:00,494.25,494.47,493.52,493.52,6036.0,490.5132,490.7315,489.7887,489.7887,6036.0
2024-11-21 13:50:00,493.36,493.36,492.01,492.77,11476.0,489.6299,489.6299,488.2901,489.0443,11476.0
2024-11-21 14:00:00,492.84,492.94,491.82,491.97,14281.0,489.1138,489.2131,488.1015,488.2504,14281.0
2024-11-21 14:10:00,491.86,493.26,491.86,492.73,5533.0,488.1412,489.5306,488.1412,489.0046,5533.0
2024-11-21 14:20:00,492.72,493.58,492.57,493.32,2239.0,488.9947,489.8482,488.8459,489.5902,2239.0
2024-11-21 14:30:00,493.32,493.49,492.76,493.19,3753.0,489.5902,489.7589,489.0344,489.4612,3753.0
2024-11-21 14:40:00,493.07,493.17,492.43,493.15,3112.0,489.3421,489.4413,488.7069,489.4215,3112.0
2024-11-21 14:50:00,493.15,493.43,492.87,493.43,3415.0,489.4215,489.6994,489.1436,489.6994,3415.0
2024-11-21 15:00:00,493.5,493.68,493.44,493.55,1725.0,489.7688,489.9475,489.7093,489.8184,1725.0
2024-11-21 15:10:00,493.72,494.16,493.47,493.74,8497.0,489.9872,490.4238,489.7391,490.007,8497.0
2024-11-21 15:20:00,493.56,493.68,493.13,493.54,5505.0,489.8284,489.9475,489.4016,489.8085,5505.0
2024-11-21 15:30:00,493.53,494.68,493.47,493.71,7870.0,489.7986,490.9399,489.7391,489.9772,7870.0
2024-11-21 15:40:00,493.96,494.67,493.78,494.64,12138.0,490.2253,490.93,490.0467,490.9002,12138.0
2024-11-21 15:50:00,494.6,495.43,493.68,494.79,45891.0,490.8605,491.6842,489.9475,491.0491,45891.0
2024-11-22 09:30:00,497.14,498.89,497.14,498.89,8846.0,493.3813,495.1181,493.3813,495.1181,8846.0
2024-11-22 09:40:00,498.9,499.41,498.9,499.41,562.0,495.128,495.6341,495.128,495.6341,562.0
2024-11-22 09:50:00,498.33,498.74,496.37,498.74,5122.0,494.5623,494.9692,492.6171,494.9692,5122.0
2024-11-22 10:00:00,498.92,499.58,498.68,499.58,3447.0,495.1478,495.8029,494.9097,495.8029,3447.0
2024-11-22 10:10:00,498.88,499.19,498.55,498.58,970.0,495.1082,495.4158,494.7806,494.8104,970.0
2024-11-22 10:20:00,499.19,499.45,498.12,498.78,7808.0,495.4158,495.6738,494.3539,495.0089,7808.0
2024-11-22 10:30:00,499.23,500.72,498.76,499.4,6205.0,495.4555,496.9342,494.9891,495.6242,6205.0
2024-11-22 10:40:00,499.1,499.26,498.72,498.9,3022.0,495.3265,495.4853,494.9494,495.128,3022.0
2024-11-22 10:50:00,498.95,499.06,498.35,498.35,2743.0,495.1776,495.2868,494.5822,494.5822,2743.0
2024-11-22 11:00:00,498.41,498.73,498.29,498.29,1466.0,494.6417,494.9593,494.5226,494.5226,1466.0
2024-11-22 11:10:00,499.08,499.57,498.0,498.0,7274.0,495.3066,495.7929,494.2348,494.2348,7274.0
2024-11-22 11:20:00,498.56,499.86,498.56,499.83,2000.0,494.7906,496.0807,494.7906,496.051,2000.0
2024-11-22 11:30:00,499.88,499.88,499.02,499.23,1418.0,496.1006,496.1006,495.2471,495.4555,1418.0
2024-11-22 11:40:00,499.54,500.3,499.05,500.3,1532.0,495.7632,496.5174,495.2769,496.5174,1532.0
2024-11-22 11:50:00,500.56,500.58,500.56,500.58,200.0,496.7754,496.7953,496.7754,496.7953,200.0
2024-11-22 12:00:00,500.6,501.38,500.58,500.75,800.0,496.8151,497.5892,496.7953,496.964,800.0
2024-11-22 12:10:00,501.07,501.48,500.45,501.48,8887.0,497.2816,497.6885,496.6663,497.6885,8887.0
2024-11-22 12:20:00,501.16,501.59,501.15,501.44,1058.0,497.3709,497.7977,497.361,497.6488,1058.0
2024-11-22 12:30:00,501.35,501.35,500.16,500.43,3967.0,497.5595,497.5595,496.3785,496.6464,3967.0
2024-11-22 12:40:00,500.72,501.28,500.55,501.18,2391.0,496.9342,497.49,496.7655,497.3908,2391.0
2024-11-22 12:50:00,501.2,502.07,501.2,501.78,1539.0,497.4106,498.274,497.4106,497.9862,1539.0
2024-11-22 13:00:00,501.78,501.78,501.0,501.53,4216.0,497.9862,497.9862,497.2121,497.7381,4216.0
2024-11-22 13:10:00,501.83,502.03,501.74,502.03,400.0,498.0358,498.2343,497.9465,498.2343,400.0
2024-11-22 13:20:00,501.93,502.46,501.79,502.19,1353.0,498.1351,498.6611,497.9961,498.3931,1353.0
2024-11-22 13:30:00,502.22,502.22,501.47,501.48,7770.0,498.4229,498.4229,497.6786,497.6885,7770.0
2024-11-22 13:40:00,501.48,501.48,501.48,501.48,0.0,497.6885,497.6885,497.6885,497.6885,0.0
2024-11-22 13:50:00,501.53,501.86,501.5,501.82,1595.0,497.7381,498.0656,497.7083,498.0259,1595.0
2024-11-22 14:00:00,501.27,501.42,500.64,500.64,3275.0,497.4801,497.6289,496.8548,496.8548,3275.0
2024-11-22 14:10:00,500.94,501.15,499.54,500.29,6791.0,497.1526,497.361,495.7632,496.5075,6791.0
2024-11-22 14:20:00,500.3,500.46,499.96,500.21,2700.0,496.5174,496.6762,496.18,496.4281,2700.0
2024-11-22 14:30:00,500.1,500.95,499.79,500.95,5981.0,496.3189,497.1625,496.0113,497.1625,5981.0
2024-11-22 14:40:00,500.8,500.86,500.59,500.69,4361.0,497.0136,497.0732,496.8052,496.9045,4361.0
2024-11-22 14:50:00,500.81,501.29,499.72,500.36,8440.0,497.0236,497.4999,495.9418,496.577,8440.0
2024-11-22 15:00:00,499.87,500.16,498.9,500.16,3539.0,496.0907,496.3785,495.128,496.3785,3539.0
2024-11-22 15:10:00,500.46,500.96,500.13,500.56,5948.0,496.6762,497.1724,496.3487,496.7754,5948.0
2024-11-22 15:20:00,500.67,500.86,500.63,500.66,1408.0,496.8846,497.0732,496.8449,496.8747,1408.0
2024-11-22 15:30:00,500.79,500.89,500.5,500.55,6624.0,497.0037,497.103,496.7159,496.7655,6624.0
2024-11-22 15:40:00,500.74,501.39,500.62,501.07,7181.0,496.9541,497.5992,496.835,497.2816,7181.0
2024-11-22 15:50:00,500.94,501.8,500.73,500.93,29579.0,497.1526,498.0061,496.9442,497.1427,29579.0
2024-11-25 09:30:00,500.61,502.03,498.28,500.99,9126.0,496.8251,498.2343,494.5127,497.2022,9126.0
2024-11-25 09:40:00,499.08,499.97,498.02,498.68,6280.0,495.3066,496.1899,494.2547,494.9097,6280.0
2024-11-25 09:50:00,499.27,500.09,498.61,499.15,7708.0,495.4952,496.309,494.8402,495.3761,7708.0
2024-11-25 10:00:00,499.15,499.63,498.0,498.84,5607.0,495.3761,495.8525,494.2348,495.0685,5607.0
2024-11-25 10:10:00,498.01,499.26,497.46,497.81,5781.0,494.2447,495.4853,493.6989,494.0462,5781.0
2024-11-25 10:20:00,497.7,498.02,497.17,498.01,8854.0,493.9371,494.2547,493.4111,494.2447,8854.0
2024-11-25 10:30:00,498.55,498.55,497.17,497.3,8096.0,494.7806,494.7806,493.4111,493.5401,8096.0
2024-11-25 10:40:00,497.3,497.89,496.64,496.64,14676.0,493.5401,494.1256,492.8851,492.8851,14676.0
2024-11-25 10:50:00,496.66,496.82,494.46,494.95,6990.0,492.9049,493.0637,490.7216,491.2079,6990.0
2024-11-25 11:00:00,496.2,496.2,494.64,494.93,2702.0,492.4484,492.4484,490.9002,491.188,2702.0
2024-11-25 11:10:00,494.98,496.24,494.66,495.29,3550.0,491.2376,492.4881,490.9201,491.5453,3550.0
2024-11-25 11:20:00,494.66,495.43,494.54,494.54,5565.0,490.9201,491.6842,490.801,490.801,5565.0
2024-11-25 11:30:00,493.8,494.57,493.8,494.12,3820.0,490.0666,490.8307,490.0666,490.3841,3820.0
2024-11-25 11:40:00,493.6,494.33,493.6,494.25,1396.0,489.8681,490.5926,489.8681,490.5132,1396.0
2024-11-25 11:50:00,494.49,494.84,494.24,494.24,1864.0,490.7513,491.0987,490.5032,490.5032,1864.0
2024-11-25 12:00:00,494.24,494.39,494.06,494.39,1078.0,490.5032,490.6521,490.3246,490.6521,1078.0
2024-11-25 12:10:00,493.87,494.34,493.36,493.38,2780.0,490.136,490.6025,489.6299,489.6497,2780.0
2024-11-25 12:20:00,493.32,493.45,492.35,492.36,1900.0,489.5902,489.7192,488.6275,488.6374,1900.0
2024-11-25 12:30:00,492.51,492.76,491.84,492.42,6894.0,488.7863,489.0344,488.1214,488.697,6894.0
2024-11-25 12:40:00,492.04,492.2,490.74,491.78,6181.0,488.3199,488.4787,487.0297,488.0618,6181.0
2024-11-25 12:50:00,492.15,492.84,492.15,492.63,2691.0,488.429,489.1138,488.429,488.9054,2691.0
2024-11-25 13:00:00,492.66,492.97,492.52,492.58,4542.0,488.9352,489.2428,488.7962,488.8558,4542.0
2024-11-25 13:10:00,492.53,492.86,492.53,492.63,1217.0,488.8062,489.1337,488.8062,488.9054,1217.0
2024-11-25 13:20:00,492.6,492.6,492.13,492.28,2003.0,488.8756,488.8756,488.4092,488.5581,2003.0
2024-11-25 13:30:00,491.83,491.87,491.1,491.1,1301.0,488.1115,488.1512,487.387,487.387,1301.0
2024-11-25 13:40:00,491.0,491.75,490.3,490.3,4433.0,487.2877,488.0321,486.593,486.593,4433.0
2024-11-25 13:50:00,490.44,490.76,490.01,490.25,16103.0,486.732,487.0495,486.3052,486.5434,16103.0
2024-11-25 14:00:00,490.17,490.4,488.97,489.1,8715.0,486.464,486.6923,485.2731,485.4021,8715.0
2024-11-25 14:10:00,489.13,489.6,488.78,489.08,14320.0,485.4319,485.8983,485.0845,485.3822,14320.0
2024-11-25 14:20:00,489.03,489.09,488.46,488.75,4663.0,485.3326,485.3922,484.7669,485.0547,4663.0
2024-11-25 14:30:00,488.43,489.5,487.79,489.4,9983.0,484.7372,485.7991,484.102,485.6998,9983.0
2024-11-25 14:40:00,489.05,489.98,488.98,489.48,4360.0,485.3525,486.2754,485.283,485.7792,4360.0
2024-11-25 14:50:00,489.13,489.81,488.97,489.45,2386.0,485.4319,486.1067,485.2731,485.7494,2386.0
2024-11-25 15:00:00,489.52,490.95,489.43,490.49,10600.0,485.8189,487.2381,485.7296,486.7816,10600.0
2024-11-25 15:10:00,490.34,490.41,489.86,490.12,3200.0,486.6327,486.7022,486.1563,486.4144,3200.0
2024-11-25 15:20:00,489.95,490.14,489.29,489.29,4040.0,486.2457,486.4342,485.5907,485.5907,4040.0
2024-11-25 15:30:00,489.29,489.71,489.0,489.0,11195.0,485.5907,486.0075,485.3028,485.3028,11195.0
2024-11-25 15:40:00,489.09,489.13,487.66,487.97,26305.0,485.3922,485.4319,483.973,484.2806,26305.0
2024-11-25 15:50:00,487.59,489.53,487.19,488.33,232890.0,483.9035,485.8288,483.5065,484.6379,232890.0
2024-11-26 09:30:00,496.47,496.51,491.03,495.3,14769.0,492.7164,492.7561,487.3175,491.5552,14769.0
2024-11-26 09:40:00,496.69,496.74,495.14,495.42,2284.0,492.9347,492.9843,491.3964,491.6743,2284.0
2024-11-26 09:50:00,494.93,496.23,492.99,495.21,5677.0,491.188,492.4782,489.2627,491.4659,5677.0
2024-11-26 10:00:00,494.79,495.37,494.42,494.64,2406.0,491.0491,491.6247,490.6819,490.9002,2406.0
2024-11-26 10:10:00,493.8,494.04,492.81,493.5,3292.0,490.0666,490.3047,489.084,489.7688,3292.0
2024-11-26 10:20:00,493.43,493.82,493.42,493.52,968.0,489.6994,490.0864,489.6894,489.7887,968.0
2024-11-26 10:30:00,494.96,495.14,493.8,494.24,3384.0,491.2178,491.3964,490.0666,490.5032,3384.0
2024-11-26 10:40:00,494.39,495.16,494.39,494.49,1586.0,490.6521,491.4163,490.6521,490.7513,1586.0
2024-11-26 10:50:00,494.85,495.46,494.3,495.0,6436.0,491.1086,491.714,490.5628,491.2575,6436.0
2024-11-26 11:00:00,495.19,495.58,494.9,495.42,5176.0,491.446,491.8331,491.1582,491.6743,5176.0
2024-11-26 11:10:00,495.57,495.57,494.72,494.72,3135.0,491.8232,491.8232,490.9796,490.9796,3135.0
2024-11-26 11:20:00,494.47,494.74,494.46,494.68,1466.0,490.7315,490.9995,490.7216,490.9399,1466.0
2024-11-26 11:30:00,494.81,494.81,493.84,494.46,5814.0,491.0689,491.0689,490.1063,490.7216,5814.0
2024-11-26 11:40:00,494.44,495.26,494.43,495.03,2500.0,490.7017,491.5155,490.6918,491.2873,2500.0
2024-11-26 11:50:00,495.46,495.47,494.99,495.07,740.0,491.714,491.7239,491.2476,491.327,740.0
2024-11-26 12:00:00,494.98,494.98,494.61,494.87,800.0,491.2376,491.2376,490.8704,491.1285,800.0
2024-11-26 12:10:00,495.05,495.76,494.88,495.56,2030.0,491.3071,492.0117,491.1384,491.8133,2030.0
2024-11-26 12:20:00,495.78,495.78,495.23,495.52,844.0,492.0316,492.0316,491.4857,491.7736,844.0
2024-11-26 12:30:00,495.68,496.38,495.68,496.38,1275.0,491.9323,492.6271,491.9323,492.6271,1275.0
2024-11-26 12:40:00,496.08,496.08,495.85,496.04,800.0,492.3293,492.3293,492.1011,492.2896,800.0
2024-11-26 12:50:00,496.08,496.22,496.08,496.22,935.0,492.3293,492.4683,492.3293,492.4683,935.0
2024-11-26 13:00:00,496.39,496.82,496.24,496.82,3337.0,492.637,493.0637,492.4881,493.0637,3337.0
2024-11-26 13:10:00,497.06,497.13,496.95,497.13,1440.0,493.3019,493.3714,493.1927,493.3714,1440.0
2024-11-26 13:20:00,497.41,497.93,497.12,497.12,2048.0,493.6493,494.1653,493.3615,493.3615,2048.0
2024-11-26 13:30:00,497.09,497.36,496.82,496.9,2828.0,493.3317,493.5996,493.0637,493.1431,2828.0
2024-11-26 13:40:00,496.9,497.02,496.88,496.93,810.0,493.1431,493.2622,493.1233,493.1729,810.0
2024-11-26 13:50:00,497.23,497.23,496.91,497.03,1320.0,493.4706,493.4706,493.153,493.2721,1320.0
2024-11-26 14:00:00,497.03,497.18,496.67,496.87,4181.0,493.2721,493.421,492.9149,493.1133,4181.0
2024-11-26 14:10:00,496.94,496.94,496.71,496.71,426.0,493.1828,493.1828,492.9546,492.9546,426.0
2024-11-26 14:20:00,496.95,497.43,496.85,496.85,5679.0,493.1927,493.6691,493.0935,493.0935,5679.0
2024-11-26 14:30:00,497.01,498.0,496.73,497.5,3168.0,493.2523,494.2348,492.9744,493.7386,3168.0
2024-11-26 14:40:00,497.38,497.8,497.27,497.8,1128.0,493.6195,494.0363,493.5103,494.0363,1128.0
2024-11-26 14:50:00,497.67,497.69,497.41,497.41,1597.0,493.9073,493.9271,493.6493,493.6493,1597.0
2024-11-26 15:00:00,497.54,497.65,497.23,497.37,1328.0,493.7783,493.8874,493.4706,493.6096,1328.0
2024-11-26 15:10:00,497.22,497.77,497.22,497.76,1249.0,493.4607,494.0065,493.4607,493.9966,1249.0
2024-11-26 15:20:00,497.74,497.77,497.26,497.26,2198.0,493.9768,494.0065,493.5004,493.5004,2198.0
2024-11-26 15:30:00,497.35,497.87,497.35,497.6,3563.0,493.5897,494.1058,493.5897,493.8378,3563.0
2024-11-26 15:40:00,497.69,497.81,497.03,497.12,5710.0,493.9271,494.0462,493.2721,493.3615,5710.0
2024-11-26 15:50:00,497.38,497.42,496.08,496.8,32210.0,493.6195,493.6592,492.3293,493.0439,32210.0
2024-11-27 09:30:00,496.5,498.55,496.05,496.89,14879.0,492.7461,494.7806,492.2995,493.1332,14879.0
2024-11-27 09:40:00,496.84,500.0,496.84,499.48,5435.0,493.0836,496.2197,493.0836,495.7036,5435.0
2024-11-27 09:50:00,499.9,501.39,499.78,500.89,7925.0,496.1204,497.5992,496.0013,497.103,7925.0
2024-11-27 10:00:00,500.63,500.63,499.88,500.48,3934.0,496.8449,496.8449,496.1006,496.6961,3934.0
2024-11-27 10:10:00,500.46,501.06,500.31,500.59,6713.0,496.6762,497.2717,496.5273,496.8052,6713.0
2024-11-27 10:20:00,500.58,500.64,499.88,500.11,3500.0,496.7953,496.8548,496.1006,496.3289,3500.0
2024-11-27 10:30:00,499.95,500.41,499.59,499.89,5283.0,496.1701,496.6266,495.8128,496.1105,5283.0
2024-11-27 10:40:00,500.13,501.24,500.13,500.77,4205.0,496.3487,497.4503,496.3487,496.9839,4205.0
2024-11-27 10:50:00,500.76,501.22,499.88,500.13,5657.0,496.9739,497.4305,496.1006,496.3487,5657.0
2024-11-27 11:00:00,499.99,500.49,499.55,500.1,2794.0,496.2098,496.706,495.7731,496.3189,2794.0
2024-11-27 11:10:00,500.07,500.07,498.94,499.09,5086.0,496.2892,496.2892,495.1677,495.3166,5086.0
2024-11-27 11:20:00,499.21,499.21,498.71,498.98,427.0,495.4357,495.4357,494.9394,495.2074,427.0
2024-11-27 11:30:00,498.87,499.42,498.62,499.41,3987.0,495.0982,495.6441,494.8501,495.6341,3987.0
2024-11-27 11:40:00,499.17,499.5,498.69,499.41,2234.0,495.396,495.7235,494.9196,495.6341,2234.0
2024-11-27 11:50:00,499.39,499.58,498.93,498.93,6221.0,495.6143,495.8029,495.1578,495.1578,6221.0
2024-11-27 12:00:00,498.6,499.06,498.57,499.01,2735.0,494.8303,495.2868,494.8005,495.2372,2735.0
2024-11-27 12:10:00,499.07,499.44,498.98,498.98,1214.0,495.2967,495.6639,495.2074,495.2074,1214.0
2024-11-27 12:20:00,499.54,500.33,498.99,500.23,3640.0,495.7632,496.5472,495.2173,496.4479,3640.0
2024-11-27 12:30:00,499.89,499.89,499.24,499.27,3647.0,496.1105,496.1105,495.4654,495.4952,3647.0
2024-11-27 12:40:00,499.36,499.51,499.35,499.51,800.0,495.5845,495.7334,495.5746,495.7334,800.0
2024-11-27 12:50:00,499.26,499.26,499.24,499.25,1497.0,495.4853,495.4853,495.4654,495.4754,1497.0
2024-11-27 13:00:00,499.44,499.44,499.03,499.13,2489.0,495.6639,495.6639,495.257,495.3563,2489.0
2024-11-27 13:10:00,499.24,500.77,499.02,500.77,17536.0,495.4654,496.9839,495.2471,496.9839,17536.0
2024-11-27 13:20:00,500.61,501.02,500.58,500.59,2555.0,496.8251,497.232,496.7953,496.8052,2555.0
2024-11-27 13:30:00,500.55,500.95,499.98,500.33,8813.0,496.7655,497.1625,496.1998,496.5472,8813.0
2024-11-27 13:40:00,500.3,500.49,500.3,500.37,400.0,496.5174,496.706,496.5174,496.5869,400.0
2024-11-27 13:50:00,500.57,501.11,500.3,500.67,2125.0,496.7854,497.3213,496.5174,496.8846,2125.0
2024-11-27 14:00:00,500.81,501.02,500.77,500.78,1003.0,497.0236,497.232,496.9839,496.9938,1003.0
2024-11-27 14:10:00,500.91,500.91,500.83,500.85,402.0,497.1228,497.1228,497.0434,497.0633,402.0
2024-11-27 14:20:00,500.81,500.98,500.58,500.71,3892.0,497.0236,497.1923,496.7953,496.9243,3892.0
2024-11-27 14:30:00,500.71,501.25,500.7,501.25,2066.0,496.9243,497.4602,496.9144,497.4602,2066.0
2024-11-27 14:40:00,501.15,501.26,501.05,501.12,908.0,497.361,497.4702,497.2617,497.3312,908.0
2024-11-27 14:50:00,501.11,501.78,501.11,501.5,4227.0,497.3213,497.9862,497.3213,497.7083,4227.0
2024-11-27 15:00:00,501.41,501.78,501.32,501.78,1478.0,497.619,497.9862,497.5297,497.9862,1478.0
2024-11-27 15:10:00,501.54,501.55,500.95,501.12,5473.0,497.748,497.758,497.1625,497.3312,5473.0
2024-11-27 15:20:00,501.12,501.32,500.9,501.13,4007.0,497.3312,497.5297,497.1129,497.3411,4007.0
2024-11-27 15:30:00,501.35,501.79,501.07,501.79,3916.0,497.5595,497.9961,497.2816,497.9961,3916.0
2024-11-27 15:40:00,501.79,502.19,501.51,501.62,9096.0,497.9961,498.3931,497.7183,497.8274,9096.0
2024-11-27 15:50:00,501.74,502.02,500.5,500.9,34415.0,497.9465,498.2244,496.7159,497.1129,34415.0
2024-11-29 09:30:00,502.06,503.62,501.19,502.07,9469.0,498.2641,499.8123,497.4007,498.274,9469.0
2024-11-29 09:40:00,501.77,501.77,500.55,500.56,2673.0,497.9763,497.9763,496.7655,496.7754,2673.0
2024-11-29 09:50:00,501.49,501.69,500.21,500.81,2911.0,497.6984,497.8969,496.4281,497.0236,2911.0
2024-11-29 10:00:00,501.0,502.13,500.83,501.8,3679.0,497.2121,498.3336,497.0434,498.0061,3679.0
2024-11-29 10:10:00,502.22,502.73,501.75,501.75,2141.0,498.4229,498.929,497.9565,497.9565,2141.0
2024-11-29 10:20:00,501.64,502.0,500.55,502.0,2365.0,497.8473,498.2046,496.7655,498.2046,2365.0
2024-11-29 10:30:00,502.15,502.39,501.74,502.02,5066.0,498.3534,498.5916,497.9465,498.2244,5066.0
2024-11-29 10:40:00,501.83,501.88,500.74,501.01,1980.0,498.0358,498.0855,496.9541,497.222,1980.0
2024-11-29 10:50:00,501.31,501.87,500.41,501.22,6911.0,497.5198,498.0755,496.6266,497.4305,6911.0
2024-11-29 11:00:00,501.43,501.43,500.44,500.66,4682.0,497.6389,497.6389,496.6564,496.8747,4682.0
2024-11-29 11:10:00,500.97,501.97,500.52,501.31,5795.0,497.1823,498.1748,496.7358,497.5198,5795.0
2024-11-29 11:20:00,501.52,501.87,501.18,501.52,4172.0,497.7282,498.0755,497.3908,497.7282,4172.0
2024-11-29 11:30:00,501.41,501.99,500.89,501.06,6019.0,497.619,498.1946,497.103,497.2717,6019.0
2024-11-29 11:40:00,501.06,501.94,501.05,501.92,4544.0,497.2717,498.145,497.2617,498.1252,4544.0
2024-11-29 11:50:00,501.8,502.2,501.64,501.84,1819.0,498.0061,498.403,497.8473,498.0458,1819.0
2024-11-29 12:00:00,501.94,502.55,501.83,502.55,2830.0,498.145,498.7504,498.0358,498.7504,2830.0
2024-11-29 12:10:00,502.51,502.51,501.88,502.18,4705.0,498.7107,498.7107,498.0855,498.3832,4705.0
2024-11-29 12:20:00,501.98,502.06,501.38,501.38,1671.0,498.1847,498.2641,497.5892,497.5892,1671.0
2024-11-29 12:30:00,501.39,502.06,501.35,501.51,4455.0,497.5992,498.2641,497.5595,497.7183,4455.0
2024-11-29 12:40:00,501.67,501.67,501.04,501.27,2896.0,497.8771,497.8771,497.2518,497.4801,2896.0
2024-11-29 12:50:00,501.27,501.27,499.18,499.76,26782.0,497.4801,497.4801,495.4059,495.9815,26782.0
2024-12-02 09:30:00,498.62,498.96,496.5,497.25,10959.0,494.8501,495.1875,492.7461,493.4905,10959.0
2024-12-02 09:40:00,497.69,498.04,496.42,497.98,6869.0,493.9271,494.2745,492.6667,494.215,6869.0
2024-12-02 09:50:00,497.85,498.48,497.63,497.87,6782.0,494.0859,494.7112,493.8676,494.1058,6782.0
2024-12-02 10:00:00,497.09,498.12,496.49,497.03,1890.0,493.3317,494.3539,492.7362,493.2721,1890.0
2024-12-02 10:10:00,497.1,497.85,496.89,497.0,3111.0,493.3416,494.0859,493.1332,493.2424,3111.0
2024-12-02 10:20:00,496.77,496.83,496.02,496.7,5972.0,493.0141,493.0736,492.2698,492.9446,5972.0
2024-12-02 10:30:00,497.03,497.36,496.97,497.29,2626.0,493.2721,493.5996,493.2126,493.5302,2626.0
2024-12-02 10:40:00,497.33,497.95,497.32,497.93,1272.0,493.5699,494.1852,493.5599,494.1653,1272.0
2024-12-02 10:50:00,498.36,498.42,497.25,497.25,3979.0,494.5921,494.6516,493.4905,493.4905,3979.0
2024-12-02 11:00:00,497.46,498.58,497.34,498.06,2285.0,493.6989,494.8104,493.5798,494.2943,2285.0
2024-12-02 11:10:00,498.31,498.54,498.07,498.45,3182.0,494.5425,494.7707,494.3043,494.6814,3182.0
2024-12-02 11:20:00,498.76,499.42,498.15,498.8,10881.0,494.9891,495.6441,494.3837,495.0288,10881.0
2024-12-02 11:30:00,499.35,499.79,498.27,498.7,6043.0,495.5746,496.0113,494.5028,494.9295,6043.0
2024-12-02 11:40:00,498.63,499.1,498.49,498.76,1914.0,494.86,495.3265,494.7211,494.9891,1914.0
2024-12-02 11:50:00,498.79,499.47,498.78,498.99,1656.0,495.0188,495.6937,495.0089,495.2173,1656.0
2024-12-02 12:00:00,499.41,499.66,499.05,499.05,1348.0,495.6341,495.8823,495.2769,495.2769,1348.0
2024-12-02 12:10:00,499.31,499.67,499.28,499.48,940.0,495.5349,495.8922,495.5051,495.7036,940.0
2024-12-02 12:20:00,499.05,499.36,498.46,498.47,2310.0,495.2769,495.5845,494.6913,494.7013,2310.0
2024-12-02 12:30:00,498.31,498.92,498.31,498.69,2090.0,494.5425,495.1478,494.5425,494.9196,2090.0
2024-12-02 12:40:00,498.84,498.84,497.94,497.95,2418.0,495.0685,495.0685,494.1753,494.1852,2418.0
2024-12-02 12:50:00,497.96,498.74,497.96,497.97,2985.0,494.1951,494.9692,494.1951,494.205,2985.0
2024-12-02 13:00:00,497.89,498.09,497.67,497.77,2358.0,494.1256,494.3241,493.9073,494.0065,2358.0
2024-12-02 13:10:00,497.49,498.24,497.49,498.16,1855.0,493.7287,494.473,493.7287,494.3936,1855.0
2024-12-02 13:20:00,498.13,498.37,498.13,498.37,1398.0,494.3638,494.602,494.3638,494.602,1398.0
2024-12-02 13:30:00,498.25,498.52,498.24,498.52,1180.0,494.4829,494.7509,494.473,494.7509,1180.0
2024-12-02 13:40:00,498.56,498.56,498.09,498.21,1066.0,494.7906,494.7906,494.3241,494.4432,1066.0
2024-12-02 13:50:00,498.22,498.29,498.21,498.22,500.0,494.4531,494.5226,494.4432,494.4531,500.0
2024-12-02 14:00:00,498.15,498.33,497.14,498.33,4273.0,494.3837,494.5623,493.3813,494.5623,4273.0
2024-12-02 14:10:00,498.1,498.18,497.63,497.76,1615.0,494.334,494.4134,493.8676,493.9966,1615.0
2024-12-02 14:20:00,497.88,497.97,497.7,497.81,1524.0,494.1157,494.205,493.9371,494.0462,1524.0
2024-12-02 14:30:00,497.7,497.91,497.7,497.91,722.0,493.9371,494.1455,493.9371,494.1455,722.0
2024-12-02 14:40:00,497.91,498.08,497.42,497.78,3840.0,494.1455,494.3142,493.6592,494.0165,3840.0
2024-12-02 14:50:00,497.84,497.84,497.46,497.56,2299.0,494.076,494.076,493.6989,493.7981,2299.0
2024-12-02 15:00:00,497.85,497.85,497.24,497.45,2920.0,494.0859,494.0859,493.4805,493.689,2920.0
2024-12-02 15:10:00,497.29,497.52,497.29,497.4,1360.0,493.5302,493.7584,493.5302,493.6393,1360.0
2024-12-02 15:20:00,497.47,497.5,497.3,497.4,1508.0,493.7088,493.7386,493.5401,493.6393,1508.0
2024-12-02 15:30:00,497.3,497.48,496.54,496.54,2480.0,493.5401,493.7187,492.7858,492.7858,2480.0
2024-12-02 15:40:00,496.5,496.5,495.44,495.58,3455.0,492.7461,492.7461,491.6942,491.8331,3455.0
2024-12-02 15:50:00,495.71,497.41,495.65,496.65,45135.0,491.9621,493.6493,491.9026,492.895,45135.0
2024-12-03 09:30:00,496.7,498.01,495.01,496.45,11423.0,492.9446,494.2447,491.2674,492.6965,11423.0
2024-12-03 09:40:00,496.31,496.31,493.09,493.36,3116.0,492.5576,492.5576,489.3619,489.6299,3116.0
2024-12-03 09:50:00,494.15,495.2,493.35,494.67,6672.0,490.4139,491.456,489.62,490.93,6672.0
2024-12-03 10:00:00,494.89,495.21,493.94,493.98,10986.0,491.1483,491.4659,490.2055,490.2452,10986.0
2024-12-03 10:10:00,494.48,496.03,493.98,495.87,7695.0,490.7414,492.2797,490.2452,492.1209,7695.0
2024-12-03 10:20:00,495.63,496.3,495.63,496.17,6369.0,491.8827,492.5477,491.8827,492.4186,6369.0
2024-12-03 10:30:00,496.0,497.24,495.61,496.77,11514.0,492.2499,493.4805,491.8629,493.0141,11514.0
2024-12-03 10:40:00,496.77,497.55,496.75,497.37,9125.0,493.0141,493.7882,492.9943,493.6096,9125.0
2024-12-03 10:50:00,497.25,497.9,496.58,496.58,7706.0,493.4905,494.1356,492.8255,492.8255,7706.0
2024-12-03 11:00:00,496.48,497.25,496.43,497.12,5748.0,492.7263,493.4905,492.6767,493.3615,5748.0
2024-12-03 11:10:00,497.17,497.18,496.1,496.1,3717.0,493.4111,493.421,492.3492,492.3492,3717.0
2024-12-03 11:20:00,496.64,497.67,496.49,497.67,3444.0,492.8851,493.9073,492.7362,493.9073,3444.0
2024-12-03 11:30:00,497.2,497.25,496.08,496.2,3769.0,493.4409,493.4905,492.3293,492.4484,3769.0
2024-12-03 11:40:00,496.08,496.49,496.07,496.24,1600.0,492.3293,492.7362,492.3194,492.4881,1600.0
2024-12-03 11:50:00,496.14,496.25,495.96,496.04,2388.0,492.3889,492.498,492.2102,492.2896,2388.0
2024-12-03 12:00:00,496.04,496.37,495.93,496.03,3839.0,492.2896,492.6171,492.1805,492.2797,3839.0
2024-12-03 12:10:00,496.03,496.25,495.86,495.89,2145.0,492.2797,492.498,492.111,492.1408,2145.0
2024-12-03 12:20:00,496.05,496.08,495.7,495.88,1642.0,492.2995,492.3293,491.9522,492.1308,1642.0
2024-12-03 12:30:00,495.72,496.38,495.72,496.38,2943.0,491.972,492.6271,491.972,492.6271,2943.0
2024-12-03 12:40:00,496.01,496.43,496.0,496.43,820.0,492.2598,492.6767,492.2499,492.6767,820.0
2024-12-03 12:50:00,496.26,496.26,495.7,496.11,4500.0,492.508,492.508,491.9522,492.3591,4500.0
2024-12-03 13:00:00,495.74,496.02,495.6,495.89,1789.0,491.9919,492.2698,491.8529,492.1408,1789.0
2024-12-03 13:10:00,495.93,496.02,495.67,496.02,1706.0,492.1805,492.2698,491.9224,492.2698,1706.0
2024-12-03 13:20:00,496.25,496.82,495.73,496.82,3817.0,492.498,493.0637,491.982,493.0637,3817.0
2024-12-03 13:30:00,496.81,497.42,496.79,497.13,2104.0,493.0538,493.6592,493.034,493.3714,2104.0
2024-12-03 13:40:00,497.06,497.21,496.92,497.13,639.0,493.3019,493.4508,493.163,493.3714,639.0
2024-12-03 13:50:00,497.13,497.13,495.96,496.14,6089.0,493.3714,493.3714,492.2102,492.3889,6089.0
2024-12-03 14:00:00,496.22,496.52,495.96,496.47,4456.0,492.4683,492.766,492.2102,492.7164,4456.0
2024-12-03 14:10:00,496.47,496.54,495.95,496.41,3505.0,492.7164,492.7858,492.2003,492.6568,3505.0
2024-12-03 14:20:00,496.37,496.61,495.72,495.75,5738.0,492.6171,492.8553,491.972,492.0018,5738.0
2024-12-03 14:30:00,495.76,496.39,495.76,496.18,4858.0,492.0117,492.637,492.0117,492.4286,4858.0
2024-12-03 14:40:00,496.15,497.05,496.13,497.05,5304.0,492.3988,493.292,492.3789,493.292,5304.0
2024-12-03 14:50:00,496.87,497.39,496.86,497.36,4529.0,493.1133,493.6294,493.1034,493.5996,4529.0
2024-12-03 15:00:00,497.23,497.94,497.05,497.92,12685.0,493.4706,494.1753,493.292,494.1554,12685.0
2024-12-03 15:10:00,497.76,497.92,496.57,497.03,23798.0,493.9966,494.1554,492.8156,493.2721,23798.0
2024-12-03 15:20:00,497.03,497.25,496.81,497.25,8385.0,493.2721,493.4905,493.0538,493.4905,8385.0
2024-12-03 15:30:00,497.07,497.19,496.72,496.86,6965.0,493.3118,493.4309,492.9645,493.1034,6965.0
2024-12-03 15:40:00,496.87,497.43,496.73,497.16,13349.0,493.1133,493.6691,492.9744,493.4012,13349.0
2024-12-03 15:50:00,497.31,498.31,497.18,497.81,67408.0,493.55,494.5425,493.421,494.0462,67408.0
2024-12-04 09:30:00,497.19,497.19,495.77,496.47,8274.0,493.4309,493.4309,492.0217,492.7164,8274.0
2024-12-04 09:40:00,496.64,498.11,496.02,497.08,3737.0,492.8851,494.344,492.2698,493.3218,3737.0
2024-12-04 09:50:00,497.34,498.22,497.33,497.83,2100.0,493.5798,494.4531,493.5699,494.0661,2100.0
2024-12-04 10:00:00,498.19,498.19,496.68,497.13,6447.0,494.4234,494.4234,492.9248,493.3714,6447.0
2024-12-04 10:10:00,497.13,499.39,497.11,499.39,4922.0,493.3714,495.6143,493.3515,495.6143,4922.0
2024-12-04 10:20:00,499.39,499.78,498.54,499.16,5899.0,495.6143,496.0013,494.7707,495.386,5899.0
2024-12-04 10:30:00,499.37,500.28,499.36,499.39,4563.0,495.5944,496.4976,495.5845,495.6143,4563.0
2024-12-04 10:40:00,499.39,499.43,499.38,499.43,1062.0,495.6143,495.654,495.6044,495.654,1062.0
2024-12-04 10:50:00,499.08,499.08,498.38,498.95,3419.0,495.3066,495.3066,494.6119,495.1776,3419.0
2024-12-04 11:00:00,498.94,498.94,498.57,498.93,860.0,495.1677,495.1677,494.8005,495.1578,860.0
2024-12-04 11:10:00,498.44,499.86,498.44,499.36,2925.0,494.6715,496.0807,494.6715,495.5845,2925.0
2024-12-04 11:20:00,499.85,499.85,498.68,498.69,700.0,496.0708,496.0708,494.9097,494.9196,700.0
2024-12-04 11:30:00,498.58,499.47,498.56,499.47,3552.0,494.8104,495.6937,494.7906,495.6937,3552.0
2024-12-04 11:40:00,499.05,499.46,498.44,499.16,12878.0,495.2769,495.6838,494.6715,495.386,12878.0
2024-12-04 11:50:00,499.17,499.21,498.87,498.87,507.0,495.396,495.4357,495.0982,495.0982,507.0
2024-12-04 12:00:00,498.59,498.75,498.19,498.19,1945.0,494.8203,494.9791,494.4234,494.4234,1945.0
2024-12-04 12:10:00,498.19,498.76,498.19,498.31,1999.0,494.4234,494.9891,494.4234,494.5425,1999.0
2024-12-04 12:20:00,498.41,498.41,498.11,498.34,812.0,494.6417,494.6417,494.344,494.5722,812.0
2024-12-04 12:30:00,498.09,498.38,497.99,497.99,1042.0,494.3241,494.6119,494.2249,494.2249,1042.0
2024-12-04 12:40:00,497.83,498.05,497.67,498.04,1024.0,494.0661,494.2844,493.9073,494.2745,1024.0
2024-12-04 12:50:00,498.16,498.68,498.04,498.27,8323.0,494.3936,494.9097,494.2745,494.5028,8323.0
2024-12-04 13:00:00,497.96,497.96,497.53,497.74,1500.0,494.1951,494.1951,493.7684,493.9768,1500.0
2024-12-04 13:10:00,497.61,497.88,497.42,497.45,4707.0,493.8478,494.1157,493.6592,493.689,4707.0
2024-12-04 13:20:00,497.03,497.03,497.0,497.02,341.0,493.2721,493.2721,493.2424,493.2622,341.0
2024-12-04 13:30:00,496.68,497.0,496.26,496.56,3222.0,492.9248,493.2424,492.508,492.8057,3222.0
2024-12-04 13:40:00,496.4,496.78,496.2,496.52,6442.0,492.6469,493.024,492.4484,492.766,6442.0
2024-12-04 13:50:00,496.95,497.06,496.7,496.7,10614.0,493.1927,493.3019,492.9446,492.9446,10614.0
2024-12-04 14:00:00,496.54,497.12,496.52,497.06,3946.0,492.7858,493.3615,492.766,493.3019,3946.0
2024-12-04 14:10:00,496.88,496.99,496.61,496.75,508.0,493.1233,493.2324,492.8553,492.9943,508.0
2024-12-04 14:20:00,497.12,497.12,496.41,496.44,645.0,493.3615,493.3615,492.6568,492.6866,645.0
2024-12-04 14:30:00,496.72,496.75,496.42,496.49,1025.0,492.9645,492.9943,492.6667,492.7362,1025.0
2024-12-04 14:40:00,496.9,496.9,496.11,496.36,1325.0,493.1431,493.1431,492.3591,492.6072,1325.0
2024-12-04 14:50:00,496.45,496.91,496.44,496.58,3375.0,492.6965,493.153,492.6866,492.8255,3375.0
2024-12-04 15:00:00,496.56,497.38,496.56,497.38,3916.0,492.8057,493.6195,492.8057,493.6195,3916.0
2024-12-04 15:10:00,497.37,497.78,497.26,497.78,2100.0,493.6096,494.0165,493.5004,494.0165,2100.0
2024-12-04 15:20:00,497.62,497.82,497.47,497.47,1633.0,493.8577,494.0562,493.7088,493.7088,1633.0
2024-12-04 15:30:00,497.41,498.61,497.41,498.32,4530.0,493.6493,494.8402,493.6493,494.5524,4530.0
2024-12-04 15:40:00,498.41,498.95,497.95,498.64,6334.0,494.6417,495.1776,494.1852,494.87,6334.0
2024-12-04 15:50:00,498.51,498.51,496.5,497.89,37936.0,494.7409,494.7409,492.7461,494.1256,37936.0
2024-12-05 09:30:00,497.04,499.0,496.93,498.94,11834.0,493.2821,495.2272,493.1729,495.1677,11834.0
2024-12-05 09:40:00,498.02,498.84,496.9,498.25,5184.0,494.2547,495.0685,493.1431,494.4829,5184.0
2024-12-05 09:50:00,497.83,498.62,497.83,498.41,4323.0,494.0661,494.8501,494.0661,494.6417,4323.0
2024-12-05 10:00:00,498.41,499.06,498.0,498.49,3798.0,494.6417,495.2868,494.2348,494.7211,3798.0
2024-12-05 10:10:00,498.57,498.66,498.0,498.34,2096.0,494.8005,494.8898,494.2348,494.5722,2096.0
2024-12-05 10:20:00,498.77,499.52,498.77,498.88,2061.0,494.999,495.7433,494.999,495.1082,2061.0
2024-12-05 10:30:00,498.97,499.85,498.95,499.85,2807.0,495.1975,496.0708,495.1776,496.0708,2807.0
2024-12-05 10:40:00,500.55,500.86,499.61,499.8,5709.0,496.7655,497.0732,495.8326,496.0212,5709.0
2024-12-05 10:50:00,499.85,499.87,499.0,499.07,7960.0,496.0708,496.0907,495.2272,495.2967,7960.0
2024-12-05 11:00:00,498.87,498.87,497.44,497.45,3655.0,495.0982,495.0982,493.679,493.689,3655.0
2024-12-05 11:10:00,497.43,498.0,497.16,498.0,3751.0,493.6691,494.2348,493.4012,494.2348,3751.0
2024-12-05 11:20:00,497.89,497.89,497.57,497.78,1670.0,494.1256,494.1256,493.8081,494.0165,1670.0
2024-12-05 11:30:00,497.64,497.77,497.31,497.31,3992.0,493.8775,494.0065,493.55,493.55,3992.0
2024-12-05 11:40:00,497.49,497.49,497.16,497.16,1628.0,493.7287,493.7287,493.4012,493.4012,1628.0
2024-12-05 11:50:00,497.22,497.22,497.0,497.05,680.0,493.4607,493.4607,493.2424,493.292,680.0
2024-12-05 12:00:00,497.31,497.46,497.06,497.41,2716.0,493.55,493.6989,493.3019,493.6493,2716.0
2024-12-05 12:10:00,497.63,498.13,497.37,497.54,2055.0,493.8676,494.3638,493.6096,493.7783,2055.0
2024-12-05 12:20:00,497.31,497.46,497.24,497.45,1093.0,493.55,493.6989,493.4805,493.689,1093.0
2024-12-05 12:30:00,497.3,497.76,496.89,497.56,4469.0,493.5401,493.9966,493.1332,493.7981,4469.0
2024-12-05 12:40:00,497.38,497.38,497.37,497.38,155.0,493.6195,493.6195,493.6096,493.6195,155.0
2024-12-05 12:50:00,497.4,497.77,497.26,497.77,990.0,493.6393,494.0065,493.5004,494.0065,990.0
2024-12-05 13:00:00,497.98,497.98,497.38,497.38,1000.0,494.215,494.215,493.6195,493.6195,1000.0
2024-12-05 13:10:00,497.22,497.25,497.01,497.11,1043.0,493.4607,493.4905,493.2523,493.3515,1043.0
2024-12-05 13:20:00,497.23,497.3,496.72,497.3,2417.0,493.4706,493.5401,492.9645,493.5401,2417.0
2024-12-05 13:30:00,497.06,498.0,497.05,497.65,3198.0,493.3019,494.2348,493.292,493.8874,3198.0
2024-12-05 13:40:00,497.96,498.08,497.53,497.53,1575.0,494.1951,494.3142,493.7684,493.7684,1575.0
2024-12-05 13:50:00,497.49,497.5,496.12,496.84,12473.0,493.7287,493.7386,492.369,493.0836,12473.0
2024-12-05 14:00:00,496.9,497.16,496.42,496.42,5121.0,493.1431,493.4012,492.6667,492.6667,5121.0
2024-12-05 14:10:00,496.86,497.18,496.04,496.72,7042.0,493.1034,493.421,492.2896,492.9645,7042.0
2024-12-05 14:20:00,496.67,497.0,496.0,496.21,19442.0,492.9149,493.2424,492.2499,492.4583,19442.0
2024-12-05 14:30:00,496.0,496.13,495.34,496.13,13064.0,492.2499,492.3789,491.5949,492.3789,13064.0
2024-12-05 14:40:00,495.86,496.13,495.07,495.88,6754.0,492.111,492.3789,491.327,492.1308,6754.0
2024-12-05 14:50:00,495.69,495.84,495.01,495.07,5931.0,491.9423,492.0911,491.2674,491.327,5931.0
2024-12-05 15:00:00,495.29,496.05,495.07,496.05,3882.0,491.5453,492.2995,491.327,492.2995,3882.0
2024-12-05 15:10:00,495.78,495.99,495.59,495.72,2550.0,492.0316,492.24,491.843,491.972,2550.0
2024-12-05 15:20:00,496.0,497.02,495.99,497.02,5456.0,492.2499,493.2622,492.24,493.2622,5456.0
2024-12-05 15:30:00,496.94,497.1,496.52,496.7,5709.0,493.1828,493.3416,492.766,492.9446,5709.0
2024-12-05 15:40:00,496.85,497.4,496.65,497.04,7425.0,493.0935,493.6393,492.895,493.2821,7425.0
2024-12-05 15:50:00,497.15,497.37,494.29,495.09,116833.0,493.3912,493.6096,490.5529,491.3468,116833.0
2024-12-06 09:30:00,492.49,495.0,492.49,493.1,13224.0,488.7665,491.2575,488.7665,489.3719,13224.0
2024-12-06 09:40:00,492.42,493.88,491.74,492.67,7385.0,488.697,490.146,488.0221,488.9451,7385.0
2024-12-06 09:50:00,492.55,492.55,489.07,490.5,19838.0,488.826,488.826,485.3723,486.7915,19838.0
2024-12-06 10:00:00,490.43,491.11,489.81,490.75,9389.0,486.722,487.3969,486.1067,487.0396,9389.0
2024-12-06 10:10:00,490.75,491.11,489.71,490.99,5090.0,487.0396,487.3969,486.0075,487.2778,5090.0
2024-12-06 10:20:00,491.0,491.05,490.5,491.0,8669.0,487.2877,487.3373,486.7915,487.2877,8669.0
2024-12-06 10:30:00,491.0,491.07,490.19,490.66,2544.0,487.2877,487.3572,486.4839,486.9503,2544.0
2024-12-06 10:40:00,490.43,491.04,490.15,491.04,7673.0,486.722,487.3274,486.4442,487.3274,7673.0
2024-12-06 10:50:00,491.35,491.35,490.68,490.94,2881.0,487.6351,487.6351,486.9701,487.2282,2881.0
2024-12-06 11:00:00,490.69,490.76,489.97,489.99,4746.0,486.9801,487.0495,486.2655,486.2854,4746.0
2024-12-06 11:10:00,489.53,489.53,488.67,488.8,5109.0,485.8288,485.8288,484.9753,485.1044,5109.0
2024-12-06 11:20:00,488.09,488.42,487.45,487.9,2185.0,484.3997,484.7272,483.7646,484.2112,2185.0
2024-12-06 11:30:00,487.88,488.01,487.25,487.69,11092.0,484.1913,484.3203,483.5661,484.0028,11092.0
2024-12-06 11:40:00,487.59,488.33,487.12,487.12,7965.0,483.9035,484.6379,483.4371,483.4371,7965.0
2024-12-06 11:50:00,487.25,487.86,486.72,487.2,6419.0,483.5661,484.1715,483.0401,483.5165,6419.0
2024-12-06 12:00:00,486.97,487.29,486.69,486.69,1705.0,483.2882,483.6058,483.0103,483.0103,1705.0
2024-12-06 12:10:00,486.78,486.81,486.28,486.77,5386.0,483.0996,483.1294,482.6034,483.0897,5386.0
2024-12-06 12:20:00,486.65,486.93,486.52,486.73,1702.0,482.9706,483.2485,482.8416,483.05,1702.0
2024-12-06 12:30:00,486.74,486.74,486.26,486.26,1775.0,483.0599,483.0599,482.5836,482.5836,1775.0
2024-12-06 12:40:00,486.26,487.93,486.17,487.67,9034.0,482.5836,484.2409,482.4942,483.9829,9034.0
2024-12-06 12:50:00,487.67,487.81,486.34,486.34,5306.0,483.9829,484.1218,482.663,482.663,5306.0
2024-12-06 13:00:00,486.13,487.18,485.71,486.94,4788.0,482.4545,483.4966,482.0377,483.2584,4788.0
2024-12-06 13:10:00,486.94,487.92,486.81,487.9,5301.0,483.2584,484.231,483.1294,484.2112,5301.0
2024-12-06 13:20:00,488.11,489.12,487.45,487.46,8279.0,484.4196,485.4219,483.7646,483.7745,8279.0
2024-12-06 13:30:00,487.46,488.37,487.46,488.29,5900.0,483.7745,484.6776,483.7745,484.5982,5900.0
2024-12-06 13:40:00,488.18,488.69,488.07,488.63,3455.0,484.489,484.9952,484.3799,484.9356,3455.0
2024-12-06 13:50:00,488.41,489.08,488.33,489.06,2353.0,484.7173,485.3822,484.6379,485.3624,2353.0
2024-12-06 14:00:00,489.08,489.47,488.49,488.59,5731.0,485.3822,485.7693,484.7967,484.8959,5731.0
2024-12-06 14:10:00,488.54,489.31,488.46,488.96,14436.0,484.8463,485.6105,484.7669,485.2632,14436.0
2024-12-06 14:20:00,489.06,489.3,488.76,488.92,3573.0,485.3624,485.6006,485.0647,485.2235,3573.0
2024-12-06 14:30:00,489.05,489.37,488.87,489.37,3934.0,485.3525,485.6701,485.1738,485.6701,3934.0
2024-12-06 14:40:00,489.01,489.82,489.0,489.81,7369.0,485.3128,486.1166,485.3028,486.1067,7369.0
2024-12-06 14:50:00,489.81,490.18,489.6,489.6,2781.0,486.1067,486.4739,485.8983,485.8983,2781.0
2024-12-06 15:00:00,489.69,489.82,489.42,489.58,3407.0,485.9876,486.1166,485.7197,485.8785,3407.0
2024-12-06 15:10:00,489.53,490.05,489.42,489.8,6581.0,485.8288,486.3449,485.7197,486.0968,6581.0
2024-12-06 15:20:00,490.06,490.15,489.25,489.25,4706.0,486.3548,486.4442,485.551,485.551,4706.0
2024-12-06 15:30:00,489.25,490.38,489.25,489.82,6407.0,485.551,486.6724,485.551,486.1166,6407.0
2024-12-06 15:40:00,490.04,490.65,489.96,490.35,8952.0,486.335,486.9404,486.2556,486.6426,8952.0
2024-12-06 15:50:00,490.31,490.44,489.49,489.8,77093.0,486.6029,486.732,485.7891,486.0968,77093.0
2024-12-09 09:30:00,487.77,488.67,485.18,485.55,18305.0,484.0821,484.9753,481.5117,481.8789,18305.0
2024-12-09 09:40:00,485.6,485.68,483.11,484.38,12958.0,481.9286,482.008,479.4574,480.7178,12958.0
2024-12-09 09:50:00,483.26,483.6,482.01,482.74,7539.0,479.6062,479.9437,478.3657,479.0902,7539.0
2024-12-09 10:00:00,482.46,483.39,480.11,480.12,15612.0,478.8123,479.7353,476.4801,476.49,15612.0
2024-12-09 10:10:00,480.12,480.5,479.39,479.65,14617.0,476.49,476.8671,475.7655,476.0235,14617.0
2024-12-09 10:20:00,479.6,480.3,479.6,480.03,11092.0,475.9739,476.6686,475.9739,476.4007,11092.0
2024-12-09 10:30:00,480.03,481.06,479.64,481.06,14230.0,476.4007,477.4229,476.0136,477.4229,14230.0
2024-12-09 10:40:00,480.78,481.27,476.49,477.67,11371.0,477.145,477.6313,472.8874,474.0585,11371.0
2024-12-09 10:50:00,477.66,477.85,476.86,476.92,5147.0,474.0486,474.2372,473.2546,473.3142,5147.0
2024-12-09 11:00:00,477.34,477.84,476.88,477.38,9965.0,473.731,474.2272,473.2745,473.7707,9965.0
2024-12-09 11:10:00,477.05,478.66,477.05,477.66,10155.0,473.4432,475.041,473.4432,474.0486,10155.0
2024-12-09 11:20:00,477.61,478.38,477.34,478.02,10353.0,473.999,474.7631,473.731,474.4059,10353.0
2024-12-09 11:30:00,477.58,478.18,476.58,477.04,10109.0,473.9692,474.5647,472.9768,473.4333,10109.0
2024-12-09 11:40:00,477.25,478.98,477.07,478.54,7705.0,473.6417,475.3586,473.463,474.9219,7705.0
2024-12-09 11:50:00,478.63,478.89,478.05,478.41,3701.0,475.0113,475.2693,474.4356,474.7929,3701.0
2024-12-09 12:00:00,478.07,478.41,476.85,476.94,4757.0,474.4555,474.7929,473.2447,473.334,4757.0
2024-12-09 12:10:00,476.94,478.01,476.94,477.08,7324.0,473.334,474.3959,473.334,473.473,7324.0
2024-12-09 12:20:00,476.94,477.21,476.14,476.75,5532.0,473.334,473.602,472.5401,473.1455,5532.0
2024-12-09 12:30:00,476.75,478.08,476.51,477.78,9731.0,473.1455,474.4654,472.9073,474.1677,9731.0
2024-12-09 12:40:00,477.48,477.89,476.85,477.34,10742.0,473.8699,474.2768,473.2447,473.731,10742.0
2024-12-09 12:50:00,477.34,477.66,476.73,477.48,8179.0,473.731,474.0486,473.1256,473.8699,8179.0
2024-12-09 13:00:00,476.89,478.44,476.24,478.44,11683.0,473.2844,474.8227,472.6393,474.8227,11683.0
2024-12-09 13:10:00,478.44,478.88,477.48,478.06,4260.0,474.8227,475.2594,473.8699,474.4456,4260.0
2024-12-09 13:20:00,478.21,479.24,478.21,478.63,6549.0,474.5944,475.6166,474.5944,475.0113,6549.0
2024-12-09 13:30:00,478.63,478.96,478.35,478.55,9504.0,475.0113,475.3388,474.7334,474.9319,9504.0
2024-12-09 13:40:00,478.75,480.25,478.75,478.99,14198.0,475.1303,476.619,475.1303,475.3685,14198.0
2024-12-09 13:50:00,478.75,479.08,478.33,478.4,4403.0,475.1303,475.4579,474.7135,474.783,4403.0
2024-12-09 14:00:00,478.4,479.43,478.4,479.03,9459.0,474.783,475.8052,474.783,475.4082,9459.0
2024-12-09 14:10:00,479.0,479.0,478.28,478.59,9277.0,475.3785,475.3785,474.6639,474.9716,9277.0
2024-12-09 14:20:00,478.6,480.24,478.59,480.18,7079.0,474.9815,476.6091,474.9716,476.5495,7079.0
2024-12-09 14:30:00,480.19,480.34,479.18,479.18,5561.0,476.5595,476.7083,475.5571,475.5571,5561.0
2024-12-09 14:40:00,479.42,479.42,478.58,478.92,15586.0,475.7953,475.7953,474.9616,475.2991,15586.0
2024-12-09 14:50:00,479.09,479.72,478.9,478.93,5016.0,475.4678,476.093,475.2792,475.309,5016.0
2024-12-09 15:00:00,478.91,479.39,478.39,478.68,7223.0,475.2891,475.7655,474.7731,475.0609,7223.0
2024-12-09 15:10:00,478.9,478.95,478.4,478.53,6012.0,475.2792,475.3288,474.783,474.912,6012.0
2024-12-09 15:20:00,478.64,479.13,478.4,478.46,7205.0,475.0212,475.5075,474.783,474.8425,7205.0
2024-12-09 15:30:00,478.46,479.49,478.46,478.94,18630.0,474.8425,475.8648,474.8425,475.3189,18630.0
2024-12-09 15:40:00,478.68,479.15,477.88,478.25,30430.0,475.0609,475.5273,474.2669,474.6341,30430.0
2024-12-09 15:50:00,478.48,479.03,477.29,478.79,113450.0,474.8624,475.4082,473.6814,475.17,113450.0
2024-12-10 09:30:00,479.27,480.47,477.21,478.02,16121.0,475.6464,476.8373,473.602,474.4059,16121.0
2024-12-10 09:40:00,478.19,479.47,477.24,477.33,19124.0,474.5746,475.8449,473.6318,473.7211,19124.0
2024-12-10 09:50:00,477.72,478.41,476.65,477.06,7825.0,474.1081,474.7929,473.0462,473.4531,7825.0
2024-12-10 10:00:00,477.19,477.23,476.1,476.1,5137.0,473.5821,473.6218,472.5004,472.5004,5137.0
2024-12-10 10:10:00,476.11,477.1,475.73,476.89,9431.0,472.5103,473.4928,472.1332,473.2844,9431.0
2024-12-10 10:20:00,476.93,479.0,476.7,478.93,11992.0,473.3241,475.3785,473.0958,475.309,11992.0
2024-12-10 10:30:00,479.19,481.1,478.9,480.59,20996.0,475.567,477.4626,475.2792,476.9564,20996.0
2024-12-10 10:40:00,480.4,482.26,480.39,481.52,13716.0,476.7679,478.6138,476.7579,477.8794,13716.0
2024-12-10 10:50:00,481.87,481.87,480.59,480.59,7284.0,478.2268,478.2268,476.9564,476.9564,7284.0
2024-12-10 11:00:00,480.84,480.86,480.32,480.86,725.0,477.2045,477.2244,476.6885,477.2244,725.0
2024-12-10 11:10:00,480.45,480.64,479.59,479.59,6571.0,476.8175,477.0061,475.964,475.964,6571.0
2024-12-10 11:20:00,479.71,479.71,479.06,479.46,8173.0,476.0831,476.0831,475.438,475.835,8173.0
2024-12-10 11:30:00,478.89,479.74,478.89,479.4,7268.0,475.2693,476.1129,475.2693,475.7754,7268.0
2024-12-10 11:40:00,479.02,479.39,478.8,478.8,2417.0,475.3983,475.7655,475.18,475.18,2417.0
2024-12-10 11:50:00,479.3,479.57,478.93,479.04,5752.0,475.6762,475.9441,475.309,475.4182,5752.0
2024-12-10 12:00:00,478.86,479.28,478.66,478.93,3947.0,475.2395,475.6563,475.041,475.309,3947.0
2024-12-10 12:10:00,479.08,480.5,478.94,480.28,13010.0,475.4579,476.8671,475.3189,476.6488,13010.0
2024-12-10 12:20:00,480.08,480.24,479.59,479.92,4668.0,476.4503,476.6091,475.964,476.2915,4668.0
2024-12-10 12:30:00,479.72,480.11,479.38,479.39,3338.0,476.093,476.4801,475.7556,475.7655,3338.0
2024-12-10 12:40:00,479.13,479.13,478.88,479.0,1119.0,475.5075,475.5075,475.2594,475.3785,1119.0
2024-12-10 12:50:00,478.81,479.02,478.43,478.53,2412.0,475.1899,475.3983,474.8128,474.912,2412.0
2024-12-10 13:00:00,478.14,478.74,477.53,478.59,5396.0,474.525,475.1204,473.9196,474.9716,5396.0
2024-12-10 13:10:00,478.52,478.71,478.17,478.71,3223.0,474.9021,475.0906,474.5547,475.0906,3223.0
2024-12-10 13:20:00,478.7,478.7,477.63,477.81,3371.0,475.0807,475.0807,474.0188,474.1975,3371.0
2024-12-10 13:30:00,477.8,478.4,477.28,478.4,3955.0,474.1875,474.783,473.6715,474.783,3955.0
2024-12-10 13:40:00,478.42,478.54,477.93,477.98,3378.0,474.8028,474.9219,474.3165,474.3662,3378.0
2024-12-10 13:50:00,477.88,477.89,477.52,477.54,4528.0,474.2669,474.2768,473.9096,473.9295,4528.0
2024-12-10 14:00:00,477.47,477.74,477.18,477.25,5970.0,473.86,474.128,473.5722,473.6417,5970.0
2024-12-10 14:10:00,477.19,477.77,476.62,477.61,9562.0,473.5821,474.1578,473.0164,473.999,9562.0
2024-12-10 14:20:00,477.62,477.78,477.12,477.15,7021.0,474.0089,474.1677,473.5127,473.5424,7021.0
2024-12-10 14:30:00,477.49,478.06,477.15,478.06,10640.0,473.8799,474.4456,473.5424,474.4456,10640.0
2024-12-10 14:40:00,477.83,478.29,477.44,478.29,4481.0,474.2173,474.6738,473.8303,474.6738,4481.0
2024-12-10 14:50:00,478.27,478.5,478.01,478.02,15810.0,474.654,474.8822,474.3959,474.4059,15810.0
2024-12-10 15:00:00,478.09,478.33,477.56,478.04,8988.0,474.4753,474.7135,473.9493,474.4257,8988.0
2024-12-10 15:10:00,477.91,477.91,477.46,477.6,4074.0,474.2967,474.2967,473.8501,473.989,4074.0
2024-12-10 15:20:00,477.57,477.96,477.22,477.61,6154.0,473.9593,474.3463,473.6119,473.999,6154.0
2024-12-10 15:30:00,477.6,477.64,477.0,477.64,9360.0,473.989,474.0287,473.3936,474.0287,9360.0
2024-12-10 15:40:00,477.41,477.62,476.17,476.97,13945.0,473.8005,474.0089,472.5699,473.3638,13945.0
2024-12-10 15:50:00,476.77,477.76,476.22,476.79,68935.0,473.1653,474.1478,472.6195,473.1852,68935.0
2024-12-11 09:30:00,477.95,480.95,476.27,480.25,19635.0,474.3364,477.3137,472.6691,476.619,19635.0
2024-12-11 09:40:00,479.01,482.67,479.01,481.1,15277.0,475.3884,479.0207,475.3884,477.4626,15277.0
2024-12-11 09:50:00,480.66,481.06,476.84,477.24,18309.0,477.0259,477.4229,473.2348,473.6318,18309.0
2024-12-11 10:00:00,477.54,478.98,476.98,478.2,16911.0,473.9295,475.3586,473.3737,474.5845,16911.0
2024-12-11 10:10:00,478.2,478.45,477.49,477.75,4545.0,474.5845,474.8326,473.8799,474.1379,4545.0
2024-12-11 10:20:00,477.65,477.92,477.25,477.3,8121.0,474.0387,474.3066,473.6417,473.6913,8121.0
2024-12-11 10:30:00,477.83,477.92,476.31,476.61,12871.0,474.2173,474.3066,472.7088,473.0065,12871.0
2024-12-11 10:40:00,477.06,477.65,476.33,476.57,11911.0,473.4531,474.0387,472.7286,472.9668,11911.0
2024-12-11 10:50:00,476.88,477.47,476.11,476.12,17734.0,473.2745,473.86,472.5103,472.5202,17734.0
2024-12-11 11:00:00,476.35,477.17,476.12,476.69,9333.0,472.7485,473.5623,472.5202,473.0859,9333.0
2024-12-11 11:10:00,476.73,477.58,476.73,477.5,14093.0,473.1256,473.9692,473.1256,473.8898,14093.0
2024-12-11 11:20:00,477.41,478.39,477.32,477.89,10150.0,473.8005,474.7731,473.7112,474.2768,10150.0
2024-12-11 11:30:00,478.05,480.0,477.98,479.32,6190.0,474.4356,476.3709,474.3662,475.696,6190.0
2024-12-11 11:40:00,479.68,480.43,478.52,479.75,8484.0,476.0533,476.7976,474.9021,476.1228,8484.0
2024-12-11 11:50:00,479.75,479.91,478.33,478.41,11451.0,476.1228,476.2816,474.7135,474.7929,11451.0
2024-12-11 12:00:00,478.33,478.61,477.71,477.97,11230.0,474.7135,474.9914,474.0982,474.3562,11230.0
2024-12-11 12:10:00,478.29,478.43,477.73,477.81,7100.0,474.6738,474.8128,474.1181,474.1975,7100.0
2024-12-11 12:20:00,477.8,478.02,477.05,477.06,6096.0,474.1875,474.4059,473.4432,473.4531,6096.0
2024-12-11 12:30:00,477.13,477.6,476.86,477.0,4726.0,473.5226,473.989,473.2546,473.3936,4726.0
2024-12-11 12:40:00,477.0,477.59,476.97,477.19,5941.0,473.3936,473.9791,473.3638,473.5821,5941.0
2024-12-11 12:50:00,476.99,478.28,476.9,478.04,5797.0,473.3837,474.6639,473.2943,474.4257,5797.0
2024-12-11 13:00:00,477.84,478.61,477.83,478.37,3100.0,474.2272,474.9914,474.2173,474.7532,3100.0
2024-12-11 13:10:00,478.43,479.26,477.93,478.74,24264.0,474.8128,475.6365,474.3165,475.1204,24264.0
2024-12-11 13:20:00,478.83,479.48,478.22,478.44,3578.0,475.2097,475.8548,474.6044,474.8227,3578.0
2024-12-11 13:30:00,478.44,478.74,478.14,478.36,2908.0,474.8227,475.1204,474.525,474.7433,2908.0
2024-12-11 13:40:00,478.29,478.43,478.11,478.28,3500.0,474.6738,474.8128,474.4952,474.6639,3500.0
2024-12-11 13:50:00,478.29,478.86,478.11,478.59,4289.0,474.6738,475.2395,474.4952,474.9716,4289.0
2024-12-11 14:00:00,478.59,479.63,478.56,479.14,7084.0,474.9716,476.0037,474.9418,475.5174,7084.0
2024-12-11 14:10:00,479.31,479.31,477.72,477.94,21620.0,475.6861,475.6861,474.1081,474.3265,21620.0
2024-12-11 14:20:00,477.54,478.74,477.09,478.74,7039.0,473.9295,475.1204,473.4829,475.1204,7039.0
2024-12-11 14:30:00,478.74,479.2,478.34,478.49,5316.0,475.1204,475.5769,474.7234,474.8723,5316.0
2024-12-11 14:40:00,478.52,478.72,478.32,478.56,2761.0,474.9021,475.1006,474.7036,474.9418,2761.0
2024-12-11 14:50:00,478.45,478.89,477.94,478.06,5438.0,474.8326,475.2693,474.3265,474.4456,5438.0
2024-12-11 15:00:00,478.47,478.83,478.27,478.27,6104.0,474.8525,475.2097,474.654,474.654,6104.0
2024-12-11 15:10:00,478.67,478.69,478.1,478.16,6912.0,475.051,475.0708,474.4853,474.5448,6912.0
2024-12-11 15:20:00,478.08,478.33,477.79,477.9,3362.0,474.4654,474.7135,474.1776,474.2868,3362.0
2024-12-11 15:30:00,478.2,478.4,477.89,478.22,10211.0,474.5845,474.783,474.2768,474.6044,10211.0
2024-12-11 15:40:00,478.22,478.22,476.85,477.21,17356.0,474.6044,474.6044,473.2447,473.602,17356.0
2024-12-11 15:50:00,477.21,478.31,476.54,477.86,124594.0,473.602,474.6937,472.9371,474.2471,124594.0
2024-12-12 09:30:00,480.39,482.69,478.37,480.42,15711.0,476.7579,479.0406,474.7532,476.7877,15711.0
2024-12-12 09:40:00,480.44,480.44,478.81,479.92,1940.0,476.8076,476.8076,475.1899,476.2915,1940.0
2024-12-12 09:50:00,480.14,482.03,480.13,481.15,7065.0,476.5098,478.3855,476.4999,477.5122,7065.0
2024-12-12 10:00:00,480.58,480.99,479.47,480.32,2975.0,476.9465,477.3534,475.8449,476.6885,2975.0
2024-12-12 10:10:00,480.42,480.72,478.68,478.68,6827.0,476.7877,477.0855,475.0609,475.0609,6827.0
2024-12-12 10:20:00,479.17,479.78,478.88,478.9,2258.0,475.5472,476.1526,475.2594,475.2792,2258.0
2024-12-12 10:30:00,478.75,480.02,478.56,479.25,12744.0,475.1303,476.3907,474.9418,475.6266,12744.0
2024-12-12 10:40:00,479.97,479.97,479.04,479.6,4725.0,476.3411,476.3411,475.4182,475.9739,4725.0
2024-12-12 10:50:00,478.62,479.28,478.4,478.68,5253.0,475.0013,475.6563,474.783,475.0609,5253.0
2024-12-12 11:00:00,478.65,479.29,478.03,478.03,11970.0,475.0311,475.6663,474.4158,474.4158,11970.0
2024-12-12 11:10:00,478.19,478.86,478.15,478.83,1000.0,474.5746,475.2395,474.5349,475.2097,1000.0
2024-12-12 11:20:00,478.56,478.83,478.29,478.56,4134.0,474.9418,475.2097,474.6738,474.9418,4134.0
2024-12-12 11:30:00,478.83,478.83,477.16,477.17,11246.0,475.2097,475.2097,473.5524,473.5623,11246.0
2024-12-12 11:40:00,477.48,478.3,477.15,478.3,11173.0,473.8699,474.6837,473.5424,474.6837,11173.0
2024-12-12 11:50:00,478.3,478.66,477.67,477.98,3424.0,474.6837,475.041,474.0585,474.3662,3424.0
2024-12-12 12:00:00,477.67,478.26,477.4,478.09,11338.0,474.0585,474.6441,473.7906,474.4753,11338.0
2024-12-12 12:10:00,478.08,478.21,477.65,478.06,9227.0,474.4654,474.5944,474.0387,474.4456,9227.0
2024-12-12 12:20:00,478.17,478.17,477.66,477.66,1704.0,474.5547,474.5547,474.0486,474.0486,1704.0
2024-12-12 12:30:00,477.92,477.92,477.0,477.27,4834.0,474.3066,474.3066,473.3936,473.6615,4834.0
2024-12-12 12:40:00,477.12,478.28,476.9,478.28,6353.0,473.5127,474.6639,473.2943,474.6639,6353.0
2024-12-12 12:50:00,477.78,477.78,476.61,476.9,14540.0,474.1677,474.1677,473.0065,473.2943,14540.0
2024-12-12 13:00:00,476.85,476.98,475.99,476.36,6113.0,473.2447,473.3737,472.3912,472.7584,6113.0
2024-12-12 13:10:00,476.36,476.56,476.08,476.19,6919.0,472.7584,472.9569,472.4805,472.5897,6919.0
2024-12-12 13:20:00,476.42,476.6,475.34,475.34,10356.0,472.818,472.9966,471.7461,471.7461,10356.0
2024-12-12 13:30:00,475.25,475.56,474.76,474.95,3542.0,471.6568,471.9645,471.1705,471.3591,3542.0
2024-12-12 13:40:00,474.92,474.92,474.08,474.68,14820.0,471.3293,471.3293,470.4957,471.0911,14820.0
2024-12-12 13:50:00,474.69,474.76,473.95,474.2,7086.0,471.101,471.1705,470.3666,470.6147,7086.0
2024-12-12 14:00:00,473.94,474.11,472.84,472.84,15705.0,470.3567,470.5254,469.265,469.265,15705.0
2024-12-12 14:10:00,472.87,472.99,472.42,472.63,16631.0,469.2948,469.4139,468.8482,469.0566,16631.0
2024-12-12 14:20:00,472.78,472.8,472.16,472.16,8618.0,469.2055,469.2253,468.5902,468.5902,8618.0
2024-12-12 14:30:00,472.23,473.52,472.09,473.12,24901.0,468.6596,469.9399,468.5207,469.5429,24901.0
2024-12-12 14:40:00,473.18,473.18,471.47,471.64,6357.0,469.6025,469.6025,467.9054,468.0741,6357.0
2024-12-12 14:50:00,471.59,471.59,471.15,471.37,19232.0,468.0245,468.0245,467.5878,467.8061,19232.0
2024-12-12 15:00:00,471.44,471.61,470.6,470.82,16081.0,467.8756,468.0443,467.042,467.2603,16081.0
2024-12-12 15:10:00,470.83,471.76,470.82,471.35,18766.0,467.2702,468.1932,467.2603,467.7863,18766.0
2024-12-12 15:20:00,471.22,471.42,470.46,470.56,10479.0,467.6573,467.8558,466.903,467.0023,10479.0
2024-12-12 15:30:00,470.66,471.05,470.32,470.59,25324.0,467.1015,467.4886,466.7641,467.032,25324.0
2024-12-12 15:40:00,470.53,471.19,470.29,470.93,25785.0,466.9725,467.6275,466.7343,467.3695,25785.0
2024-12-12 15:50:00,470.96,471.07,468.78,469.65,169869.0,467.3992,467.5084,465.2357,466.0991,169869.0
2024-12-13 09:30:00,471.44,472.4,469.37,471.38,15426.0,468.9612,469.9161,466.9021,468.9015,15426.0
2024-12-13 09:40:00,471.15,471.38,468.44,468.74,8994.0,468.6727,468.9015,465.9769,466.2754,8994.0
2024-12-13 09:50:00,468.98,470.56,468.97,470.44,8628.0,466.5141,468.0858,466.5042,467.9664,8628.0
2024-12-13 10:00:00,470.44,471.5,470.06,470.27,15250.0,467.9664,469.0209,467.5884,467.7973,15250.0
2024-12-13 10:10:00,470.28,470.33,469.17,469.51,4074.0,467.8073,467.857,466.7031,467.0413,4074.0
2024-12-13 10:20:00,469.4,469.71,468.38,469.71,10431.0,466.9319,467.2403,465.9173,467.2403,10431.0
2024-12-13 10:30:00,469.67,470.1,468.45,468.46,4480.0,467.2005,467.6282,465.9869,465.9968,4480.0
2024-12-13 10:40:00,468.48,468.87,468.42,468.46,3693.0,466.0167,466.4047,465.9571,465.9968,3693.0
2024-12-13 10:50:00,468.43,469.38,467.47,469.08,16413.0,465.967,466.912,465.012,466.6136,16413.0
2024-12-13 11:00:00,469.08,469.31,468.25,468.68,7834.0,466.6136,466.8424,465.7879,466.2157,7834.0
2024-12-13 11:10:00,468.68,469.31,468.42,468.78,6658.0,466.2157,466.8424,465.9571,466.3152,6658.0
2024-12-13 11:20:00,468.77,469.25,468.5,468.51,3130.0,466.3052,466.7827,466.0366,466.0466,3130.0
2024-12-13 11:30:00,468.5,469.71,468.37,468.64,9804.0,466.0366,467.2403,465.9073,466.1759,9804.0
2024-12-13 11:40:00,468.71,468.95,468.07,468.07,39352.0,466.2455,466.4843,465.6089,465.6089,39352.0
2024-12-13 11:50:00,468.39,468.51,468.39,468.51,300.0,465.9272,466.0466,465.9272,466.0466,300.0
2024-12-13 12:00:00,468.42,468.7,467.55,467.55,16765.0,465.9571,466.2356,465.0916,465.0916,16765.0
2024-12-13 12:10:00,468.05,468.12,466.84,466.84,6875.0,465.589,465.6586,464.3854,464.3854,6875.0
2024-12-13 12:20:00,466.89,467.44,466.3,467.42,4386.0,464.4351,464.9822,463.8482,464.9623,4386.0
2024-12-13 12:30:00,467.22,467.99,467.15,467.46,3255.0,464.7634,465.5293,464.6937,465.0021,3255.0
2024-12-13 12:40:00,467.33,467.73,467.1,467.4,2764.0,464.8728,465.2707,464.644,464.9424,2764.0
2024-12-13 12:50:00,467.24,467.94,467.24,467.42,4972.0,464.7833,465.4796,464.7833,464.9623,4972.0
2024-12-13 13:00:00,467.66,467.84,467.4,467.62,5994.0,465.201,465.3801,464.9424,465.1613,5994.0
2024-12-13 13:10:00,467.6,468.64,467.38,467.88,9063.0,465.1414,466.1759,464.9225,465.4199,9063.0
2024-12-13 13:20:00,467.85,467.94,467.74,467.88,2462.0,465.39,465.4796,465.2806,465.4199,2462.0
2024-12-13 13:30:00,467.66,468.06,467.41,468.06,2660.0,465.201,465.5989,464.9524,465.5989,2660.0
2024-12-13 13:40:00,468.83,468.88,468.71,468.72,1175.0,466.3649,466.4146,466.2455,466.2555,1175.0
2024-12-13 13:50:00,468.75,468.89,468.43,468.68,2197.0,466.2853,466.4246,465.967,466.2157,2197.0
2024-12-13 14:00:00,468.48,469.13,468.43,468.92,5431.0,466.0167,466.6633,465.967,466.4544,5431.0
2024-12-13 14:10:00,469.17,469.44,468.89,469.25,5362.0,466.7031,466.9717,466.4246,466.7827,5362.0
2024-12-13 14:20:00,469.55,469.55,467.98,468.17,7547.0,467.0811,467.0811,465.5194,465.7084,7547.0
2024-12-13 14:30:00,467.94,467.94,467.58,467.86,2838.0,465.4796,465.4796,465.1215,465.4,2838.0
2024-12-13 14:40:00,467.86,468.12,467.49,467.61,7199.0,465.4,465.6586,465.0319,465.1513,7199.0
2024-12-13 14:50:00,467.67,468.49,467.64,468.45,3153.0,465.211,466.0267,465.1812,465.9869,3153.0
2024-12-13 15:00:00,468.74,468.86,468.25,468.46,3721.0,466.2754,466.3947,465.7879,465.9968,3721.0
2024-12-13 15:10:00,468.46,468.7,468.38,468.41,4849.0,465.9968,466.2356,465.9173,465.9471,4849.0
2024-12-13 15:20:00,468.43,469.12,468.42,469.12,12543.0,465.967,466.6534,465.9571,466.6534,12543.0
2024-12-13 15:30:00,469.46,470.26,469.26,470.18,7632.0,466.9916,467.7874,466.7926,467.7078,7632.0
2024-12-13 15:40:00,470.2,470.32,469.55,470.16,7767.0,467.7277,467.8471,467.0811,467.6879,7767.0
2024-12-13 15:50:00,470.32,470.93,469.2,469.6,82807.0,467.8471,468.4539,466.733,467.1308,82807.0
2024-12-16 09:30:00,470.13,472.37,468.05,470.93,20088.0,467.6581,469.8863,465.589,468.4539,20088.0
2024-12-16 09:40:00,470.93,472.31,470.14,471.13,7181.0,468.4539,469.8266,467.668,468.6528,7181.0
2024-12-16 09:50:00,470.28,471.19,470.28,470.68,6721.0,467.8073,468.7125,467.8073,468.2052,6721.0
2024-12-16 10:00:00,471.01,471.83,469.63,469.63,6309.0,468.5334,469.3491,467.1607,467.1607,6309.0
2024-12-16 10:10:00,470.32,470.32,467.8,468.19,3668.0,467.8471,467.8471,465.3403,465.7283,3668.0
2024-12-16 10:20:00,468.24,469.17,467.81,468.03,9311.0,465.778,466.7031,465.3503,465.5691,9311.0
2024-12-16 10:30:00,467.02,467.84,466.5,466.5,5790.0,464.5644,465.3801,464.0471,464.0471,5790.0
2024-12-16 10:40:00,466.41,467.29,466.41,467.22,7225.0,463.9576,464.833,463.9576,464.7634,7225.0
2024-12-16 10:50:00,467.88,468.7,467.87,468.28,6110.0,465.4199,466.2356,465.4099,465.8178,6110.0
2024-12-16 11:00:00,468.11,468.14,467.14,467.76,6488.0,465.6487,465.6785,464.6838,465.3005,6488.0
2024-12-16 11:10:00,467.23,467.83,467.1,467.5,4102.0,464.7733,465.3702,464.644,465.0419,4102.0
2024-12-16 11:20:00,467.34,467.83,466.84,467.83,6121.0,464.8827,465.3702,464.3854,465.3702,6121.0
2024-12-16 11:30:00,467.79,468.26,467.79,468.12,2033.0,465.3304,465.7979,465.3304,465.6586,2033.0
2024-12-16 11:40:00,468.18,468.39,467.85,468.21,3063.0,465.7183,465.9272,465.39,465.7482,3063.0
2024-12-16 11:50:00,468.44,468.5,467.45,468.0,2011.0,465.9769,466.0366,464.9922,465.5393,2011.0
2024-12-16 12:00:00,467.89,467.89,466.61,467.06,4862.0,465.4298,465.4298,464.1566,464.6042,4862.0
2024-12-16 12:10:00,467.06,467.06,466.5,466.91,6011.0,464.6042,464.6042,464.0471,464.455,6011.0
2024-12-16 12:20:00,466.37,466.37,465.98,466.11,900.0,463.9178,463.9178,463.5299,463.6592,900.0
2024-12-16 12:30:00,465.86,467.16,465.31,467.04,17240.0,463.4105,464.7037,462.8634,464.5843,17240.0
2024-12-16 12:40:00,466.78,466.89,466.08,466.26,4899.0,464.3257,464.4351,463.6294,463.8084,4899.0
2024-12-16 12:50:00,466.28,466.48,465.98,465.98,2447.0,463.8283,464.0273,463.5299,463.5299,2447.0
2024-12-16 13:00:00,466.01,466.35,465.94,466.1,12233.0,463.5597,463.8979,463.4901,463.6492,12233.0
2024-12-16 13:10:00,466.0,466.2,465.82,466.02,11266.0,463.5498,463.7487,463.3707,463.5697,11266.0
2024-12-16 13:20:00,465.82,466.88,465.4,466.54,8485.0,463.3707,464.4251,462.9529,464.0869,8485.0
2024-12-16 13:30:00,466.56,467.45,466.56,467.19,3865.0,464.1068,464.9922,464.1068,464.7335,3865.0
2024-12-16 13:40:00,466.99,468.41,466.99,468.1,3036.0,464.5346,465.9471,464.5346,465.6387,3036.0
2024-12-16 13:50:00,468.25,468.71,468.19,468.58,3724.0,465.7879,466.2455,465.7283,466.1162,3724.0
2024-12-16 14:00:00,468.4,468.4,466.83,467.1,19678.0,465.9372,465.9372,464.3754,464.644,19678.0
2024-12-16 14:10:00,467.22,467.75,467.18,467.45,6465.0,464.7634,465.2906,464.7236,464.9922,6465.0
2024-12-16 14:20:00,467.45,467.71,466.97,467.29,15193.0,464.9922,465.2508,464.5147,464.833,15193.0
2024-12-16 14:30:00,467.46,468.89,467.34,468.42,15025.0,465.0021,466.4246,464.8827,465.9571,15025.0
2024-12-16 14:40:00,468.64,469.36,468.63,469.11,8851.0,466.1759,466.8921,466.1659,466.6434,8851.0
2024-12-16 14:50:00,469.12,469.4,467.83,468.05,8988.0,466.6534,466.9319,465.3702,465.589,8988.0
2024-12-16 15:00:00,468.05,468.48,467.36,467.6,6812.0,465.589,466.0167,464.9026,465.1414,6812.0
2024-12-16 15:10:00,467.61,467.85,467.42,467.53,4798.0,465.1513,465.39,464.9623,465.0717,4798.0
2024-12-16 15:20:00,467.57,468.31,467.34,468.0,18088.0,465.1115,465.8476,464.8827,465.5393,18088.0
2024-12-16 15:30:00,468.0,468.54,467.48,467.95,15763.0,465.5393,466.0764,465.022,465.4895,15763.0
2024-12-16 15:40:00,467.93,468.39,467.1,467.33,32451.0,465.4696,465.9272,464.644,464.8728,32451.0
2024-12-16 15:50:00,467.54,468.28,466.14,466.89,99276.0,465.0817,465.8178,463.689,464.4351,99276.0
2024-12-17 09:30:00,463.97,465.05,460.72,464.43,24059.0,461.5304,462.6048,458.2975,461.988,24059.0
2024-12-17 09:40:00,463.85,465.78,463.32,465.05,19279.0,461.4111,463.3309,460.8839,462.6048,19279.0
2024-12-17 09:50:00,465.05,466.04,464.22,464.36,7111.0,462.6048,463.5896,461.7791,461.9184,7111.0
2024-12-17 10:00:00,464.21,464.93,462.24,462.53,22398.0,461.7692,462.4854,459.8095,460.098,22398.0
2024-12-17 10:10:00,462.25,463.91,462.14,463.71,13391.0,459.8195,461.4708,459.7101,461.2718,13391.0
2024-12-17 10:20:00,463.71,463.95,462.58,462.63,19283.0,461.2718,461.5106,460.1478,460.1975,19283.0
2024-12-17 10:30:00,463.09,463.21,461.99,463.18,11488.0,460.6551,460.7744,459.5609,460.7446,11488.0
2024-12-17 10:40:00,462.86,463.18,462.58,462.82,3850.0,460.4263,460.7446,460.1478,460.3865,3850.0
2024-12-17 10:50:00,462.8,463.06,461.3,461.32,15947.0,460.3666,460.6252,458.8745,458.8944,15947.0
2024-12-17 11:00:00,461.33,462.62,460.13,462.48,22063.0,458.9043,460.1875,457.7106,460.0483,22063.0
2024-12-17 11:10:00,462.53,463.0,462.25,462.26,5475.0,460.098,460.5655,459.8195,459.8294,5475.0
2024-12-17 11:20:00,462.69,463.45,462.28,463.18,28277.0,460.2572,461.0132,459.8493,460.7446,28277.0
2024-12-17 11:30:00,463.2,463.66,462.35,462.74,8296.0,460.7645,461.2221,459.919,460.3069,8296.0
2024-12-17 11:40:00,462.78,463.52,462.52,462.56,4309.0,460.3467,461.0828,460.0881,460.1279,4309.0
2024-12-17 11:50:00,463.3,464.35,463.04,464.13,6144.0,460.864,461.9085,460.6053,461.6896,6144.0
2024-12-17 12:00:00,463.92,464.34,463.33,463.41,6711.0,461.4807,461.8985,460.8938,460.9734,6711.0
2024-12-17 12:10:00,463.36,463.81,463.15,463.38,3574.0,460.9237,461.3713,460.7148,460.9436,3574.0
2024-12-17 12:20:00,463.38,463.38,462.48,462.6,8866.0,460.9436,460.9436,460.0483,460.1677,8866.0
2024-12-17 12:30:00,462.76,462.83,462.56,462.64,4139.0,460.3268,460.3964,460.1279,460.2074,4139.0
2024-12-17 12:40:00,462.82,463.02,462.44,462.78,3920.0,460.3865,460.5854,460.0085,460.3467,3920.0
2024-12-17 12:50:00,462.78,463.13,462.5,463.03,3028.0,460.3467,460.6949,460.0682,460.5954,3028.0
2024-12-17 13:00:00,463.03,463.29,461.62,461.65,3806.0,460.5954,460.854,459.1928,459.2226,3806.0
2024-12-17 13:10:00,461.65,462.01,461.32,461.5,6605.0,459.2226,459.5808,458.8944,459.0734,6605.0
2024-12-17 13:20:00,461.5,461.99,461.47,461.91,5437.0,459.0734,459.5609,459.0436,459.4813,5437.0
2024-12-17 13:30:00,461.91,462.14,461.73,461.93,4839.0,459.4813,459.7101,459.3022,459.5012,4839.0
2024-12-17 13:40:00,461.92,462.62,461.63,462.5,102223.0,459.4912,460.1875,459.2028,460.0682,102223.0
2024-12-17 13:50:00,462.5,463.49,462.29,463.17,8568.0,460.0682,461.053,459.8593,460.7347,8568.0
2024-12-17 14:00:00,463.04,463.55,462.56,463.0,7685.0,460.6053,461.1127,460.1279,460.5655,7685.0
2024-12-17 14:10:00,463.41,463.41,462.51,462.51,3451.0,460.9734,460.9734,460.0781,460.0781,3451.0
2024-12-17 14:20:00,462.55,462.69,461.81,461.92,4694.0,460.1179,460.2572,459.3818,459.4912,4694.0
2024-12-17 14:30:00,461.92,461.98,461.28,461.7,6263.0,459.4912,459.5509,458.8546,459.2724,6263.0
2024-12-17 14:40:00,461.69,462.59,461.5,462.54,9378.0,459.2624,460.1577,459.0734,460.108,9378.0
2024-12-17 14:50:00,462.53,462.84,461.82,462.25,13087.0,460.098,460.4064,459.3918,459.8195,13087.0
2024-12-17 15:00:00,462.25,462.37,461.53,461.53,6712.0,459.8195,459.9389,459.1033,459.1033,6712.0
2024-12-17 15:10:00,461.78,461.78,461.22,461.25,6127.0,459.352,459.352,458.7949,458.8248,6127.0
2024-12-17 15:20:00,461.21,461.45,460.6,460.81,13789.0,458.785,459.0237,458.1782,458.3871,13789.0
2024-12-17 15:30:00,460.92,461.41,460.79,461.08,23423.0,458.4965,458.9839,458.3672,458.6556,23423.0
2024-12-17 15:40:00,461.25,461.62,460.79,460.85,30659.0,458.8248,459.1928,458.3672,458.4269,30659.0
2024-12-17 15:50:00,460.94,461.57,460.23,461.56,160865.0,458.5164,459.1431,457.8101,459.1331,160865.0
2024-12-18 09:30:00,465.12,468.26,463.36,463.77,18670.0,462.6744,465.7979,460.9237,461.3315,18670.0
2024-12-18 09:40:00,463.34,463.63,461.41,461.5,14472.0,460.9038,461.1922,458.9839,459.0734,14472.0
2024-12-18 09:50:00,460.52,462.97,460.03,462.65,10388.0,458.0986,460.5357,457.6112,460.2174,10388.0
2024-12-18 10:00:00,462.87,463.91,462.34,463.91,3525.0,460.4362,461.4708,459.909,461.4708,3525.0
2024-12-18 10:10:00,463.36,463.56,462.48,463.56,4846.0,460.9237,461.1226,460.0483,461.1226,4846.0
2024-12-18 10:20:00,463.56,464.36,463.56,463.8,4950.0,461.1226,461.9184,461.1226,461.3613,4950.0
2024-12-18 10:30:00,464.06,465.19,464.06,465.06,3779.0,461.62,462.744,461.62,462.6147,3779.0
2024-12-18 10:40:00,465.29,467.01,465.29,467.01,14954.0,462.8435,464.5545,462.8435,464.5545,14954.0
2024-12-18 10:50:00,466.5,467.01,465.7,466.09,14893.0,464.0471,464.5545,463.2514,463.6393,14893.0
2024-12-18 11:00:00,466.09,466.53,465.47,465.85,6634.0,463.6393,464.077,463.0226,463.4006,6634.0
2024-12-18 11:10:00,466.04,466.38,464.89,464.89,7618.0,463.5896,463.9278,462.4456,462.4456,7618.0
2024-12-18 11:20:00,464.86,465.03,464.13,464.97,2714.0,462.4158,462.5849,461.6896,462.5252,2714.0
2024-12-18 11:30:00,464.33,464.54,464.06,464.15,1947.0,461.8886,462.0975,461.62,461.7095,1947.0
2024-12-18 11:40:00,463.89,464.27,463.47,463.91,3680.0,461.4509,461.8289,461.0331,461.4708,3680.0
2024-12-18 11:50:00,463.8,464.43,463.8,464.03,2406.0,461.3613,461.988,461.3613,461.5901,2406.0
2024-12-18 12:00:00,464.28,465.3,464.03,465.12,11729.0,461.8388,462.8535,461.5901,462.6744,11729.0
2024-12-18 12:10:00,465.12,465.95,465.12,465.95,5325.0,462.6744,463.5,462.6744,463.5,5325.0
2024-12-18 12:20:00,465.97,466.55,465.58,466.03,10802.0,463.5199,464.0969,463.132,463.5796,10802.0
2024-12-18 12:30:00,465.74,466.63,465.48,466.48,12784.0,463.2911,464.1765,463.0325,464.0273,12784.0
2024-12-18 12:40:00,466.41,466.64,465.64,466.09,2858.0,463.9576,464.1864,463.1917,463.6393,2858.0
2024-12-18 12:50:00,465.72,466.2,465.7,466.2,3615.0,463.2712,463.7487,463.2514,463.7487,3615.0
2024-12-18 13:00:00,466.25,466.69,466.24,466.69,2176.0,463.7985,464.2361,463.7885,464.2361,2176.0
2024-12-18 13:10:00,466.38,467.07,466.36,466.66,9498.0,463.9278,464.6141,463.9079,464.2063,9498.0
2024-12-18 13:20:00,466.66,467.03,466.63,466.87,6369.0,464.2063,464.5744,464.1765,464.4152,6369.0
2024-12-18 13:30:00,467.03,467.5,467.02,467.43,2598.0,464.5744,465.0419,464.5644,464.9723,2598.0
2024-12-18 13:40:00,467.49,467.94,467.4,467.94,8505.0,465.0319,465.4796,464.9424,465.4796,8505.0
2024-12-18 13:50:00,467.73,468.16,467.63,467.85,5787.0,465.2707,465.6984,465.1712,465.39,5787.0
2024-12-18 14:00:00,467.63,468.01,466.46,466.54,21526.0,465.1712,465.5492,464.0074,464.0869,21526.0
2024-12-18 14:10:00,466.54,466.9,465.82,466.42,12712.0,464.0869,464.445,463.3707,463.9676,12712.0
2024-12-18 14:20:00,466.17,466.56,465.88,466.15,11434.0,463.7189,464.1068,463.4304,463.699,11434.0
2024-12-18 14:30:00,465.85,466.92,465.55,466.73,13022.0,463.4006,464.4649,463.1021,464.2759,13022.0
2024-12-18 14:40:00,466.66,467.31,465.67,465.95,8235.0,464.2063,464.8529,463.2215,463.5,8235.0
2024-12-18 14:50:00,465.73,466.49,465.55,466.48,12071.0,463.2812,464.0372,463.1021,464.0273,12071.0
2024-12-18 15:00:00,466.47,467.4,466.2,466.64,27559.0,464.0173,464.9424,463.7487,464.1864,27559.0
2024-12-18 15:10:00,466.18,467.2,466.17,466.48,15025.0,463.7288,464.7435,463.7189,464.0273,15025.0
2024-12-18 15:20:00,466.48,467.22,466.12,466.84,23745.0,464.0273,464.7634,463.6691,464.3854,23745.0
2024-12-18 15:30:00,466.84,467.33,466.0,466.19,29391.0,464.3854,464.8728,463.5498,463.7388,29391.0
2024-12-18 15:40:00,466.0,466.01,463.07,463.58,47693.0,463.5498,463.5597,460.6352,461.1425,47693.0
2024-12-18 15:50:00,463.29,464.53,462.41,462.55,104389.0,460.854,462.0875,459.9787,460.1179,104389.0
2024-12-19 09:30:00,464.48,469.95,464.48,466.83,17356.0,462.0378,467.479,462.0378,464.3754,17356.0
2024-12-19 09:40:00,467.35,467.93,466.4,466.41,941.0,464.8927,465.4696,463.9477,463.9576,941.0
2024-12-19 09:50:00,466.25,466.98,465.15,465.86,5315.0,463.7985,464.5246,462.7042,463.4105,5315.0
2024-12-19 10:00:00,466.55,466.55,465.09,466.31,2262.0,464.0969,464.0969,462.6446,463.8581,2262.0
2024-12-19 10:10:00,465.81,466.28,465.19,466.04,3539.0,463.3608,463.8283,462.744,463.5896,3539.0
2024-12-19 10:20:00,466.23,466.59,465.26,466.59,2503.0,463.7786,464.1367,462.8137,464.1367,2503.0
2024-12-19 10:30:00,466.25,466.36,464.99,466.0,4246.0,463.7985,463.9079,462.5451,463.5498,4246.0
2024-12-19 10:40:00,465.31,465.63,464.73,465.18,8296.0,462.8634,463.1817,462.2865,462.7341,8296.0
2024-12-19 10:50:00,465.18,465.19,464.31,464.81,2984.0,462.7341,462.744,461.8687,462.366,2984.0
2024-12-19 11:00:00,464.81,464.82,463.25,463.36,3161.0,462.366,462.376,460.8142,460.9237,3161.0
2024-12-19 11:10:00,463.31,464.48,463.29,463.82,11418.0,460.8739,462.0378,460.854,461.3812,11418.0
2024-12-19 11:20:00,463.95,465.11,463.94,465.11,13008.0,461.5106,462.6645,461.5006,462.6645,13008.0
2024-12-19 11:30:00,465.02,465.88,465.01,465.53,3428.0,462.5749,463.4304,462.565,463.0822,3428.0
2024-12-19 11:40:00,465.88,465.88,465.21,465.83,2969.0,463.4304,463.4304,462.7639,463.3807,2969.0
2024-12-19 11:50:00,465.55,466.11,465.45,466.09,4950.0,463.1021,463.6592,463.0027,463.6393,4950.0
2024-12-19 12:00:00,466.12,466.2,465.7,465.9,3139.0,463.6691,463.7487,463.2514,463.4503,3139.0
2024-12-19 12:10:00,465.72,466.8,465.66,466.59,4833.0,463.2712,464.3456,463.2116,464.1367,4833.0
2024-12-19 12:20:00,466.59,466.59,465.5,465.75,2852.0,464.1367,464.1367,463.0524,463.3011,2852.0
2024-12-19 12:30:00,465.49,465.72,465.11,465.72,3552.0,463.0425,463.2712,462.6645,463.2712,3552.0
2024-12-19 12:40:00,465.78,466.11,465.6,465.81,2970.0,463.3309,463.6592,463.1519,463.3608,2970.0
2024-12-19 12:50:00,465.75,465.97,465.45,465.96,3541.0,463.3011,463.5199,463.0027,463.51,3541.0
2024-12-19 13:00:00,465.65,465.86,464.86,465.35,13881.0,463.2016,463.4105,462.4158,462.9032,13881.0
2024-12-19 13:10:00,465.62,465.62,465.26,465.43,704.0,463.1718,463.1718,462.8137,462.9828,704.0
2024-12-19 13:20:00,465.62,466.56,465.37,466.56,2729.0,463.1718,464.1068,462.9231,464.1068,2729.0
2024-12-19 13:30:00,466.4,466.95,466.31,466.8,3538.0,463.9477,464.4948,463.8581,464.3456,3538.0
2024-12-19 13:40:00,466.8,467.41,466.57,467.24,1554.0,464.3456,464.9524,464.1168,464.7833,1554.0
2024-12-19 13:50:00,467.26,467.59,466.96,467.2,4037.0,464.8032,465.1314,464.5047,464.7435,4037.0
2024-12-19 14:00:00,467.09,467.09,466.39,466.52,4192.0,464.634,464.634,463.9377,464.067,4192.0
2024-12-19 14:10:00,466.21,466.42,466.16,466.19,5979.0,463.7587,463.9676,463.7089,463.7388,5979.0
2024-12-19 14:20:00,466.16,466.45,466.0,466.28,2676.0,463.7089,463.9974,463.5498,463.8283,2676.0
2024-12-19 14:30:00,466.11,466.39,465.95,466.02,4155.0,463.6592,463.9377,463.5,463.5697,4155.0
2024-12-19 14:40:00,466.04,466.76,466.03,466.43,3278.0,463.5896,464.3058,463.5796,463.9775,3278.0
2024-12-19 14:50:00,466.42,466.68,465.67,465.69,5637.0,463.9676,464.2262,463.2215,463.2414,5637.0
2024-12-19 15:00:00,465.8,465.8,464.95,465.11,7036.0,463.3508,463.3508,462.5053,462.6645,7036.0
2024-12-19 15:10:00,465.24,465.64,465.04,465.6,4147.0,462.7938,463.1917,462.5948,463.1519,4147.0
2024-12-19 15:20:00,465.62,465.9,464.95,465.23,8674.0,463.1718,463.4503,462.5053,462.7838,8674.0
2024-12-19 15:30:00,465.34,465.43,463.72,464.43,11608.0,462.8932,462.9828,461.2818,461.988,11608.0
2024-12-19 15:40:00,464.34,465.22,464.22,464.52,10557.0,461.8985,462.7739,461.7791,462.0776,10557.0
2024-12-19 15:50:00,464.57,464.57,462.97,463.75,58772.0,462.1273,462.1273,460.5357,461.3116,58772.0
2024-12-20 09:30:00,461.03,464.42,460.0,464.22,93025.0,458.6059,461.9781,457.5813,461.7791,93025.0
2024-12-20 09:40:00,465.47,465.76,463.62,464.7,6178.0,463.0226,463.311,461.1823,462.2566,6178.0
2024-12-20 09:50:00,464.7,464.99,463.94,464.5,15748.0,462.2566,462.5451,461.5006,462.0577,15748.0
2024-12-20 10:00:00,465.06,465.06,463.33,463.9,17790.0,462.6147,462.6147,460.8938,461.4608,17790.0
2024-12-20 10:10:00,463.8,465.84,463.79,465.28,1559.0,461.3613,463.3906,461.3514,462.8336,1559.0
2024-12-20 10:20:00,465.28,466.05,464.7,466.05,1099.0,462.8336,463.5995,462.2566,463.5995,1099.0
2024-12-20 10:30:00,467.29,467.49,466.52,466.8,2400.0,464.833,465.0319,464.067,464.3456,2400.0
2024-12-20 10:40:00,466.46,468.12,466.3,468.12,4470.0,464.0074,465.6586,463.8482,465.6586,4470.0
2024-12-20 10:50:00,467.9,468.31,466.64,466.66,4610.0,465.4398,465.8476,464.1864,464.2063,4610.0
2024-12-20 11:00:00,466.59,468.42,466.59,468.42,5629.0,464.1367,465.9571,464.1367,465.9571,5629.0
2024-12-20 11:10:00,468.89,469.68,468.89,469.27,5243.0,466.4246,467.2104,466.4246,466.8026,5243.0
2024-12-20 11:20:00,469.25,469.88,469.12,469.87,3518.0,466.7827,467.4094,466.6534,467.3994,3518.0
2024-12-20 11:30:00,469.88,470.34,469.56,469.99,11200.0,467.4094,467.867,467.0911,467.5188,11200.0
2024-12-20 11:40:00,469.99,470.8,469.6,470.16,15546.0,467.5188,468.3245,467.1308,467.6879,15546.0
2024-12-20 11:50:00,470.16,470.88,469.4,470.47,7160.0,467.6879,468.4041,466.9319,467.9963,7160.0
2024-12-20 12:00:00,470.47,471.07,470.07,471.07,2536.0,467.9963,468.5931,467.5984,468.5931,2536.0
2024-12-20 12:10:00,471.21,471.68,471.1,471.38,3082.0,468.7324,469.1999,468.623,468.9015,3082.0
2024-12-20 12:20:00,471.38,472.39,471.37,472.07,4662.0,468.9015,469.9062,468.8915,469.5879,4662.0
2024-12-20 12:30:00,471.75,471.98,471.03,471.15,4406.0,469.2695,469.4983,468.5533,468.6727,4406.0
2024-12-20 12:40:00,471.45,471.74,470.42,471.74,4437.0,468.9711,469.2596,467.9465,469.2596,4437.0
2024-12-20 12:50:00,471.76,471.85,471.1,471.68,3402.0,469.2795,469.369,468.623,469.1999,3402.0
2024-12-20 13:00:00,471.62,471.62,470.2,470.29,2690.0,469.1402,469.1402,467.7277,467.8172,2690.0
2024-12-20 13:10:00,470.34,470.66,469.81,469.81,2783.0,467.867,468.1853,467.3397,467.3397,2783.0
2024-12-20 13:20:00,469.84,470.13,469.16,469.45,3345.0,467.3696,467.6581,466.6932,466.9816,3345.0
2024-12-20 13:30:00,469.56,470.01,469.4,469.5,2170.0,467.0911,467.5387,466.9319,467.0314,2170.0
2024-12-20 13:40:00,469.67,469.67,469.06,469.31,2243.0,467.2005,467.2005,466.5937,466.8424,2243.0
2024-12-20 13:50:00,469.11,470.06,468.8,469.24,3895.0,466.6434,467.5884,466.3351,466.7727,3895.0
2024-12-20 14:00:00,468.8,469.56,468.8,469.13,2874.0,466.3351,467.0911,466.3351,466.6633,2874.0
2024-12-20 14:10:00,469.35,469.77,469.18,469.7,3334.0,466.8822,467.3,466.7131,467.2303,3334.0
2024-12-20 14:20:00,469.84,470.49,468.96,470.49,5249.0,467.3696,468.0162,466.4942,468.0162,5249.0
2024-12-20 14:30:00,470.71,470.97,469.61,469.61,4703.0,468.235,468.4936,467.1408,467.1408,4703.0
2024-12-20 14:40:00,469.59,469.99,468.72,469.02,5273.0,467.1209,467.5188,466.2555,466.5539,5273.0
2024-12-20 14:50:00,468.99,469.52,468.75,469.21,6713.0,466.5241,467.0513,466.2853,466.7429,6713.0
2024-12-20 15:00:00,469.32,469.82,468.67,469.62,10891.0,466.8523,467.3497,466.2057,467.1507,10891.0
2024-12-20 15:10:00,469.47,469.75,469.21,469.29,4681.0,467.0015,467.2801,466.7429,466.8225,4681.0
2024-12-20 15:20:00,469.29,470.82,468.55,470.82,22321.0,466.8225,468.3444,466.0864,468.3444,22321.0
2024-12-20 15:30:00,470.62,472.57,469.8,472.38,87915.0,468.1455,470.0852,467.3298,469.8962,87915.0
2024-12-20 15:40:00,472.42,472.42,469.99,470.07,21954.0,469.936,469.936,467.5188,467.5984,21954.0
2024-12-20 15:50:00,470.16,470.88,469.67,470.13,118375.0,467.6879,468.4041,467.2005,467.6581,118375.0
2024-12-23 09:30:00,468.94,469.55,468.14,468.46,11174.0,466.4743,467.0811,465.6785,465.9968,11174.0
2024-12-23 09:40:00,467.3,467.86,466.69,467.3,1875.0,464.8429,465.4,464.2361,464.8429,1875.0
2024-12-23 09:50:00,466.2,466.53,464.55,466.33,5308.0,463.7487,464.077,462.1074,463.878,5308.0
2024-12-23 10:00:00,465.46,465.46,463.59,465.44,7495.0,463.0126,463.0126,461.1524,462.9927,7495.0
2024-12-23 10:10:00,464.72,466.77,464.71,466.77,4375.0,462.2765,464.3157,462.2666,464.3157,4375.0
2024-12-23 10:20:00,466.99,466.99,465.87,466.0,6535.0,464.5346,464.5346,463.4205,463.5498,6535.0
2024-12-23 10:30:00,466.0,466.25,465.33,466.25,2657.0,463.5498,463.7985,462.8833,463.7985,2657.0
2024-12-23 10:40:00,466.23,466.38,465.7,466.15,4748.0,463.7786,463.9278,463.2514,463.699,4748.0
2024-12-23 10:50:00,466.12,466.59,465.44,465.6,3077.0,463.6691,464.1367,462.9927,463.1519,3077.0
2024-12-23 11:00:00,465.6,466.54,465.44,466.31,2300.0,463.1519,464.0869,462.9927,463.8581,2300.0
2024-12-23 11:10:00,466.31,466.34,466.13,466.33,2567.0,463.8581,463.888,463.6791,463.878,2567.0
2024-12-23 11:20:00,466.33,466.64,466.08,466.36,3130.0,463.878,464.1864,463.6294,463.9079,3130.0
2024-12-23 11:30:00,466.35,466.35,465.21,465.21,6979.0,463.8979,463.8979,462.7639,462.7639,6979.0
2024-12-23 11:40:00,465.25,466.9,465.25,466.86,7107.0,462.8037,464.445,462.8037,464.4053,7107.0
2024-12-23 11:50:00,466.7,467.17,466.7,467.17,1000.0,464.2461,464.7136,464.2461,464.7136,1000.0
2024-12-23 12:00:00,467.05,467.65,466.64,466.86,2697.0,464.5943,465.1911,464.1864,464.4053,2697.0
2024-12-23 12:10:00,467.13,467.29,466.98,467.02,2135.0,464.6738,464.833,464.5246,464.5644,2135.0
2024-12-23 12:20:00,467.12,467.32,466.91,466.92,1626.0,464.6639,464.8628,464.455,464.4649,1626.0
2024-12-23 12:30:00,467.34,467.67,467.2,467.3,2640.0,464.8827,465.211,464.7435,464.8429,2640.0
2024-12-23 12:40:00,467.27,467.41,466.99,467.38,1490.0,464.8131,464.9524,464.5346,464.9225,1490.0
2024-12-23 12:50:00,467.28,467.5,467.16,467.34,1664.0,464.823,465.0419,464.7037,464.8827,1664.0
2024-12-23 13:00:00,467.12,468.0,467.12,467.96,4513.0,464.6639,465.5393,464.6639,465.4995,4513.0
2024-12-23 13:10:00,467.98,467.98,467.09,467.09,2255.0,465.5194,465.5194,464.634,464.634,2255.0
2024-12-23 13:20:00,467.14,467.88,467.07,467.57,2516.0,464.6838,465.4199,464.6141,465.1115,2516.0
2024-12-23 13:30:00,467.82,468.04,467.82,467.98,1000.0,465.3602,465.579,465.3602,465.5194,1000.0
2024-12-23 13:40:00,467.85,468.25,467.65,467.87,4701.0,465.39,465.7879,465.1911,465.4099,4701.0
2024-12-23 13:50:00,467.85,468.08,467.77,467.86,3722.0,465.39,465.6188,465.3105,465.4,3722.0
2024-12-23 14:00:00,467.97,467.98,467.35,467.42,4300.0,465.5094,465.5194,464.8927,464.9623,4300.0
2024-12-23 14:10:00,467.56,467.7,467.32,467.32,1451.0,465.1016,465.2408,464.8628,464.8628,1451.0
2024-12-23 14:20:00,467.31,467.32,467.02,467.08,1639.0,464.8529,464.8628,464.5644,464.6241,1639.0
2024-12-23 14:30:00,467.14,467.54,466.99,467.45,3504.0,464.6838,465.0817,464.5346,464.9922,3504.0
2024-12-23 14:40:00,467.46,467.72,467.39,467.4,3103.0,465.0021,465.2607,464.9325,464.9424,3103.0
2024-12-23 14:50:00,467.64,468.03,467.51,467.62,4733.0,465.1812,465.5691,465.0518,465.1613,4733.0
2024-12-23 15:00:00,467.52,467.8,467.4,467.4,3462.0,465.0618,465.3403,464.9424,464.9424,3462.0
2024-12-23 15:10:00,467.58,467.83,467.48,467.64,4022.0,465.1215,465.3702,465.022,465.1812,4022.0
2024-12-23 15:20:00,467.64,468.31,467.64,468.15,7824.0,465.1812,465.8476,465.1812,465.6885,7824.0
2024-12-23 15:30:00,468.15,469.17,468.06,468.87,6675.0,465.6885,466.7031,465.5989,466.4047,6675.0
2024-12-23 15:40:00,468.97,469.51,468.69,469.14,4965.0,466.5042,467.0413,466.2256,466.6733,4965.0
2024-12-23 15:50:00,469.38,470.25,469.26,469.53,28145.0,466.912,467.7774,466.7926,467.0612,28145.0
2024-12-24 09:30:00,469.96,470.51,468.91,469.81,6370.0,467.489,468.0361,466.4445,467.3397,6370.0
2024-12-24 09:40:00,469.45,470.66,468.91,469.02,5694.0,466.9816,468.1853,466.4445,466.5539,5694.0
2024-12-24 09:50:00,469.07,469.16,468.29,469.05,1337.0,466.6036,466.6932,465.8277,466.5837,1337.0
2024-12-24 10:00:00,469.08,469.08,468.68,468.68,588.0,466.6136,466.6136,466.2157,466.2157,588.0
2024-12-24 10:10:00,468.9,470.68,468.89,470.67,1139.0,466.4345,468.2052,466.4246,468.1952,1139.0
2024-12-24 10:20:00,470.26,470.29,469.58,469.9,1956.0,467.7874,467.8172,467.111,467.4293,1956.0
2024-12-24 10:30:00,469.53,470.24,469.26,470.08,1907.0,467.0612,467.7675,466.7926,467.6083,1907.0
2024-12-24 10:40:00,470.08,470.66,469.94,469.95,2542.0,467.6083,468.1853,467.4691,467.479,2542.0
2024-12-24 10:50:00,470.25,470.26,469.08,470.1,4060.0,467.7774,467.7874,466.6136,467.6282,4060.0
2024-12-24 11:00:00,470.11,470.11,469.89,470.11,1417.0,467.6382,467.6382,467.4193,467.6382,1417.0
2024-12-24 11:10:00,469.95,470.58,469.31,469.31,1682.0,467.479,468.1057,466.8424,466.8424,1682.0
2024-12-24 11:20:00,469.77,470.2,469.77,470.2,1210.0,467.3,467.7277,467.3,467.7277,1210.0
2024-12-24 11:30:00,470.2,470.2,470.2,470.2,0.0,467.7277,467.7277,467.7277,467.7277,0.0
2024-12-24 11:40:00,470.2,470.61,470.2,470.41,1706.0,467.7277,468.1355,467.7277,467.9366,1706.0
2024-12-24 11:50:00,470.21,470.21,469.58,469.58,2308.0,467.7376,467.7376,467.111,467.111,2308.0
2024-12-24 12:00:00,469.82,470.15,469.81,470.11,1710.0,467.3497,467.678,467.3397,467.6382,1710.0
2024-12-24 12:10:00,470.32,471.32,470.23,471.32,3586.0,467.8471,468.8418,467.7575,468.8418,3586.0
2024-12-24 12:20:00,471.23,471.8,470.86,471.56,4407.0,468.7523,469.3193,468.3842,469.0805,4407.0
2024-12-24 12:30:00,471.41,471.76,470.92,471.52,3135.0,468.9313,469.2795,468.4439,469.0408,3135.0
2024-12-24 12:40:00,471.52,471.76,470.72,470.72,2563.0,469.0408,469.2795,468.245,468.245,2563.0
2024-12-24 12:50:00,471.05,472.46,470.85,472.24,25528.0,468.5732,469.9758,468.3743,469.757,25528.0
2024-12-26 09:30:00,470.46,471.69,469.97,470.96,4895.0,467.9863,469.2099,467.4989,468.4837,4895.0
2024-12-26 09:40:00,471.75,472.02,470.65,471.11,3726.0,469.2695,469.5381,468.1753,468.6329,3726.0
2024-12-26 09:50:00,470.15,471.12,469.39,470.69,3796.0,467.678,468.6429,466.922,468.2151,3796.0
2024-12-26 10:00:00,471.26,471.26,469.38,470.12,2639.0,468.7821,468.7821,466.912,467.6481,2639.0
2024-12-26 10:10:00,469.65,470.57,469.36,470.11,2753.0,467.1806,468.0957,466.8921,467.6382,2753.0
2024-12-26 10:20:00,470.58,470.61,469.19,469.45,2607.0,468.1057,468.1355,466.723,466.9816,2607.0
2024-12-26 10:30:00,469.27,469.74,468.75,469.08,1867.0,466.8026,467.2701,466.2853,466.6136,1867.0
2024-12-26 10:40:00,469.07,469.72,469.07,469.72,806.0,466.6036,467.2502,466.6036,467.2502,806.0
2024-12-26 10:50:00,469.71,470.08,469.38,469.38,2075.0,467.2403,467.6083,466.912,466.912,2075.0
2024-12-26 11:00:00,469.27,470.23,469.26,469.81,1439.0,466.8026,467.7575,466.7926,467.3397,1439.0
2024-12-26 11:10:00,469.4,470.54,469.4,470.54,1351.0,466.9319,468.0659,466.9319,468.0659,1351.0
2024-12-26 11:20:00,470.23,470.57,469.88,470.01,2294.0,467.7575,468.0957,467.4094,467.5387,2294.0
2024-12-26 11:30:00,470.18,471.06,470.18,470.76,1100.0,467.7078,468.5832,467.7078,468.2847,1100.0
2024-12-26 11:40:00,470.85,470.92,470.44,470.74,2804.0,468.3743,468.4439,467.9664,468.2649,2804.0
2024-12-26 11:50:00,470.74,471.38,470.44,471.38,7212.0,468.2649,468.9015,467.9664,468.9015,7212.0
2024-12-26 12:00:00,470.97,470.98,470.56,470.98,1257.0,468.4936,468.5036,468.0858,468.5036,1257.0
2024-12-26 12:10:00,470.89,472.08,470.89,472.08,9752.0,468.4141,469.5978,468.4141,469.5978,9752.0
2024-12-26 12:20:00,471.73,471.73,471.35,471.48,2120.0,469.2496,469.2496,468.8716,469.001,2120.0
2024-12-26 12:30:00,471.48,471.79,471.46,471.46,602.0,469.001,469.3093,468.9811,468.9811,602.0
2024-12-26 12:40:00,471.3,471.3,470.87,470.87,1448.0,468.8219,468.8219,468.3942,468.3942,1448.0
2024-12-26 12:50:00,470.65,471.42,470.65,471.14,1295.0,468.1753,468.9413,468.1753,468.6627,1295.0
2024-12-26 13:00:00,471.14,471.5,470.95,471.5,400.0,468.6627,469.0209,468.4737,469.0209,400.0
2024-12-26 13:10:00,470.82,471.17,470.71,470.71,1319.0,468.3444,468.6926,468.235,468.235,1319.0
2024-12-26 13:20:00,470.52,470.84,470.22,470.22,426.0,468.046,468.3643,467.7476,467.7476,426.0
2024-12-26 13:30:00,470.24,470.51,470.24,470.5,403.0,467.7675,468.0361,467.7675,468.0261,403.0
2024-12-26 13:40:00,470.63,471.2,470.51,471.2,3028.0,468.1554,468.7224,468.0361,468.7224,3028.0
2024-12-26 13:50:00,471.61,471.61,471.15,471.15,506.0,469.1303,469.1303,468.6727,468.6727,506.0
2024-12-26 14:00:00,471.46,471.47,470.94,470.98,2262.0,468.9811,468.991,468.4638,468.5036,2262.0
2024-12-26 14:10:00,470.65,470.97,470.63,470.63,322.0,468.1753,468.4936,468.1554,468.1554,322.0
2024-12-26 14:20:00,470.86,471.23,470.85,470.86,1356.0,468.3842,468.7523,468.3743,468.3842,1356.0
2024-12-26 14:30:00,470.86,470.86,470.86,470.86,0.0,468.3842,468.3842,468.3842,468.3842,0.0
2024-12-26 14:40:00,470.85,471.38,470.85,471.35,897.0,468.3743,468.9015,468.3743,468.8716,897.0
2024-12-26 14:50:00,471.42,471.53,471.32,471.33,812.0,468.9413,469.0507,468.8418,468.8518,812.0
2024-12-26 15:00:00,471.57,471.75,471.57,471.75,932.0,469.0905,469.2695,469.0905,469.2695,932.0
2024-12-26 15:10:00,471.52,471.71,471.12,471.16,2376.0,469.0408,469.2298,468.6429,468.6826,2376.0
2024-12-26 15:20:00,471.28,471.32,471.07,471.08,4119.0,468.802,468.8418,468.5931,468.6031,4119.0
2024-12-26 15:30:00,470.7,471.59,470.6,471.32,6684.0,468.2251,469.1104,468.1256,468.8418,6684.0
2024-12-26 15:40:00,471.21,471.29,470.94,470.98,3823.0,468.7324,468.812,468.4638,468.5036,3823.0
2024-12-26 15:50:00,470.72,471.26,470.35,471.21,20477.0,468.245,468.7821,467.8769,468.7324,20477.0
2024-12-27 09:30:00,468.42,470.4,466.9,469.82,10476.0,465.9571,467.9266,464.445,467.3497,10476.0
2024-12-27 09:40:00,469.77,470.28,469.77,470.28,756.0,467.3,467.8073,467.3,467.8073,756.0
2024-12-27 09:50:00,469.84,470.62,469.24,470.36,10320.0,467.3696,468.1455,466.7727,467.8869,10320.0
2024-12-27 10:00:00,469.95,469.95,468.87,468.88,2708.0,467.479,467.479,466.4047,466.4146,2708.0
2024-12-27 10:10:00,468.91,468.94,468.47,468.47,961.0,466.4445,466.4743,466.0068,466.0068,961.0
2024-12-27 10:20:00,467.94,468.57,467.26,467.26,1545.0,465.4796,466.1063,464.8032,464.8032,1545.0
2024-12-27 10:30:00,467.41,467.67,466.82,467.54,1681.0,464.9524,465.211,464.3655,465.0817,1681.0
2024-12-27 10:40:00,467.68,467.9,467.63,467.73,1000.0,465.2209,465.4398,465.1712,465.2707,1000.0
2024-12-27 10:50:00,468.02,468.02,467.55,467.77,1555.0,465.5592,465.5592,465.0916,465.3105,1555.0
2024-12-27 11:00:00,467.18,467.29,467.07,467.27,1226.0,464.7236,464.833,464.6141,464.8131,1226.0
2024-12-27 11:10:00,467.08,467.22,466.83,467.0,1142.0,464.6241,464.7634,464.3754,464.5445,1142.0
2024-12-27 11:20:00,467.47,468.16,467.42,467.85,1114.0,465.012,465.6984,464.9623,465.39,1114.0
2024-12-27 11:30:00,467.78,468.3,467.77,468.3,823.0,465.3204,465.8377,465.3105,465.8377,823.0
2024-12-27 11:40:00,467.58,467.58,467.03,467.03,916.0,465.1215,465.1215,464.5744,464.5744,916.0
2024-12-27 11:50:00,466.78,466.78,465.95,466.33,1627.0,464.3257,464.3257,463.5,463.878,1627.0
2024-12-27 12:00:00,466.58,466.59,465.96,466.59,1144.0,464.1267,464.1367,463.51,464.1367,1144.0
2024-12-27 12:10:00,466.59,466.59,466.44,466.44,200.0,464.1367,464.1367,463.9875,463.9875,200.0
2024-12-27 12:20:00,466.31,466.53,465.73,466.41,2670.0,463.8581,464.077,463.2812,463.9576,2670.0
2024-12-27 12:30:00,466.48,466.82,465.76,465.77,3945.0,464.0273,464.3655,463.311,463.321,3945.0
2024-12-27 12:40:00,466.09,466.09,465.67,466.01,2849.0,463.6393,463.6393,463.2215,463.5597,2849.0
2024-12-27 12:50:00,466.0,466.54,466.0,466.54,2744.0,463.5498,464.0869,463.5498,464.0869,2744.0
2024-12-27 13:00:00,466.86,467.03,465.92,465.92,2025.0,464.4053,464.5744,463.4702,463.4702,2025.0
2024-12-27 13:10:00,466.05,466.61,465.57,466.07,1296.0,463.5995,464.1566,463.122,463.6194,1296.0
2024-12-27 13:20:00,466.82,466.82,466.44,466.44,800.0,464.3655,464.3655,463.9875,463.9875,800.0
2024-12-27 13:30:00,466.31,466.58,465.81,466.58,1500.0,463.8581,464.1267,463.3608,464.1267,1500.0
2024-12-27 13:40:00,466.77,467.1,466.54,466.54,603.0,464.3157,464.644,464.0869,464.0869,603.0
2024-12-27 13:50:00,466.45,467.0,466.45,467.0,400.0,463.9974,464.5445,463.9974,464.5445,400.0
2024-12-27 14:00:00,467.04,467.29,467.04,467.29,1037.0,464.5843,464.833,464.5843,464.833,1037.0
2024-12-27 14:10:00,467.31,467.9,467.31,467.9,1067.0,464.8529,465.4398,464.8529,465.4398,1067.0
2024-12-27 14:20:00,467.69,467.84,467.6,467.69,2383.0,465.2309,465.3801,465.1414,465.2309,2383.0
2024-12-27 14:30:00,467.79,467.79,467.34,467.72,700.0,465.3304,465.3304,464.8827,465.2607,700.0
2024-12-27 14:40:00,467.95,468.12,467.93,468.06,912.0,465.4895,465.6586,465.4696,465.5989,912.0
2024-12-27 14:50:00,467.79,468.24,467.79,468.22,1202.0,465.3304,465.778,465.3304,465.7581,1202.0
2024-12-27 15:00:00,467.86,467.86,466.97,467.38,3668.0,465.4,465.4,464.5147,464.9225,3668.0
2024-12-27 15:10:00,467.27,467.27,466.84,466.98,1488.0,464.8131,464.8131,464.3854,464.5246,1488.0
2024-12-27 15:20:00,466.97,467.14,466.45,467.08,3132.0,464.5147,464.6838,463.9974,464.6241,3132.0
2024-12-27 15:30:00,467.08,467.08,466.7,466.73,2160.0,464.6241,464.6241,464.2461,464.2759,2160.0
2024-12-27 15:40:00,466.62,466.93,466.43,466.93,3144.0,464.1665,464.4749,463.9775,464.4749,3144.0
2024-12-27 15:50:00,467.3,468.08,467.3,467.43,26036.0,464.8429,465.6188,464.8429,464.9723,26036.0
2024-12-30 09:30:00,462.93,464.72,461.29,462.18,12964.0,460.4959,462.2765,458.8645,459.7499,12964.0
2024-12-30 09:40:00,462.18,462.18,461.35,461.45,3390.0,459.7499,459.7499,458.9242,459.0237,3390.0
2024-12-30 09:50:00,461.36,461.75,460.72,461.28,4982.0,458.9342,459.3221,458.2975,458.8546,4982.0
2024-12-30 10:00:00,460.72,461.73,460.13,461.38,3859.0,458.2975,459.3022,457.7106,458.9541,3859.0
2024-12-30 10:10:00,461.14,461.83,460.03,460.46,3238.0,458.7153,459.4017,457.6112,458.0389,3238.0
2024-12-30 10:20:00,460.29,460.29,459.36,459.49,1835.0,457.8698,457.8698,456.9447,457.074,1835.0
2024-12-30 10:30:00,459.26,460.82,459.26,460.01,2542.0,456.8452,458.397,456.8452,457.5913,2542.0
2024-12-30 10:40:00,460.51,461.16,459.46,459.46,3057.0,458.0886,458.7352,457.0442,457.0442,3057.0
2024-12-30 10:50:00,459.99,460.54,459.96,460.45,1225.0,457.5714,458.1185,457.5415,458.029,1225.0
2024-12-30 11:00:00,460.49,462.03,460.24,462.03,1599.0,458.0687,459.6006,457.8201,459.6006,1599.0
2024-12-30 11:10:00,461.69,462.12,461.68,462.12,1007.0,459.2624,459.6902,459.2525,459.6902,1007.0
2024-12-30 11:20:00,462.0,462.48,461.73,462.23,2691.0,459.5708,460.0483,459.3022,459.7996,2691.0
2024-12-30 11:30:00,462.48,463.14,462.24,462.67,3558.0,460.0483,460.7048,459.8095,460.2373,3558.0
2024-12-30 11:40:00,463.35,463.35,462.99,462.99,881.0,460.9137,460.9137,460.5556,460.5556,881.0
2024-12-30 11:50:00,463.2,464.4,463.2,463.57,3280.0,460.7645,461.9582,460.7645,461.1326,3280.0
2024-12-30 12:00:00,464.33,464.34,463.43,463.5,2183.0,461.8886,461.8985,460.9933,461.0629,2183.0
2024-12-30 12:10:00,463.64,464.16,463.02,464.0,7698.0,461.2022,461.7195,460.5854,461.5603,7698.0
2024-12-30 12:20:00,464.18,464.46,463.69,463.69,2170.0,461.7393,462.0179,461.2519,461.2519,2170.0
2024-12-30 12:30:00,463.65,464.02,463.6,463.6,1719.0,461.2121,461.5802,461.1624,461.1624,1719.0
2024-12-30 12:40:00,463.57,463.96,463.4,463.83,2104.0,461.1326,461.5205,460.9634,461.3912,2104.0
2024-12-30 12:50:00,464.22,464.22,463.31,463.88,2822.0,461.7791,461.7791,460.8739,461.4409,2822.0
2024-12-30 13:00:00,463.72,464.49,463.69,464.47,1571.0,461.2818,462.0477,461.2519,462.0278,1571.0
2024-12-30 13:10:00,464.72,465.17,464.37,464.52,2801.0,462.2765,462.7241,461.9283,462.0776,2801.0
2024-12-30 13:20:00,464.63,464.63,464.16,464.51,2906.0,462.187,462.187,461.7195,462.0676,2906.0
2024-12-30 13:30:00,464.52,465.03,464.22,464.22,3089.0,462.0776,462.5849,461.7791,461.7791,3089.0
2024-12-30 13:40:00,464.26,464.82,464.21,464.48,1555.0,461.8189,462.376,461.7692,462.0378,1555.0
2024-12-30 13:50:00,464.82,464.88,464.58,464.7,800.0,462.376,462.4357,462.1372,462.2566,800.0
2024-12-30 14:00:00,464.83,464.83,463.82,463.82,3504.0,462.3859,462.3859,461.3812,461.3812,3504.0
2024-12-30 14:10:00,464.12,464.4,463.51,463.71,2012.0,461.6797,461.9582,461.0729,461.2718,2012.0
2024-12-30 14:20:00,463.73,464.33,463.52,463.94,1169.0,461.2917,461.8886,461.0828,461.5006,1169.0
2024-12-30 14:30:00,464.01,464.56,464.01,464.46,844.0,461.5702,462.1173,461.5702,462.0179,844.0
2024-12-30 14:40:00,464.2,464.62,463.78,464.41,1638.0,461.7592,462.177,461.3414,461.9681,1638.0
2024-12-30 14:50:00,464.56,465.04,464.29,465.04,902.0,462.1173,462.5948,461.8488,462.5948,902.0
2024-12-30 15:00:00,464.53,465.5,464.37,465.5,4504.0,462.0875,463.0524,461.9283,463.0524,4504.0
2024-12-30 15:10:00,465.48,465.74,465.01,465.36,2224.0,463.0325,463.2911,462.565,462.9131,2224.0
2024-12-30 15:20:00,465.06,465.31,464.18,464.27,12440.0,462.6147,462.8634,461.7393,461.8289,12440.0
2024-12-30 15:30:00,464.47,464.6,464.11,464.51,3155.0,462.0278,462.1571,461.6697,462.0676,3155.0
2024-12-30 15:40:00,464.5,465.45,464.5,465.31,4513.0,462.0577,463.0027,462.0577,462.8634,4513.0
2024-12-30 15:50:00,465.64,465.64,463.47,463.47,24512.0,463.1917,463.1917,461.0331,461.0331,24512.0
2024-12-31 09:30:00,463.76,464.95,463.16,464.11,5417.0,461.3216,462.5053,460.7247,461.6697,5417.0
2024-12-31 09:40:00,463.1,463.72,462.54,463.44,1756.0,460.665,461.2818,460.108,461.0032,1756.0
2024-12-31 09:50:00,462.58,463.75,462.58,463.64,1363.0,460.1478,461.3116,460.1478,461.2022,1363.0
2024-12-31 10:00:00,463.33,464.11,463.06,463.06,2664.0,460.8938,461.6697,460.6252,460.6252,2664.0
2024-12-31 10:10:00,463.62,464.69,463.42,464.69,1019.0,461.1823,462.2467,460.9833,462.2467,1019.0
2024-12-31 10:20:00,464.98,464.99,463.37,463.55,4071.0,462.5351,462.5451,460.9336,461.1127,4071.0
2024-12-31 10:30:00,463.29,463.29,462.55,463.13,1519.0,460.854,460.854,460.1179,460.6949,1519.0
2024-12-31 10:40:00,462.89,462.9,462.21,462.21,1507.0,460.4561,460.4661,459.7797,459.7797,1507.0
2024-12-31 10:50:00,462.33,462.98,462.29,462.29,1200.0,459.8991,460.5457,459.8593,459.8593,1200.0
2024-12-31 11:00:00,462.41,462.47,461.51,462.11,2133.0,459.9787,460.0383,459.0834,459.6802,2133.0
2024-12-31 11:10:00,461.84,461.84,461.68,461.68,439.0,459.4116,459.4116,459.2525,459.2525,439.0
2024-12-31 11:20:00,461.52,462.04,461.13,461.27,1154.0,459.0933,459.6106,458.7054,458.8446,1154.0
2024-12-31 11:30:00,461.41,461.56,461.19,461.19,864.0,458.9839,459.1331,458.7651,458.7651,864.0
2024-12-31 11:40:00,461.24,461.97,461.24,461.51,949.0,458.8148,459.541,458.8148,459.0834,949.0
2024-12-31 11:50:00,461.81,462.03,461.21,461.21,1647.0,459.3818,459.6006,458.785,458.785,1647.0
2024-12-31 12:00:00,461.2,461.81,461.16,461.5,1530.0,458.775,459.3818,458.7352,459.0734,1530.0
2024-12-31 12:10:00,461.47,462.28,461.47,461.78,1223.0,459.0436,459.8493,459.0436,459.352,1223.0
2024-12-31 12:20:00,461.9,461.9,461.52,461.52,1061.0,459.4713,459.4713,459.0933,459.0933,1061.0
2024-12-31 12:30:00,461.34,461.34,460.87,461.01,1301.0,458.9143,458.9143,458.4467,458.586,1301.0
2024-12-31 12:40:00,461.01,461.6,461.01,461.35,1190.0,458.586,459.1729,458.586,458.9242,1190.0
2024-12-31 12:50:00,461.4,462.64,461.15,462.44,3027.0,458.974,460.2074,458.7253,460.0085,3027.0
2024-12-31 13:00:00,462.3,462.52,461.86,462.41,1858.0,459.8692,460.0881,459.4315,459.9787,1858.0
2024-12-31 13:10:00,462.53,462.62,462.01,462.01,1000.0,460.098,460.1875,459.5808,459.5808,1000.0
2024-12-31 13:20:00,461.95,461.95,461.34,461.37,900.0,459.5211,459.5211,458.9143,458.9441,900.0
2024-12-31 13:30:00,461.6,461.89,461.54,461.56,1122.0,459.1729,459.4614,459.1132,459.1331,1122.0
2024-12-31 13:40:00,461.73,462.51,461.73,462.48,1200.0,459.3022,460.0781,459.3022,460.0483,1200.0
2024-12-31 13:50:00,462.3,462.3,461.76,461.76,1403.0,459.8692,459.8692,459.3321,459.3321,1403.0
2024-12-31 14:00:00,461.38,461.96,461.19,461.96,2542.0,458.9541,459.531,458.7651,459.531,2542.0
2024-12-31 14:10:00,462.29,462.34,461.46,461.46,2142.0,459.8593,459.909,459.0336,459.0336,2142.0
2024-12-31 14:20:00,461.27,461.64,461.26,461.34,1311.0,458.8446,459.2127,458.8347,458.9143,1311.0
2024-12-31 14:30:00,461.32,461.32,460.5,460.74,2679.0,458.8944,458.8944,458.0787,458.3174,2679.0
2024-12-31 14:40:00,460.78,460.78,460.37,460.46,1814.0,458.3572,458.3572,457.9494,458.0389,1814.0
2024-12-31 14:50:00,460.47,461.02,460.43,460.76,1300.0,458.0489,458.596,458.0091,458.3373,1300.0
2024-12-31 15:00:00,461.03,461.61,460.95,461.45,1433.0,458.6059,459.1829,458.5263,459.0237,1433.0
2024-12-31 15:10:00,461.26,461.27,460.62,460.92,3080.0,458.8347,458.8446,458.1981,458.4965,3080.0
2024-12-31 15:20:00,460.69,461.66,460.69,461.55,3163.0,458.2677,459.2326,458.2677,459.1232,3163.0
2024-12-31 15:30:00,461.53,461.59,461.04,461.04,5670.0,459.1033,459.163,458.6159,458.6159,5670.0
2024-12-31 15:40:00,460.91,461.58,460.65,461.35,4717.0,458.4865,459.153,458.2279,458.9242,4717.0
2024-12-31 15:50:00,461.32,462.41,460.71,462.41,33651.0,458.8944,459.9787,458.2876,459.9787,33651.0
2025-01-02 09:30:00,464.86,464.86,462.88,462.91,9272.0,462.4158,462.4158,460.4462,460.476,9272.0
2025-01-02 09:40:00,462.0,462.24,461.35,462.24,974.0,459.5708,459.8095,458.9242,459.8095,974.0
2025-01-02 09:50:00,462.0,464.12,461.99,463.47,3107.0,459.5708,461.6797,459.5609,461.0331,3107.0
2025-01-02 10:00:00,463.5,464.25,463.5,464.24,3250.0,461.0629,461.809,461.0629,461.799,3250.0
2025-01-02 10:10:00,464.83,465.22,463.84,463.84,6912.0,462.3859,462.7739,461.4011,461.4011,6912.0
2025-01-02 10:20:00,463.84,463.84,461.48,462.05,6043.0,461.4011,461.4011,459.0535,459.6205,6043.0
2025-01-02 10:30:00,462.05,462.16,461.52,461.65,1820.0,459.6205,459.73,459.0933,459.2226,1820.0
2025-01-02 10:40:00,462.14,462.64,460.91,462.64,3134.0,459.7101,460.2074,458.4865,460.2074,3134.0
2025-01-02 10:50:00,462.62,462.88,461.89,461.9,1190.0,460.1875,460.4462,459.4614,459.4713,1190.0
2025-01-02 11:00:00,462.27,462.27,460.04,460.27,3675.0,459.8394,459.8394,457.6211,457.8499,3675.0
2025-01-02 11:10:00,460.8,461.95,460.72,461.87,1100.0,458.3771,459.5211,458.2975,459.4415,1100.0
2025-01-02 11:20:00,461.46,462.67,461.02,462.67,1419.0,459.0336,460.2373,458.596,460.2373,1419.0
2025-01-02 11:30:00,462.18,463.07,462.17,462.41,1374.0,459.7499,460.6352,459.7399,459.9787,1374.0
2025-01-02 11:40:00,463.31,463.43,462.41,462.64,3013.0,460.8739,460.9933,459.9787,460.2074,3013.0
2025-01-02 11:50:00,462.96,463.84,462.17,462.73,7483.0,460.5258,461.4011,459.7399,460.297,7483.0
2025-01-02 12:00:00,462.43,462.93,462.42,462.57,4141.0,459.9985,460.4959,459.9886,460.1378,4141.0
2025-01-02 12:10:00,463.11,463.29,462.7,462.91,1100.0,460.675,460.854,460.2671,460.476,1100.0
2025-01-02 12:20:00,462.72,462.72,460.56,460.95,2663.0,460.287,460.287,458.1384,458.5263,2663.0
2025-01-02 12:30:00,460.52,460.68,459.14,459.14,1477.0,458.0986,458.2577,456.7258,456.7258,1477.0
2025-01-02 12:40:00,459.31,459.31,458.5,459.1,2498.0,456.895,456.895,456.0892,456.6861,2498.0
2025-01-02 12:50:00,459.11,459.53,459.11,459.53,708.0,456.696,457.1138,456.696,457.1138,708.0
2025-01-02 13:00:00,459.08,460.03,459.04,460.03,1529.0,456.6662,457.6112,456.6264,457.6112,1529.0
2025-01-02 13:10:00,459.36,459.4,458.66,459.15,1787.0,456.9447,456.9845,456.2484,456.7358,1787.0
2025-01-02 13:20:00,459.69,459.96,459.33,459.96,1359.0,457.273,457.5415,456.9148,457.5415,1359.0
2025-01-02 13:30:00,459.88,459.88,458.82,459.3,3486.0,457.462,457.462,456.4075,456.885,3486.0
2025-01-02 13:40:00,458.83,459.0,458.22,458.22,1216.0,456.4175,456.5866,455.8107,455.8107,1216.0
2025-01-02 13:50:00,458.39,459.23,458.18,458.89,1300.0,455.9798,456.8154,455.7709,456.4772,1300.0
2025-01-02 14:00:00,459.08,459.68,458.68,459.68,2879.0,456.6662,457.263,456.2683,457.263,2879.0
2025-01-02 14:10:00,459.43,459.43,459.2,459.21,300.0,457.0143,457.0143,456.7855,456.7955,300.0
2025-01-02 14:20:00,459.12,459.65,458.82,459.65,609.0,456.706,457.2332,456.4075,457.2332,609.0
2025-01-02 14:30:00,459.12,460.17,458.97,460.17,4110.0,456.706,457.7504,456.5567,457.7504,4110.0
2025-01-02 14:40:00,460.14,460.46,459.37,459.59,4197.0,457.7206,458.0389,456.9546,457.1735,4197.0
2025-01-02 14:50:00,459.72,459.93,459.02,459.05,1540.0,457.3028,457.5117,456.6065,456.6363,1540.0
2025-01-02 15:00:00,459.25,459.37,458.76,459.01,7258.0,456.8353,456.9546,456.3478,456.5965,7258.0
2025-01-02 15:10:00,458.9,459.29,458.39,459.11,4867.0,456.4871,456.8751,455.9798,456.696,4867.0
2025-01-02 15:20:00,459.15,459.37,458.84,458.98,5080.0,456.7358,456.9546,456.4274,456.5667,5080.0
2025-01-02 15:30:00,458.89,459.94,458.77,458.78,7650.0,456.4772,457.5216,456.3578,456.3677,7650.0
2025-01-02 15:40:00,458.93,459.27,458.64,458.64,9094.0,456.5169,456.8552,456.2285,456.2285,9094.0
2025-01-02 15:50:00,458.88,459.34,457.71,459.29,40742.0,456.4672,456.9248,455.3034,456.8751,40742.0
2025-01-03 09:30:00,460.81,460.81,459.28,460.0,9787.0,458.3871,458.3871,456.8651,457.5813,9787.0
2025-01-03 09:40:00,459.56,460.16,458.76,460.16,6660.0,457.1436,457.7405,456.3478,457.7405,6660.0
2025-01-03 09:50:00,460.12,461.64,459.58,460.79,11929.0,457.7007,459.2127,457.1635,458.3672,11929.0
2025-01-03 10:00:00,461.24,461.88,460.03,461.87,3658.0,458.8148,459.4514,457.6112,459.4415,3658.0
2025-01-03 10:10:00,462.03,462.03,460.35,460.4,4633.0,459.6006,459.6006,457.9295,457.9792,4633.0
2025-01-03 10:20:00,460.52,461.22,460.27,461.22,8580.0,458.0986,458.7949,457.8499,458.7949,8580.0
2025-01-03 10:30:00,461.43,461.75,461.11,461.43,1815.0,459.0038,459.3221,458.6855,459.0038,1815.0
2025-01-03 10:40:00,461.84,462.05,461.66,462.05,2971.0,459.4116,459.6205,459.2326,459.6205,2971.0
2025-01-03 10:50:00,462.31,462.32,461.47,461.5,5252.0,459.8792,459.8891,459.0436,459.0734,5252.0
2025-01-03 11:00:00,461.99,462.53,461.36,461.5,2421.0,459.5609,460.098,458.9342,459.0734,2421.0
2025-01-03 11:10:00,461.81,462.02,460.78,460.79,4199.0,459.3818,459.5907,458.3572,458.3672,4199.0
2025-01-03 11:20:00,461.17,461.18,461.16,461.18,648.0,458.7452,458.7551,458.7352,458.7551,648.0
2025-01-03 11:30:00,461.55,462.45,461.31,462.2,6161.0,459.1232,460.0184,458.8844,459.7698,6161.0
2025-01-03 11:40:00,461.8,462.15,461.77,462.0,1741.0,459.3719,459.72,459.342,459.5708,1741.0
2025-01-03 11:50:00,462.04,462.18,461.74,461.75,3334.0,459.6106,459.7499,459.3122,459.3221,3334.0
2025-01-03 12:00:00,461.59,461.85,461.44,461.56,2545.0,459.163,459.4216,459.0138,459.1331,2545.0
2025-01-03 12:10:00,461.68,461.83,461.26,461.29,2416.0,459.2525,459.4017,458.8347,458.8645,2416.0
2025-01-03 12:20:00,461.2,461.48,461.2,461.48,1120.0,458.775,459.0535,458.775,459.0535,1120.0
2025-01-03 12:30:00,461.14,461.35,461.13,461.35,1750.0,458.7153,458.9242,458.7054,458.9242,1750.0
2025-01-03 12:40:00,461.35,462.03,461.35,461.7,2434.0,458.9242,459.6006,458.9242,459.2724,2434.0
2025-01-03 12:50:00,461.71,461.71,461.71,461.71,300.0,459.2823,459.2823,459.2823,459.2823,300.0
2025-01-03 13:00:00,461.79,462.16,461.79,462.16,1014.0,459.3619,459.73,459.3619,459.73,1014.0
2025-01-03 13:10:00,462.32,462.32,461.57,461.64,7228.0,459.8891,459.8891,459.1431,459.2127,7228.0
2025-01-03 13:20:00,461.65,461.97,461.49,461.97,3642.0,459.2226,459.541,459.0635,459.541,3642.0
2025-01-03 13:30:00,462.02,462.06,461.71,461.97,4360.0,459.5907,459.6305,459.2823,459.541,4360.0
2025-01-03 13:40:00,462.28,462.35,462.06,462.35,3858.0,459.8493,459.919,459.6305,459.919,3858.0
2025-01-03 13:50:00,462.22,462.5,462.02,462.09,5932.0,459.7897,460.0682,459.5907,459.6603,5932.0
2025-01-03 14:00:00,462.01,462.17,461.47,462.11,4175.0,459.5808,459.7399,459.0436,459.6802,4175.0
2025-01-03 14:10:00,462.68,462.83,462.15,462.37,5341.0,460.2472,460.3964,459.72,459.9389,5341.0
2025-01-03 14:20:00,462.42,463.51,462.32,463.13,5941.0,459.9886,461.0729,459.8891,460.6949,5941.0
2025-01-03 14:30:00,463.04,463.32,463.04,463.31,3504.0,460.6053,460.8839,460.6053,460.8739,3504.0
2025-01-03 14:40:00,463.44,463.44,462.76,462.82,11879.0,461.0032,461.0032,460.3268,460.3865,11879.0
2025-01-03 14:50:00,462.57,462.65,462.34,462.35,732.0,460.1378,460.2174,459.909,459.919,732.0
2025-01-03 15:00:00,462.25,462.51,462.2,462.49,1471.0,459.8195,460.0781,459.7698,460.0582,1471.0
2025-01-03 15:10:00,462.49,462.56,462.3,462.36,980.0,460.0582,460.1279,459.8692,459.9289,980.0
2025-01-03 15:20:00,462.39,462.39,461.78,462.02,4572.0,459.9588,459.9588,459.352,459.5907,4572.0
2025-01-03 15:30:00,461.85,461.99,461.44,461.73,4416.0,459.4216,459.5609,459.0138,459.3022,4416.0
2025-01-03 15:40:00,461.73,461.85,461.49,461.52,4991.0,459.3022,459.4216,459.0635,459.0933,4991.0
2025-01-03 15:50:00,461.8,462.17,461.39,461.5,38028.0,459.3719,459.7399,458.964,459.0734,38028.0
2025-01-06 09:30:00,459.9,460.5,455.04,456.24,24034.0,457.4818,458.0787,452.6474,453.8411,24034.0
2025-01-06 09:40:00,455.78,456.95,450.18,452.94,20575.0,453.3835,454.5474,447.813,450.5584,20575.0
2025-01-06 09:50:00,452.22,454.71,452.22,454.33,16515.0,449.8422,452.3191,449.8422,451.9411,16515.0
2025-01-06 10:00:00,454.27,455.0,453.62,453.62,3803.0,451.8815,452.6076,451.2349,451.2349,3803.0
2025-01-06 10:10:00,453.4,454.98,452.81,453.18,8518.0,451.016,452.5877,450.4291,450.7972,8518.0
2025-01-06 10:20:00,453.17,453.17,451.43,451.44,8561.0,450.7872,450.7872,449.0564,449.0663,8561.0
2025-01-06 10:30:00,450.91,452.77,450.91,451.76,11085.0,448.5391,450.3893,448.5391,449.3846,11085.0
2025-01-06 10:40:00,451.76,453.8,451.64,453.43,7254.0,449.3846,451.4139,449.2653,451.0459,7254.0
2025-01-06 10:50:00,453.71,454.76,453.7,454.49,15311.0,451.3244,452.3689,451.3144,452.1003,15311.0
2025-01-06 11:00:00,454.5,454.51,453.0,453.12,5352.0,452.1102,452.1202,450.6181,450.7375,5352.0
2025-01-06 11:10:00,453.54,454.93,453.01,454.56,8862.0,451.1553,452.538,450.6281,452.1699,8862.0
2025-01-06 11:20:00,454.56,456.61,454.56,456.55,40957.0,452.1699,454.2091,452.1699,454.1495,40957.0
2025-01-06 11:30:00,456.68,457.18,456.54,457.18,3976.0,454.2788,454.7762,454.1395,454.7762,3976.0
2025-01-06 11:40:00,457.18,458.71,456.87,458.55,21990.0,454.7762,456.2981,454.4678,456.1389,21990.0
2025-01-06 11:50:00,458.56,458.75,457.96,458.27,30942.0,456.1489,456.3379,455.5521,455.8604,30942.0
2025-01-06 12:00:00,458.06,458.19,455.81,455.95,14087.0,455.6515,455.7808,453.4134,453.5526,14087.0
2025-01-06 12:10:00,455.91,456.21,455.55,455.57,11985.0,453.5128,453.8113,453.1547,453.1746,11985.0
2025-01-06 12:20:00,455.48,455.66,454.26,454.26,6331.0,453.0851,453.2641,451.8715,451.8715,6331.0
2025-01-06 12:30:00,454.46,455.78,454.2,455.35,4929.0,452.0705,453.3835,451.8118,452.9558,4929.0
2025-01-06 12:40:00,455.24,455.64,454.87,455.52,4555.0,452.8464,453.2442,452.4783,453.1249,4555.0
2025-01-06 12:50:00,455.28,455.28,454.06,454.38,2693.0,452.8861,452.8861,451.6726,451.9909,2693.0
2025-01-06 13:00:00,454.35,454.7,454.0,454.17,3327.0,451.961,452.3092,451.6129,451.782,3327.0
2025-01-06 13:10:00,454.05,454.56,454.05,454.56,2330.0,451.6626,452.1699,451.6626,452.1699,2330.0
2025-01-06 13:20:00,454.36,454.67,454.0,454.35,1999.0,451.971,452.2793,451.6129,451.961,1999.0
2025-01-06 13:30:00,454.27,455.11,454.04,454.95,3614.0,451.8815,452.717,451.6527,452.5579,3614.0
2025-01-06 13:40:00,454.64,455.15,454.15,454.32,3767.0,452.2495,452.7568,451.7621,451.9312,3767.0
2025-01-06 13:50:00,454.6,454.8,454.38,454.6,8521.0,452.2097,452.4087,451.9909,452.2097,8521.0
2025-01-06 14:00:00,454.58,454.58,453.67,453.67,7746.0,452.1898,452.1898,451.2846,451.2846,7746.0
2025-01-06 14:10:00,453.84,454.39,453.76,454.23,16065.0,451.4537,452.0008,451.3741,451.8417,16065.0
2025-01-06 14:20:00,454.3,454.3,453.94,454.22,3172.0,451.9113,451.9113,451.5532,451.8317,3172.0
2025-01-06 14:30:00,453.88,454.3,453.85,454.3,4336.0,451.4935,451.9113,451.4637,451.9113,4336.0
2025-01-06 14:40:00,454.3,454.91,453.88,454.91,23234.0,451.9113,452.5181,451.4935,452.5181,23234.0
2025-01-06 14:50:00,454.7,454.7,453.77,453.97,7978.0,452.3092,452.3092,451.3841,451.583,7978.0
2025-01-06 15:00:00,454.14,454.36,453.87,454.13,6117.0,451.7521,451.971,451.4836,451.7422,6117.0
2025-01-06 15:10:00,454.08,454.44,453.84,453.9,5253.0,451.6925,452.0506,451.4537,451.5134,5253.0
2025-01-06 15:20:00,453.9,454.41,453.83,454.31,8021.0,451.5134,452.0207,451.4438,451.9212,8021.0
2025-01-06 15:30:00,454.33,454.36,453.62,454.29,21726.0,451.9411,451.971,451.2349,451.9013,21726.0
2025-01-06 15:40:00,454.11,454.56,453.58,453.59,25312.0,451.7223,452.1699,451.1951,451.205,25312.0
2025-01-06 15:50:00,453.73,456.68,453.57,456.31,102953.0,451.3443,454.2788,451.1851,453.9107,102953.0
2025-01-07 09:30:00,458.92,459.92,456.7,459.92,9867.0,456.507,457.5017,454.2987,457.5017,9867.0
2025-01-07 09:40:00,459.92,459.92,457.46,458.4,6869.0,457.5017,457.5017,455.0547,455.9897,6869.0
2025-01-07 09:50:00,458.37,459.18,457.62,459.18,2438.0,455.9599,456.7656,455.2138,456.7656,2438.0
2025-01-07 10:00:00,458.53,459.02,457.6,457.93,4430.0,456.1191,456.6065,455.1939,455.5222,4430.0
2025-01-07 10:10:00,457.91,457.91,456.75,456.95,6587.0,455.5023,455.5023,454.3484,454.5474,6587.0
2025-01-07 10:20:00,457.62,458.82,456.89,457.29,5844.0,455.2138,456.4075,454.4877,454.8856,5844.0
2025-01-07 10:30:00,456.98,457.99,456.23,457.98,5551.0,454.5772,455.5819,453.8311,455.5719,5551.0
2025-01-07 10:40:00,458.02,458.02,457.42,457.68,3656.0,455.6117,455.6117,455.0149,455.2735,3656.0
2025-01-07 10:50:00,457.68,458.84,457.67,458.25,6388.0,455.2735,456.4274,455.2636,455.8405,6388.0
2025-01-07 11:00:00,458.32,460.12,458.32,459.45,6221.0,455.9102,457.7007,455.9102,457.0342,6221.0
2025-01-07 11:10:00,459.4,459.4,458.71,459.18,3250.0,456.9845,456.9845,456.2981,456.7656,3250.0
2025-01-07 11:20:00,458.87,459.03,458.49,458.96,2925.0,456.4573,456.6164,456.0793,456.5468,2925.0
2025-01-07 11:30:00,458.9,459.6,458.59,459.6,2694.0,456.4871,457.1834,456.1787,457.1834,2694.0
2025-01-07 11:40:00,459.98,460.49,459.52,459.95,1526.0,457.5614,458.0687,457.1038,457.5316,1526.0
2025-01-07 11:50:00,459.8,459.8,458.37,458.54,3495.0,457.3824,457.3824,455.9599,456.129,3495.0
2025-01-07 12:00:00,458.6,459.83,458.49,459.83,3372.0,456.1887,457.4122,456.0793,457.4122,3372.0
2025-01-07 12:10:00,459.49,460.44,459.33,460.12,3246.0,457.074,458.019,456.9148,457.7007,3246.0
2025-01-07 12:20:00,460.13,460.33,459.72,460.21,5722.0,457.7106,457.9096,457.3028,457.7902,5722.0
2025-01-07 12:30:00,460.26,461.0,460.26,460.98,9378.0,457.84,458.5761,457.84,458.5562,9378.0
2025-01-07 12:40:00,461.04,461.1,460.63,461.1,4957.0,458.6159,458.6755,458.208,458.6755,4957.0
2025-01-07 12:50:00,461.28,461.53,460.78,461.39,6701.0,458.8546,459.1033,458.3572,458.964,6701.0
2025-01-07 13:00:00,461.05,462.84,461.04,462.69,5759.0,458.6258,460.4064,458.6159,460.2572,5759.0
2025-01-07 13:10:00,462.66,462.91,462.03,462.41,11071.0,460.2273,460.476,459.6006,459.9787,11071.0
2025-01-07 13:20:00,462.25,462.41,461.75,461.92,4490.0,459.8195,459.9787,459.3221,459.4912,4490.0
2025-01-07 13:30:00,462.04,462.06,460.95,460.95,5422.0,459.6106,459.6305,458.5263,458.5263,5422.0
2025-01-07 13:40:00,461.31,462.24,461.22,461.44,5287.0,458.8844,459.8095,458.7949,459.0138,5287.0
2025-01-07 13:50:00,461.49,461.49,460.78,460.81,16942.0,459.0635,459.0635,458.3572,458.3871,16942.0
2025-01-07 14:00:00,461.0,461.13,460.68,460.7,2924.0,458.5761,458.7054,458.2577,458.2776,2924.0
2025-01-07 14:10:00,460.79,460.79,460.11,460.15,1944.0,458.3672,458.3672,457.6907,457.7305,1944.0
2025-01-07 14:20:00,460.18,460.43,460.15,460.24,3353.0,457.7604,458.0091,457.7305,457.8201,3353.0
2025-01-07 14:30:00,460.02,460.03,459.36,459.36,2621.0,457.6012,457.6112,456.9447,456.9447,2621.0
2025-01-07 14:40:00,459.07,459.27,458.87,458.92,5417.0,456.6562,456.8552,456.4573,456.507,5417.0
2025-01-07 14:50:00,459.04,459.19,458.43,458.48,5524.0,456.6264,456.7756,456.0196,456.0693,5524.0
2025-01-07 15:00:00,458.25,458.25,457.55,457.55,8951.0,455.8405,455.8405,455.1442,455.1442,8951.0
2025-01-07 15:10:00,457.63,457.67,457.18,457.21,6730.0,455.2238,455.2636,454.7762,454.806,6730.0
2025-01-07 15:20:00,457.17,457.35,456.41,456.56,2903.0,454.7662,454.9453,454.0102,454.1594,2903.0
2025-01-07 15:30:00,456.69,456.69,455.82,456.1,15870.0,454.2887,454.2887,453.4233,453.7018,15870.0
2025-01-07 15:40:00,456.14,456.69,455.67,455.89,12950.0,453.7416,454.2887,453.2741,453.4929,12950.0
2025-01-07 15:50:00,455.89,456.96,454.68,455.1,183367.0,453.4929,454.5573,452.2893,452.7071,183367.0
2025-01-08 09:30:00,456.49,458.5,456.49,457.6,7534.0,454.0898,456.0892,454.0898,455.1939,7534.0
2025-01-08 09:40:00,457.34,457.34,456.73,456.74,1692.0,454.9353,454.9353,454.3285,454.3385,1692.0
2025-01-08 09:50:00,456.74,456.78,455.93,456.46,4857.0,454.3385,454.3783,453.5327,454.0599,4857.0
2025-01-08 10:00:00,456.9,457.99,456.75,457.99,3195.0,454.4976,455.5819,454.3484,455.5819,3195.0
2025-01-08 10:10:00,458.59,458.95,458.29,458.33,1489.0,456.1787,456.5368,455.8803,455.9201,1489.0
2025-01-08 10:20:00,458.36,458.38,457.36,457.38,4987.0,455.9499,455.9698,454.9552,454.9751,4987.0
2025-01-08 10:30:00,457.38,457.65,457.22,457.31,6903.0,454.9751,455.2437,454.8159,454.9055,6903.0
2025-01-08 10:40:00,457.32,457.83,456.97,457.83,5486.0,454.9154,455.4227,454.5673,455.4227,5486.0
2025-01-08 10:50:00,458.03,458.64,458.0,458.64,1500.0,455.6217,456.2285,455.5918,456.2285,1500.0
2025-01-08 11:00:00,458.6,458.71,458.16,458.65,6264.0,456.1887,456.2981,455.751,456.2384,6264.0
2025-01-08 11:10:00,458.22,458.54,457.78,457.98,2993.0,455.8107,456.129,455.373,455.5719,2993.0
2025-01-08 11:20:00,457.98,458.45,457.74,458.21,22355.0,455.5719,456.0395,455.3332,455.8007,22355.0
2025-01-08 11:30:00,458.35,459.92,458.24,459.91,14806.0,455.94,457.5017,455.8306,457.4918,14806.0
2025-01-08 11:40:00,459.89,460.78,459.89,460.23,3656.0,457.4719,458.3572,457.4719,457.8101,3656.0
2025-01-08 11:50:00,459.97,460.26,459.68,460.26,4013.0,457.5515,457.84,457.263,457.84,4013.0
2025-01-08 12:00:00,459.69,459.69,458.39,458.39,3566.0,457.273,457.273,455.9798,455.9798,3566.0
2025-01-08 12:10:00,458.38,458.47,457.39,457.4,2336.0,455.9698,456.0594,454.985,454.995,2336.0
2025-01-08 12:20:00,458.02,458.02,456.6,456.6,3319.0,455.6117,455.6117,454.1992,454.1992,3319.0
2025-01-08 12:30:00,456.63,457.02,456.63,457.02,394.0,454.229,454.617,454.229,454.617,394.0
2025-01-08 12:40:00,457.02,458.11,457.01,457.82,2317.0,454.617,455.7013,454.607,455.4128,2317.0
2025-01-08 12:50:00,457.82,458.56,457.82,458.56,900.0,455.4128,456.1489,455.4128,456.1489,900.0
2025-01-08 13:00:00,458.6,459.59,458.6,459.42,2658.0,456.1887,457.1735,456.1887,457.0044,2658.0
2025-01-08 13:10:00,459.43,460.08,459.42,459.8,2163.0,457.0143,457.6609,457.0044,457.3824,2163.0
2025-01-08 13:20:00,459.8,460.53,459.8,460.4,3052.0,457.3824,458.1085,457.3824,457.9792,3052.0
2025-01-08 13:30:00,460.3,461.34,460.3,461.29,2821.0,457.8797,458.9143,457.8797,458.8645,2821.0
2025-01-08 13:40:00,461.36,461.36,460.39,460.4,4285.0,458.9342,458.9342,457.9693,457.9792,4285.0
2025-01-08 13:50:00,460.37,460.37,459.41,459.7,4767.0,457.9494,457.9494,456.9944,457.2829,4767.0
2025-01-08 14:00:00,459.84,460.9,459.31,460.9,2170.0,457.4222,458.4766,456.895,458.4766,2170.0
2025-01-08 14:10:00,461.12,461.23,460.39,460.58,3438.0,458.6954,458.8049,457.9693,458.1583,3438.0
2025-01-08 14:20:00,460.68,462.06,460.67,461.87,3439.0,458.2577,459.6305,458.2478,459.4415,3439.0
2025-01-08 14:30:00,461.48,461.51,460.8,461.19,2494.0,459.0535,459.0834,458.3771,458.7651,2494.0
2025-01-08 14:40:00,461.15,461.43,460.46,460.56,3916.0,458.7253,459.0038,458.0389,458.1384,3916.0
2025-01-08 14:50:00,460.6,461.17,460.59,460.64,973.0,458.1782,458.7452,458.1682,458.218,973.0
2025-01-08 15:00:00,460.93,461.21,460.38,460.43,7483.0,458.5064,458.785,457.9593,458.0091,7483.0
2025-01-08 15:10:00,460.34,460.6,459.52,460.35,9251.0,457.9195,458.1782,457.1038,457.9295,9251.0
2025-01-08 15:20:00,460.35,460.7,460.01,460.7,10122.0,457.9295,458.2776,457.5913,458.2776,10122.0
2025-01-08 15:30:00,460.81,461.1,460.61,460.83,6968.0,458.3871,458.6755,458.1881,458.407,6968.0
2025-01-08 15:40:00,460.84,461.7,460.84,461.32,10803.0,458.4169,459.2724,458.4169,458.8944,10803.0
2025-01-08 15:50:00,461.54,463.0,461.54,462.72,62936.0,459.1132,460.5655,459.1132,460.287,62936.0
2025-01-10 09:30:00,459.12,461.03,457.5,457.5,17141.0,456.706,458.6059,455.0945,455.0945,17141.0
2025-01-10 09:40:00,457.25,458.47,456.59,457.47,3121.0,454.8458,456.0594,454.1893,455.0646,3121.0
2025-01-10 09:50:00,456.81,459.34,456.81,459.34,6178.0,454.4081,456.9248,454.4081,456.9248,6178.0
2025-01-10 10:00:00,458.73,458.78,457.86,458.09,2787.0,456.318,456.3677,455.4526,455.6814,2787.0
2025-01-10 10:10:00,458.28,458.77,457.72,458.41,4519.0,455.8704,456.3578,455.3133,455.9997,4519.0
2025-01-10 10:20:00,459.17,459.58,459.17,459.58,4441.0,456.7557,457.1635,456.7557,457.1635,4441.0
2025-01-10 10:30:00,459.58,460.54,459.49,459.69,10646.0,457.1635,458.1185,457.074,457.273,10646.0
2025-01-10 10:40:00,459.48,459.7,458.51,459.32,6897.0,457.0641,457.2829,456.0992,456.9049,6897.0
2025-01-10 10:50:00,459.4,459.61,458.11,459.06,4044.0,456.9845,457.1934,455.7013,456.6463,4044.0
2025-01-10 11:00:00,458.06,458.68,457.83,458.68,2398.0,455.6515,456.2683,455.4227,456.2683,2398.0
2025-01-10 11:10:00,458.41,458.41,456.98,456.98,4950.0,455.9997,455.9997,454.5772,454.5772,4950.0
2025-01-10 11:20:00,456.95,457.96,456.91,457.04,2266.0,454.5474,455.5521,454.5076,454.6369,2266.0
2025-01-10 11:30:00,456.59,457.17,456.15,456.79,11913.0,454.1893,454.7662,453.7516,454.3882,11913.0
2025-01-10 11:40:00,456.87,457.29,456.59,456.96,7708.0,454.4678,454.8856,454.1893,454.5573,7708.0
2025-01-10 11:50:00,456.96,457.17,455.79,456.13,3639.0,454.5573,454.7662,453.3935,453.7317,3639.0
2025-01-10 12:00:00,455.6,455.6,454.57,454.92,3039.0,453.2045,453.2045,452.1799,452.528,3039.0
2025-01-10 12:10:00,454.95,454.96,454.27,454.96,8982.0,452.5579,452.5678,451.8815,452.5678,8982.0
2025-01-10 12:20:00,455.12,455.12,454.97,455.06,845.0,452.727,452.727,452.5778,452.6673,845.0
2025-01-10 12:30:00,455.36,456.11,455.29,455.56,2224.0,452.9657,453.7118,452.8961,453.1647,2224.0
2025-01-10 12:40:00,455.77,456.11,455.74,455.77,650.0,453.3736,453.7118,453.3437,453.3736,650.0
2025-01-10 12:50:00,455.77,456.11,455.3,455.37,3785.0,453.3736,453.7118,452.906,452.9757,3785.0
2025-01-10 13:00:00,455.8,456.11,455.64,456.11,1810.0,453.4034,453.7118,453.2442,453.7118,1810.0
2025-01-10 13:10:00,456.17,456.64,455.91,456.28,5130.0,453.7715,454.239,453.5128,453.8809,5130.0
2025-01-10 13:20:00,456.28,456.74,456.27,456.44,1236.0,453.8809,454.3385,453.8709,454.04,1236.0
2025-01-10 13:30:00,456.75,457.1,455.91,457.1,3462.0,454.3484,454.6966,453.5128,454.6966,3462.0
2025-01-10 13:40:00,457.19,457.23,456.86,457.23,655.0,454.7861,454.8259,454.4578,454.8259,655.0
2025-01-10 13:50:00,457.33,457.42,456.68,457.41,2698.0,454.9254,455.0149,454.2788,455.0049,2698.0
2025-01-10 14:00:00,457.08,457.41,455.81,455.83,4074.0,454.6767,455.0049,453.4134,453.4332,4074.0
2025-01-10 14:10:00,455.63,456.3,455.63,456.24,1446.0,453.2343,453.9008,453.2343,453.8411,1446.0
2025-01-10 14:20:00,455.95,456.88,455.69,456.88,3062.0,453.5526,454.4777,453.294,454.4777,3062.0
2025-01-10 14:30:00,456.88,456.88,455.92,456.09,4310.0,454.4777,454.4777,453.5228,453.6919,4310.0
2025-01-10 14:40:00,455.87,456.27,455.41,455.41,3449.0,453.473,453.8709,453.0155,453.0155,3449.0
2025-01-10 14:50:00,455.33,456.06,455.32,455.83,3491.0,452.9359,453.662,452.9259,453.4332,3491.0
2025-01-10 15:00:00,455.78,456.08,455.45,455.55,4884.0,453.3835,453.6819,453.0552,453.1547,4884.0
2025-01-10 15:10:00,455.56,455.72,453.89,454.11,6019.0,453.1647,453.3238,451.5035,451.7223,6019.0
2025-01-10 15:20:00,454.26,454.7,454.17,454.31,4264.0,451.8715,452.3092,451.782,451.9212,4264.0
2025-01-10 15:30:00,454.05,454.62,453.78,454.62,6327.0,451.6626,452.2296,451.394,452.2296,6327.0
2025-01-10 15:40:00,454.38,454.95,454.14,454.3,7135.0,451.9909,452.5579,451.7521,451.9113,7135.0
2025-01-10 15:50:00,454.14,455.88,454.14,455.15,29257.0,451.7521,453.483,451.7521,452.7568,29257.0
2025-01-13 09:30:00,452.46,454.32,452.22,453.56,13638.0,450.081,451.9312,449.8422,451.1752,13638.0
2025-01-13 09:40:00,453.18,455.1,453.17,454.5,2084.0,450.7972,452.7071,450.7872,452.1102,2084.0
2025-01-13 09:50:00,453.81,456.24,453.81,456.24,3470.0,451.4239,453.8411,451.4239,453.8411,3470.0
2025-01-13 10:00:00,456.24,456.79,455.48,455.48,5547.0,453.8411,454.3882,453.0851,453.0851,5547.0
2025-01-13 10:10:00,455.88,455.88,455.0,455.18,2957.0,453.483,453.483,452.6076,452.7867,2957.0
2025-01-13 10:20:00,455.2,455.26,454.74,455.07,4071.0,452.8066,452.8662,452.349,452.6772,4071.0
2025-01-13 10:30:00,455.09,456.85,454.98,456.85,8570.0,452.6971,454.4479,452.5877,454.4479,8570.0
2025-01-13 10:40:00,457.0,457.15,456.39,456.96,4320.0,454.5971,454.7463,453.9903,454.5573,4320.0
2025-01-13 10:50:00,456.96,456.96,456.12,456.39,2104.0,454.5573,454.5573,453.7217,453.9903,2104.0
2025-01-13 11:00:00,456.39,456.39,455.39,455.39,3989.0,453.9903,453.9903,452.9956,452.9956,3989.0
2025-01-13 11:10:00,455.28,456.81,455.06,455.6,6970.0,452.8861,454.4081,452.6673,453.2045,6970.0
2025-01-13 11:20:00,455.96,456.98,455.76,456.05,6448.0,453.5626,454.5772,453.3636,453.6521,6448.0
2025-01-13 11:30:00,456.25,456.25,455.26,455.26,12344.0,453.851,453.851,452.8662,452.8662,12344.0
2025-01-13 11:40:00,455.63,455.7,454.91,454.91,28094.0,453.2343,453.3039,452.5181,452.5181,28094.0
2025-01-13 11:50:00,455.05,455.33,453.5,454.52,6812.0,452.6574,452.9359,451.1155,452.1301,6812.0
2025-01-13 12:00:00,454.18,454.58,454.04,454.04,2732.0,451.7919,452.1898,451.6527,451.6527,2732.0
2025-01-13 12:10:00,454.24,454.8,454.23,454.8,2376.0,451.8516,452.4087,451.8417,452.4087,2376.0
2025-01-13 12:20:00,454.74,455.5,454.63,455.01,86290.0,452.349,453.105,452.2396,452.6176,86290.0
2025-01-13 12:30:00,455.22,455.22,454.92,455.0,884.0,452.8265,452.8265,452.528,452.6076,884.0
2025-01-13 12:40:00,455.0,455.35,455.0,455.32,1624.0,452.6076,452.9558,452.6076,452.9259,1624.0
2025-01-13 12:50:00,455.35,455.49,455.05,455.19,3214.0,452.9558,453.095,452.6574,452.7966,3214.0
2025-01-13 13:00:00,455.19,456.12,455.0,455.25,20712.0,452.7966,453.7217,452.6076,452.8563,20712.0
2025-01-13 13:10:00,455.63,455.84,455.18,455.28,2565.0,453.2343,453.4432,452.7867,452.8861,2565.0
2025-01-13 13:20:00,455.3,457.13,455.25,456.96,62778.0,452.906,454.7264,452.8563,454.5573,62778.0
2025-01-13 13:30:00,457.33,457.33,456.97,457.0,2037.0,454.9254,454.9254,454.5673,454.5971,2037.0
2025-01-13 13:40:00,457.18,457.8,456.78,457.51,5456.0,454.7762,455.3929,454.3783,455.1044,5456.0
2025-01-13 13:50:00,457.5,457.5,456.74,457.12,3428.0,455.0945,455.0945,454.3385,454.7165,3428.0
2025-01-13 14:00:00,457.46,457.47,456.52,456.73,4192.0,455.0547,455.0646,454.1196,454.3285,4192.0
2025-01-13 14:10:00,457.04,457.48,456.84,457.21,1333.0,454.6369,455.0746,454.4379,454.806,1333.0
2025-01-13 14:20:00,457.21,457.85,456.82,457.85,5935.0,454.806,455.4426,454.418,455.4426,5935.0
2025-01-13 14:30:00,457.85,458.85,457.55,458.23,3870.0,455.4426,456.4374,455.1442,455.8206,3870.0
2025-01-13 14:40:00,458.5,458.5,456.5,456.5,28731.0,456.0892,456.0892,454.0997,454.0997,28731.0
2025-01-13 14:50:00,456.7,457.24,456.5,457.24,2860.0,454.2987,454.8358,454.0997,454.8358,2860.0
2025-01-13 15:00:00,457.27,457.4,455.75,457.08,40591.0,454.8657,454.995,453.3537,454.6767,40591.0
2025-01-13 15:10:00,456.98,457.13,456.58,457.13,3445.0,454.5772,454.7264,454.1793,454.7264,3445.0
2025-01-13 15:20:00,457.2,457.48,456.58,456.82,6371.0,454.796,455.0746,454.1793,454.418,6371.0
2025-01-13 15:30:00,456.74,456.74,456.14,456.29,7620.0,454.3385,454.3385,453.7416,453.8908,7620.0
2025-01-13 15:40:00,456.36,456.43,455.14,456.27,11470.0,453.9605,454.0301,452.7469,453.8709,11470.0
2025-01-13 15:50:00,457.49,457.71,456.29,456.76,29790.0,455.0845,455.3034,453.8908,454.3584,29790.0
2025-01-14 09:30:00,457.86,457.86,454.32,454.32,8911.0,455.4526,455.4526,451.9312,451.9312,8911.0
2025-01-14 09:40:00,456.03,457.24,455.89,457.04,2314.0,453.6322,454.8358,453.4929,454.6369,2314.0
2025-01-14 09:50:00,457.25,457.25,456.29,456.94,2377.0,454.8458,454.8458,453.8908,454.5374,2377.0
2025-01-14 10:00:00,456.94,458.31,456.86,457.9,3610.0,454.5374,455.9002,454.4578,455.4924,3610.0
2025-01-14 10:10:00,458.22,459.35,458.15,458.68,2474.0,455.8107,456.9347,455.7411,456.2683,2474.0
2025-01-14 10:20:00,458.49,458.98,458.04,458.78,3086.0,456.0793,456.5667,455.6316,456.3677,3086.0
2025-01-14 10:30:00,459.02,459.6,458.78,459.36,3922.0,456.6065,457.1834,456.3677,456.9447,3922.0
2025-01-14 10:40:00,459.97,461.33,459.84,460.81,7032.0,457.5515,458.9043,457.4222,458.3871,7032.0
2025-01-14 10:50:00,460.26,460.75,459.9,460.34,4804.0,457.84,458.3274,457.4818,457.9195,4804.0
2025-01-14 11:00:00,460.01,460.01,459.45,459.56,3121.0,457.5913,457.5913,457.0342,457.1436,3121.0
2025-01-14 11:10:00,459.28,459.28,458.65,458.81,1462.0,456.8651,456.8651,456.2384,456.3976,1462.0
2025-01-14 11:20:00,458.76,459.22,458.66,459.15,1949.0,456.3478,456.8054,456.2484,456.7358,1949.0
2025-01-14 11:30:00,459.65,459.66,458.56,458.56,2601.0,457.2332,457.2431,456.1489,456.1489,2601.0
2025-01-14 11:40:00,458.73,458.73,457.68,458.16,2550.0,456.318,456.318,455.2735,455.751,2550.0
2025-01-14 11:50:00,458.17,458.19,457.75,457.75,2589.0,455.7609,455.7808,455.3432,455.3432,2589.0
2025-01-14 12:00:00,457.7,458.34,457.55,458.12,3061.0,455.2934,455.9301,455.1442,455.7112,3061.0
2025-01-14 12:10:00,458.44,458.5,458.13,458.48,1179.0,456.0295,456.0892,455.7212,456.0693,1179.0
2025-01-14 12:20:00,458.17,458.17,457.86,458.09,1879.0,455.7609,455.7609,455.4526,455.6814,1879.0
2025-01-14 12:30:00,457.86,458.01,457.12,457.76,2711.0,455.4526,455.6018,454.7165,455.3531,2711.0
2025-01-14 12:40:00,458.24,458.41,458.2,458.21,798.0,455.8306,455.9997,455.7908,455.8007,798.0
2025-01-14 12:50:00,458.21,458.61,458.21,458.43,2830.0,455.8007,456.1986,455.8007,456.0196,2830.0
2025-01-14 13:00:00,458.45,458.58,458.28,458.54,1540.0,456.0395,456.1688,455.8704,456.129,1540.0
2025-01-14 13:10:00,458.5,459.18,458.5,458.93,3372.0,456.0892,456.7656,456.0892,456.5169,3372.0
2025-01-14 13:20:00,459.05,459.59,458.87,459.58,2147.0,456.6363,457.1735,456.4573,457.1635,2147.0
2025-01-14 13:30:00,459.58,459.7,459.5,459.69,866.0,457.1635,457.2829,457.084,457.273,866.0
2025-01-14 13:40:00,459.63,459.63,459.27,459.39,2223.0,457.2133,457.2133,456.8552,456.9745,2223.0
2025-01-14 13:50:00,459.68,460.0,459.58,460.0,1645.0,457.263,457.5813,457.1635,457.5813,1645.0
2025-01-14 14:00:00,459.65,459.95,459.65,459.95,1155.0,457.2332,457.5316,457.2332,457.5316,1155.0
2025-01-14 14:10:00,459.73,460.18,459.58,460.13,5750.0,457.3127,457.7604,457.1635,457.7106,5750.0
2025-01-14 14:20:00,460.19,460.61,460.07,460.07,4558.0,457.7703,458.1881,457.651,457.651,4558.0
2025-01-14 14:30:00,460.04,460.77,459.87,460.77,1444.0,457.6211,458.3473,457.452,458.3473,1444.0
2025-01-14 14:40:00,460.79,460.8,460.3,460.45,2085.0,458.3672,458.3771,457.8797,458.029,2085.0
2025-01-14 14:50:00,460.53,460.57,459.74,460.03,2854.0,458.1085,458.1483,457.3227,457.6112,2854.0
2025-01-14 15:00:00,459.56,459.65,458.93,459.31,2111.0,457.1436,457.2332,456.5169,456.895,2111.0
2025-01-14 15:10:00,459.37,459.96,459.08,459.67,4666.0,456.9546,457.5415,456.6662,457.2531,4666.0
2025-01-14 15:20:00,459.43,459.87,459.42,459.45,2822.0,457.0143,457.452,457.0044,457.0342,2822.0
2025-01-14 15:30:00,459.58,459.81,459.16,459.16,5850.0,457.1635,457.3923,456.7457,456.7457,5850.0
2025-01-14 15:40:00,459.01,459.51,458.73,459.32,6572.0,456.5965,457.0939,456.318,456.9049,6572.0
2025-01-14 15:50:00,459.52,460.86,459.5,460.76,34699.0,457.1038,458.4368,457.084,458.3373,34699.0
2025-01-15 09:30:00,462.88,465.0,462.17,463.95,20929.0,460.4462,462.555,459.7399,461.5106,20929.0
2025-01-15 09:40:00,463.75,464.41,463.57,463.58,1678.0,461.3116,461.9681,461.1326,461.1425,1678.0
2025-01-15 09:50:00,464.25,464.26,463.52,464.0,2467.0,461.809,461.8189,461.0828,461.5603,2467.0
2025-01-15 10:00:00,464.0,464.31,462.11,463.82,7945.0,461.5603,461.8687,459.6802,461.3812,7945.0
2025-01-15 10:10:00,462.11,462.12,460.65,461.31,10967.0,459.6802,459.6902,458.2279,458.8844,10967.0
2025-01-15 10:20:00,461.31,461.31,460.03,460.03,1934.0,458.8844,458.8844,457.6112,457.6112,1934.0
2025-01-15 10:30:00,460.17,460.45,459.17,459.26,2747.0,457.7504,458.029,456.7557,456.8452,2747.0
2025-01-15 10:40:00,459.55,459.61,458.71,458.87,4791.0,457.1337,457.1934,456.2981,456.4573,4791.0
2025-01-15 10:50:00,459.19,459.48,458.2,458.2,4654.0,456.7756,457.0641,455.7908,455.7908,4654.0
2025-01-15 11:00:00,458.66,459.36,458.49,458.91,6134.0,456.2484,456.9447,456.0793,456.4971,6134.0
2025-01-15 11:10:00,458.91,458.91,457.59,457.59,2389.0,456.4971,456.4971,455.184,455.184,2389.0
2025-01-15 11:20:00,457.42,459.0,457.42,458.57,22662.0,455.0149,456.5866,455.0149,456.1588,22662.0
2025-01-15 11:30:00,458.45,458.89,457.1,457.97,6809.0,456.0395,456.4772,454.6966,455.562,6809.0
2025-01-15 11:40:00,457.98,458.71,457.63,457.97,6362.0,455.5719,456.2981,455.2238,455.562,6362.0
2025-01-15 11:50:00,458.29,458.29,457.35,458.27,7580.0,455.8803,455.8803,454.9453,455.8604,7580.0
2025-01-15 12:00:00,458.27,458.86,457.93,458.66,7612.0,455.8604,456.4473,455.5222,456.2484,7612.0
2025-01-15 12:10:00,458.62,459.67,458.62,459.67,3458.0,456.2086,457.2531,456.2086,457.2531,3458.0
2025-01-15 12:20:00,459.52,459.59,458.96,459.26,5469.0,457.1038,457.1735,456.5468,456.8452,5469.0
2025-01-15 12:30:00,459.26,459.26,458.66,458.95,6709.0,456.8452,456.8452,456.2484,456.5368,6709.0
2025-01-15 12:40:00,458.99,460.3,458.67,460.3,6899.0,456.5766,457.8797,456.2583,457.8797,6899.0
2025-01-15 12:50:00,459.86,460.17,459.4,459.4,4673.0,457.4421,457.7504,456.9845,456.9845,4673.0
2025-01-15 13:00:00,459.7,459.95,458.78,459.16,6942.0,457.2829,457.5316,456.3677,456.7457,6942.0
2025-01-15 13:10:00,458.86,459.26,458.86,458.99,1926.0,456.4473,456.8452,456.4473,456.5766,1926.0
2025-01-15 13:20:00,459.51,459.51,458.77,459.12,1976.0,457.0939,457.0939,456.3578,456.706,1976.0
2025-01-15 13:30:00,459.12,459.63,459.12,459.56,2147.0,456.706,457.2133,456.706,457.1436,2147.0
2025-01-15 13:40:00,459.56,459.64,458.9,459.03,3451.0,457.1436,457.2232,456.4871,456.6164,3451.0
2025-01-15 13:50:00,459.06,459.25,458.91,458.93,1130.0,456.6463,456.8353,456.4971,456.5169,1130.0
2025-01-15 14:00:00,459.23,459.24,458.59,458.59,5087.0,456.8154,456.8253,456.1787,456.1787,5087.0
2025-01-15 14:10:00,458.59,459.36,458.54,458.95,3553.0,456.1787,456.9447,456.129,456.5368,3553.0
2025-01-15 14:20:00,458.89,459.13,458.39,459.13,3099.0,456.4772,456.7159,455.9798,456.7159,3099.0
2025-01-15 14:30:00,458.94,459.66,458.53,459.41,1900.0,456.5269,457.2431,456.1191,456.9944,1900.0
2025-01-15 14:40:00,459.67,459.72,458.84,459.22,3223.0,457.2531,457.3028,456.4274,456.8054,3223.0
2025-01-15 14:50:00,459.24,459.7,459.0,459.11,4269.0,456.8253,457.2829,456.5866,456.696,4269.0
2025-01-15 15:00:00,459.29,459.84,459.29,459.57,3302.0,456.8751,457.4222,456.8751,457.1536,3302.0
2025-01-15 15:10:00,459.57,459.76,459.45,459.57,4101.0,457.1536,457.3426,457.0342,457.1536,4101.0
2025-01-15 15:20:00,459.5,460.32,459.47,460.25,5819.0,457.084,457.8996,457.0541,457.83,5819.0
2025-01-15 15:30:00,460.17,460.32,459.66,459.94,5426.0,457.7504,457.8996,457.2431,457.5216,5426.0
2025-01-15 15:40:00,459.67,459.78,459.14,459.34,7205.0,457.2531,457.3625,456.7258,456.9248,7205.0
2025-01-15 15:50:00,459.34,460.52,459.26,460.15,58993.0,456.9248,458.0986,456.8452,457.7305,58993.0
2025-01-16 09:30:00,462.68,462.68,461.12,461.94,9506.0,460.2472,460.2472,458.6954,459.5111,9506.0
2025-01-16 09:40:00,461.83,462.09,461.76,461.93,2400.0,459.4017,459.6603,459.3321,459.5012,2400.0
2025-01-16 09:50:00,461.76,462.63,461.7,462.63,705.0,459.3321,460.1975,459.2724,460.1975,705.0
2025-01-16 10:00:00,462.01,462.01,461.22,461.88,2313.0,459.5808,459.5808,458.7949,459.4514,2313.0
2025-01-16 10:10:00,462.69,463.15,462.51,462.62,2907.0,460.2572,460.7148,460.0781,460.1875,2907.0
2025-01-16 10:20:00,462.94,463.05,462.62,462.75,1761.0,460.5059,460.6153,460.1875,460.3169,1761.0
2025-01-16 10:30:00,462.75,463.93,462.75,463.92,5729.0,460.3169,461.4907,460.3169,461.4807,5729.0
2025-01-16 10:40:00,463.93,463.93,463.37,463.91,2415.0,461.4907,461.4907,460.9336,461.4708,2415.0
2025-01-16 10:50:00,464.05,464.22,463.8,463.8,3292.0,461.61,461.7791,461.3613,461.3613,3292.0
2025-01-16 11:00:00,464.02,464.68,464.02,464.68,2584.0,461.5802,462.2367,461.5802,462.2367,2584.0
2025-01-16 11:10:00,464.71,465.1,464.38,464.38,4090.0,462.2666,462.6545,461.9383,461.9383,4090.0
2025-01-16 11:20:00,464.38,464.78,464.37,464.78,2349.0,461.9383,462.3362,461.9283,462.3362,2349.0
2025-01-16 11:30:00,464.94,464.94,464.59,464.76,1767.0,462.4953,462.4953,462.1472,462.3163,1767.0
2025-01-16 11:40:00,464.57,464.91,464.38,464.77,3115.0,462.1273,462.4655,461.9383,462.3262,3115.0
2025-01-16 11:50:00,464.84,465.06,464.82,464.89,2340.0,462.3959,462.6147,462.376,462.4456,2340.0
2025-01-16 12:00:00,464.87,465.64,464.63,465.46,3181.0,462.4257,463.1917,462.187,463.0126,3181.0
2025-01-16 12:10:00,465.3,465.32,464.4,464.4,4674.0,462.8535,462.8734,461.9582,461.9582,4674.0
2025-01-16 12:20:00,464.13,465.2,464.13,465.16,2918.0,461.6896,462.754,461.6896,462.7142,2918.0
2025-01-16 12:30:00,465.16,465.16,464.69,464.69,1225.0,462.7142,462.7142,462.2467,462.2467,1225.0
2025-01-16 12:40:00,464.29,464.55,464.18,464.48,1055.0,461.8488,462.1074,461.7393,462.0378,1055.0
2025-01-16 12:50:00,464.25,464.35,464.15,464.15,1963.0,461.809,461.9085,461.7095,461.7095,1963.0
2025-01-16 13:00:00,464.05,464.45,464.0,464.0,4090.0,461.61,462.0079,461.5603,461.5603,4090.0
2025-01-16 13:10:00,464.22,464.3,464.06,464.3,1630.0,461.7791,461.8587,461.62,461.8587,1630.0
2025-01-16 13:20:00,464.16,464.42,463.32,463.32,4895.0,461.7195,461.9781,460.8839,460.8839,4895.0
2025-01-16 13:30:00,463.96,464.05,463.39,463.39,464.0,461.5205,461.61,460.9535,460.9535,464.0
2025-01-16 13:40:00,463.38,463.46,462.74,462.74,2385.0,460.9436,461.0231,460.3069,460.3069,2385.0
2025-01-16 13:50:00,462.72,462.99,462.42,462.43,1874.0,460.287,460.5556,459.9886,459.9985,1874.0
2025-01-16 14:00:00,462.42,462.42,462.03,462.09,3287.0,459.9886,459.9886,459.6006,459.6603,3287.0
2025-01-16 14:10:00,462.09,462.09,461.72,462.0,1960.0,459.6603,459.6603,459.2923,459.5708,1960.0
2025-01-16 14:20:00,462.0,462.75,462.0,462.02,999.0,459.5708,460.3169,459.5708,459.5907,999.0
2025-01-16 14:30:00,462.36,463.0,462.36,462.97,864.0,459.9289,460.5655,459.9289,460.5357,864.0
2025-01-16 14:40:00,462.69,463.16,462.31,462.5,7847.0,460.2572,460.7247,459.8792,460.0682,7847.0
2025-01-16 14:50:00,462.48,463.26,462.47,463.26,1563.0,460.0483,460.8242,460.0383,460.8242,1563.0
2025-01-16 15:00:00,462.81,462.81,462.77,462.77,450.0,460.3765,460.3765,460.3368,460.3368,450.0
2025-01-16 15:10:00,462.97,463.09,462.55,462.65,3392.0,460.5357,460.6551,460.1179,460.2174,3392.0
2025-01-16 15:20:00,462.45,462.73,462.31,462.56,2167.0,460.0184,460.297,459.8792,460.1279,2167.0
2025-01-16 15:30:00,462.69,463.18,462.58,463.18,2691.0,460.2572,460.7446,460.1478,460.7446,2691.0
2025-01-16 15:40:00,463.34,463.7,463.1,463.1,3963.0,460.9038,461.2619,460.665,460.665,3963.0
2025-01-16 15:50:00,463.04,463.39,462.52,462.63,16716.0,460.6053,460.9535,460.0881,460.1975,16716.0
2025-01-17 09:30:00,466.15,466.6,463.66,463.99,94570.0,463.699,464.1466,461.2221,461.5503,94570.0
2025-01-17 09:40:00,463.99,464.83,462.89,463.76,5129.0,461.5503,462.3859,460.4561,461.3216,5129.0
2025-01-17 09:50:00,463.74,463.93,463.11,463.22,2986.0,461.3017,461.4907,460.675,460.7844,2986.0
2025-01-17 10:00:00,463.72,464.56,463.23,464.2,3743.0,461.2818,462.1173,460.7943,461.7592,3743.0
2025-01-17 10:10:00,464.71,465.79,464.39,465.64,4203.0,462.2666,463.3409,461.9482,463.1917,4203.0
2025-01-17 10:20:00,465.5,465.66,464.92,465.4,1756.0,463.0524,463.2116,462.4755,462.9529,1756.0
2025-01-17 10:30:00,464.84,465.44,464.64,464.95,2117.0,462.3959,462.9927,462.1969,462.5053,2117.0
2025-01-17 10:40:00,465.41,465.5,464.53,465.23,3895.0,462.9629,463.0524,462.0875,462.7838,3895.0
2025-01-17 10:50:00,465.23,466.71,465.22,466.52,6523.0,462.7838,464.256,462.7739,464.067,6523.0
2025-01-17 11:00:00,466.46,467.69,466.45,466.74,3803.0,464.0074,465.2309,463.9974,464.2859,3803.0
2025-01-17 11:10:00,466.77,467.12,466.41,467.1,5125.0,464.3157,464.6639,463.9576,464.644,5125.0
2025-01-17 11:20:00,467.05,467.61,467.01,467.23,3300.0,464.5943,465.1513,464.5545,464.7733,3300.0
2025-01-17 11:30:00,467.3,467.33,466.46,466.96,6253.0,464.8429,464.8728,464.0074,464.5047,6253.0
2025-01-17 11:40:00,467.37,467.67,467.13,467.15,1588.0,464.9126,465.211,464.6738,464.6937,1588.0
2025-01-17 11:50:00,467.18,467.67,466.98,467.67,2782.0,464.7236,465.211,464.5246,465.211,2782.0
2025-01-17 12:00:00,467.36,467.67,466.7,467.52,3373.0,464.9026,465.211,464.2461,465.0618,3373.0
2025-01-17 12:10:00,467.67,468.11,467.12,467.58,5089.0,465.211,465.6487,464.6639,465.1215,5089.0
2025-01-17 12:20:00,467.51,468.07,467.51,467.89,1595.0,465.0518,465.6089,465.0518,465.4298,1595.0
2025-01-17 12:30:00,468.19,468.19,467.31,467.54,3411.0,465.7283,465.7283,464.8529,465.0817,3411.0
2025-01-17 12:40:00,467.66,468.0,467.23,468.0,682.0,465.201,465.5393,464.7733,465.5393,682.0
2025-01-17 12:50:00,467.8,468.34,467.65,468.34,4195.0,465.3403,465.8775,465.1911,465.8775,4195.0
2025-01-17 13:00:00,468.05,468.11,467.51,467.55,4306.0,465.589,465.6487,465.0518,465.0916,4306.0
2025-01-17 13:10:00,467.71,468.24,467.59,467.63,2352.0,465.2508,465.778,465.1314,465.1712,2352.0
2025-01-17 13:20:00,467.61,468.0,467.52,468.0,926.0,465.1513,465.5393,465.0618,465.5393,926.0
2025-01-17 13:30:00,467.83,467.85,467.37,467.55,3538.0,465.3702,465.39,464.9126,465.0916,3538.0
2025-01-17 13:40:00,467.77,467.78,467.03,467.13,2410.0,465.3105,465.3204,464.5744,464.6738,2410.0
2025-01-17 13:50:00,466.9,467.07,466.18,466.36,3684.0,464.445,464.6141,463.7288,463.9079,3684.0
2025-01-17 14:00:00,466.35,466.63,466.31,466.33,1329.0,463.8979,464.1765,463.8581,463.878,1329.0
2025-01-17 14:10:00,466.3,466.35,465.67,465.67,3217.0,463.8482,463.8979,463.2215,463.2215,3217.0
2025-01-17 14:20:00,465.97,466.17,465.73,465.81,1216.0,463.5199,463.7189,463.2812,463.3608,1216.0
2025-01-17 14:30:00,465.82,466.42,465.78,466.33,3025.0,463.3707,463.9676,463.3309,463.878,3025.0
2025-01-17 14:40:00,466.24,466.24,466.09,466.1,800.0,463.7885,463.7885,463.6393,463.6492,800.0
2025-01-17 14:50:00,466.0,466.32,465.9,466.32,3628.0,463.5498,463.8681,463.4503,463.8681,3628.0
2025-01-17 15:00:00,465.92,466.01,465.64,465.82,1700.0,463.4702,463.5597,463.1917,463.3707,1700.0
2025-01-17 15:10:00,466.08,466.27,465.71,466.27,4183.0,463.6294,463.8184,463.2613,463.8184,4183.0
2025-01-17 15:20:00,466.12,466.3,465.83,465.89,1939.0,463.6691,463.8482,463.3807,463.4404,1939.0
2025-01-17 15:30:00,465.81,466.25,465.81,465.98,4443.0,463.3608,463.7985,463.3608,463.5299,4443.0
2025-01-17 15:40:00,465.94,465.94,465.47,465.47,3467.0,463.4901,463.4901,463.0226,463.0226,3467.0
2025-01-17 15:50:00,465.45,465.85,464.69,465.05,26046.0,463.0027,463.4006,462.2467,462.6048,26046.0
2025-01-21 09:30:00,467.44,467.44,464.9,466.3,21508.0,464.9822,464.9822,462.4556,463.8482,21508.0
2025-01-21 09:40:00,465.68,466.68,465.22,465.23,8443.0,463.2315,464.2262,462.7739,462.7838,8443.0
2025-01-21 09:50:00,465.09,465.66,464.82,465.38,8175.0,462.6446,463.2116,462.376,462.933,8175.0
2025-01-21 10:00:00,465.3,466.29,465.29,466.06,12036.0,462.8535,463.8383,462.8435,463.6095,12036.0
2025-01-21 10:10:00,465.98,466.87,465.71,466.65,7836.0,463.5299,464.4152,463.2613,464.1964,7836.0
2025-01-21 10:20:00,466.34,466.92,466.21,466.57,11047.0,463.888,464.4649,463.7587,464.1168,11047.0
2025-01-21 10:30:00,466.68,467.08,465.95,466.5,10715.0,464.2262,464.6241,463.5,464.0471,10715.0
2025-01-21 10:40:00,466.59,467.54,466.47,467.46,17406.0,464.1367,465.0817,464.0173,465.0021,17406.0
2025-01-21 10:50:00,467.19,467.64,466.91,467.53,6465.0,464.7335,465.1812,464.455,465.0717,6465.0
2025-01-21 11:00:00,467.62,467.67,466.75,467.67,9901.0,465.1613,465.211,464.2958,465.211,9901.0
2025-01-21 11:10:00,467.66,467.66,467.24,467.5,8587.0,465.201,465.201,464.7833,465.0419,8587.0
2025-01-21 11:20:00,467.41,467.48,466.94,467.43,23627.0,464.9524,465.022,464.4848,464.9723,23627.0
2025-01-21 11:30:00,467.36,467.55,467.25,467.48,1971.0,464.9026,465.0916,464.7932,465.022,1971.0
2025-01-21 11:40:00,467.38,467.5,466.99,467.02,2234.0,464.9225,465.0419,464.5346,464.5644,2234.0
2025-01-21 11:50:00,467.22,468.13,467.22,468.13,9671.0,464.7634,465.6686,464.7634,465.6686,9671.0
2025-01-21 12:00:00,468.17,468.17,467.61,467.89,5627.0,465.7084,465.7084,465.1513,465.4298,5627.0
2025-01-21 12:10:00,467.9,467.91,467.16,467.46,3550.0,465.4398,465.4497,464.7037,465.0021,3550.0
2025-01-21 12:20:00,467.42,467.78,467.24,467.3,3406.0,464.9623,465.3204,464.7833,464.8429,3406.0
2025-01-21 12:30:00,467.28,467.58,467.28,467.52,800.0,464.823,465.1215,464.823,465.0618,800.0
2025-01-21 12:40:00,467.52,467.78,467.49,467.73,6884.0,465.0618,465.3204,465.0319,465.2707,6884.0
2025-01-21 12:50:00,467.65,467.79,467.38,467.48,15146.0,465.1911,465.3304,464.9225,465.022,15146.0
2025-01-21 13:00:00,467.51,467.65,466.81,467.33,7920.0,465.0518,465.1911,464.3555,464.8728,7920.0
2025-01-21 13:10:00,467.31,467.35,467.02,467.18,2662.0,464.8529,464.8927,464.5644,464.7236,2662.0
2025-01-21 13:20:00,467.18,467.35,467.1,467.22,1901.0,464.7236,464.8927,464.644,464.7634,1901.0
2025-01-21 13:30:00,467.19,467.54,467.18,467.28,3700.0,464.7335,465.0817,464.7236,464.823,3700.0
2025-01-21 13:40:00,467.45,467.45,466.78,466.78,2205.0,464.9922,464.9922,464.3257,464.3257,2205.0
2025-01-21 13:50:00,466.68,467.2,466.51,466.97,1789.0,464.2262,464.7435,464.0571,464.5147,1789.0
2025-01-21 14:00:00,466.99,467.27,466.84,467.23,3187.0,464.5346,464.8131,464.3854,464.7733,3187.0
2025-01-21 14:10:00,467.2,467.69,467.11,467.11,8095.0,464.7435,465.2309,464.6539,464.6539,8095.0
2025-01-21 14:20:00,467.31,467.47,466.76,466.89,9053.0,464.8529,465.012,464.3058,464.4351,9053.0
2025-01-21 14:30:00,466.9,466.92,466.21,466.21,2486.0,464.445,464.4649,463.7587,463.7587,2486.0
2025-01-21 14:40:00,466.34,466.63,466.14,466.43,3392.0,463.888,464.1765,463.689,463.9775,3392.0
2025-01-21 14:50:00,466.43,466.93,466.39,466.93,4037.0,463.9775,464.4749,463.9377,464.4749,4037.0
2025-01-21 15:00:00,466.93,467.08,466.7,466.74,2740.0,464.4749,464.6241,464.2461,464.2859,2740.0
2025-01-21 15:10:00,466.72,466.95,466.69,466.89,3070.0,464.266,464.4948,464.2361,464.4351,3070.0
2025-01-21 15:20:00,466.9,467.3,466.88,467.23,16252.0,464.445,464.8429,464.4251,464.7733,16252.0
2025-01-21 15:30:00,467.11,467.18,466.59,466.98,9431.0,464.6539,464.7236,464.1367,464.5246,9431.0
2025-01-21 15:40:00,466.98,467.29,466.76,466.86,7219.0,464.5246,464.833,464.3058,464.4053,7219.0
2025-01-21 15:50:00,467.0,468.06,466.99,467.86,98219.0,464.5445,465.5989,464.5346,465.4,98219.0
2025-01-22 09:30:00,469.8,470.2,466.2,469.93,15974.0,467.3298,467.7277,463.7487,467.4591,15974.0
2025-01-22 09:40:00,470.15,470.15,469.13,469.72,5183.0,467.678,467.678,466.6633,467.2502,5183.0
2025-01-22 09:50:00,469.66,470.87,469.41,470.56,6584.0,467.1905,468.3942,466.9418,468.0858,6584.0
2025-01-22 10:00:00,470.71,470.87,469.42,470.8,4502.0,468.235,468.3942,466.9518,468.3245,4502.0
2025-01-22 10:10:00,470.82,472.13,470.56,472.0,3850.0,468.3444,469.6475,468.0858,469.5182,3850.0
2025-01-22 10:20:00,471.8,471.99,471.28,471.85,3220.0,469.3193,469.5083,468.802,469.369,3220.0
2025-01-22 10:30:00,471.9,472.13,470.92,471.74,5141.0,469.4188,469.6475,468.4439,469.2596,5141.0
2025-01-22 10:40:00,471.61,472.51,471.57,472.51,4162.0,469.1303,470.0255,469.0905,470.0255,4162.0
2025-01-22 10:50:00,473.18,474.34,472.96,474.28,5519.0,470.692,471.8459,470.4732,471.7862,5519.0
2025-01-22 11:00:00,474.17,475.09,474.17,474.57,6907.0,471.6768,472.592,471.6768,472.0747,6907.0
2025-01-22 11:10:00,473.8,474.23,473.26,474.22,3450.0,471.3088,471.7365,470.7716,471.7266,3450.0
2025-01-22 11:20:00,474.27,475.07,473.76,474.64,12902.0,471.7763,472.5721,471.269,472.1443,12902.0
2025-01-22 11:30:00,474.65,475.2,474.04,474.12,6131.0,472.1543,472.7014,471.5475,471.6271,6131.0
2025-01-22 11:40:00,474.13,474.49,473.42,473.66,6695.0,471.637,471.9951,470.9308,471.1695,6695.0
2025-01-22 11:50:00,473.96,474.36,473.62,474.08,3330.0,471.4679,471.8658,471.1297,471.5873,3330.0
2025-01-22 12:00:00,473.69,473.69,472.73,472.73,4333.0,471.1993,471.1993,470.2444,470.2444,4333.0
2025-01-22 12:10:00,472.65,472.96,472.16,472.49,4243.0,470.1648,470.4732,469.6774,470.0057,4243.0
2025-01-22 12:20:00,472.29,472.37,471.96,472.15,3070.0,469.8067,469.8863,469.4784,469.6674,3070.0
2025-01-22 12:30:00,472.31,472.33,471.53,471.7,5417.0,469.8266,469.8465,469.0507,469.2198,5417.0
2025-01-22 12:40:00,471.43,471.43,471.11,471.38,1500.0,468.9512,468.9512,468.6329,468.9015,1500.0
2025-01-22 12:50:00,471.16,471.84,471.03,471.56,3709.0,468.6826,469.3591,468.5533,469.0805,3709.0
2025-01-22 13:00:00,471.25,471.27,470.92,471.27,4303.0,468.7722,468.7921,468.4439,468.7921,4303.0
2025-01-22 13:10:00,471.35,471.86,471.08,471.73,4969.0,468.8716,469.379,468.6031,469.2496,4969.0
2025-01-22 13:20:00,471.61,471.87,471.53,471.54,4042.0,469.1303,469.3889,469.0507,469.0606,4042.0
2025-01-22 13:30:00,471.56,471.65,471.35,471.35,6187.0,469.0805,469.1701,468.8716,468.8716,6187.0
2025-01-22 13:40:00,471.53,471.63,470.85,471.15,6160.0,469.0507,469.1502,468.3743,468.6727,6160.0
2025-01-22 13:50:00,470.94,471.33,470.42,470.47,1947.0,468.4638,468.8518,467.9465,467.9963,1947.0
2025-01-22 14:00:00,470.14,470.78,470.08,470.32,4968.0,467.668,468.3046,467.6083,467.8471,4968.0
2025-01-22 14:10:00,470.71,470.89,470.19,470.24,4915.0,468.235,468.4141,467.7177,467.7675,4915.0
2025-01-22 14:20:00,470.58,471.13,470.49,470.92,5508.0,468.1057,468.6528,468.0162,468.4439,5508.0
2025-01-22 14:30:00,471.23,471.23,470.99,471.03,4036.0,468.7523,468.7523,468.5135,468.5533,4036.0
2025-01-22 14:40:00,471.04,471.37,470.88,470.9,3209.0,468.5633,468.8915,468.4041,468.424,3209.0
2025-01-22 14:50:00,470.87,471.81,470.87,471.56,45054.0,468.3942,469.3292,468.3942,469.0805,45054.0
2025-01-22 15:00:00,471.46,471.63,471.08,471.51,5101.0,468.9811,469.1502,468.6031,469.0308,5101.0
2025-01-22 15:10:00,471.46,471.64,471.38,471.49,3714.0,468.9811,469.1601,468.9015,469.0109,3714.0
2025-01-22 15:20:00,471.49,471.55,471.24,471.24,5821.0,469.0109,469.0706,468.7622,468.7622,5821.0
2025-01-22 15:30:00,471.38,471.58,471.0,471.14,4867.0,468.9015,469.1004,468.5235,468.6627,4867.0
2025-01-22 15:40:00,471.08,471.26,470.3,470.36,11508.0,468.6031,468.7821,467.8272,467.8869,11508.0
2025-01-22 15:50:00,470.55,472.02,470.33,471.69,46404.0,468.0759,469.5381,467.857,469.2099,46404.0
2025-01-23 09:30:00,472.61,473.01,471.34,471.93,12602.0,470.125,470.5229,468.8617,469.4486,12602.0
2025-01-23 09:40:00,472.23,473.57,471.66,472.92,6709.0,469.747,471.08,469.18,470.4334,6709.0
2025-01-23 09:50:00,472.92,473.89,472.46,472.88,5606.0,470.4334,471.3983,469.9758,470.3936,5606.0
2025-01-23 10:00:00,472.32,472.82,470.74,470.75,14500.0,469.8365,470.3339,468.2649,468.2748,14500.0
2025-01-23 10:10:00,471.46,471.46,469.5,470.29,6676.0,468.9811,468.9811,467.0314,467.8172,6676.0
2025-01-23 10:20:00,469.79,470.2,469.57,469.71,3059.0,467.3198,467.7277,467.101,467.2403,3059.0
2025-01-23 10:30:00,469.71,469.97,469.39,469.73,1460.0,467.2403,467.4989,466.922,467.2602,1460.0
2025-01-23 10:40:00,469.7,470.6,469.7,469.86,6770.0,467.2303,468.1256,467.2303,467.3895,6770.0
2025-01-23 10:50:00,469.52,471.12,469.51,471.12,1649.0,467.0513,468.6429,467.0413,468.6429,1649.0
2025-01-23 11:00:00,471.62,471.95,471.62,471.84,1108.0,469.1402,469.4685,469.1402,469.3591,1108.0
2025-01-23 11:10:00,471.85,472.85,471.84,472.46,1547.0,469.369,470.3638,469.3591,469.9758,1547.0
2025-01-23 11:20:00,472.46,472.9,472.45,472.55,940.0,469.9758,470.4135,469.9659,470.0653,940.0
2025-01-23 11:30:00,472.55,472.93,472.49,472.66,4602.0,470.0653,470.4433,470.0057,470.1748,4602.0
2025-01-23 11:40:00,472.66,472.84,472.23,472.44,3436.0,470.1748,470.3538,469.747,469.9559,3436.0
2025-01-23 11:50:00,472.44,473.09,472.44,473.09,1366.0,469.9559,470.6025,469.9559,470.6025,1366.0
2025-01-23 12:00:00,473.45,473.45,472.69,472.85,4512.0,470.9606,470.9606,470.2046,470.3638,4512.0
2025-01-23 12:10:00,472.81,473.27,472.81,473.17,4712.0,470.324,470.7816,470.324,470.6821,4712.0
2025-01-23 12:20:00,473.16,473.16,472.67,472.86,2797.0,470.6721,470.6721,470.1847,470.3737,2797.0
2025-01-23 12:30:00,472.78,472.84,472.5,472.51,1156.0,470.2941,470.3538,470.0156,470.0255,1156.0
2025-01-23 12:40:00,472.36,472.76,472.1,472.75,1782.0,469.8763,470.2742,469.6177,470.2643,1782.0
2025-01-23 12:50:00,472.76,473.5,472.75,473.5,1257.0,470.2742,471.0103,470.2643,471.0103,1257.0
2025-01-23 13:00:00,473.51,473.69,473.16,473.45,2666.0,471.0203,471.1993,470.6721,470.9606,2666.0
2025-01-23 13:10:00,473.63,473.95,473.63,473.65,817.0,471.1397,471.458,471.1397,471.1596,817.0
2025-01-23 13:20:00,473.97,474.41,473.87,474.1,4996.0,471.4779,471.9156,471.3784,471.6072,4996.0
2025-01-23 13:30:00,474.28,474.28,473.66,473.66,1187.0,471.7862,471.7862,471.1695,471.1695,1187.0
2025-01-23 13:40:00,473.68,473.81,473.68,473.77,958.0,471.1894,471.3187,471.1894,471.2789,958.0
2025-01-23 13:50:00,473.61,474.16,473.61,474.16,1216.0,471.1198,471.6669,471.1198,471.6669,1216.0
2025-01-23 14:00:00,474.35,474.35,474.11,474.11,370.0,471.8559,471.8559,471.6171,471.6171,370.0
2025-01-23 14:10:00,474.37,474.52,474.19,474.38,1363.0,471.8758,472.025,471.6967,471.8857,1363.0
2025-01-23 14:20:00,474.34,474.85,474.34,474.82,4600.0,471.8459,472.3532,471.8459,472.3234,4600.0
2025-01-23 14:30:00,474.82,474.94,474.48,474.79,3080.0,472.3234,472.4428,471.9852,472.2936,3080.0
2025-01-23 14:40:00,474.78,475.0,474.69,474.9,2698.0,472.2836,472.5025,472.1941,472.403,2698.0
2025-01-23 14:50:00,474.74,474.74,474.3,474.45,3287.0,472.2438,472.2438,471.8061,471.9553,3287.0
2025-01-23 15:00:00,474.44,474.44,473.93,474.16,1870.0,471.9454,471.9454,471.4381,471.6669,1870.0
2025-01-23 15:10:00,474.22,474.5,474.12,474.14,2297.0,471.7266,472.0051,471.6271,471.647,2297.0
2025-01-23 15:20:00,474.32,474.33,473.95,474.12,3940.0,471.826,471.836,471.458,471.6271,3940.0
2025-01-23 15:30:00,473.97,474.29,473.91,473.93,2803.0,471.4779,471.7962,471.4182,471.4381,2803.0
2025-01-23 15:40:00,473.96,474.14,473.84,474.02,6052.0,471.4679,471.647,471.3486,471.5276,6052.0
2025-01-23 15:50:00,474.28,476.29,474.27,476.01,49845.0,471.7862,473.7857,471.7763,473.5071,49845.0
2025-01-24 09:30:00,474.31,477.2,474.31,476.0,40940.0,471.8161,474.6909,471.8161,473.4972,40940.0
2025-01-24 09:40:00,475.88,477.16,474.98,474.98,3000.0,473.3778,474.6511,472.4826,472.4826,3000.0
2025-01-24 09:50:00,475.64,475.68,474.63,475.5,11749.0,473.1391,473.1789,472.1344,472.9998,11749.0
2025-01-24 10:00:00,475.79,476.92,475.79,476.51,3229.0,473.2883,474.4124,473.2883,474.0045,3229.0
2025-01-24 10:10:00,476.91,478.29,476.36,478.14,4529.0,474.4024,475.7752,473.8553,475.6259,4529.0
2025-01-24 10:20:00,478.18,478.8,477.85,478.7,4011.0,475.6657,476.2825,475.3375,476.183,4011.0
2025-01-24 10:30:00,478.75,478.75,477.34,477.34,4441.0,476.2327,476.2327,474.8302,474.8302,4441.0
2025-01-24 10:40:00,477.34,478.09,477.08,478.09,3457.0,474.8302,475.5762,474.5715,475.5762,3457.0
2025-01-24 10:50:00,477.56,479.65,477.55,479.11,14864.0,475.049,477.128,475.039,476.5908,14864.0
2025-01-24 11:00:00,479.11,479.64,479.04,479.22,4980.0,476.5908,477.1181,476.5212,476.7003,4980.0
2025-01-24 11:10:00,479.3,480.44,479.15,479.95,13184.0,476.7798,477.9139,476.6306,477.4264,13184.0
2025-01-24 11:20:00,479.9,480.58,479.85,480.58,7892.0,477.3767,478.0531,477.327,478.0531,7892.0
2025-01-24 11:30:00,480.56,480.81,480.1,480.35,2233.0,478.0332,478.2819,477.5756,477.8243,2233.0
2025-01-24 11:40:00,480.35,480.35,480.0,480.23,4763.0,477.8243,477.8243,477.4762,477.705,4763.0
2025-01-24 11:50:00,480.23,480.66,480.0,480.07,6328.0,477.705,478.1327,477.4762,477.5458,6328.0
2025-01-24 12:00:00,479.77,480.36,479.77,480.17,2303.0,477.2474,477.8343,477.2474,477.6453,2303.0
2025-01-24 12:10:00,480.12,480.57,479.77,480.32,3598.0,477.5955,478.0432,477.2474,477.7945,3598.0
2025-01-24 12:20:00,480.23,480.55,480.09,480.19,3864.0,477.705,478.0233,477.5657,477.6652,3864.0
2025-01-24 12:30:00,480.19,480.51,479.79,480.28,3049.0,477.6652,477.9835,477.2673,477.7547,3049.0
2025-01-24 12:40:00,480.28,480.41,480.0,480.27,1274.0,477.7547,477.884,477.4762,477.7447,1274.0
2025-01-24 12:50:00,480.34,480.34,479.5,479.9,4573.0,477.8144,477.8144,476.9788,477.3767,4573.0
2025-01-24 13:00:00,479.86,480.12,479.85,480.1,1693.0,477.3369,477.5955,477.327,477.5756,1693.0
2025-01-24 13:10:00,480.08,480.3,479.75,479.84,9697.0,477.5557,477.7746,477.2275,477.317,9697.0
2025-01-24 13:20:00,479.75,480.05,479.75,479.97,11298.0,477.2275,477.5259,477.2275,477.4463,11298.0
2025-01-24 13:30:00,480.18,480.43,480.11,480.17,2449.0,477.6552,477.9039,477.5856,477.6453,2449.0
2025-01-24 13:40:00,480.41,480.45,480.02,480.29,1459.0,477.884,477.9238,477.4961,477.7646,1459.0
2025-01-24 13:50:00,480.13,480.13,478.79,479.0,19814.0,477.6055,477.6055,476.2725,476.4814,19814.0
2025-01-24 14:00:00,478.96,479.21,478.28,479.13,9225.0,476.4416,476.6903,475.7652,476.6107,9225.0
2025-01-24 14:10:00,479.18,479.18,478.43,478.82,10905.0,476.6605,476.6605,475.9144,476.3024,10905.0
2025-01-24 14:20:00,478.96,479.7,478.91,479.51,11877.0,476.4416,477.1777,476.3919,476.9887,11877.0
2025-01-24 14:30:00,479.43,479.81,479.33,479.81,4130.0,476.9092,477.2872,476.8097,477.2872,4130.0
2025-01-24 14:40:00,479.82,480.13,479.35,479.89,3172.0,477.2971,477.6055,476.8296,477.3667,3172.0
2025-01-24 14:50:00,480.04,480.08,479.53,479.53,13205.0,477.516,477.5557,477.0086,477.0086,13205.0
2025-01-24 15:00:00,479.32,480.13,479.32,480.04,6280.0,476.7997,477.6055,476.7997,477.516,6280.0
2025-01-24 15:10:00,480.08,480.32,479.85,479.95,4659.0,477.5557,477.7945,477.327,477.4264,4659.0
2025-01-24 15:20:00,480.0,480.09,479.62,479.99,11524.0,477.4762,477.5657,477.0982,477.4662,11524.0
2025-01-24 15:30:00,479.99,480.13,479.05,479.47,16092.0,477.4662,477.6055,476.5312,476.949,16092.0
2025-01-24 15:40:00,479.41,479.41,478.68,479.01,7887.0,476.8893,476.8893,476.1631,476.4914,7887.0
2025-01-24 15:50:00,479.06,480.18,478.98,479.18,74586.0,476.5411,477.6552,476.4615,476.6605,74586.0
2025-01-27 09:30:00,476.58,482.15,476.43,480.8,50882.0,474.0741,479.6149,473.9249,478.272,50882.0
2025-01-27 09:40:00,480.93,480.94,477.13,477.18,29347.0,478.4013,478.4112,474.6213,474.671,29347.0
2025-01-27 09:50:00,477.34,478.07,475.12,476.14,38716.0,474.8302,475.5563,472.6218,473.6365,38716.0
2025-01-27 10:00:00,476.27,477.29,473.1,473.1,10543.0,473.7658,474.7804,470.6124,470.6124,10543.0
2025-01-27 10:10:00,472.74,473.48,469.07,469.56,18331.0,470.2543,470.9904,466.6036,467.0911,18331.0
2025-01-27 10:20:00,469.56,471.48,469.56,471.46,4832.0,467.0911,469.001,467.0911,468.9811,4832.0
2025-01-27 10:30:00,471.66,472.37,470.11,470.5,3680.0,469.18,469.8863,467.6382,468.0261,3680.0
2025-01-27 10:40:00,469.71,470.02,469.24,469.47,3536.0,467.2403,467.5486,466.7727,467.0015,3536.0
2025-01-27 10:50:00,469.47,470.03,468.78,469.35,5678.0,467.0015,467.5586,466.3152,466.8822,5678.0
2025-01-27 11:00:00,469.35,471.06,469.28,469.96,4447.0,466.8822,468.5832,466.8125,467.489,4447.0
2025-01-27 11:10:00,470.31,471.33,469.46,471.2,1200.0,467.8371,468.8518,466.9916,468.7224,1200.0
2025-01-27 11:20:00,471.39,471.8,470.27,471.72,3736.0,468.9114,469.3193,467.7973,469.2397,3736.0
2025-01-27 11:30:00,471.53,472.89,470.67,472.86,4704.0,469.0507,470.4035,468.1952,470.3737,4704.0
2025-01-27 11:40:00,472.7,473.89,472.53,472.9,2570.0,470.2145,471.3983,470.0454,470.4135,2570.0
2025-01-27 11:50:00,473.05,473.05,471.65,471.92,3135.0,470.5627,470.5627,469.1701,469.4386,3135.0
2025-01-27 12:00:00,471.26,473.27,471.26,471.31,5707.0,468.7821,470.7816,468.7821,468.8319,5707.0
2025-01-27 12:10:00,471.77,473.03,471.19,472.81,5296.0,469.2894,470.5428,468.7125,470.324,5296.0
2025-01-27 12:20:00,473.25,474.12,472.32,473.38,5791.0,470.7617,471.6271,469.8365,470.891,5791.0
2025-01-27 12:30:00,473.29,473.91,472.83,473.45,2425.0,470.8014,471.4182,470.3439,470.9606,2425.0
2025-01-27 12:40:00,473.39,473.85,472.44,472.45,4241.0,470.9009,471.3585,469.9559,469.9659,4241.0
2025-01-27 12:50:00,472.59,472.83,471.66,472.08,3544.0,470.1051,470.3439,469.18,469.5978,3544.0
2025-01-27 13:00:00,472.08,472.08,470.84,470.94,1370.0,469.5978,469.5978,468.3643,468.4638,1370.0
2025-01-27 13:10:00,470.55,471.23,470.39,470.39,5073.0,468.0759,468.7523,467.9167,467.9167,5073.0
2025-01-27 13:20:00,470.25,470.8,470.22,470.46,1868.0,467.7774,468.3245,467.7476,467.9863,1868.0
2025-01-27 13:30:00,470.4,470.77,469.9,469.97,2195.0,467.9266,468.2947,467.4293,467.4989,2195.0
2025-01-27 13:40:00,470.06,471.65,470.05,471.6,3407.0,467.5884,469.1701,467.5785,469.1203,3407.0
2025-01-27 13:50:00,471.12,471.5,470.67,471.46,2403.0,468.6429,469.0209,468.1952,468.9811,2403.0
2025-01-27 14:00:00,471.59,471.88,471.57,471.75,1217.0,469.1104,469.3989,469.0905,469.2695,1217.0
2025-01-27 14:10:00,471.69,472.97,471.56,472.97,3029.0,469.2099,470.4831,469.0805,470.4831,3029.0
2025-01-27 14:20:00,472.59,473.75,472.58,473.63,4775.0,470.1051,471.259,470.0952,471.1397,4775.0
2025-01-27 14:30:00,473.44,474.16,473.4,474.12,5433.0,470.9507,471.6669,470.9109,471.6271,5433.0
2025-01-27 14:40:00,473.5,473.51,472.05,472.36,4924.0,471.0103,471.0203,469.568,469.8763,4924.0
2025-01-27 14:50:00,472.64,472.72,471.93,471.96,6842.0,470.1549,470.2344,469.4486,469.4784,6842.0
2025-01-27 15:00:00,471.9,472.41,469.97,470.49,6428.0,469.4188,469.9261,467.4989,468.0162,6428.0
2025-01-27 15:10:00,470.07,470.3,467.03,467.81,11255.0,467.5984,467.8272,464.5744,465.3503,11255.0
2025-01-27 15:20:00,467.8,468.4,467.03,467.03,11671.0,465.3403,465.9372,464.5744,464.5744,11671.0
2025-01-27 15:30:00,467.25,468.55,465.72,468.16,23724.0,464.7932,466.0864,463.2712,465.6984,23724.0
2025-01-27 15:40:00,468.6,469.14,467.76,468.7,20390.0,466.1361,466.6733,465.3005,466.2356,20390.0
2025-01-27 15:50:00,468.7,469.68,467.31,468.38,73761.0,466.2356,467.2104,464.8529,465.9173,73761.0
2025-01-28 09:30:00,468.28,470.31,465.68,466.37,16573.0,465.8178,467.8371,463.2315,463.9178,16573.0
2025-01-28 09:40:00,467.61,467.61,465.2,465.21,4383.0,465.1513,465.1513,462.754,462.7639,4383.0
2025-01-28 09:50:00,464.48,467.58,463.45,467.25,9342.0,462.0378,465.1215,461.0132,464.7932,9342.0
2025-01-28 10:00:00,467.3,470.21,466.46,467.71,18303.0,464.8429,467.7376,464.0074,465.2508,18303.0
2025-01-28 10:10:00,467.71,469.29,467.7,468.68,4555.0,465.2508,466.8225,465.2408,466.2157,4555.0
2025-01-28 10:20:00,468.58,469.53,468.57,469.09,2276.0,466.1162,467.0612,466.1063,466.6235,2276.0
2025-01-28 10:30:00,469.02,470.16,468.96,469.48,10350.0,466.5539,467.6879,466.4942,467.0115,10350.0
2025-01-28 10:40:00,469.99,470.6,469.51,470.59,7423.0,467.5188,468.1256,467.0413,468.1156,7423.0
2025-01-28 10:50:00,470.67,471.1,470.5,470.6,7397.0,468.1952,468.623,468.0261,468.1256,7397.0
2025-01-28 11:00:00,470.83,470.83,469.43,469.63,7790.0,468.3544,468.3544,466.9617,467.1607,7790.0
2025-01-28 11:10:00,469.52,470.33,469.5,470.11,8808.0,467.0513,467.857,467.0314,467.6382,8808.0
2025-01-28 11:20:00,470.12,470.23,469.55,469.93,14073.0,467.6481,467.7575,467.0811,467.4591,14073.0
2025-01-28 11:30:00,468.99,469.17,468.35,468.55,6088.0,466.5241,466.7031,465.8874,466.0864,6088.0
2025-01-28 11:40:00,468.3,468.32,467.25,468.16,5161.0,465.8377,465.8576,464.7932,465.6984,5161.0
2025-01-28 11:50:00,468.22,468.23,466.92,467.65,3198.0,465.7581,465.7681,464.4649,465.1911,3198.0
2025-01-28 12:00:00,467.95,467.95,467.34,467.39,2817.0,465.4895,465.4895,464.8827,464.9325,2817.0
2025-01-28 12:10:00,467.35,468.02,467.35,468.0,2547.0,464.8927,465.5592,464.8927,465.5393,2547.0
2025-01-28 12:20:00,467.55,467.55,466.98,467.11,1536.0,465.0916,465.0916,464.5246,464.6539,1536.0
2025-01-28 12:30:00,467.11,467.18,466.59,466.73,2695.0,464.6539,464.7236,464.1367,464.2759,2695.0
2025-01-28 12:40:00,466.72,466.72,466.47,466.62,1158.0,464.266,464.266,464.0173,464.1665,1158.0
2025-01-28 12:50:00,466.95,467.78,466.75,467.57,1468.0,464.4948,465.3204,464.2958,465.1115,1468.0
2025-01-28 13:00:00,467.6,467.6,467.06,467.06,1007.0,465.1414,465.1414,464.6042,464.6042,1007.0
2025-01-28 13:10:00,467.28,467.56,467.18,467.56,1487.0,464.823,465.1016,464.7236,465.1016,1487.0
2025-01-28 13:20:00,467.64,467.68,466.55,466.77,4056.0,465.1812,465.2209,464.0969,464.3157,4056.0
2025-01-28 13:30:00,466.75,467.11,466.46,466.46,3407.0,464.2958,464.6539,464.0074,464.0074,3407.0
2025-01-28 13:40:00,466.33,466.56,466.33,466.38,632.0,463.878,464.1068,463.878,463.9278,632.0
2025-01-28 13:50:00,466.58,466.85,466.4,466.68,2174.0,464.1267,464.3953,463.9477,464.2262,2174.0
2025-01-28 14:00:00,466.47,467.23,466.46,466.83,6010.0,464.0173,464.7733,464.0074,464.3754,6010.0
2025-01-28 14:10:00,466.71,467.08,466.21,466.43,3152.0,464.256,464.6241,463.7587,463.9775,3152.0
2025-01-28 14:20:00,466.2,466.56,466.19,466.41,5716.0,463.7487,464.1068,463.7388,463.9576,5716.0
2025-01-28 14:30:00,466.42,466.89,466.36,466.36,1534.0,463.9676,464.4351,463.9079,463.9079,1534.0
2025-01-28 14:40:00,466.6,466.88,466.34,466.83,4249.0,464.1466,464.4251,463.888,464.3754,4249.0
2025-01-28 14:50:00,466.86,467.19,466.65,467.13,2953.0,464.4053,464.7335,464.1964,464.6738,2953.0
2025-01-28 15:00:00,467.13,468.11,466.98,468.02,7465.0,464.6738,465.6487,464.5246,465.5592,7465.0
2025-01-28 15:10:00,467.85,468.03,467.26,468.03,4845.0,465.39,465.5691,464.8032,465.5691,4845.0
2025-01-28 15:20:00,468.15,468.44,467.42,467.5,4037.0,465.6885,465.9769,464.9623,465.0419,4037.0
2025-01-28 15:30:00,467.37,467.58,467.26,467.41,3613.0,464.9126,465.1215,464.8032,464.9524,3613.0
2025-01-28 15:40:00,467.25,467.32,465.87,465.87,8887.0,464.7932,464.8628,463.4205,463.4205,8887.0
2025-01-28 15:50:00,465.87,466.43,465.0,465.5,60393.0,463.4205,463.9775,462.555,463.0524,60393.0
2025-01-29 09:30:00,465.94,469.84,465.83,468.81,19783.0,463.4901,467.3696,463.3807,466.345,19783.0
2025-01-29 09:40:00,468.62,468.62,467.09,467.89,8322.0,466.156,466.156,464.634,465.4298,8322.0
2025-01-29 09:50:00,467.45,467.46,466.16,466.89,1944.0,464.9922,465.0021,463.7089,464.4351,1944.0
2025-01-29 10:00:00,466.64,467.13,466.23,466.9,3528.0,464.1864,464.6738,463.7786,464.445,3528.0
2025-01-29 10:10:00,466.77,466.91,465.54,465.85,4448.0,464.3157,464.455,463.0922,463.4006,4448.0
2025-01-29 10:20:00,465.6,465.97,465.47,465.95,8466.0,463.1519,463.5199,463.0226,463.5,8466.0
2025-01-29 10:30:00,466.22,467.32,466.2,467.17,7516.0,463.7686,464.8628,463.7487,464.7136,7516.0
2025-01-29 10:40:00,467.3,467.32,466.02,466.16,3598.0,464.8429,464.8628,463.5697,463.7089,3598.0
2025-01-29 10:50:00,465.95,465.99,465.56,465.99,4706.0,463.5,463.5398,463.1121,463.5398,4706.0
2025-01-29 11:00:00,465.92,467.16,465.89,466.83,10515.0,463.4702,464.7037,463.4404,464.3754,10515.0
2025-01-29 11:10:00,466.86,467.47,466.85,467.42,4990.0,464.4053,465.012,464.3953,464.9623,4990.0
2025-01-29 11:20:00,467.56,467.56,467.08,467.47,3429.0,465.1016,465.1016,464.6241,465.012,3429.0
2025-01-29 11:30:00,467.54,468.01,467.39,467.74,2575.0,465.0817,465.5492,464.9325,465.2806,2575.0
2025-01-29 11:40:00,467.87,468.03,467.73,467.87,4307.0,465.4099,465.5691,465.2707,465.4099,4307.0
2025-01-29 11:50:00,468.03,468.67,467.87,467.88,9023.0,465.5691,466.2057,465.4099,465.4199,9023.0
2025-01-29 12:00:00,467.88,468.18,467.67,468.18,2310.0,465.4199,465.7183,465.211,465.7183,2310.0
2025-01-29 12:10:00,467.64,468.08,467.42,468.08,2983.0,465.1812,465.6188,464.9623,465.6188,2983.0
2025-01-29 12:20:00,467.89,468.38,467.48,467.91,4443.0,465.4298,465.9173,465.022,465.4497,4443.0
2025-01-29 12:30:00,467.85,468.18,467.56,467.57,3110.0,465.39,465.7183,465.1016,465.1115,3110.0
2025-01-29 12:40:00,467.56,467.56,466.99,467.14,2123.0,465.1016,465.1016,464.5346,464.6838,2123.0
2025-01-29 12:50:00,467.12,467.12,466.37,466.69,5182.0,464.6639,464.6639,463.9178,464.2361,5182.0
2025-01-29 13:00:00,466.71,466.71,465.71,466.26,2605.0,464.256,464.256,463.2613,463.8084,2605.0
2025-01-29 13:10:00,466.12,466.52,466.12,466.47,1106.0,463.6691,464.067,463.6691,464.0173,1106.0
2025-01-29 13:20:00,466.5,466.53,466.19,466.5,4196.0,464.0471,464.077,463.7388,464.0471,4196.0
2025-01-29 13:30:00,466.5,466.5,465.87,465.88,1692.0,464.0471,464.0471,463.4205,463.4304,1692.0
2025-01-29 13:40:00,465.97,466.06,465.66,465.83,1699.0,463.5199,463.6095,463.2116,463.3807,1699.0
2025-01-29 13:50:00,465.83,465.84,465.41,465.41,2626.0,463.3807,463.3906,462.9629,462.9629,2626.0
2025-01-29 14:00:00,464.94,464.97,463.53,464.47,7842.0,462.4953,462.5252,461.0928,462.0278,7842.0
2025-01-29 14:10:00,464.48,464.75,463.9,464.11,3997.0,462.0378,462.3063,461.4608,461.6697,3997.0
2025-01-29 14:20:00,464.11,464.43,463.91,464.06,2838.0,461.6697,461.988,461.4708,461.62,2838.0
2025-01-29 14:30:00,464.06,465.63,464.05,465.43,5997.0,461.62,463.1817,461.61,462.9828,5997.0
2025-01-29 14:40:00,465.49,465.86,464.64,465.17,3815.0,463.0425,463.4105,462.1969,462.7241,3815.0
2025-01-29 14:50:00,464.9,465.56,464.88,464.96,11311.0,462.4556,463.1121,462.4357,462.5152,11311.0
2025-01-29 15:00:00,465.46,465.46,464.26,464.44,5037.0,463.0126,463.0126,461.8189,461.998,5037.0
2025-01-29 15:10:00,464.81,465.19,464.12,464.49,5616.0,462.366,462.744,461.6797,462.0477,5616.0
2025-01-29 15:20:00,464.56,465.78,464.56,465.78,5222.0,462.1173,463.3309,462.1173,463.3309,5222.0
2025-01-29 15:30:00,465.78,465.86,464.36,464.38,3872.0,463.3309,463.4105,461.9184,461.9383,3872.0
2025-01-29 15:40:00,464.39,464.52,463.35,463.7,6872.0,461.9482,462.0776,460.9137,461.2619,6872.0
2025-01-29 15:50:00,463.82,464.87,463.26,463.26,48131.0,461.3812,462.4257,460.8242,460.8242,48131.0
2025-01-30 09:30:00,468.76,472.74,468.76,471.8,10064.0,466.2953,470.2543,466.2953,469.3193,10064.0
2025-01-30 09:40:00,471.7,472.45,470.7,471.91,5222.0,469.2198,469.9659,468.2251,469.4287,5222.0
2025-01-30 09:50:00,471.92,475.11,471.92,475.11,6116.0,469.4386,472.6119,469.4386,472.6119,6116.0
2025-01-30 10:00:00,475.07,475.07,471.94,471.94,5107.0,472.5721,472.5721,469.4585,469.4585,5107.0
2025-01-30 10:10:00,471.05,473.33,471.04,473.03,3115.0,468.5732,470.8412,468.5633,470.5428,3115.0
2025-01-30 10:20:00,472.94,473.05,472.19,472.19,1928.0,470.4533,470.5627,469.7072,469.7072,1928.0
2025-01-30 10:30:00,472.0,473.32,471.4,472.85,3287.0,469.5182,470.8313,468.9214,470.3638,3287.0
2025-01-30 10:40:00,471.85,473.04,471.85,472.58,2142.0,469.369,470.5528,469.369,470.0952,2142.0
2025-01-30 10:50:00,472.96,472.96,471.61,471.76,3518.0,470.4732,470.4732,469.1303,469.2795,3518.0
2025-01-30 11:00:00,471.96,472.43,471.64,472.32,3533.0,469.4784,469.946,469.1601,469.8365,3533.0
2025-01-30 11:10:00,472.32,472.79,472.16,472.79,2706.0,469.8365,470.3041,469.6774,470.3041,2706.0
2025-01-30 11:20:00,472.68,473.2,472.67,473.03,2514.0,470.1947,470.7119,470.1847,470.5428,2514.0
2025-01-30 11:30:00,473.3,473.3,472.77,473.12,3680.0,470.8114,470.8114,470.2842,470.6323,3680.0
2025-01-30 11:40:00,473.04,473.09,472.47,473.05,4791.0,470.5528,470.6025,469.9858,470.5627,4791.0
2025-01-30 11:50:00,472.79,473.06,471.6,471.97,2778.0,470.3041,470.5727,469.1203,469.4884,2778.0
2025-01-30 12:00:00,471.7,471.7,470.71,470.71,4105.0,469.2198,469.2198,468.235,468.235,4105.0
2025-01-30 12:10:00,470.66,471.01,469.66,469.93,8677.0,468.1853,468.5334,467.1905,467.4591,8677.0
2025-01-30 12:20:00,469.95,469.95,469.29,469.29,4539.0,467.479,467.479,466.8225,466.8225,4539.0
2025-01-30 12:30:00,469.49,469.86,469.49,469.79,5961.0,467.0214,467.3895,467.0214,467.3198,5961.0
2025-01-30 12:40:00,469.73,470.14,469.37,469.38,9594.0,467.2602,467.668,466.9021,466.912,9594.0
2025-01-30 12:50:00,469.23,469.5,468.61,469.01,2826.0,466.7628,467.0314,466.1461,466.5439,2826.0
2025-01-30 13:00:00,468.92,469.0,468.52,469.0,2775.0,466.4544,466.534,466.0565,466.534,2775.0
2025-01-30 13:10:00,469.0,469.3,468.75,469.04,2589.0,466.534,466.8324,466.2853,466.5738,2589.0
2025-01-30 13:20:00,469.05,469.96,469.04,469.37,9861.0,466.5837,467.489,466.5738,466.9021,9861.0
2025-01-30 13:30:00,469.37,469.91,469.13,469.5,9518.0,466.9021,467.4392,466.6633,467.0314,9518.0
2025-01-30 13:40:00,469.95,470.13,469.85,470.13,1278.0,467.479,467.6581,467.3795,467.6581,1278.0
2025-01-30 13:50:00,470.0,470.31,469.7,470.3,2835.0,467.5287,467.8371,467.2303,467.8272,2835.0
2025-01-30 14:00:00,470.39,470.68,470.27,470.68,2295.0,467.9167,468.2052,467.7973,468.2052,2295.0
2025-01-30 14:10:00,470.89,470.94,470.61,470.94,2416.0,468.4141,468.4638,468.1355,468.4638,2416.0
2025-01-30 14:20:00,470.94,471.04,470.5,470.7,1235.0,468.4638,468.5633,468.0261,468.2251,1235.0
2025-01-30 14:30:00,470.65,470.65,469.85,470.12,2072.0,468.1753,468.1753,467.3795,467.6481,2072.0
2025-01-30 14:40:00,470.23,470.43,470.11,470.28,2520.0,467.7575,467.9565,467.6382,467.8073,2520.0
2025-01-30 14:50:00,470.3,471.48,470.07,471.02,4600.0,467.8272,469.001,467.5984,468.5434,4600.0
2025-01-30 15:00:00,471.22,472.06,471.22,471.79,2938.0,468.7423,469.5779,468.7423,469.3093,2938.0
2025-01-30 15:10:00,471.65,471.94,471.5,471.81,5094.0,469.1701,469.4585,469.0209,469.3292,5094.0
2025-01-30 15:20:00,471.81,472.23,471.73,472.09,6434.0,469.3292,469.747,469.2496,469.6078,6434.0
2025-01-30 15:30:00,472.06,472.34,471.12,471.27,5574.0,469.5779,469.8564,468.6429,468.7921,5574.0
2025-01-30 15:40:00,470.73,470.93,469.58,470.92,11191.0,468.2549,468.4539,467.111,468.4439,11191.0
2025-01-30 15:50:00,471.33,472.85,471.33,472.59,44647.0,468.8518,470.3638,468.8518,470.1051,44647.0
2025-01-31 09:30:00,472.84,473.14,469.63,472.88,8232.0,470.3538,470.6522,467.1607,470.3936,8232.0
2025-01-31 09:40:00,473.89,473.89,471.62,472.13,3000.0,471.3983,471.3983,469.1402,469.6475,3000.0
2025-01-31 09:50:00,471.94,472.44,471.53,472.43,6571.0,469.4585,469.9559,469.0507,469.946,6571.0
2025-01-31 10:00:00,472.32,472.63,471.91,472.38,2450.0,469.8365,470.1449,469.4287,469.8962,2450.0
2025-01-31 10:10:00,472.86,472.86,471.45,471.79,9211.0,470.3737,470.3737,468.9711,469.3093,9211.0
2025-01-31 10:20:00,471.94,472.27,471.71,471.71,8271.0,469.4585,469.7868,469.2298,469.2298,8271.0
2025-01-31 10:30:00,471.93,472.47,471.63,471.63,8924.0,469.4486,469.9858,469.1502,469.1502,8924.0
2025-01-31 10:40:00,471.49,472.19,470.92,472.19,2146.0,469.0109,469.7072,468.4439,469.7072,2146.0
2025-01-31 10:50:00,472.21,472.38,471.86,471.89,1822.0,469.7271,469.8962,469.379,469.4088,1822.0
2025-01-31 11:00:00,472.0,472.4,471.81,472.4,3175.0,469.5182,469.9161,469.3292,469.9161,3175.0
2025-01-31 11:10:00,472.25,472.26,472.1,472.17,1231.0,469.7669,469.7769,469.6177,469.6873,1231.0
2025-01-31 11:20:00,471.76,472.05,471.65,471.96,1912.0,469.2795,469.568,469.1701,469.4784,1912.0
2025-01-31 11:30:00,472.03,472.1,471.99,471.99,300.0,469.5481,469.6177,469.5083,469.5083,300.0
2025-01-31 11:40:00,472.03,472.33,471.2,471.2,2314.0,469.5481,469.8465,468.7224,468.7224,2314.0
2025-01-31 11:50:00,471.38,471.38,471.05,471.2,700.0,468.9015,468.9015,468.5732,468.7224,700.0
2025-01-31 12:00:00,471.07,471.65,471.07,471.44,2256.0,468.5931,469.1701,468.5931,468.9612,2256.0
2025-01-31 12:10:00,471.31,472.09,471.3,471.73,2239.0,468.8319,469.6078,468.8219,469.2496,2239.0
2025-01-31 12:20:00,471.73,472.04,471.72,471.88,1761.0,469.2496,469.558,469.2397,469.3989,1761.0
2025-01-31 12:30:00,472.13,472.37,471.91,472.1,3988.0,469.6475,469.8863,469.4287,469.6177,3988.0
2025-01-31 12:40:00,471.79,472.28,471.28,471.3,4349.0,469.3093,469.7968,468.802,468.8219,4349.0
2025-01-31 12:50:00,471.51,471.51,470.79,470.8,2091.0,469.0308,469.0308,468.3146,468.3245,2091.0
2025-01-31 13:00:00,470.76,471.53,470.76,471.33,1731.0,468.2847,469.0507,468.2847,468.8518,1731.0
2025-01-31 13:10:00,471.35,471.37,470.26,470.27,3163.0,468.8716,468.8915,467.7874,467.7973,3163.0
2025-01-31 13:20:00,470.19,470.29,469.67,469.67,7283.0,467.7177,467.8172,467.2005,467.2005,7283.0
2025-01-31 13:30:00,469.67,469.72,468.67,469.03,3002.0,467.2005,467.2502,466.2057,466.5638,3002.0
2025-01-31 13:40:00,469.06,469.52,469.06,469.36,2094.0,466.5937,467.0513,466.5937,466.8921,2094.0
2025-01-31 13:50:00,469.32,469.32,468.8,469.18,2350.0,466.8523,466.8523,466.3351,466.7131,2350.0
2025-01-31 14:00:00,469.38,469.43,468.3,468.48,2662.0,466.912,466.9617,465.8377,466.0167,2662.0
2025-01-31 14:10:00,468.46,469.5,468.45,468.92,2737.0,465.9968,467.0314,465.9869,466.4544,2737.0
2025-01-31 14:20:00,468.84,469.51,468.84,469.43,1914.0,466.3748,467.0413,466.3748,466.9617,1914.0
2025-01-31 14:30:00,469.48,469.82,469.3,469.3,3551.0,467.0115,467.3497,466.8324,466.8324,3551.0
2025-01-31 14:40:00,468.93,468.93,468.07,468.31,2009.0,466.4644,466.4644,465.6089,465.8476,2009.0
2025-01-31 14:50:00,468.33,469.1,468.03,468.84,6945.0,465.8675,466.6335,465.5691,466.3748,6945.0
2025-01-31 15:00:00,468.77,468.77,467.31,467.31,2792.0,466.3052,466.3052,464.8529,464.8529,2792.0
2025-01-31 15:10:00,467.65,467.97,467.44,467.75,3441.0,465.1911,465.5094,464.9822,465.2906,3441.0
2025-01-31 15:20:00,467.55,467.95,467.54,467.74,4962.0,465.0916,465.4895,465.0817,465.2806,4962.0
2025-01-31 15:30:00,468.01,468.08,467.53,467.68,4530.0,465.5492,465.6188,465.0717,465.2209,4530.0
2025-01-31 15:40:00,467.56,468.79,467.32,468.79,11201.0,465.1016,466.3251,464.8628,466.3251,11201.0
2025-01-31 15:50:00,468.96,469.31,467.75,469.22,68953.0,466.4942,466.8424,465.2906,466.7528,68953.0
2025-02-03 09:30:00,465.47,467.84,463.83,467.21,14890.0,463.0226,465.3801,461.3912,464.7534,14890.0
2025-02-03 09:40:00,467.13,467.66,465.89,466.57,5895.0,464.6738,465.201,463.4404,464.1168,5895.0
2025-02-03 09:50:00,466.29,466.29,463.37,463.79,7482.0,463.8383,463.8383,460.9336,461.3514,7482.0
2025-02-03 10:00:00,464.71,465.16,463.38,464.62,19168.0,462.2666,462.7142,460.9436,462.177,19168.0
2025-02-03 10:10:00,464.06,464.53,463.2,463.62,6699.0,461.62,462.0875,460.7645,461.1823,6699.0
2025-02-03 10:20:00,463.4,466.39,463.39,465.95,8400.0,460.9634,463.9377,460.9535,463.5,8400.0
2025-02-03 10:30:00,466.52,466.88,465.88,466.88,1735.0,464.067,464.4251,463.4304,464.4251,1735.0
2025-02-03 10:40:00,467.07,467.81,466.7,466.7,3159.0,464.6141,465.3503,464.2461,464.2461,3159.0
2025-02-03 10:50:00,467.0,468.12,466.44,468.12,7858.0,464.5445,465.6586,463.9875,465.6586,7858.0
2025-02-03 11:00:00,468.11,468.61,467.27,467.98,983.0,465.6487,466.1461,464.8131,465.5194,983.0
2025-02-03 11:10:00,468.38,469.93,468.18,469.91,4159.0,465.9173,467.4591,465.7183,467.4392,4159.0
2025-02-03 11:20:00,469.98,470.79,469.2,469.45,5175.0,467.5088,468.3146,466.733,466.9816,5175.0
2025-02-03 11:30:00,469.57,470.21,469.57,470.21,1632.0,467.101,467.7376,467.101,467.7376,1632.0
2025-02-03 11:40:00,470.81,471.71,470.6,471.15,2949.0,468.3345,469.2298,468.1256,468.6727,2949.0
2025-02-03 11:50:00,471.66,471.86,470.24,471.28,4644.0,469.18,469.379,467.7675,468.802,4644.0
2025-02-03 12:00:00,471.13,471.44,469.78,469.79,3949.0,468.6528,468.9612,467.3099,467.3198,3949.0
2025-02-03 12:10:00,469.79,470.2,469.21,469.91,8722.0,467.3198,467.7277,466.7429,467.4392,8722.0
2025-02-03 12:20:00,470.11,470.12,469.63,469.83,3280.0,467.6382,467.6481,467.1607,467.3596,3280.0
2025-02-03 12:30:00,469.76,469.76,469.13,469.16,2965.0,467.29,467.29,466.6633,466.6932,2965.0
2025-02-03 12:40:00,469.16,469.85,468.97,469.38,4583.0,466.6932,467.3795,466.5042,466.912,4583.0
2025-02-03 12:50:00,469.05,469.92,468.85,469.82,3735.0,466.5837,467.4492,466.3848,467.3497,3735.0
2025-02-03 13:00:00,469.83,470.69,469.18,470.03,4509.0,467.3596,468.2151,466.7131,467.5586,4509.0
2025-02-03 13:10:00,469.76,470.26,469.51,470.1,3138.0,467.29,467.7874,467.0413,467.6282,3138.0
2025-02-03 13:20:00,469.94,470.75,469.93,470.75,2761.0,467.4691,468.2748,467.4591,468.2748,2761.0
2025-02-03 13:30:00,470.95,471.12,470.46,470.93,6546.0,468.4737,468.6429,467.9863,468.4539,6546.0
2025-02-03 13:40:00,470.78,472.24,470.48,471.94,3974.0,468.3046,469.757,468.0062,469.4585,3974.0
2025-02-03 13:50:00,471.8,472.44,471.75,472.44,1852.0,469.3193,469.9559,469.2695,469.9559,1852.0
2025-02-03 14:00:00,472.37,472.38,471.99,472.3,3827.0,469.8863,469.8962,469.5083,469.8167,3827.0
2025-02-03 14:10:00,472.32,472.64,472.31,472.64,1737.0,469.8365,470.1549,469.8266,470.1549,1737.0
2025-02-03 14:20:00,472.64,473.37,472.63,472.78,4524.0,470.1549,470.881,470.1449,470.2941,4524.0
2025-02-03 14:30:00,472.87,472.93,472.0,472.13,4872.0,470.3837,470.4433,469.5182,469.6475,4872.0
2025-02-03 14:40:00,472.36,473.4,472.36,473.38,2489.0,469.8763,470.9109,469.8763,470.891,2489.0
2025-02-03 14:50:00,473.39,473.67,473.16,473.35,21100.0,470.9009,471.1794,470.6721,470.8611,21100.0
2025-02-03 15:00:00,474.0,474.08,473.54,473.7,10971.0,471.5077,471.5873,471.0501,471.2093,10971.0
2025-02-03 15:10:00,473.7,474.05,473.36,474.05,5409.0,471.2093,471.5574,470.8711,471.5574,5409.0
2025-02-03 15:20:00,473.91,473.99,472.93,473.1,17642.0,471.4182,471.4978,470.4433,470.6124,17642.0
2025-02-03 15:30:00,473.1,473.49,472.68,473.27,8933.0,470.6124,471.0004,470.1947,470.7816,8933.0
2025-02-03 15:40:00,473.07,473.97,473.07,473.39,12235.0,470.5826,471.4779,470.5826,470.9009,12235.0
2025-02-03 15:50:00,473.78,474.1,472.84,473.37,76651.0,471.2889,471.6072,470.3538,470.881,76651.0
2025-02-04 09:30:00,470.03,471.44,469.15,469.44,13009.0,467.5586,468.9612,466.6832,466.9717,13009.0
2025-02-04 09:40:00,469.22,470.53,469.0,469.0,6600.0,466.7528,468.056,466.534,466.534,6600.0
2025-02-04 09:50:00,468.89,470.49,468.74,470.45,8097.0,466.4246,468.0162,466.2754,467.9764,8097.0
2025-02-04 10:00:00,470.46,471.88,470.25,471.57,9533.0,467.9863,469.3989,467.7774,469.0905,9533.0
2025-02-04 10:10:00,471.56,472.05,471.37,472.05,5433.0,469.0805,469.568,468.8915,469.568,5433.0
2025-02-04 10:20:00,472.08,472.16,471.51,471.62,8247.0,469.5978,469.6774,469.0308,469.1402,8247.0
2025-02-04 10:30:00,471.52,471.52,470.3,470.67,5240.0,469.0408,469.0408,467.8272,468.1952,5240.0
2025-02-04 10:40:00,470.82,471.59,470.82,471.1,4966.0,468.3444,469.1104,468.3444,468.623,4966.0
2025-02-04 10:50:00,471.7,472.1,471.39,471.53,2691.0,469.2198,469.6177,468.9114,469.0507,2691.0
2025-02-04 11:00:00,471.61,472.5,471.61,472.34,3806.0,469.1303,470.0156,469.1303,469.8564,3806.0
2025-02-04 11:10:00,472.27,473.09,472.27,473.09,1310.0,469.7868,470.6025,469.7868,470.6025,1310.0
2025-02-04 11:20:00,472.87,473.04,472.47,472.98,2478.0,470.3837,470.5528,469.9858,470.4931,2478.0
2025-02-04 11:30:00,473.26,473.26,472.68,472.86,1670.0,470.7716,470.7716,470.1947,470.3737,1670.0
2025-02-04 11:40:00,472.82,473.54,472.5,472.5,4091.0,470.3339,471.0501,470.0156,470.0156,4091.0
2025-02-04 11:50:00,472.61,472.75,472.44,472.75,1255.0,470.125,470.2643,469.9559,470.2643,1255.0
2025-02-04 12:00:00,472.75,473.14,472.75,473.13,3411.0,470.2643,470.6522,470.2643,470.6423,3411.0
2025-02-04 12:10:00,472.79,472.86,472.33,472.52,2742.0,470.3041,470.3737,469.8465,470.0355,2742.0
2025-02-04 12:20:00,472.42,472.83,471.91,471.91,1450.0,469.936,470.3439,469.4287,469.4287,1450.0
2025-02-04 12:30:00,472.05,472.31,471.68,472.3,2570.0,469.568,469.8266,469.1999,469.8167,2570.0
2025-02-04 12:40:00,472.1,472.49,472.09,472.49,2567.0,469.6177,470.0057,469.6078,470.0057,2567.0
2025-02-04 12:50:00,472.44,472.5,472.14,472.5,1021.0,469.9559,470.0156,469.6575,470.0156,1021.0
2025-02-04 13:00:00,472.59,472.62,472.24,472.24,2215.0,470.1051,470.135,469.757,469.757,2215.0
2025-02-04 13:10:00,472.47,472.54,472.12,472.12,3263.0,469.9858,470.0554,469.6376,469.6376,3263.0
2025-02-04 13:20:00,472.12,472.89,472.12,472.6,2810.0,469.6376,470.4035,469.6376,470.1151,2810.0
2025-02-04 13:30:00,472.75,472.96,472.35,472.75,3942.0,470.2643,470.4732,469.8664,470.2643,3942.0
2025-02-04 13:40:00,472.37,472.5,471.83,471.84,8515.0,469.8863,470.0156,469.3491,469.3591,8515.0
2025-02-04 13:50:00,471.84,471.84,471.37,471.68,1005.0,469.3591,469.3591,468.8915,469.1999,1005.0
2025-02-04 14:00:00,471.68,471.8,471.01,471.18,5001.0,469.1999,469.3193,468.5334,468.7025,5001.0
2025-02-04 14:10:00,471.18,471.43,470.5,470.53,4894.0,468.7025,468.9512,468.0261,468.056,4894.0
2025-02-04 14:20:00,470.53,471.04,470.46,470.71,5111.0,468.056,468.5633,467.9863,468.235,5111.0
2025-02-04 14:30:00,470.67,470.83,470.3,470.3,2775.0,468.1952,468.3544,467.8272,467.8272,2775.0
2025-02-04 14:40:00,470.11,470.5,469.87,470.49,6340.0,467.6382,468.0261,467.3994,468.0162,6340.0
2025-02-04 14:50:00,470.17,470.45,469.88,470.0,6119.0,467.6978,467.9764,467.4094,467.5287,6119.0
2025-02-04 15:00:00,470.05,471.14,469.96,470.77,10360.0,467.5785,468.6627,467.489,468.2947,10360.0
2025-02-04 15:10:00,471.15,471.37,470.61,470.81,5707.0,468.6727,468.8915,468.1355,468.3345,5707.0
2025-02-04 15:20:00,470.81,471.04,470.34,471.04,22784.0,468.3345,468.5633,467.867,468.5633,22784.0
2025-02-04 15:30:00,471.04,471.94,470.96,471.59,7312.0,468.5633,469.4585,468.4837,469.1104,7312.0
2025-02-04 15:40:00,471.59,471.95,470.88,470.89,13512.0,469.1104,469.4685,468.4041,468.4141,13512.0
2025-02-04 15:50:00,470.76,471.92,470.76,471.33,61000.0,468.2847,469.4386,468.2847,468.8518,61000.0
2025-02-05 09:30:00,475.47,476.22,473.89,475.37,11778.0,472.97,473.716,471.3983,472.8705,11778.0
2025-02-05 09:40:00,475.52,476.29,474.81,474.81,3054.0,473.0197,473.7857,472.3135,472.3135,3054.0
2025-02-05 09:50:00,474.41,474.53,473.83,474.14,700.0,471.9156,472.0349,471.3386,471.647,700.0
2025-02-05 10:00:00,474.52,474.85,471.5,472.54,5008.0,472.025,472.3532,469.0209,470.0554,5008.0
2025-02-05 10:10:00,472.74,473.12,472.57,473.01,2265.0,470.2543,470.6323,470.0852,470.5229,2265.0
2025-02-05 10:20:00,472.49,473.28,471.6,473.22,5350.0,470.0057,470.7915,469.1203,470.7318,5350.0
2025-02-05 10:30:00,473.64,475.17,473.64,475.17,4021.0,471.1496,472.6716,471.1496,472.6716,4021.0
2025-02-05 10:40:00,475.22,475.63,474.82,474.82,1290.0,472.7213,473.1291,472.3234,472.3234,1290.0
2025-02-05 10:50:00,474.82,475.05,473.55,473.55,1235.0,472.3234,472.5522,471.0601,471.0601,1235.0
2025-02-05 11:00:00,474.33,474.52,474.33,474.52,600.0,471.836,472.025,471.836,472.025,600.0
2025-02-05 11:10:00,474.92,475.36,474.67,474.81,6438.0,472.4229,472.8606,472.1742,472.3135,6438.0
2025-02-05 11:20:00,474.85,475.25,474.72,475.25,1153.0,472.3532,472.7511,472.2239,472.7511,1153.0
2025-02-05 11:30:00,475.25,475.67,475.11,475.64,3793.0,472.7511,473.1689,472.6119,473.1391,3793.0
2025-02-05 11:40:00,475.64,476.64,475.16,476.64,3153.0,473.1391,474.1338,472.6616,474.1338,3153.0
2025-02-05 11:50:00,476.65,477.5,476.64,477.25,2615.0,474.1438,474.9893,474.1338,474.7406,2615.0
2025-02-05 12:00:00,477.35,477.36,477.26,477.26,1167.0,474.8401,474.85,474.7506,474.7506,1167.0
2025-02-05 12:10:00,476.89,478.05,476.89,477.87,914.0,474.3825,475.5364,474.3825,475.3574,914.0
2025-02-05 12:20:00,477.31,478.27,477.31,478.12,8750.0,474.8003,475.7553,474.8003,475.606,8750.0
2025-02-05 12:30:00,478.24,478.63,478.22,478.43,5725.0,475.7254,476.1134,475.7055,475.9144,5725.0
2025-02-05 12:40:00,478.09,478.27,477.61,478.27,1390.0,475.5762,475.7553,475.0987,475.7553,1390.0
2025-02-05 12:50:00,478.82,478.83,478.43,478.44,700.0,476.3024,476.3123,475.9144,475.9244,700.0
2025-02-05 13:00:00,478.54,478.94,478.16,478.17,2208.0,476.0238,476.4217,475.6458,475.6558,2208.0
2025-02-05 13:10:00,478.3,478.91,478.3,478.77,1057.0,475.7851,476.3919,475.7851,476.2526,1057.0
2025-02-05 13:20:00,478.64,478.75,478.63,478.64,300.0,476.1233,476.2327,476.1134,476.1233,300.0
2025-02-05 13:30:00,478.75,478.94,478.34,478.53,3810.0,476.2327,476.4217,475.8249,476.0139,3810.0
2025-02-05 13:40:00,478.74,479.68,478.73,479.68,3587.0,476.2228,477.1578,476.2128,477.1578,3587.0
2025-02-05 13:50:00,479.48,479.5,479.1,479.23,1442.0,476.9589,476.9788,476.5809,476.7102,1442.0
2025-02-05 14:00:00,479.2,479.89,479.08,479.73,1490.0,476.6804,477.3667,476.561,477.2076,1490.0
2025-02-05 14:10:00,479.71,479.71,479.39,479.39,300.0,477.1877,477.1877,476.8694,476.8694,300.0
2025-02-05 14:20:00,479.46,480.11,479.45,479.89,1398.0,476.939,477.5856,476.9291,477.3667,1398.0
2025-02-05 14:30:00,479.65,479.88,479.25,479.73,5987.0,477.128,477.3568,476.7301,477.2076,5987.0
2025-02-05 14:40:00,479.85,479.89,479.56,479.86,3753.0,477.327,477.3667,477.0385,477.3369,3753.0
2025-02-05 14:50:00,480.01,480.88,479.98,480.38,2424.0,477.4861,478.3515,477.4563,477.8542,2424.0
2025-02-05 15:00:00,480.62,480.74,480.11,480.45,2444.0,478.0929,478.2123,477.5856,477.9238,2444.0
2025-02-05 15:10:00,480.52,480.56,480.36,480.41,2016.0,477.9934,478.0332,477.8343,477.884,2016.0
2025-02-05 15:20:00,480.4,480.6,479.64,479.76,3755.0,477.8741,478.073,477.1181,477.2374,3755.0
2025-02-05 15:30:00,479.81,480.18,479.6,479.6,2829.0,477.2872,477.6552,477.0783,477.0783,2829.0
2025-02-05 15:40:00,479.88,480.08,479.7,479.93,7140.0,477.3568,477.5557,477.1777,477.4065,7140.0
2025-02-05 15:50:00,480.1,481.22,480.09,480.75,28651.0,477.5756,478.6897,477.5657,478.2222,28651.0
2025-02-06 09:30:00,482.05,483.18,479.76,479.76,9066.0,479.5154,480.6394,477.2374,477.2374,9066.0
2025-02-06 09:40:00,479.66,481.5,479.65,480.45,1063.0,477.138,478.9683,477.128,477.9238,1063.0
2025-02-06 09:50:00,479.67,480.57,479.66,479.94,700.0,477.1479,478.0432,477.138,477.4165,700.0
2025-02-06 10:00:00,479.39,481.18,479.39,480.56,2693.0,476.8694,478.65,476.8694,478.0332,2693.0
2025-02-06 10:10:00,481.24,482.0,480.84,481.0,1796.0,478.7096,479.4656,478.3117,478.4709,1796.0
2025-02-06 10:20:00,481.04,481.04,479.65,479.78,1400.0,478.5107,478.5107,477.128,477.2573,1400.0
2025-02-06 10:30:00,479.69,479.7,479.68,479.69,300.0,477.1678,477.1777,477.1578,477.1678,300.0
2025-02-06 10:40:00,480.06,480.19,480.06,480.19,489.0,477.5358,477.6652,477.5358,477.6652,489.0
2025-02-06 10:50:00,480.02,480.31,480.01,480.31,1035.0,477.4961,477.7845,477.4861,477.7845,1035.0
2025-02-06 11:00:00,479.49,480.47,479.27,480.15,2492.0,476.9688,477.9437,476.75,477.6254,2492.0
2025-02-06 11:10:00,480.17,482.19,480.17,482.19,1788.0,477.6453,479.6546,477.6453,479.6546,1788.0
2025-02-06 11:20:00,481.69,481.7,481.57,481.58,455.0,479.1573,479.1672,479.0379,479.0479,455.0
2025-02-06 11:30:00,481.58,481.84,480.81,480.81,1301.0,479.0479,479.3065,478.2819,478.2819,1301.0
2025-02-06 11:40:00,481.1,481.38,481.04,481.31,1556.0,478.5704,478.8489,478.5107,478.7793,1556.0
2025-02-06 11:50:00,481.41,481.64,480.83,480.83,1041.0,478.8788,479.1075,478.3018,478.3018,1041.0
2025-02-06 12:00:00,481.14,481.14,481.13,481.13,616.0,478.6102,478.6102,478.6002,478.6002,616.0
2025-02-06 12:10:00,480.79,480.91,480.73,480.88,676.0,478.262,478.3814,478.2023,478.3515,676.0
2025-02-06 12:20:00,481.14,481.29,480.76,480.76,1112.0,478.6102,478.7594,478.2322,478.2322,1112.0
2025-02-06 12:30:00,480.51,480.85,480.51,480.85,660.0,477.9835,478.3217,477.9835,478.3217,660.0
2025-02-06 12:40:00,480.7,480.98,480.61,480.61,889.0,478.1725,478.451,478.083,478.083,889.0
2025-02-06 12:50:00,481.15,481.15,480.89,480.89,400.0,478.6201,478.6201,478.3615,478.3615,400.0
2025-02-06 13:00:00,481.06,481.12,480.53,480.53,793.0,478.5306,478.5903,478.0034,478.0034,793.0
2025-02-06 13:10:00,480.92,481.15,480.58,481.15,811.0,478.3913,478.6201,478.0531,478.6201,811.0
2025-02-06 13:20:00,481.04,481.04,480.99,480.99,568.0,478.5107,478.5107,478.461,478.461,568.0
2025-02-06 13:30:00,480.95,481.17,480.39,480.39,1681.0,478.4212,478.64,477.8641,477.8641,1681.0
2025-02-06 13:40:00,480.33,480.33,479.87,479.88,414.0,477.8044,477.8044,477.3468,477.3568,414.0
2025-02-06 13:50:00,479.81,479.99,479.68,479.98,833.0,477.2872,477.4662,477.1578,477.4563,833.0
2025-02-06 14:00:00,479.82,480.15,479.82,480.15,1993.0,477.2971,477.6254,477.2971,477.6254,1993.0
2025-02-06 14:10:00,480.16,480.16,479.23,479.24,1063.0,477.6353,477.6353,476.7102,476.7202,1063.0
2025-02-06 14:20:00,479.18,479.19,478.87,478.87,601.0,476.6605,476.6704,476.3521,476.3521,601.0
2025-02-06 14:30:00,478.52,479.28,478.29,479.28,1774.0,476.0039,476.7599,475.7752,476.7599,1774.0
2025-02-06 14:40:00,479.16,479.45,478.75,479.45,1971.0,476.6406,476.9291,476.2327,476.9291,1971.0
2025-02-06 14:50:00,479.64,479.78,479.46,479.46,520.0,477.1181,477.2573,476.939,476.939,520.0
2025-02-06 15:00:00,479.14,479.51,479.14,479.38,1208.0,476.6207,476.9887,476.6207,476.8594,1208.0
2025-02-06 15:10:00,479.71,480.27,479.71,480.21,707.0,477.1877,477.7447,477.1877,477.6851,707.0
2025-02-06 15:20:00,480.42,480.78,480.42,480.6,1325.0,477.894,478.2521,477.894,478.073,1325.0
2025-02-06 15:30:00,480.89,480.95,480.35,480.73,1969.0,478.3615,478.4212,477.8243,478.2023,1969.0
2025-02-06 15:40:00,480.77,481.37,480.68,481.31,2489.0,478.2421,478.839,478.1526,478.7793,2489.0
2025-02-06 15:50:00,481.46,482.84,481.4,482.08,21533.0,478.9285,480.3012,478.8688,479.5452,21533.0
2025-02-07 09:30:00,483.45,483.79,483.02,483.5,7040.0,480.908,481.2462,480.4803,480.9578,7040.0
2025-02-07 09:40:00,484.04,485.22,483.74,485.12,3484.0,481.4949,482.6687,481.1965,482.5692,3484.0
2025-02-07 09:50:00,485.15,485.97,484.91,485.5,2855.0,482.5991,483.4148,482.3603,482.9472,2855.0
2025-02-07 10:00:00,485.5,485.5,483.5,484.54,4454.0,482.9472,482.9472,480.9578,481.9923,4454.0
2025-02-07 10:10:00,485.05,485.2,484.07,484.75,1407.0,482.4996,482.6488,481.5248,482.2012,1407.0
2025-02-07 10:20:00,483.99,485.35,483.99,484.22,2984.0,481.4452,482.798,481.4452,481.674,2984.0
2025-02-07 10:30:00,484.18,485.24,484.18,485.22,2021.0,481.6342,482.6886,481.6342,482.6687,2021.0
2025-02-07 10:40:00,485.31,485.66,484.98,485.15,1566.0,482.7582,483.1064,482.43,482.5991,1566.0
2025-02-07 10:50:00,485.16,485.16,483.31,483.84,2800.0,482.609,482.609,480.7688,481.296,2800.0
2025-02-07 11:00:00,483.71,484.26,483.08,484.26,3215.0,481.1667,481.7138,480.54,481.7138,3215.0
2025-02-07 11:10:00,483.4,485.5,483.4,485.42,6914.0,480.8583,482.9472,480.8583,482.8677,6914.0
2025-02-07 11:20:00,484.96,484.96,482.94,482.97,3236.0,482.4101,482.4101,480.4007,480.4305,3236.0
2025-02-07 11:30:00,482.93,482.94,481.36,481.87,4377.0,480.3908,480.4007,478.829,479.3363,4377.0
2025-02-07 11:40:00,481.94,481.94,481.0,481.58,4749.0,479.406,479.406,478.4709,479.0479,4749.0
2025-02-07 11:50:00,481.27,481.57,480.49,481.02,3364.0,478.7395,479.0379,477.9636,478.4908,3364.0
2025-02-07 12:00:00,480.93,481.66,480.69,481.3,1299.0,478.4013,479.1274,478.1625,478.7693,1299.0
2025-02-07 12:10:00,480.89,481.11,480.21,480.34,6868.0,478.3615,478.5803,477.6851,477.8144,6868.0
2025-02-07 12:20:00,480.7,480.82,480.55,480.55,1105.0,478.1725,478.2919,478.0233,478.0233,1105.0
2025-02-07 12:30:00,480.63,480.65,480.03,480.65,2677.0,478.1029,478.1227,477.506,478.1227,2677.0
2025-02-07 12:40:00,481.01,481.01,480.55,480.63,676.0,478.4809,478.4809,478.0233,478.1029,676.0
2025-02-07 12:50:00,480.82,480.82,480.16,480.32,900.0,478.2919,478.2919,477.6353,477.7945,900.0
2025-02-07 13:00:00,479.99,480.74,479.87,480.72,2437.0,477.4662,478.2123,477.3468,478.1924,2437.0
2025-02-07 13:10:00,480.73,480.78,480.2,480.2,2300.0,478.2023,478.2521,477.6751,477.6751,2300.0
2025-02-07 13:20:00,480.13,480.48,479.57,479.79,1817.0,477.6055,477.9536,477.0484,477.2673,1817.0
2025-02-07 13:30:00,480.12,480.61,479.79,480.23,4277.0,477.5955,478.083,477.2673,477.705,4277.0
2025-02-07 13:40:00,480.37,480.37,479.31,479.39,2707.0,477.8442,477.8442,476.7898,476.8694,2707.0
2025-02-07 13:50:00,479.7,479.73,479.2,479.37,2063.0,477.1777,477.2076,476.6804,476.8495,2063.0
2025-02-07 14:00:00,479.12,479.39,479.08,479.13,2360.0,476.6008,476.8694,476.561,476.6107,2360.0
2025-02-07 14:10:00,479.27,479.32,478.82,479.25,4004.0,476.75,476.7997,476.3024,476.7301,4004.0
2025-02-07 14:20:00,479.25,480.05,479.25,479.72,3125.0,476.7301,477.5259,476.7301,477.1976,3125.0
2025-02-07 14:30:00,479.6,479.92,479.23,479.68,4766.0,477.0783,477.3966,476.7102,477.1578,4766.0
2025-02-07 14:40:00,480.02,480.2,480.02,480.2,502.0,477.4961,477.6751,477.4961,477.6751,502.0
2025-02-07 14:50:00,480.5,480.76,479.6,479.6,3970.0,477.9735,478.2322,477.0783,477.0783,3970.0
2025-02-07 15:00:00,479.82,479.85,479.08,479.69,1401.0,477.2971,477.327,476.561,477.1678,1401.0
2025-02-07 15:10:00,479.53,479.59,479.43,479.56,1500.0,477.0086,477.0683,476.9092,477.0385,1500.0
2025-02-07 15:20:00,479.58,479.7,479.11,479.17,3406.0,477.0584,477.1777,476.5908,476.6505,3406.0
2025-02-07 15:30:00,479.24,480.53,479.2,479.2,7324.0,476.7202,478.0034,476.6804,476.6804,7324.0
2025-02-07 15:40:00,479.41,479.81,479.25,479.69,5003.0,476.8893,477.2872,476.7301,477.1678,5003.0
2025-02-07 15:50:00,479.65,479.81,478.33,479.3,31005.0,477.128,477.2872,475.8149,476.7798,31005.0
2025-02-10 09:30:00,480.0,481.0,478.93,479.53,8006.0,477.4762,478.4709,476.4118,477.0086,8006.0
2025-02-10 09:40:00,478.73,480.63,478.72,480.63,5742.0,476.2128,478.1029,476.2029,478.1029,5742.0
2025-02-10 09:50:00,481.1,481.12,480.71,480.85,1458.0,478.5704,478.5903,478.1824,478.3217,1458.0
2025-02-10 10:00:00,481.28,482.28,481.15,482.2,2200.0,478.7494,479.7442,478.6201,479.6646,2200.0
2025-02-10 10:10:00,481.98,481.98,480.18,480.19,1540.0,479.4458,479.4458,477.6552,477.6652,1540.0
2025-02-10 10:20:00,479.91,481.48,479.9,481.48,4583.0,477.3866,478.9484,477.3767,478.9484,4583.0
2025-02-10 10:30:00,480.99,482.14,480.7,481.99,2048.0,478.461,479.6049,478.1725,479.4557,2048.0
2025-02-10 10:40:00,482.04,483.33,481.59,483.33,3322.0,479.5054,480.7887,479.0578,480.7887,3322.0
2025-02-10 10:50:00,483.59,483.6,483.15,483.21,1806.0,481.0473,481.0572,480.6096,480.6693,1806.0
2025-02-10 11:00:00,483.15,483.15,482.32,482.84,1123.0,480.6096,480.6096,479.784,480.3012,1123.0
2025-02-10 11:10:00,482.84,482.84,482.16,482.17,1453.0,480.3012,480.3012,479.6248,479.6348,1453.0
2025-02-10 11:20:00,481.61,483.28,481.61,482.88,3834.0,479.0777,480.7389,479.0777,480.341,3834.0
2025-02-10 11:30:00,483.33,483.72,483.16,483.72,2617.0,480.7887,481.1766,480.6195,481.1766,2617.0
2025-02-10 11:40:00,483.46,484.2,483.31,483.33,5672.0,480.918,481.6541,480.7688,480.7887,5672.0
2025-02-10 11:50:00,483.41,484.0,483.41,483.77,1313.0,480.8682,481.4551,480.8682,481.2263,1313.0
2025-02-10 12:00:00,483.78,483.97,482.39,482.4,2691.0,481.2363,481.4253,479.8536,479.8635,2691.0
2025-02-10 12:10:00,482.34,482.44,481.67,482.18,3438.0,479.8039,479.9033,479.1374,479.6447,3438.0
2025-02-10 12:20:00,481.71,483.28,481.71,483.22,1302.0,479.1772,480.7389,479.1772,480.6792,1302.0
2025-02-10 12:30:00,483.21,483.65,483.06,483.54,967.0,480.6693,481.107,480.5201,480.9976,967.0
2025-02-10 12:40:00,483.86,483.86,483.09,483.1,2396.0,481.3159,481.3159,480.5499,480.5599,2396.0
2025-02-10 12:50:00,483.1,483.96,483.1,483.86,1484.0,480.5599,481.4153,480.5599,481.3159,1484.0
2025-02-10 13:00:00,483.73,484.26,483.66,483.95,1782.0,481.1866,481.7138,481.1169,481.4054,1782.0
2025-02-10 13:10:00,483.71,483.86,483.68,483.83,748.0,481.1667,481.3159,481.1368,481.286,748.0
2025-02-10 13:20:00,483.96,484.07,483.64,483.81,2118.0,481.4153,481.5248,481.097,481.2661,2118.0
2025-02-10 13:30:00,484.1,484.1,483.76,483.86,2001.0,481.5546,481.5546,481.2164,481.3159,2001.0
2025-02-10 13:40:00,484.24,484.47,483.86,484.3,2990.0,481.6939,481.9227,481.3159,481.7536,2990.0
2025-02-10 13:50:00,484.46,484.73,483.35,483.42,6539.0,481.9127,482.1813,480.8085,480.8782,6539.0
2025-02-10 14:00:00,483.6,484.26,483.6,484.08,2890.0,481.0572,481.7138,481.0572,481.5347,2890.0
2025-02-10 14:10:00,484.21,484.46,484.21,484.44,4835.0,481.664,481.9127,481.664,481.8928,4835.0
2025-02-10 14:20:00,484.54,484.73,484.32,484.33,3557.0,481.9923,482.1813,481.7734,481.7834,3557.0
2025-02-10 14:30:00,484.27,484.69,484.12,484.12,1116.0,481.7237,482.1415,481.5745,481.5745,1116.0
2025-02-10 14:40:00,484.01,484.01,483.5,483.74,8085.0,481.4651,481.4651,480.9578,481.1965,8085.0
2025-02-10 14:50:00,483.53,484.01,483.5,483.5,3400.0,480.9876,481.4651,480.9578,480.9578,3400.0
2025-02-10 15:00:00,483.53,483.88,483.43,483.43,3536.0,480.9876,481.3358,480.8881,480.8881,3536.0
2025-02-10 15:10:00,483.88,483.88,482.95,482.96,4309.0,481.3358,481.3358,480.4107,480.4206,4309.0
2025-02-10 15:20:00,482.99,482.99,482.39,482.39,3199.0,480.4504,480.4504,479.8536,479.8536,3199.0
2025-02-10 15:30:00,482.27,482.27,481.41,481.73,4339.0,479.7342,479.7342,478.8788,479.1971,4339.0
2025-02-10 15:40:00,481.81,482.23,481.81,482.17,2301.0,479.2766,479.6944,479.2766,479.6348,2301.0
2025-02-10 15:50:00,482.14,482.14,480.49,481.99,57051.0,479.6049,479.6049,477.9636,479.4557,57051.0
2025-02-11 09:30:00,481.0,481.0,475.98,477.66,7343.0,478.4709,478.4709,473.4773,475.1485,7343.0
2025-02-11 09:40:00,478.36,478.64,477.17,477.71,1700.0,475.8448,476.1233,474.661,475.1982,1700.0
2025-02-11 09:50:00,478.69,478.69,475.95,476.25,3649.0,476.1731,476.1731,473.4475,473.7459,3649.0
2025-02-11 10:00:00,476.97,477.04,475.46,475.98,5616.0,474.4621,474.5317,472.96,473.4773,5616.0
2025-02-11 10:10:00,476.48,476.63,476.18,476.52,3722.0,473.9747,474.1239,473.6762,474.0145,3722.0
2025-02-11 10:20:00,476.75,477.02,476.48,476.48,3020.0,474.2433,474.5118,473.9747,473.9747,3020.0
2025-02-11 10:30:00,476.25,476.43,476.04,476.43,2126.0,473.7459,473.9249,473.537,473.9249,2126.0
2025-02-11 10:40:00,476.43,476.52,475.35,475.35,3937.0,473.9249,474.0145,472.8506,472.8506,3937.0
2025-02-11 10:50:00,475.61,475.61,474.64,475.26,4469.0,473.1092,473.1092,472.1443,472.7611,4469.0
2025-02-11 11:00:00,475.48,475.51,475.03,475.45,1283.0,472.9799,473.0098,472.5323,472.9501,1283.0
2025-02-11 11:10:00,475.55,475.74,475.49,475.6,2494.0,473.0496,473.2386,472.9899,473.0993,2494.0
2025-02-11 11:20:00,475.79,475.79,473.99,473.99,2313.0,473.2883,473.2883,471.4978,471.4978,2313.0
2025-02-11 11:30:00,474.07,475.33,473.97,475.33,3982.0,471.5773,472.8307,471.4779,472.8307,3982.0
2025-02-11 11:40:00,475.59,475.59,474.62,474.89,1456.0,473.0894,473.0894,472.1245,472.393,1456.0
2025-02-11 11:50:00,474.61,474.76,474.12,474.46,2734.0,472.1145,472.2637,471.6271,471.9653,2734.0
2025-02-11 12:00:00,474.67,475.65,474.27,475.55,9002.0,472.1742,473.149,471.7763,473.0496,9002.0
2025-02-11 12:10:00,475.51,475.71,475.12,475.61,3216.0,473.0098,473.2087,472.6218,473.1092,3216.0
2025-02-11 12:20:00,475.7,475.71,475.2,475.37,1458.0,473.1988,473.2087,472.7014,472.8705,1458.0
2025-02-11 12:30:00,475.37,475.4,474.3,474.31,3542.0,472.8705,472.9004,471.8061,471.8161,3542.0
2025-02-11 12:40:00,474.62,474.62,474.09,474.39,2305.0,472.1245,472.1245,471.5972,471.8957,2305.0
2025-02-11 12:50:00,474.3,474.3,473.65,473.75,1361.0,471.8061,471.8061,471.1596,471.259,1361.0
2025-02-11 13:00:00,473.93,474.07,473.12,474.02,7648.0,471.4381,471.5773,470.6323,471.5276,7648.0
2025-02-11 13:10:00,474.23,474.48,473.9,474.36,2341.0,471.7365,471.9852,471.4082,471.8658,2341.0
2025-02-11 13:20:00,474.37,474.43,474.15,474.29,2617.0,471.8758,471.9355,471.6569,471.7962,2617.0
2025-02-11 13:30:00,474.34,475.12,474.14,475.12,4903.0,471.8459,472.6218,471.647,472.6218,4903.0
2025-02-11 13:40:00,475.03,475.27,474.38,474.83,2119.0,472.5323,472.771,471.8857,472.3333,2119.0
2025-02-11 13:50:00,474.67,474.89,473.47,473.67,3150.0,472.1742,472.393,470.9805,471.1794,3150.0
2025-02-11 14:00:00,473.79,474.25,473.62,473.73,6510.0,471.2988,471.7564,471.1297,471.2391,6510.0
2025-02-11 14:10:00,473.77,474.03,473.49,473.72,2583.0,471.2789,471.5376,471.0004,471.2292,2583.0
2025-02-11 14:20:00,473.99,474.81,473.82,474.75,6906.0,471.4978,472.3135,471.3287,472.2538,6906.0
2025-02-11 14:30:00,474.75,475.31,474.75,475.29,2249.0,472.2538,472.8108,472.2538,472.7909,2249.0
2025-02-11 14:40:00,475.32,475.56,474.86,474.86,10349.0,472.8208,473.0595,472.3632,472.3632,10349.0
2025-02-11 14:50:00,474.94,474.96,474.14,474.14,8103.0,472.4428,472.4627,471.647,471.647,8103.0
2025-02-11 15:00:00,474.41,474.7,474.17,474.53,5870.0,471.9156,472.204,471.6768,472.0349,5870.0
2025-02-11 15:10:00,474.68,474.89,474.55,474.63,3466.0,472.1841,472.393,472.0548,472.1344,3466.0
2025-02-11 15:20:00,474.75,474.85,474.24,474.4,9970.0,472.2538,472.3532,471.7464,471.9056,9970.0
2025-02-11 15:30:00,474.47,474.57,473.44,473.58,10858.0,471.9752,472.0747,470.9507,471.0899,10858.0
2025-02-11 15:40:00,473.35,473.87,473.01,473.4,12588.0,470.8611,471.3784,470.5229,470.9109,12588.0
2025-02-11 15:50:00,473.7,474.61,473.19,474.57,39100.0,471.2093,472.1145,470.702,472.0747,39100.0
2025-02-12 09:30:00,468.0,472.62,467.07,468.5,13810.0,465.5393,470.135,464.6141,466.0366,13810.0
2025-02-12 09:40:00,468.45,468.76,466.68,467.97,6448.0,465.9869,466.2953,464.2262,465.5094,6448.0
2025-02-12 09:50:00,467.99,468.67,465.83,466.12,6009.0,465.5293,466.2057,463.3807,463.6691,6009.0
2025-02-12 10:00:00,466.46,466.46,464.41,465.12,7434.0,464.0074,464.0074,461.9681,462.6744,7434.0
2025-02-12 10:10:00,465.01,465.32,464.16,465.32,7155.0,462.565,462.8734,461.7195,462.8734,7155.0
2025-02-12 10:20:00,465.01,465.01,463.67,463.89,10349.0,462.565,462.565,461.232,461.4509,10349.0
2025-02-12 10:30:00,463.83,466.02,463.83,466.02,3743.0,461.3912,463.5697,461.3912,463.5697,3743.0
2025-02-12 10:40:00,466.48,466.76,465.21,466.76,5604.0,464.0273,464.3058,462.7639,464.3058,5604.0
2025-02-12 10:50:00,466.04,466.75,465.3,465.98,5416.0,463.5896,464.2958,462.8535,463.5299,5416.0
2025-02-12 11:00:00,466.17,466.17,464.99,465.03,2926.0,463.7189,463.7189,462.5451,462.5849,2926.0
2025-02-12 11:10:00,465.02,465.04,464.23,464.35,4771.0,462.5749,462.5948,461.7891,461.9085,4771.0
2025-02-12 11:20:00,464.42,464.42,463.46,463.46,2275.0,461.9781,461.9781,461.0231,461.0231,2275.0
2025-02-12 11:30:00,463.64,464.14,463.27,464.1,6178.0,461.2022,461.6996,460.8341,461.6598,6178.0
2025-02-12 11:40:00,464.1,465.21,464.09,465.21,5032.0,461.6598,462.7639,461.6498,462.7639,5032.0
2025-02-12 11:50:00,465.33,467.0,465.14,466.98,10027.0,462.8833,464.5445,462.6943,464.5246,10027.0
2025-02-12 12:00:00,467.06,467.7,466.96,467.7,1870.0,464.6042,465.2408,464.5047,465.2408,1870.0
2025-02-12 12:10:00,467.88,468.51,467.88,467.93,3844.0,465.4199,466.0466,465.4199,465.4696,3844.0
2025-02-12 12:20:00,468.3,469.97,468.29,469.28,4618.0,465.8377,467.4989,465.8277,466.8125,4618.0
2025-02-12 12:30:00,468.86,469.3,468.09,469.15,5112.0,466.3947,466.8324,465.6288,466.6832,5112.0
2025-02-12 12:40:00,469.0,469.1,468.21,468.66,2599.0,466.534,466.6335,465.7482,466.1958,2599.0
2025-02-12 12:50:00,468.59,469.28,468.58,469.15,8868.0,466.1262,466.8125,466.1162,466.6832,8868.0
2025-02-12 13:00:00,469.01,470.09,469.01,469.67,4420.0,466.5439,467.6183,466.5439,467.2005,4420.0
2025-02-12 13:10:00,469.83,470.0,469.44,469.53,1921.0,467.3596,467.5287,466.9717,467.0612,1921.0
2025-02-12 13:20:00,469.53,469.53,468.68,468.68,1219.0,467.0612,467.0612,466.2157,466.2157,1219.0
2025-02-12 13:30:00,468.91,468.91,467.96,468.36,1093.0,466.4445,466.4445,465.4995,465.8974,1093.0
2025-02-12 13:40:00,468.11,468.21,467.53,468.15,4296.0,465.6487,465.7482,465.0717,465.6885,4296.0
2025-02-12 13:50:00,468.47,468.48,467.94,468.1,2095.0,466.0068,466.0167,465.4796,465.6387,2095.0
2025-02-12 14:00:00,468.14,468.4,467.83,468.28,2747.0,465.6785,465.9372,465.3702,465.8178,2747.0
2025-02-12 14:10:00,468.14,468.14,467.88,468.02,1531.0,465.6785,465.6785,465.4199,465.5592,1531.0
2025-02-12 14:20:00,467.91,468.01,467.12,467.25,7123.0,465.4497,465.5492,464.6639,464.7932,7123.0
2025-02-12 14:30:00,467.5,468.03,467.19,467.63,13089.0,465.0419,465.5691,464.7335,465.1712,13089.0
2025-02-12 14:40:00,467.75,468.03,467.7,467.85,5672.0,465.2906,465.5691,465.2408,465.39,5672.0
2025-02-12 14:50:00,467.63,468.19,467.08,468.06,10092.0,465.1712,465.7283,464.6241,465.5989,10092.0
2025-02-12 15:00:00,468.0,468.2,467.6,467.81,7003.0,465.5393,465.7382,465.1414,465.3503,7003.0
2025-02-12 15:10:00,467.96,467.96,466.53,466.53,8436.0,465.4995,465.4995,464.077,464.077,8436.0
2025-02-12 15:20:00,466.43,466.85,466.18,466.46,9351.0,463.9775,464.3953,463.7288,464.0074,9351.0
2025-02-12 15:30:00,466.46,466.91,466.14,466.28,4805.0,464.0074,464.455,463.689,463.8283,4805.0
2025-02-12 15:40:00,466.28,466.85,465.89,466.85,9795.0,463.8283,464.3953,463.4404,464.3953,9795.0
2025-02-12 15:50:00,466.78,467.33,466.3,466.56,40192.0,464.3257,464.8728,463.8482,464.1068,40192.0
2025-02-13 09:30:00,467.02,470.59,466.59,468.5,19934.0,464.5644,468.1156,464.1367,466.0366,19934.0
2025-02-13 09:40:00,468.6,469.71,467.08,467.09,5166.0,466.1361,467.2403,464.6241,464.634,5166.0
2025-02-13 09:50:00,465.91,468.43,464.64,466.65,9021.0,463.4602,465.967,462.1969,464.1964,9021.0
2025-02-13 10:00:00,465.58,467.72,465.58,466.2,5462.0,463.132,465.2607,463.132,463.7487,5462.0
2025-02-13 10:10:00,466.68,466.74,465.43,465.59,6584.0,464.2262,464.2859,462.9828,463.1419,6584.0
2025-02-13 10:20:00,465.49,466.1,465.03,465.82,5835.0,463.0425,463.6492,462.5849,463.3707,5835.0
2025-02-13 10:30:00,465.92,467.15,465.17,465.48,5739.0,463.4702,464.6937,462.7241,463.0325,5739.0
2025-02-13 10:40:00,466.2,466.2,465.47,465.48,963.0,463.7487,463.7487,463.0226,463.0325,963.0
2025-02-13 10:50:00,465.33,466.06,463.91,464.25,16358.0,462.8833,463.6095,461.4708,461.809,16358.0
2025-02-13 11:00:00,464.25,465.53,463.98,465.45,30543.0,461.809,463.0822,461.5404,463.0027,30543.0
2025-02-13 11:10:00,465.35,465.65,464.41,464.41,1801.0,462.9032,463.2016,461.9681,461.9681,1801.0
2025-02-13 11:20:00,464.59,464.59,462.58,463.05,4772.0,462.1472,462.1472,460.1478,460.6153,4772.0
2025-02-13 11:30:00,463.05,463.34,462.48,463.34,10584.0,460.6153,460.9038,460.0483,460.9038,10584.0
2025-02-13 11:40:00,463.35,463.61,463.32,463.32,900.0,460.9137,461.1723,460.8839,460.8839,900.0
2025-02-13 11:50:00,463.45,463.57,462.39,462.79,6625.0,461.0132,461.1326,459.9588,460.3567,6625.0
2025-02-13 12:00:00,462.85,464.53,462.85,464.53,6102.0,460.4163,462.0875,460.4163,462.0875,6102.0
2025-02-13 12:10:00,464.51,464.51,463.91,463.91,4061.0,462.0676,462.0676,461.4708,461.4708,4061.0
2025-02-13 12:20:00,464.18,464.21,463.34,464.02,7645.0,461.7393,461.7692,460.9038,461.5802,7645.0
2025-02-13 12:30:00,463.63,465.26,463.44,463.63,31971.0,461.1922,462.8137,461.0032,461.1922,31971.0
2025-02-13 12:40:00,463.5,463.57,462.99,463.05,4143.0,461.0629,461.1326,460.5556,460.6153,4143.0
2025-02-13 12:50:00,463.24,463.5,462.15,462.24,6287.0,460.8043,461.0629,459.72,459.8095,6287.0
2025-02-13 13:00:00,462.59,463.18,461.39,463.0,15472.0,460.1577,460.7446,458.964,460.5655,15472.0
2025-02-13 13:10:00,463.43,463.51,462.58,462.58,5809.0,460.9933,461.0729,460.1478,460.1478,5809.0
2025-02-13 13:20:00,462.82,463.2,462.52,462.57,15248.0,460.3865,460.7645,460.0881,460.1378,15248.0
2025-02-13 13:30:00,462.7,463.1,462.28,463.09,16773.0,460.2671,460.665,459.8493,460.6551,16773.0
2025-02-13 13:40:00,462.88,463.44,462.19,463.17,18011.0,460.4462,461.0032,459.7598,460.7347,18011.0
2025-02-13 13:50:00,463.24,464.5,462.61,463.73,9481.0,460.8043,462.0577,460.1776,461.2917,9481.0
2025-02-13 14:00:00,464.18,465.14,463.73,465.07,18861.0,461.7393,462.6943,461.2917,462.6247,18861.0
2025-02-13 14:10:00,465.07,465.52,464.8,464.96,10393.0,462.6247,463.0723,462.3561,462.5152,10393.0
2025-02-13 14:20:00,464.59,464.97,464.2,464.26,10987.0,462.1472,462.5252,461.7592,461.8189,10987.0
2025-02-13 14:30:00,464.45,464.47,463.74,463.74,5333.0,462.0079,462.0278,461.3017,461.3017,5333.0
2025-02-13 14:40:00,464.27,464.27,463.36,463.72,4690.0,461.8289,461.8289,460.9237,461.2818,4690.0
2025-02-13 14:50:00,463.36,464.3,463.28,463.91,15624.0,460.9237,461.8587,460.8441,461.4708,15624.0
2025-02-13 15:00:00,463.82,464.73,463.82,464.43,12065.0,461.3812,462.2865,461.3812,461.988,12065.0
2025-02-13 15:10:00,464.39,465.27,464.33,465.27,24437.0,461.9482,462.8236,461.8886,462.8236,24437.0
2025-02-13 15:20:00,465.18,465.3,464.0,464.57,16893.0,462.7341,462.8535,461.5603,462.1273,16893.0
2025-02-13 15:30:00,464.53,465.78,464.27,465.77,17221.0,462.0875,463.3309,461.8289,463.321,17221.0
2025-02-13 15:40:00,465.74,465.87,463.94,464.54,41105.0,463.2911,463.4205,461.5006,462.0975,41105.0
2025-02-13 15:50:00,464.63,466.28,464.28,466.27,149915.0,462.187,463.8283,461.8388,463.8184,149915.0
2025-02-14 09:30:00,471.05,472.58,456.39,458.94,39646.0,468.5732,470.0952,453.9903,456.5269,39646.0
2025-02-14 09:40:00,458.95,461.53,453.8,454.65,30855.0,456.5368,459.1033,451.4139,452.2595,30855.0
2025-02-14 09:50:00,454.46,455.44,448.82,450.06,30718.0,452.0705,453.0453,446.4601,447.6936,30718.0
2025-02-14 10:00:00,449.46,453.78,449.18,452.49,37774.0,447.0967,451.394,446.8182,450.1108,37774.0
2025-02-14 10:10:00,452.48,453.71,449.83,450.73,8693.0,450.1009,451.3244,447.4648,448.3601,8693.0
2025-02-14 10:20:00,450.1,451.61,449.67,450.82,10283.0,447.7334,449.2354,447.3056,448.4496,10283.0
2025-02-14 10:30:00,450.84,450.84,445.45,446.1,17066.0,448.4695,448.4695,443.1078,443.7544,17066.0
2025-02-14 10:40:00,446.02,446.44,444.07,444.55,10615.0,443.6748,444.0926,441.7351,442.2126,10615.0
2025-02-14 10:50:00,444.24,446.78,444.06,446.78,7384.0,441.9042,444.4308,441.7251,444.4308,7384.0
2025-02-14 11:00:00,446.62,446.62,443.84,444.86,19207.0,444.2717,444.2717,441.5063,442.5209,19207.0
2025-02-14 11:10:00,444.34,445.77,444.22,445.23,5788.0,442.0037,443.4261,441.8843,442.889,5788.0
2025-02-14 11:20:00,444.64,444.91,442.87,443.14,10164.0,442.3021,442.5707,440.5414,440.81,10164.0
2025-02-14 11:30:00,443.1,445.83,442.04,443.76,64198.0,440.7702,443.4858,439.7158,441.4267,64198.0
2025-02-14 11:40:00,443.44,444.92,443.44,444.38,9012.0,441.1084,442.5806,441.1084,442.0435,9012.0
2025-02-14 11:50:00,444.26,444.66,443.28,443.84,3906.0,441.9241,442.322,440.9492,441.5063,3906.0
2025-02-14 12:00:00,443.57,443.88,439.68,439.68,6579.0,441.2377,441.5461,437.3682,437.3682,6579.0
2025-02-14 12:10:00,439.68,439.86,438.32,439.48,14371.0,437.3682,437.5472,436.0153,437.1692,14371.0
2025-02-14 12:20:00,439.19,442.23,439.14,440.0,8230.0,436.8807,439.9048,436.831,437.6865,8230.0
2025-02-14 12:30:00,440.37,442.79,439.74,441.64,10525.0,438.0545,440.4618,437.4279,439.3179,10525.0
2025-02-14 12:40:00,441.62,441.76,439.01,439.53,9234.0,439.298,439.4372,436.7017,437.219,9234.0
2025-02-14 12:50:00,439.31,444.4,439.31,443.37,8913.0,437.0001,442.0633,437.0001,441.0388,8913.0
2025-02-14 13:00:00,443.38,443.81,443.31,443.41,1424.0,441.0487,441.4765,440.9791,441.0786,1424.0
2025-02-14 13:10:00,443.56,443.56,441.83,442.45,4194.0,441.2278,441.2278,439.5069,440.1236,4194.0
2025-02-14 13:20:00,442.31,443.15,442.2,442.2,6723.0,439.9843,440.8199,439.8749,439.8749,6723.0
2025-02-14 13:30:00,442.24,442.69,440.36,440.46,4159.0,439.9147,440.3623,438.0446,438.1441,4159.0
2025-02-14 13:40:00,440.43,440.8,439.64,440.23,9843.0,438.1142,438.4823,437.3284,437.9153,9843.0
2025-02-14 13:50:00,440.2,440.29,439.3,439.3,3964.0,437.8854,437.975,436.9902,436.9902,3964.0
2025-02-14 14:00:00,439.31,439.59,438.97,439.36,3551.0,437.0001,437.2786,436.6619,437.0498,3551.0
2025-02-14 14:10:00,439.47,440.36,439.47,440.2,6037.0,437.1593,438.0446,437.1593,437.8854,6037.0
2025-02-14 14:20:00,440.15,440.41,438.24,438.33,13084.0,437.8357,438.0943,435.9357,436.0253,13084.0
2025-02-14 14:30:00,438.37,440.07,438.28,439.28,4192.0,436.0651,437.7561,435.9755,436.9703,4192.0
2025-02-14 14:40:00,439.81,440.09,439.33,439.71,7775.0,437.4975,437.776,437.02,437.398,7775.0
2025-02-14 14:50:00,439.97,441.02,439.62,440.5,7728.0,437.6566,438.7011,437.3085,438.1839,7728.0
2025-02-14 15:00:00,440.02,441.04,438.72,438.72,7270.0,437.7064,438.721,436.4132,436.4132,7270.0
2025-02-14 15:10:00,438.9,440.34,437.39,438.27,13609.0,436.5923,438.0247,435.0902,435.9656,13609.0
2025-02-14 15:20:00,438.86,438.98,437.71,438.23,10930.0,436.5525,436.6718,435.4085,435.9258,10930.0
2025-02-14 15:30:00,437.97,438.36,436.83,437.63,15166.0,435.6672,436.0551,434.5332,435.3289,15166.0
2025-02-14 15:40:00,437.66,438.3,436.96,437.76,16139.0,435.3588,435.9954,434.6625,435.4583,16139.0
2025-02-14 15:50:00,438.04,438.71,437.03,438.0,97886.0,435.7368,436.4033,434.7321,435.697,97886.0
2025-02-18 09:30:00,434.96,439.64,433.95,435.2,44458.0,432.673,437.3284,431.6683,432.9117,44458.0
2025-02-18 09:40:00,435.2,436.0,433.02,433.84,22740.0,432.9117,433.7075,430.7432,431.5589,22740.0
2025-02-18 09:50:00,433.78,436.64,431.77,435.53,18427.0,431.4992,434.3442,429.4998,433.24,18427.0
2025-02-18 10:00:00,436.06,436.67,435.52,436.67,4616.0,433.7672,434.374,433.23,434.374,4616.0
2025-02-18 10:10:00,437.15,437.69,434.19,434.94,17944.0,434.8515,435.3886,431.907,432.6531,17944.0
2025-02-18 10:20:00,435.14,435.15,434.08,434.11,8961.0,432.852,432.862,431.7976,431.8275,8961.0
2025-02-18 10:30:00,434.47,435.9,433.92,435.83,8637.0,432.1856,433.608,431.6385,433.5384,8637.0
2025-02-18 10:40:00,436.17,436.17,433.82,434.89,7456.0,433.8766,433.8766,431.539,432.6034,7456.0
2025-02-18 10:50:00,434.89,436.99,434.65,436.81,6542.0,432.6034,434.6923,432.3646,434.5133,6542.0
2025-02-18 11:00:00,437.03,437.03,433.68,433.68,9937.0,434.7321,434.7321,431.3997,431.3997,9937.0
2025-02-18 11:10:00,433.17,433.17,431.38,431.99,3213.0,430.8924,430.8924,429.1118,429.7186,3213.0
2025-02-18 11:20:00,431.33,431.58,430.64,431.01,7005.0,429.0621,429.3108,428.3757,428.7438,7005.0
2025-02-18 11:30:00,430.92,431.08,429.48,429.48,10855.0,428.6542,428.8134,427.2218,427.2218,10855.0
2025-02-18 11:40:00,429.68,430.07,429.35,430.06,5037.0,427.4207,427.8087,427.0925,427.7987,5037.0
2025-02-18 11:50:00,430.06,430.14,427.93,428.45,20176.0,427.7987,427.8783,425.6799,426.1972,20176.0
2025-02-18 12:00:00,428.61,429.98,428.2,428.2,16067.0,426.3564,427.7192,425.9485,425.9485,16067.0
2025-02-18 12:10:00,428.18,428.83,427.36,427.5,25161.0,425.9286,426.5752,425.1129,425.2522,25161.0
2025-02-18 12:20:00,427.32,427.51,425.14,426.44,22208.0,425.0732,425.2622,422.9046,424.1978,22208.0
2025-02-18 12:30:00,426.13,426.53,425.61,425.77,18344.0,423.8894,424.2873,423.3721,423.5313,18344.0
2025-02-18 12:40:00,425.62,427.04,425.61,425.97,10619.0,423.3821,424.7946,423.3721,423.7303,10619.0
2025-02-18 12:50:00,426.18,426.18,425.31,425.56,10259.0,423.9391,423.9391,423.0737,423.3224,10259.0
2025-02-18 13:00:00,425.57,426.35,424.74,424.9,21499.0,423.3324,424.1083,422.5067,422.6659,21499.0
2025-02-18 13:10:00,424.87,426.25,424.56,424.56,30684.0,422.636,424.0088,422.3277,422.3277,30684.0
2025-02-18 13:20:00,424.55,426.88,424.24,425.63,28254.0,422.3177,424.6355,422.0093,423.392,28254.0
2025-02-18 13:30:00,425.6,426.26,425.31,425.73,10246.0,423.3622,424.0187,423.0737,423.4915,10246.0
2025-02-18 13:40:00,425.71,425.77,424.91,425.08,9402.0,423.4716,423.5313,422.6758,422.8449,9402.0
2025-02-18 13:50:00,424.92,425.3,424.54,424.87,13380.0,422.6858,423.0638,422.3078,422.636,13380.0
2025-02-18 14:00:00,424.73,425.11,423.79,424.07,13702.0,422.4968,422.8748,421.5617,421.8402,13702.0
2025-02-18 14:10:00,423.84,425.19,423.79,424.76,13571.0,421.6115,422.9544,421.5617,422.5266,13571.0
2025-02-18 14:20:00,424.98,425.33,424.56,424.88,10983.0,422.7455,423.0936,422.3277,422.646,10983.0
2025-02-18 14:30:00,424.89,424.89,424.01,424.35,7196.0,422.6559,422.6559,421.7806,422.1188,7196.0
2025-02-18 14:40:00,424.36,425.06,424.35,424.77,5862.0,422.1287,422.825,422.1188,422.5366,5862.0
2025-02-18 14:50:00,424.72,425.03,424.37,424.37,16910.0,422.4868,422.7952,422.1387,422.1387,16910.0
2025-02-18 15:00:00,424.56,424.91,424.24,424.52,7808.0,422.3277,422.6758,422.0093,422.2879,7808.0
2025-02-18 15:10:00,424.38,424.72,424.07,424.52,11898.0,422.1486,422.4868,421.8402,422.2879,11898.0
2025-02-18 15:20:00,424.73,424.73,424.04,424.17,15966.0,422.4968,422.4968,421.8104,421.9397,15966.0
2025-02-18 15:30:00,424.3,425.29,424.14,424.81,21016.0,422.069,423.0538,421.9099,422.5764,21016.0
2025-02-18 15:40:00,424.86,425.16,424.39,424.71,29080.0,422.6261,422.9245,422.1586,422.4769,29080.0
2025-02-18 15:50:00,424.9,426.02,424.32,425.97,154845.0,422.6659,423.78,422.0889,423.7303,154845.0
2025-02-19 09:30:00,426.0,432.61,426.0,432.61,46337.0,423.7601,430.3353,423.7601,430.3353,46337.0
2025-02-19 09:40:00,432.85,434.61,431.28,431.81,13939.0,430.5741,432.3248,429.0123,429.5395,13939.0
2025-02-19 09:50:00,431.5,431.5,429.18,429.18,9701.0,429.2312,429.2312,426.9234,426.9234,9701.0
2025-02-19 10:00:00,429.55,430.91,428.45,430.46,18287.0,427.2914,428.6443,426.1972,428.1966,18287.0
2025-02-19 10:10:00,430.24,430.53,427.91,429.65,16094.0,427.9778,428.2663,425.6601,427.3909,16094.0
2025-02-19 10:20:00,429.28,429.28,427.71,427.75,10713.0,427.0228,427.0228,425.4611,425.5009,10713.0
2025-02-19 10:30:00,427.6,428.77,426.5,426.96,11170.0,425.3517,426.5155,424.2575,424.715,11170.0
2025-02-19 10:40:00,426.85,429.93,426.75,429.86,20403.0,424.6056,427.6694,424.5062,427.5998,20403.0
2025-02-19 10:50:00,429.98,430.5,428.64,428.64,12653.0,427.7192,428.2364,426.3862,426.3862,12653.0
2025-02-19 11:00:00,428.76,429.38,428.12,429.23,9889.0,426.5056,427.1223,425.8689,426.9731,9889.0
2025-02-19 11:10:00,429.25,430.02,428.94,429.96,5384.0,426.993,427.759,426.6846,427.6993,5384.0
2025-02-19 11:20:00,430.0,430.73,429.59,430.72,9790.0,427.7391,428.4652,427.3312,428.4553,9790.0
2025-02-19 11:30:00,430.81,431.39,430.04,430.04,11648.0,428.5448,429.1218,427.7789,427.7789,11648.0
2025-02-19 11:40:00,430.09,431.36,430.03,430.86,5179.0,427.8286,429.0919,427.7689,428.5945,5179.0
2025-02-19 11:50:00,430.85,431.16,430.62,430.87,8900.0,428.5846,428.893,428.3558,428.6045,8900.0
2025-02-19 12:00:00,431.19,431.19,430.46,430.8,8320.0,428.9228,428.9228,428.1966,428.5349,8320.0
2025-02-19 12:10:00,430.76,430.76,430.02,430.39,4684.0,428.4951,428.4951,427.759,428.127,4684.0
2025-02-19 12:20:00,430.64,430.67,430.13,430.38,5548.0,428.3757,428.4055,427.8684,428.1171,5548.0
2025-02-19 12:30:00,430.58,430.85,430.45,430.68,5478.0,428.316,428.5846,428.1867,428.4155,5478.0
2025-02-19 12:40:00,430.68,430.77,430.0,430.36,6422.0,428.4155,428.505,427.7391,428.0972,6422.0
2025-02-19 12:50:00,430.61,431.35,430.51,430.83,7589.0,428.3459,429.082,428.2464,428.5647,7589.0
2025-02-19 13:00:00,430.55,431.13,430.32,430.86,8215.0,428.2862,428.8631,428.0574,428.5945,8215.0
2025-02-19 13:10:00,430.75,430.85,430.4,430.84,3585.0,428.4851,428.5846,428.137,428.5746,3585.0
2025-02-19 13:20:00,430.87,431.28,430.61,430.98,12623.0,428.6045,429.0123,428.3459,428.7139,12623.0
2025-02-19 13:30:00,431.05,431.19,430.78,430.78,9793.0,428.7835,428.9228,428.515,428.515,9793.0
2025-02-19 13:40:00,430.84,431.18,430.36,430.36,4839.0,428.5746,428.9129,428.0972,428.0972,4839.0
2025-02-19 13:50:00,430.27,430.62,430.27,430.47,3453.0,428.0076,428.3558,428.0076,428.2066,3453.0
2025-02-19 14:00:00,430.32,431.03,430.32,430.84,5050.0,428.0574,428.7636,428.0574,428.5746,5050.0
2025-02-19 14:10:00,431.05,432.63,430.81,432.44,18680.0,428.7835,430.3552,428.5448,430.1662,18680.0
2025-02-19 14:20:00,432.46,432.64,432.24,432.45,10337.0,430.1861,430.3652,429.9673,430.1762,10337.0
2025-02-19 14:30:00,432.25,432.41,431.47,431.58,6974.0,429.9772,430.1364,429.2013,429.3108,6974.0
2025-02-19 14:40:00,431.58,432.82,431.58,431.92,34388.0,429.3108,430.5442,429.3108,429.649,34388.0
2025-02-19 14:50:00,431.91,434.14,431.84,434.12,18112.0,429.639,431.8573,429.5694,431.8374,18112.0
2025-02-19 15:00:00,433.92,435.3,433.92,435.14,14502.0,431.6385,433.0112,431.6385,432.852,14502.0
2025-02-19 15:10:00,435.08,435.97,435.03,435.15,15045.0,432.7924,433.6777,432.7426,432.862,15045.0
2025-02-19 15:20:00,435.06,436.14,434.95,436.14,12531.0,432.7725,433.8468,432.663,433.8468,12531.0
2025-02-19 15:30:00,436.3,437.11,436.22,436.25,30747.0,434.0059,434.8117,433.9264,433.9562,30747.0
2025-02-19 15:40:00,436.46,436.53,435.94,436.0,17413.0,434.1651,434.2347,433.6478,433.7075,17413.0
2025-02-19 15:50:00,436.29,439.31,436.29,438.99,130462.0,433.996,437.0001,433.996,436.6818,130462.0
2025-02-20 09:30:00,439.07,439.52,435.24,436.14,13016.0,436.7614,437.209,432.9515,433.8468,13016.0
2025-02-20 09:40:00,435.74,435.74,433.02,434.36,4139.0,433.4489,433.4489,430.7432,432.0761,4139.0
2025-02-20 09:50:00,435.68,436.75,435.38,436.1,4465.0,433.3892,434.4536,433.0908,433.807,4465.0
2025-02-20 10:00:00,435.8,437.69,435.45,436.64,4872.0,433.5086,435.3886,433.1604,434.3442,4872.0
2025-02-20 10:10:00,436.64,437.64,436.16,437.64,2653.0,434.3442,435.3389,433.8667,435.3389,2653.0
2025-02-20 10:20:00,437.64,437.83,436.52,437.83,8127.0,435.3389,435.5279,434.2248,435.5279,8127.0
2025-02-20 10:30:00,437.92,438.05,436.95,436.95,4326.0,435.6174,435.7467,434.6525,434.6525,4326.0
2025-02-20 10:40:00,436.9,437.52,436.79,437.01,3717.0,434.6028,435.2195,434.4934,434.7122,3717.0
2025-02-20 10:50:00,436.85,437.91,436.79,437.91,4800.0,434.553,435.6075,434.4934,435.6075,4800.0
2025-02-20 11:00:00,437.91,437.96,436.76,437.33,5909.0,435.6075,435.6572,434.4635,435.0305,5909.0
2025-02-20 11:10:00,437.71,437.96,436.62,436.84,5386.0,435.4085,435.6572,434.3243,434.5431,5386.0
2025-02-20 11:20:00,437.46,437.74,437.28,437.43,2054.0,435.1598,435.4384,434.9808,435.13,2054.0
2025-02-20 11:30:00,437.14,437.54,436.4,436.76,16581.0,434.8415,435.2394,434.1054,434.4635,16581.0
2025-02-20 11:40:00,436.75,436.95,435.83,436.17,4368.0,434.4536,434.6525,433.5384,433.8766,4368.0
2025-02-20 11:50:00,435.91,436.13,433.3,433.3,7328.0,433.618,433.8368,431.0217,431.0217,7328.0
2025-02-20 12:00:00,433.16,433.83,432.98,433.76,12177.0,430.8824,431.5489,430.7034,431.4793,12177.0
2025-02-20 12:10:00,433.6,433.94,433.32,433.68,2630.0,431.3201,431.6583,431.0416,431.3997,2630.0
2025-02-20 12:20:00,433.46,433.46,432.93,433.11,7136.0,431.1809,431.1809,430.6537,430.8327,7136.0
2025-02-20 12:30:00,433.14,433.23,432.64,432.65,4781.0,430.8626,430.9521,430.3652,430.3751,4781.0
2025-02-20 12:40:00,432.87,433.18,432.46,432.47,10243.0,430.594,430.9023,430.1861,430.1961,10243.0
2025-02-20 12:50:00,432.15,432.46,431.68,431.8,6415.0,429.8778,430.1861,429.4102,429.5296,6415.0
2025-02-20 13:00:00,431.69,431.77,430.75,430.75,3864.0,429.4202,429.4998,428.4851,428.4851,3864.0
2025-02-20 13:10:00,430.92,431.5,430.86,431.1,13446.0,428.6542,429.2312,428.5945,428.8333,13446.0
2025-02-20 13:20:00,431.0,431.17,430.85,430.87,8339.0,428.7338,428.9029,428.5846,428.6045,8339.0
2025-02-20 13:30:00,431.06,431.44,430.89,431.18,17048.0,428.7935,429.1715,428.6244,428.9129,17048.0
2025-02-20 13:40:00,430.98,431.28,430.16,430.88,14133.0,428.7139,429.0123,427.8982,428.6144,14133.0
2025-02-20 13:50:00,430.86,431.19,430.76,431.0,5766.0,428.5945,428.9228,428.4951,428.7338,5766.0
2025-02-20 14:00:00,430.94,431.24,430.94,431.08,9209.0,428.6741,428.9725,428.6741,428.8134,9209.0
2025-02-20 14:10:00,431.08,431.22,430.64,430.64,11520.0,428.8134,428.9526,428.3757,428.3757,11520.0
2025-02-20 14:20:00,430.59,431.34,430.39,431.23,11444.0,428.326,429.072,428.127,428.9626,11444.0
2025-02-20 14:30:00,431.16,431.16,430.57,430.61,10540.0,428.893,428.893,428.3061,428.3459,10540.0
2025-02-20 14:40:00,430.94,431.27,430.59,431.13,13753.0,428.6741,429.0024,428.326,428.8631,13753.0
2025-02-20 14:50:00,431.13,431.34,430.91,430.91,14225.0,428.8631,429.072,428.6443,428.6443,14225.0
2025-02-20 15:00:00,430.91,431.58,430.75,431.36,22017.0,428.6443,429.3108,428.4851,429.0919,22017.0
2025-02-20 15:10:00,431.58,432.08,431.02,432.02,13176.0,429.3108,429.8081,428.7537,429.7484,13176.0
2025-02-20 15:20:00,432.04,432.76,432.03,432.35,14271.0,429.7683,430.4846,429.7584,430.0767,14271.0
2025-02-20 15:30:00,432.54,432.62,432.31,432.47,16700.0,430.2657,430.3453,430.0369,430.1961,16700.0
2025-02-20 15:40:00,432.57,433.82,432.26,433.28,29631.0,430.2956,431.539,429.9872,431.0018,29631.0
2025-02-20 15:50:00,433.46,434.67,433.35,434.28,94695.0,431.1809,432.3845,431.0714,431.9966,94695.0
2025-02-21 09:30:00,432.73,433.13,429.54,431.77,41091.0,430.4547,430.8526,427.2815,429.4998,41091.0
2025-02-21 09:40:00,433.16,433.16,431.54,431.79,5118.0,430.8824,430.8824,429.271,429.5197,5118.0
2025-02-21 09:50:00,431.89,432.14,429.93,431.9,8899.0,429.6191,429.8678,427.6694,429.6291,8899.0
2025-02-21 10:00:00,432.38,432.39,430.67,431.05,4851.0,430.1065,430.1165,428.4055,428.7835,4851.0
2025-02-21 10:10:00,431.05,431.05,429.09,429.1,6441.0,428.7835,428.7835,426.8338,426.8438,6441.0
2025-02-21 10:20:00,429.09,429.09,428.0,428.4,7503.0,426.8338,426.8338,425.7496,426.1475,7503.0
2025-02-21 10:30:00,428.42,429.3,428.24,428.3,8166.0,426.1674,427.0427,425.9883,426.048,8166.0
2025-02-21 10:40:00,428.9,428.92,426.12,428.03,10065.0,426.6448,426.6647,423.8795,425.7794,10065.0
2025-02-21 10:50:00,428.28,428.4,427.76,427.76,4122.0,426.0281,426.1475,425.5108,425.5108,4122.0
2025-02-21 11:00:00,427.98,429.47,427.79,428.93,9475.0,425.7297,427.2119,425.5407,426.6747,9475.0
2025-02-21 11:10:00,428.73,428.87,428.15,428.32,6196.0,426.4757,426.615,425.8988,426.0679,6196.0
2025-02-21 11:20:00,428.32,428.68,427.16,427.3,10612.0,426.0679,426.426,424.914,425.0533,10612.0
2025-02-21 11:30:00,427.75,427.83,426.4,426.4,14785.0,425.5009,425.5805,424.158,424.158,14785.0
2025-02-21 11:40:00,426.53,427.14,426.13,426.28,6668.0,424.2873,424.8941,423.8894,424.0386,6668.0
2025-02-21 11:50:00,426.28,427.33,426.16,426.78,6131.0,424.0386,425.0831,423.9193,424.536,6131.0
2025-02-21 12:00:00,426.65,427.06,426.58,426.91,1311.0,424.4067,424.8145,424.337,424.6653,1311.0
2025-02-21 12:10:00,426.91,426.91,425.52,425.52,13781.0,424.6653,424.6653,423.2826,423.2826,13781.0
2025-02-21 12:20:00,425.39,425.66,424.82,425.65,14091.0,423.1533,423.4219,422.5863,423.4119,14091.0
2025-02-21 12:30:00,425.36,425.51,424.66,424.66,4567.0,423.1235,423.2727,422.4271,422.4271,4567.0
2025-02-21 12:40:00,424.57,425.03,424.15,424.29,5311.0,422.3376,422.7952,421.9198,422.0591,5311.0
2025-02-21 12:50:00,424.34,424.34,423.19,423.25,7924.0,422.1088,422.1088,420.9649,421.0246,7924.0
2025-02-21 13:00:00,423.47,424.66,423.46,424.13,9761.0,421.2434,422.4271,421.2335,421.8999,9761.0
2025-02-21 13:10:00,424.23,424.63,423.87,423.87,9752.0,421.9994,422.3973,421.6413,421.6413,9752.0
2025-02-21 13:20:00,423.83,424.32,423.67,423.67,2799.0,421.6015,422.0889,421.4423,421.4423,2799.0
2025-02-21 13:30:00,423.41,423.66,422.3,422.97,26389.0,421.1837,421.4324,420.0796,420.746,26389.0
2025-02-21 13:40:00,422.84,423.37,422.75,423.03,5913.0,420.6167,421.1439,420.5272,420.8057,5913.0
2025-02-21 13:50:00,423.15,423.27,421.73,422.06,17791.0,420.9251,421.0444,419.5125,419.8408,17791.0
2025-02-21 14:00:00,422.07,422.3,421.9,422.05,4499.0,419.8508,420.0796,419.6817,419.8309,4499.0
2025-02-21 14:10:00,422.26,422.57,421.73,421.78,7992.0,420.0398,420.3481,419.5125,419.5623,7992.0
2025-02-21 14:20:00,421.77,421.77,420.8,420.81,11622.0,419.5523,419.5523,418.5874,418.5974,11622.0
2025-02-21 14:30:00,420.75,421.07,420.59,420.91,7425.0,418.5377,418.856,418.3785,418.6969,7425.0
2025-02-21 14:40:00,420.91,421.4,420.69,421.26,16718.0,418.6969,419.1843,418.478,419.045,16718.0
2025-02-21 14:50:00,421.38,421.87,421.14,421.56,10901.0,419.1644,419.6518,418.9256,419.3434,10901.0
2025-02-21 15:00:00,421.49,422.2,421.27,422.06,15752.0,419.2738,419.9801,419.055,419.8408,15752.0
2025-02-21 15:10:00,422.06,422.95,421.97,422.89,21967.0,419.8408,420.7261,419.7513,420.6664,21967.0
2025-02-21 15:20:00,422.76,423.11,422.47,422.87,20790.0,420.5371,420.8853,420.2487,420.6466,20790.0
2025-02-21 15:30:00,422.96,423.25,422.07,422.31,12162.0,420.7361,421.0246,419.8508,420.0895,12162.0
2025-02-21 15:40:00,422.29,422.4,421.13,421.22,23930.0,420.0696,420.179,418.9157,419.0052,23930.0
2025-02-21 15:50:00,421.27,421.93,420.14,421.89,72824.0,419.055,419.7115,417.9309,419.6717,72824.0
2025-02-24 09:30:00,421.05,423.01,420.38,421.64,19117.0,418.8361,420.7858,418.1696,419.423,19117.0
2025-02-24 09:40:00,421.64,423.38,421.57,423.38,8068.0,419.423,421.1539,419.3534,421.1539,8068.0
2025-02-24 09:50:00,423.38,424.25,419.0,419.0,8342.0,421.1539,422.0193,416.7969,416.7969,8342.0
2025-02-24 10:00:00,418.99,422.02,418.99,421.74,15196.0,416.787,419.801,416.787,419.5225,15196.0
2025-02-24 10:10:00,422.03,422.32,420.94,421.54,9038.0,419.811,420.0994,418.7267,419.3235,9038.0
2025-02-24 10:20:00,421.46,422.27,420.96,420.96,10029.0,419.244,420.0497,418.7466,418.7466,10029.0
2025-02-24 10:30:00,421.29,421.38,419.61,419.77,2505.0,419.0749,419.1644,417.4037,417.5629,2505.0
2025-02-24 10:40:00,419.77,420.85,419.61,420.58,6869.0,417.5629,418.6372,417.4037,418.3686,6869.0
2025-02-24 10:50:00,419.65,420.74,419.56,420.06,3390.0,417.4435,418.5278,417.354,417.8513,3390.0
2025-02-24 11:00:00,419.81,420.29,419.26,419.93,3619.0,417.6026,418.0801,417.0555,417.722,3619.0
2025-02-24 11:10:00,420.23,421.29,420.16,420.66,4090.0,418.0204,419.0749,417.9508,418.4482,4090.0
2025-02-24 11:20:00,420.73,421.2,420.38,421.03,3045.0,418.5178,418.9853,418.1696,418.8162,3045.0
2025-02-24 11:30:00,421.22,422.12,420.82,421.13,5647.0,419.0052,419.9005,418.6073,418.9157,5647.0
2025-02-24 11:40:00,421.19,421.5,420.39,420.84,5091.0,418.9754,419.2838,418.1796,418.6272,5091.0
2025-02-24 11:50:00,420.57,421.26,420.52,420.8,1333.0,418.3586,419.045,418.3089,418.5874,1333.0
2025-02-24 12:00:00,420.47,421.0,420.39,420.39,2912.0,418.2592,418.7864,418.1796,418.1796,2912.0
2025-02-24 12:10:00,420.6,421.81,420.21,421.77,6523.0,418.3885,419.5921,418.0005,419.5523,6523.0
2025-02-24 12:20:00,421.89,422.15,421.72,421.99,3585.0,419.6717,419.9303,419.5026,419.7712,3585.0
2025-02-24 12:30:00,421.63,422.18,421.45,421.58,6610.0,419.4131,419.9602,419.234,419.3633,6610.0
2025-02-24 12:40:00,421.86,423.18,421.53,422.31,3407.0,419.6419,420.9549,419.3136,420.0895,3407.0
2025-02-24 12:50:00,422.63,423.27,422.32,422.6,4182.0,420.4078,421.0444,420.0994,420.378,4182.0
2025-02-24 13:00:00,422.33,422.75,421.79,421.79,3344.0,420.1094,420.5272,419.5722,419.5722,3344.0
2025-02-24 13:10:00,422.21,422.77,421.68,422.58,5238.0,419.99,420.5471,419.4628,420.3581,5238.0
2025-02-24 13:20:00,422.6,422.63,421.91,422.12,2585.0,420.378,420.4078,419.6916,419.9005,2585.0
2025-02-24 13:30:00,421.71,422.37,421.23,421.72,7346.0,419.4927,420.1492,419.0152,419.5026,7346.0
2025-02-24 13:40:00,421.91,422.15,421.27,421.27,1715.0,419.6916,419.9303,419.055,419.055,1715.0
2025-02-24 13:50:00,421.57,421.89,421.27,421.27,2735.0,419.3534,419.6717,419.055,419.055,2735.0
2025-02-24 14:00:00,421.58,421.71,421.26,421.26,3310.0,419.3633,419.4927,419.045,419.045,3310.0
2025-02-24 14:10:00,421.21,421.25,420.63,420.63,2598.0,418.9953,419.0351,418.4183,418.4183,2598.0
2025-02-24 14:20:00,420.64,420.86,420.55,420.55,814.0,418.4283,418.6471,418.3388,418.3388,814.0
2025-02-24 14:30:00,420.7,421.33,420.69,421.17,3339.0,418.488,419.1147,418.478,418.9555,3339.0
2025-02-24 14:40:00,421.23,421.32,420.85,420.85,1905.0,419.0152,419.1047,418.6372,418.6372,1905.0
2025-02-24 14:50:00,421.14,421.29,420.86,420.96,3135.0,418.9256,419.0749,418.6471,418.7466,3135.0
2025-02-24 15:00:00,420.97,420.97,420.33,420.53,4854.0,418.7565,418.7565,418.1199,418.3189,4854.0
2025-02-24 15:10:00,420.61,420.94,420.54,420.67,2921.0,418.3984,418.7267,418.3288,418.4581,2921.0
2025-02-24 15:20:00,420.84,420.84,420.33,420.35,4783.0,418.6272,418.6272,418.1199,418.1398,4783.0
2025-02-24 15:30:00,420.49,421.75,420.49,420.9,10211.0,418.2791,419.5324,418.2791,418.6869,10211.0
2025-02-24 15:40:00,421.0,421.63,420.8,421.26,9141.0,418.7864,419.4131,418.5874,419.045,9141.0
2025-02-24 15:50:00,421.43,422.35,420.3,420.6,63902.0,419.2141,420.1293,418.0901,418.3885,63902.0
2025-02-25 09:30:00,424.46,425.63,422.65,424.13,12296.0,422.2282,423.392,420.4277,421.8999,12296.0
2025-02-25 09:40:00,424.13,424.13,422.83,422.83,3503.0,421.8999,421.8999,420.6068,420.6068,3503.0
2025-02-25 09:50:00,423.56,424.6,422.81,423.93,3816.0,421.3329,422.3675,420.5869,421.701,3816.0
2025-02-25 10:00:00,424.37,425.6,423.98,424.39,11698.0,422.1387,423.3622,421.7507,422.1586,11698.0
2025-02-25 10:10:00,424.74,424.74,423.31,423.99,2704.0,422.5067,422.5067,421.0842,421.7607,2704.0
2025-02-25 10:20:00,423.62,424.0,421.88,421.96,7034.0,421.3926,421.7706,419.6618,419.7413,7034.0
2025-02-25 10:30:00,421.89,424.11,421.51,423.6,2307.0,419.6717,421.88,419.2937,421.3727,2307.0
2025-02-25 10:40:00,423.59,423.59,422.71,423.36,4329.0,421.3628,421.3628,420.4874,421.134,4329.0
2025-02-25 10:50:00,423.42,425.75,423.42,424.54,4386.0,421.1937,423.5114,421.1937,422.3078,4386.0
2025-02-25 11:00:00,424.68,425.6,423.85,425.6,5124.0,422.447,423.3622,421.6214,423.3622,5124.0
2025-02-25 11:10:00,425.47,426.56,425.28,425.29,9683.0,423.2329,424.3172,423.0439,423.0538,9683.0
2025-02-25 11:20:00,426.0,426.0,424.96,426.0,3995.0,423.7601,423.7601,422.7256,423.7601,3995.0
2025-02-25 11:30:00,425.38,425.98,424.68,425.98,2753.0,423.1434,423.7402,422.447,423.7402,2753.0
2025-02-25 11:40:00,425.5,426.71,425.09,426.71,3150.0,423.2627,424.4664,422.8549,424.4664,3150.0
2025-02-25 11:50:00,426.71,427.28,426.26,426.7,7441.0,424.4664,425.0334,424.0187,424.4564,7441.0
2025-02-25 12:00:00,426.69,426.7,425.74,426.07,2111.0,424.4465,424.4564,423.5015,423.8297,2111.0
2025-02-25 12:10:00,426.45,426.76,426.45,426.75,606.0,424.2077,424.5161,424.2077,424.5062,606.0
2025-02-25 12:20:00,426.67,426.93,426.17,426.56,6938.0,424.4266,424.6852,423.9292,424.3172,6938.0
2025-02-25 12:30:00,426.68,426.89,426.25,426.89,9298.0,424.4365,424.6454,424.0088,424.6454,9298.0
2025-02-25 12:40:00,426.92,427.6,426.9,427.6,2924.0,424.6753,425.3517,424.6554,425.3517,2924.0
2025-02-25 12:50:00,427.56,428.33,427.56,428.33,9451.0,425.3119,426.0778,425.3119,426.0778,9451.0
2025-02-25 13:00:00,428.26,428.44,427.64,427.64,4145.0,426.0082,426.1873,425.3915,425.3915,4145.0
2025-02-25 13:10:00,427.58,427.96,426.96,427.27,6451.0,425.3318,425.7098,424.715,425.0234,6451.0
2025-02-25 13:20:00,427.32,427.87,426.15,426.15,11929.0,425.0732,425.6203,423.9093,423.9093,11929.0
2025-02-25 13:30:00,426.0,427.11,425.98,427.11,7659.0,423.7601,424.8643,423.7402,424.8643,7659.0
2025-02-25 13:40:00,426.85,427.02,426.32,426.49,4675.0,424.6056,424.7747,424.0784,424.2475,4675.0
2025-02-25 13:50:00,426.14,426.85,425.65,426.36,3635.0,423.8994,424.6056,423.4119,424.1182,3635.0
2025-02-25 14:00:00,426.01,426.66,425.78,425.78,4167.0,423.77,424.4166,423.5413,423.5413,4167.0
2025-02-25 14:10:00,426.13,426.13,425.01,425.75,6336.0,423.8894,423.8894,422.7753,423.5114,6336.0
2025-02-25 14:20:00,425.5,425.69,424.98,425.59,5487.0,423.2627,423.4517,422.7455,423.3523,5487.0
2025-02-25 14:30:00,425.15,426.1,425.15,426.0,10443.0,422.9146,423.8596,422.9146,423.7601,10443.0
2025-02-25 14:40:00,426.01,426.35,424.98,425.16,11020.0,423.77,424.1083,422.7455,422.9245,11020.0
2025-02-25 14:50:00,425.31,425.32,424.62,425.02,2768.0,423.0737,423.0837,422.3874,422.7852,2768.0
2025-02-25 15:00:00,424.93,425.53,424.86,424.86,7452.0,422.6957,423.2926,422.6261,422.6261,7452.0
2025-02-25 15:10:00,424.83,425.11,424.55,424.74,6828.0,422.5962,422.8748,422.3177,422.5067,6828.0
2025-02-25 15:20:00,424.93,425.33,424.82,425.0,8329.0,422.6957,423.0936,422.5863,422.7654,8329.0
2025-02-25 15:30:00,425.11,425.44,423.7,423.84,14014.0,422.8748,423.203,421.4722,421.6115,14014.0
2025-02-25 15:40:00,423.95,424.9,423.1,424.9,11200.0,421.7209,422.6659,420.8753,422.6659,11200.0
2025-02-25 15:50:00,424.27,426.51,424.06,426.39,51808.0,422.0392,424.2674,421.8303,424.148,51808.0
2025-02-26 09:30:00,424.82,427.52,424.82,426.65,16360.0,422.5863,425.2721,422.5863,424.4067,16360.0
2025-02-26 09:40:00,427.41,428.29,426.27,427.99,3160.0,425.1627,426.0381,424.0287,425.7396,3160.0
2025-02-26 09:50:00,428.28,428.93,426.6,427.66,7022.0,426.0281,426.6747,424.3569,425.4114,7022.0
2025-02-26 10:00:00,428.12,429.25,427.59,429.05,4125.0,425.8689,426.993,425.3417,426.7941,4125.0
2025-02-26 10:10:00,429.39,429.82,428.31,428.31,17515.0,427.1323,427.56,426.0579,426.0579,17515.0
2025-02-26 10:20:00,428.16,428.3,426.81,427.82,13929.0,425.9087,426.048,424.5658,425.5705,13929.0
2025-02-26 10:30:00,428.14,428.58,427.47,427.87,3207.0,425.8888,426.3265,425.2224,425.6203,3207.0
2025-02-26 10:40:00,427.3,429.13,427.27,429.13,3198.0,425.0533,426.8736,425.0234,426.8736,3198.0
2025-02-26 10:50:00,429.12,429.18,427.62,427.62,4199.0,426.8637,426.9234,425.3716,425.3716,4199.0
2025-02-26 11:00:00,427.75,428.3,427.53,428.3,3383.0,425.5009,426.048,425.2821,426.048,3383.0
2025-02-26 11:10:00,428.37,428.42,427.96,427.96,1979.0,426.1176,426.1674,425.7098,425.7098,1979.0
2025-02-26 11:20:00,427.95,427.95,427.0,427.0,4012.0,425.6998,425.6998,424.7548,424.7548,4012.0
2025-02-26 11:30:00,427.14,427.31,426.62,427.31,2748.0,424.8941,425.0632,424.3768,425.0632,2748.0
2025-02-26 11:40:00,427.1,427.12,426.56,426.61,2420.0,424.8543,424.8742,424.3172,424.3669,2420.0
2025-02-26 11:50:00,426.6,427.67,426.6,426.6,9567.0,424.3569,425.4213,424.3569,424.3569,9567.0
2025-02-26 12:00:00,426.73,428.06,426.47,427.54,5132.0,424.4863,425.8093,424.2276,425.292,5132.0
2025-02-26 12:10:00,427.65,428.63,427.48,427.83,3222.0,425.4014,426.3763,425.2323,425.5805,3222.0
2025-02-26 12:20:00,427.67,427.67,427.36,427.39,1346.0,425.4213,425.4213,425.1129,425.1428,1346.0
2025-02-26 12:30:00,427.68,427.68,426.78,427.45,8250.0,425.4313,425.4313,424.536,425.2025,8250.0
2025-02-26 12:40:00,427.21,427.21,426.61,426.81,3554.0,424.9637,424.9637,424.3669,424.5658,3554.0
2025-02-26 12:50:00,426.55,427.0,426.26,426.56,3839.0,424.3072,424.7548,424.0187,424.3172,3839.0
2025-02-26 13:00:00,426.55,426.55,426.08,426.36,3282.0,424.3072,424.3072,423.8397,424.1182,3282.0
2025-02-26 13:10:00,426.79,426.79,425.98,425.98,1986.0,424.5459,424.5459,423.7402,423.7402,1986.0
2025-02-26 13:20:00,426.18,426.45,425.34,425.34,2739.0,423.9391,424.2077,423.1036,423.1036,2739.0
2025-02-26 13:30:00,425.54,426.2,425.15,425.91,5586.0,423.3025,423.959,422.9146,423.6706,5586.0
2025-02-26 13:40:00,425.67,425.67,425.03,425.03,2074.0,423.4318,423.4318,422.7952,422.7952,2074.0
2025-02-26 13:50:00,425.06,425.42,424.76,425.19,2860.0,422.825,423.1831,422.5266,422.9544,2860.0
2025-02-26 14:00:00,425.19,425.51,424.94,425.02,3591.0,422.9544,423.2727,422.7057,422.7852,3591.0
2025-02-26 14:10:00,424.99,425.57,424.94,425.39,7320.0,422.7554,423.3324,422.7057,423.1533,7320.0
2025-02-26 14:20:00,425.48,426.2,425.47,425.53,11723.0,423.2428,423.959,423.2329,423.2926,11723.0
2025-02-26 14:30:00,425.44,426.09,425.44,425.6,4070.0,423.203,423.8496,423.203,423.3622,4070.0
2025-02-26 14:40:00,425.45,426.18,425.44,426.05,17188.0,423.213,423.9391,423.203,423.8098,17188.0
2025-02-26 14:50:00,425.83,425.83,425.33,425.61,3180.0,423.591,423.591,423.0936,423.3721,3180.0
2025-02-26 15:00:00,425.35,426.19,425.35,426.19,8451.0,423.1135,423.9491,423.1135,423.9491,8451.0
2025-02-26 15:10:00,426.2,426.56,425.95,426.33,4219.0,423.959,424.3172,423.7104,424.0884,4219.0
2025-02-26 15:20:00,426.39,426.97,426.39,426.51,2893.0,424.148,424.725,424.148,424.2674,2893.0
2025-02-26 15:30:00,426.42,427.0,426.32,426.5,5061.0,424.1779,424.7548,424.0784,424.2575,5061.0
2025-02-26 15:40:00,426.3,427.44,426.17,427.12,12624.0,424.0585,425.1925,423.9292,424.8742,12624.0
2025-02-26 15:50:00,427.16,427.57,425.46,426.08,44371.0,424.914,425.3218,423.2229,423.8397,44371.0
2025-02-27 09:30:00,426.81,428.65,426.38,428.65,7769.0,424.5658,426.3962,424.1381,426.3962,7769.0
2025-02-27 09:40:00,428.46,429.79,427.63,429.79,2467.0,426.2072,427.5302,425.3815,427.5302,2467.0
2025-02-27 09:50:00,429.25,430.45,428.4,428.93,9464.0,426.993,428.1867,426.1475,426.6747,9464.0
2025-02-27 10:00:00,429.61,429.61,427.05,428.57,11279.0,427.3511,427.3511,424.8046,426.3166,11279.0
2025-02-27 10:10:00,428.22,429.3,428.21,429.14,1500.0,425.9684,427.0427,425.9585,426.8836,1500.0
2025-02-27 10:20:00,429.62,430.63,429.35,429.59,4062.0,427.3611,428.3658,427.0925,427.3312,4062.0
2025-02-27 10:30:00,429.81,429.94,429.34,429.94,1210.0,427.5501,427.6794,427.0825,427.6794,1210.0
2025-02-27 10:40:00,429.43,430.16,429.37,429.71,1273.0,427.1721,427.8982,427.1124,427.4506,1273.0
2025-02-27 10:50:00,430.21,430.4,429.21,429.38,3191.0,427.948,428.137,426.9532,427.1223,3191.0
2025-02-27 11:00:00,429.38,429.5,428.9,429.0,1622.0,427.1223,427.2417,426.6448,426.7443,1622.0
2025-02-27 11:10:00,429.09,430.49,429.08,430.19,2171.0,426.8338,428.2265,426.8239,427.9281,2171.0
2025-02-27 11:20:00,430.19,430.75,430.19,430.72,6425.0,427.9281,428.4851,427.9281,428.4553,6425.0
2025-02-27 11:30:00,431.29,431.62,430.68,430.68,3396.0,429.0223,429.3505,428.4155,428.4155,3396.0
2025-02-27 11:40:00,431.07,431.07,430.33,430.58,2854.0,428.8034,428.8034,428.0673,428.316,2854.0
2025-02-27 11:50:00,430.71,431.06,430.13,430.39,15417.0,428.4453,428.7935,427.8684,428.127,15417.0
2025-02-27 12:00:00,430.39,431.04,429.74,429.74,4155.0,428.127,428.7736,427.4804,427.4804,4155.0
2025-02-27 12:10:00,429.74,430.15,429.46,430.1,4388.0,427.4804,427.8883,427.2019,427.8385,4388.0
2025-02-27 12:20:00,430.15,431.24,430.02,431.13,1437.0,427.8883,428.9725,427.759,428.8631,1437.0
2025-02-27 12:30:00,431.4,431.64,431.02,431.54,3289.0,429.1317,429.3704,428.7537,429.271,3289.0
2025-02-27 12:40:00,431.16,431.31,430.37,430.37,6035.0,428.893,429.0422,428.1071,428.1071,6035.0
2025-02-27 12:50:00,430.66,431.25,430.17,431.16,3490.0,428.3956,428.9825,427.9082,428.893,3490.0
2025-02-27 13:00:00,431.16,431.33,430.88,431.08,1799.0,428.893,429.0621,428.6144,428.8134,1799.0
2025-02-27 13:10:00,431.36,431.99,430.98,431.19,2486.0,429.0919,429.7186,428.7139,428.9228,2486.0
2025-02-27 13:20:00,431.24,431.97,431.24,431.66,2041.0,428.9725,429.6987,428.9725,429.3903,2041.0
2025-02-27 13:30:00,431.35,431.79,431.35,431.66,3972.0,429.082,429.5197,429.082,429.3903,3972.0
2025-02-27 13:40:00,431.87,431.93,431.37,431.51,4629.0,429.5992,429.6589,429.1019,429.2411,4629.0
2025-02-27 13:50:00,431.54,431.54,430.8,430.8,3131.0,429.271,429.271,428.5349,428.5349,3131.0
2025-02-27 14:00:00,430.78,431.27,430.55,431.27,2449.0,428.515,429.0024,428.2862,429.0024,2449.0
2025-02-27 14:10:00,431.26,431.26,430.56,431.01,2850.0,428.9924,428.9924,428.2961,428.7438,2850.0
2025-02-27 14:20:00,430.98,432.73,430.98,431.53,20037.0,428.7139,430.4547,428.7139,429.261,20037.0
2025-02-27 14:30:00,431.09,431.09,430.16,430.54,7155.0,428.8233,428.8233,427.8982,428.2762,7155.0
2025-02-27 14:40:00,430.47,431.5,430.11,430.86,11109.0,428.2066,429.2312,427.8485,428.5945,11109.0
2025-02-27 14:50:00,431.0,431.63,430.76,431.21,6481.0,428.7338,429.3605,428.4951,428.9427,6481.0
2025-02-27 15:00:00,431.21,431.32,430.42,431.32,19249.0,428.9427,429.0521,428.1569,429.0521,19249.0
2025-02-27 15:10:00,431.1,432.19,430.83,431.91,15297.0,428.8333,429.9175,428.5647,429.639,15297.0
2025-02-27 15:20:00,431.91,432.4,430.84,430.85,18827.0,429.639,430.1264,428.5746,428.5846,18827.0
2025-02-27 15:30:00,430.81,431.59,430.75,430.8,21686.0,428.5448,429.3207,428.4851,428.5349,21686.0
2025-02-27 15:40:00,430.71,431.27,430.4,430.4,26401.0,428.4453,429.0024,428.137,428.137,26401.0
2025-02-27 15:50:00,430.66,431.11,429.4,429.77,104876.0,428.3956,428.8432,427.1422,427.5103,104876.0
2025-02-28 09:30:00,433.75,435.93,431.31,434.56,17295.0,431.4693,433.6379,429.0422,432.2751,17295.0
2025-02-28 09:40:00,434.06,434.06,431.4,431.4,20961.0,431.7777,431.7777,429.1317,429.1317,20961.0
2025-02-28 09:50:00,432.0,433.34,431.8,432.42,7978.0,429.7285,431.0615,429.5296,430.1463,7978.0
2025-02-28 10:00:00,433.08,433.25,431.7,433.07,7495.0,430.8029,430.972,429.4301,430.7929,7495.0
2025-02-28 10:10:00,433.08,434.86,433.07,434.29,5065.0,430.8029,432.5735,430.7929,432.0065,5065.0
2025-02-28 10:20:00,434.73,435.61,433.89,434.34,5798.0,432.4442,433.3196,431.6086,432.0562,5798.0
2025-02-28 10:30:00,434.89,435.34,433.84,435.16,11485.0,432.6034,433.051,431.5589,432.8719,11485.0
2025-02-28 10:40:00,434.73,435.0,433.8,434.27,12012.0,432.4442,432.7128,431.5191,431.9866,12012.0
2025-02-28 10:50:00,434.48,435.46,434.28,435.38,11441.0,432.1955,433.1704,431.9966,433.0908,11441.0
2025-02-28 11:00:00,435.36,435.49,434.19,434.89,9216.0,433.0709,433.2002,431.907,432.6034,9216.0
2025-02-28 11:10:00,434.54,434.91,433.72,434.54,9155.0,432.2552,432.6232,431.4395,432.2552,9155.0
2025-02-28 11:20:00,434.51,434.9,433.28,433.44,18212.0,432.2253,432.6133,431.0018,431.161,18212.0
2025-02-28 11:30:00,433.4,434.75,433.27,434.49,11099.0,431.1212,432.4641,430.9919,432.2055,11099.0
2025-02-28 11:40:00,434.63,435.41,434.51,435.41,17081.0,432.3447,433.1206,432.2253,433.1206,17081.0
2025-02-28 11:50:00,435.23,435.23,434.45,434.45,6337.0,432.9416,432.9416,432.1657,432.1657,6337.0
2025-02-28 12:00:00,434.58,434.58,433.99,434.45,3955.0,432.295,432.295,431.7081,432.1657,3955.0
2025-02-28 12:10:00,434.48,435.18,434.28,435.18,5164.0,432.1955,432.8918,431.9966,432.8918,5164.0
2025-02-28 12:20:00,435.27,435.42,433.79,433.99,7236.0,432.9814,433.1306,431.5091,431.7081,7236.0
2025-02-28 12:30:00,433.93,434.29,433.61,434.26,5134.0,431.6484,432.0065,431.3301,431.9767,5134.0
2025-02-28 12:40:00,434.29,434.33,432.85,433.03,12714.0,432.0065,432.0463,430.5741,430.7531,12714.0
2025-02-28 12:50:00,432.96,433.02,432.34,432.34,8881.0,430.6835,430.7432,430.0668,430.0668,8881.0
2025-02-28 13:00:00,432.41,432.7,431.72,431.72,5650.0,430.1364,430.4249,429.45,429.45,5650.0
2025-02-28 13:10:00,431.67,432.13,431.08,431.27,8889.0,429.4003,429.8579,428.8134,429.0024,8889.0
2025-02-28 13:20:00,431.0,432.44,430.97,432.24,10190.0,428.7338,430.1662,428.704,429.9673,10190.0
2025-02-28 13:30:00,432.24,434.38,432.05,434.24,7832.0,429.9673,432.096,429.7783,431.9568,7832.0
2025-02-28 13:40:00,434.28,434.28,433.42,433.73,21809.0,431.9966,431.9966,431.1411,431.4495,21809.0
2025-02-28 13:50:00,433.76,434.12,432.86,432.87,13011.0,431.4793,431.8374,430.584,430.594,13011.0
2025-02-28 14:00:00,433.12,433.98,433.12,433.49,7942.0,430.8427,431.6981,430.8427,431.2107,7942.0
2025-02-28 14:10:00,433.37,434.21,433.14,434.21,3626.0,431.0913,431.9269,430.8626,431.9269,3626.0
2025-02-28 14:20:00,434.29,434.73,433.82,434.36,6441.0,432.0065,432.4442,431.539,432.0761,6441.0
2025-02-28 14:30:00,434.51,436.08,434.51,436.08,6013.0,432.2253,433.7871,432.2253,433.7871,6013.0
2025-02-28 14:40:00,435.92,436.77,435.91,436.27,6804.0,433.6279,434.4735,433.618,433.9761,6804.0
2025-02-28 14:50:00,436.11,437.03,435.98,436.83,6618.0,433.8169,434.7321,433.6876,434.5332,6618.0
2025-02-28 15:00:00,437.08,437.71,436.9,437.69,5836.0,434.7818,435.4085,434.6028,435.3886,5836.0
2025-02-28 15:10:00,437.67,438.05,437.26,437.44,15866.0,435.3687,435.7467,434.9609,435.1399,15866.0
2025-02-28 15:20:00,437.6,438.2,436.96,438.2,12191.0,435.2991,435.8959,434.6625,435.8959,12191.0
2025-02-28 15:30:00,438.15,438.15,436.52,437.2,18404.0,435.8462,435.8462,434.2248,434.9012,18404.0
2025-02-28 15:40:00,437.47,438.85,437.22,438.85,22389.0,435.1698,436.5425,434.9211,436.5425,22389.0
2025-02-28 15:50:00,439.01,441.63,438.22,440.52,131932.0,436.7017,439.3079,435.9158,438.2037,131932.0
2025-03-03 09:30:00,438.97,440.68,436.26,436.26,12793.0,436.6619,438.3629,433.9661,433.9661,12793.0
2025-03-03 09:40:00,435.53,436.46,433.14,433.48,10262.0,433.24,434.1651,430.8626,431.2008,10262.0
2025-03-03 09:50:00,433.8,434.24,432.37,433.13,4708.0,431.5191,431.9568,430.0966,430.8526,4708.0
2025-03-03 10:00:00,432.01,432.54,430.92,431.65,6078.0,429.7385,430.2657,428.6542,429.3804,6078.0
2025-03-03 10:10:00,431.51,432.21,431.22,431.77,2460.0,429.2411,429.9374,428.9526,429.4998,2460.0
2025-03-03 10:20:00,432.68,433.88,432.65,433.67,5418.0,430.405,431.5987,430.3751,431.3898,5418.0
2025-03-03 10:30:00,433.35,433.55,432.52,433.24,5050.0,431.0714,431.2704,430.2458,430.962,5050.0
2025-03-03 10:40:00,433.13,434.38,432.88,432.88,2442.0,430.8526,432.096,430.6039,430.6039,2442.0
2025-03-03 10:50:00,432.99,433.01,431.7,431.83,4461.0,430.7133,430.7332,429.4301,429.5594,4461.0
2025-03-03 11:00:00,432.01,432.01,430.8,430.84,5437.0,429.7385,429.7385,428.5349,428.5746,5437.0
2025-03-03 11:10:00,430.96,431.4,429.94,430.61,14370.0,428.694,429.1317,427.6794,428.3459,14370.0
2025-03-03 11:20:00,430.61,432.02,430.47,431.33,13583.0,428.3459,429.7484,428.2066,429.0621,13583.0
2025-03-03 11:30:00,430.81,431.68,430.14,430.15,9167.0,428.5448,429.4102,427.8783,427.8883,9167.0
2025-03-03 11:40:00,430.44,431.66,429.89,431.55,8417.0,428.1767,429.3903,427.6296,429.2809,8417.0
2025-03-03 11:50:00,431.3,432.07,431.17,431.17,3792.0,429.0322,429.7982,428.9029,428.9029,3792.0
2025-03-03 12:00:00,431.07,431.84,431.04,431.62,4591.0,428.8034,429.5694,428.7736,429.3505,4591.0
2025-03-03 12:10:00,431.58,431.8,430.58,430.86,9065.0,429.3108,429.5296,428.316,428.5945,9065.0
2025-03-03 12:20:00,430.93,431.11,429.48,430.06,9631.0,428.6642,428.8432,427.2218,427.7987,9631.0
2025-03-03 12:30:00,430.06,430.26,429.51,429.75,2598.0,427.7987,427.9977,427.2516,427.4904,2598.0
2025-03-03 12:40:00,429.53,429.64,428.42,429.27,6284.0,427.2715,427.381,426.1674,427.0129,6284.0
2025-03-03 12:50:00,428.98,429.44,428.24,428.86,8282.0,426.7244,427.182,425.9883,426.6051,8282.0
2025-03-03 13:00:00,428.73,429.08,428.45,428.56,3696.0,426.4757,426.8239,426.1972,426.3066,3696.0
2025-03-03 13:10:00,428.86,429.13,428.18,429.13,10099.0,426.6051,426.8736,425.9286,426.8736,10099.0
2025-03-03 13:20:00,428.82,428.98,427.66,427.66,8763.0,426.5653,426.7244,425.4114,425.4114,8763.0
2025-03-03 13:30:00,427.56,428.08,427.29,427.81,8361.0,425.3119,425.8292,425.0433,425.5606,8361.0
2025-03-03 13:40:00,427.81,428.25,427.4,427.6,7372.0,425.5606,425.9983,425.1527,425.3517,7372.0
2025-03-03 13:50:00,427.6,428.03,427.27,427.81,4358.0,425.3517,425.7794,425.0234,425.5606,4358.0
2025-03-03 14:00:00,427.81,428.27,427.65,427.83,4021.0,425.5606,426.0182,425.4014,425.5805,4021.0
2025-03-03 14:10:00,427.56,427.75,427.03,427.03,4391.0,425.3119,425.5009,424.7847,424.7847,4391.0
2025-03-03 14:20:00,427.18,427.8,427.02,427.44,7836.0,424.9339,425.5506,424.7747,425.1925,7836.0
2025-03-03 14:30:00,427.26,429.28,427.22,429.09,11327.0,425.0135,427.0228,424.9737,426.8338,11327.0
2025-03-03 14:40:00,429.44,429.65,428.67,428.97,2679.0,427.182,427.3909,426.4161,426.7145,2679.0
2025-03-03 14:50:00,429.05,429.05,427.89,427.92,5823.0,426.7941,426.7941,425.6402,425.67,5823.0
2025-03-03 15:00:00,427.56,427.78,425.36,425.81,3713.0,425.3119,425.5307,423.1235,423.5711,3713.0
2025-03-03 15:10:00,425.61,426.16,425.0,425.09,18191.0,423.3721,423.9193,422.7654,422.8549,18191.0
2025-03-03 15:20:00,424.87,425.42,423.72,424.27,21518.0,422.636,423.1831,421.4921,422.0392,21518.0
2025-03-03 15:30:00,424.34,424.53,423.47,423.5,13567.0,422.1088,422.2978,421.2434,421.2732,13567.0
2025-03-03 15:40:00,423.19,425.4,423.16,425.21,20736.0,420.9649,423.1633,420.935,422.9742,20736.0
2025-03-03 15:50:00,425.3,427.47,424.95,427.35,72082.0,423.0638,425.2224,422.7156,425.103,72082.0
2025-03-04 09:30:00,424.39,426.89,423.09,426.08,29100.0,422.1586,424.6454,420.8654,423.8397,29100.0
2025-03-04 09:40:00,425.28,427.14,424.44,424.44,6713.0,423.0439,424.8941,422.2083,422.2083,6713.0
2025-03-04 09:50:00,425.0,426.54,425.0,426.06,3309.0,422.7654,424.2973,422.7654,423.8198,3309.0
2025-03-04 10:00:00,426.15,426.15,424.63,424.63,8005.0,423.9093,423.9093,422.3973,422.3973,8005.0
2025-03-04 10:10:00,423.82,426.0,423.82,424.3,3837.0,421.5916,423.7601,421.5916,422.069,3837.0
2025-03-04 10:20:00,424.85,426.83,424.84,426.83,5006.0,422.6161,424.5857,422.6062,424.5857,5006.0
2025-03-04 10:30:00,426.83,427.65,426.36,427.46,3177.0,424.5857,425.4014,424.1182,425.2124,3177.0
2025-03-04 10:40:00,427.01,428.39,426.96,427.62,9472.0,424.7648,426.1375,424.715,425.3716,9472.0
2025-03-04 10:50:00,426.41,426.76,425.48,425.48,7150.0,424.1679,424.5161,423.2428,423.2428,7150.0
2025-03-04 11:00:00,425.93,425.93,424.91,425.11,3096.0,423.6905,423.6905,422.6758,422.8748,3096.0
2025-03-04 11:10:00,424.55,426.79,424.55,425.44,10655.0,422.3177,424.5459,422.3177,423.203,10655.0
2025-03-04 11:20:00,425.64,425.65,423.65,424.43,3164.0,423.402,423.4119,421.4225,422.1984,3164.0
2025-03-04 11:30:00,424.11,424.11,422.29,422.29,5785.0,421.88,421.88,420.0696,420.0696,5785.0
2025-03-04 11:40:00,422.67,423.26,422.47,422.87,5948.0,420.4476,421.0345,420.2487,420.6466,5948.0
2025-03-04 11:50:00,422.47,423.63,422.47,422.85,3053.0,420.2487,421.4026,420.2487,420.6267,3053.0
2025-03-04 12:00:00,422.99,423.17,422.54,422.62,2857.0,420.7659,420.945,420.3183,420.3979,2857.0
2025-03-04 12:10:00,422.61,422.97,422.57,422.78,3636.0,420.3879,420.746,420.3481,420.557,3636.0
2025-03-04 12:20:00,422.78,423.09,422.61,422.62,2211.0,420.557,420.8654,420.3879,420.3979,2211.0
2025-03-04 12:30:00,422.56,423.11,422.1,422.87,6542.0,420.3382,420.8853,419.8806,420.6466,6542.0
2025-03-04 12:40:00,422.56,422.85,422.5,422.85,1542.0,420.3382,420.6267,420.2785,420.6267,1542.0
2025-03-04 12:50:00,422.51,422.82,422.03,422.38,2283.0,420.2884,420.5968,419.811,420.1591,2283.0
2025-03-04 13:00:00,422.66,423.82,422.31,423.81,3816.0,420.4377,421.5916,420.0895,421.5816,3816.0
2025-03-04 13:10:00,423.95,424.75,423.92,424.23,4167.0,421.7209,422.5167,421.691,421.9994,4167.0
2025-03-04 13:20:00,424.23,424.27,423.35,423.93,3322.0,421.9994,422.0392,421.124,421.701,3322.0
2025-03-04 13:30:00,423.63,424.31,423.5,423.98,2017.0,421.4026,422.079,421.2732,421.7507,2017.0
2025-03-04 13:40:00,424.34,425.27,424.15,425.27,4256.0,422.1088,423.0339,421.9198,423.0339,4256.0
2025-03-04 13:50:00,425.0,426.44,425.0,426.44,5097.0,422.7654,424.1978,422.7654,424.1978,5097.0
2025-03-04 14:00:00,426.01,427.14,425.87,427.13,1624.0,423.77,424.8941,423.6308,424.8842,1624.0
2025-03-04 14:10:00,427.14,427.14,426.54,426.99,2955.0,424.8941,424.8941,424.2973,424.7449,2955.0
2025-03-04 14:20:00,427.01,427.98,426.61,426.61,4741.0,424.7648,425.7297,424.3669,424.3669,4741.0
2025-03-04 14:30:00,426.62,426.7,426.33,426.42,4511.0,424.3768,424.4564,424.0884,424.1779,4511.0
2025-03-04 14:40:00,426.32,427.27,426.32,426.99,4001.0,424.0784,425.0234,424.0784,424.7449,4001.0
2025-03-04 14:50:00,427.27,427.89,427.06,427.75,3421.0,425.0234,425.6402,424.8145,425.5009,3421.0
2025-03-04 15:00:00,427.66,427.68,426.62,426.91,2369.0,425.4114,425.4313,424.3768,424.6653,2369.0
2025-03-04 15:10:00,426.56,427.31,426.56,427.3,1882.0,424.3172,425.0632,424.3172,425.0533,1882.0
2025-03-04 15:20:00,427.53,428.07,425.88,426.01,18892.0,425.2821,425.8192,423.6407,423.77,18892.0
2025-03-04 15:30:00,426.01,426.03,424.49,424.5,8738.0,423.77,423.7899,422.258,422.268,8738.0
2025-03-04 15:40:00,424.21,424.7,422.72,423.03,5003.0,421.9795,422.4669,420.4973,420.8057,5003.0
2025-03-04 15:50:00,422.79,423.04,421.12,423.01,42629.0,420.567,420.8157,418.9058,420.7858,42629.0
2025-03-05 09:30:00,420.49,424.42,420.01,422.6,11165.0,418.2791,422.1884,417.8016,420.378,11165.0
2025-03-05 09:40:00,424.71,425.16,423.46,423.86,2281.0,422.4769,422.9245,421.2335,421.6313,2281.0
2025-03-05 09:50:00,423.72,424.58,423.21,423.93,5347.0,421.4921,422.3476,420.9848,421.701,5347.0
2025-03-05 10:00:00,424.72,425.66,423.48,423.85,5824.0,422.4868,423.4219,421.2533,421.6214,5824.0
2025-03-05 10:10:00,423.45,423.65,422.33,422.33,3251.0,421.2235,421.4225,420.1094,420.1094,3251.0
2025-03-05 10:20:00,422.84,422.84,421.2,421.29,3926.0,420.6167,420.6167,418.9853,419.0749,3926.0
2025-03-05 10:30:00,421.53,422.92,421.24,422.92,2917.0,419.3136,420.6963,419.0251,420.6963,2917.0
2025-03-05 10:40:00,422.99,423.28,422.6,422.9,2491.0,420.7659,421.0544,420.378,420.6764,2491.0
2025-03-05 10:50:00,422.9,422.9,422.36,422.55,3107.0,420.6764,420.6764,420.1392,420.3282,3107.0
2025-03-05 11:00:00,422.81,422.82,421.24,421.38,3047.0,420.5869,420.5968,419.0251,419.1644,3047.0
2025-03-05 11:10:00,421.33,421.33,420.54,420.67,4709.0,419.1147,419.1147,418.3288,418.4581,4709.0
2025-03-05 11:20:00,420.67,421.31,420.52,420.87,2978.0,418.4581,419.0948,418.3089,418.6571,2978.0
2025-03-05 11:30:00,420.74,421.43,420.42,421.43,1973.0,418.5278,419.2141,418.2094,419.2141,1973.0
2025-03-05 11:40:00,420.92,421.05,420.43,420.72,4957.0,418.7068,418.8361,418.2194,418.5079,4957.0
2025-03-05 11:50:00,420.51,421.83,419.9,421.44,6047.0,418.299,419.612,417.6922,419.2241,6047.0
2025-03-05 12:00:00,421.44,421.98,420.92,420.99,3656.0,419.2241,419.7612,418.7068,418.7764,3656.0
2025-03-05 12:10:00,420.91,421.42,420.9,421.33,3519.0,418.6969,419.2042,418.6869,419.1147,3519.0
2025-03-05 12:20:00,421.52,422.77,421.45,422.72,1960.0,419.3037,420.5471,419.234,420.4973,1960.0
2025-03-05 12:30:00,422.72,423.19,422.7,423.19,3263.0,420.4973,420.9649,420.4774,420.9649,3263.0
2025-03-05 12:40:00,423.41,423.55,422.63,423.17,4127.0,421.1837,421.323,420.4078,420.945,4127.0
2025-03-05 12:50:00,423.56,424.28,423.55,424.27,466.0,421.3329,422.0491,421.323,422.0392,466.0
2025-03-05 13:00:00,424.47,425.25,423.85,423.85,6199.0,422.2381,423.014,421.6214,421.6214,6199.0
2025-03-05 13:10:00,424.44,424.81,424.12,424.44,1339.0,422.2083,422.5764,421.89,422.2083,1339.0
2025-03-05 13:20:00,424.4,424.84,424.39,424.63,422.0,422.1685,422.6062,422.1586,422.3973,422.0
2025-03-05 13:30:00,424.76,424.76,423.52,423.52,3418.0,422.5266,422.5266,421.2931,421.2931,3418.0
2025-03-05 13:40:00,423.52,424.68,423.52,424.37,1148.0,421.2931,422.447,421.2931,422.1387,1148.0
2025-03-05 13:50:00,424.88,425.15,424.32,424.43,2456.0,422.646,422.9146,422.0889,422.1984,2456.0
2025-03-05 14:00:00,425.2,426.5,425.04,426.5,2331.0,422.9643,424.2575,422.8051,424.2575,2331.0
2025-03-05 14:10:00,426.7,426.78,425.85,426.16,2543.0,424.4564,424.536,423.6109,423.9193,2543.0
2025-03-05 14:20:00,426.08,426.81,426.08,426.15,4490.0,423.8397,424.5658,423.8397,423.9093,4490.0
2025-03-05 14:30:00,426.38,426.59,425.8,426.3,3116.0,424.1381,424.347,423.5611,424.0585,3116.0
2025-03-05 14:40:00,426.19,426.81,426.07,426.81,1742.0,423.9491,424.5658,423.8297,424.5658,1742.0
2025-03-05 14:50:00,426.75,427.0,426.31,426.31,2876.0,424.5062,424.7548,424.0685,424.0685,2876.0
2025-03-05 15:00:00,427.01,427.01,426.77,426.93,1850.0,424.7648,424.7648,424.526,424.6852,1850.0
2025-03-05 15:10:00,426.92,427.36,425.71,426.17,5167.0,424.6753,425.1129,423.4716,423.9292,5167.0
2025-03-05 15:20:00,426.37,426.68,425.97,426.68,4236.0,424.1281,424.4365,423.7303,424.4365,4236.0
2025-03-05 15:30:00,426.47,426.58,425.77,426.0,3955.0,424.2276,424.337,423.5313,423.7601,3955.0
2025-03-05 15:40:00,425.72,426.36,425.23,425.45,5241.0,423.4816,424.1182,422.9941,423.213,5241.0
2025-03-05 15:50:00,425.53,426.72,424.68,425.99,29000.0,423.2926,424.4763,422.447,423.7501,29000.0
2025-03-06 09:30:00,422.25,422.25,417.41,417.41,13769.0,420.0298,420.0298,415.2153,415.2153,13769.0
2025-03-06 09:40:00,417.17,422.14,417.17,421.49,9993.0,414.9765,419.9204,414.9765,419.2738,9993.0
2025-03-06 09:50:00,421.49,423.09,420.98,421.83,12575.0,419.2738,420.8654,418.7665,419.612,12575.0
2025-03-06 10:00:00,422.1,425.15,421.41,424.26,9630.0,419.8806,422.9146,419.1942,422.0292,9630.0
2025-03-06 10:10:00,424.76,425.4,424.22,425.15,2320.0,422.5266,423.1633,421.9895,422.9146,2320.0
2025-03-06 10:20:00,424.92,427.69,424.72,426.5,4100.0,422.6858,425.4412,422.4868,424.2575,4100.0
2025-03-06 10:30:00,426.5,426.64,425.54,426.64,1540.0,424.2575,424.3967,423.3025,424.3967,1540.0
2025-03-06 10:40:00,426.67,428.13,426.67,427.29,2517.0,424.4266,425.8789,424.4266,425.0433,2517.0
2025-03-06 10:50:00,427.29,428.01,425.55,427.77,4163.0,425.0433,425.7595,423.3125,425.5208,4163.0
2025-03-06 11:00:00,427.95,428.09,426.45,427.89,4442.0,425.6998,425.8391,424.2077,425.6402,4442.0
2025-03-06 11:10:00,428.31,428.31,426.84,426.84,2743.0,426.0579,426.0579,424.5957,424.5957,2743.0
2025-03-06 11:20:00,427.21,427.22,425.27,425.66,6937.0,424.9637,424.9737,423.0339,423.4219,6937.0
2025-03-06 11:30:00,426.36,426.54,424.75,424.83,5994.0,424.1182,424.2973,422.5167,422.5962,5994.0
2025-03-06 11:40:00,424.95,425.16,424.37,424.64,3331.0,422.7156,422.9245,422.1387,422.4072,3331.0
2025-03-06 11:50:00,424.36,424.38,423.27,423.62,2653.0,422.1287,422.1486,421.0444,421.3926,2653.0
2025-03-06 12:00:00,423.43,423.75,422.31,422.89,8116.0,421.2036,421.5219,420.0895,420.6664,8116.0
2025-03-06 12:10:00,422.47,423.05,421.91,423.05,4280.0,420.2487,420.8256,419.6916,420.8256,4280.0
2025-03-06 12:20:00,423.07,423.42,421.83,421.84,14024.0,420.8455,421.1937,419.612,419.622,14024.0
2025-03-06 12:30:00,422.52,422.52,421.26,421.26,2290.0,420.2984,420.2984,419.045,419.045,2290.0
2025-03-06 12:40:00,421.26,421.65,419.62,420.44,4645.0,419.045,419.433,417.4136,418.2293,4645.0
2025-03-06 12:50:00,420.45,421.39,420.08,421.05,3122.0,418.2393,419.1743,417.8712,418.8361,3122.0
2025-03-06 13:00:00,421.05,421.05,419.83,420.1,6682.0,418.8361,418.8361,417.6225,417.8911,6682.0
2025-03-06 13:10:00,420.36,421.1,420.19,421.1,3088.0,418.1498,418.8859,417.9806,418.8859,3088.0
2025-03-06 13:20:00,421.13,421.31,420.12,420.13,2722.0,418.9157,419.0948,417.911,417.921,2722.0
2025-03-06 13:30:00,420.15,420.42,419.18,419.18,2884.0,417.9409,418.2094,416.976,416.976,2884.0
2025-03-06 13:40:00,419.18,420.39,418.96,420.39,5979.0,416.976,418.1796,416.7571,418.1796,5979.0
2025-03-06 13:50:00,420.59,420.97,419.91,420.97,3938.0,418.3785,418.7565,417.7021,418.7565,3938.0
2025-03-06 14:00:00,420.8,420.8,419.91,420.49,7802.0,418.5874,418.5874,417.7021,418.2791,7802.0
2025-03-06 14:10:00,420.7,421.13,420.35,420.75,7694.0,418.488,418.9157,418.1398,418.5377,7694.0
2025-03-06 14:20:00,420.58,421.26,419.98,420.34,6329.0,418.3686,419.045,417.7717,418.1299,6329.0
2025-03-06 14:30:00,420.31,420.86,419.99,420.31,4988.0,418.1,418.6471,417.7817,418.1,4988.0
2025-03-06 14:40:00,420.59,422.85,420.52,422.44,8291.0,418.3785,420.6267,418.3089,420.2188,8291.0
2025-03-06 14:50:00,422.44,423.31,421.14,421.2,11799.0,420.2188,421.0842,418.9256,418.9853,11799.0
2025-03-06 15:00:00,420.93,422.11,420.73,421.75,12851.0,418.7168,419.8905,418.5178,419.5324,12851.0
2025-03-06 15:10:00,421.85,422.46,421.63,422.33,10359.0,419.6319,420.2387,419.4131,420.1094,10359.0
2025-03-06 15:20:00,422.53,422.66,421.15,422.14,12292.0,420.3083,420.4377,418.9356,419.9204,12292.0
2025-03-06 15:30:00,422.27,422.77,420.95,420.95,13747.0,420.0497,420.5471,418.7366,418.7366,13747.0
2025-03-06 15:40:00,421.17,421.83,420.16,421.48,21316.0,418.9555,419.612,417.9508,419.2639,21316.0
2025-03-06 15:50:00,421.67,423.41,421.14,423.31,103356.0,419.4529,421.1837,418.9256,421.0842,103356.0
2025-03-07 09:30:00,421.66,424.31,421.54,422.64,28517.0,419.4429,422.079,419.3235,420.4178,28517.0
2025-03-07 09:40:00,422.58,425.41,422.57,425.13,3852.0,420.3581,423.1732,420.3481,422.8947,3852.0
2025-03-07 09:50:00,425.8,425.8,421.77,422.71,8849.0,423.5611,423.5611,419.5523,420.4874,8849.0
2025-03-07 10:00:00,422.71,424.65,422.23,424.65,12723.0,420.4874,422.4172,420.0099,422.4172,12723.0
2025-03-07 10:10:00,424.05,424.05,421.72,422.83,17640.0,421.8203,421.8203,419.5026,420.6068,17640.0
2025-03-07 10:20:00,423.2,423.4,422.65,422.82,4224.0,420.9748,421.1738,420.4277,420.5968,4224.0
2025-03-07 10:30:00,422.98,423.0,419.79,420.55,10714.0,420.756,420.7759,417.5827,418.3388,10714.0
2025-03-07 10:40:00,420.26,420.91,418.77,420.65,7535.0,418.0503,418.6969,416.5681,418.4382,7535.0
2025-03-07 10:50:00,420.14,421.3,419.66,420.28,2581.0,417.9309,419.0848,417.4534,418.0702,2581.0
2025-03-07 11:00:00,419.64,420.57,419.61,420.11,2728.0,417.4335,418.3586,417.4037,417.9011,2728.0
2025-03-07 11:10:00,420.66,420.66,419.01,419.02,3298.0,418.4482,418.4482,416.8068,416.8168,3298.0
2025-03-07 11:20:00,419.0,419.0,416.44,416.47,6461.0,416.7969,416.7969,414.2504,414.2802,6461.0
2025-03-07 11:30:00,416.71,417.53,416.37,416.96,5874.0,414.5189,415.3346,414.1807,414.7676,5874.0
2025-03-07 11:40:00,416.88,417.4,416.47,417.14,6989.0,414.688,415.2053,414.2802,414.9467,6989.0
2025-03-07 11:50:00,417.12,417.28,416.35,416.64,4593.0,414.9268,415.0859,414.1608,414.4493,4593.0
2025-03-07 12:00:00,416.93,418.01,416.93,417.52,1647.0,414.7378,415.8121,414.7378,415.3247,1647.0
2025-03-07 12:10:00,417.28,417.76,416.8,416.89,2531.0,415.0859,415.5634,414.6085,414.698,2531.0
2025-03-07 12:20:00,416.8,418.67,416.8,418.67,3183.0,414.6085,416.4686,414.6085,416.4686,3183.0
2025-03-07 12:30:00,418.0,418.72,417.48,418.44,2804.0,415.8022,416.5184,415.2849,416.2398,2804.0
2025-03-07 12:40:00,418.55,420.28,418.34,419.9,1789.0,416.3493,418.0702,416.1404,417.6922,1789.0
2025-03-07 12:50:00,419.88,420.53,419.32,419.32,2938.0,417.6723,418.3189,417.1152,417.1152,2938.0
2025-03-07 13:00:00,419.33,421.0,419.32,420.53,2169.0,417.1252,418.7864,417.1152,418.3189,2169.0
2025-03-07 13:10:00,420.18,421.08,420.11,420.95,1657.0,417.9707,418.866,417.9011,418.7366,1657.0
2025-03-07 13:20:00,420.7,421.01,419.86,419.87,1175.0,418.488,418.7963,417.6524,417.6623,1175.0
2025-03-07 13:30:00,419.79,420.64,419.0,420.51,12178.0,417.5827,418.4283,416.7969,418.299,12178.0
2025-03-07 13:40:00,420.72,420.78,419.54,420.6,2733.0,418.5079,418.5675,417.3341,418.3885,2733.0
2025-03-07 13:50:00,420.48,421.1,420.19,421.1,4699.0,418.2691,418.8859,417.9806,418.8859,4699.0
2025-03-07 14:00:00,421.1,421.6,420.91,420.91,3867.0,418.8859,419.3832,418.6969,418.6969,3867.0
2025-03-07 14:10:00,420.92,422.28,420.91,422.28,7207.0,418.7068,420.0597,418.6969,420.0597,7207.0
2025-03-07 14:20:00,422.52,423.2,422.0,422.42,3595.0,420.2984,420.9748,419.7811,420.1989,3595.0
2025-03-07 14:30:00,422.81,423.13,422.07,422.86,5896.0,420.5869,420.9052,419.8508,420.6366,5896.0
2025-03-07 14:40:00,422.59,422.59,420.74,420.74,6360.0,420.368,420.368,418.5278,418.5278,6360.0
2025-03-07 14:50:00,420.76,420.84,419.8,419.81,6583.0,418.5476,418.6272,417.5927,417.6026,6583.0
2025-03-07 15:00:00,419.93,420.61,419.92,420.42,9279.0,417.722,418.3984,417.7121,418.2094,9279.0
2025-03-07 15:10:00,420.44,420.89,420.17,420.89,13742.0,418.2293,418.677,417.9607,418.677,13742.0
2025-03-07 15:20:00,420.87,421.43,420.56,421.39,10599.0,418.6571,419.2141,418.3487,419.1743,10599.0
2025-03-07 15:30:00,421.3,421.99,420.13,420.53,13697.0,419.0848,419.7712,417.921,418.3189,13697.0
2025-03-07 15:40:00,420.27,422.28,419.94,422.28,8476.0,418.0602,420.0597,417.732,420.0597,8476.0
2025-03-07 15:50:00,422.48,423.14,421.22,423.13,53207.0,420.2586,420.9151,419.0052,420.9052,53207.0
2025-03-10 09:30:00,420.13,420.13,418.15,418.85,11693.0,417.921,417.921,415.9514,416.6477,11693.0
2025-03-10 09:40:00,419.53,420.67,418.6,419.21,2953.0,417.3241,418.4581,416.399,417.0058,2953.0
2025-03-10 09:50:00,419.22,420.4,418.45,419.42,4665.0,417.0157,418.1895,416.2498,417.2147,4665.0
2025-03-10 10:00:00,419.45,419.74,418.4,418.53,6886.0,417.2445,417.533,416.2001,416.3294,6886.0
2025-03-10 10:10:00,418.4,419.73,418.29,419.71,8316.0,416.2001,417.5231,416.0906,417.5032,8316.0
2025-03-10 10:20:00,419.05,420.37,418.79,420.0,2471.0,416.8466,418.1597,416.588,417.7916,2471.0
2025-03-10 10:30:00,419.9,420.72,418.83,418.84,9458.0,417.6922,418.5079,416.6278,416.6377,9458.0
2025-03-10 10:40:00,419.33,419.52,418.21,418.52,4666.0,417.1252,417.3142,416.0111,416.3194,4666.0
2025-03-10 10:50:00,418.0,419.88,417.99,419.88,4524.0,415.8022,417.6723,415.7922,417.6723,4524.0
2025-03-10 11:00:00,420.13,422.38,419.74,422.19,5486.0,417.921,420.1591,417.533,419.9701,5486.0
2025-03-10 11:10:00,422.13,422.42,420.07,420.07,5640.0,419.9104,420.1989,417.8613,417.8613,5640.0
2025-03-10 11:20:00,420.03,420.49,419.58,419.59,2881.0,417.8215,418.2791,417.3739,417.3838,2881.0
2025-03-10 11:30:00,420.14,420.52,419.78,420.04,1711.0,417.9309,418.3089,417.5728,417.8314,1711.0
2025-03-10 11:40:00,419.67,419.67,418.25,418.84,2883.0,417.4634,417.4634,416.0508,416.6377,2883.0
2025-03-10 11:50:00,418.51,418.52,417.78,417.78,2852.0,416.3095,416.3194,415.5833,415.5833,2852.0
2025-03-10 12:00:00,417.78,417.96,417.38,417.81,9124.0,415.5833,415.7624,415.1854,415.6132,9124.0
2025-03-10 12:10:00,417.8,419.66,417.79,419.43,4531.0,415.6032,417.4534,415.5933,417.2246,4531.0
2025-03-10 12:20:00,419.51,420.58,419.09,420.29,11005.0,417.3042,418.3686,416.8864,418.0801,11005.0
2025-03-10 12:30:00,420.29,421.09,419.49,419.49,4786.0,418.0801,418.8759,417.2843,417.2843,4786.0
2025-03-10 12:40:00,419.53,419.61,418.98,419.17,13191.0,417.3241,417.4037,416.777,416.966,13191.0
2025-03-10 12:50:00,419.25,419.36,418.68,418.89,5083.0,417.0456,417.155,416.4786,416.6875,5083.0
2025-03-10 13:00:00,418.6,418.69,418.12,418.27,2267.0,416.399,416.4885,415.9215,416.0707,2267.0
2025-03-10 13:10:00,417.97,418.34,417.71,417.85,2893.0,415.7723,416.1404,415.5137,415.6529,2893.0
2025-03-10 13:20:00,417.83,419.16,417.8,418.59,14878.0,415.6331,416.9561,415.6032,416.3891,14878.0
2025-03-10 13:30:00,418.85,418.85,417.62,418.18,2621.0,416.6477,416.6477,415.4242,415.9812,2621.0
2025-03-10 13:40:00,418.37,418.37,418.16,418.17,393.0,416.1702,416.1702,415.9613,415.9713,393.0
2025-03-10 13:50:00,418.16,419.15,417.85,418.23,14857.0,415.9613,416.9461,415.6529,416.031,14857.0
2025-03-10 14:00:00,418.25,418.39,417.12,417.52,3618.0,416.0508,416.1901,414.9268,415.3247,3618.0
2025-03-10 14:10:00,417.71,417.9,416.52,416.52,3957.0,415.5137,415.7027,414.3299,414.3299,3957.0
2025-03-10 14:20:00,416.57,416.6,415.87,416.29,7309.0,414.3797,414.4095,413.6834,414.1012,7309.0
2025-03-10 14:30:00,416.02,416.27,415.48,415.48,5825.0,413.8326,414.0813,413.2954,413.2954,5825.0
2025-03-10 14:40:00,415.43,415.96,415.22,415.39,3075.0,413.2457,413.7729,413.0368,413.2059,3075.0
2025-03-10 14:50:00,415.15,415.15,413.4,413.4,3259.0,412.9671,412.9671,411.2263,411.2263,3259.0
2025-03-10 15:00:00,413.93,414.02,412.65,412.65,4295.0,411.7536,411.8431,410.4803,410.4803,4295.0
2025-03-10 15:10:00,412.64,414.31,412.01,414.1,13936.0,410.4703,412.1316,409.8437,411.9227,13936.0
2025-03-10 15:20:00,414.19,415.43,413.79,414.7,8385.0,412.0122,413.2457,411.6143,412.5195,8385.0
2025-03-10 15:30:00,414.67,415.4,413.46,414.16,28140.0,412.4897,413.2158,411.286,411.9824,28140.0
2025-03-10 15:40:00,414.07,414.35,413.29,414.17,11071.0,411.8928,412.1714,411.1169,411.9923,11071.0
2025-03-10 15:50:00,413.85,416.34,413.85,415.67,93568.0,411.674,414.1509,411.674,413.4844,93568.0
2025-03-11 09:30:00,416.33,416.46,414.13,415.62,19972.0,414.1409,414.2703,411.9525,413.4347,19972.0
2025-03-11 09:40:00,416.32,416.32,413.17,414.33,8919.0,414.131,414.131,410.9976,412.1515,8919.0
2025-03-11 09:50:00,414.33,415.2,414.17,414.69,3248.0,412.1515,413.0169,411.9923,412.5096,3248.0
2025-03-11 10:00:00,414.11,415.42,412.23,414.56,8576.0,411.9326,413.2357,410.0625,412.3802,8576.0
2025-03-11 10:10:00,414.52,415.46,414.12,415.41,6022.0,412.3405,413.2755,411.9426,413.2258,6022.0
2025-03-11 10:20:00,415.19,415.37,414.13,414.39,2673.0,413.0069,413.186,411.9525,412.2111,2673.0
2025-03-11 10:30:00,414.75,414.97,413.82,413.82,9159.0,412.5692,412.7881,411.6441,411.6441,9159.0
2025-03-11 10:40:00,413.77,414.88,413.46,414.88,5219.0,411.5944,412.6986,411.286,412.6986,5219.0
2025-03-11 10:50:00,415.2,416.0,413.65,413.65,6050.0,413.0169,413.8127,411.475,411.475,6050.0
2025-03-11 11:00:00,413.81,415.81,413.81,415.81,9790.0,411.6342,413.6237,411.6342,413.6237,9790.0
2025-03-11 11:10:00,415.9,416.98,415.74,416.5,4338.0,413.7132,414.7875,413.554,414.31,4338.0
2025-03-11 11:20:00,416.5,416.99,415.14,415.14,5161.0,414.31,414.7975,412.9572,412.9572,5161.0
2025-03-11 11:30:00,415.14,416.31,414.98,416.31,2714.0,412.9572,414.121,412.798,414.121,2714.0
2025-03-11 11:40:00,416.59,416.76,416.05,416.59,3367.0,414.3996,414.5687,413.8624,414.3996,3367.0
2025-03-11 11:50:00,416.76,416.76,415.38,415.38,3700.0,414.5687,414.5687,413.1959,413.1959,3700.0
2025-03-11 12:00:00,415.43,415.66,414.36,414.36,3380.0,413.2457,413.4745,412.1813,412.1813,3380.0
2025-03-11 12:10:00,414.14,414.26,412.95,412.95,1985.0,411.9625,412.0818,410.7787,410.7787,1985.0
2025-03-11 12:20:00,412.72,413.54,412.6,413.54,5198.0,410.5499,411.3656,410.4306,411.3656,5198.0
2025-03-11 12:30:00,413.18,413.71,412.4,412.41,4660.0,411.0075,411.5347,410.2316,410.2416,4660.0
2025-03-11 12:40:00,412.84,413.05,412.37,412.37,1902.0,410.6693,410.8782,410.2018,410.2018,1902.0
2025-03-11 12:50:00,412.73,412.84,411.79,412.08,3904.0,410.5599,410.6693,409.6248,409.9133,3904.0
2025-03-11 13:00:00,411.66,411.99,411.33,411.68,2594.0,409.4955,409.8238,409.1672,409.5154,2594.0
2025-03-11 13:10:00,411.9,412.44,411.58,412.15,5802.0,409.7342,410.2714,409.4159,409.9829,5802.0
2025-03-11 13:20:00,412.35,412.4,411.78,412.24,4606.0,410.1819,410.2316,409.6149,410.0724,4606.0
2025-03-11 13:30:00,412.02,412.19,410.81,411.38,21725.0,409.8536,410.0227,408.65,409.217,21725.0
2025-03-11 13:40:00,411.16,411.71,410.5,411.46,8647.0,408.9981,409.5452,408.3416,409.2965,8647.0
2025-03-11 13:50:00,411.19,411.29,410.84,411.04,3351.0,409.028,409.1274,408.6798,408.8788,3351.0
2025-03-11 14:00:00,411.04,412.68,411.04,412.34,10803.0,408.8788,410.5101,408.8788,410.1719,10803.0
2025-03-11 14:10:00,412.34,413.86,412.08,413.67,14252.0,410.1719,411.6839,409.9133,411.4949,14252.0
2025-03-11 14:20:00,413.87,415.16,413.87,414.48,13059.0,411.6939,412.9771,411.6939,412.3007,13059.0
2025-03-11 14:30:00,414.3,414.3,412.53,413.1,8006.0,412.1216,412.1216,410.3609,410.9279,8006.0
2025-03-11 14:40:00,413.16,415.88,413.16,414.98,11904.0,410.9876,413.6933,410.9876,412.798,11904.0
2025-03-11 14:50:00,415.42,415.95,414.91,415.73,8749.0,413.2357,413.7629,412.7284,413.5441,8749.0
2025-03-11 15:00:00,415.4,415.78,413.77,414.4,19792.0,413.2158,413.5938,411.5944,412.2211,19792.0
2025-03-11 15:10:00,414.12,414.15,412.24,412.66,20754.0,411.9426,411.9724,410.0724,410.4902,20754.0
2025-03-11 15:20:00,412.9,413.59,412.51,412.87,9508.0,410.729,411.4153,410.341,410.6991,9508.0
2025-03-11 15:30:00,412.88,413.74,412.79,412.97,11580.0,410.7091,411.5646,410.6196,410.7986,11580.0
2025-03-11 15:40:00,413.13,413.35,412.1,412.66,26347.0,410.9578,411.1766,409.9332,410.4902,26347.0
2025-03-11 15:50:00,412.72,412.86,411.56,411.82,62127.0,410.5499,410.6892,409.396,409.6547,62127.0
2025-03-12 09:30:00,413.96,415.48,413.58,413.7,22173.0,411.7834,413.2954,411.4054,411.5248,22173.0
2025-03-12 09:40:00,413.14,414.41,411.41,412.36,12759.0,410.9677,412.231,409.2468,410.1918,12759.0
2025-03-12 09:50:00,412.36,412.44,410.59,411.67,6135.0,410.1918,410.2714,408.4311,409.5054,6135.0
2025-03-12 10:00:00,411.67,413.23,411.17,412.92,19737.0,409.5054,411.0572,409.0081,410.7489,19737.0
2025-03-12 10:10:00,414.1,414.39,412.8,413.78,5205.0,411.9227,412.2111,410.6295,411.6043,5205.0
2025-03-12 10:20:00,414.49,414.55,413.43,413.97,6156.0,412.3106,412.3703,411.2562,411.7933,6156.0
2025-03-12 10:30:00,414.6,414.6,412.44,412.44,2924.0,412.42,412.42,410.2714,410.2714,2924.0
2025-03-12 10:40:00,412.41,412.41,411.37,411.71,2826.0,410.2416,410.2416,409.207,409.5452,2826.0
2025-03-12 10:50:00,412.01,412.06,411.24,412.02,10674.0,409.8437,409.8934,409.0777,409.8536,10674.0
2025-03-12 11:00:00,412.03,412.06,410.96,411.66,7119.0,409.8635,409.8934,408.7992,409.4955,7119.0
2025-03-12 11:10:00,410.97,412.54,410.97,412.51,2963.0,408.8091,410.3709,408.8091,410.341,2963.0
2025-03-12 11:20:00,412.15,412.89,411.8,412.69,7168.0,409.9829,410.719,409.6348,410.5201,7168.0
2025-03-12 11:30:00,412.85,413.62,412.44,413.58,3891.0,410.6792,411.4452,410.2714,411.4054,3891.0
2025-03-12 11:40:00,413.54,414.28,413.54,413.87,4715.0,411.3656,412.1017,411.3656,411.6939,4715.0
2025-03-12 11:50:00,413.71,414.0,413.05,413.69,8980.0,411.5347,411.8232,410.8782,411.5148,8980.0
2025-03-12 12:00:00,413.65,414.26,413.2,414.17,11894.0,411.475,412.0818,411.0274,411.9923,11894.0
2025-03-12 12:10:00,413.98,414.59,413.66,414.59,8611.0,411.8033,412.4101,411.485,412.4101,8611.0
2025-03-12 12:20:00,414.51,414.65,413.96,414.44,6088.0,412.3305,412.4698,411.7834,412.2609,6088.0
2025-03-12 12:30:00,414.46,415.45,414.46,414.73,5844.0,412.2808,413.2656,412.2808,412.5494,5844.0
2025-03-12 12:40:00,414.34,415.34,413.62,415.27,6614.0,412.1614,413.1561,411.4452,413.0865,6614.0
2025-03-12 12:50:00,414.92,415.16,414.03,414.09,5104.0,412.7384,412.9771,411.853,411.9127,5104.0
2025-03-12 13:00:00,414.18,414.91,413.69,414.91,7001.0,412.0022,412.7284,411.5148,412.7284,7001.0
2025-03-12 13:10:00,414.96,415.97,414.84,415.64,1802.0,412.7781,413.7828,412.6588,413.4546,1802.0
2025-03-12 13:20:00,415.67,416.84,415.66,416.5,3323.0,413.4844,414.6483,413.4745,414.31,3323.0
2025-03-12 13:30:00,416.56,417.02,415.79,415.79,6678.0,414.3697,414.8273,413.6038,413.6038,6678.0
2025-03-12 13:40:00,415.77,415.98,414.75,414.75,11595.0,413.5839,413.7928,412.5692,412.5692,11595.0
2025-03-12 13:50:00,414.7,414.71,412.98,413.21,4125.0,412.5195,412.5295,410.8086,411.0373,4125.0
2025-03-12 14:00:00,412.97,413.97,412.57,412.57,7274.0,410.7986,411.7933,410.4007,410.4007,7274.0
2025-03-12 14:10:00,413.01,413.77,412.83,413.77,4861.0,410.8384,411.5944,410.6593,411.5944,4861.0
2025-03-12 14:20:00,413.76,414.18,413.22,414.03,11387.0,411.5845,412.0022,411.0473,411.853,11387.0
2025-03-12 14:30:00,414.34,414.52,413.78,413.78,9610.0,412.1614,412.3405,411.6043,411.6043,9610.0
2025-03-12 14:40:00,413.94,414.52,413.76,413.92,17455.0,411.7635,412.3405,411.5845,411.7436,17455.0
2025-03-12 14:50:00,413.91,414.5,412.77,413.83,13229.0,411.7337,412.3206,410.5997,411.6541,13229.0
2025-03-12 15:00:00,413.79,414.04,413.17,413.98,6286.0,411.6143,411.863,410.9976,411.8033,6286.0
2025-03-12 15:10:00,413.33,414.17,413.23,413.86,10978.0,411.1567,411.9923,411.0572,411.6839,10978.0
2025-03-12 15:20:00,413.8,414.18,413.17,414.18,6615.0,411.6242,412.0022,410.9976,412.0022,6615.0
2025-03-12 15:30:00,414.19,414.57,412.48,412.65,14086.0,412.0122,412.3902,410.3112,410.4803,14086.0
2025-03-12 15:40:00,412.64,413.59,412.21,412.92,10921.0,410.4703,411.4153,410.0426,410.7489,10921.0
2025-03-12 15:50:00,412.84,413.91,412.44,412.83,74758.0,410.6693,411.7337,410.2714,410.6593,74758.0
2025-03-13 09:30:00,412.28,412.83,407.87,409.07,17816.0,410.1122,410.6593,405.7254,406.9191,17816.0
2025-03-13 09:40:00,409.09,409.39,404.9,404.92,5743.0,406.939,407.2374,402.771,402.7909,5743.0
2025-03-13 09:50:00,405.47,407.1,404.14,407.1,32786.0,403.338,404.9595,402.015,404.9595,32786.0
2025-03-13 10:00:00,406.58,411.58,406.58,410.2,6486.0,404.4422,409.4159,404.4422,408.0432,6486.0
2025-03-13 10:10:00,409.68,411.89,409.53,411.89,2058.0,407.5259,409.7243,407.3767,409.7243,2058.0
2025-03-13 10:20:00,411.91,413.42,411.17,412.23,3996.0,409.7442,411.2462,409.0081,410.0625,3996.0
2025-03-13 10:30:00,412.23,412.59,411.92,412.29,1437.0,410.0625,410.4206,409.7541,410.1222,1437.0
2025-03-13 10:40:00,412.24,413.61,412.07,413.27,5334.0,410.0724,411.4352,409.9033,411.097,5334.0
2025-03-13 10:50:00,413.25,414.39,412.9,413.15,4674.0,411.0771,412.2111,410.729,410.9777,4674.0
2025-03-13 11:00:00,413.49,413.93,412.68,412.84,6483.0,411.3159,411.7536,410.5101,410.6693,6483.0
2025-03-13 11:10:00,412.84,413.12,412.47,413.02,2386.0,410.6693,410.9478,410.3012,410.8483,2386.0
2025-03-13 11:20:00,413.47,413.47,412.53,412.9,3128.0,411.296,411.296,410.3609,410.729,3128.0
2025-03-13 11:30:00,412.9,413.25,411.61,411.71,8644.0,410.729,411.0771,409.4458,409.5452,8644.0
2025-03-13 11:40:00,411.42,413.02,411.42,412.92,5798.0,409.2568,410.8483,409.2568,410.7489,5798.0
2025-03-13 11:50:00,412.62,413.79,412.18,413.79,16483.0,410.4504,411.6143,410.0128,411.6143,16483.0
2025-03-13 12:00:00,413.56,415.05,413.22,415.05,2420.0,411.3855,412.8677,411.0473,412.8677,2420.0
2025-03-13 12:10:00,415.05,415.91,414.52,415.91,5866.0,412.8677,413.7231,412.3405,413.7231,5866.0
2025-03-13 12:20:00,415.33,415.33,413.65,414.06,4663.0,413.1462,413.1462,411.475,411.8829,4663.0
2025-03-13 12:30:00,413.92,415.12,413.16,413.16,19166.0,411.7436,412.9373,410.9876,410.9876,19166.0
2025-03-13 12:40:00,413.06,414.0,413.06,413.8,21380.0,410.8881,411.8232,410.8881,411.6242,21380.0
2025-03-13 12:50:00,414.21,415.64,414.15,415.64,3853.0,412.0321,413.4546,411.9724,413.4546,3853.0
2025-03-13 13:00:00,415.69,415.73,414.06,414.86,8370.0,413.5043,413.5441,411.8829,412.6787,8370.0
2025-03-13 13:10:00,414.55,414.85,413.65,413.75,4949.0,412.3703,412.6687,411.475,411.5745,4949.0
2025-03-13 13:20:00,413.75,414.11,413.42,413.61,7115.0,411.5745,411.9326,411.2462,411.4352,7115.0
2025-03-13 13:30:00,413.5,413.57,412.56,412.56,6674.0,411.3258,411.3955,410.3908,410.3908,6674.0
2025-03-13 13:40:00,412.72,413.66,411.55,411.64,27610.0,410.5499,411.485,409.3861,409.4756,27610.0
2025-03-13 13:50:00,412.07,413.61,411.59,412.93,30508.0,409.9033,411.4352,409.4259,410.7588,30508.0
2025-03-13 14:00:00,412.45,414.41,412.45,414.19,5984.0,410.2813,412.231,410.2813,412.0122,5984.0
2025-03-13 14:10:00,414.27,415.36,413.73,414.0,9575.0,412.0918,413.176,411.5546,411.8232,9575.0
2025-03-13 14:20:00,413.9,415.14,413.79,414.93,9236.0,411.7237,412.9572,411.6143,412.7483,9236.0
2025-03-13 14:30:00,414.86,416.09,414.69,415.6,9563.0,412.6787,413.9022,412.5096,413.4148,9563.0
2025-03-13 14:40:00,415.66,416.75,415.19,416.75,6079.0,413.4745,414.5587,413.0069,414.5587,6079.0
2025-03-13 14:50:00,416.75,416.75,414.69,415.74,8267.0,414.5587,414.5587,412.5096,413.554,8267.0
2025-03-13 15:00:00,415.54,416.52,414.74,414.93,7426.0,413.3551,414.3299,412.5593,412.7483,7426.0
2025-03-13 15:10:00,414.93,415.73,414.87,414.96,8871.0,412.7483,413.5441,412.6886,412.7781,8871.0
2025-03-13 15:20:00,414.83,414.99,413.19,413.73,17248.0,412.6488,412.808,411.0175,411.5546,17248.0
2025-03-13 15:30:00,413.63,413.71,412.2,412.56,8119.0,411.4551,411.5347,410.0327,410.3908,8119.0
2025-03-13 15:40:00,412.56,413.29,412.09,412.65,18188.0,410.3908,411.1169,409.9232,410.4803,18188.0
2025-03-13 15:50:00,412.85,414.56,411.34,414.54,73689.0,410.6792,412.3802,409.1772,412.3604,73689.0
2025-03-14 09:30:00,415.06,416.01,413.01,413.06,10591.0,413.9544,414.9018,411.9098,411.9597,10591.0
2025-03-14 09:40:00,414.7,416.34,414.7,415.93,622.0,413.5953,415.231,413.5953,414.822,622.0
2025-03-14 09:50:00,416.04,417.0,415.4,415.4,1489.0,414.9318,415.8892,414.2935,414.2935,1489.0
2025-03-14 10:00:00,415.17,416.04,413.1,414.72,7946.0,414.0641,414.9318,411.9996,413.6153,7946.0
2025-03-14 10:10:00,414.53,414.77,413.08,413.76,3183.0,413.4258,413.6651,411.9796,412.6578,3183.0
2025-03-14 10:20:00,413.1,413.79,413.08,413.21,5140.0,411.9996,412.6877,411.9796,412.1093,5140.0
2025-03-14 10:30:00,412.98,414.05,412.69,413.95,3164.0,411.8799,412.9471,411.5907,412.8473,3164.0
2025-03-14 10:40:00,413.39,414.67,413.39,414.01,6827.0,412.2888,413.5654,412.2888,412.9072,6827.0
2025-03-14 10:50:00,414.44,415.73,413.9,415.73,2850.0,413.336,414.6226,412.7975,414.6226,2850.0
2025-03-14 11:00:00,415.84,415.96,414.91,414.91,2557.0,414.7323,414.852,413.8048,413.8048,2557.0
2025-03-14 11:10:00,414.97,416.76,414.9,416.76,7411.0,413.8646,415.6498,413.7948,415.6498,7411.0
2025-03-14 11:20:00,416.54,417.52,416.53,417.21,6859.0,415.4304,416.4078,415.4204,416.0986,6859.0
2025-03-14 11:30:00,417.58,418.18,416.88,416.99,5108.0,416.4677,417.0661,415.7695,415.8792,5108.0
2025-03-14 11:40:00,416.99,417.39,416.82,416.82,824.0,415.8792,416.2782,415.7097,415.7097,824.0
2025-03-14 11:50:00,417.36,417.36,416.25,416.95,2399.0,416.2482,416.2482,415.1412,415.8393,2399.0
2025-03-14 12:00:00,416.64,417.26,415.79,416.04,3470.0,415.5302,416.1485,414.6824,414.9318,3470.0
2025-03-14 12:10:00,415.75,415.75,414.67,414.96,5374.0,414.6425,414.6425,413.5654,413.8546,5374.0
2025-03-14 12:20:00,414.91,415.89,414.7,414.77,2891.0,413.8048,414.7822,413.5953,413.6651,2891.0
2025-03-14 12:30:00,414.78,416.08,414.78,415.74,3343.0,413.6751,414.9716,413.6751,414.6326,3343.0
2025-03-14 12:40:00,415.63,416.16,415.62,415.77,800.0,414.5228,415.0514,414.5129,414.6625,800.0
2025-03-14 12:50:00,416.1,416.46,415.44,415.78,4616.0,414.9916,415.3506,414.3334,414.6724,4616.0
2025-03-14 13:00:00,416.11,416.41,415.48,416.25,2464.0,415.0016,415.3008,414.3732,415.1412,2464.0
2025-03-14 13:10:00,415.84,415.92,415.29,415.29,3424.0,414.7323,414.8121,414.1838,414.1838,3424.0
2025-03-14 13:20:00,415.32,415.55,414.99,415.2,5235.0,414.2137,414.4431,413.8845,414.094,5235.0
2025-03-14 13:30:00,415.29,415.35,414.49,414.55,5012.0,414.1838,414.2436,413.3859,413.4457,5012.0
2025-03-14 13:40:00,414.55,414.9,414.25,414.86,2707.0,413.4457,413.7948,413.1465,413.7549,2707.0
2025-03-14 13:50:00,414.26,414.99,414.2,414.2,4407.0,413.1565,413.8845,413.0967,413.0967,4407.0
2025-03-14 14:00:00,414.45,415.45,414.45,415.1,3438.0,413.346,414.3433,413.346,413.9943,3438.0
2025-03-14 14:10:00,415.2,415.2,414.31,414.43,3580.0,414.094,414.094,413.2064,413.326,3580.0
2025-03-14 14:20:00,414.42,414.68,413.81,414.48,4080.0,413.3161,413.5754,412.7077,413.3759,4080.0
2025-03-14 14:30:00,414.2,415.79,414.19,415.79,2952.0,413.0967,414.6824,413.0867,414.6824,2952.0
2025-03-14 14:40:00,415.86,415.98,415.38,415.79,3897.0,414.7522,414.8719,414.2735,414.6824,3897.0
2025-03-14 14:50:00,415.81,415.95,415.34,415.42,3390.0,414.7024,414.842,414.2336,414.3134,3390.0
2025-03-14 15:00:00,415.44,416.24,415.44,416.19,3152.0,414.3334,415.1312,414.3334,415.0814,3152.0
2025-03-14 15:10:00,416.06,416.72,416.06,416.58,5334.0,414.9517,415.6099,414.9517,415.4703,5334.0
2025-03-14 15:20:00,416.51,416.83,416.21,416.61,5630.0,415.4005,415.7196,415.1013,415.5002,5630.0
2025-03-14 15:30:00,416.67,417.23,415.56,415.56,12405.0,415.5601,416.1186,414.453,414.453,12405.0
2025-03-14 15:40:00,415.54,416.65,415.51,416.34,7143.0,414.4331,415.5401,414.4032,415.231,7143.0
2025-03-14 15:50:00,416.65,418.29,416.0,417.73,60530.0,415.5401,417.1758,414.8919,416.6173,60530.0
2025-03-17 09:30:00,416.8,419.81,415.4,419.6,23983.0,415.6897,418.6917,414.2935,418.4823,23983.0
2025-03-17 09:40:00,419.56,420.41,418.32,418.32,12933.0,418.4424,419.2901,417.2057,417.2057,12933.0
2025-03-17 09:50:00,418.48,419.76,417.76,418.76,4098.0,417.3653,418.6418,416.6472,417.6445,4098.0
2025-03-17 10:00:00,417.76,418.76,417.15,418.19,7734.0,416.6472,417.6445,416.0388,417.076,7734.0
2025-03-17 10:10:00,418.2,419.09,417.76,418.48,6425.0,417.086,417.9736,416.6472,417.3653,6425.0
2025-03-17 10:20:00,418.98,419.85,418.98,419.75,993.0,417.8639,418.7316,417.8639,418.6319,993.0
2025-03-17 10:30:00,420.05,421.05,419.75,421.05,2008.0,418.9311,419.9284,418.6319,419.9284,2008.0
2025-03-17 10:40:00,420.88,420.89,420.17,420.24,1882.0,419.7589,419.7688,419.0508,419.1206,1882.0
2025-03-17 10:50:00,419.98,419.98,418.52,418.94,2645.0,418.8613,418.8613,417.4051,417.824,2645.0
2025-03-17 11:00:00,418.71,419.38,418.13,418.72,4045.0,417.5946,418.2629,417.0162,417.6046,4045.0
2025-03-17 11:10:00,418.72,420.83,418.71,420.83,6185.0,417.6046,419.709,417.5946,419.709,6185.0
2025-03-17 11:20:00,420.3,420.71,419.9,419.9,1637.0,419.1804,419.5893,418.7815,418.7815,1637.0
2025-03-17 11:30:00,419.88,420.49,419.46,419.8,4963.0,418.7615,419.3699,418.3426,418.6817,4963.0
2025-03-17 11:40:00,420.21,420.93,420.11,420.79,3300.0,419.0906,419.8087,418.9909,419.6691,3300.0
2025-03-17 11:50:00,420.45,421.12,420.45,420.71,2157.0,419.33,419.9982,419.33,419.5893,2157.0
2025-03-17 12:00:00,420.69,421.42,420.33,421.29,19313.0,419.5694,420.2974,419.2103,420.1678,19313.0
2025-03-17 12:10:00,421.08,421.08,419.95,419.95,3247.0,419.9583,419.9583,418.8313,418.8313,3247.0
2025-03-17 12:20:00,420.15,420.16,419.81,419.87,1931.0,419.0308,419.0408,418.6917,418.7516,1931.0
2025-03-17 12:30:00,419.77,420.45,419.76,420.25,2496.0,418.6518,419.33,418.6418,419.1305,2496.0
2025-03-17 12:40:00,420.0,420.25,418.66,419.45,4646.0,418.8812,419.1305,417.5448,418.3327,4646.0
2025-03-17 12:50:00,419.65,420.43,419.64,419.99,2233.0,418.5321,419.3101,418.5222,418.8712,2233.0
2025-03-17 13:00:00,419.93,420.12,419.26,419.94,5905.0,418.8114,419.0009,418.1432,418.8214,5905.0
2025-03-17 13:10:00,420.47,420.47,420.11,420.39,1002.0,419.35,419.35,418.9909,419.2702,1002.0
2025-03-17 13:20:00,420.44,421.29,420.43,421.1,4165.0,419.32,420.1678,419.3101,419.9783,4165.0
2025-03-17 13:30:00,421.21,421.96,421.19,421.81,3795.0,420.088,420.836,420.068,420.6864,3795.0
2025-03-17 13:40:00,421.65,421.77,421.61,421.73,1735.0,420.5268,420.6465,420.4869,420.6066,1735.0
2025-03-17 13:50:00,421.88,422.52,421.87,422.27,3564.0,420.7562,421.3945,420.7462,421.1452,3564.0
2025-03-17 14:00:00,422.51,422.58,422.15,422.47,2333.0,421.3845,421.4543,421.0255,421.3446,2333.0
2025-03-17 14:10:00,422.46,423.51,422.46,423.5,4281.0,421.3347,422.3819,421.3347,422.3719,4281.0
2025-03-17 14:20:00,423.31,423.37,422.61,422.97,6435.0,422.1824,422.2422,421.4843,421.8433,6435.0
2025-03-17 14:30:00,422.97,423.31,422.97,423.08,3374.0,421.8433,422.1824,421.8433,421.953,3374.0
2025-03-17 14:40:00,423.55,423.58,422.99,423.58,2788.0,422.4217,422.4517,421.8632,422.4517,2788.0
2025-03-17 14:50:00,423.42,423.9,423.39,423.4,6039.0,422.2921,422.7708,422.2622,422.2721,6039.0
2025-03-17 15:00:00,423.41,423.48,422.68,422.85,3062.0,422.2821,422.3519,421.5541,421.7236,3062.0
2025-03-17 15:10:00,422.81,423.15,422.66,422.84,4577.0,421.6837,422.0228,421.5341,421.7136,4577.0
2025-03-17 15:20:00,422.63,423.53,422.63,423.34,4876.0,421.5042,422.4018,421.5042,422.2123,4876.0
2025-03-17 15:30:00,423.42,423.71,422.91,423.7,9720.0,422.2921,422.5813,421.7835,422.5713,9720.0
2025-03-17 15:40:00,423.62,423.62,422.47,422.47,7098.0,422.4916,422.4916,421.3446,421.3446,7098.0
2025-03-17 15:50:00,423.25,423.62,421.14,421.46,68308.0,422.1225,422.4916,420.0182,420.3373,68308.0
2025-03-18 09:30:00,420.28,422.0,419.44,419.86,11118.0,419.1605,420.8759,418.3227,418.7416,11118.0
2025-03-18 09:40:00,420.22,420.69,420.14,420.69,1001.0,419.1006,419.5694,419.0208,419.5694,1001.0
2025-03-18 09:50:00,421.41,421.41,419.92,420.5,1707.0,420.2874,420.2874,418.8014,419.3799,1707.0
2025-03-18 10:00:00,420.61,421.7,420.6,421.69,3404.0,419.4896,420.5767,419.4796,420.5667,3404.0
2025-03-18 10:10:00,421.77,422.12,421.39,422.12,3007.0,420.6465,420.9956,420.2675,420.9956,3007.0
2025-03-18 10:20:00,421.85,422.89,421.84,422.6,4360.0,420.7263,421.7635,420.7163,421.4743,4360.0
2025-03-18 10:30:00,422.71,423.43,422.7,423.34,3520.0,421.584,422.3021,421.574,422.2123,3520.0
2025-03-18 10:40:00,423.05,423.05,422.18,422.18,4268.0,421.9231,421.9231,421.0554,421.0554,4268.0
2025-03-18 10:50:00,422.36,422.68,422.36,422.61,700.0,421.2349,421.5541,421.2349,421.4843,700.0
2025-03-18 11:00:00,422.52,422.52,421.47,422.22,2277.0,421.3945,421.3945,420.3473,421.0953,2277.0
2025-03-18 11:10:00,421.71,421.79,420.68,420.69,900.0,420.5866,420.6664,419.5594,419.5694,900.0
2025-03-18 11:20:00,421.08,421.49,420.63,421.06,1902.0,419.9583,420.3672,419.5095,419.9384,1902.0
2025-03-18 11:30:00,420.88,421.39,420.45,421.0,3010.0,419.7589,420.2675,419.33,419.8785,3010.0
2025-03-18 11:40:00,421.34,421.43,420.94,420.98,3350.0,420.2176,420.3074,419.8187,419.8586,3350.0
2025-03-18 11:50:00,420.71,420.71,419.96,420.06,1649.0,419.5893,419.5893,418.8413,418.941,1649.0
2025-03-18 12:00:00,420.31,420.84,420.15,420.84,1076.0,419.1904,419.719,419.0308,419.719,1076.0
2025-03-18 12:10:00,421.15,421.78,421.0,421.01,3318.0,420.0281,420.6565,419.8785,419.8885,3318.0
2025-03-18 12:20:00,421.37,422.15,421.37,422.15,1211.0,420.2476,421.0255,420.2476,421.0255,1211.0
2025-03-18 12:30:00,422.23,422.23,421.77,422.1,1960.0,421.1053,421.1053,420.6465,420.9756,1960.0
2025-03-18 12:40:00,422.1,422.11,421.22,421.23,2405.0,420.9756,420.9856,420.098,420.1079,2405.0
2025-03-18 12:50:00,420.89,422.38,420.79,422.38,1202.0,419.7688,421.2549,419.6691,421.2549,1202.0
2025-03-18 13:00:00,422.15,422.16,421.32,421.34,1944.0,421.0255,421.0355,420.1977,420.2176,1944.0
2025-03-18 13:10:00,421.27,422.01,420.98,421.14,1765.0,420.1478,420.8859,419.8586,420.0182,1765.0
2025-03-18 13:20:00,421.19,422.38,420.85,422.17,3088.0,420.068,421.2549,419.7289,421.0454,3088.0
2025-03-18 13:30:00,422.16,422.63,421.76,422.6,1574.0,421.0355,421.5042,420.6365,421.4743,1574.0
2025-03-18 13:40:00,422.31,422.61,422.25,422.49,1283.0,421.1851,421.4843,421.1252,421.3646,1283.0
2025-03-18 13:50:00,422.79,422.79,421.86,422.11,1828.0,421.6638,421.6638,420.7362,420.9856,1828.0
2025-03-18 14:00:00,422.38,422.38,421.69,421.89,2021.0,421.2549,421.2549,420.5667,420.7662,2021.0
2025-03-18 14:10:00,421.87,422.36,421.71,422.34,3389.0,420.7462,421.2349,420.5866,421.215,3389.0
2025-03-18 14:20:00,422.51,422.9,421.95,421.95,3220.0,421.3845,421.7735,420.826,420.826,3220.0
2025-03-18 14:30:00,421.97,422.78,421.97,422.78,1634.0,420.846,421.6538,420.846,421.6538,1634.0
2025-03-18 14:40:00,422.69,422.69,421.61,422.49,2795.0,421.564,421.564,420.4869,421.3646,2795.0
2025-03-18 14:50:00,422.55,422.79,421.98,422.31,8359.0,421.4244,421.6638,420.8559,421.1851,8359.0
2025-03-18 15:00:00,421.98,422.14,421.06,421.44,2979.0,420.8559,421.0155,419.9384,420.3174,2979.0
2025-03-18 15:10:00,421.38,422.32,421.38,422.28,4756.0,420.2575,421.195,420.2575,421.1551,4756.0
2025-03-18 15:20:00,422.0,422.34,421.72,422.34,2046.0,420.8759,421.215,420.5966,421.215,2046.0
2025-03-18 15:30:00,421.94,422.17,421.61,422.06,3885.0,420.816,421.0454,420.4869,420.9357,3885.0
2025-03-18 15:40:00,421.88,422.13,421.44,421.67,9081.0,420.7562,421.0055,420.3174,420.5468,9081.0
2025-03-18 15:50:00,421.9,422.16,420.65,422.14,21260.0,420.7761,421.0355,419.5295,421.0155,21260.0
2025-03-19 09:30:00,422.59,423.28,420.73,422.07,12530.0,421.4643,422.1525,419.6093,420.9457,12530.0
2025-03-19 09:40:00,422.23,422.91,421.34,422.59,1628.0,421.1053,421.7835,420.2176,421.4643,1628.0
2025-03-19 09:50:00,422.61,423.49,422.29,422.67,3355.0,421.4843,422.3619,421.1651,421.5441,3355.0
2025-03-19 10:00:00,423.1,423.46,422.21,422.71,5034.0,421.9729,422.332,421.0853,421.584,5034.0
2025-03-19 10:10:00,423.12,423.52,422.73,423.06,2788.0,421.9929,422.3918,421.6039,421.9331,2788.0
2025-03-19 10:20:00,423.12,423.63,422.71,422.82,5421.0,421.9929,422.5015,421.584,421.6937,5421.0
2025-03-19 10:30:00,422.81,422.81,422.17,422.17,1168.0,421.6837,421.6837,421.0454,421.0454,1168.0
2025-03-19 10:40:00,422.14,422.29,421.39,421.39,1464.0,421.0155,421.1651,420.2675,420.2675,1464.0
2025-03-19 10:50:00,421.07,421.41,420.88,420.88,1020.0,419.9484,420.2874,419.7589,419.7589,1020.0
2025-03-19 11:00:00,420.7,421.79,420.7,421.71,2384.0,419.5793,420.6664,419.5793,420.5866,2384.0
2025-03-19 11:10:00,421.81,422.14,421.07,421.07,8484.0,420.6864,421.0155,419.9484,419.9484,8484.0
2025-03-19 11:20:00,420.95,421.64,420.95,421.52,7013.0,419.8287,420.5168,419.8287,420.3972,7013.0
2025-03-19 11:30:00,421.64,421.69,421.17,421.56,1173.0,420.5168,420.5667,420.0481,420.437,1173.0
2025-03-19 11:40:00,421.53,422.19,421.48,422.19,3700.0,420.4071,421.0654,420.3573,421.0654,3700.0
2025-03-19 11:50:00,422.12,422.95,422.06,422.48,1615.0,420.9956,421.8233,420.9357,421.3546,1615.0
2025-03-19 12:00:00,422.67,422.98,422.67,422.82,2120.0,421.5441,421.8533,421.5441,421.6937,2120.0
2025-03-19 12:10:00,422.99,422.99,422.18,422.18,1332.0,421.8632,421.8632,421.0554,421.0554,1332.0
2025-03-19 12:20:00,422.15,423.47,422.15,423.47,2645.0,421.0255,422.342,421.0255,422.342,2645.0
2025-03-19 12:30:00,423.48,423.48,423.04,423.04,1595.0,422.3519,422.3519,421.9131,421.9131,1595.0
2025-03-19 12:40:00,422.83,423.62,422.83,423.11,843.0,421.7037,422.4916,421.7037,421.9829,843.0
2025-03-19 12:50:00,423.38,423.52,422.98,423.14,1714.0,422.2522,422.3918,421.8533,422.0128,1714.0
2025-03-19 13:00:00,423.35,423.37,423.06,423.1,946.0,422.2223,422.2422,421.9331,421.9729,946.0
2025-03-19 13:10:00,423.1,423.1,422.37,422.55,1847.0,421.9729,421.9729,421.2449,421.4244,1847.0
2025-03-19 13:20:00,422.46,422.77,422.36,422.36,1219.0,421.3347,421.6438,421.2349,421.2349,1219.0
2025-03-19 13:30:00,422.46,422.74,422.22,422.48,2326.0,421.3347,421.6139,421.0953,421.3546,2326.0
2025-03-19 13:40:00,422.41,422.76,421.8,421.8,1203.0,421.2848,421.6339,420.6764,420.6764,1203.0
2025-03-19 13:50:00,421.83,422.03,421.39,421.39,2920.0,420.7063,420.9058,420.2675,420.2675,2920.0
2025-03-19 14:00:00,420.0,422.39,420.0,422.13,5940.0,418.8812,421.2648,418.8812,421.0055,5940.0
2025-03-19 14:10:00,422.13,422.86,422.13,422.3,5175.0,421.0055,421.7336,421.0055,421.1751,5175.0
2025-03-19 14:20:00,422.1,422.29,421.4,421.62,3731.0,420.9756,421.1651,420.2775,420.4969,3731.0
2025-03-19 14:30:00,421.64,422.8,421.44,422.09,5697.0,420.5168,421.6737,420.3174,420.9656,5697.0
2025-03-19 14:40:00,421.62,423.23,421.62,423.23,5114.0,420.4969,422.1026,420.4969,422.1026,5114.0
2025-03-19 14:50:00,423.15,423.48,422.9,423.41,3861.0,422.0228,422.3519,421.7735,422.2821,3861.0
2025-03-19 15:00:00,423.31,424.7,423.23,424.41,6280.0,422.1824,423.5687,422.1026,423.2795,6280.0
2025-03-19 15:10:00,424.69,424.97,424.28,424.54,5340.0,423.5587,423.838,423.1498,423.4091,5340.0
2025-03-19 15:20:00,423.91,424.12,423.04,423.45,8702.0,422.7808,422.9902,421.9131,422.322,8702.0
2025-03-19 15:30:00,423.46,424.61,423.35,424.32,10054.0,422.332,423.4789,422.2223,423.1897,10054.0
2025-03-19 15:40:00,424.07,424.39,423.69,423.99,7088.0,422.9404,423.2595,422.5614,422.8606,7088.0
2025-03-19 15:50:00,423.89,424.38,422.93,424.35,27033.0,422.7608,423.2495,421.8034,423.2196,27033.0
2025-03-20 09:30:00,422.19,422.99,419.19,421.37,13961.0,421.0654,421.8632,418.0734,420.2476,13961.0
2025-03-20 09:40:00,420.46,422.26,420.46,420.94,1477.0,419.34,421.1352,419.34,419.8187,1477.0
2025-03-20 09:50:00,422.16,423.17,421.44,423.08,2139.0,421.0355,422.0428,420.3174,421.953,2139.0
2025-03-20 10:00:00,423.01,424.33,423.01,423.63,1859.0,421.8832,423.1997,421.8832,422.5015,1859.0
2025-03-20 10:10:00,424.18,424.63,423.36,424.1,3216.0,423.0501,423.4989,422.2323,422.9703,3216.0
2025-03-20 10:20:00,424.16,425.16,424.0,424.94,5316.0,423.0301,424.0275,422.8705,423.808,5316.0
2025-03-20 10:30:00,424.89,424.9,423.86,423.86,5877.0,423.7582,423.7682,422.7309,422.7309,5877.0
2025-03-20 10:40:00,423.84,424.65,423.84,424.29,2620.0,422.711,423.5188,422.711,423.1598,2620.0
2025-03-20 10:50:00,423.79,424.02,422.6,422.6,2544.0,422.6611,422.8905,421.4743,421.4743,2544.0
2025-03-20 11:00:00,423.31,423.31,422.57,422.57,1712.0,422.1824,422.1824,421.4444,421.4444,1712.0
2025-03-20 11:10:00,422.97,423.89,422.96,423.31,5229.0,421.8433,422.7608,421.8333,422.1824,5229.0
2025-03-20 11:20:00,422.56,423.39,422.56,423.01,3376.0,421.4344,422.2622,421.4344,421.8832,3376.0
2025-03-20 11:30:00,422.72,423.35,422.33,422.64,7343.0,421.594,422.2223,421.205,421.5142,7343.0
2025-03-20 11:40:00,422.81,424.2,422.81,423.91,3262.0,421.6837,423.07,421.6837,422.7808,3262.0
2025-03-20 11:50:00,423.64,423.97,423.5,423.5,2017.0,422.5115,422.8406,422.3719,422.3719,2017.0
2025-03-20 12:00:00,423.51,424.45,423.37,423.67,6848.0,422.3819,423.3194,422.2422,422.5414,6848.0
2025-03-20 12:10:00,423.15,423.82,422.38,422.38,1268.0,422.0228,422.691,421.2549,421.2549,1268.0
2025-03-20 12:20:00,422.96,422.96,422.38,422.73,1100.0,421.8333,421.8333,421.2549,421.6039,1100.0
2025-03-20 12:30:00,422.33,422.96,422.06,422.96,2897.0,421.205,421.8333,420.9357,421.8333,2897.0
2025-03-20 12:40:00,422.75,422.86,422.45,422.45,1463.0,421.6239,421.7336,421.3247,421.3247,1463.0
2025-03-20 12:50:00,422.46,423.62,422.46,422.79,2200.0,421.3347,422.4916,421.3347,421.6638,2200.0
2025-03-20 13:00:00,422.64,423.31,422.64,423.31,1693.0,421.5142,422.1824,421.5142,422.1824,1693.0
2025-03-20 13:10:00,423.4,423.4,423.1,423.32,680.0,422.2721,422.2721,421.9729,422.1924,680.0
2025-03-20 13:20:00,422.84,422.94,422.26,422.26,920.0,421.7136,421.8134,421.1352,421.1352,920.0
2025-03-20 13:30:00,421.98,422.27,421.97,422.02,1418.0,420.8559,421.1452,420.846,420.8958,1418.0
2025-03-20 13:40:00,422.0,422.44,421.94,421.94,2526.0,420.8759,421.3147,420.816,420.816,2526.0
2025-03-20 13:50:00,422.19,422.2,421.59,421.59,898.0,421.0654,421.0753,420.467,420.467,898.0
2025-03-20 14:00:00,421.73,422.2,421.54,422.08,2787.0,420.6066,421.0753,420.4171,420.9557,2787.0
2025-03-20 14:10:00,422.36,422.73,422.36,422.69,1865.0,421.2349,421.6039,421.2349,421.564,1865.0
2025-03-20 14:20:00,422.3,422.3,421.74,421.92,2649.0,421.1751,421.1751,420.6166,420.7961,2649.0
2025-03-20 14:30:00,421.54,422.22,421.48,422.22,1518.0,420.4171,421.0953,420.3573,421.0953,1518.0
2025-03-20 14:40:00,422.23,422.25,421.77,422.01,2656.0,421.1053,421.1252,420.6465,420.8859,2656.0
2025-03-20 14:50:00,422.01,422.52,421.79,422.12,3733.0,420.8859,421.3945,420.6664,420.9956,3733.0
2025-03-20 15:00:00,422.12,422.12,421.68,421.77,3339.0,420.9956,420.9956,420.5567,420.6465,3339.0
2025-03-20 15:10:00,421.56,422.36,421.56,422.27,4725.0,420.437,421.2349,420.437,421.1452,4725.0
2025-03-20 15:20:00,422.1,422.58,421.28,421.28,3179.0,420.9756,421.4543,420.1578,420.1578,3179.0
2025-03-20 15:30:00,421.34,421.93,420.94,420.94,5514.0,420.2176,420.8061,419.8187,419.8187,5514.0
2025-03-20 15:40:00,421.18,421.97,421.15,421.94,9238.0,420.0581,420.846,420.0281,420.816,9238.0
2025-03-20 15:50:00,421.95,422.46,421.31,422.38,41876.0,420.826,421.3347,420.1877,421.2549,41876.0
2025-03-21 09:30:00,422.34,422.34,419.09,419.57,124516.0,421.215,421.215,417.9736,418.4523,124516.0
2025-03-21 09:40:00,420.88,422.24,419.54,421.35,8519.0,419.7589,421.1152,418.4224,420.2276,8519.0
2025-03-21 09:50:00,421.26,422.79,421.26,422.61,13218.0,420.1378,421.6638,420.1378,421.4843,13218.0
2025-03-21 10:00:00,422.13,422.13,420.39,420.68,8064.0,421.0055,421.0055,419.2702,419.5594,8064.0
2025-03-21 10:10:00,420.85,421.54,420.84,421.31,1216.0,419.7289,420.4171,419.719,420.1877,1216.0
2025-03-21 10:20:00,421.94,424.04,421.33,423.45,6649.0,420.816,422.9104,420.2077,422.322,6649.0
2025-03-21 10:30:00,423.45,423.5,422.34,422.4,4338.0,422.322,422.3719,421.215,421.2748,4338.0
2025-03-21 10:40:00,422.29,423.96,422.29,423.47,4202.0,421.1651,422.8307,421.1651,422.342,4202.0
2025-03-21 10:50:00,423.45,424.89,423.19,424.89,3890.0,422.322,423.7582,422.0627,423.7582,3890.0
2025-03-21 11:00:00,424.47,424.47,423.86,424.03,7647.0,423.3393,423.3393,422.7309,422.9005,7647.0
2025-03-21 11:10:00,423.94,423.94,422.3,422.69,7595.0,422.8107,422.8107,421.1751,421.564,7595.0
2025-03-21 11:20:00,422.39,422.96,422.32,422.64,8208.0,421.2648,421.8333,421.195,421.5142,8208.0
2025-03-21 11:30:00,422.31,422.31,421.4,421.69,2435.0,421.1851,421.1851,420.2775,420.5667,2435.0
2025-03-21 11:40:00,421.4,421.4,420.75,420.96,4511.0,420.2775,420.2775,419.6292,419.8386,4511.0
2025-03-21 11:50:00,420.89,420.89,420.03,420.26,3399.0,419.7688,419.7688,418.9111,419.1405,3399.0
2025-03-21 12:00:00,420.26,420.5,419.72,420.19,5954.0,419.1405,419.3799,418.602,419.0707,5954.0
2025-03-21 12:10:00,420.3,420.89,420.3,420.6,10037.0,419.1804,419.7688,419.1804,419.4796,10037.0
2025-03-21 12:20:00,420.6,421.36,420.31,421.06,4393.0,419.4796,420.2376,419.1904,419.9384,4393.0
2025-03-21 12:30:00,421.05,421.05,420.78,421.02,714.0,419.9284,419.9284,419.6591,419.8985,714.0
2025-03-21 12:40:00,420.7,422.06,420.7,422.06,2815.0,419.5793,420.9357,419.5793,420.9357,2815.0
2025-03-21 12:50:00,422.21,422.21,421.7,422.05,1737.0,421.0853,421.0853,420.5767,420.9257,1737.0
2025-03-21 13:00:00,421.75,422.04,421.63,422.03,9477.0,420.6265,420.9158,420.5069,420.9058,9477.0
2025-03-21 13:10:00,421.82,422.06,421.58,422.03,4083.0,420.6964,420.9357,420.457,420.9058,4083.0
2025-03-21 13:20:00,422.03,422.03,420.92,420.92,4119.0,420.9058,420.9058,419.7988,419.7988,4119.0
2025-03-21 13:30:00,421.02,421.43,421.02,421.43,1385.0,419.8985,420.3074,419.8985,420.3074,1385.0
2025-03-21 13:40:00,421.43,422.98,421.42,422.94,7376.0,420.3074,421.8533,420.2974,421.8134,7376.0
2025-03-21 13:50:00,423.08,423.09,422.35,422.35,1856.0,421.953,421.963,421.2249,421.2249,1856.0
2025-03-21 14:00:00,422.6,422.6,421.52,421.92,6491.0,421.4743,421.4743,420.3972,420.7961,6491.0
2025-03-21 14:10:00,422.1,422.94,422.1,422.65,3274.0,420.9756,421.8134,420.9756,421.5241,3274.0
2025-03-21 14:20:00,422.8,423.13,422.34,422.5,5826.0,421.6737,422.0029,421.215,421.3745,5826.0
2025-03-21 14:30:00,422.62,423.38,422.62,423.38,2485.0,421.4942,422.2522,421.4942,422.2522,2485.0
2025-03-21 14:40:00,423.31,423.37,422.46,423.03,3054.0,422.1824,422.2422,421.3347,421.9031,3054.0
2025-03-21 14:50:00,423.15,423.37,422.58,423.1,2425.0,422.0228,422.2422,421.4543,421.9729,2425.0
2025-03-21 15:00:00,423.1,423.1,421.48,421.79,4292.0,421.9729,421.9729,420.3573,420.6664,4292.0
2025-03-21 15:10:00,421.59,421.83,420.52,420.78,6095.0,420.467,420.7063,419.3998,419.6591,6095.0
2025-03-21 15:20:00,420.77,421.24,420.77,421.24,1442.0,419.6492,420.1179,419.6492,420.1179,1442.0
2025-03-21 15:30:00,420.82,421.92,420.57,421.7,4668.0,419.699,420.7961,419.4497,420.5767,4668.0
2025-03-21 15:40:00,421.54,422.24,421.12,421.84,5522.0,420.4171,421.1152,419.9982,420.7163,5522.0
2025-03-21 15:50:00,422.23,423.58,421.93,423.22,34747.0,421.1053,422.4517,420.8061,422.0926,34747.0
2025-03-24 09:30:00,427.49,428.52,424.49,428.51,9336.0,426.3513,427.3785,423.3592,427.3685,9336.0
2025-03-24 09:40:00,428.52,428.89,428.12,428.17,4690.0,427.3785,427.7475,426.9796,427.0294,4690.0
2025-03-24 09:50:00,428.14,429.08,427.95,429.08,1358.0,426.9995,427.937,426.81,427.937,1358.0
2025-03-24 10:00:00,428.76,428.82,427.82,427.83,2521.0,427.6179,427.6777,426.6804,426.6903,2521.0
2025-03-24 10:10:00,427.79,428.11,427.63,427.94,3923.0,426.6505,426.9696,426.4909,426.8001,3923.0
2025-03-24 10:20:00,427.63,428.23,427.63,427.99,1336.0,426.4909,427.0893,426.4909,426.8499,1336.0
2025-03-24 10:30:00,428.02,428.22,427.64,427.98,3392.0,426.8798,427.0793,426.5009,426.8399,3392.0
2025-03-24 10:40:00,427.64,427.64,427.04,427.6,2371.0,426.5009,426.5009,425.9025,426.461,2371.0
2025-03-24 10:50:00,428.03,428.1,427.99,428.1,552.0,426.8898,426.9596,426.8499,426.9596,552.0
2025-03-24 11:00:00,428.14,428.61,428.14,428.61,543.0,426.9995,427.4683,426.9995,427.4683,543.0
2025-03-24 11:10:00,428.75,429.05,428.75,429.0,1728.0,427.6079,427.9071,427.6079,427.8572,1728.0
2025-03-24 11:20:00,429.11,429.3,428.65,429.1,6875.0,427.9669,428.1564,427.5082,427.957,6875.0
2025-03-24 11:30:00,429.39,429.48,429.12,429.21,1500.0,428.2462,428.336,427.9769,428.0667,1500.0
2025-03-24 11:40:00,429.12,429.54,428.98,429.54,2300.0,427.9769,428.3958,427.8373,428.3958,2300.0
2025-03-24 11:50:00,429.3,429.93,429.3,429.92,648.0,428.1564,428.7848,428.1564,428.7748,648.0
2025-03-24 12:00:00,429.93,430.37,429.93,430.26,1182.0,428.7848,429.2236,428.7848,429.1139,1182.0
2025-03-24 12:10:00,430.12,430.12,429.9,430.01,2521.0,428.9742,428.9742,428.7548,428.8645,2521.0
2025-03-24 12:20:00,429.7,429.87,429.56,429.75,2082.0,428.5554,428.7249,428.4157,428.6052,2082.0
2025-03-24 12:30:00,429.3,429.61,429.19,429.19,2443.0,428.1564,428.4656,428.0467,428.0467,2443.0
2025-03-24 12:40:00,429.28,429.49,428.85,429.39,1168.0,428.1365,428.3459,427.7076,428.2462,1168.0
2025-03-24 12:50:00,429.28,429.38,428.1,428.82,5968.0,428.1365,428.2362,426.9596,427.6777,5968.0
2025-03-24 13:00:00,428.82,429.0,428.3,428.3,1023.0,427.6777,427.8572,427.1591,427.1591,1023.0
2025-03-24 13:10:00,428.53,429.1,428.25,428.79,1896.0,427.3885,427.957,427.1092,427.6478,1896.0
2025-03-24 13:20:00,428.77,429.05,428.76,428.93,1037.0,427.6278,427.9071,427.6179,427.7874,1037.0
2025-03-24 13:30:00,429.08,429.49,428.8,429.06,2107.0,427.937,428.3459,427.6578,427.9171,2107.0
2025-03-24 13:40:00,429.02,429.02,428.64,428.94,1561.0,427.8772,427.8772,427.4982,427.7974,1561.0
2025-03-24 13:50:00,428.81,428.99,428.44,428.44,2498.0,427.6677,427.8473,427.2987,427.2987,2498.0
2025-03-24 14:00:00,428.45,428.45,427.15,427.55,3577.0,427.3087,427.3087,426.0122,426.4111,3577.0
2025-03-24 14:10:00,427.53,428.17,427.22,428.12,2441.0,426.3911,427.0294,426.082,426.9796,2441.0
2025-03-24 14:20:00,428.2,428.2,427.7,427.77,1040.0,427.0594,427.0594,426.5607,426.6305,1040.0
2025-03-24 14:30:00,427.98,428.75,427.95,428.75,1609.0,426.8399,427.6079,426.81,427.6079,1609.0
2025-03-24 14:40:00,428.94,429.22,428.67,429.2,2402.0,427.7974,428.0766,427.5281,428.0567,2402.0
2025-03-24 14:50:00,429.08,429.15,428.66,429.03,2911.0,427.937,428.0068,427.5181,427.8872,2911.0
2025-03-24 15:00:00,429.02,429.02,428.64,428.64,3687.0,427.8772,427.8772,427.4982,427.4982,3687.0
2025-03-24 15:10:00,428.58,428.86,428.34,428.86,3392.0,427.4383,427.7176,427.199,427.7176,3392.0
2025-03-24 15:20:00,428.77,428.78,428.45,428.55,4514.0,427.6278,427.6378,427.3087,427.4084,4514.0
2025-03-24 15:30:00,428.55,428.73,427.85,428.32,5564.0,427.4084,427.5879,426.7103,427.179,5564.0
2025-03-24 15:40:00,428.24,429.07,428.22,429.06,4601.0,427.0993,427.927,427.0793,427.9171,4601.0
2025-03-24 15:50:00,428.89,429.66,428.42,429.1,27453.0,427.7475,428.5155,427.2788,427.957,27453.0
2025-03-25 09:30:00,429.95,434.7,429.95,434.57,33343.0,428.8047,433.542,428.8047,433.4124,33343.0
2025-03-25 09:40:00,433.62,435.38,432.81,435.38,17947.0,432.4649,434.2202,431.6571,434.2202,17947.0
2025-03-25 09:50:00,435.4,435.45,432.89,433.34,6033.0,434.2402,434.29,431.7369,432.1857,6033.0
2025-03-25 10:00:00,433.37,434.5,432.81,434.47,3597.0,432.2156,433.3426,431.6571,433.3127,3597.0
2025-03-25 10:10:00,434.49,434.49,433.61,433.61,3739.0,433.3326,433.3326,432.455,432.455,3739.0
2025-03-25 10:20:00,433.14,434.15,433.14,433.72,1830.0,431.9862,432.9935,431.9862,432.5647,1830.0
2025-03-25 10:30:00,433.51,433.51,433.29,433.32,1591.0,432.3552,432.3552,432.1358,432.1657,1591.0
2025-03-25 10:40:00,433.1,433.43,432.66,433.43,8842.0,431.9463,432.2754,431.5075,432.2754,8842.0
2025-03-25 10:50:00,433.63,433.83,433.3,433.65,2391.0,432.4749,432.6744,432.1458,432.4948,2391.0
2025-03-25 11:00:00,433.4,433.68,432.99,433.02,2939.0,432.2455,432.5248,431.8366,431.8665,2939.0
2025-03-25 11:10:00,433.15,433.15,432.32,432.4,7938.0,431.9962,431.9962,431.1684,431.2482,7938.0
2025-03-25 11:20:00,432.33,432.33,431.24,431.24,1500.0,431.1784,431.1784,430.0913,430.0913,1500.0
2025-03-25 11:30:00,431.2,431.2,430.45,430.45,600.0,430.0514,430.0514,429.3034,429.3034,600.0
2025-03-25 11:40:00,430.45,430.45,429.59,429.59,1024.0,429.3034,429.3034,428.4457,428.4457,1024.0
2025-03-25 11:50:00,429.87,429.9,429.32,429.56,813.0,428.7249,428.7548,428.1764,428.4157,813.0
2025-03-25 12:00:00,429.58,429.78,429.57,429.73,1310.0,428.4357,428.6352,428.4257,428.5853,1310.0
2025-03-25 12:10:00,429.76,429.77,429.76,429.77,378.0,428.6152,428.6252,428.6152,428.6252,378.0
2025-03-25 12:20:00,429.65,430.7,429.55,430.7,3585.0,428.5055,429.5527,428.4058,429.5527,3585.0
2025-03-25 12:30:00,430.83,430.83,430.42,430.75,3403.0,429.6824,429.6824,429.2734,429.6026,3403.0
2025-03-25 12:40:00,430.67,431.35,430.55,431.25,2068.0,429.5228,430.201,429.4031,430.1012,2068.0
2025-03-25 12:50:00,431.15,431.26,430.56,430.74,2497.0,430.0015,430.1112,429.4131,429.5926,2497.0
2025-03-25 13:00:00,430.65,430.65,429.66,430.59,2656.0,429.5028,429.5028,428.5155,429.443,2656.0
2025-03-25 13:10:00,430.64,430.64,429.71,429.84,1830.0,429.4929,429.4929,428.5653,428.695,1830.0
2025-03-25 13:20:00,429.72,430.1,429.72,430.08,2332.0,428.5753,428.9543,428.5753,428.9344,2332.0
2025-03-25 13:30:00,430.15,430.51,430.15,430.2,3429.0,429.0042,429.3632,429.0042,429.054,3429.0
2025-03-25 13:40:00,430.53,430.78,430.53,430.6,2099.0,429.3832,429.6325,429.3832,429.453,2099.0
2025-03-25 13:50:00,430.6,430.6,430.09,430.39,2165.0,429.453,429.453,428.9443,429.2435,2165.0
2025-03-25 14:00:00,430.44,430.44,429.89,430.0,2079.0,429.2934,429.2934,428.7449,428.8546,2079.0
2025-03-25 14:10:00,430.06,430.28,430.0,430.26,1300.0,428.9144,429.1338,428.8546,429.1139,1300.0
2025-03-25 14:20:00,430.41,430.41,429.83,429.83,3021.0,429.2635,429.2635,428.685,428.685,3021.0
2025-03-25 14:30:00,429.72,429.78,429.72,429.74,864.0,428.5753,428.6352,428.5753,428.5953,864.0
2025-03-25 14:40:00,429.74,430.14,429.54,430.14,2804.0,428.5953,428.9942,428.3958,428.9942,2804.0
2025-03-25 14:50:00,429.86,429.94,429.34,429.58,3183.0,428.7149,428.7947,428.1963,428.4357,3183.0
2025-03-25 15:00:00,429.8,429.92,429.76,429.9,909.0,428.6551,428.7748,428.6152,428.7548,909.0
2025-03-25 15:10:00,429.97,429.97,429.41,429.71,2682.0,428.8246,428.8246,428.2661,428.5653,2682.0
2025-03-25 15:20:00,429.7,429.83,429.48,429.52,3831.0,428.5554,428.685,428.336,428.3758,3831.0
2025-03-25 15:30:00,429.71,429.81,427.99,429.3,12054.0,428.5653,428.6651,426.8499,428.1564,12054.0
2025-03-25 15:40:00,429.38,429.76,429.01,429.66,5032.0,428.2362,428.6152,427.8672,428.5155,5032.0
2025-03-25 15:50:00,429.71,429.71,428.83,429.45,33077.0,428.5653,428.5653,427.6877,428.306,33077.0
2025-03-26 09:30:00,430.88,432.27,428.73,428.73,10242.0,429.7322,431.1185,427.5879,427.5879,10242.0
2025-03-26 09:40:00,429.86,432.15,429.85,432.15,4580.0,428.7149,430.9988,428.705,430.9988,4580.0
2025-03-26 09:50:00,432.15,433.01,432.08,432.52,4047.0,430.9988,431.8565,430.929,431.3679,4047.0
2025-03-26 10:00:00,432.76,433.5,432.08,433.28,3498.0,431.6072,432.3452,430.929,432.1258,3498.0
2025-03-26 10:10:00,433.67,436.29,433.5,436.13,30958.0,432.5148,435.1278,432.3452,434.9682,30958.0
2025-03-26 10:20:00,436.07,436.29,433.35,435.12,6523.0,434.9084,435.1278,432.1956,433.9609,6523.0
2025-03-26 10:30:00,435.72,435.86,434.07,434.07,4311.0,434.5593,434.699,432.9137,432.9137,4311.0
2025-03-26 10:40:00,434.44,434.45,433.29,433.33,3114.0,433.2827,433.2927,432.1358,432.1757,3114.0
2025-03-26 10:50:00,433.65,433.7,432.92,433.05,3579.0,432.4948,432.5447,431.7668,431.8964,3579.0
2025-03-26 11:00:00,432.51,433.11,431.62,431.76,4263.0,431.3579,431.9563,430.4703,430.6099,4263.0
2025-03-26 11:10:00,431.75,431.75,431.32,431.5,4630.0,430.5999,430.5999,430.1711,430.3506,4630.0
2025-03-26 11:20:00,431.5,431.5,430.1,430.69,4712.0,430.3506,430.3506,428.9543,429.5427,4712.0
2025-03-26 11:30:00,431.02,431.07,431.0,431.0,1051.0,429.8718,429.9217,429.8519,429.8519,1051.0
2025-03-26 11:40:00,431.01,431.25,430.31,430.8,3097.0,429.8619,430.1012,429.1637,429.6524,3097.0
2025-03-26 11:50:00,430.8,430.88,430.05,430.05,1572.0,429.6524,429.7322,428.9044,428.9044,1572.0
2025-03-26 12:00:00,430.48,430.8,429.92,429.92,1100.0,429.3333,429.6524,428.7748,428.7748,1100.0
2025-03-26 12:10:00,430.16,430.18,430.16,430.18,500.0,429.0141,429.0341,429.0141,429.0341,500.0
2025-03-26 12:20:00,430.17,430.17,429.42,430.0,5596.0,429.0241,429.0241,428.2761,428.8546,5596.0
2025-03-26 12:30:00,430.17,430.57,430.17,430.3,1558.0,429.0241,429.423,429.0241,429.1538,1558.0
2025-03-26 12:40:00,430.69,430.84,430.68,430.84,1501.0,429.5427,429.6923,429.5328,429.6923,1501.0
2025-03-26 12:50:00,430.84,430.84,429.81,430.15,3381.0,429.6923,429.6923,428.6651,429.0042,3381.0
2025-03-26 13:00:00,430.5,431.46,430.5,431.28,2560.0,429.3532,430.3107,429.3532,430.1312,2560.0
2025-03-26 13:10:00,430.94,431.83,430.94,431.07,2477.0,429.7921,430.6797,429.7921,429.9217,2477.0
2025-03-26 13:20:00,431.22,431.49,430.93,431.26,2925.0,430.0713,430.3406,429.7821,430.1112,2925.0
2025-03-26 13:30:00,431.0,431.2,430.9,431.08,1903.0,429.8519,430.0514,429.7522,429.9317,1903.0
2025-03-26 13:40:00,430.99,431.48,430.61,430.62,1715.0,429.8419,430.3306,429.4629,429.4729,1715.0
2025-03-26 13:50:00,430.55,430.55,430.29,430.29,400.0,429.4031,429.4031,429.1438,429.1438,400.0
2025-03-26 14:00:00,430.47,431.24,430.16,431.24,2801.0,429.3233,430.0913,429.0141,430.0913,2801.0
2025-03-26 14:10:00,431.64,431.97,431.64,431.93,500.0,430.4902,430.8193,430.4902,430.7794,500.0
2025-03-26 14:20:00,431.92,432.68,431.92,432.65,4008.0,430.7695,431.5274,430.7695,431.4975,4008.0
2025-03-26 14:30:00,432.54,432.56,431.94,431.99,4010.0,431.3878,431.4077,430.7894,430.8393,4010.0
2025-03-26 14:40:00,431.93,431.93,431.05,431.05,25412.0,430.7794,430.7794,429.9018,429.9018,25412.0
2025-03-26 14:50:00,431.03,431.63,431.02,431.57,4534.0,429.8818,430.4802,429.8718,430.4204,4534.0
2025-03-26 15:00:00,431.48,431.78,431.48,431.59,2812.0,430.3306,430.6298,430.3306,430.4403,2812.0
2025-03-26 15:10:00,431.59,432.34,431.42,432.28,3649.0,430.4403,431.1883,430.2708,431.1285,3649.0
2025-03-26 15:20:00,432.31,432.64,431.91,431.91,6640.0,431.1584,431.4875,430.7595,430.7595,6640.0
2025-03-26 15:30:00,431.75,431.96,431.27,431.65,6253.0,430.5999,430.8093,430.1212,430.5002,6253.0
2025-03-26 15:40:00,431.65,432.3,431.65,432.09,6112.0,430.5002,431.1484,430.5002,430.939,6112.0
2025-03-26 15:50:00,431.88,432.2,431.24,431.35,39175.0,430.7296,431.0487,430.0913,430.201,39175.0
2025-03-27 09:30:00,430.67,433.56,427.0,429.61,17903.0,429.5228,432.4051,425.8626,428.4656,17903.0
2025-03-27 09:40:00,428.62,430.13,428.09,429.77,9439.0,427.4782,428.9842,426.9497,428.6252,9439.0
2025-03-27 09:50:00,429.39,429.76,429.09,429.76,3256.0,428.2462,428.6152,427.947,428.6152,3256.0
2025-03-27 10:00:00,430.47,430.63,429.45,429.73,10693.0,429.3233,429.4829,428.306,428.5853,10693.0
2025-03-27 10:10:00,429.55,431.13,429.55,431.13,5932.0,428.4058,429.9816,428.4058,429.9816,5932.0
2025-03-27 10:20:00,431.88,432.65,431.62,432.65,1755.0,430.7296,431.4975,430.4703,431.4975,1755.0
2025-03-27 10:30:00,432.24,432.24,431.5,431.69,2468.0,431.0886,431.0886,430.3506,430.5401,2468.0
2025-03-27 10:40:00,431.82,432.01,431.07,431.08,3767.0,430.6697,430.8592,429.9217,429.9317,3767.0
2025-03-27 10:50:00,431.08,431.48,430.5,431.25,3702.0,429.9317,430.3306,429.3532,430.1012,3702.0
2025-03-27 11:00:00,431.56,431.68,430.83,430.88,3767.0,430.4104,430.5301,429.6824,429.7322,3767.0
2025-03-27 11:10:00,431.0,431.58,430.76,431.58,4385.0,429.8519,430.4304,429.6125,430.4304,4385.0
2025-03-27 11:20:00,431.27,431.38,430.89,431.38,3272.0,430.1212,430.2309,429.7422,430.2309,3272.0
2025-03-27 11:30:00,431.11,431.34,430.84,431.33,13952.0,429.9616,430.191,429.6923,430.181,13952.0
2025-03-27 11:40:00,431.33,431.59,431.04,431.25,4124.0,430.181,430.4403,429.8918,430.1012,4124.0
2025-03-27 11:50:00,431.33,431.62,431.0,431.43,6047.0,430.181,430.4703,429.8519,430.2808,6047.0
2025-03-27 12:00:00,431.45,432.54,431.45,432.52,3020.0,430.3007,431.3878,430.3007,431.3679,3020.0
2025-03-27 12:10:00,432.23,433.09,431.88,432.84,3339.0,431.0786,431.9363,430.7296,431.687,3339.0
2025-03-27 12:20:00,433.18,433.43,432.79,432.86,3639.0,432.0261,432.2754,431.6371,431.7069,3639.0
2025-03-27 12:30:00,433.11,433.43,432.83,433.05,7434.0,431.9563,432.2754,431.677,431.8964,7434.0
2025-03-27 12:40:00,433.05,433.33,432.31,432.54,7519.0,431.8964,432.1757,431.1584,431.3878,7519.0
2025-03-27 12:50:00,432.54,432.8,432.25,432.48,6002.0,431.3878,431.6471,431.0986,431.328,6002.0
2025-03-27 13:00:00,432.59,432.84,432.17,432.84,8024.0,431.4377,431.687,431.0188,431.687,8024.0
2025-03-27 13:10:00,432.69,433.12,432.58,433.12,2672.0,431.5374,431.9663,431.4277,431.9663,2672.0
2025-03-27 13:20:00,433.18,433.32,432.18,432.18,6382.0,432.0261,432.1657,431.0288,431.0288,6382.0
2025-03-27 13:30:00,432.51,432.71,432.06,432.34,2693.0,431.3579,431.5573,430.9091,431.1883,2693.0
2025-03-27 13:40:00,432.25,432.32,431.68,432.05,4117.0,431.0986,431.1684,430.5301,430.8991,4117.0
2025-03-27 13:50:00,432.1,432.1,431.17,431.53,4906.0,430.949,430.949,430.0214,430.3805,4906.0
2025-03-27 14:00:00,431.6,432.88,431.6,432.54,3351.0,430.4503,431.7269,430.4503,431.3878,3351.0
2025-03-27 14:10:00,432.49,433.26,432.47,433.19,2298.0,431.3379,432.1059,431.318,432.0361,2298.0
2025-03-27 14:20:00,433.48,433.5,432.13,432.45,3843.0,432.3253,432.3452,430.9789,431.298,3843.0
2025-03-27 14:30:00,432.44,432.45,431.22,431.69,5402.0,431.2881,431.298,430.0713,430.5401,5402.0
2025-03-27 14:40:00,431.61,431.98,431.34,431.69,1955.0,430.4603,430.8293,430.191,430.5401,1955.0
2025-03-27 14:50:00,431.96,432.17,431.48,431.69,7165.0,430.8093,431.0188,430.3306,430.5401,7165.0
2025-03-27 15:00:00,431.69,432.41,431.35,432.41,2889.0,430.5401,431.2581,430.201,431.2581,2889.0
2025-03-27 15:10:00,432.4,432.98,432.13,432.8,3971.0,431.2482,431.8266,430.9789,431.6471,3971.0
2025-03-27 15:20:00,432.8,433.39,432.8,433.39,4672.0,431.6471,432.2355,431.6471,432.2355,4672.0
2025-03-27 15:30:00,433.19,433.2,431.55,431.55,8851.0,432.0361,432.046,430.4004,430.4004,8851.0
2025-03-27 15:40:00,431.51,432.55,431.45,432.55,8172.0,430.3605,431.3978,430.3007,431.3978,8172.0
2025-03-27 15:50:00,432.58,433.09,431.86,432.43,44687.0,431.4277,431.9363,430.7096,431.2781,44687.0
2025-03-28 09:30:00,433.27,433.84,431.67,433.84,9054.0,432.1159,432.6843,430.5201,432.6843,9054.0
2025-03-28 09:40:00,432.56,433.38,431.82,432.86,929.0,431.4077,432.2256,430.6697,431.7069,929.0
2025-03-28 09:50:00,432.36,432.68,432.32,432.35,1595.0,431.2083,431.5274,431.1684,431.1983,1595.0
2025-03-28 10:00:00,432.36,434.19,432.36,432.6,28849.0,431.2083,433.0334,431.2083,431.4476,28849.0
2025-03-28 10:10:00,432.8,432.86,432.24,432.63,2343.0,431.6471,431.7069,431.0886,431.4776,2343.0
2025-03-28 10:20:00,432.63,433.0,432.24,432.52,5154.0,431.4776,431.8466,431.0886,431.3679,5154.0
2025-03-28 10:30:00,432.3,432.97,431.91,432.97,11758.0,431.1484,431.8167,430.7595,431.8167,11758.0
2025-03-28 10:40:00,432.98,433.15,432.16,432.39,2485.0,431.8266,431.9962,431.0088,431.2382,2485.0
2025-03-28 10:50:00,432.52,433.75,432.12,433.75,6258.0,431.3679,432.5946,430.9689,432.5946,6258.0
2025-03-28 11:00:00,432.91,433.47,432.11,432.61,16142.0,431.7568,432.3153,430.9589,431.4576,16142.0
2025-03-28 11:10:00,432.2,433.07,432.2,432.62,1123.0,431.0487,431.9164,431.0487,431.4676,1123.0
2025-03-28 11:20:00,432.62,432.8,432.23,432.68,13525.0,431.4676,431.6471,431.0786,431.5274,13525.0
2025-03-28 11:30:00,432.92,433.66,432.44,433.63,1753.0,431.7668,432.5048,431.2881,432.4749,1753.0
2025-03-28 11:40:00,433.02,433.71,433.02,433.51,1817.0,431.8665,432.5547,431.8665,432.3552,1817.0
2025-03-28 11:50:00,433.61,433.66,433.21,433.43,7715.0,432.455,432.5048,432.056,432.2754,7715.0
2025-03-28 12:00:00,433.31,433.92,433.31,433.92,3494.0,432.1557,432.7641,432.1557,432.7641,3494.0
2025-03-28 12:10:00,434.07,434.15,433.34,433.35,2307.0,432.9137,432.9935,432.1857,432.1956,2307.0
2025-03-28 12:20:00,433.51,433.77,433.2,433.77,1911.0,432.3552,432.6145,432.046,432.6145,1911.0
2025-03-28 12:30:00,433.79,434.17,433.17,433.67,11366.0,432.6345,433.0135,432.0161,432.5148,11366.0
2025-03-28 12:40:00,433.53,434.01,433.26,434.01,5261.0,432.3752,432.8539,432.1059,432.8539,5261.0
2025-03-28 12:50:00,434.35,434.49,433.14,433.14,9553.0,433.193,433.3326,431.9862,431.9862,9553.0
2025-03-28 13:00:00,433.15,433.2,432.61,432.77,27856.0,431.9962,432.046,431.4576,431.6172,27856.0
2025-03-28 13:10:00,432.72,433.31,432.72,433.29,2635.0,431.5673,432.1557,431.5673,432.1358,2635.0
2025-03-28 13:20:00,433.34,433.4,432.77,433.01,10152.0,432.1857,432.2455,431.6172,431.8565,10152.0
2025-03-28 13:30:00,433.15,433.3,432.83,433.09,6867.0,431.9962,432.1458,431.677,431.9363,6867.0
2025-03-28 13:40:00,433.18,433.28,432.84,432.93,2951.0,432.0261,432.1258,431.687,431.7768,2951.0
2025-03-28 13:50:00,432.93,433.16,432.66,433.16,19372.0,431.7768,432.0061,431.5075,432.0061,19372.0
2025-03-28 14:00:00,433.11,433.43,432.77,433.43,7605.0,431.9563,432.2754,431.6172,432.2754,7605.0
2025-03-28 14:10:00,433.2,433.4,433.02,433.02,1200.0,432.046,432.2455,431.8665,431.8665,1200.0
2025-03-28 14:20:00,433.02,433.31,432.86,433.06,11111.0,431.8665,432.1557,431.7069,431.9064,11111.0
2025-03-28 14:30:00,433.06,433.25,432.94,433.02,2509.0,431.9064,432.0959,431.7867,431.8665,2509.0
2025-03-28 14:40:00,433.18,433.52,433.06,433.35,6586.0,432.0261,432.3652,431.9064,432.1956,6586.0
2025-03-28 14:50:00,433.35,433.84,433.1,433.72,3643.0,432.1956,432.6843,431.9463,432.5647,3643.0
2025-03-28 15:00:00,433.92,434.05,433.66,433.67,2620.0,432.7641,432.8938,432.5048,432.5148,2620.0
2025-03-28 15:10:00,433.84,433.97,433.48,433.97,6581.0,432.6843,432.814,432.3253,432.814,6581.0
2025-03-28 15:20:00,434.03,434.03,432.54,432.73,6019.0,432.8738,432.8738,431.3878,431.5773,6019.0
2025-03-28 15:30:00,432.58,433.57,432.58,432.8,8164.0,431.4277,432.4151,431.4277,431.6471,8164.0
2025-03-28 15:40:00,433.08,433.83,432.48,433.35,18658.0,431.9264,432.6744,431.328,432.1956,18658.0
2025-03-28 15:50:00,433.5,434.09,432.9,433.54,96589.0,432.3452,432.9337,431.7468,432.3851,96589.0
2025-03-31 09:30:00,431.51,435.24,431.51,435.24,20346.0,430.3605,434.0806,430.3605,434.0806,20346.0
2025-03-31 09:40:00,435.8,436.54,434.25,436.52,3323.0,434.6391,435.3771,433.0932,435.3572,3323.0
2025-03-31 09:50:00,436.52,436.99,434.46,434.85,7245.0,435.3572,435.8259,433.3027,433.6916,7245.0
2025-03-31 10:00:00,434.85,435.36,433.56,435.36,8020.0,433.6916,434.2003,432.4051,434.2003,8020.0
2025-03-31 10:10:00,435.63,435.63,433.07,433.07,10041.0,434.4696,434.4696,431.9164,431.9164,10041.0
2025-03-31 10:20:00,432.98,434.76,432.83,434.58,5888.0,431.8266,433.6019,431.677,433.4224,5888.0
2025-03-31 10:30:00,434.68,435.27,434.05,435.08,5562.0,433.5221,434.1105,432.8938,433.921,5562.0
2025-03-31 10:40:00,435.08,435.65,434.04,435.09,4032.0,433.921,434.4895,432.8838,433.931,4032.0
2025-03-31 10:50:00,435.09,435.43,433.96,434.66,4370.0,433.931,434.2701,432.804,433.5022,4370.0
2025-03-31 11:00:00,434.86,435.34,434.73,434.81,3901.0,433.7016,434.1803,433.572,433.6518,3901.0
2025-03-31 11:10:00,435.27,436.21,435.05,435.36,7342.0,434.1105,435.048,433.8911,434.2003,7342.0
2025-03-31 11:20:00,435.36,435.87,435.04,435.22,13013.0,434.2003,434.7089,433.8811,434.0607,13013.0
2025-03-31 11:30:00,435.03,435.46,434.6,434.86,3885.0,433.8712,434.3,433.4423,433.7016,3885.0
2025-03-31 11:40:00,434.81,435.17,434.3,435.17,2906.0,433.6518,434.0108,433.1431,434.0108,2906.0
2025-03-31 11:50:00,435.01,435.2,434.31,434.55,4156.0,433.8512,434.0407,433.1531,433.3924,4156.0
2025-03-31 12:00:00,434.54,435.15,433.65,433.65,7977.0,433.3825,433.9908,432.4948,432.4948,7977.0
2025-03-31 12:10:00,433.5,434.17,432.44,434.16,4902.0,432.3452,433.0135,431.2881,433.0035,4902.0
2025-03-31 12:20:00,434.12,434.49,433.5,434.49,4420.0,432.9636,433.3326,432.3452,433.3326,4420.0
2025-03-31 12:30:00,434.35,434.54,433.88,433.88,2527.0,433.193,433.3825,432.7242,432.7242,2527.0
2025-03-31 12:40:00,434.25,434.67,433.76,434.39,3220.0,433.0932,433.5121,432.6046,433.2329,3220.0
2025-03-31 12:50:00,434.39,435.14,433.8,433.98,4658.0,433.2329,433.9809,432.6444,432.824,4658.0
2025-03-31 13:00:00,433.88,435.0,433.87,435.0,3135.0,432.7242,433.8412,432.7143,433.8412,3135.0
2025-03-31 13:10:00,434.75,435.33,434.36,434.53,5004.0,433.5919,434.1704,433.203,433.3725,5004.0
2025-03-31 13:20:00,434.27,434.27,433.25,433.88,3145.0,433.1132,433.1132,432.0959,432.7242,3145.0
2025-03-31 13:30:00,433.75,433.87,433.29,433.87,5530.0,432.5946,432.7143,432.1358,432.7143,5530.0
2025-03-31 13:40:00,433.67,434.07,433.2,434.07,4833.0,432.5148,432.9137,432.046,432.9137,4833.0
2025-03-31 13:50:00,433.97,434.58,433.66,433.66,15054.0,432.814,433.4224,432.5048,432.5048,15054.0
2025-03-31 14:00:00,433.5,435.3,433.47,435.3,18958.0,432.3452,434.1404,432.3153,434.1404,18958.0
2025-03-31 14:10:00,435.46,436.75,435.46,436.75,7699.0,434.3,435.5866,434.3,435.5866,7699.0
2025-03-31 14:20:00,436.84,436.84,435.93,435.93,10142.0,435.6763,435.6763,434.7688,434.7688,10142.0
2025-03-31 14:30:00,435.86,436.24,435.48,436.16,22890.0,434.699,435.0779,434.32,434.9982,22890.0
2025-03-31 14:40:00,436.0,436.82,435.91,435.97,7779.0,434.8386,435.6564,434.7488,434.8087,7779.0
2025-03-31 14:50:00,435.97,436.07,435.21,435.42,15606.0,434.8087,434.9084,434.0507,434.2601,15606.0
2025-03-31 15:00:00,435.52,437.11,435.52,436.84,5733.0,434.3599,435.9456,434.3599,435.6763,5733.0
2025-03-31 15:10:00,436.84,438.32,436.74,438.3,11655.0,435.6763,437.1524,435.5766,437.1325,11655.0
2025-03-31 15:20:00,438.3,438.78,436.81,437.0,7932.0,437.1325,437.6112,435.6464,435.8359,7932.0
2025-03-31 15:30:00,436.62,438.24,436.08,437.44,18234.0,435.4569,437.0726,434.9184,436.2747,18234.0
2025-03-31 15:40:00,437.8,439.77,437.3,437.3,15334.0,436.6338,438.5985,436.1351,436.1351,15334.0
2025-03-31 15:50:00,437.79,438.95,437.24,437.76,70018.0,436.6238,437.7807,436.0753,436.5939,70018.0
2025-04-01 09:30:00,436.38,437.64,434.65,437.64,11214.0,435.2176,436.4742,433.4922,436.4742,11214.0
2025-04-01 09:40:00,437.98,438.24,436.91,438.08,6516.0,436.8133,437.0726,435.7462,436.913,6516.0
2025-04-01 09:50:00,438.16,439.67,438.15,438.98,10204.0,436.9928,438.4988,436.9829,437.8106,10204.0
2025-04-01 10:00:00,438.5,439.04,436.06,436.4,6318.0,437.3319,437.8705,434.8984,435.2375,6318.0
2025-04-01 10:10:00,435.95,436.67,434.59,434.89,6883.0,434.7887,435.5068,433.4323,433.7315,6883.0
2025-04-01 10:20:00,434.89,435.32,434.21,434.28,7454.0,433.7315,434.1604,433.0534,433.1232,7454.0
2025-04-01 10:30:00,434.25,435.31,433.99,435.13,5515.0,433.0932,434.1504,432.8339,433.9709,5515.0
2025-04-01 10:40:00,435.13,436.22,435.13,435.89,3002.0,433.9709,435.058,433.9709,434.7289,3002.0
2025-04-01 10:50:00,435.89,437.67,435.69,436.74,7122.0,434.7289,436.5041,434.5294,435.5766,7122.0
2025-04-01 11:00:00,436.98,437.8,436.79,437.23,7938.0,435.816,436.6338,435.6265,436.0653,7938.0
2025-04-01 11:10:00,437.5,438.47,437.26,438.23,4494.0,436.3346,437.302,436.0952,437.0626,4494.0
2025-04-01 11:20:00,437.86,438.28,437.49,437.6,5149.0,436.6936,437.1125,436.3246,436.4343,5149.0
2025-04-01 11:30:00,437.3,437.86,436.96,437.43,6923.0,436.1351,436.6936,435.796,436.2648,6923.0
2025-04-01 11:40:00,437.22,438.22,436.71,438.21,5336.0,436.0553,437.0527,435.5467,437.0427,5336.0
2025-04-01 11:50:00,438.29,438.35,436.79,437.09,17208.0,437.1225,437.1823,435.6265,435.9257,17208.0
2025-04-01 12:00:00,436.97,437.87,436.5,437.22,5143.0,435.806,436.7036,435.3373,436.0553,5143.0
2025-04-01 12:10:00,437.27,438.01,437.14,437.86,3057.0,436.1052,436.8432,435.9755,436.6936,3057.0
2025-04-01 12:20:00,438.05,438.61,437.67,438.22,27693.0,436.8831,437.4416,436.5041,437.0527,27693.0
2025-04-01 12:30:00,438.22,438.4,437.27,437.55,29605.0,437.0527,437.2322,436.1052,436.3845,29605.0
2025-04-01 12:40:00,437.66,437.76,437.22,437.72,4834.0,436.4942,436.5939,436.0553,436.554,4834.0
2025-04-01 12:50:00,437.72,438.56,437.19,437.35,17703.0,436.554,437.3918,436.0254,436.185,17703.0
2025-04-01 13:00:00,437.2,438.12,437.06,437.69,10786.0,436.0354,436.9529,435.8958,436.5241,10786.0
2025-04-01 13:10:00,437.69,437.92,437.2,437.55,7823.0,436.5241,436.7535,436.0354,436.3845,7823.0
2025-04-01 13:20:00,437.21,437.87,436.91,436.91,23234.0,436.0454,436.7036,435.7462,435.7462,23234.0
2025-04-01 13:30:00,436.89,436.91,436.02,436.61,6363.0,435.7262,435.7462,434.8585,435.447,6363.0
2025-04-01 13:40:00,436.63,436.82,435.78,435.91,17716.0,435.4669,435.6564,434.6192,434.7488,17716.0
2025-04-01 13:50:00,435.96,437.15,435.7,436.89,10974.0,434.7987,435.9855,434.5394,435.7262,10974.0
2025-04-01 14:00:00,436.88,436.88,435.39,435.39,6104.0,435.7162,435.7162,434.2302,434.2302,6104.0
2025-04-01 14:10:00,435.39,436.12,435.03,436.02,5783.0,434.2302,434.9583,433.8712,434.8585,5783.0
2025-04-01 14:20:00,435.65,435.89,434.23,434.63,7676.0,434.4895,434.7289,433.0733,433.4722,7676.0
2025-04-01 14:30:00,434.65,435.19,434.18,435.07,5760.0,433.4922,434.0307,433.0234,433.9111,5760.0
2025-04-01 14:40:00,435.17,436.04,434.45,434.45,10019.0,434.0108,434.8785,433.2927,433.2927,10019.0
2025-04-01 14:50:00,434.65,435.36,434.16,434.83,6643.0,433.4922,434.2003,433.0035,433.6717,6643.0
2025-04-01 15:00:00,434.98,435.65,434.83,435.18,7225.0,433.8213,434.4895,433.6717,434.0208,7225.0
2025-04-01 15:10:00,435.06,435.56,434.82,435.18,3571.0,433.9011,434.3998,433.6617,434.0208,3571.0
2025-04-01 15:20:00,435.35,435.71,435.05,435.05,3442.0,434.1903,434.5494,433.8911,433.8911,3442.0
2025-04-01 15:30:00,435.04,436.46,435.03,435.97,8079.0,433.8811,435.2974,433.8712,434.8087,8079.0
2025-04-01 15:40:00,435.84,436.07,435.38,435.63,11261.0,434.679,434.9084,434.2202,434.4696,11261.0
2025-04-01 15:50:00,435.8,436.27,435.22,436.2,60054.0,434.6391,435.1079,434.0607,435.0381,60054.0
2025-04-02 09:30:00,431.66,436.15,430.44,431.44,21371.0,430.5101,434.9882,429.2934,430.2907,21371.0
2025-04-02 09:40:00,430.72,433.86,430.72,433.46,7373.0,429.5726,432.7043,429.5726,432.3053,7373.0
2025-04-02 09:50:00,433.54,433.85,432.62,433.13,5338.0,432.3851,432.6943,431.4676,431.9762,5338.0
2025-04-02 10:00:00,433.49,434.55,432.74,433.6,14107.0,432.3353,433.3924,431.5873,432.445,14107.0
2025-04-02 10:10:00,432.88,435.44,432.88,435.44,3109.0,431.7269,434.2801,431.7269,434.2801,3109.0
2025-04-02 10:20:00,435.68,436.36,435.25,436.22,6126.0,434.5194,435.1976,434.0906,435.058,6126.0
2025-04-02 10:30:00,436.32,436.78,435.84,436.44,6525.0,435.1577,435.6165,434.679,435.2774,6525.0
2025-04-02 10:40:00,436.11,436.6,436.02,436.36,4943.0,434.9483,435.437,434.8585,435.1976,4943.0
2025-04-02 10:50:00,436.71,437.2,436.61,437.2,1746.0,435.5467,436.0354,435.447,436.0354,1746.0
2025-04-02 11:00:00,436.71,437.7,436.53,437.11,3243.0,435.5467,436.5341,435.3672,435.9456,3243.0
2025-04-02 11:10:00,437.28,437.45,436.75,437.45,13531.0,436.1152,436.2847,435.5866,436.2847,13531.0
2025-04-02 11:20:00,437.06,438.11,437.05,437.77,7677.0,435.8958,436.943,435.8858,436.6039,7677.0
2025-04-02 11:30:00,438.04,438.64,438.02,438.3,2854.0,436.8731,437.4716,436.8532,437.1325,2854.0
2025-04-02 11:40:00,438.31,438.31,437.53,437.8,5374.0,437.1424,437.1424,436.3645,436.6338,5374.0
2025-04-02 11:50:00,437.82,437.88,437.0,437.77,4893.0,436.6537,436.7136,435.8359,436.6039,4893.0
2025-04-02 12:00:00,437.77,438.62,437.35,437.5,6390.0,436.6039,437.4516,436.185,436.3346,6390.0
2025-04-02 12:10:00,437.58,438.07,437.26,438.06,666.0,436.4144,436.9031,436.0952,436.8931,666.0
2025-04-02 12:20:00,437.75,438.03,437.47,437.96,10883.0,436.5839,436.8632,436.3047,436.7934,10883.0
2025-04-02 12:30:00,438.0,438.28,437.69,437.75,3748.0,436.8333,437.1125,436.5241,436.5839,3748.0
2025-04-02 12:40:00,438.13,438.66,437.91,438.66,4041.0,436.9629,437.4915,436.7435,437.4915,4041.0
2025-04-02 12:50:00,438.79,439.33,438.26,438.61,9274.0,437.6212,438.1597,437.0926,437.4416,9274.0
2025-04-02 13:00:00,438.86,439.04,438.38,438.85,2905.0,437.691,437.8705,437.2122,437.681,2905.0
2025-04-02 13:10:00,439.01,439.58,438.43,438.43,7136.0,437.8406,438.409,437.2621,437.2621,7136.0
2025-04-02 13:20:00,438.72,438.76,438.11,438.31,4567.0,437.5513,437.5912,436.943,437.1424,4567.0
2025-04-02 13:30:00,438.13,438.13,437.38,437.6,4567.0,436.9629,436.9629,436.2149,436.4343,4567.0
2025-04-02 13:40:00,437.81,437.96,436.52,436.65,7635.0,436.6438,436.7934,435.3572,435.4869,7635.0
2025-04-02 13:50:00,436.58,436.7,436.27,436.52,5410.0,435.417,435.5367,435.1079,435.3572,5410.0
2025-04-02 14:00:00,436.57,437.11,436.27,436.32,7482.0,435.4071,435.9456,435.1079,435.1577,7482.0
2025-04-02 14:10:00,437.06,437.06,435.85,435.92,6552.0,435.8958,435.8958,434.689,434.7588,6552.0
2025-04-02 14:20:00,435.88,436.16,434.98,435.01,6237.0,434.7189,434.9982,433.8213,433.8512,6237.0
2025-04-02 14:30:00,434.84,436.03,434.77,435.76,5851.0,433.6817,434.8685,433.6119,434.5992,5851.0
2025-04-02 14:40:00,435.82,436.49,435.68,435.9,8184.0,434.6591,435.3273,434.5194,434.7388,8184.0
2025-04-02 14:50:00,435.71,436.13,435.44,435.44,2519.0,434.5494,434.9682,434.2801,434.2801,2519.0
2025-04-02 15:00:00,435.52,437.05,435.52,436.72,3186.0,434.3599,435.8858,434.3599,435.5567,3186.0
2025-04-02 15:10:00,436.41,436.86,435.72,435.91,7891.0,435.2475,435.6963,434.5593,434.7488,7891.0
2025-04-02 15:20:00,435.93,436.3,435.46,435.98,4920.0,434.7688,435.1378,434.3,434.8186,4920.0
2025-04-02 15:30:00,435.66,436.51,435.66,436.25,12573.0,434.4995,435.3472,434.4995,435.0879,12573.0
2025-04-02 15:40:00,436.3,437.4,436.08,437.39,14216.0,435.1378,436.2349,434.9184,436.2249,14216.0
2025-04-02 15:50:00,437.2,438.08,436.98,437.31,47357.0,436.0354,436.913,435.816,436.1451,47357.0
2025-04-03 09:30:00,427.94,434.73,427.93,432.21,20934.0,426.8001,433.572,426.7901,431.0587,20934.0
2025-04-03 09:40:00,434.7,440.0,429.76,436.38,32091.0,433.542,438.8279,428.6152,435.2176,32091.0
2025-04-03 09:50:00,437.09,439.59,436.17,438.7,23775.0,435.9257,438.419,435.0081,437.5314,23775.0
2025-04-03 10:00:00,437.69,439.23,436.22,436.23,34096.0,436.5241,438.06,435.058,435.068,34096.0
2025-04-03 10:10:00,435.83,436.41,433.53,433.54,23017.0,434.669,435.2475,432.3752,432.3851,23017.0
2025-04-03 10:20:00,433.25,434.72,432.45,433.75,17145.0,432.0959,433.562,431.298,432.5946,17145.0
2025-04-03 10:30:00,433.42,435.49,433.42,434.91,8119.0,432.2655,434.3299,432.2655,433.7515,8119.0
2025-04-03 10:40:00,434.97,434.97,432.83,433.81,12411.0,433.8113,433.8113,431.677,432.6544,12411.0
2025-04-03 10:50:00,433.19,433.49,430.49,432.65,12692.0,432.0361,432.3353,429.3433,431.4975,12692.0
2025-04-03 11:00:00,432.46,434.39,431.91,433.72,12300.0,431.308,433.2329,430.7595,432.5647,12300.0
2025-04-03 11:10:00,434.11,437.03,433.87,435.4,17155.0,432.9536,435.8658,432.7143,434.2402,17155.0
2025-04-03 11:20:00,435.4,436.0,434.84,435.37,10331.0,434.2402,434.8386,433.6817,434.2103,10331.0
2025-04-03 11:30:00,434.8,436.8,434.16,436.09,8231.0,433.6418,435.6365,433.0035,434.9283,8231.0
2025-04-03 11:40:00,435.95,437.94,435.32,436.95,17561.0,434.7887,436.7734,434.1604,435.7861,17561.0
2025-04-03 11:50:00,436.95,438.1,436.29,438.1,17583.0,435.7861,436.933,435.1278,436.933,17583.0
2025-04-03 12:00:00,437.57,439.24,437.5,438.27,17316.0,436.4044,438.07,436.3346,437.1025,17316.0
2025-04-03 12:10:00,437.65,439.44,437.59,439.08,14091.0,436.4842,438.2694,436.4243,437.9104,14091.0
2025-04-03 12:20:00,439.16,440.33,438.76,440.16,6616.0,437.9902,439.157,437.5912,438.9875,6616.0
2025-04-03 12:30:00,440.6,440.98,439.33,439.43,6575.0,439.4263,439.8053,438.1597,438.2594,6575.0
2025-04-03 12:40:00,440.15,441.21,439.34,439.68,2782.0,438.9775,440.0347,438.1697,438.5088,2782.0
2025-04-03 12:50:00,439.27,439.89,439.13,439.89,26466.0,438.0999,438.7182,437.9602,438.7182,26466.0
2025-04-03 13:00:00,439.92,440.63,439.42,439.83,9685.0,438.7481,439.4563,438.2495,438.6584,9685.0
2025-04-03 13:10:00,439.81,439.98,439.32,439.49,6743.0,438.6384,438.808,438.1497,438.3193,6743.0
2025-04-03 13:20:00,439.42,439.5,436.92,436.93,21396.0,438.2495,438.3293,435.7561,435.7661,21396.0
2025-04-03 13:30:00,436.79,437.43,436.71,437.29,3762.0,435.6265,436.2648,435.5467,436.1251,3762.0
2025-04-03 13:40:00,437.21,438.25,437.19,437.83,8563.0,436.0454,437.0826,436.0254,436.6637,8563.0
2025-04-03 13:50:00,437.83,438.22,435.96,436.29,12659.0,436.6637,437.0527,434.7987,435.1278,12659.0
2025-04-03 14:00:00,436.63,436.78,435.66,435.81,6968.0,435.4669,435.6165,434.4995,434.6491,6968.0
2025-04-03 14:10:00,435.81,436.95,435.57,436.65,8263.0,434.6491,435.7861,434.4097,435.4869,8263.0
2025-04-03 14:20:00,437.08,437.75,437.08,437.39,2737.0,435.9157,436.5839,435.9157,436.2249,2737.0
2025-04-03 14:30:00,437.39,438.37,437.07,437.99,3969.0,436.2249,437.2023,435.9057,436.8233,3969.0
2025-04-03 14:40:00,438.26,439.52,438.25,439.17,3321.0,437.0926,438.3492,437.0826,438.0001,3321.0
2025-04-03 14:50:00,439.24,439.24,437.79,438.78,7968.0,438.07,438.07,436.6238,437.6112,7968.0
2025-04-03 15:00:00,438.36,438.42,437.86,437.87,7977.0,437.1923,437.2521,436.6936,436.7036,7977.0
2025-04-03 15:10:00,437.86,438.69,436.07,436.89,14335.0,436.6936,437.5214,434.9084,435.7262,14335.0
2025-04-03 15:20:00,437.33,437.99,435.05,435.48,20005.0,436.165,436.8233,433.8911,434.32,20005.0
2025-04-03 15:30:00,435.0,436.47,433.65,436.47,16042.0,433.8412,435.3073,432.4948,435.3073,16042.0
2025-04-03 15:40:00,436.2,437.05,435.03,435.38,20228.0,435.0381,435.8858,433.8712,434.2202,20228.0
2025-04-03 15:50:00,435.16,437.29,435.15,435.44,78705.0,434.0008,436.1251,433.9908,434.2801,78705.0
2025-04-04 09:30:00,428.71,434.8,426.12,434.75,28445.0,427.568,433.6418,424.9849,433.5919,28445.0
2025-04-04 09:40:00,433.46,437.58,429.86,434.18,16894.0,432.3053,436.4144,428.7149,433.0234,16894.0
2025-04-04 09:50:00,434.18,439.88,433.3,437.92,21897.0,433.0234,438.7082,432.1458,436.7535,21897.0
2025-04-04 10:00:00,437.92,437.92,431.97,432.01,60740.0,436.7535,436.7535,430.8193,430.8592,60740.0
2025-04-04 10:10:00,432.03,432.54,428.87,431.82,16582.0,430.8792,431.3878,427.7276,430.6697,16582.0
2025-04-04 10:20:00,431.23,431.23,427.66,428.65,13221.0,430.0813,430.0813,426.5208,427.5082,13221.0
2025-04-04 10:30:00,428.25,428.55,425.82,425.95,12637.0,427.1092,427.4084,424.6857,424.8154,12637.0
2025-04-04 10:40:00,426.15,426.64,422.25,423.56,16408.0,425.0148,425.5035,421.1252,422.4317,16408.0
2025-04-04 10:50:00,423.18,425.73,422.18,425.04,11064.0,422.0527,424.5959,421.0554,423.9078,11064.0
2025-04-04 11:00:00,424.69,427.81,424.35,425.33,12278.0,423.5587,426.6704,423.2196,424.197,12278.0
2025-04-04 11:10:00,425.58,426.81,424.63,425.5,13203.0,424.4463,425.6731,423.4989,424.3666,13203.0
2025-04-04 11:20:00,425.5,425.81,420.99,422.42,19096.0,424.3666,424.6757,419.8686,421.2948,19096.0
2025-04-04 11:30:00,422.28,422.8,417.78,418.71,18807.0,421.1551,421.6737,416.6671,417.5946,18807.0
2025-04-04 11:40:00,418.66,420.96,417.53,420.96,19928.0,417.5448,419.8386,416.4178,419.8386,19928.0
2025-04-04 11:50:00,420.15,421.25,419.2,420.35,20807.0,419.0308,420.1279,418.0833,419.2303,20807.0
2025-04-04 12:00:00,420.34,421.37,420.26,420.81,7986.0,419.2203,420.2476,419.1405,419.689,7986.0
2025-04-04 12:10:00,420.81,420.82,417.88,417.93,8428.0,419.689,419.699,416.7669,416.8167,8428.0
2025-04-04 12:20:00,418.37,418.37,416.22,416.76,17191.0,417.2555,417.2555,415.1113,415.6498,17191.0
2025-04-04 12:30:00,417.04,417.66,415.24,416.88,10943.0,415.9291,416.5474,414.1339,415.7695,10943.0
2025-04-04 12:40:00,417.37,418.36,415.37,416.49,12481.0,416.2582,417.2456,414.2635,415.3806,12481.0
2025-04-04 12:50:00,416.49,416.81,415.76,416.05,6328.0,415.3806,415.6997,414.6525,414.9417,6328.0
2025-04-04 13:00:00,416.31,417.18,415.63,415.72,9224.0,415.201,416.0687,414.5228,414.6126,9224.0
2025-04-04 13:10:00,415.28,415.43,410.92,412.28,9101.0,414.1738,414.3234,409.8254,411.1818,9101.0
2025-04-04 13:20:00,413.26,414.62,413.21,414.28,5356.0,412.1592,413.5155,412.1093,413.1764,5356.0
2025-04-04 13:30:00,414.28,415.04,412.44,414.6,12874.0,413.1764,413.9344,411.3413,413.4956,12874.0
2025-04-04 13:40:00,414.61,415.05,413.77,414.72,13289.0,413.5056,413.9444,412.6678,413.6153,13289.0
2025-04-04 13:50:00,414.72,415.64,411.86,415.24,11957.0,413.6153,414.5328,410.7629,414.1339,11957.0
2025-04-04 14:00:00,415.56,416.08,413.54,413.73,7826.0,414.453,414.9716,412.4384,412.6279,7826.0
2025-04-04 14:10:00,413.62,413.62,410.67,410.68,4121.0,412.5182,412.5182,409.5761,409.586,4121.0
2025-04-04 14:20:00,410.57,411.06,409.75,409.76,8943.0,409.4763,409.965,408.6585,408.6685,8943.0
2025-04-04 14:30:00,409.99,410.41,408.16,408.26,18690.0,408.8979,409.3168,407.0727,407.1725,18690.0
2025-04-04 14:40:00,408.48,408.48,407.24,407.98,9950.0,407.3919,407.3919,406.1552,406.8932,9950.0
2025-04-04 14:50:00,407.99,408.47,407.26,407.28,14876.0,406.9032,407.3819,406.1751,406.1951,14876.0
2025-04-04 15:00:00,407.68,407.68,405.82,406.77,27086.0,406.594,406.594,404.739,405.6864,27086.0
2025-04-04 15:10:00,406.77,407.68,405.25,406.22,28957.0,405.6864,406.594,404.1705,405.1379,28957.0
2025-04-04 15:20:00,406.22,408.57,406.21,407.39,45089.0,405.1379,407.4817,405.1279,406.3048,45089.0
2025-04-04 15:30:00,407.08,410.11,407.08,407.81,20801.0,405.9956,409.0175,405.9956,406.7237,20801.0
2025-04-04 15:40:00,408.36,409.0,405.35,406.18,22982.0,407.2722,407.9105,404.2702,405.098,22982.0
2025-04-04 15:50:00,405.74,405.75,401.71,401.78,105124.0,404.6592,404.6692,400.6399,400.7097,105124.0
2025-04-07 09:30:00,402.15,402.94,388.9,390.63,108449.0,401.0788,401.8666,387.864,389.5894,108449.0
2025-04-07 09:40:00,389.81,393.93,389.1,393.93,14722.0,388.7716,392.8806,388.0635,392.8806,14722.0
2025-04-07 09:50:00,393.14,401.54,393.13,401.54,14902.0,392.0928,400.4704,392.0828,400.4704,14902.0
2025-04-07 10:00:00,401.54,402.92,395.93,396.27,22542.0,400.4704,401.8467,394.8753,395.2144,22542.0
2025-04-07 10:10:00,395.91,416.7,395.91,412.45,56718.0,394.8554,415.59,394.8554,411.3513,56718.0
2025-04-07 10:20:00,412.41,412.41,399.67,399.67,29387.0,411.3114,411.3114,398.6054,398.6054,29387.0
2025-04-07 10:30:00,400.5,404.15,395.62,396.97,24057.0,399.4331,403.0734,394.5661,395.9126,24057.0
2025-04-07 10:40:00,397.65,402.47,395.71,399.59,26816.0,396.5907,401.3979,394.6559,398.5256,26816.0
2025-04-07 10:50:00,399.23,405.03,399.23,403.45,21256.0,398.1665,403.9511,398.1665,402.3753,21256.0
2025-04-07 11:00:00,403.22,406.85,401.03,401.52,51767.0,402.1459,405.7662,399.9617,400.4504,51767.0
2025-04-07 11:10:00,402.01,402.5,396.82,399.03,20195.0,400.9391,401.4278,395.763,397.9671,20195.0
2025-04-07 11:20:00,399.93,402.44,396.53,398.3,20085.0,398.8647,401.368,395.4737,397.239,20085.0
2025-04-07 11:30:00,398.17,402.49,398.17,402.24,26137.0,397.1094,401.4178,397.1094,401.1685,26137.0
2025-04-07 11:40:00,401.33,406.16,401.31,403.8,15088.0,400.2609,405.0781,400.241,402.7244,15088.0
2025-04-07 11:50:00,404.65,404.65,401.78,402.7,9915.0,403.5721,403.5721,400.7097,401.6273,9915.0
2025-04-07 12:00:00,402.18,402.75,400.31,400.9,27491.0,401.1087,401.6772,399.2437,399.8321,27491.0
2025-04-07 12:10:00,400.9,402.77,400.49,401.74,18506.0,399.8321,401.6971,399.4232,400.6698,18506.0
2025-04-07 12:20:00,401.98,405.5,400.76,404.04,10356.0,400.9092,404.4198,399.6925,402.9637,10356.0
2025-04-07 12:30:00,404.04,404.4,402.4,402.88,20638.0,402.9637,403.3228,401.3281,401.8068,20638.0
2025-04-07 12:40:00,403.0,403.7,401.11,401.48,21184.0,401.9265,402.6246,400.0415,400.4105,21184.0
2025-04-07 12:50:00,401.5,402.55,401.12,401.39,14387.0,400.4305,401.4777,400.0515,400.3208,14387.0
2025-04-07 13:00:00,402.14,405.96,400.87,402.56,42646.0,401.0688,404.8786,399.8022,401.4877,42646.0
2025-04-07 13:10:00,401.66,406.84,401.65,405.99,24376.0,400.5901,405.7563,400.5801,404.9085,24376.0
2025-04-07 13:20:00,405.29,408.2,405.12,407.71,20557.0,404.2104,407.1126,404.0408,406.6239,20557.0
2025-04-07 13:30:00,407.07,408.0,404.95,406.41,17443.0,405.9856,406.9132,403.8713,405.3274,17443.0
2025-04-07 13:40:00,406.21,407.92,406.07,406.68,15316.0,405.1279,406.8334,404.9883,405.5967,15316.0
2025-04-07 13:50:00,407.3,409.17,406.44,409.17,31525.0,406.215,408.0801,405.3573,408.0801,31525.0
2025-04-07 14:00:00,409.08,409.42,406.35,408.05,19582.0,407.9903,408.3294,405.2676,406.963,19582.0
2025-04-07 14:10:00,408.05,410.44,406.7,408.62,15371.0,406.963,409.3467,405.6166,407.5315,15371.0
2025-04-07 14:20:00,409.33,410.04,406.9,407.31,6770.0,408.2396,408.9477,405.8161,406.225,6770.0
2025-04-07 14:30:00,407.08,408.11,406.59,407.62,11848.0,405.9956,407.0229,405.5069,406.5342,11848.0
2025-04-07 14:40:00,407.01,407.9,406.2,406.52,8652.0,405.9258,406.8134,405.118,405.4371,8652.0
2025-04-07 14:50:00,405.58,406.11,403.79,404.51,14058.0,404.4996,405.0282,402.7144,403.4325,14058.0
2025-04-07 15:00:00,405.03,406.66,403.72,404.14,12834.0,403.9511,405.5767,402.6446,403.0635,12834.0
2025-04-07 15:10:00,403.35,404.12,401.37,403.56,14308.0,402.2756,403.0435,400.3008,402.485,14308.0
2025-04-07 15:20:00,403.56,403.66,402.23,402.41,21511.0,402.485,402.5847,401.1585,401.3381,21511.0
2025-04-07 15:30:00,402.27,406.23,402.26,403.97,22728.0,401.1984,405.1479,401.1885,402.8939,22728.0
2025-04-07 15:40:00,403.85,404.32,401.97,403.0,24213.0,402.7742,403.243,400.8992,401.9265,24213.0
2025-04-07 15:50:00,402.38,404.28,401.79,402.96,88442.0,401.3081,403.2031,400.7197,401.8866,88442.0
2025-04-08 09:30:00,407.0,414.99,407.0,412.1,24441.0,405.9158,413.8845,405.9158,411.0022,24441.0
2025-04-08 09:40:00,413.78,415.73,412.53,412.53,4465.0,412.6778,414.6226,411.4311,411.4311,4465.0
2025-04-08 09:50:00,412.16,413.76,411.75,411.92,4265.0,411.0621,412.6578,410.6532,410.8227,4265.0
2025-04-08 10:00:00,412.6,414.51,411.3,411.63,7350.0,411.5009,413.4058,410.2044,410.5335,7350.0
2025-04-08 10:10:00,411.94,414.1,411.16,414.1,5973.0,410.8427,412.9969,410.0648,412.9969,5973.0
2025-04-08 10:20:00,414.0,416.23,413.85,416.19,7136.0,412.8972,415.1212,412.7476,415.0814,7136.0
2025-04-08 10:30:00,415.81,418.19,415.44,417.44,23506.0,414.7024,417.076,414.3334,416.328,23506.0
2025-04-08 10:40:00,418.08,418.08,414.22,415.21,11506.0,416.9663,416.9663,413.1166,414.104,11506.0
2025-04-08 10:50:00,415.22,415.87,413.74,413.96,4703.0,414.1139,414.7622,412.6379,412.8573,4703.0
2025-04-08 11:00:00,413.92,415.21,412.46,413.62,7668.0,412.8174,414.104,411.3613,412.5182,7668.0
2025-04-08 11:10:00,413.16,413.16,410.99,412.26,7098.0,412.0594,412.0594,409.8952,411.1618,7098.0
2025-04-08 11:20:00,412.27,412.91,411.05,411.73,11667.0,411.1718,411.8101,409.955,410.6332,11667.0
2025-04-08 11:30:00,412.01,415.8,412.01,415.34,6570.0,410.9125,414.6924,410.9125,414.2336,6570.0
2025-04-08 11:40:00,415.0,415.53,413.14,413.14,10072.0,413.8945,414.4231,412.0395,412.0395,10072.0
2025-04-08 11:50:00,412.56,414.14,412.56,414.06,12969.0,411.461,413.0368,411.461,412.957,12969.0
2025-04-08 12:00:00,414.0,415.39,413.68,414.3,4674.0,412.8972,414.2835,412.578,413.1964,4674.0
2025-04-08 12:10:00,414.6,414.61,412.08,412.08,1995.0,413.4956,413.5056,410.9823,410.9823,1995.0
2025-04-08 12:20:00,411.93,412.28,410.86,412.08,8433.0,410.8327,411.1818,409.7656,410.9823,8433.0
2025-04-08 12:30:00,412.52,412.66,408.79,408.85,8366.0,411.4211,411.5608,407.7011,407.7609,8366.0
2025-04-08 12:40:00,408.85,409.19,407.55,408.45,6454.0,407.7609,408.1,406.4644,407.362,6454.0
2025-04-08 12:50:00,408.57,409.16,407.11,407.12,3895.0,407.4817,408.0701,406.0255,406.0355,3895.0
2025-04-08 13:00:00,407.51,407.58,404.06,404.06,8801.0,406.4245,406.4943,402.9837,402.9837,8801.0
2025-04-08 13:10:00,404.48,404.98,402.95,404.56,5106.0,403.4025,403.9012,401.8766,403.4823,5106.0
2025-04-08 13:20:00,404.56,404.63,401.45,401.46,9718.0,403.4823,403.5521,400.3806,400.3906,9718.0
2025-04-08 13:30:00,402.01,403.59,401.51,402.94,5025.0,400.9391,402.5149,400.4405,401.8666,5025.0
2025-04-08 13:40:00,403.49,405.86,403.13,403.53,11208.0,402.4152,404.7789,402.0561,402.4551,11208.0
2025-04-08 13:50:00,403.24,404.81,403.23,404.35,5874.0,402.1658,403.7317,402.1559,403.2729,5874.0
2025-04-08 14:00:00,404.32,404.32,401.81,402.11,3618.0,403.243,403.243,400.7397,401.0389,3618.0
2025-04-08 14:10:00,401.96,402.79,400.03,402.79,6243.0,400.8893,401.717,398.9644,401.717,6243.0
2025-04-08 14:20:00,402.79,402.79,399.52,400.0,5239.0,401.717,401.717,398.4558,398.9345,5239.0
2025-04-08 14:30:00,400.06,402.77,399.44,400.31,7734.0,398.9943,401.6971,398.376,399.2437,7734.0
2025-04-08 14:40:00,399.91,400.19,399.07,399.63,14756.0,398.8447,399.124,398.007,398.5655,14756.0
2025-04-08 14:50:00,399.45,400.87,398.59,399.18,9832.0,398.3859,399.8022,397.5282,398.1167,9832.0
2025-04-08 15:00:00,399.24,399.63,396.98,396.98,7287.0,398.1765,398.5655,395.9225,395.9225,7287.0
2025-04-08 15:10:00,396.92,397.45,395.0,395.08,8089.0,395.8627,396.3913,393.9478,394.0276,8089.0
2025-04-08 15:20:00,395.01,398.26,395.01,397.87,22723.0,393.9578,397.1991,393.9578,396.8102,22723.0
2025-04-08 15:30:00,397.9,397.9,391.95,392.31,12415.0,396.8401,396.8401,390.9059,391.265,12415.0
2025-04-08 15:40:00,392.14,394.81,390.61,390.61,16475.0,391.0954,393.7583,389.5695,389.5695,16475.0
2025-04-08 15:50:00,390.26,395.11,390.14,395.07,122050.0,389.2204,394.0575,389.1007,394.0176,122050.0
2025-04-09 09:30:00,393.13,399.25,392.97,399.14,24485.0,392.0828,398.1865,391.9232,398.0768,24485.0
2025-04-09 09:40:00,397.5,399.68,391.09,393.07,25264.0,396.4411,398.6153,390.0482,392.0229,25264.0
2025-04-09 09:50:00,393.07,397.23,392.75,395.02,19175.0,392.0229,396.1719,391.7038,393.9677,19175.0
2025-04-09 10:00:00,394.09,398.05,392.32,394.24,14627.0,393.0402,396.9897,391.2749,393.1898,14627.0
2025-04-09 10:10:00,394.46,395.53,392.96,393.82,13341.0,393.4092,394.4764,391.9132,392.7709,13341.0
2025-04-09 10:20:00,393.73,394.77,392.44,393.53,12256.0,392.6812,393.7184,391.3946,392.4817,12256.0
2025-04-09 10:30:00,393.94,396.16,393.32,393.47,5650.0,392.8906,395.1047,392.2723,392.4219,5650.0
2025-04-09 10:40:00,393.62,395.23,392.82,393.95,8990.0,392.5715,394.1772,391.7736,392.9006,8990.0
2025-04-09 10:50:00,394.29,394.29,391.53,392.18,10287.0,393.2397,393.2397,390.487,391.1353,10287.0
2025-04-09 11:00:00,392.11,395.64,391.77,394.8,27322.0,391.0655,394.5861,390.7264,393.7483,27322.0
2025-04-09 11:10:00,395.11,395.73,394.19,394.59,15681.0,394.0575,394.6759,393.14,393.5389,15681.0
2025-04-09 11:20:00,395.52,396.21,394.57,394.57,5530.0,394.4664,395.1546,393.5189,393.5189,5530.0
2025-04-09 11:30:00,394.57,395.65,393.59,393.85,12075.0,393.5189,394.5961,392.5416,392.8009,12075.0
2025-04-09 11:40:00,393.69,395.57,393.33,394.06,15728.0,392.6413,394.5163,392.2822,393.0103,15728.0
2025-04-09 11:50:00,394.06,394.29,391.52,392.53,8205.0,393.0103,393.2397,390.4771,391.4844,8205.0
2025-04-09 12:00:00,391.85,392.79,391.34,392.6,4349.0,390.8062,391.7437,390.2975,391.5542,4349.0
2025-04-09 12:10:00,392.34,395.26,392.34,394.83,7562.0,391.2949,394.2071,391.2949,393.7783,7562.0
2025-04-09 12:20:00,394.83,396.0,394.21,395.09,6501.0,393.7783,394.9451,393.1599,394.0376,6501.0
2025-04-09 12:30:00,394.88,395.73,394.85,395.73,3244.0,393.8281,394.6759,393.7982,394.6759,3244.0
2025-04-09 12:40:00,395.3,396.19,394.9,396.19,4115.0,394.247,395.1346,393.8481,395.1346,4115.0
2025-04-09 12:50:00,396.71,397.57,396.22,396.25,8751.0,395.6532,396.511,395.1645,395.1945,8751.0
2025-04-09 13:00:00,396.17,399.14,396.15,396.91,11633.0,395.1147,398.0768,395.0947,395.8527,11633.0
2025-04-09 13:10:00,396.47,402.86,393.74,401.1,16094.0,395.4139,401.7869,392.6912,400.0316,16094.0
2025-04-09 13:20:00,401.27,415.99,399.61,409.59,39966.0,400.2011,414.8819,398.5455,408.4989,39966.0
2025-04-09 13:30:00,409.74,418.08,409.51,413.85,25687.0,408.6485,416.9663,408.4191,412.7476,25687.0
2025-04-09 13:40:00,412.31,415.84,408.59,413.43,14272.0,411.2117,414.7323,407.5016,412.3287,14272.0
2025-04-09 13:50:00,414.36,417.06,410.46,416.54,8009.0,413.2562,415.949,409.3666,415.4304,8009.0
2025-04-09 14:00:00,417.92,418.8,413.37,414.83,9251.0,416.8067,417.6844,412.2689,413.725,9251.0
2025-04-09 14:10:00,415.54,417.33,413.8,415.06,23736.0,414.4331,416.2183,412.6977,413.9544,23736.0
2025-04-09 14:20:00,414.95,417.04,413.5,416.11,11576.0,413.8447,415.9291,412.3985,415.0016,11576.0
2025-04-09 14:30:00,416.55,418.02,412.74,413.9,11713.0,415.4404,416.9065,411.6405,412.7975,11713.0
2025-04-09 14:40:00,413.37,413.62,410.55,412.3,10001.0,412.2689,412.5182,409.4564,411.2017,10001.0
2025-04-09 14:50:00,412.63,414.32,411.79,412.24,12085.0,411.5308,413.2163,410.6931,411.1419,12085.0
2025-04-09 15:00:00,411.84,415.63,410.83,415.63,9384.0,410.7429,414.5228,409.7356,414.5228,9384.0
2025-04-09 15:10:00,416.01,416.72,414.41,416.29,12593.0,414.9018,415.6099,413.3061,415.1811,12593.0
2025-04-09 15:20:00,416.3,417.2,414.65,415.75,28412.0,415.1911,416.0887,413.5455,414.6425,28412.0
2025-04-09 15:30:00,416.49,418.24,415.06,416.82,28464.0,415.3806,417.1259,413.9544,415.7097,28464.0
2025-04-09 15:40:00,416.8,416.99,415.22,416.45,15400.0,415.6897,415.8792,414.1139,415.3407,15400.0
2025-04-09 15:50:00,416.99,419.94,416.04,416.97,120017.0,415.8792,418.8214,414.9318,415.8593,120017.0
2025-04-10 09:30:00,414.63,414.68,411.04,411.95,15962.0,413.5255,413.5754,409.9451,410.8526,15962.0
2025-04-10 09:40:00,411.83,418.23,411.82,418.23,12056.0,410.733,417.1159,410.723,417.1159,12056.0
2025-04-10 09:50:00,418.23,418.23,415.7,417.86,9044.0,417.1159,417.1159,414.5927,416.7469,9044.0
2025-04-10 10:00:00,417.89,417.98,415.7,417.83,6472.0,416.7768,416.8666,414.5927,416.717,6472.0
2025-04-10 10:10:00,417.05,417.58,414.68,415.18,4494.0,415.9391,416.4677,413.5754,414.074,4494.0
2025-04-10 10:20:00,415.91,418.39,415.91,416.29,4141.0,414.8021,417.2755,414.8021,415.1811,4141.0
2025-04-10 10:30:00,416.89,418.25,415.75,418.03,26854.0,415.7795,417.1359,414.6425,416.9165,26854.0
2025-04-10 10:40:00,418.42,419.42,416.69,417.4,3966.0,417.3054,418.3027,415.58,416.2881,3966.0
2025-04-10 10:50:00,417.63,417.73,414.83,414.83,1828.0,416.5175,416.6173,413.725,413.725,1828.0
2025-04-10 11:00:00,415.17,417.39,415.02,417.39,4143.0,414.0641,416.2782,413.9145,416.2782,4143.0
2025-04-10 11:10:00,416.55,417.18,414.88,415.17,2550.0,415.4404,416.0687,413.7748,414.0641,2550.0
2025-04-10 11:20:00,415.93,415.93,414.59,414.59,2975.0,414.822,414.822,413.4856,413.4856,2975.0
2025-04-10 11:30:00,414.33,415.93,414.17,414.18,31147.0,413.2263,414.822,413.0667,413.0767,31147.0
2025-04-10 11:40:00,414.39,415.05,413.66,413.66,6680.0,413.2861,413.9444,412.5581,412.5581,6680.0
2025-04-10 11:50:00,413.93,414.04,411.66,412.01,10765.0,412.8274,412.9371,410.5634,410.9125,10765.0
2025-04-10 12:00:00,412.5,412.55,408.34,410.23,8164.0,411.4012,411.451,407.2523,409.1372,8164.0
2025-04-10 12:10:00,409.49,409.72,408.16,408.16,3243.0,408.3992,408.6286,407.0727,407.0727,3243.0
2025-04-10 12:20:00,407.47,407.47,404.73,405.97,10396.0,406.3846,406.3846,403.6519,404.8886,10396.0
2025-04-10 12:30:00,406.28,409.68,406.22,409.68,9175.0,405.1978,408.5887,405.1379,408.5887,9175.0
2025-04-10 12:40:00,408.95,411.08,407.35,409.56,12970.0,407.8606,409.985,406.2649,408.469,12970.0
2025-04-10 12:50:00,410.44,412.19,409.91,412.04,12455.0,409.3467,411.092,408.8181,410.9424,12455.0
2025-04-10 13:00:00,412.73,414.42,410.0,410.0,10910.0,411.6306,413.3161,408.9078,408.9078,10910.0
2025-04-10 13:10:00,409.74,409.8,407.4,408.03,5368.0,408.6485,408.7084,406.3148,406.9431,5368.0
2025-04-10 13:20:00,408.54,410.66,407.49,410.66,6345.0,407.4517,409.5661,406.4045,409.5661,6345.0
2025-04-10 13:30:00,411.35,412.82,410.85,411.45,7441.0,410.2542,411.7203,409.7556,410.354,7441.0
2025-04-10 13:40:00,411.38,414.88,411.08,413.94,5250.0,410.2842,413.7748,409.985,412.8373,5250.0
2025-04-10 13:50:00,413.94,415.59,412.14,414.66,6411.0,412.8373,414.483,411.0421,413.5554,6411.0
2025-04-10 14:00:00,414.44,416.27,413.03,413.18,5548.0,413.336,415.1611,411.9298,412.0794,5548.0
2025-04-10 14:10:00,414.32,414.32,410.76,413.88,8250.0,413.2163,413.2163,409.6658,412.7775,8250.0
2025-04-10 14:20:00,413.74,417.95,413.74,417.95,5789.0,412.6379,416.8367,412.6379,416.8367,5789.0
2025-04-10 14:30:00,417.93,419.28,416.01,417.58,7955.0,416.8167,418.1631,414.9018,416.4677,7955.0
2025-04-10 14:40:00,416.56,420.09,416.56,416.75,12517.0,415.4504,418.971,415.4504,415.6399,12517.0
2025-04-10 14:50:00,417.22,418.21,415.43,416.79,4981.0,416.1086,417.096,414.3234,415.6798,4981.0
2025-04-10 15:00:00,416.08,419.23,415.93,415.93,10902.0,414.9716,418.1133,414.822,414.822,10902.0
2025-04-10 15:10:00,415.83,417.09,415.15,416.3,19584.0,414.7223,415.979,414.0441,415.1911,19584.0
2025-04-10 15:20:00,417.03,418.06,413.37,413.37,6174.0,415.9191,416.9464,412.2689,412.2689,6174.0
2025-04-10 15:30:00,413.36,416.5,412.83,412.84,9299.0,412.2589,415.3905,411.7303,411.7403,9299.0
2025-04-10 15:40:00,413.16,413.75,410.11,412.0,15925.0,412.0594,412.6479,409.0175,410.9025,15925.0
2025-04-10 15:50:00,412.0,415.62,411.98,414.78,71216.0,410.9025,414.5129,410.8826,413.6751,71216.0
2025-04-11 09:30:00,415.92,420.26,410.7,418.0,15118.0,414.8121,419.1405,409.606,416.8865,15118.0
2025-04-11 09:40:00,418.0,420.88,414.01,420.76,9563.0,416.8865,419.7589,412.9072,419.6392,9563.0
2025-04-11 09:50:00,418.84,420.24,418.02,418.04,3032.0,417.7243,419.1206,416.9065,416.9264,3032.0
2025-04-11 10:00:00,417.97,420.69,417.83,420.69,4483.0,416.8566,419.5694,416.717,419.5694,4483.0
2025-04-11 10:10:00,420.05,420.84,418.43,419.75,4085.0,418.9311,419.719,417.3154,418.6319,4085.0
2025-04-11 10:20:00,419.14,419.22,417.48,418.24,5107.0,418.0235,418.1033,416.3679,417.1259,5107.0
2025-04-11 10:30:00,418.12,420.98,417.24,420.57,25526.0,417.0062,419.8586,416.1286,419.4497,25526.0
2025-04-11 10:40:00,420.16,422.12,419.53,421.28,8561.0,419.0408,420.9956,418.4125,420.1578,8561.0
2025-04-11 10:50:00,420.88,421.38,419.88,420.16,3895.0,419.7589,420.2575,418.7615,419.0408,3895.0
2025-04-11 11:00:00,420.67,423.08,418.29,418.98,8765.0,419.5494,421.953,417.1758,417.8639,8765.0
2025-04-11 11:10:00,419.05,419.05,417.66,418.0,2090.0,417.9337,417.9337,416.5474,416.8865,2090.0
2025-04-11 11:20:00,418.18,418.18,416.8,417.9,6518.0,417.0661,417.0661,415.6897,416.7868,6518.0
2025-04-11 11:30:00,418.31,420.35,417.77,420.35,6319.0,417.1957,419.2303,416.6571,419.2303,6319.0
2025-04-11 11:40:00,420.87,420.87,418.81,419.85,2360.0,419.7489,419.7489,417.6944,418.7316,2360.0
2025-04-11 11:50:00,420.36,420.56,419.81,420.44,2031.0,419.2402,419.4397,418.6917,419.32,2031.0
2025-04-11 12:00:00,420.36,421.69,420.09,421.67,1399.0,419.2402,420.5667,418.971,420.5468,1399.0
2025-04-11 12:10:00,420.88,422.68,420.88,421.66,1778.0,419.7589,421.5541,419.7589,420.5368,1778.0
2025-04-11 12:20:00,421.8,422.01,421.01,421.67,2734.0,420.6764,420.8859,419.8885,420.5468,2734.0
2025-04-11 12:30:00,421.84,423.9,421.84,423.43,2501.0,420.7163,422.7708,420.7163,422.3021,2501.0
2025-04-11 12:40:00,423.06,423.56,422.0,423.1,16301.0,421.9331,422.4317,420.8759,421.9729,16301.0
2025-04-11 12:50:00,422.52,423.27,422.44,422.55,2979.0,421.3945,422.1425,421.3147,421.4244,2979.0
2025-04-11 13:00:00,423.0,423.54,421.77,422.01,35469.0,421.8732,422.4118,420.6465,420.8859,35469.0
2025-04-11 13:10:00,422.43,422.43,420.76,420.76,5570.0,421.3047,421.3047,419.6392,419.6392,5570.0
2025-04-11 13:20:00,421.2,422.81,421.0,421.38,1556.0,420.078,421.6837,419.8785,420.2575,1556.0
2025-04-11 13:30:00,421.76,422.64,421.12,422.06,8911.0,420.6365,421.5142,419.9982,420.9357,8911.0
2025-04-11 13:40:00,422.17,424.56,422.1,423.09,6256.0,421.0454,423.4291,420.9756,421.963,6256.0
2025-04-11 13:50:00,423.25,424.56,423.24,423.9,4020.0,422.1225,423.4291,422.1126,422.7708,4020.0
2025-04-11 14:00:00,424.11,424.64,423.07,423.37,7382.0,422.9803,423.5088,421.943,422.2422,7382.0
2025-04-11 14:10:00,423.09,423.4,421.82,421.91,4075.0,421.963,422.2721,420.6964,420.7861,4075.0
2025-04-11 14:20:00,421.5,422.52,421.23,422.04,1722.0,420.3772,421.3945,420.1079,420.9158,1722.0
2025-04-11 14:30:00,422.29,423.39,421.85,422.56,3448.0,421.1651,422.2622,420.7263,421.4344,3448.0
2025-04-11 14:40:00,423.04,423.51,422.55,423.0,2521.0,421.9131,422.3819,421.4244,421.8732,2521.0
2025-04-11 14:50:00,422.85,423.3,421.78,422.0,4517.0,421.7236,422.1724,420.6565,420.8759,4517.0
2025-04-11 15:00:00,422.14,423.42,421.91,423.26,8949.0,421.0155,422.2921,420.7861,422.1325,8949.0
2025-04-11 15:10:00,423.15,423.86,422.62,423.19,4344.0,422.0228,422.7309,421.4942,422.0627,4344.0
2025-04-11 15:20:00,422.86,423.73,422.58,423.42,8266.0,421.7336,422.6013,421.4543,422.2921,8266.0
2025-04-11 15:30:00,423.22,424.13,422.5,423.21,7931.0,422.0926,423.0002,421.3745,422.0827,7931.0
2025-04-11 15:40:00,423.05,423.79,422.39,422.83,5795.0,421.9231,422.6611,421.2648,421.7037,5795.0
2025-04-11 15:50:00,423.11,424.3,421.46,422.19,66388.0,421.9829,423.1697,420.3373,421.0654,66388.0
2025-04-14 09:30:00,425.0,427.63,425.0,427.0,12834.0,423.8679,426.4909,423.8679,425.8626,12834.0
2025-04-14 09:40:00,425.0,426.2,423.95,425.16,30146.0,423.8679,425.0647,422.8207,424.0275,30146.0
2025-04-14 09:50:00,424.63,425.53,424.63,425.38,3587.0,423.4989,424.3965,423.4989,424.2469,3587.0
2025-04-14 10:00:00,425.38,427.85,424.68,426.26,53134.0,424.2469,426.7103,423.5487,425.1245,53134.0
2025-04-14 10:10:00,426.08,426.41,424.23,424.23,3613.0,424.945,425.2741,423.0999,423.0999,3613.0
2025-04-14 10:20:00,424.35,425.4,424.19,425.33,6013.0,423.2196,424.2668,423.06,424.197,6013.0
2025-04-14 10:30:00,424.86,426.74,424.86,426.47,15378.0,423.7283,425.6033,423.7283,425.334,15378.0
2025-04-14 10:40:00,426.07,426.77,425.59,426.37,43740.0,424.935,425.6332,424.4563,425.2342,43740.0
2025-04-14 10:50:00,426.59,427.28,426.15,426.27,3973.0,425.4536,426.1418,425.0148,425.1345,3973.0
2025-04-14 11:00:00,426.69,427.16,425.94,426.64,15835.0,425.5534,426.0221,424.8054,425.5035,15835.0
2025-04-14 11:10:00,426.92,427.71,426.35,426.53,17212.0,425.7828,426.5707,425.2143,425.3938,17212.0
2025-04-14 11:20:00,426.94,427.15,425.54,425.99,13600.0,425.8027,426.0122,424.4064,424.8552,13600.0
2025-04-14 11:30:00,425.67,426.42,425.13,425.38,15732.0,424.5361,425.2841,423.9975,424.2469,15732.0
2025-04-14 11:40:00,424.99,425.39,424.73,424.73,2727.0,423.8579,424.2568,423.5986,423.5986,2727.0
2025-04-14 11:50:00,424.24,424.74,424.0,424.74,13488.0,423.1099,423.6086,422.8705,423.6086,13488.0
2025-04-14 12:00:00,424.4,424.74,423.53,424.35,4886.0,423.2695,423.6086,422.4018,423.2196,4886.0
2025-04-14 12:10:00,423.99,425.02,423.72,424.74,14716.0,422.8606,423.8878,422.5913,423.6086,14716.0
2025-04-14 12:20:00,424.94,425.53,423.87,424.37,3331.0,423.808,424.3965,422.7409,423.2396,3331.0
2025-04-14 12:30:00,424.85,425.37,424.59,424.96,5488.0,423.7183,424.2369,423.459,423.828,5488.0
2025-04-14 12:40:00,424.88,425.16,424.34,424.45,2716.0,423.7482,424.0275,423.2096,423.3194,2716.0
2025-04-14 12:50:00,424.33,424.77,423.35,423.91,5637.0,423.1997,423.6385,422.2223,422.7808,5637.0
2025-04-14 13:00:00,424.55,426.1,423.86,423.92,5853.0,423.4191,424.965,422.7309,422.7908,5853.0
2025-04-14 13:10:00,423.92,424.97,423.82,424.97,8175.0,422.7908,423.838,422.691,423.838,8175.0
2025-04-14 13:20:00,424.98,425.32,424.26,424.41,6286.0,423.8479,424.187,423.1299,423.2795,6286.0
2025-04-14 13:30:00,424.41,424.69,424.03,424.35,3660.0,423.2795,423.5587,422.9005,423.2196,3660.0
2025-04-14 13:40:00,424.41,424.41,423.62,424.13,3953.0,423.2795,423.2795,422.4916,423.0002,3953.0
2025-04-14 13:50:00,424.34,425.48,424.34,425.3,14961.0,423.2096,424.3466,423.2096,424.1671,14961.0
2025-04-14 14:00:00,425.57,426.19,425.19,426.19,4739.0,424.4364,425.0547,424.0574,425.0547,4739.0
2025-04-14 14:10:00,426.37,426.62,425.57,425.9,4100.0,425.2342,425.4836,424.4364,424.7655,4100.0
2025-04-14 14:20:00,425.97,426.94,425.68,426.39,3792.0,424.8353,425.8027,424.5461,425.2542,3792.0
2025-04-14 14:30:00,426.63,427.51,426.59,426.91,4547.0,425.4935,426.3712,425.4536,425.7728,4547.0
2025-04-14 14:40:00,427.03,428.07,427.03,427.81,4157.0,425.8925,426.9297,425.8925,426.6704,4157.0
2025-04-14 14:50:00,427.81,427.82,427.04,427.06,6083.0,426.6704,426.6804,425.9025,425.9224,6083.0
2025-04-14 15:00:00,427.31,428.41,427.31,428.41,9110.0,426.1717,427.2688,426.1717,427.2688,9110.0
2025-04-14 15:10:00,428.34,429.11,428.15,428.24,5230.0,427.199,427.9669,427.0095,427.0993,5230.0
2025-04-14 15:20:00,427.86,428.54,427.73,428.12,10078.0,426.7203,427.3985,426.5906,426.9796,10078.0
2025-04-14 15:30:00,428.08,428.32,426.91,426.98,16042.0,426.9397,427.179,425.7728,425.8426,16042.0
2025-04-14 15:40:00,426.98,428.38,426.97,427.54,16177.0,425.8426,427.2389,425.8326,426.4011,16177.0
2025-04-14 15:50:00,427.42,427.42,425.78,426.53,62372.0,426.2814,426.2814,424.6458,425.3938,62372.0
2025-04-15 09:30:00,428.95,429.34,428.95,429.33,9405.0,427.8074,428.1963,427.8074,428.1864,9405.0
2025-04-15 09:40:00,429.32,429.5,428.54,428.88,2729.0,428.1764,428.3559,427.3985,427.7375,2729.0
2025-04-15 09:50:00,429.49,429.5,428.27,428.58,2132.0,428.3459,428.3559,427.1292,427.4383,2132.0
2025-04-15 10:00:00,428.79,429.15,428.35,428.69,1348.0,427.6478,428.0068,427.209,427.5481,1348.0
2025-04-15 10:10:00,429.06,429.79,428.58,428.59,3706.0,427.9171,428.6451,427.4383,427.4483,3706.0
2025-04-15 10:20:00,428.52,428.92,427.59,428.02,3540.0,427.3785,427.7774,426.451,426.8798,3540.0
2025-04-15 10:30:00,428.02,429.53,428.02,429.38,3918.0,426.8798,428.3858,426.8798,428.2362,3918.0
2025-04-15 10:40:00,430.03,430.8,429.5,430.02,2843.0,428.8845,429.6524,428.3559,428.8745,2843.0
2025-04-15 10:50:00,430.02,430.79,429.9,430.48,1234.0,428.8745,429.6425,428.7548,429.3333,1234.0
2025-04-15 11:00:00,430.71,431.13,430.71,430.79,2464.0,429.5627,429.9816,429.5627,429.6425,2464.0
2025-04-15 11:10:00,431.29,431.71,430.62,431.63,4653.0,430.1411,430.56,429.4729,430.4802,4653.0
2025-04-15 11:20:00,431.0,431.75,429.9,429.9,3089.0,429.8519,430.5999,428.7548,428.7548,3089.0
2025-04-15 11:30:00,430.33,430.79,430.08,430.33,1745.0,429.1837,429.6425,428.9344,429.1837,1745.0
2025-04-15 11:40:00,430.2,430.24,429.33,429.34,1382.0,429.054,429.0939,428.1864,428.1963,1382.0
2025-04-15 11:50:00,429.33,430.15,429.33,430.06,1421.0,428.1864,429.0042,428.1864,428.9144,1421.0
2025-04-15 12:00:00,430.36,430.52,429.46,429.46,1400.0,429.2136,429.3732,428.316,428.316,1400.0
2025-04-15 12:10:00,429.94,429.94,429.18,429.7,1457.0,428.7947,428.7947,428.0368,428.5554,1457.0
2025-04-15 12:20:00,430.18,430.18,430.18,430.18,100.0,429.0341,429.0341,429.0341,429.0341,100.0
2025-04-15 12:30:00,429.57,430.06,429.49,430.06,2107.0,428.4257,428.9144,428.3459,428.9144,2107.0
2025-04-15 12:40:00,429.73,430.61,429.65,430.61,2209.0,428.5853,429.4629,428.5055,429.4629,2209.0
2025-04-15 12:50:00,429.74,429.93,428.35,428.86,3420.0,428.5953,428.7848,427.209,427.7176,3420.0
2025-04-15 13:00:00,428.7,429.33,428.69,429.33,571.0,427.558,428.1864,427.5481,428.1864,571.0
2025-04-15 13:10:00,429.48,429.48,428.45,428.47,926.0,428.336,428.336,427.3087,427.3286,926.0
2025-04-15 13:20:00,428.59,428.59,428.0,428.25,3417.0,427.4483,427.4483,426.8599,427.1092,3417.0
2025-04-15 13:30:00,428.56,428.56,428.28,428.41,800.0,427.4184,427.4184,427.1391,427.2688,800.0
2025-04-15 13:40:00,428.95,429.05,428.82,428.82,636.0,427.8074,427.9071,427.6777,427.6777,636.0
2025-04-15 13:50:00,428.82,428.82,427.99,428.54,1432.0,427.6777,427.6777,426.8499,427.3985,1432.0
2025-04-15 14:00:00,428.17,428.6,427.82,427.98,4110.0,427.0294,427.4583,426.6804,426.8399,4110.0
2025-04-15 14:10:00,428.32,428.6,427.77,428.22,4559.0,427.179,427.4583,426.6305,427.0793,4559.0
2025-04-15 14:20:00,427.91,428.7,427.9,427.97,2089.0,426.7701,427.558,426.7602,426.83,2089.0
2025-04-15 14:30:00,428.31,428.61,428.3,428.31,938.0,427.1691,427.4683,427.1591,427.1691,938.0
2025-04-15 14:40:00,428.56,429.49,428.33,428.85,2343.0,427.4184,428.3459,427.189,427.7076,2343.0
2025-04-15 14:50:00,428.72,428.99,428.52,428.86,2038.0,427.578,427.8473,427.3785,427.7176,2038.0
2025-04-15 15:00:00,428.87,429.67,428.86,429.43,4175.0,427.7276,428.5254,427.7176,428.2861,4175.0
2025-04-15 15:10:00,429.5,430.06,429.28,429.6,3707.0,428.3559,428.9144,428.1365,428.4556,3707.0
2025-04-15 15:20:00,429.12,429.15,428.16,428.87,4515.0,427.9769,428.0068,427.0195,427.7276,4515.0
2025-04-15 15:30:00,428.87,429.22,428.01,428.37,4335.0,427.7276,428.0766,426.8699,427.2289,4335.0
2025-04-15 15:40:00,428.37,429.36,428.26,428.43,7272.0,427.2289,428.2163,427.1192,427.2887,7272.0
2025-04-15 15:50:00,428.58,431.0,427.8,430.79,112919.0,427.4383,429.8519,426.6604,429.6425,112919.0
2025-04-16 09:30:00,425.73,429.25,425.73,426.81,12120.0,424.5959,428.1066,424.5959,425.6731,12120.0
2025-04-16 09:40:00,426.14,426.95,426.14,426.8,2057.0,425.0048,425.8127,425.0048,425.6631,2057.0
2025-04-16 09:50:00,425.93,426.82,425.57,426.82,3152.0,424.7954,425.683,424.4364,425.683,3152.0
2025-04-16 10:00:00,427.16,429.66,426.46,429.57,5399.0,426.0221,428.5155,425.324,428.4257,5399.0
2025-04-16 10:10:00,429.23,429.23,428.75,429.17,2340.0,428.0866,428.0866,427.6079,428.0268,2340.0
2025-04-16 10:20:00,429.64,430.0,428.63,429.02,2120.0,428.4955,428.8546,427.4882,427.8772,2120.0
2025-04-16 10:30:00,429.3,430.03,429.02,429.88,5787.0,428.1564,428.8845,427.8772,428.7349,5787.0
2025-04-16 10:40:00,430.08,430.14,429.02,429.02,2372.0,428.9344,428.9942,427.8772,427.8772,2372.0
2025-04-16 10:50:00,429.02,429.23,428.29,429.23,2666.0,427.8772,428.0866,427.1491,428.0866,2666.0
2025-04-16 11:00:00,429.77,429.94,429.77,429.94,662.0,428.6252,428.7947,428.6252,428.7947,662.0
2025-04-16 11:10:00,429.69,430.22,429.45,429.45,1411.0,428.5454,429.074,428.306,428.306,1411.0
2025-04-16 11:20:00,429.95,430.5,429.95,430.5,1564.0,428.8047,429.3532,428.8047,429.3532,1564.0
2025-04-16 11:30:00,430.5,430.7,429.99,430.7,1582.0,429.3532,429.5527,428.8446,429.5527,1582.0
2025-04-16 11:40:00,430.4,430.4,429.91,429.91,2558.0,429.2535,429.2535,428.7648,428.7648,2558.0
2025-04-16 11:50:00,430.08,430.54,429.08,429.08,3310.0,428.9344,429.3931,427.937,427.937,3310.0
2025-04-16 12:00:00,429.06,429.52,429.03,429.4,3202.0,427.9171,428.3758,427.8872,428.2562,3202.0
2025-04-16 12:10:00,429.74,429.74,428.96,428.96,2132.0,428.5953,428.5953,427.8173,427.8173,2132.0
2025-04-16 12:20:00,429.07,429.79,428.74,429.24,2768.0,427.927,428.6451,427.5979,428.0966,2768.0
2025-04-16 12:30:00,429.52,429.52,428.95,428.95,715.0,428.3758,428.3758,427.8074,427.8074,715.0
2025-04-16 12:40:00,428.68,429.25,428.63,429.25,1661.0,427.5381,428.1066,427.4882,428.1066,1661.0
2025-04-16 12:50:00,428.75,428.75,428.01,428.01,700.0,427.6079,427.6079,426.8699,426.8699,700.0
2025-04-16 13:00:00,427.94,428.22,427.06,427.98,2327.0,426.8001,427.0793,425.9224,426.8399,2327.0
2025-04-16 13:10:00,428.37,428.38,427.3,428.27,2277.0,427.2289,427.2389,426.1618,427.1292,2277.0
2025-04-16 13:20:00,428.61,428.61,427.86,428.22,3600.0,427.4683,427.4683,426.7203,427.0793,3600.0
2025-04-16 13:30:00,428.02,428.02,425.33,426.25,5061.0,426.8798,426.8798,424.197,425.1146,5061.0
2025-04-16 13:40:00,424.98,425.76,424.3,424.73,4840.0,423.8479,424.6259,423.1697,423.5986,4840.0
2025-04-16 13:50:00,424.75,425.64,423.31,423.31,6073.0,423.6186,424.5062,422.1824,422.1824,6073.0
2025-04-16 14:00:00,423.63,425.24,423.32,424.05,4378.0,422.5015,424.1072,422.1924,422.9204,4378.0
2025-04-16 14:10:00,424.26,424.58,423.57,424.24,4161.0,423.1299,423.449,422.4417,423.1099,4161.0
2025-04-16 14:20:00,424.02,425.2,424.01,425.05,5447.0,422.8905,424.0674,422.8805,423.9178,5447.0
2025-04-16 14:30:00,425.17,425.58,424.0,424.0,12346.0,424.0374,424.4463,422.8705,422.8705,12346.0
2025-04-16 14:40:00,424.03,424.23,423.58,424.0,4984.0,422.9005,423.0999,422.4517,422.8705,4984.0
2025-04-16 14:50:00,423.86,424.05,422.83,422.83,4029.0,422.7309,422.9204,421.7037,421.7037,4029.0
2025-04-16 15:00:00,422.8,423.32,421.8,421.81,2315.0,421.6737,422.1924,420.6764,420.6864,2315.0
2025-04-16 15:10:00,421.45,422.04,420.8,420.8,3712.0,420.3273,420.9158,419.6791,419.6791,3712.0
2025-04-16 15:20:00,420.43,420.83,419.32,419.59,5309.0,419.3101,419.709,418.203,418.4723,5309.0
2025-04-16 15:30:00,419.92,420.34,419.11,419.83,5279.0,418.8014,419.2203,417.9936,418.7117,5279.0
2025-04-16 15:40:00,419.9,420.2,418.89,419.76,7422.0,418.7815,419.0807,417.7742,418.6418,7422.0
2025-04-16 15:50:00,419.21,421.72,419.21,420.44,42797.0,418.0933,420.5966,418.0933,419.32,42797.0
2025-04-17 09:30:00,425.91,426.36,422.43,422.89,39760.0,424.7755,425.2243,421.3047,421.7635,39760.0
2025-04-17 09:40:00,423.4,424.33,421.77,422.3,3049.0,422.2721,423.1997,420.6465,421.1751,3049.0
2025-04-17 09:50:00,422.78,423.5,422.26,423.35,2835.0,421.6538,422.3719,421.1352,422.2223,2835.0
2025-04-17 10:00:00,422.96,423.44,422.07,422.81,5594.0,421.8333,422.312,420.9457,421.6837,5594.0
2025-04-17 10:10:00,421.85,422.91,420.52,420.7,3171.0,420.7263,421.7835,419.3998,419.5793,3171.0
2025-04-17 10:20:00,420.54,421.35,420.0,420.79,3233.0,419.4198,420.2276,418.8812,419.6691,3233.0
2025-04-17 10:30:00,420.79,421.03,419.41,419.72,1505.0,419.6691,419.9085,418.2928,418.602,1505.0
2025-04-17 10:40:00,420.14,420.68,420.0,420.68,2459.0,419.0208,419.5594,418.8812,419.5594,2459.0
2025-04-17 10:50:00,420.69,421.45,420.68,421.09,1220.0,419.5694,420.3273,419.5594,419.9683,1220.0
2025-04-17 11:00:00,421.09,422.84,421.08,422.01,2451.0,419.9683,421.7136,419.9583,420.8859,2451.0
2025-04-17 11:10:00,422.01,422.97,422.0,422.66,1610.0,420.8859,421.8433,420.8759,421.5341,1610.0
2025-04-17 11:20:00,422.64,422.64,421.99,422.37,3663.0,421.5142,421.5142,420.8659,421.2449,3663.0
2025-04-17 11:30:00,422.75,423.25,422.5,423.08,3245.0,421.6239,422.1225,421.3745,421.953,3245.0
2025-04-17 11:40:00,423.07,423.14,422.31,422.58,2471.0,421.943,422.0128,421.1851,421.4543,2471.0
2025-04-17 11:50:00,422.13,423.45,422.08,423.45,2711.0,421.0055,422.322,420.9557,422.322,2711.0
2025-04-17 12:00:00,422.79,423.62,422.18,422.94,4561.0,421.6638,422.4916,421.0554,421.8134,4561.0
2025-04-17 12:10:00,422.03,423.33,421.83,423.13,5094.0,420.9058,422.2023,420.7063,422.0029,5094.0
2025-04-17 12:20:00,423.17,424.55,423.17,424.41,3357.0,422.0428,423.4191,422.0428,423.2795,3357.0
2025-04-17 12:30:00,424.08,424.77,423.88,424.23,4505.0,422.9503,423.6385,422.7509,423.0999,4505.0
2025-04-17 12:40:00,424.04,424.69,424.04,424.68,801.0,422.9104,423.5587,422.9104,423.5487,801.0
2025-04-17 12:50:00,425.08,425.76,424.77,425.4,3154.0,423.9477,424.6259,423.6385,424.2668,3154.0
2025-04-17 13:00:00,425.35,425.41,424.28,425.15,4743.0,424.217,424.2768,423.1498,424.0175,4743.0
2025-04-17 13:10:00,424.78,424.78,423.8,424.01,4102.0,423.6485,423.6485,422.6711,422.8805,4102.0
2025-04-17 13:20:00,423.93,423.93,422.93,422.93,2712.0,422.8007,422.8007,421.8034,421.8034,2712.0
2025-04-17 13:30:00,423.45,423.92,422.69,423.82,1904.0,422.322,422.7908,421.564,422.691,1904.0
2025-04-17 13:40:00,423.73,424.17,422.93,424.04,1558.0,422.6013,423.0401,421.8034,422.9104,1558.0
2025-04-17 13:50:00,424.0,424.58,423.99,424.44,2592.0,422.8705,423.449,422.8606,423.3094,2592.0
2025-04-17 14:00:00,424.46,425.46,424.45,425.14,2833.0,423.3293,424.3267,423.3194,424.0075,2833.0
2025-04-17 14:10:00,425.19,425.51,424.58,424.75,10247.0,424.0574,424.3765,423.449,423.6186,10247.0
2025-04-17 14:20:00,424.89,425.16,423.96,423.96,2899.0,423.7582,424.0275,422.8307,422.8307,2899.0
2025-04-17 14:30:00,424.25,424.51,423.8,423.92,5219.0,423.1199,423.3792,422.6711,422.7908,5219.0
2025-04-17 14:40:00,424.06,424.43,423.32,424.43,5374.0,422.9304,423.2994,422.1924,423.2994,5374.0
2025-04-17 14:50:00,424.14,424.91,423.59,424.63,4184.0,423.0102,423.7781,422.4616,423.4989,4184.0
2025-04-17 15:00:00,424.44,424.44,423.34,423.66,5543.0,423.3094,423.3094,422.2123,422.5315,5543.0
2025-04-17 15:10:00,423.56,423.8,422.44,422.62,5190.0,422.4317,422.6711,421.3147,421.4942,5190.0
2025-04-17 15:20:00,422.62,423.25,422.2,422.48,5244.0,421.4942,422.1225,421.0753,421.3546,5244.0
2025-04-17 15:30:00,422.58,423.68,422.11,422.31,7462.0,421.4543,422.5514,420.9856,421.1851,7462.0
2025-04-17 15:40:00,422.05,422.78,421.34,421.48,8080.0,420.9257,421.6538,420.2176,420.3573,8080.0
2025-04-17 15:50:00,421.11,422.51,420.29,420.65,23416.0,419.9882,421.3845,419.1704,419.5295,23416.0
2025-04-21 09:30:00,417.56,418.33,414.82,416.07,6124.0,416.4477,417.2157,413.715,414.9617,6124.0
2025-04-21 09:40:00,417.56,418.04,416.25,418.04,1853.0,416.4477,416.9264,415.1412,416.9264,1853.0
2025-04-21 09:50:00,417.68,417.68,417.22,417.23,251.0,416.5674,416.5674,416.1086,416.1186,251.0
2025-04-21 10:00:00,417.37,417.67,417.03,417.67,2456.0,416.2582,416.5574,415.9191,416.5574,2456.0
2025-04-21 10:10:00,417.32,417.32,415.53,415.7,3919.0,416.2083,416.2083,414.4231,414.5927,3919.0
2025-04-21 10:20:00,414.92,415.58,414.9,415.58,1935.0,413.8147,414.473,413.7948,414.473,1935.0
2025-04-21 10:30:00,415.41,416.01,415.3,415.63,937.0,414.3034,414.9018,414.1937,414.5228,937.0
2025-04-21 10:40:00,415.25,415.37,414.04,414.94,2304.0,414.1439,414.2635,412.9371,413.8347,2304.0
2025-04-21 10:50:00,413.83,414.31,413.21,413.71,3246.0,412.7276,413.2064,412.1093,412.608,3246.0
2025-04-21 11:00:00,413.71,413.97,412.29,412.29,3263.0,412.608,412.8673,411.1917,411.1917,3263.0
2025-04-21 11:10:00,412.71,413.21,412.59,412.8,3076.0,411.6106,412.1093,411.4909,411.7004,3076.0
2025-04-21 11:20:00,413.09,413.13,412.38,412.71,6473.0,411.9896,412.0295,411.2815,411.6106,6473.0
2025-04-21 11:30:00,412.34,412.59,411.9,412.59,2419.0,411.2416,411.4909,410.8028,411.4909,2419.0
2025-04-21 11:40:00,412.35,412.58,411.68,411.94,2136.0,411.2516,411.481,410.5834,410.8427,2136.0
2025-04-21 11:50:00,411.68,411.68,411.25,411.33,1045.0,410.5834,410.5834,410.1545,410.2343,1045.0
2025-04-21 12:00:00,411.64,411.66,410.97,410.97,1551.0,410.5435,410.5634,409.8753,409.8753,1551.0
2025-04-21 12:10:00,411.61,411.62,411.04,411.3,2024.0,410.5136,410.5235,409.9451,410.2044,2024.0
2025-04-21 12:20:00,411.3,411.47,410.71,410.71,3823.0,410.2044,410.3739,409.616,409.616,3823.0
2025-04-21 12:30:00,411.42,412.13,411.2,412.13,2794.0,410.3241,411.0322,410.1046,411.0322,2794.0
2025-04-21 12:40:00,412.13,412.43,411.57,411.57,2308.0,411.0322,411.3314,410.4737,410.4737,2308.0
2025-04-21 12:50:00,411.35,411.85,411.31,411.72,3263.0,410.2542,410.7529,410.2144,410.6233,3263.0
2025-04-21 13:00:00,412.04,412.15,410.39,410.39,6881.0,410.9424,411.0521,409.2968,409.2968,6881.0
2025-04-21 13:10:00,410.35,411.12,409.66,411.12,6561.0,409.2569,410.0249,408.5687,410.0249,6561.0
2025-04-21 13:20:00,411.12,411.26,410.74,410.81,3970.0,410.0249,410.1645,409.6459,409.7157,3970.0
2025-04-21 13:30:00,411.38,411.61,410.39,410.8,11494.0,410.2842,410.5136,409.2968,409.7057,11494.0
2025-04-21 13:40:00,411.09,411.09,409.78,409.8,4484.0,409.9949,409.9949,408.6884,408.7084,4484.0
2025-04-21 13:50:00,410.26,410.26,409.05,409.31,5159.0,409.1671,409.1671,407.9604,408.2197,5159.0
2025-04-21 14:00:00,409.29,409.37,408.46,408.5,5357.0,408.1997,408.2795,407.3719,407.4118,5357.0
2025-04-21 14:10:00,408.88,409.24,408.63,409.23,2423.0,407.7908,408.1499,407.5415,408.1399,2423.0
2025-04-21 14:20:00,409.09,409.4,408.78,409.4,2149.0,408.0003,408.3094,407.6911,408.3094,2149.0
2025-04-21 14:30:00,409.37,409.7,409.21,409.6,3567.0,408.2795,408.6086,408.1199,408.5089,3567.0
2025-04-21 14:40:00,409.65,409.82,408.81,409.38,14694.0,408.5588,408.7283,407.721,408.2895,14694.0
2025-04-21 14:50:00,409.1,409.1,408.33,408.37,3002.0,408.0102,408.0102,407.2423,407.2822,3002.0
2025-04-21 15:00:00,408.43,409.57,408.27,409.44,3599.0,407.342,408.479,407.1825,408.3493,3599.0
2025-04-21 15:10:00,409.52,409.71,409.05,409.08,5995.0,408.4291,408.6186,407.9604,407.9903,5995.0
2025-04-21 15:20:00,409.7,409.71,408.61,408.61,3148.0,408.6086,408.6186,407.5215,407.5215,3148.0
2025-04-21 15:30:00,408.91,410.14,408.88,408.9,3517.0,407.8207,409.0475,407.7908,407.8108,3517.0
2025-04-21 15:40:00,409.53,411.0,409.44,410.57,4557.0,408.4391,409.9052,408.3493,409.4763,4557.0
2025-04-21 15:50:00,410.56,412.92,410.53,412.3,62812.0,409.4664,411.8201,409.4364,411.2017,62812.0
2025-04-22 09:30:00,416.29,419.98,414.22,418.05,15611.0,415.1811,418.8613,413.1166,416.9364,15611.0
2025-04-22 09:40:00,418.06,418.98,417.08,418.28,5808.0,416.9464,417.8639,415.969,417.1658,5808.0
2025-04-22 09:50:00,417.92,417.92,416.56,416.87,5928.0,416.8067,416.8067,415.4504,415.7595,5928.0
2025-04-22 10:00:00,415.78,417.03,415.41,417.0,4557.0,414.6724,415.9191,414.3034,415.8892,4557.0
2025-04-22 10:10:00,417.26,417.86,416.61,416.62,7859.0,416.1485,416.7469,415.5002,415.5102,7859.0
2025-04-22 10:20:00,416.61,417.65,416.45,417.35,5853.0,415.5002,416.5375,415.3407,416.2383,5853.0
2025-04-22 10:30:00,417.58,418.22,416.9,417.94,6615.0,416.4677,417.1059,415.7895,416.8267,6615.0
2025-04-22 10:40:00,418.25,420.13,418.25,419.87,4140.0,417.1359,419.0109,417.1359,418.7516,4140.0
2025-04-22 10:50:00,419.89,419.89,419.19,419.61,3955.0,418.7715,418.7715,418.0734,418.4922,3955.0
2025-04-22 11:00:00,419.61,420.11,419.14,419.51,5365.0,418.4922,418.9909,418.0235,418.3925,5365.0
2025-04-22 11:10:00,419.75,420.4,419.65,420.19,2660.0,418.6319,419.2801,418.5321,419.0707,2660.0
2025-04-22 11:20:00,419.98,420.69,419.57,419.62,4154.0,418.8613,419.5694,418.4523,418.5022,4154.0
2025-04-22 11:30:00,419.58,419.58,419.05,419.25,10637.0,418.4623,418.4623,417.9337,418.1332,10637.0
2025-04-22 11:40:00,418.79,418.79,417.99,418.21,2342.0,417.6744,417.6744,416.8766,417.096,2342.0
2025-04-22 11:50:00,418.29,419.18,417.94,419.18,11205.0,417.1758,418.0634,416.8267,418.0634,11205.0
2025-04-22 12:00:00,419.43,420.96,419.43,420.29,10013.0,418.3127,419.8386,418.3127,419.1704,10013.0
2025-04-22 12:10:00,420.28,420.28,419.35,419.55,8231.0,419.1605,419.1605,418.2329,418.4324,8231.0
2025-04-22 12:20:00,419.54,420.56,419.53,420.15,10848.0,418.4224,419.4397,418.4125,419.0308,10848.0
2025-04-22 12:30:00,420.25,420.33,419.97,420.17,2342.0,419.1305,419.2103,418.8513,419.0508,2342.0
2025-04-22 12:40:00,419.8,420.62,419.55,420.36,4496.0,418.6817,419.4996,418.4324,419.2402,4496.0
2025-04-22 12:50:00,420.35,420.89,420.27,420.89,5209.0,419.2303,419.7688,419.1505,419.7688,5209.0
2025-04-22 13:00:00,420.89,421.37,420.78,421.03,11539.0,419.7688,420.2476,419.6591,419.9085,11539.0
2025-04-22 13:10:00,421.03,421.03,418.51,419.47,3862.0,419.9085,419.9085,417.3952,418.3526,3862.0
2025-04-22 13:20:00,419.16,419.35,418.26,418.27,6790.0,418.0434,418.2329,417.1458,417.1558,6790.0
2025-04-22 13:30:00,418.42,418.61,416.84,417.11,7049.0,417.3054,417.4949,415.7296,415.9989,7049.0
2025-04-22 13:40:00,417.11,417.11,416.34,416.99,4944.0,415.9989,415.9989,415.231,415.8792,4944.0
2025-04-22 13:50:00,417.02,417.56,416.77,416.89,9297.0,415.9091,416.4477,415.6598,415.7795,9297.0
2025-04-22 14:00:00,416.89,418.0,416.65,418.0,5497.0,415.7795,416.8865,415.5401,416.8865,5497.0
2025-04-22 14:10:00,417.65,419.03,417.39,418.05,21659.0,416.5375,417.9138,416.2782,416.9364,21659.0
2025-04-22 14:20:00,418.0,418.69,417.65,418.69,7963.0,416.8865,417.5747,416.5375,417.5747,7963.0
2025-04-22 14:30:00,418.54,419.42,418.52,419.0,6106.0,417.4251,418.3027,417.4051,417.8839,6106.0
2025-04-22 14:40:00,419.42,419.72,419.14,419.42,8767.0,418.3027,418.602,418.0235,418.3027,8767.0
2025-04-22 14:50:00,419.47,420.02,419.32,419.63,5588.0,418.3526,418.9012,418.203,418.5122,5588.0
2025-04-22 15:00:00,419.64,419.87,418.9,418.9,6676.0,418.5222,418.7516,417.7841,417.7841,6676.0
2025-04-22 15:10:00,418.88,418.95,418.19,418.67,8599.0,417.7642,417.834,417.076,417.5547,8599.0
2025-04-22 15:20:00,418.69,419.21,418.1,418.54,9904.0,417.5747,418.0933,416.9863,417.4251,9904.0
2025-04-22 15:30:00,418.6,418.81,418.18,418.4,10456.0,417.4849,417.6944,417.0661,417.2855,10456.0
2025-04-22 15:40:00,418.52,420.38,418.39,420.25,14275.0,417.4051,419.2602,417.2755,419.1305,14275.0
2025-04-22 15:50:00,420.24,420.72,418.58,419.56,56343.0,419.1206,419.5993,417.465,418.4424,56343.0
2025-04-23 09:30:00,423.61,426.64,422.18,423.85,24184.0,422.4816,425.5035,421.0554,422.7209,24184.0
2025-04-23 09:40:00,423.92,427.52,423.91,427.52,5820.0,422.7908,426.3812,422.7808,426.3812,5820.0
2025-04-23 09:50:00,428.31,429.35,427.37,428.09,9874.0,427.1691,428.2063,426.2316,426.9497,9874.0
2025-04-23 10:00:00,428.34,429.01,426.64,428.07,3803.0,427.199,427.8672,425.5035,426.9297,3803.0
2025-04-23 10:10:00,427.29,428.64,426.9,427.14,5056.0,426.1518,427.4982,425.7628,426.0022,5056.0
2025-04-23 10:20:00,426.56,427.72,426.56,427.64,3329.0,425.4237,426.5806,425.4237,426.5009,3329.0
2025-04-23 10:30:00,428.34,428.99,428.34,428.88,2341.0,427.199,427.8473,427.199,427.7375,2341.0
2025-04-23 10:40:00,428.73,429.17,428.34,428.58,2606.0,427.5879,428.0268,427.199,427.4383,2606.0
2025-04-23 10:50:00,428.26,428.46,427.44,427.44,3021.0,427.1192,427.3187,426.3014,426.3014,3021.0
2025-04-23 11:00:00,427.83,429.64,427.41,428.8,4358.0,426.6903,428.4955,426.2715,427.6578,4358.0
2025-04-23 11:10:00,428.62,428.84,428.46,428.84,900.0,427.4782,427.6977,427.3187,427.6977,900.0
2025-04-23 11:20:00,428.79,428.81,427.67,428.29,3057.0,427.6478,427.6677,426.5308,427.1491,3057.0
2025-04-23 11:30:00,427.84,428.43,427.18,428.28,1968.0,426.7003,427.2887,426.0421,427.1391,1968.0
2025-04-23 11:40:00,427.87,427.87,426.15,426.15,1912.0,426.7302,426.7302,425.0148,425.0148,1912.0
2025-04-23 11:50:00,426.03,426.46,425.38,426.46,2836.0,424.8951,425.324,424.2469,425.324,2836.0
2025-04-23 12:00:00,425.82,425.82,425.3,425.34,2573.0,424.6857,424.6857,424.1671,424.207,2573.0
2025-04-23 12:10:00,425.33,425.74,424.0,424.05,3245.0,424.197,424.6059,422.8705,422.9204,3245.0
2025-04-23 12:20:00,423.23,424.39,423.01,424.26,3160.0,422.1026,423.2595,421.8832,423.1299,3160.0
2025-04-23 12:30:00,424.25,425.42,424.04,425.22,1402.0,423.1199,424.2868,422.9104,424.0873,1402.0
2025-04-23 12:40:00,425.48,425.48,424.5,424.61,1202.0,424.3466,424.3466,423.3692,423.4789,1202.0
2025-04-23 12:50:00,424.75,426.2,424.75,425.47,937.0,423.6186,425.0647,423.6186,424.3366,937.0
2025-04-23 13:00:00,425.27,427.12,424.86,427.06,1285.0,424.1372,425.9822,423.7283,425.9224,1285.0
2025-04-23 13:10:00,427.64,427.83,427.01,427.83,4238.0,426.5009,426.6903,425.8725,426.6903,4238.0
2025-04-23 13:20:00,427.58,428.06,426.86,426.86,3092.0,426.441,426.9197,425.7229,425.7229,3092.0
2025-04-23 13:30:00,426.86,426.87,425.48,425.48,1560.0,425.7229,425.7329,424.3466,424.3466,1560.0
2025-04-23 13:40:00,425.79,425.9,425.38,425.51,941.0,424.6558,424.7655,424.2469,424.3765,941.0
2025-04-23 13:50:00,425.23,425.96,425.11,425.52,1611.0,424.0973,424.8253,423.9776,424.3865,1611.0
2025-04-23 14:00:00,425.98,426.01,425.0,425.19,1219.0,424.8453,424.8752,423.8679,424.0574,1219.0
2025-04-23 14:10:00,425.76,425.76,424.97,425.49,1994.0,424.6259,424.6259,423.838,424.3566,1994.0
2025-04-23 14:20:00,425.95,425.95,425.23,425.29,4214.0,424.8154,424.8154,424.0973,424.1571,4214.0
2025-04-23 14:30:00,425.4,425.41,424.87,424.87,1296.0,424.2668,424.2768,423.7382,423.7382,1296.0
2025-04-23 14:40:00,424.9,425.01,424.14,424.5,1718.0,423.7682,423.8779,423.0102,423.3692,1718.0
2025-04-23 14:50:00,424.57,425.29,424.57,424.96,4198.0,423.439,424.1571,423.439,423.828,4198.0
2025-04-23 15:00:00,424.5,424.9,423.05,423.5,1569.0,423.3692,423.7682,421.9231,422.3719,1569.0
2025-04-23 15:10:00,423.5,423.96,423.26,423.43,3712.0,422.3719,422.8307,422.1325,422.3021,3712.0
2025-04-23 15:20:00,423.07,423.56,422.87,422.99,1714.0,421.943,422.4317,421.7436,421.8632,1714.0
2025-04-23 15:30:00,423.17,424.28,422.73,422.73,4859.0,422.0428,423.1498,421.6039,421.6039,4859.0
2025-04-23 15:40:00,422.81,423.51,422.65,423.39,6411.0,421.6837,422.3819,421.5241,422.2622,6411.0
2025-04-23 15:50:00,423.78,425.1,423.33,424.3,37531.0,422.6511,423.9676,422.2023,423.1697,37531.0
2025-04-24 09:30:00,422.98,423.89,421.53,423.41,7200.0,421.8533,422.7608,420.4071,422.2821,7200.0
2025-04-24 09:40:00,423.35,424.92,423.35,424.91,3203.0,422.2223,423.7881,422.2223,423.7781,3203.0
2025-04-24 09:50:00,424.35,425.48,424.24,424.24,2050.0,423.2196,424.3466,423.1099,423.1099,2050.0
2025-04-24 10:00:00,425.75,425.75,424.38,425.56,3574.0,424.6159,424.6159,423.2495,424.4264,3574.0
2025-04-24 10:10:00,425.56,425.83,424.76,425.78,2532.0,424.4264,424.6957,423.6285,424.6458,2532.0
2025-04-24 10:20:00,426.02,426.31,425.89,426.22,800.0,424.8852,425.1744,424.7555,425.0846,800.0
2025-04-24 10:30:00,426.58,427.37,426.3,427.24,1200.0,425.4437,426.2316,425.1644,426.1019,1200.0
2025-04-24 10:40:00,427.18,427.53,426.43,427.11,3757.0,426.0421,426.3911,425.2941,425.9723,3757.0
2025-04-24 10:50:00,427.49,427.72,427.44,427.49,1765.0,426.3513,426.5806,426.3014,426.3513,1765.0
2025-04-24 11:00:00,427.8,428.13,427.58,428.09,1252.0,426.6604,426.9895,426.441,426.9497,1252.0
2025-04-24 11:10:00,427.98,427.98,427.17,427.17,5627.0,426.8399,426.8399,426.0321,426.0321,5627.0
2025-04-24 11:20:00,427.43,427.71,427.16,427.71,1580.0,426.2914,426.5707,426.0221,426.5707,1580.0
2025-04-24 11:30:00,427.18,428.01,427.01,428.01,1794.0,426.0421,426.8699,425.8725,426.8699,1794.0
2025-04-24 11:40:00,427.88,428.33,427.88,428.33,2480.0,426.7402,427.189,426.7402,427.189,2480.0
2025-04-24 11:50:00,428.12,428.53,427.75,428.23,2083.0,426.9796,427.3885,426.6106,427.0893,2083.0
2025-04-24 12:00:00,428.52,428.52,428.13,428.17,507.0,427.3785,427.3785,426.9895,427.0294,507.0
2025-04-24 12:10:00,428.27,428.96,428.27,428.91,874.0,427.1292,427.8173,427.1292,427.7675,874.0
2025-04-24 12:20:00,428.6,428.86,428.59,428.86,1038.0,427.4583,427.7176,427.4483,427.7176,1038.0
2025-04-24 12:30:00,428.87,429.25,428.82,428.89,1342.0,427.7276,428.1066,427.6777,427.7475,1342.0
2025-04-24 12:40:00,428.93,429.09,428.66,428.75,1822.0,427.7874,427.947,427.5181,427.6079,1822.0
2025-04-24 12:50:00,428.75,429.11,428.73,429.03,1636.0,427.6079,427.9669,427.5879,427.8872,1636.0
2025-04-24 13:00:00,428.72,428.72,428.06,428.34,1802.0,427.578,427.578,426.9197,427.199,1802.0
2025-04-24 13:10:00,428.39,428.66,427.12,428.3,5365.0,427.2489,427.5181,425.9822,427.1591,5365.0
2025-04-24 13:20:00,427.78,428.31,427.78,428.31,816.0,426.6405,427.1691,426.6405,427.1691,816.0
2025-04-24 13:30:00,428.13,428.48,428.08,428.29,905.0,426.9895,427.3386,426.9397,427.1491,905.0
2025-04-24 13:40:00,428.32,428.32,427.74,427.93,1310.0,427.179,427.179,426.6006,426.7901,1310.0
2025-04-24 13:50:00,427.9,428.31,427.58,427.58,1804.0,426.7602,427.1691,426.441,426.441,1804.0
2025-04-24 14:00:00,427.94,428.87,427.94,428.51,2319.0,426.8001,427.7276,426.8001,427.3685,2319.0
2025-04-24 14:10:00,428.5,428.91,428.24,428.34,1929.0,427.3586,427.7675,427.0993,427.199,1929.0
2025-04-24 14:20:00,428.55,428.78,428.05,428.78,4959.0,427.4084,427.6378,426.9098,427.6378,4959.0
2025-04-24 14:30:00,428.91,429.2,428.62,428.7,2477.0,427.7675,428.0567,427.4782,427.558,2477.0
2025-04-24 14:40:00,428.7,428.98,428.11,428.38,3229.0,427.558,427.8373,426.9696,427.2389,3229.0
2025-04-24 14:50:00,428.31,428.6,428.06,428.06,2127.0,427.1691,427.4583,426.9197,426.9197,2127.0
2025-04-24 15:00:00,427.56,427.65,427.02,427.21,2544.0,426.4211,426.5108,425.8825,426.072,2544.0
2025-04-24 15:10:00,426.89,427.46,426.4,427.46,762.0,425.7529,426.3213,425.2642,426.3213,762.0
2025-04-24 15:20:00,427.46,427.72,427.09,427.17,1522.0,426.3213,426.5806,425.9523,426.0321,1522.0
2025-04-24 15:30:00,427.01,427.72,426.03,427.72,6622.0,425.8725,426.5806,424.8951,426.5806,6622.0
2025-04-24 15:40:00,427.89,428.87,427.88,428.48,2071.0,426.7502,427.7276,426.7402,427.3386,2071.0
2025-04-24 15:50:00,428.3,428.5,427.63,428.04,22653.0,427.1591,427.3586,426.4909,426.8998,22653.0
2025-04-25 09:30:00,430.0,430.24,427.24,430.24,8853.0,428.8546,429.0939,426.1019,429.0939,8853.0
2025-04-25 09:40:00,429.92,429.92,426.99,427.0,2317.0,428.7748,428.7748,425.8526,425.8626,2317.0
2025-04-25 09:50:00,427.45,428.13,426.8,427.87,1024.0,426.3114,426.9895,425.6631,426.7302,1024.0
2025-04-25 10:00:00,428.23,429.25,427.48,428.84,4973.0,427.0893,428.1066,426.3413,427.6977,4973.0
2025-04-25 10:10:00,428.84,429.16,427.41,427.42,3773.0,427.6977,428.0168,426.2715,426.2814,3773.0
2025-04-25 10:20:00,427.92,427.92,426.02,426.22,3043.0,426.7801,426.7801,424.8852,425.0846,3043.0
2025-04-25 10:30:00,425.58,427.14,425.54,426.78,1677.0,424.4463,426.0022,424.4064,425.6431,1677.0
2025-04-25 10:40:00,427.14,427.98,427.14,427.81,1324.0,426.0022,426.8399,426.0022,426.6704,1324.0
2025-04-25 10:50:00,427.65,428.51,427.48,428.13,2228.0,426.5108,427.3685,426.3413,426.9895,2228.0
2025-04-25 11:00:00,428.26,429.05,428.26,428.77,1719.0,427.1192,427.9071,427.1192,427.6278,1719.0
2025-04-25 11:10:00,429.04,429.04,428.12,428.55,1807.0,427.8971,427.8971,426.9796,427.4084,1807.0
2025-04-25 11:20:00,428.54,428.95,427.8,427.8,1418.0,427.3985,427.8074,426.6604,426.6604,1418.0
2025-04-25 11:30:00,427.63,428.04,426.97,426.97,1060.0,426.4909,426.8998,425.8326,425.8326,1060.0
2025-04-25 11:40:00,427.36,427.83,427.02,427.03,782.0,426.2216,426.6903,425.8825,425.8925,782.0
2025-04-25 11:50:00,427.3,428.51,427.3,428.51,1889.0,426.1618,427.3685,426.1618,427.3685,1889.0
2025-04-25 12:00:00,428.28,428.63,428.05,428.21,2175.0,427.1391,427.4882,426.9098,427.0693,2175.0
2025-04-25 12:10:00,428.42,428.42,427.93,428.0,806.0,427.2788,427.2788,426.7901,426.8599,806.0
2025-04-25 12:20:00,427.9,429.3,427.9,428.71,2207.0,426.7602,428.1564,426.7602,427.568,2207.0
2025-04-25 12:30:00,428.44,428.5,428.16,428.17,1636.0,427.2987,427.3586,427.0195,427.0294,1636.0
2025-04-25 12:40:00,427.97,428.16,427.81,428.16,913.0,426.83,427.0195,426.6704,427.0195,913.0
2025-04-25 12:50:00,428.11,428.6,427.76,428.49,928.0,426.9696,427.4583,426.6205,427.3486,928.0
2025-04-25 13:00:00,428.84,429.55,428.65,429.46,3549.0,427.6977,428.4058,427.5082,428.316,3549.0
2025-04-25 13:10:00,429.61,429.89,429.16,429.16,1500.0,428.4656,428.7449,428.0168,428.0168,1500.0
2025-04-25 13:20:00,429.56,430.0,429.23,429.72,4130.0,428.4157,428.8546,428.0866,428.5753,4130.0
2025-04-25 13:30:00,429.91,430.59,429.43,429.44,4282.0,428.7648,429.443,428.2861,428.2961,4282.0
2025-04-25 13:40:00,429.55,429.8,428.48,428.72,2814.0,428.4058,428.6551,427.3386,427.578,2814.0
2025-04-25 13:50:00,429.08,429.08,427.87,428.34,2889.0,427.937,427.937,426.7302,427.199,2889.0
2025-04-25 14:00:00,428.25,429.08,428.21,428.68,7374.0,427.1092,427.937,427.0693,427.5381,7374.0
2025-04-25 14:10:00,428.75,428.97,428.66,428.83,2404.0,427.6079,427.8273,427.5181,427.6877,2404.0
2025-04-25 14:20:00,428.86,429.68,428.86,429.38,2949.0,427.7176,428.5354,427.7176,428.2362,2949.0
2025-04-25 14:30:00,429.55,429.62,429.24,429.24,1276.0,428.4058,428.4756,428.0966,428.0966,1276.0
2025-04-25 14:40:00,429.63,430.0,429.47,429.48,5231.0,428.4856,428.8546,428.326,428.336,5231.0
2025-04-25 14:50:00,429.7,429.7,428.78,428.78,3251.0,428.5554,428.5554,427.6378,427.6378,3251.0
2025-04-25 15:00:00,429.03,429.92,429.03,429.74,2712.0,427.8872,428.7748,427.8872,428.5953,2712.0
2025-04-25 15:10:00,429.79,429.79,428.66,429.4,5070.0,428.6451,428.6451,427.5181,428.2562,5070.0
2025-04-25 15:20:00,429.42,429.43,428.77,428.83,5752.0,428.2761,428.2861,427.6278,427.6877,5752.0
2025-04-25 15:30:00,428.82,429.35,428.23,429.29,5570.0,427.6777,428.2063,427.0893,428.1465,5570.0
2025-04-25 15:40:00,429.43,429.54,428.72,428.99,9020.0,428.2861,428.3958,427.578,427.8473,9020.0
2025-04-25 15:50:00,428.9,430.48,428.9,430.33,28958.0,427.7575,429.3333,427.7575,429.1837,28958.0
2025-04-28 09:30:00,430.12,432.13,428.51,431.44,8076.0,428.9742,430.9789,427.3685,430.2907,8076.0
2025-04-28 09:40:00,432.04,433.83,432.04,432.05,2615.0,430.8891,432.6744,430.8891,430.8991,2615.0
2025-04-28 09:50:00,432.71,432.79,430.61,430.61,5556.0,431.5573,431.6371,429.4629,429.4629,5556.0
2025-04-28 10:00:00,431.37,432.24,430.39,431.31,6709.0,430.2209,431.0886,429.2435,430.1611,6709.0
2025-04-28 10:10:00,431.12,432.54,431.11,432.06,1824.0,429.9716,431.3878,429.9616,430.9091,1824.0
2025-04-28 10:20:00,432.06,433.11,431.92,432.54,9050.0,430.9091,431.9563,430.7695,431.3878,9050.0
2025-04-28 10:30:00,432.79,432.79,430.95,432.09,10469.0,431.6371,431.6371,429.802,430.939,10469.0
2025-04-28 10:40:00,431.61,432.88,431.48,432.88,3861.0,430.4603,431.7269,430.3306,431.7269,3861.0
2025-04-28 10:50:00,432.22,433.5,432.11,432.11,3842.0,431.0687,432.3452,430.9589,430.9589,3842.0
2025-04-28 11:00:00,432.22,432.65,431.87,431.87,5358.0,431.0687,431.4975,430.7196,430.7196,5358.0
2025-04-28 11:10:00,431.83,432.58,431.82,432.03,4509.0,430.6797,431.4277,430.6697,430.8792,4509.0
2025-04-28 11:20:00,432.03,432.33,431.52,432.04,3901.0,430.8792,431.1784,430.3705,430.8891,3901.0
2025-04-28 11:30:00,431.76,432.15,430.84,430.84,3565.0,430.6099,430.9988,429.6923,429.6923,3565.0
2025-04-28 11:40:00,431.25,431.3,430.81,430.81,2262.0,430.1012,430.1511,429.6624,429.6624,2262.0
2025-04-28 11:50:00,431.07,431.4,430.27,430.39,2812.0,429.9217,430.2508,429.1238,429.2435,2812.0
2025-04-28 12:00:00,430.36,430.4,429.8,429.8,500.0,429.2136,429.2535,428.6551,428.6551,500.0
2025-04-28 12:10:00,429.48,430.31,429.48,430.29,4299.0,428.336,429.1637,428.336,429.1438,4299.0
2025-04-28 12:20:00,430.29,430.63,429.97,430.09,4159.0,429.1438,429.4829,428.8246,428.9443,4159.0
2025-04-28 12:30:00,429.93,430.92,429.92,430.78,2342.0,428.7848,429.7721,428.7748,429.6325,2342.0
2025-04-28 12:40:00,430.82,431.56,430.81,431.56,2477.0,429.6724,430.4104,429.6624,430.4104,2477.0
2025-04-28 12:50:00,431.53,431.7,430.52,430.77,1620.0,430.3805,430.55,429.3732,429.6225,1620.0
2025-04-28 13:00:00,430.82,431.09,430.04,430.04,2980.0,429.6724,429.9417,428.8945,428.8945,2980.0
2025-04-28 13:10:00,430.03,430.04,429.63,430.04,1100.0,428.8845,428.8945,428.4856,428.8945,1100.0
2025-04-28 13:20:00,429.81,430.16,429.53,429.53,6866.0,428.6651,429.0141,428.3858,428.3858,6866.0
2025-04-28 13:30:00,429.03,429.68,429.03,429.64,2525.0,427.8872,428.5354,427.8872,428.4955,2525.0
2025-04-28 13:40:00,429.5,430.2,429.5,429.86,1035.0,428.3559,429.054,428.3559,428.7149,1035.0
2025-04-28 13:50:00,430.11,430.9,430.09,430.68,3036.0,428.9643,429.7522,428.9443,429.5328,3036.0
2025-04-28 14:00:00,430.68,430.68,430.02,430.04,3336.0,429.5328,429.5328,428.8745,428.8945,3336.0
2025-04-28 14:10:00,430.31,430.31,429.91,430.05,1642.0,429.1637,429.1637,428.7648,428.9044,1642.0
2025-04-28 14:20:00,430.01,430.8,429.92,430.52,5060.0,428.8645,429.6524,428.7748,429.3732,5060.0
2025-04-28 14:30:00,430.45,430.46,429.62,429.8,3911.0,429.3034,429.3133,428.4756,428.6551,3911.0
2025-04-28 14:40:00,430.13,430.13,429.79,430.05,518.0,428.9842,428.9842,428.6451,428.9044,518.0
2025-04-28 14:50:00,430.08,430.12,429.74,429.74,1362.0,428.9344,428.9742,428.5953,428.5953,1362.0
2025-04-28 15:00:00,429.71,430.53,429.42,430.21,10629.0,428.5653,429.3832,428.2761,429.064,10629.0
2025-04-28 15:10:00,430.2,430.49,429.94,430.49,3360.0,429.054,429.3433,428.7947,429.3433,3360.0
2025-04-28 15:20:00,430.14,430.69,430.13,430.29,5013.0,428.9942,429.5427,428.9842,429.1438,5013.0
2025-04-28 15:30:00,430.48,431.33,429.48,431.2,9286.0,429.3333,430.181,428.336,430.0514,9286.0
2025-04-28 15:40:00,431.0,431.65,430.86,431.42,5453.0,429.8519,430.5002,429.7123,430.2708,5453.0
2025-04-28 15:50:00,431.2,431.79,430.6,431.11,31683.0,430.0514,430.6398,429.453,429.9616,31683.0
2025-04-29 09:30:00,430.22,433.39,430.22,433.39,6170.0,429.074,432.2355,429.074,432.2355,6170.0
2025-04-29 09:40:00,432.67,434.88,432.12,434.17,5663.0,431.5175,433.7216,430.9689,433.0135,5663.0
2025-04-29 09:50:00,434.24,434.3,433.4,434.02,3602.0,433.0833,433.1431,432.2455,432.8639,3602.0
2025-04-29 10:00:00,434.43,434.97,433.29,433.96,7703.0,433.2728,433.8113,432.1358,432.804,7703.0
2025-04-29 10:10:00,433.86,433.86,431.96,431.96,3712.0,432.7043,432.7043,430.8093,430.8093,3712.0
2025-04-29 10:20:00,432.06,432.06,430.59,431.27,1499.0,430.9091,430.9091,429.443,430.1212,1499.0
2025-04-29 10:30:00,431.3,432.48,430.81,431.43,8826.0,430.1511,431.328,429.6624,430.2808,8826.0
2025-04-29 10:40:00,432.14,432.9,431.7,432.42,2512.0,430.9889,431.7468,430.55,431.2681,2512.0
2025-04-29 10:50:00,432.43,434.32,432.42,434.12,12396.0,431.2781,433.1631,431.2681,432.9636,12396.0
2025-04-29 11:00:00,433.87,434.4,433.39,434.14,6427.0,432.7143,433.2428,432.2355,432.9835,6427.0
2025-04-29 11:10:00,434.35,434.35,433.16,433.41,6977.0,433.193,433.193,432.0061,432.2555,6977.0
2025-04-29 11:20:00,433.14,433.59,432.75,433.57,4159.0,431.9862,432.435,431.5972,432.4151,4159.0
2025-04-29 11:30:00,433.42,433.45,432.33,433.0,2607.0,432.2655,432.2954,431.1784,431.8466,2607.0
2025-04-29 11:40:00,433.06,433.57,432.92,433.57,1308.0,431.9064,432.4151,431.7668,432.4151,1308.0
2025-04-29 11:50:00,433.89,434.06,433.37,433.57,1472.0,432.7342,432.9038,432.2156,432.4151,1472.0
2025-04-29 12:00:00,433.58,434.35,433.57,434.35,727.0,432.425,433.193,432.4151,433.193,727.0
2025-04-29 12:10:00,434.41,434.41,433.85,434.05,3227.0,433.2528,433.2528,432.6943,432.8938,3227.0
2025-04-29 12:20:00,433.99,434.28,433.78,434.28,2004.0,432.8339,433.1232,432.6245,433.1232,2004.0
2025-04-29 12:30:00,434.37,434.38,433.94,434.04,900.0,433.2129,433.2229,432.7841,432.8838,900.0
2025-04-29 12:40:00,434.04,434.39,433.59,433.82,4900.0,432.8838,433.2329,432.435,432.6644,4900.0
2025-04-29 12:50:00,434.28,434.63,433.95,434.63,1492.0,433.1232,433.4722,432.794,433.4722,1492.0
2025-04-29 13:00:00,434.28,434.61,434.1,434.61,3997.0,433.1232,433.4523,432.9436,433.4523,3997.0
2025-04-29 13:10:00,434.44,435.13,434.09,435.06,2025.0,433.2827,433.9709,432.9337,433.9011,2025.0
2025-04-29 13:20:00,435.58,435.82,435.39,435.4,2222.0,434.4197,434.6591,434.2302,434.2402,2222.0
2025-04-29 13:30:00,435.51,436.27,435.51,436.14,1128.0,434.3499,435.1079,434.3499,434.9782,1128.0
2025-04-29 13:40:00,436.55,436.93,436.29,436.93,1001.0,435.3871,435.7661,435.1278,435.7661,1001.0
2025-04-29 13:50:00,436.92,437.34,436.77,436.77,1907.0,435.7561,436.175,435.6065,435.6065,1907.0
2025-04-29 14:00:00,436.97,437.79,436.85,437.39,3501.0,435.806,436.6238,435.6863,436.2249,3501.0
2025-04-29 14:10:00,436.88,437.39,436.85,437.1,1200.0,435.7162,436.2249,435.6863,435.9357,1200.0
2025-04-29 14:20:00,436.85,437.44,436.57,437.3,5690.0,435.6863,436.2747,435.4071,436.1351,5690.0
2025-04-29 14:30:00,437.2,437.38,437.0,437.25,3001.0,436.0354,436.2149,435.8359,436.0853,3001.0
2025-04-29 14:40:00,437.22,437.33,436.93,437.16,1446.0,436.0553,436.165,435.7661,435.9955,1446.0
2025-04-29 14:50:00,436.99,437.43,436.99,437.0,2929.0,435.8259,436.2648,435.8259,435.8359,2929.0
2025-04-29 15:00:00,437.11,438.14,436.93,437.37,9000.0,435.9456,436.9729,435.7661,436.2049,9000.0
2025-04-29 15:10:00,437.47,437.53,436.9,437.0,2161.0,436.3047,436.3645,435.7362,435.8359,2161.0
2025-04-29 15:20:00,437.29,437.38,436.9,437.05,2729.0,436.1251,436.2149,435.7362,435.8858,2729.0
2025-04-29 15:30:00,436.93,437.11,436.38,436.87,6369.0,435.7661,435.9456,435.2176,435.7063,6369.0
2025-04-29 15:40:00,436.53,437.06,436.34,437.06,3814.0,435.3672,435.8958,435.1777,435.8958,3814.0
2025-04-29 15:50:00,436.69,437.23,435.71,435.91,24452.0,435.5267,436.0653,434.5494,434.7488,24452.0
2025-04-30 09:30:00,435.84,436.57,432.66,436.43,14815.0,434.679,435.4071,431.5075,435.2674,14815.0
2025-04-30 09:40:00,435.39,435.39,433.94,435.26,5616.0,434.2302,434.2302,432.7841,434.1006,5616.0
2025-04-30 09:50:00,434.96,434.99,434.27,434.28,4556.0,433.8014,433.8313,433.1132,433.1232,4556.0
2025-04-30 10:00:00,434.28,434.34,433.02,433.54,2612.0,433.1232,433.183,431.8665,432.3851,2612.0
2025-04-30 10:10:00,433.8,434.07,430.98,433.66,9669.0,432.6444,432.9137,429.832,432.5048,9669.0
2025-04-30 10:20:00,433.84,435.12,433.68,435.12,1354.0,432.6843,433.9609,432.5248,433.9609,1354.0
2025-04-30 10:30:00,435.35,435.35,434.77,434.94,1585.0,434.1903,434.1903,433.6119,433.7814,1585.0
2025-04-30 10:40:00,434.71,436.36,434.24,435.65,6936.0,433.552,435.1976,433.0833,434.4895,6936.0
2025-04-30 10:50:00,435.73,436.23,435.51,435.76,4227.0,434.5693,435.068,434.3499,434.5992,4227.0
2025-04-30 11:00:00,436.1,436.1,435.3,435.56,1339.0,434.9383,434.9383,434.1404,434.3998,1339.0
2025-04-30 11:10:00,435.18,436.0,435.18,436.0,1803.0,434.0208,434.8386,434.0208,434.8386,1803.0
2025-04-30 11:20:00,436.01,436.13,434.38,435.25,11574.0,434.8486,434.9682,433.2229,434.0906,11574.0
2025-04-30 11:30:00,435.29,435.74,435.17,435.63,3659.0,434.1305,434.5793,434.0108,434.4696,3659.0
2025-04-30 11:40:00,435.63,436.18,435.56,436.05,7403.0,434.4696,435.0181,434.3998,434.8885,7403.0
2025-04-30 11:50:00,436.05,436.18,435.29,436.18,6641.0,434.8885,435.0181,434.1305,435.0181,6641.0
2025-04-30 12:00:00,436.0,436.4,436.0,436.31,4032.0,434.8386,435.2375,434.8386,435.1478,4032.0
2025-04-30 12:10:00,436.12,436.12,435.94,436.02,6380.0,434.9583,434.9583,434.7787,434.8585,6380.0
2025-04-30 12:20:00,436.02,436.02,435.14,435.31,2230.0,434.8585,434.8585,433.9809,434.1504,2230.0
2025-04-30 12:30:00,435.09,435.87,434.97,435.87,7209.0,433.931,434.7089,433.8113,434.7089,7209.0
2025-04-30 12:40:00,436.05,436.05,435.81,435.99,600.0,434.8885,434.8885,434.6491,434.8286,600.0
2025-04-30 12:50:00,435.98,436.62,435.84,436.53,1402.0,434.8186,435.4569,434.679,435.3672,1402.0
2025-04-30 13:00:00,436.62,437.16,436.46,436.48,3538.0,435.4569,435.9955,435.2974,435.3173,3538.0
2025-04-30 13:10:00,436.18,436.6,435.7,436.6,1847.0,435.0181,435.437,434.5394,435.437,1847.0
2025-04-30 13:20:00,436.77,437.19,435.96,437.19,2124.0,435.6065,436.0254,434.7987,436.0254,2124.0
2025-04-30 13:30:00,437.07,437.67,436.65,437.67,900.0,435.9057,436.5041,435.4869,436.5041,900.0
2025-04-30 13:40:00,437.6,437.6,437.19,437.19,1575.0,436.4343,436.4343,436.0254,436.0254,1575.0
2025-04-30 13:50:00,437.71,437.74,436.82,437.46,3132.0,436.544,436.5739,435.6564,436.2947,3132.0
2025-04-30 14:00:00,437.46,438.14,436.95,437.3,3441.0,436.2947,436.9729,435.7861,436.1351,3441.0
2025-04-30 14:10:00,437.81,437.86,437.58,437.81,1669.0,436.6438,436.6936,436.4144,436.6438,1669.0
2025-04-30 14:20:00,437.5,437.5,436.56,436.91,2616.0,436.3346,436.3346,435.3971,435.7462,2616.0
2025-04-30 14:30:00,437.07,437.16,436.11,436.35,3816.0,435.9057,435.9955,434.9483,435.1877,3816.0
2025-04-30 14:40:00,436.5,437.11,435.88,437.11,1837.0,435.3373,435.9456,434.7189,435.9456,1837.0
2025-04-30 14:50:00,437.12,437.27,436.62,437.0,2622.0,435.9556,436.1052,435.4569,435.8359,2622.0
2025-04-30 15:00:00,436.99,437.5,436.99,437.02,3109.0,435.8259,436.3346,435.8259,435.8559,3109.0
2025-04-30 15:10:00,437.2,437.7,437.2,437.5,2729.0,436.0354,436.5341,436.0354,436.3346,2729.0
2025-04-30 15:20:00,437.49,437.9,436.8,436.81,2993.0,436.3246,436.7335,435.6365,435.6464,2993.0
2025-04-30 15:30:00,436.93,436.93,435.86,435.98,5202.0,435.7661,435.7661,434.699,434.8186,5202.0
2025-04-30 15:40:00,436.19,438.14,436.19,438.0,5772.0,435.0281,436.9729,435.0281,436.8333,5772.0
2025-04-30 15:50:00,438.06,441.55,438.06,440.3,46823.0,436.8931,440.3738,436.8931,439.1271,46823.0
2025-05-01 09:30:00,440.5,442.37,440.31,441.31,10281.0,439.3266,441.1916,439.1371,440.1344,10281.0
2025-05-01 09:40:00,440.89,442.36,439.72,441.97,1800.0,439.7156,441.1816,438.5487,440.7927,1800.0
2025-05-01 09:50:00,441.81,443.6,441.81,442.29,5223.0,440.6331,442.4183,440.6331,441.1118,5223.0
2025-05-01 10:00:00,442.68,442.78,441.77,442.78,7488.0,441.5008,441.6005,440.5932,441.6005,7488.0
2025-05-01 10:10:00,442.97,443.33,441.99,442.22,5510.0,441.79,442.1491,440.8126,441.042,5510.0
2025-05-01 10:20:00,442.1,443.65,442.1,443.47,4030.0,440.9223,442.4682,440.9223,442.2887,4030.0
2025-05-01 10:30:00,443.11,443.64,442.29,443.64,2854.0,441.9296,442.4582,441.1118,442.4582,2854.0
2025-05-01 10:40:00,443.21,443.91,443.05,443.38,5598.0,442.0294,442.7275,441.8698,442.1989,5598.0
2025-05-01 10:50:00,443.19,444.37,442.89,444.32,4930.0,442.0094,443.1863,441.7102,443.1364,4930.0
2025-05-01 11:00:00,444.14,444.27,442.99,443.53,4610.0,442.9569,443.0866,441.81,442.3485,4610.0
2025-05-01 11:10:00,443.87,443.88,443.22,443.77,5274.0,442.6876,442.6976,442.0394,442.5879,5274.0
2025-05-01 11:20:00,443.39,443.39,442.85,442.89,3802.0,442.2089,442.2089,441.6703,441.7102,3802.0
2025-05-01 11:30:00,442.68,443.42,442.49,443.42,3440.0,441.5008,442.2388,441.3113,442.2388,3440.0
2025-05-01 11:40:00,443.22,443.68,443.2,443.21,2672.0,442.0394,442.4981,442.0194,442.0294,2672.0
2025-05-01 11:50:00,443.29,443.36,441.9,442.42,4522.0,442.1092,442.179,440.7229,441.2415,4522.0
2025-05-01 12:00:00,442.44,442.8,441.94,442.8,1617.0,441.2614,441.6205,440.7628,441.6205,1617.0
2025-05-01 12:10:00,442.81,442.81,441.55,441.72,4391.0,441.6304,441.6304,440.3738,440.5433,4391.0
2025-05-01 12:20:00,441.73,441.92,441.25,441.92,1710.0,440.5533,440.7428,440.0746,440.7428,1710.0
2025-05-01 12:30:00,441.81,442.08,441.65,441.77,1906.0,440.6331,440.9024,440.4735,440.5932,1906.0
2025-05-01 12:40:00,441.46,441.46,440.91,441.02,2409.0,440.284,440.284,439.7355,439.8452,2409.0
2025-05-01 12:50:00,441.17,441.64,440.88,441.59,6243.0,439.9948,440.4636,439.7056,440.4137,6243.0
2025-05-01 13:00:00,441.59,443.13,441.59,442.97,3085.0,440.4137,441.9496,440.4137,441.79,3085.0
2025-05-01 13:10:00,442.74,443.25,442.71,442.91,3836.0,441.5606,442.0693,441.5307,441.7302,3836.0
2025-05-01 13:20:00,442.66,442.82,442.06,442.06,3121.0,441.4808,441.6404,440.8824,440.8824,3121.0
2025-05-01 13:30:00,442.25,442.62,441.79,442.21,5098.0,441.0719,441.4409,440.6132,441.032,5098.0
2025-05-01 13:40:00,441.86,441.87,440.91,441.34,3234.0,440.683,440.6929,439.7355,440.1644,3234.0
2025-05-01 13:50:00,441.35,441.84,440.91,441.84,3019.0,440.1743,440.663,439.7355,440.663,3019.0
2025-05-01 14:00:00,441.48,442.59,441.48,442.44,4539.0,440.304,441.411,440.304,441.2614,4539.0
2025-05-01 14:10:00,442.54,443.25,442.52,442.81,7071.0,441.3612,442.0693,441.3412,441.6304,7071.0
2025-05-01 14:20:00,442.77,442.77,441.58,442.03,6078.0,441.5905,441.5905,440.4037,440.8525,6078.0
2025-05-01 14:30:00,441.86,442.75,441.82,442.64,5524.0,440.683,441.5706,440.6431,441.4609,5524.0
2025-05-01 14:40:00,442.69,443.73,442.4,443.47,6659.0,441.5108,442.548,441.2215,442.2887,6659.0
2025-05-01 14:50:00,443.34,443.56,442.58,442.67,4881.0,442.159,442.3784,441.4011,441.4908,4881.0
2025-05-01 15:00:00,442.42,442.51,441.96,442.09,4369.0,441.2415,441.3312,440.7827,440.9124,4369.0
2025-05-01 15:10:00,441.96,442.79,441.77,442.61,6096.0,440.7827,441.6105,440.5932,441.431,6096.0
2025-05-01 15:20:00,442.38,442.7,441.9,442.55,14620.0,441.2016,441.5207,440.7229,441.3711,14620.0
2025-05-01 15:30:00,442.73,442.74,440.95,441.04,12724.0,441.5507,441.5606,439.7754,439.8652,12724.0
2025-05-01 15:40:00,441.04,441.65,439.74,441.46,34042.0,439.8652,440.4735,438.5686,440.284,34042.0
2025-05-01 15:50:00,440.94,440.96,438.77,438.82,115920.0,439.7654,439.7854,437.6012,437.6511,115920.0
2025-05-02 09:30:00,417.35,420.77,397.0,400.31,141380.0,416.2383,419.6492,395.9425,399.2437,141380.0
2025-05-02 09:40:00,400.54,405.01,400.54,404.14,40944.0,399.473,403.9311,399.473,403.0635,40944.0
2025-05-02 09:50:00,404.14,404.19,398.39,403.31,68582.0,403.0635,403.1133,397.3288,402.2357,68582.0
2025-05-02 10:00:00,403.56,404.59,400.7,404.59,70605.0,402.485,403.5123,399.6326,403.5123,70605.0
2025-05-02 10:10:00,403.87,406.75,403.42,405.86,19969.0,402.7942,405.6665,402.3454,404.7789,19969.0
2025-05-02 10:20:00,405.94,408.26,405.86,407.84,73686.0,404.8587,407.1725,404.7789,406.7536,73686.0
2025-05-02 10:30:00,407.69,410.27,407.1,409.96,47818.0,406.604,409.1771,406.0156,408.8679,47818.0
2025-05-02 10:40:00,410.15,411.64,409.77,411.18,29318.0,409.0574,410.5435,408.6785,410.0847,29318.0
2025-05-02 10:50:00,411.34,415.8,409.9,415.67,69254.0,410.2443,414.6924,408.8081,414.5627,69254.0
2025-05-02 11:00:00,415.92,415.92,412.55,413.15,42965.0,414.8121,414.8121,411.451,412.0495,42965.0
2025-05-02 11:10:00,412.62,413.19,410.91,411.71,15016.0,411.5209,412.0893,409.8154,410.6133,15016.0
2025-05-02 11:20:00,411.73,413.26,411.42,413.26,13975.0,410.6332,412.1592,410.3241,412.1592,13975.0
2025-05-02 11:30:00,412.88,414.26,410.32,410.4,13706.0,411.7802,413.1565,409.227,409.3068,13706.0
2025-05-02 11:40:00,410.1,411.12,409.68,410.86,21690.0,409.0076,410.0249,408.5887,409.7656,21690.0
2025-05-02 11:50:00,410.78,411.0,409.86,410.14,35449.0,409.6858,409.9052,408.7682,409.0475,35449.0
2025-05-02 12:00:00,410.55,410.69,406.89,407.27,21256.0,409.4564,409.596,405.8061,406.1851,21256.0
2025-05-02 12:10:00,407.23,408.44,407.12,408.1,13175.0,406.1452,407.352,406.0355,407.0129,13175.0
2025-05-02 12:20:00,408.04,408.33,406.98,407.27,16975.0,406.9531,407.2423,405.8959,406.1851,16975.0
2025-05-02 12:30:00,407.42,407.88,406.13,406.23,21734.0,406.3347,406.7935,405.0482,405.1479,21734.0
2025-05-02 12:40:00,406.18,407.77,405.44,407.23,42883.0,405.098,406.6838,404.36,406.1452,42883.0
2025-05-02 12:50:00,407.12,407.83,404.27,407.8,47171.0,406.0355,406.7436,403.1931,406.7137,47171.0
2025-05-02 13:00:00,407.19,409.98,406.6,407.67,26329.0,406.1053,408.8879,405.5169,406.584,26329.0
2025-05-02 13:10:00,407.73,408.76,405.52,406.23,8211.0,406.6439,407.6711,404.4398,405.1479,8211.0
2025-05-02 13:20:00,405.86,406.26,404.96,405.23,6637.0,404.7789,405.1778,403.8813,404.1505,6637.0
2025-05-02 13:30:00,405.22,405.29,403.75,404.73,5180.0,404.1406,404.2104,402.6745,403.6519,5180.0
2025-05-02 13:40:00,404.62,405.18,404.08,404.2,9742.0,403.5422,404.1007,403.0036,403.1233,9742.0
2025-05-02 13:50:00,404.19,405.61,404.07,405.48,9865.0,403.1133,404.5295,402.9936,404.3999,9865.0
2025-05-02 14:00:00,405.48,406.08,404.17,404.53,6115.0,404.3999,404.9983,403.0934,403.4524,6115.0
2025-05-02 14:10:00,404.59,405.64,404.44,404.92,7162.0,403.5123,404.5595,403.3627,403.8414,7162.0
2025-05-02 14:20:00,404.56,405.69,404.0,405.61,20048.0,403.4823,404.6093,402.9238,404.5295,20048.0
2025-05-02 14:30:00,405.78,406.97,405.16,406.97,20148.0,404.6991,405.8859,404.0807,405.8859,20148.0
2025-05-02 14:40:00,407.33,407.33,405.77,406.22,15513.0,406.245,406.245,404.6891,405.1379,15513.0
2025-05-02 14:50:00,406.22,407.64,405.77,407.39,9863.0,405.1379,406.5541,404.6891,406.3048,9863.0
2025-05-02 15:00:00,407.22,408.54,406.76,408.31,12855.0,406.1352,407.4517,405.6765,407.2223,12855.0
2025-05-02 15:10:00,408.31,408.45,406.35,406.95,11079.0,407.2223,407.362,405.2676,405.866,11079.0
2025-05-02 15:20:00,406.99,408.64,406.98,407.12,22273.0,405.9059,407.5515,405.8959,406.0355,22273.0
2025-05-02 15:30:00,407.16,408.17,406.54,408.11,13416.0,406.0754,407.0827,405.4571,407.0229,13416.0
2025-05-02 15:40:00,408.12,408.8,407.37,408.15,23516.0,407.0329,407.711,406.2848,407.0628,23516.0
2025-05-02 15:50:00,408.13,408.66,405.93,405.94,103049.0,407.0428,407.5714,404.8487,404.8587,103049.0
2025-05-05 09:30:00,405.94,406.98,404.19,406.98,31299.0,404.8587,405.8959,403.1133,405.8959,31299.0
2025-05-05 09:40:00,406.38,406.38,403.23,404.37,16978.0,405.2975,405.2975,402.1559,403.2928,16978.0
2025-05-05 09:50:00,404.19,404.99,401.76,402.53,4639.0,403.1133,403.9112,400.6898,401.4577,4639.0
2025-05-05 10:00:00,403.16,403.16,399.35,401.78,22379.0,402.0861,402.0861,398.2862,400.7097,22379.0
2025-05-05 10:10:00,401.55,401.66,400.13,400.87,12247.0,400.4804,400.5901,399.0641,399.8022,12247.0
2025-05-05 10:20:00,400.87,401.13,399.06,401.13,8709.0,399.8022,400.0615,397.997,400.0615,8709.0
2025-05-05 10:30:00,400.77,401.07,399.54,399.63,9760.0,399.7024,400.0016,398.4757,398.5655,9760.0
2025-05-05 10:40:00,400.3,401.19,399.77,400.57,8594.0,399.2337,400.1213,398.7051,399.503,8594.0
2025-05-05 10:50:00,400.18,401.33,400.18,400.93,33991.0,399.114,400.2609,399.114,399.862,33991.0
2025-05-05 11:00:00,400.96,402.82,400.92,401.02,34508.0,399.8919,401.747,399.852,399.9518,34508.0
2025-05-05 11:10:00,401.06,402.77,401.01,401.74,21249.0,399.9917,401.6971,399.9418,400.6698,21249.0
2025-05-05 11:20:00,401.83,402.93,401.71,402.93,3539.0,400.7596,401.8567,400.6399,401.8567,3539.0
2025-05-05 11:30:00,402.81,403.28,401.93,401.93,2379.0,401.737,402.2057,400.8593,400.8593,2379.0
2025-05-05 11:40:00,402.37,402.99,401.87,402.67,3706.0,401.2982,401.9165,400.7995,401.5974,3706.0
2025-05-05 11:50:00,402.81,402.88,402.28,402.29,835.0,401.737,401.8068,401.2084,401.2184,835.0
2025-05-05 12:00:00,402.25,402.75,402.06,402.74,3155.0,401.1785,401.6772,400.989,401.6672,3155.0
2025-05-05 12:10:00,402.75,403.5,402.75,403.19,2757.0,401.6772,402.4252,401.6772,402.116,2757.0
2025-05-05 12:20:00,403.12,403.12,402.0,402.59,2491.0,402.0462,402.0462,400.9292,401.5176,2491.0
2025-05-05 12:30:00,402.83,402.92,402.19,402.92,2201.0,401.7569,401.8467,401.1186,401.8467,2201.0
2025-05-05 12:40:00,402.95,402.97,402.33,402.53,3561.0,401.8766,401.8966,401.2583,401.4577,3561.0
2025-05-05 12:50:00,402.51,402.79,402.51,402.59,520.0,401.4378,401.717,401.4378,401.5176,520.0
2025-05-05 13:00:00,402.38,402.57,401.7,401.76,3083.0,401.3081,401.4976,400.63,400.6898,3083.0
2025-05-05 13:10:00,401.69,402.8,401.3,401.3,8854.0,400.62,401.727,400.231,400.231,8854.0
2025-05-05 13:20:00,401.51,401.51,400.77,400.84,1973.0,400.4405,400.4405,399.7024,399.7722,1973.0
2025-05-05 13:30:00,400.97,402.16,400.95,402.16,4438.0,399.9019,401.0887,399.8819,401.0887,4438.0
2025-05-05 13:40:00,402.02,402.3,401.78,402.2,5645.0,400.9491,401.2284,400.7097,401.1286,5645.0
2025-05-05 13:50:00,402.39,404.02,402.39,403.76,12337.0,401.3181,402.9438,401.3181,402.6845,12337.0
2025-05-05 14:00:00,403.78,405.78,403.58,404.98,5998.0,402.7044,404.6991,402.5049,403.9012,5998.0
2025-05-05 14:10:00,405.35,405.41,404.67,404.81,7778.0,404.2702,404.3301,403.592,403.7317,7778.0
2025-05-05 14:20:00,404.8,405.45,404.66,405.45,6494.0,403.7217,404.37,403.5821,404.37,6494.0
2025-05-05 14:30:00,405.58,406.23,405.41,405.94,7467.0,404.4996,405.1479,404.3301,404.8587,7467.0
2025-05-05 14:40:00,405.94,406.77,405.86,406.11,7434.0,404.8587,405.6864,404.7789,405.0282,7434.0
2025-05-05 14:50:00,405.9,406.32,405.86,405.86,8327.0,404.8188,405.2376,404.7789,404.7789,8327.0
2025-05-05 15:00:00,405.8,406.43,405.61,406.17,8977.0,404.719,405.3474,404.5295,405.088,8977.0
2025-05-05 15:10:00,405.91,406.77,405.89,406.12,12442.0,404.8287,405.6864,404.8088,405.0382,12442.0
2025-05-05 15:20:00,405.86,406.72,405.69,406.72,25330.0,404.7789,405.6366,404.6093,405.6366,25330.0
2025-05-05 15:30:00,406.57,407.17,406.01,406.15,25937.0,405.487,406.0854,404.9285,405.0681,25937.0
2025-05-05 15:40:00,405.82,405.95,404.36,404.53,9423.0,404.739,404.8686,403.2829,403.4524,9423.0
2025-05-05 15:50:00,404.83,405.4,403.69,405.0,83585.0,403.7516,404.3201,402.6147,403.9212,83585.0
2025-05-06 09:30:00,402.16,406.08,400.5,404.81,14365.0,401.0887,404.9983,399.4331,403.7317,14365.0
2025-05-06 09:40:00,406.04,406.17,404.48,405.23,7679.0,404.9584,405.088,403.4025,404.1505,7679.0
2025-05-06 09:50:00,404.86,405.6,404.04,404.1,12074.0,403.7815,404.5196,402.9637,403.0236,12074.0
2025-05-06 10:00:00,405.0,406.0,404.09,405.11,17146.0,403.9212,404.9185,403.0136,404.0309,17146.0
2025-05-06 10:10:00,406.31,408.14,405.78,407.5,6559.0,405.2277,407.0528,404.6991,406.4145,6559.0
2025-05-06 10:20:00,409.57,409.57,406.78,406.79,13181.0,408.479,408.479,405.6964,405.7064,13181.0
2025-05-06 10:30:00,407.2,408.54,407.2,408.47,23299.0,406.1153,407.4517,406.1153,407.3819,23299.0
2025-05-06 10:40:00,408.4,409.7,408.39,409.18,2139.0,407.3121,408.6086,407.3021,408.09,2139.0
2025-05-06 10:50:00,408.91,409.72,408.5,409.72,5088.0,407.8207,408.6286,407.4118,408.6286,5088.0
2025-05-06 11:00:00,409.34,410.02,409.34,409.83,4966.0,408.2496,408.9278,408.2496,408.7383,4966.0
2025-05-06 11:10:00,409.57,410.67,409.45,410.63,4404.0,408.479,409.5761,408.3593,409.5362,4404.0
2025-05-06 11:20:00,410.63,411.0,409.92,410.96,9838.0,409.5362,409.9052,408.8281,409.8653,9838.0
2025-05-06 11:30:00,410.9,410.91,409.73,410.19,9988.0,409.8054,409.8154,408.6386,409.0973,9988.0
2025-05-06 11:40:00,410.04,410.96,409.73,410.96,14827.0,408.9477,409.8653,408.6386,409.8653,14827.0
2025-05-06 11:50:00,411.1,411.68,410.85,410.98,8824.0,410.0049,410.5834,409.7556,409.8852,8824.0
2025-05-06 12:00:00,411.04,411.25,410.57,410.66,9132.0,409.9451,410.1545,409.4763,409.5661,9132.0
2025-05-06 12:10:00,410.65,411.89,410.38,411.84,2616.0,409.5561,410.7928,409.2868,410.7429,2616.0
2025-05-06 12:20:00,411.51,411.82,410.81,410.9,7788.0,410.4138,410.723,409.7157,409.8054,7788.0
2025-05-06 12:30:00,410.51,411.46,410.44,411.46,3039.0,409.4165,410.364,409.3467,410.364,3039.0
2025-05-06 12:40:00,411.16,411.16,409.99,410.21,4222.0,410.0648,410.0648,408.8979,409.1173,4222.0
2025-05-06 12:50:00,410.34,410.96,410.01,410.73,5271.0,409.2469,409.8653,408.9178,409.6359,5271.0
2025-05-06 13:00:00,410.73,411.64,410.34,411.4,9079.0,409.6359,410.5435,409.2469,410.3041,9079.0
2025-05-06 13:10:00,411.39,411.39,410.79,411.2,3534.0,410.2941,410.2941,409.6957,410.1046,3534.0
2025-05-06 13:20:00,411.17,411.17,410.72,411.14,3758.0,410.0747,410.0747,409.6259,410.0448,3758.0
2025-05-06 13:30:00,410.87,411.02,410.56,410.84,8735.0,409.7755,409.9251,409.4664,409.7456,8735.0
2025-05-06 13:40:00,410.59,410.59,409.13,409.82,8922.0,409.4963,409.4963,408.0402,408.7283,8922.0
2025-05-06 13:50:00,409.86,410.05,409.13,409.42,25716.0,408.7682,408.9577,408.0402,408.3294,25716.0
2025-05-06 14:00:00,409.42,410.35,409.42,410.26,12728.0,408.3294,409.2569,408.3294,409.1671,12728.0
2025-05-06 14:10:00,410.22,410.4,409.9,410.16,4177.0,409.1273,409.3068,408.8081,409.0674,4177.0
2025-05-06 14:20:00,410.32,410.89,410.23,410.68,4192.0,409.227,409.7955,409.1372,409.586,4192.0
2025-05-06 14:30:00,410.69,410.9,410.37,410.64,8634.0,409.596,409.8054,409.2769,409.5461,8634.0
2025-05-06 14:40:00,410.64,411.2,410.53,410.98,5160.0,409.5461,410.1046,409.4364,409.8852,5160.0
2025-05-06 14:50:00,410.92,411.66,410.74,411.5,5633.0,409.8254,410.5634,409.6459,410.4038,5633.0
2025-05-06 15:00:00,411.35,411.54,410.77,411.22,13836.0,410.2542,410.4437,409.6758,410.1246,13836.0
2025-05-06 15:10:00,411.04,411.47,411.04,411.47,4006.0,409.9451,410.3739,409.9451,410.3739,4006.0
2025-05-06 15:20:00,411.37,411.87,411.04,411.77,8504.0,410.2742,410.7729,409.9451,410.6731,8504.0
2025-05-06 15:30:00,411.85,413.55,411.85,413.31,24011.0,410.7529,412.4484,410.7529,412.209,24011.0
2025-05-06 15:40:00,413.33,413.79,413.01,413.38,15222.0,412.229,412.6877,411.9098,412.2788,15222.0
2025-05-06 15:50:00,413.26,413.69,412.44,412.45,67726.0,412.1592,412.588,411.3413,411.3513,67726.0
2025-05-07 09:30:00,411.32,415.92,411.32,414.37,18521.0,410.2243,414.8121,410.2243,413.2662,18521.0
2025-05-07 09:40:00,414.05,414.93,413.87,413.91,1400.0,412.9471,413.8247,412.7675,412.8074,1400.0
2025-05-07 09:50:00,414.55,416.45,414.14,416.44,8711.0,413.4457,415.3407,413.0368,415.3307,8711.0
2025-05-07 10:00:00,416.08,416.08,414.92,415.46,9145.0,414.9716,414.9716,413.8147,414.3533,9145.0
2025-05-07 10:10:00,415.72,416.32,415.4,416.31,3578.0,414.6126,415.211,414.2935,415.201,3578.0
2025-05-07 10:20:00,416.37,416.53,415.79,415.96,10667.0,415.2609,415.4204,414.6824,414.852,10667.0
2025-05-07 10:30:00,415.94,416.73,415.57,416.24,8871.0,414.832,415.6199,414.463,415.1312,8871.0
2025-05-07 10:40:00,416.19,418.02,416.06,416.78,9704.0,415.0814,416.9065,414.9517,415.6698,9704.0
2025-05-07 10:50:00,416.04,416.1,414.87,415.51,9920.0,414.9318,414.9916,413.7649,414.4032,9920.0
2025-05-07 11:00:00,414.91,415.1,413.93,414.1,5315.0,413.8048,413.9943,412.8274,412.9969,5315.0
2025-05-07 11:10:00,413.76,414.84,413.74,414.84,3112.0,412.6578,413.7349,412.6379,413.7349,3112.0
2025-05-07 11:20:00,414.96,415.56,414.55,414.7,12075.0,413.8546,414.453,413.4457,413.5953,12075.0
2025-05-07 11:30:00,414.55,415.0,414.4,415.0,1210.0,413.4457,413.8945,413.2961,413.8945,1210.0
2025-05-07 11:40:00,415.0,415.08,414.08,414.08,4642.0,413.8945,413.9743,412.977,412.977,4642.0
2025-05-07 11:50:00,413.94,415.4,413.94,415.4,6548.0,412.8373,414.2935,412.8373,414.2935,6548.0
2025-05-07 12:00:00,415.3,416.01,415.08,415.08,5673.0,414.1937,414.9018,413.9743,413.9743,5673.0
2025-05-07 12:10:00,415.16,415.64,414.53,415.5,5286.0,414.0541,414.5328,413.4258,414.3932,5286.0
2025-05-07 12:20:00,415.5,415.5,414.39,414.39,1473.0,414.3932,414.3932,413.2861,413.2861,1473.0
2025-05-07 12:30:00,414.28,415.07,413.76,415.06,3947.0,413.1764,413.9643,412.6578,413.9544,3947.0
2025-05-07 12:40:00,415.16,415.4,414.62,414.66,3320.0,414.0541,414.2935,413.5155,413.5554,3320.0
2025-05-07 12:50:00,414.54,415.26,414.54,414.93,2372.0,413.4357,414.1538,413.4357,413.8247,2372.0
2025-05-07 13:00:00,415.34,415.61,414.94,414.94,4168.0,414.2336,414.5029,413.8347,413.8347,4168.0
2025-05-07 13:10:00,414.95,416.0,414.95,415.53,8155.0,413.8447,414.8919,413.8447,414.4231,8155.0
2025-05-07 13:20:00,415.68,416.42,415.67,416.24,804.0,414.5727,415.3107,414.5627,415.1312,804.0
2025-05-07 13:30:00,416.24,416.43,415.97,416.07,4424.0,415.1312,415.3207,414.8619,414.9617,4424.0
2025-05-07 13:40:00,416.08,416.18,415.8,416.15,1210.0,414.9716,415.0714,414.6924,415.0415,1210.0
2025-05-07 13:50:00,415.96,415.96,415.19,415.24,15435.0,414.852,414.852,414.084,414.1339,15435.0
2025-05-07 14:00:00,414.65,415.63,413.67,413.7,6313.0,413.5455,414.5228,412.5681,412.598,6313.0
2025-05-07 14:10:00,413.06,413.57,412.66,413.57,5525.0,411.9597,412.4683,411.5608,412.4683,5525.0
2025-05-07 14:20:00,413.88,414.44,413.69,414.16,6553.0,412.7775,413.336,412.588,413.0568,6553.0
2025-05-07 14:30:00,414.38,415.25,413.71,415.24,4278.0,413.2762,414.1439,412.608,414.1339,4278.0
2025-05-07 14:40:00,415.25,415.25,413.64,414.05,4424.0,414.1439,414.1439,412.5381,412.9471,4424.0
2025-05-07 14:50:00,414.16,415.47,414.06,415.39,5800.0,413.0568,414.3633,412.957,414.2835,5800.0
2025-05-07 15:00:00,415.39,415.96,415.06,415.77,7700.0,414.2835,414.852,413.9544,414.6625,7700.0
2025-05-07 15:10:00,415.58,415.58,414.65,415.35,5377.0,414.473,414.473,413.5455,414.2436,5377.0
2025-05-07 15:20:00,415.33,415.42,414.09,414.09,4774.0,414.2236,414.3134,412.9869,412.9869,4774.0
2025-05-07 15:30:00,413.88,414.84,413.55,413.79,7297.0,412.7775,413.7349,412.4484,412.6877,7297.0
2025-05-07 15:40:00,414.37,416.38,414.32,414.89,10865.0,413.2662,415.2708,413.2163,413.7848,10865.0
2025-05-07 15:50:00,414.63,415.98,414.33,414.99,47266.0,413.5255,414.8719,413.2263,413.8845,47266.0
2025-05-08 09:30:00,417.56,417.56,415.15,416.03,23879.0,416.4477,416.4477,414.0441,414.9218,23879.0
2025-05-08 09:40:00,416.4,418.2,415.57,416.23,5962.0,415.2908,417.086,414.463,415.1212,5962.0
2025-05-08 09:50:00,415.99,416.2,413.64,413.65,2638.0,414.8819,415.0913,412.5381,412.5481,2638.0
2025-05-08 10:00:00,413.47,414.0,411.95,411.95,4597.0,412.3686,412.8972,410.8526,410.8526,4597.0
2025-05-08 10:10:00,412.22,412.97,411.94,412.39,6516.0,411.1219,411.8699,410.8427,411.2915,6516.0
2025-05-08 10:20:00,412.46,412.86,411.4,412.14,8973.0,411.3613,411.7602,410.3041,411.0421,8973.0
2025-05-08 10:30:00,411.1,411.75,410.66,411.03,3295.0,410.0049,410.6532,409.5661,409.9351,3295.0
2025-05-08 10:40:00,410.75,411.31,409.62,410.04,9218.0,409.6558,410.2144,408.5289,408.9477,9218.0
2025-05-08 10:50:00,409.68,410.7,409.21,409.68,6919.0,408.5887,409.606,408.1199,408.5887,6919.0
2025-05-08 11:00:00,409.86,410.43,409.76,410.2,2852.0,408.7682,409.3367,408.6685,409.1073,2852.0
2025-05-08 11:10:00,410.39,411.35,410.21,411.35,1726.0,409.2968,410.2542,409.1173,410.2542,1726.0
2025-05-08 11:20:00,411.35,412.75,411.35,412.36,7042.0,410.2542,411.6505,410.2542,411.2616,7042.0
2025-05-08 11:30:00,411.99,413.04,411.82,413.0,10445.0,410.8925,411.9397,410.723,411.8999,10445.0
2025-05-08 11:40:00,413.0,414.01,412.65,413.85,56294.0,411.8999,412.9072,411.5508,412.7476,56294.0
2025-05-08 11:50:00,413.85,414.29,413.55,413.92,8673.0,412.7476,413.1864,412.4484,412.8174,8673.0
2025-05-08 12:00:00,414.0,414.05,413.78,413.78,2617.0,412.8972,412.9471,412.6778,412.6778,2617.0
2025-05-08 12:10:00,414.03,414.71,413.88,414.37,3979.0,412.9271,413.6053,412.7775,413.2662,3979.0
2025-05-08 12:20:00,414.37,415.42,413.86,415.42,9964.0,413.2662,414.3134,412.7576,414.3134,9964.0
2025-05-08 12:30:00,415.42,415.48,414.76,415.23,11899.0,414.3134,414.3732,413.6552,414.1239,11899.0
2025-05-08 12:40:00,415.42,416.17,415.22,415.95,2031.0,414.3134,415.0614,414.1139,414.842,2031.0
2025-05-08 12:50:00,415.95,416.18,415.78,415.89,7308.0,414.842,415.0714,414.6724,414.7822,7308.0
2025-05-08 13:00:00,416.12,416.18,415.58,415.77,7649.0,415.0115,415.0714,414.473,414.6625,7649.0
2025-05-08 13:10:00,415.54,416.16,415.53,415.97,4795.0,414.4331,415.0514,414.4231,414.8619,4795.0
2025-05-08 13:20:00,415.97,416.17,415.57,415.97,6548.0,414.8619,415.0614,414.463,414.8619,6548.0
2025-05-08 13:30:00,415.97,415.97,414.19,414.71,20123.0,414.8619,414.8619,413.0867,413.6053,20123.0
2025-05-08 13:40:00,414.67,414.76,414.43,414.71,4379.0,413.5654,413.6552,413.326,413.6053,4379.0
2025-05-08 13:50:00,414.64,415.03,412.89,412.89,4760.0,413.5355,413.9244,411.7901,411.7901,4760.0
2025-05-08 14:00:00,412.9,413.49,412.87,413.16,7182.0,411.8001,412.3885,411.7702,412.0594,7182.0
2025-05-08 14:10:00,413.38,414.09,413.17,413.56,7371.0,412.2788,412.9869,412.0694,412.4584,7371.0
2025-05-08 14:20:00,413.56,414.18,413.1,414.08,8258.0,412.4584,413.0767,411.9996,412.977,8258.0
2025-05-08 14:30:00,414.25,414.94,414.25,414.54,4616.0,413.1465,413.8347,413.1465,413.4357,4616.0
2025-05-08 14:40:00,414.48,414.48,413.64,413.64,6469.0,413.3759,413.3759,412.5381,412.5381,6469.0
2025-05-08 14:50:00,413.65,414.54,413.65,414.31,4655.0,412.5481,413.4357,412.5481,413.2064,4655.0
2025-05-08 15:00:00,414.44,414.44,413.26,413.87,20312.0,413.336,413.336,412.1592,412.7675,20312.0
2025-05-08 15:10:00,413.86,413.87,413.21,413.37,4010.0,412.7576,412.7675,412.1093,412.2689,4010.0
2025-05-08 15:20:00,413.64,413.95,412.77,412.99,9802.0,412.5381,412.8473,411.6705,411.8899,9802.0
2025-05-08 15:30:00,412.99,413.29,411.85,412.42,17261.0,411.8899,412.1891,410.7529,411.3214,17261.0
2025-05-08 15:40:00,411.94,411.94,410.77,410.77,9364.0,410.8427,410.8427,409.6758,409.6758,9364.0
2025-05-08 15:50:00,410.67,410.9,410.0,410.37,56154.0,409.5761,409.8054,408.9078,409.2769,56154.0
2025-05-09 09:30:00,411.57,411.57,406.71,407.38,16801.0,410.4737,410.4737,405.6266,406.2948,16801.0
2025-05-09 09:40:00,407.64,408.67,405.24,406.06,12041.0,406.5541,407.5814,404.1605,404.9783,12041.0
2025-05-09 09:50:00,406.28,407.89,406.18,407.89,12660.0,405.1978,406.8035,405.098,406.8035,12660.0
2025-05-09 10:00:00,408.1,408.48,407.92,408.27,7233.0,407.0129,407.3919,406.8334,407.1825,7233.0
2025-05-09 10:10:00,408.27,408.67,406.72,407.09,16721.0,407.1825,407.5814,405.6366,406.0056,16721.0
2025-05-09 10:20:00,406.96,407.53,406.29,407.4,7750.0,405.8759,406.4444,405.2077,406.3148,7750.0
2025-05-09 10:30:00,407.53,408.08,405.8,406.17,15229.0,406.4444,406.993,404.719,405.088,15229.0
2025-05-09 10:40:00,406.16,407.33,405.94,406.93,5387.0,405.0781,406.245,404.8587,405.846,5387.0
2025-05-09 10:50:00,407.03,407.3,406.78,406.79,3598.0,405.9458,406.215,405.6964,405.7064,3598.0
2025-05-09 11:00:00,406.79,407.04,406.15,406.37,9180.0,405.7064,405.9557,405.0681,405.2875,9180.0
2025-05-09 11:10:00,406.36,406.49,405.4,406.39,7434.0,405.2775,405.4072,404.3201,405.3075,7434.0
2025-05-09 11:20:00,406.16,406.32,405.05,406.05,13570.0,405.0781,405.2376,403.971,404.9684,13570.0
2025-05-09 11:30:00,405.8,406.41,405.14,406.41,9444.0,404.719,405.3274,404.0608,405.3274,9444.0
2025-05-09 11:40:00,406.43,406.98,405.86,406.0,9892.0,405.3474,405.8959,404.7789,404.9185,9892.0
2025-05-09 11:50:00,405.86,406.62,405.78,406.46,9348.0,404.7789,405.5368,404.6991,405.3773,9348.0
2025-05-09 12:00:00,406.46,406.67,406.15,406.65,4193.0,405.3773,405.5867,405.0681,405.5668,4193.0
2025-05-09 12:10:00,406.54,406.78,406.33,406.46,3186.0,405.4571,405.6964,405.2476,405.3773,3186.0
2025-05-09 12:20:00,406.5,406.5,405.76,406.06,6244.0,405.4172,405.4172,404.6791,404.9783,6244.0
2025-05-09 12:30:00,406.04,406.2,405.05,405.55,6623.0,404.9584,405.118,403.971,404.4697,6623.0
2025-05-09 12:40:00,405.5,405.53,404.75,404.89,3685.0,404.4198,404.4497,403.6718,403.8115,3685.0
2025-05-09 12:50:00,404.74,404.96,404.22,404.96,5432.0,403.6619,403.8813,403.1432,403.8813,5432.0
2025-05-09 13:00:00,404.75,405.01,404.56,404.56,2783.0,403.6718,403.9311,403.4823,403.4823,2783.0
2025-05-09 13:10:00,404.57,405.17,404.43,404.95,5471.0,403.4923,404.0907,403.3527,403.8713,5471.0
2025-05-09 13:20:00,404.77,405.25,404.56,404.78,5595.0,403.6918,404.1705,403.4823,403.7017,5595.0
2025-05-09 13:30:00,405.04,405.39,404.86,405.0,6095.0,403.9611,404.3101,403.7815,403.9212,6095.0
2025-05-09 13:40:00,405.26,405.64,405.2,405.57,5690.0,404.1805,404.5595,404.1206,404.4896,5690.0
2025-05-09 13:50:00,405.41,405.95,405.17,405.79,6016.0,404.3301,404.8686,404.0907,404.7091,6016.0
2025-05-09 14:00:00,405.82,405.97,405.59,405.63,4565.0,404.739,404.8886,404.5096,404.5495,4565.0
2025-05-09 14:10:00,405.6,405.7,405.38,405.61,4633.0,404.5196,404.6193,404.3001,404.5295,4633.0
2025-05-09 14:20:00,405.42,406.18,405.42,405.81,4773.0,404.34,405.098,404.34,404.729,4773.0
2025-05-09 14:30:00,405.81,406.18,405.64,405.71,5770.0,404.729,405.098,404.5595,404.6293,5770.0
2025-05-09 14:40:00,405.9,406.59,405.71,406.39,3155.0,404.8188,405.5069,404.6293,405.3075,3155.0
2025-05-09 14:50:00,406.52,406.66,405.75,405.79,7360.0,405.4371,405.5767,404.6692,404.7091,7360.0
2025-05-09 15:00:00,405.94,406.68,405.8,406.68,8437.0,404.8587,405.5967,404.719,405.5967,8437.0
2025-05-09 15:10:00,406.47,407.72,406.47,407.11,7958.0,405.3872,406.6339,405.3872,406.0255,7958.0
2025-05-09 15:20:00,407.11,407.11,406.57,406.57,5646.0,406.0255,406.0255,405.487,405.487,5646.0
2025-05-09 15:30:00,406.64,407.34,406.4,406.68,7292.0,405.5568,406.2549,405.3174,405.5967,7292.0
2025-05-09 15:40:00,406.68,406.99,406.09,406.34,16771.0,405.5967,405.9059,405.0083,405.2576,16771.0
2025-05-09 15:50:00,406.53,406.53,405.48,406.48,64148.0,405.4471,405.4471,404.3999,405.3972,64148.0
2025-05-12 09:30:00,408.2,410.0,401.36,404.7,34106.0,407.1126,408.9078,400.2909,403.622,34106.0
2025-05-12 09:40:00,405.38,407.9,404.39,407.27,24404.0,404.3001,406.8134,403.3128,406.1851,24404.0
2025-05-12 09:50:00,407.71,408.73,407.66,407.72,22080.0,406.6239,407.6412,406.5741,406.6339,22080.0
2025-05-12 10:00:00,407.69,407.7,405.68,406.39,22561.0,406.604,406.614,404.5993,405.3075,22561.0
2025-05-12 10:10:00,407.39,409.42,406.81,409.39,23142.0,406.3048,408.3294,405.7263,408.2995,23142.0
2025-05-12 10:20:00,408.97,409.18,407.08,407.14,5957.0,407.8806,408.09,405.9956,406.0555,5957.0
2025-05-12 10:30:00,407.21,407.45,406.0,406.48,30207.0,406.1253,406.3646,404.9185,405.3972,30207.0
2025-05-12 10:40:00,406.72,408.3,406.72,408.04,29317.0,405.6366,407.2124,405.6366,406.9531,29317.0
2025-05-12 10:50:00,408.19,409.55,408.05,408.93,12214.0,407.1027,408.459,406.963,407.8407,12214.0
2025-05-12 11:00:00,408.56,409.72,408.56,409.28,5407.0,407.4717,408.6286,407.4717,408.1898,5407.0
2025-05-12 11:10:00,409.34,409.81,408.59,408.79,10110.0,408.2496,408.7183,407.5016,407.7011,10110.0
2025-05-12 11:20:00,408.42,408.83,407.87,408.15,5696.0,407.3321,407.741,406.7835,407.0628,5696.0
2025-05-12 11:30:00,408.25,409.01,408.03,408.93,14846.0,407.1625,407.9205,406.9431,407.8407,14846.0
2025-05-12 11:40:00,408.93,411.69,408.93,410.71,19202.0,407.8407,410.5933,407.8407,409.616,19202.0
2025-05-12 11:50:00,410.57,411.58,410.42,410.45,11112.0,409.4763,410.4836,409.3267,409.3566,11112.0
2025-05-12 12:00:00,410.75,411.22,409.98,411.16,13312.0,409.6558,410.1246,408.8879,410.0648,13312.0
2025-05-12 12:10:00,411.71,411.84,410.53,411.09,13048.0,410.6133,410.7429,409.4364,409.9949,13048.0
2025-05-12 12:20:00,410.74,411.8,410.72,411.27,2739.0,409.6459,410.703,409.6259,410.1745,2739.0
2025-05-12 12:30:00,411.54,412.39,411.52,411.52,3545.0,410.4437,411.2915,410.4238,410.4238,3545.0
2025-05-12 12:40:00,411.34,412.08,411.33,411.95,6322.0,410.2443,410.9823,410.2343,410.8526,6322.0
2025-05-12 12:50:00,411.71,412.04,411.55,411.8,4467.0,410.6133,410.9424,410.4537,410.703,4467.0
2025-05-12 13:00:00,411.52,411.92,411.52,411.54,11653.0,410.4238,410.8227,410.4238,410.4437,11653.0
2025-05-12 13:10:00,411.53,411.67,411.0,411.07,5895.0,410.4338,410.5734,409.9052,409.975,5895.0
2025-05-12 13:20:00,411.25,411.26,410.66,410.66,4931.0,410.1545,410.1645,409.5661,409.5661,4931.0
2025-05-12 13:30:00,411.08,411.09,410.6,410.86,3445.0,409.985,409.9949,409.5062,409.7656,3445.0
2025-05-12 13:40:00,410.62,410.98,410.47,410.52,2546.0,409.5262,409.8852,409.3766,409.4265,2546.0
2025-05-12 13:50:00,410.59,410.67,410.16,410.67,5689.0,409.4963,409.5761,409.0674,409.5761,5689.0
2025-05-12 14:00:00,410.39,411.11,410.34,410.66,10211.0,409.2968,410.0149,409.2469,409.5661,10211.0
2025-05-12 14:10:00,410.87,410.87,410.12,410.82,4662.0,409.7755,409.7755,409.0275,409.7257,4662.0
2025-05-12 14:20:00,411.01,411.23,410.68,411.06,3135.0,409.9152,410.1346,409.586,409.965,3135.0
2025-05-12 14:30:00,411.07,411.35,410.76,410.99,4752.0,409.975,410.2542,409.6658,409.8952,4752.0
2025-05-12 14:40:00,411.12,411.3,410.8,410.8,1201.0,410.0249,410.2044,409.7057,409.7057,1201.0
2025-05-12 14:50:00,410.78,410.83,410.39,410.59,4720.0,409.6858,409.7356,409.2968,409.4963,4720.0
2025-05-12 15:00:00,410.54,411.04,410.38,410.38,4252.0,409.4464,409.9451,409.2868,409.2868,4252.0
2025-05-12 15:10:00,410.58,411.28,410.47,410.93,14217.0,409.4863,410.1844,409.3766,409.8354,14217.0
2025-05-12 15:20:00,410.84,411.04,410.66,410.83,6008.0,409.7456,409.9451,409.5661,409.7356,6008.0
2025-05-12 15:30:00,410.92,411.4,410.74,411.1,12358.0,409.8254,410.3041,409.6459,410.0049,12358.0
2025-05-12 15:40:00,411.18,411.84,410.94,411.65,10727.0,410.0847,410.7429,409.8453,410.5534,10727.0
2025-05-12 15:50:00,411.75,413.13,411.69,412.83,48360.0,410.6532,412.0295,410.5933,411.7303,48360.0
2025-05-13 09:30:00,412.91,415.42,412.91,415.42,7501.0,411.8101,414.3134,411.8101,414.3134,7501.0
2025-05-13 09:40:00,415.84,416.13,414.88,415.76,3056.0,414.7323,415.0215,413.7748,414.6525,3056.0
2025-05-13 09:50:00,415.76,416.23,415.17,415.6,3760.0,414.6525,415.1212,414.0641,414.4929,3760.0
2025-05-13 10:00:00,415.88,416.35,415.23,416.18,1553.0,414.7722,415.2409,414.1239,415.0714,1553.0
2025-05-13 10:10:00,416.46,417.79,416.45,417.29,7081.0,415.3506,416.6771,415.3407,416.1784,7081.0
2025-05-13 10:20:00,417.69,417.82,416.42,417.1,21705.0,416.5774,416.707,415.3107,415.9889,21705.0
2025-05-13 10:30:00,417.64,418.22,416.11,416.21,12054.0,416.5275,417.1059,415.0016,415.1013,12054.0
2025-05-13 10:40:00,416.06,416.18,415.42,415.5,2553.0,414.9517,415.0714,414.3134,414.3932,2553.0
2025-05-13 10:50:00,415.89,416.68,415.89,415.9,2757.0,414.7822,415.57,414.7822,414.7921,2757.0
2025-05-13 11:00:00,415.8,416.34,415.09,415.71,2959.0,414.6924,415.231,413.9843,414.6026,2959.0
2025-05-13 11:10:00,415.99,416.18,415.11,415.39,13281.0,414.8819,415.0714,414.0042,414.2835,13281.0
2025-05-13 11:20:00,415.39,415.78,415.14,415.71,1610.0,414.2835,414.6724,414.0342,414.6026,1610.0
2025-05-13 11:30:00,415.71,416.06,415.15,415.18,6698.0,414.6026,414.9517,414.0441,414.074,6698.0
2025-05-13 11:40:00,414.89,415.08,414.35,414.87,2031.0,413.7848,413.9743,413.2463,413.7649,2031.0
2025-05-13 11:50:00,414.97,415.08,414.53,414.53,3592.0,413.8646,413.9743,413.4258,413.4258,3592.0
2025-05-13 12:00:00,414.62,414.77,413.44,413.45,8470.0,413.5155,413.6651,412.3387,412.3487,8470.0
2025-05-13 12:10:00,413.74,414.08,413.27,413.27,1651.0,412.6379,412.977,412.1691,412.1691,1651.0
2025-05-13 12:20:00,413.35,413.43,412.81,413.08,11910.0,412.2489,412.3287,411.7104,411.9796,11910.0
2025-05-13 12:30:00,413.21,413.79,412.84,413.45,52668.0,412.1093,412.6877,411.7403,412.3487,52668.0
2025-05-13 12:40:00,413.75,413.75,413.02,413.3,5447.0,412.6479,412.6479,411.9198,412.1991,5447.0
2025-05-13 12:50:00,413.02,413.02,412.58,412.88,3144.0,411.9198,411.9198,411.481,411.7802,3144.0
2025-05-13 13:00:00,413.12,413.12,412.06,412.06,3351.0,412.0195,412.0195,410.9624,410.9624,3351.0
2025-05-13 13:10:00,412.18,412.76,411.94,412.5,1872.0,411.082,411.6605,410.8427,411.4012,1872.0
2025-05-13 13:20:00,412.94,413.07,412.77,412.87,2550.0,411.84,411.9697,411.6705,411.7702,2550.0
2025-05-13 13:30:00,412.94,413.47,412.56,412.77,4436.0,411.84,412.3686,411.461,411.6705,4436.0
2025-05-13 13:40:00,412.84,412.85,412.48,412.58,2201.0,411.7403,411.7503,411.3812,411.481,2201.0
2025-05-13 13:50:00,412.5,412.87,412.29,412.54,3163.0,411.4012,411.7702,411.1917,411.4411,3163.0
2025-05-13 14:00:00,413.01,414.07,412.76,413.75,2053.0,411.9098,412.967,411.6605,412.6479,2053.0
2025-05-13 14:10:00,414.02,414.65,413.74,414.46,5609.0,412.9171,413.5455,412.6379,413.356,5609.0
2025-05-13 14:20:00,414.46,414.5,413.35,413.38,5996.0,413.356,413.3959,412.2489,412.2788,5996.0
2025-05-13 14:30:00,413.43,413.59,412.66,412.89,3905.0,412.3287,412.4883,411.5608,411.7901,3905.0
2025-05-13 14:40:00,412.78,413.4,412.68,413.38,2897.0,411.6804,412.2988,411.5807,412.2788,2897.0
2025-05-13 14:50:00,413.13,413.46,413.06,413.46,3010.0,412.0295,412.3586,411.9597,412.3586,3010.0
2025-05-13 15:00:00,413.3,413.31,412.96,412.97,3277.0,412.1991,412.209,411.86,411.8699,3277.0
2025-05-13 15:10:00,412.89,413.47,412.89,413.19,3226.0,411.7901,412.3686,411.7901,412.0893,3226.0
2025-05-13 15:20:00,413.1,413.1,412.8,412.8,4981.0,411.9996,411.9996,411.7004,411.7004,4981.0
2025-05-13 15:30:00,412.85,413.27,412.71,413.04,3841.0,411.7503,412.1691,411.6106,411.9397,3841.0
2025-05-13 15:40:00,413.27,413.64,412.6,412.64,24452.0,412.1691,412.5381,411.5009,411.5408,24452.0
2025-05-13 15:50:00,412.65,413.75,412.55,413.03,56921.0,411.5508,412.6479,411.451,411.9298,56921.0
2025-05-14 09:30:00,415.0,415.5,413.22,413.22,7886.0,413.8945,414.3932,412.1193,412.1193,7886.0
2025-05-14 09:40:00,413.23,413.71,411.61,412.91,20327.0,412.1292,412.608,410.5136,411.8101,20327.0
2025-05-14 09:50:00,412.94,415.52,412.57,415.47,13120.0,411.84,414.4131,411.471,414.3633,13120.0
2025-05-14 10:00:00,415.53,418.53,415.06,418.53,8549.0,414.4231,417.4151,413.9544,417.4151,8549.0
2025-05-14 10:10:00,418.34,418.34,417.29,417.32,3368.0,417.2256,417.2256,416.1784,416.2083,3368.0
2025-05-14 10:20:00,417.62,418.02,417.11,417.28,6890.0,416.5075,416.9065,415.9989,416.1684,6890.0
2025-05-14 10:30:00,417.29,417.85,417.07,417.49,3804.0,416.1784,416.7369,415.959,416.3779,3804.0
2025-05-14 10:40:00,417.0,417.44,416.83,417.14,1800.0,415.8892,416.328,415.7196,416.0288,1800.0
2025-05-14 10:50:00,417.42,418.06,416.92,417.3,3652.0,416.3081,416.9464,415.8094,416.1884,3652.0
2025-05-14 11:00:00,416.92,417.14,415.58,415.86,9407.0,415.8094,416.0288,414.473,414.7522,9407.0
2025-05-14 11:10:00,415.9,416.33,415.65,416.24,4179.0,414.7921,415.221,414.5428,415.1312,4179.0
2025-05-14 11:20:00,415.98,416.38,415.8,416.2,6956.0,414.8719,415.2708,414.6924,415.0913,6956.0
2025-05-14 11:30:00,416.11,416.11,415.49,415.77,6055.0,415.0016,415.0016,414.3832,414.6625,6055.0
2025-05-14 11:40:00,415.8,415.8,414.94,414.94,2924.0,414.6924,414.6924,413.8347,413.8347,2924.0
2025-05-14 11:50:00,415.1,415.6,415.09,415.6,2883.0,413.9943,414.4929,413.9843,414.4929,2883.0
2025-05-14 12:00:00,415.52,415.88,415.42,415.52,2941.0,414.4131,414.7722,414.3134,414.4131,2941.0
2025-05-14 12:10:00,415.25,415.25,415.09,415.16,806.0,414.1439,414.1439,413.9843,414.0541,806.0
2025-05-14 12:20:00,415.13,415.24,414.7,414.7,1624.0,414.0242,414.1339,413.5953,413.5953,1624.0
2025-05-14 12:30:00,414.42,415.2,414.42,414.57,2011.0,413.3161,414.094,413.3161,413.4657,2011.0
2025-05-14 12:40:00,414.12,415.2,414.12,414.97,1808.0,413.0169,414.094,413.0169,413.8646,1808.0
2025-05-14 12:50:00,414.77,415.36,414.64,415.36,4074.0,413.6651,414.2536,413.5355,414.2536,4074.0
2025-05-14 13:00:00,415.13,415.57,414.93,415.45,1490.0,414.0242,414.463,413.8247,414.3433,1490.0
2025-05-14 13:10:00,415.18,415.61,415.13,415.61,1354.0,414.074,414.5029,414.0242,414.5029,1354.0
2025-05-14 13:20:00,415.38,415.48,414.8,415.26,4935.0,414.2735,414.3732,413.6951,414.1538,4935.0
2025-05-14 13:30:00,415.28,416.15,415.28,416.15,3639.0,414.1738,415.0415,414.1738,415.0415,3639.0
2025-05-14 13:40:00,415.98,416.36,415.24,415.31,7330.0,414.8719,415.2509,414.1339,414.2037,7330.0
2025-05-14 13:50:00,415.6,416.0,415.35,415.98,4411.0,414.4929,414.8919,414.2436,414.8719,4411.0
2025-05-14 14:00:00,415.92,416.12,415.61,416.07,7133.0,414.8121,415.0115,414.5029,414.9617,7133.0
2025-05-14 14:10:00,415.91,416.34,415.81,416.21,2979.0,414.8021,415.231,414.7024,415.1013,2979.0
2025-05-14 14:20:00,416.23,416.27,415.52,415.54,2442.0,415.1212,415.1611,414.4131,414.4331,2442.0
2025-05-14 14:30:00,415.73,416.56,415.73,416.56,1308.0,414.6226,415.4504,414.6226,415.4504,1308.0
2025-05-14 14:40:00,416.56,416.9,416.2,416.25,5280.0,415.4504,415.7895,415.0913,415.1412,5280.0
2025-05-14 14:50:00,416.19,416.57,415.94,416.53,3211.0,415.0814,415.4603,414.832,415.4204,3211.0
2025-05-14 15:00:00,416.46,416.46,415.94,416.0,2214.0,415.3506,415.3506,414.832,414.8919,2214.0
2025-05-14 15:10:00,416.17,416.53,415.71,415.71,7773.0,415.0614,415.4204,414.6026,414.6026,7773.0
2025-05-14 15:20:00,415.7,415.84,415.4,415.68,4420.0,414.5927,414.7323,414.2935,414.5727,4420.0
2025-05-14 15:30:00,415.78,415.89,415.38,415.39,3664.0,414.6724,414.7822,414.2735,414.2835,3664.0
2025-05-14 15:40:00,415.43,415.81,414.8,415.26,8821.0,414.3234,414.7024,413.6951,414.1538,8821.0
2025-05-14 15:50:00,415.58,416.17,414.74,415.06,51933.0,414.473,415.0614,413.6352,413.9544,51933.0
2025-05-15 09:30:00,417.72,419.3,417.5,418.64,11756.0,416.6073,418.1831,416.3879,417.5248,11756.0
2025-05-15 09:40:00,419.91,422.48,419.33,421.54,16146.0,418.7914,421.3546,418.213,420.4171,16146.0
2025-05-15 09:50:00,421.17,421.17,420.32,420.75,1640.0,420.0481,420.0481,419.2004,419.6292,1640.0
2025-05-15 10:00:00,421.43,422.52,421.4,421.62,3191.0,420.3074,421.3945,420.2775,420.4969,3191.0
2025-05-15 10:10:00,420.76,422.45,420.72,421.85,13970.0,419.6392,421.3247,419.5993,420.7263,13970.0
2025-05-15 10:20:00,421.98,422.61,421.49,422.39,5457.0,420.8559,421.4843,420.3672,421.2648,5457.0
2025-05-15 10:30:00,422.28,422.28,421.41,421.78,5223.0,421.1551,421.1551,420.2874,420.6565,5223.0
2025-05-15 10:40:00,421.76,423.2,421.6,423.2,5375.0,420.6365,422.0727,420.4769,422.0727,5375.0
2025-05-15 10:50:00,423.0,424.01,422.95,422.95,3795.0,421.8732,422.8805,421.8233,421.8233,3795.0
2025-05-15 11:00:00,422.85,424.92,422.85,424.73,5264.0,421.7236,423.7881,421.7236,423.5986,5264.0
2025-05-15 11:10:00,424.69,424.95,423.8,424.25,10624.0,423.5587,423.818,422.6711,423.1199,10624.0
2025-05-15 11:20:00,424.13,424.7,423.9,424.2,10869.0,423.0002,423.5687,422.7708,423.07,10869.0
2025-05-15 11:30:00,424.25,425.0,424.1,425.0,3006.0,423.1199,423.8679,422.9703,423.8679,3006.0
2025-05-15 11:40:00,425.0,425.7,424.84,424.9,15390.0,423.8679,424.566,423.7083,423.7682,15390.0
2025-05-15 11:50:00,425.12,425.12,423.77,424.02,10145.0,423.9876,423.9876,422.6412,422.8905,10145.0
2025-05-15 12:00:00,423.87,423.99,423.28,423.79,6021.0,422.7409,422.8606,422.1525,422.6611,6021.0
2025-05-15 12:10:00,423.79,424.09,423.25,423.25,3777.0,422.6611,422.9603,422.1225,422.1225,3777.0
2025-05-15 12:20:00,423.25,423.26,422.8,422.93,2662.0,422.1225,422.1325,421.6737,421.8034,2662.0
2025-05-15 12:30:00,422.83,422.94,422.53,422.72,2379.0,421.7037,421.8134,421.4045,421.594,2379.0
2025-05-15 12:40:00,422.69,423.1,422.69,423.1,974.0,421.564,421.9729,421.564,421.9729,974.0
2025-05-15 12:50:00,422.96,423.38,422.3,422.3,6095.0,421.8333,422.2522,421.1751,421.1751,6095.0
2025-05-15 13:00:00,422.37,423.09,422.04,422.66,3974.0,421.2449,421.963,420.9158,421.5341,3974.0
2025-05-15 13:10:00,422.67,423.17,422.67,423.13,1093.0,421.5441,422.0428,421.5441,422.0029,1093.0
2025-05-15 13:20:00,422.76,423.37,422.76,423.21,2499.0,421.6339,422.2422,421.6339,422.0827,2499.0
2025-05-15 13:30:00,423.22,423.32,422.45,422.82,4234.0,422.0926,422.1924,421.3247,421.6937,4234.0
2025-05-15 13:40:00,422.51,422.76,421.94,422.46,2332.0,421.3845,421.6339,420.816,421.3347,2332.0
2025-05-15 13:50:00,422.68,422.75,422.26,422.59,1514.0,421.5541,421.6239,421.1352,421.4643,1514.0
2025-05-15 14:00:00,422.41,422.69,422.1,422.68,5019.0,421.2848,421.564,420.9756,421.5541,5019.0
2025-05-15 14:10:00,422.92,423.34,422.73,423.33,2523.0,421.7934,422.2123,421.6039,422.2023,2523.0
2025-05-15 14:20:00,423.33,423.52,423.05,423.25,1720.0,422.2023,422.3918,421.9231,422.1225,1720.0
2025-05-15 14:30:00,424.24,424.25,423.73,423.83,2892.0,423.1099,423.1199,422.6013,422.701,2892.0
2025-05-15 14:40:00,423.9,423.93,423.69,423.92,600.0,422.7708,422.8007,422.5614,422.7908,600.0
2025-05-15 14:50:00,423.92,423.97,423.38,423.48,3752.0,422.7908,422.8406,422.2522,422.3519,3752.0
2025-05-15 15:00:00,423.58,423.8,423.34,423.63,2838.0,422.4517,422.6711,422.2123,422.5015,2838.0
2025-05-15 15:10:00,423.78,424.34,423.72,424.2,7108.0,422.6511,423.2096,422.5913,423.07,7108.0
2025-05-15 15:20:00,424.14,424.21,423.84,423.92,4712.0,423.0102,423.08,422.711,422.7908,4712.0
2025-05-15 15:30:00,424.16,424.42,423.86,424.0,18532.0,423.0301,423.2894,422.7309,422.8705,18532.0
2025-05-15 15:40:00,424.0,424.77,423.99,424.48,12320.0,422.8705,423.6385,422.8606,423.3493,12320.0
2025-05-15 15:50:00,424.44,425.63,423.96,425.38,67724.0,423.3094,424.4962,422.8307,424.2469,67724.0
2025-05-16 09:30:00,425.13,425.36,423.0,423.92,45776.0,423.9975,424.2269,421.8732,422.7908,45776.0
2025-05-16 09:40:00,423.9,423.9,422.72,423.64,6162.0,422.7708,422.7708,421.594,422.5115,6162.0
2025-05-16 09:50:00,423.67,423.67,422.31,422.33,15490.0,422.5414,422.5414,421.1851,421.205,15490.0
2025-05-16 10:00:00,422.04,422.33,421.61,421.67,7239.0,420.9158,421.205,420.4869,420.5468,7239.0
2025-05-16 10:10:00,421.5,422.2,420.75,422.19,27755.0,420.3772,421.0753,419.6292,421.0654,27755.0
2025-05-16 10:20:00,422.19,422.2,421.8,421.92,9904.0,421.0654,421.0753,420.6764,420.7961,9904.0
2025-05-16 10:30:00,421.94,422.1,421.61,421.61,4853.0,420.816,420.9756,420.4869,420.4869,4853.0
2025-05-16 10:40:00,421.43,421.68,421.2,421.47,29190.0,420.3074,420.5567,420.078,420.3473,29190.0
2025-05-16 10:50:00,421.45,421.88,421.19,421.7,15700.0,420.3273,420.7562,420.068,420.5767,15700.0
2025-05-16 11:00:00,421.7,422.22,421.53,421.99,7321.0,420.5767,421.0953,420.4071,420.8659,7321.0
2025-05-16 11:10:00,422.0,422.02,421.61,421.68,1551.0,420.8759,420.8958,420.4869,420.5567,1551.0
2025-05-16 11:20:00,421.58,421.65,421.4,421.64,1083.0,420.457,420.5268,420.2775,420.5168,1083.0
2025-05-16 11:30:00,421.64,421.87,421.4,421.4,6756.0,420.5168,420.7462,420.2775,420.2775,6756.0
2025-05-16 11:40:00,421.51,421.51,420.98,420.98,7244.0,420.3872,420.3872,419.8586,419.8586,7244.0
2025-05-16 11:50:00,421.14,421.35,420.87,421.02,2299.0,420.0182,420.2276,419.7489,419.8985,2299.0
2025-05-16 12:00:00,421.14,421.53,421.14,421.22,5788.0,420.0182,420.4071,420.0182,420.098,5788.0
2025-05-16 12:10:00,421.33,421.61,421.32,421.44,7685.0,420.2077,420.4869,420.1977,420.3174,7685.0
2025-05-16 12:20:00,421.44,422.13,421.24,421.72,83671.0,420.3174,421.0055,420.1179,420.5966,83671.0
2025-05-16 12:30:00,421.71,421.77,420.7,420.7,16245.0,420.5866,420.6465,419.5793,419.5793,16245.0
2025-05-16 12:40:00,420.9,421.01,420.77,420.77,1674.0,419.7788,419.8885,419.6492,419.6492,1674.0
2025-05-16 12:50:00,421.0,421.2,420.88,420.98,2744.0,419.8785,420.078,419.7589,419.8586,2744.0
2025-05-16 13:00:00,421.03,421.64,420.94,421.05,55495.0,419.9085,420.5168,419.8187,419.9284,55495.0
2025-05-16 13:10:00,421.05,421.52,421.05,421.4,21804.0,419.9284,420.3972,419.9284,420.2775,21804.0
2025-05-16 13:20:00,421.46,421.73,421.39,421.55,15782.0,420.3373,420.6066,420.2675,420.4271,15782.0
2025-05-16 13:30:00,421.63,421.76,421.45,421.54,20355.0,420.5069,420.6365,420.3273,420.4171,20355.0
2025-05-16 13:40:00,421.52,421.81,421.23,421.4,19682.0,420.3972,420.6864,420.1079,420.2775,19682.0
2025-05-16 13:50:00,421.35,421.35,420.79,421.04,6275.0,420.2276,420.2276,419.6691,419.9184,6275.0
2025-05-16 14:00:00,421.01,421.35,421.01,421.19,14869.0,419.8885,420.2276,419.8885,420.068,14869.0
2025-05-16 14:10:00,421.19,421.3,420.85,421.17,32095.0,420.068,420.1777,419.7289,420.0481,32095.0
2025-05-16 14:20:00,421.23,421.69,421.04,421.69,33658.0,420.1079,420.5667,419.9184,420.5667,33658.0
2025-05-16 14:30:00,421.48,421.8,421.43,421.68,20442.0,420.3573,420.6764,420.3074,420.5567,20442.0
2025-05-16 14:40:00,421.7,421.76,421.4,421.64,20373.0,420.5767,420.6365,420.2775,420.5168,20373.0
2025-05-16 14:50:00,421.53,422.5,421.52,421.91,59283.0,420.4071,421.3745,420.3972,420.7861,59283.0
2025-05-16 15:00:00,422.01,422.08,421.48,421.48,7980.0,420.8859,420.9557,420.3573,420.3573,7980.0
2025-05-16 15:10:00,421.64,421.87,421.52,421.78,8495.0,420.5168,420.7462,420.3972,420.6565,8495.0
2025-05-16 15:20:00,421.8,422.2,421.48,421.98,15835.0,420.6764,421.0753,420.3573,420.8559,15835.0
2025-05-16 15:30:00,421.89,421.99,421.69,421.69,10877.0,420.7662,420.8659,420.5667,420.5667,10877.0
2025-05-16 15:40:00,421.66,422.04,421.45,421.82,44343.0,420.5368,420.9158,420.3273,420.6964,44343.0
2025-05-16 15:50:00,421.57,424.22,421.57,424.06,101571.0,420.447,423.09,420.447,422.9304,101571.0
2025-05-19 09:30:00,423.93,423.93,422.3,423.04,9968.0,422.8007,422.8007,421.1751,421.9131,9968.0
2025-05-19 09:40:00,423.5,424.42,423.49,424.38,4411.0,422.3719,423.2894,422.3619,423.2495,4411.0
2025-05-19 09:50:00,424.28,424.31,423.01,423.5,5182.0,423.1498,423.1797,421.8832,422.3719,5182.0
2025-05-19 10:00:00,423.64,425.38,423.64,425.38,2340.0,422.5115,424.2469,422.5115,424.2469,2340.0
2025-05-19 10:10:00,424.96,425.71,424.79,425.5,15683.0,423.828,424.576,423.6584,424.3666,15683.0
2025-05-19 10:20:00,425.42,425.62,425.23,425.47,10122.0,424.2868,424.4862,424.0973,424.3366,10122.0
2025-05-19 10:30:00,425.43,425.79,425.22,425.49,30862.0,424.2967,424.6558,424.0873,424.3566,30862.0
2025-05-19 10:40:00,425.45,426.21,425.34,426.21,20378.0,424.3167,425.0747,424.207,425.0747,20378.0
2025-05-19 10:50:00,426.25,426.37,425.93,426.3,2900.0,425.1146,425.2342,424.7954,425.1644,2900.0
2025-05-19 11:00:00,426.3,426.75,426.26,426.38,17455.0,425.1644,425.6132,425.1245,425.2442,17455.0
2025-05-19 11:10:00,426.44,426.81,425.87,426.81,9092.0,425.304,425.6731,424.7356,425.6731,9092.0
2025-05-19 11:20:00,426.83,427.18,426.67,426.67,4274.0,425.693,426.0421,425.5334,425.5334,4274.0
2025-05-19 11:30:00,426.41,426.65,425.85,425.91,7818.0,425.2741,425.5135,424.7156,424.7755,7818.0
2025-05-19 11:40:00,425.96,426.71,425.9,426.52,5221.0,424.8253,425.5733,424.7655,425.3838,5221.0
2025-05-19 11:50:00,425.99,426.08,425.77,426.08,1295.0,424.8552,424.945,424.6358,424.945,1295.0
2025-05-19 12:00:00,425.9,425.9,425.89,425.9,200.0,424.7655,424.7655,424.7555,424.7655,200.0
2025-05-19 12:10:00,426.06,426.27,425.8,425.9,2965.0,424.9251,425.1345,424.6658,424.7655,2965.0
2025-05-19 12:20:00,425.89,426.09,425.89,426.04,4996.0,424.7555,424.955,424.7555,424.9051,4996.0
2025-05-19 12:30:00,425.91,426.63,425.89,426.63,6168.0,424.7755,425.4935,424.7555,425.4935,6168.0
2025-05-19 12:40:00,426.7,427.01,426.49,426.82,5508.0,425.5634,425.8725,425.3539,425.683,5508.0
2025-05-19 12:50:00,426.98,426.98,426.28,426.5,4655.0,425.8426,425.8426,425.1445,425.3639,4655.0
2025-05-19 13:00:00,426.5,426.65,426.17,426.36,5696.0,425.3639,425.5135,425.0348,425.2243,5696.0
2025-05-19 13:10:00,426.37,426.48,425.9,425.97,5648.0,425.2342,425.3439,424.7655,424.8353,5648.0
2025-05-19 13:20:00,425.97,426.13,425.72,425.72,7272.0,424.8353,424.9949,424.586,424.586,7272.0
2025-05-19 13:30:00,425.85,425.98,425.66,425.85,12612.0,424.7156,424.8453,424.5261,424.7156,12612.0
2025-05-19 13:40:00,425.76,425.89,425.74,425.79,1578.0,424.6259,424.7555,424.6059,424.6558,1578.0
2025-05-19 13:50:00,425.8,425.87,425.51,425.6,8491.0,424.6658,424.7356,424.3765,424.4663,8491.0
2025-05-19 14:00:00,425.51,425.85,425.46,425.53,6830.0,424.3765,424.7156,424.3267,424.3965,6830.0
2025-05-19 14:10:00,425.56,425.7,425.23,425.27,6058.0,424.4264,424.566,424.0973,424.1372,6058.0
2025-05-19 14:20:00,425.39,425.66,425.26,425.42,15436.0,424.2568,424.5261,424.1272,424.2868,15436.0
2025-05-19 14:30:00,425.42,426.2,425.4,426.12,4493.0,424.2868,425.0647,424.2668,424.9849,4493.0
2025-05-19 14:40:00,426.27,426.27,425.77,425.81,3965.0,425.1345,425.1345,424.6358,424.6757,3965.0
2025-05-19 14:50:00,425.92,425.92,425.63,425.83,11268.0,424.7854,424.7854,424.4962,424.6957,11268.0
2025-05-19 15:00:00,425.87,425.91,425.35,425.35,8414.0,424.7356,424.7755,424.217,424.217,8414.0
2025-05-19 15:10:00,425.24,425.33,425.09,425.09,7200.0,424.1072,424.197,423.9576,423.9576,7200.0
2025-05-19 15:20:00,425.1,425.35,424.82,424.97,7825.0,423.9676,424.217,423.6884,423.838,7825.0
2025-05-19 15:30:00,424.97,425.18,424.83,424.93,6019.0,423.838,424.0474,423.6983,423.7981,6019.0
2025-05-19 15:40:00,425.02,425.11,424.71,425.09,7666.0,423.8878,423.9776,423.5787,423.9576,7666.0
2025-05-19 15:50:00,425.23,425.72,424.95,425.47,52700.0,424.0973,424.586,423.818,424.3366,52700.0
2025-05-20 09:30:00,424.58,425.91,424.58,425.15,11663.0,423.449,424.7755,423.449,424.0175,11663.0
2025-05-20 09:40:00,424.85,424.85,423.8,424.1,3691.0,423.7183,423.7183,422.6711,422.9703,3691.0
2025-05-20 09:50:00,424.09,424.61,423.6,424.61,41189.0,422.9603,423.4789,422.4716,423.4789,41189.0
2025-05-20 10:00:00,424.51,425.63,424.01,425.25,8085.0,423.3792,424.4962,422.8805,424.1172,8085.0
2025-05-20 10:10:00,425.07,425.81,425.07,425.29,2631.0,423.9377,424.6757,423.9377,424.1571,2631.0
2025-05-20 10:20:00,425.29,425.58,424.74,425.04,4085.0,424.1571,424.4463,423.6086,423.9078,4085.0
2025-05-20 10:30:00,425.04,425.32,424.47,425.16,5296.0,423.9078,424.187,423.3393,424.0275,5296.0
2025-05-20 10:40:00,425.45,426.08,425.38,426.08,2298.0,424.3167,424.945,424.2469,424.945,2298.0
2025-05-20 10:50:00,426.1,426.41,425.42,425.64,2724.0,424.965,425.2741,424.2868,424.5062,2724.0
2025-05-20 11:00:00,425.18,425.26,425.0,425.03,1225.0,424.0474,424.1272,423.8679,423.8978,1225.0
2025-05-20 11:10:00,424.9,425.73,424.9,425.47,3418.0,423.7682,424.5959,423.7682,424.3366,3418.0
2025-05-20 11:20:00,425.32,425.58,425.16,425.54,1979.0,424.187,424.4463,424.0275,424.4064,1979.0
2025-05-20 11:30:00,425.58,425.59,425.05,425.06,2225.0,424.4463,424.4563,423.9178,423.9277,2225.0
2025-05-20 11:40:00,425.05,425.05,424.57,424.97,1791.0,423.9178,423.9178,423.439,423.838,1791.0
2025-05-20 11:50:00,424.94,424.97,424.47,424.53,2705.0,423.808,423.838,423.3393,423.3991,2705.0
2025-05-20 12:00:00,424.42,424.48,423.92,423.92,600.0,423.2894,423.3493,422.7908,422.7908,600.0
2025-05-20 12:10:00,424.02,424.02,423.25,423.25,4997.0,422.8905,422.8905,422.1225,422.1225,4997.0
2025-05-20 12:20:00,423.21,423.39,422.73,422.99,1877.0,422.0827,422.2622,421.6039,421.8632,1877.0
2025-05-20 12:30:00,422.69,422.85,422.47,422.64,8810.0,421.564,421.7236,421.3446,421.5142,8810.0
2025-05-20 12:40:00,422.73,422.99,422.57,422.81,9857.0,421.6039,421.8632,421.4444,421.6837,9857.0
2025-05-20 12:50:00,422.76,423.25,422.75,423.02,4975.0,421.6339,422.1225,421.6239,421.8932,4975.0
2025-05-20 13:00:00,423.17,423.52,423.17,423.43,2800.0,422.0428,422.3918,422.0428,422.3021,2800.0
2025-05-20 13:10:00,423.56,423.77,423.27,423.5,2163.0,422.4317,422.6412,422.1425,422.3719,2163.0
2025-05-20 13:20:00,423.52,423.76,423.2,423.76,2098.0,422.3918,422.6312,422.0727,422.6312,2098.0
2025-05-20 13:30:00,423.99,423.99,423.76,423.81,3076.0,422.8606,422.8606,422.6312,422.6811,3076.0
2025-05-20 13:40:00,423.67,423.81,423.27,423.27,3226.0,422.5414,422.6811,422.1425,422.1425,3226.0
2025-05-20 13:50:00,423.44,423.9,423.42,423.9,2048.0,422.312,422.7708,422.2921,422.7708,2048.0
2025-05-20 14:00:00,423.9,424.33,423.9,424.23,3360.0,422.7708,423.1997,422.7708,423.0999,3360.0
2025-05-20 14:10:00,424.13,424.31,423.87,424.05,2977.0,423.0002,423.1797,422.7409,422.9204,2977.0
2025-05-20 14:20:00,423.41,423.53,422.9,422.99,31777.0,422.2821,422.4018,421.7735,421.8632,31777.0
2025-05-20 14:30:00,423.05,423.19,422.4,422.65,4419.0,421.9231,422.0627,421.2748,421.5241,4419.0
2025-05-20 14:40:00,422.68,422.97,422.46,422.71,9353.0,421.5541,421.8433,421.3347,421.584,9353.0
2025-05-20 14:50:00,422.8,422.86,422.48,422.53,12018.0,421.6737,421.7336,421.3546,421.4045,12018.0
2025-05-20 15:00:00,422.64,422.64,422.0,422.52,3281.0,421.5142,421.5142,420.8759,421.3945,3281.0
2025-05-20 15:10:00,422.59,422.65,422.09,422.5,4932.0,421.4643,421.5241,420.9656,421.3745,4932.0
2025-05-20 15:20:00,422.53,422.91,422.45,422.45,3263.0,421.4045,421.7835,421.3247,421.3247,3263.0
2025-05-20 15:30:00,422.44,422.8,422.43,422.74,7366.0,421.3147,421.6737,421.3047,421.6139,7366.0
2025-05-20 15:40:00,422.64,422.77,422.27,422.5,7479.0,421.5142,421.6438,421.1452,421.3745,7479.0
2025-05-20 15:50:00,422.17,423.7,422.17,422.91,38803.0,421.0454,422.5713,421.0454,421.7835,38803.0
2025-05-21 09:30:00,422.04,424.93,421.09,424.14,22213.0,420.9158,423.7981,419.9683,423.0102,22213.0
2025-05-21 09:40:00,424.88,426.29,424.33,425.41,10402.0,423.7482,425.1544,423.1997,424.2768,10402.0
2025-05-21 09:50:00,425.45,425.7,424.9,425.33,25868.0,424.3167,424.566,423.7682,424.197,25868.0
2025-05-21 10:00:00,425.33,426.57,425.32,425.92,49511.0,424.197,425.4337,424.187,424.7854,49511.0
2025-05-21 10:10:00,425.52,426.79,425.51,426.28,26518.0,424.3865,425.6531,424.3765,425.1445,26518.0
2025-05-21 10:20:00,426.52,426.99,426.39,426.41,13511.0,425.3838,425.8526,425.2542,425.2741,13511.0
2025-05-21 10:30:00,426.49,427.03,425.88,426.12,7854.0,425.3539,425.8925,424.7455,424.9849,7854.0
2025-05-21 10:40:00,426.19,426.2,424.82,425.14,6633.0,425.0547,425.0647,423.6884,424.0075,6633.0
2025-05-21 10:50:00,425.12,425.16,424.46,424.75,7127.0,423.9876,424.0275,423.3293,423.6186,7127.0
2025-05-21 11:00:00,424.76,426.09,424.38,425.85,11708.0,423.6285,424.955,423.2495,424.7156,11708.0
2025-05-21 11:10:00,425.85,427.21,425.62,426.91,12230.0,424.7156,426.072,424.4862,425.7728,12230.0
2025-05-21 11:20:00,427.23,427.84,426.85,427.84,4320.0,426.0919,426.7003,425.713,426.7003,4320.0
2025-05-21 11:30:00,427.45,428.05,427.19,427.98,6273.0,426.3114,426.9098,426.0521,426.8399,6273.0
2025-05-21 11:40:00,427.93,428.51,427.55,428.47,4981.0,426.7901,427.3685,426.4111,427.3286,4981.0
2025-05-21 11:50:00,428.65,428.87,428.3,428.31,10188.0,427.5082,427.7276,427.1591,427.1691,10188.0
2025-05-21 12:00:00,428.0,428.79,427.79,428.77,3417.0,426.8599,427.6478,426.6505,427.6278,3417.0
2025-05-21 12:10:00,428.56,428.76,428.25,428.53,2136.0,427.4184,427.6179,427.1092,427.3885,2136.0
2025-05-21 12:20:00,428.54,428.75,427.78,427.79,2840.0,427.3985,427.6079,426.6405,426.6505,2840.0
2025-05-21 12:30:00,427.95,428.14,427.68,427.68,2149.0,426.81,426.9995,426.5407,426.5407,2149.0
2025-05-21 12:40:00,427.79,428.65,427.6,428.54,5225.0,426.6505,427.5082,426.461,427.3985,5225.0
2025-05-21 12:50:00,428.53,428.76,427.9,428.15,4933.0,427.3885,427.6179,426.7602,427.0095,4933.0
2025-05-21 13:00:00,428.23,428.52,427.85,427.85,3977.0,427.0893,427.3785,426.7103,426.7103,3977.0
2025-05-21 13:10:00,427.81,427.81,426.54,426.54,2532.0,426.6704,426.6704,425.4038,425.4038,2532.0
2025-05-21 13:20:00,426.43,426.53,425.84,425.99,3873.0,425.2941,425.3938,424.7056,424.8552,3873.0
2025-05-21 13:30:00,425.76,427.36,425.72,427.36,6676.0,424.6259,426.2216,424.586,426.2216,6676.0
2025-05-21 13:40:00,427.47,427.71,426.96,427.28,5862.0,426.3313,426.5707,425.8227,426.1418,5862.0
2025-05-21 13:50:00,426.98,427.46,426.88,427.25,4132.0,425.8426,426.3213,425.7429,426.1119,4132.0
2025-05-21 14:00:00,427.39,427.52,426.7,427.29,6560.0,426.2515,426.3812,425.5634,426.1518,6560.0
2025-05-21 14:10:00,427.23,427.52,427.04,427.25,4723.0,426.0919,426.3812,425.9025,426.1119,4723.0
2025-05-21 14:20:00,427.25,427.25,426.33,426.65,13822.0,426.1119,426.1119,425.1943,425.5135,13822.0
2025-05-21 14:30:00,426.57,428.07,426.52,427.15,10074.0,425.4337,426.9297,425.3838,426.0122,10074.0
2025-05-21 14:40:00,427.14,427.33,426.3,426.3,3956.0,426.0022,426.1917,425.1644,425.1644,3956.0
2025-05-21 14:50:00,426.2,426.6,425.97,426.44,5808.0,425.0647,425.4636,424.8353,425.304,5808.0
2025-05-21 15:00:00,426.33,426.68,425.61,425.68,9686.0,425.1943,425.5434,424.4763,424.5461,9686.0
2025-05-21 15:10:00,425.68,426.54,425.47,426.0,12234.0,424.5461,425.4038,424.3366,424.8652,12234.0
2025-05-21 15:20:00,425.99,426.27,425.84,426.03,9207.0,424.8552,425.1345,424.7056,424.8951,9207.0
2025-05-21 15:30:00,426.06,427.55,425.98,427.47,20269.0,424.9251,426.4111,424.8453,426.3313,20269.0
2025-05-21 15:40:00,427.46,428.19,427.39,428.04,24997.0,426.3213,427.0494,426.2515,426.8998,24997.0
2025-05-21 15:50:00,428.27,428.29,426.37,426.44,86606.0,427.1292,427.1491,425.2342,425.304,86606.0
2025-05-22 09:30:00,426.7,428.56,425.57,427.28,17781.0,425.5634,427.4184,424.4364,426.1418,17781.0
2025-05-22 09:40:00,427.0,427.31,426.27,426.47,5557.0,425.8626,426.1717,425.1345,425.334,5557.0
2025-05-22 09:50:00,426.47,426.97,426.11,426.69,6347.0,425.334,425.8326,424.9749,425.5534,6347.0
2025-05-22 10:00:00,426.47,426.7,424.2,424.34,9383.0,425.334,425.5634,423.07,423.2096,9383.0
2025-05-22 10:10:00,424.2,424.2,422.3,422.87,9351.0,423.07,423.07,421.1751,421.7436,9351.0
2025-05-22 10:20:00,422.95,422.95,421.6,421.65,3071.0,421.8233,421.8233,420.4769,420.5268,3071.0
2025-05-22 10:30:00,421.39,421.74,420.83,421.36,7392.0,420.2675,420.6166,419.709,420.2376,7392.0
2025-05-22 10:40:00,421.43,422.45,421.38,421.47,9868.0,420.3074,421.3247,420.2575,420.3473,9868.0
2025-05-22 10:50:00,421.07,421.62,420.75,421.62,5226.0,419.9484,420.4969,419.6292,420.4969,5226.0
2025-05-22 11:00:00,421.81,422.35,421.8,422.17,1772.0,420.6864,421.2249,420.6764,421.0454,1772.0
2025-05-22 11:10:00,422.04,422.07,421.23,421.77,7317.0,420.9158,420.9457,420.1079,420.6465,7317.0
2025-05-22 11:20:00,422.21,422.57,421.94,421.94,1768.0,421.0853,421.4444,420.816,420.816,1768.0
2025-05-22 11:30:00,421.61,422.28,421.55,421.96,2435.0,420.4869,421.1551,420.4271,420.836,2435.0
2025-05-22 11:40:00,421.64,421.64,421.08,421.54,1359.0,420.5168,420.5168,419.9583,420.4171,1359.0
2025-05-22 11:50:00,421.3,421.9,421.29,421.64,2937.0,420.1777,420.7761,420.1678,420.5168,2937.0
2025-05-22 12:00:00,421.9,422.26,421.76,421.92,2774.0,420.7761,421.1352,420.6365,420.7961,2774.0
2025-05-22 12:10:00,421.92,422.31,421.91,422.29,917.0,420.7961,421.1851,420.7861,421.1651,917.0
2025-05-22 12:20:00,422.44,422.44,422.09,422.24,1109.0,421.3147,421.3147,420.9656,421.1152,1109.0
2025-05-22 12:30:00,422.22,422.53,422.09,422.51,1945.0,421.0953,421.4045,420.9656,421.3845,1945.0
2025-05-22 12:40:00,422.62,422.62,422.22,422.29,3417.0,421.4942,421.4942,421.0953,421.1651,3417.0
2025-05-22 12:50:00,422.17,422.33,421.87,421.87,2682.0,421.0454,421.205,420.7462,420.7462,2682.0
2025-05-22 13:00:00,421.87,421.97,421.28,421.35,2634.0,420.7462,420.846,420.1578,420.2276,2634.0
2025-05-22 13:10:00,421.66,422.13,421.66,422.13,2050.0,420.5368,421.0055,420.5368,421.0055,2050.0
2025-05-22 13:20:00,422.13,422.92,422.13,422.92,1842.0,421.0055,421.7934,421.0055,421.7934,1842.0
2025-05-22 13:30:00,423.01,423.14,422.78,422.8,1305.0,421.8832,422.0128,421.6538,421.6737,1305.0
2025-05-22 13:40:00,422.86,423.33,422.86,423.06,2037.0,421.7336,422.2023,421.7336,421.9331,2037.0
2025-05-22 13:50:00,423.1,423.38,423.07,423.09,3827.0,421.9729,422.2522,421.943,421.963,3827.0
2025-05-22 14:00:00,423.09,423.25,422.88,423.13,1845.0,421.963,422.1225,421.7535,422.0029,1845.0
2025-05-22 14:10:00,423.03,423.45,423.02,423.34,1803.0,421.9031,422.322,421.8932,422.2123,1803.0
2025-05-22 14:20:00,423.36,423.93,423.35,423.44,3792.0,422.2323,422.8007,422.2223,422.312,3792.0
2025-05-22 14:30:00,423.44,423.6,423.25,423.25,4211.0,422.312,422.4716,422.1225,422.1225,4211.0
2025-05-22 14:40:00,423.2,423.35,423.01,423.28,1104.0,422.0727,422.2223,421.8832,422.1525,1104.0
2025-05-22 14:50:00,423.28,423.85,423.28,423.82,1900.0,422.1525,422.7209,422.1525,422.691,1900.0
2025-05-22 15:00:00,423.9,424.03,423.6,423.92,2987.0,422.7708,422.9005,422.4716,422.7908,2987.0
2025-05-22 15:10:00,423.73,423.9,423.63,423.84,4813.0,422.6013,422.7708,422.5015,422.711,4813.0
2025-05-22 15:20:00,423.84,424.62,423.81,424.53,6332.0,422.711,423.4889,422.6811,423.3991,6332.0
2025-05-22 15:30:00,424.53,424.53,423.69,424.05,8831.0,423.3991,423.3991,422.5614,422.9204,8831.0
2025-05-22 15:40:00,423.91,424.03,423.44,423.85,6035.0,422.7808,422.9005,422.312,422.7209,6035.0
2025-05-22 15:50:00,423.84,424.09,421.56,421.62,49275.0,422.711,422.9603,420.437,420.4969,49275.0
2025-05-23 09:30:00,420.06,421.3,418.03,418.73,14728.0,418.941,420.1777,416.9165,417.6146,14728.0
2025-05-23 09:40:00,417.62,419.79,417.62,419.25,6330.0,416.5075,418.6718,416.5075,418.1332,6330.0
2025-05-23 09:50:00,419.18,419.38,417.53,417.56,6759.0,418.0634,418.2629,416.4178,416.4477,6759.0
2025-05-23 10:00:00,418.17,418.66,417.65,417.65,8433.0,417.0561,417.5448,416.5375,416.5375,8433.0
2025-05-23 10:10:00,418.21,418.25,417.28,417.52,8767.0,417.096,417.1359,416.1684,416.4078,8767.0
2025-05-23 10:20:00,417.14,417.99,416.97,417.84,6900.0,416.0288,416.8766,415.8593,416.727,6900.0
2025-05-23 10:30:00,417.62,418.1,417.46,417.88,10635.0,416.5075,416.9863,416.348,416.7669,10635.0
2025-05-23 10:40:00,417.88,418.63,417.88,418.44,5494.0,416.7669,417.5149,416.7669,417.3254,5494.0
2025-05-23 10:50:00,418.3,418.44,417.35,417.35,3304.0,417.1857,417.3254,416.2383,416.2383,3304.0
2025-05-23 11:00:00,417.65,418.13,417.33,418.11,8937.0,416.5375,417.0162,416.2183,416.9962,8937.0
2025-05-23 11:10:00,417.89,418.54,417.82,418.54,3018.0,416.7768,417.4251,416.707,417.4251,3018.0
2025-05-23 11:20:00,418.56,419.67,418.55,419.22,4692.0,417.445,418.5521,417.4351,418.1033,4692.0
2025-05-23 11:30:00,419.45,420.71,419.45,420.71,2058.0,418.3327,419.5893,418.3327,419.5893,2058.0
2025-05-23 11:40:00,421.02,421.12,420.16,420.36,4130.0,419.8985,419.9982,419.0408,419.2402,4130.0
2025-05-23 11:50:00,420.36,420.36,419.32,419.33,3449.0,419.2402,419.2402,418.203,418.213,3449.0
2025-05-23 12:00:00,419.32,419.94,419.17,419.46,2401.0,418.203,418.8214,418.0534,418.3426,2401.0
2025-05-23 12:10:00,419.46,419.73,418.84,418.98,2599.0,418.3426,418.6119,417.7243,417.8639,2599.0
2025-05-23 12:20:00,419.3,419.97,419.3,419.96,1214.0,418.1831,418.8513,418.1831,418.8413,1214.0
2025-05-23 12:30:00,419.65,419.96,419.42,419.84,921.0,418.5321,418.8413,418.3027,418.7216,921.0
2025-05-23 12:40:00,420.16,420.16,419.59,419.79,2050.0,419.0408,419.0408,418.4723,418.6718,2050.0
2025-05-23 12:50:00,419.9,419.9,419.28,419.28,2893.0,418.7815,418.7815,418.1631,418.1631,2893.0
2025-05-23 13:00:00,419.38,419.88,419.37,419.88,920.0,418.2629,418.7615,418.2529,418.7615,920.0
2025-05-23 13:10:00,419.87,420.5,419.67,420.5,1359.0,418.7516,419.3799,418.5521,419.3799,1359.0
2025-05-23 13:20:00,420.38,420.58,420.1,420.58,3563.0,419.2602,419.4597,418.9809,419.4597,3563.0
2025-05-23 13:30:00,420.63,420.63,420.12,420.18,2333.0,419.5095,419.5095,419.0009,419.0607,2333.0
2025-05-23 13:40:00,419.99,419.99,419.36,419.93,3045.0,418.8712,418.8712,418.2429,418.8114,3045.0
2025-05-23 13:50:00,419.79,420.43,419.79,420.33,3833.0,418.6718,419.3101,418.6718,419.2103,3833.0
2025-05-23 14:00:00,420.77,420.81,420.48,420.81,2618.0,419.6492,419.689,419.3599,419.689,2618.0
2025-05-23 14:10:00,420.57,421.08,420.46,420.71,2131.0,419.4497,419.9583,419.34,419.5893,2131.0
2025-05-23 14:20:00,420.85,421.06,420.42,420.8,2431.0,419.7289,419.9384,419.3001,419.6791,2431.0
2025-05-23 14:30:00,420.81,421.18,420.63,420.96,2503.0,419.689,420.0581,419.5095,419.8386,2503.0
2025-05-23 14:40:00,420.56,420.86,420.42,420.75,3349.0,419.4397,419.7389,419.3001,419.6292,3349.0
2025-05-23 14:50:00,420.75,421.01,420.52,420.52,2192.0,419.6292,419.8885,419.3998,419.3998,2192.0
2025-05-23 15:00:00,420.49,420.57,420.22,420.42,2392.0,419.3699,419.4497,419.1006,419.3001,2392.0
2025-05-23 15:10:00,420.35,420.8,420.28,420.8,4487.0,419.2303,419.6791,419.1605,419.6791,4487.0
2025-05-23 15:20:00,420.69,420.69,420.19,420.37,4916.0,419.5694,419.5694,419.0707,419.2502,4916.0
2025-05-23 15:30:00,420.57,421.0,420.07,420.87,6307.0,419.4497,419.8785,418.951,419.7489,6307.0
2025-05-23 15:40:00,420.88,420.92,420.24,420.24,6621.0,419.7589,419.7988,419.1206,419.1206,6621.0
2025-05-23 15:50:00,420.23,420.23,418.87,419.15,32979.0,419.1106,419.1106,417.7542,418.0335,32979.0
2025-05-27 09:30:00,421.41,422.9,420.23,422.02,18258.0,420.2874,421.7735,419.1106,420.8958,18258.0
2025-05-27 09:40:00,422.12,424.42,422.12,423.47,7049.0,420.9956,423.2894,420.9956,422.342,7049.0
2025-05-27 09:50:00,423.87,425.21,423.45,423.52,8186.0,422.7409,424.0773,422.322,422.3918,8186.0
2025-05-27 10:00:00,423.52,424.03,421.52,422.03,8980.0,422.3918,422.9005,420.3972,420.9058,8980.0
2025-05-27 10:10:00,421.71,422.38,421.52,421.53,3201.0,420.5866,421.2549,420.3972,420.4071,3201.0
2025-05-27 10:20:00,421.64,422.71,421.1,422.71,10675.0,420.5168,421.584,419.9783,421.584,10675.0
2025-05-27 10:30:00,422.63,422.86,421.73,422.04,6371.0,421.5042,421.7336,420.6066,420.9158,6371.0
2025-05-27 10:40:00,421.94,422.23,421.63,422.23,1066.0,420.816,421.1053,420.5069,421.1053,1066.0
2025-05-27 10:50:00,422.02,422.31,422.02,422.08,1602.0,420.8958,421.1851,420.8958,420.9557,1602.0
2025-05-27 11:00:00,422.25,422.91,422.1,422.4,5735.0,421.1252,421.7835,420.9756,421.2748,5735.0
2025-05-27 11:10:00,422.52,422.69,422.3,422.67,1516.0,421.3945,421.564,421.1751,421.5441,1516.0
2025-05-27 11:20:00,422.65,422.71,421.82,422.65,3940.0,421.5241,421.584,420.6964,421.5241,3940.0
2025-05-27 11:30:00,422.72,422.79,422.32,422.79,2564.0,421.594,421.6638,421.195,421.6638,2564.0
2025-05-27 11:40:00,422.79,422.79,422.11,422.11,3080.0,421.6638,421.6638,420.9856,420.9856,3080.0
2025-05-27 11:50:00,422.25,422.39,421.26,421.26,10523.0,421.1252,421.2648,420.1378,420.1378,10523.0
2025-05-27 12:00:00,421.45,421.5,421.15,421.27,5948.0,420.3273,420.3772,420.0281,420.1478,5948.0
2025-05-27 12:10:00,421.27,421.27,420.31,420.32,2840.0,420.1478,420.1478,419.1904,419.2004,2840.0
2025-05-27 12:20:00,420.49,420.74,420.13,420.52,4160.0,419.3699,419.6192,419.0109,419.3998,4160.0
2025-05-27 12:30:00,420.53,420.78,420.09,420.76,4843.0,419.4098,419.6591,418.971,419.6392,4843.0
2025-05-27 12:40:00,420.69,421.02,420.51,421.02,2985.0,419.5694,419.8985,419.3898,419.8985,2985.0
2025-05-27 12:50:00,421.21,421.41,420.82,421.31,3145.0,420.088,420.2874,419.699,420.1877,3145.0
2025-05-27 13:00:00,421.1,421.27,420.97,421.09,4536.0,419.9783,420.1478,419.8486,419.9683,4536.0
2025-05-27 13:10:00,420.88,421.07,420.53,420.58,3321.0,419.7589,419.9484,419.4098,419.4597,3321.0
2025-05-27 13:20:00,420.9,421.52,420.71,421.07,12892.0,419.7788,420.3972,419.5893,419.9484,12892.0
2025-05-27 13:30:00,421.03,421.34,420.95,420.97,2022.0,419.9085,420.2176,419.8287,419.8486,2022.0
2025-05-27 13:40:00,420.77,421.15,420.65,420.96,7214.0,419.6492,420.0281,419.5295,419.8386,7214.0
2025-05-27 13:50:00,421.13,421.3,420.82,421.11,6597.0,420.0082,420.1777,419.699,419.9882,6597.0
2025-05-27 14:00:00,421.33,421.41,420.65,420.81,6628.0,420.2077,420.2874,419.5295,419.689,6628.0
2025-05-27 14:10:00,420.78,420.81,420.17,420.25,5752.0,419.6591,419.689,419.0508,419.1305,5752.0
2025-05-27 14:20:00,420.31,420.59,420.18,420.46,10018.0,419.1904,419.4696,419.0607,419.34,10018.0
2025-05-27 14:30:00,420.43,420.65,420.15,420.15,11251.0,419.3101,419.5295,419.0308,419.0308,11251.0
2025-05-27 14:40:00,420.2,420.78,420.1,420.78,10166.0,419.0807,419.6591,418.9809,419.6591,10166.0
2025-05-27 14:50:00,420.9,420.99,420.53,420.84,11155.0,419.7788,419.8686,419.4098,419.719,11155.0
2025-05-27 15:00:00,420.72,421.12,420.49,420.6,6065.0,419.5993,419.9982,419.3699,419.4796,6065.0
2025-05-27 15:10:00,420.6,420.86,420.5,420.74,6967.0,419.4796,419.7389,419.3799,419.6192,6967.0
2025-05-27 15:20:00,420.63,420.91,420.44,420.6,9213.0,419.5095,419.7888,419.32,419.4796,9213.0
2025-05-27 15:30:00,420.73,421.29,420.7,421.25,4203.0,419.6093,420.1678,419.5793,420.1279,4203.0
2025-05-27 15:40:00,421.0,421.21,420.29,420.54,10399.0,419.8785,420.088,419.1704,419.4198,10399.0
2025-05-27 15:50:00,420.62,420.97,419.83,420.3,71173.0,419.4996,419.8486,418.7117,419.1804,71173.0
2025-05-28 09:30:00,421.21,423.3,421.2,423.25,13908.0,420.088,422.1724,420.078,422.1225,13908.0
2025-05-28 09:40:00,422.33,424.01,422.33,423.35,12447.0,421.205,422.8805,421.205,422.2223,12447.0
2025-05-28 09:50:00,423.35,423.97,422.39,423.04,8248.0,422.2223,422.8406,421.2648,421.9131,8248.0
2025-05-28 10:00:00,422.86,422.86,421.84,421.84,4774.0,421.7336,421.7336,420.7163,420.7163,4774.0
2025-05-28 10:10:00,421.75,422.26,420.52,421.07,59105.0,420.6265,421.1352,419.3998,419.9484,59105.0
2025-05-28 10:20:00,421.19,421.6,420.8,421.6,7952.0,420.068,420.4769,419.6791,420.4769,7952.0
2025-05-28 10:30:00,421.34,422.25,421.06,421.21,7038.0,420.2176,421.1252,419.9384,420.088,7038.0
2025-05-28 10:40:00,421.35,421.63,420.93,421.18,3396.0,420.2276,420.5069,419.8087,420.0581,3396.0
2025-05-28 10:50:00,421.17,421.44,420.86,421.04,5357.0,420.0481,420.3174,419.7389,419.9184,5357.0
2025-05-28 11:00:00,421.15,421.35,420.05,420.1,48788.0,420.0281,420.2276,418.9311,418.9809,48788.0
2025-05-28 11:10:00,419.27,419.27,418.05,418.05,1438.0,418.1531,418.1531,416.9364,416.9364,1438.0
2025-05-28 11:20:00,418.44,418.92,418.1,418.62,6000.0,417.3254,417.8041,416.9863,417.5049,6000.0
2025-05-28 11:30:00,418.59,418.67,418.06,418.42,3523.0,417.475,417.5547,416.9464,417.3054,3523.0
2025-05-28 11:40:00,418.41,418.6,417.9,418.58,3061.0,417.2954,417.4849,416.7868,417.465,3061.0
2025-05-28 11:50:00,418.63,419.16,418.63,418.88,4156.0,417.5149,418.0434,417.5149,417.7642,4156.0
2025-05-28 12:00:00,418.88,419.84,418.87,419.74,4557.0,417.7642,418.7216,417.7542,418.6219,4557.0
2025-05-28 12:10:00,419.74,419.85,419.52,419.69,3665.0,418.6219,418.7316,418.4025,418.572,3665.0
2025-05-28 12:20:00,419.69,419.69,419.35,419.53,7157.0,418.572,418.572,418.2329,418.4125,7157.0
2025-05-28 12:30:00,419.72,420.06,419.44,419.51,7297.0,418.602,418.941,418.3227,418.3925,7297.0
2025-05-28 12:40:00,419.51,420.34,419.5,420.13,3665.0,418.3925,419.2203,418.3825,419.0109,3665.0
2025-05-28 12:50:00,420.13,420.41,419.95,420.34,1600.0,419.0109,419.2901,418.8313,419.2203,1600.0
2025-05-28 13:00:00,420.28,420.41,420.06,420.39,5348.0,419.1605,419.2901,418.941,419.2702,5348.0
2025-05-28 13:10:00,420.36,421.26,420.28,421.26,7889.0,419.2402,420.1378,419.1605,420.1378,7889.0
2025-05-28 13:20:00,421.24,422.01,421.09,421.74,12597.0,420.1179,420.8859,419.9683,420.6166,12597.0
2025-05-28 13:30:00,422.25,423.03,421.76,421.88,16552.0,421.1252,421.9031,420.6365,420.7562,16552.0
2025-05-28 13:40:00,422.18,422.65,422.05,422.5,8924.0,421.0554,421.5241,420.9257,421.3745,8924.0
2025-05-28 13:50:00,422.44,423.69,422.44,423.36,3301.0,421.3147,422.5614,421.3147,422.2323,3301.0
2025-05-28 14:00:00,423.51,424.48,423.1,423.94,28948.0,422.3819,423.3493,421.9729,422.8107,28948.0
2025-05-28 14:10:00,424.19,424.54,423.76,424.0,10399.0,423.06,423.4091,422.6312,422.8705,10399.0
2025-05-28 14:20:00,423.75,424.51,423.7,424.46,8385.0,422.6212,423.3792,422.5713,423.3293,8385.0
2025-05-28 14:30:00,424.24,425.0,424.24,424.77,4619.0,423.1099,423.8679,423.1099,423.6385,4619.0
2025-05-28 14:40:00,424.82,424.92,423.66,423.78,12538.0,423.6884,423.7881,422.5315,422.6511,12538.0
2025-05-28 14:50:00,423.96,424.25,423.2,423.99,13726.0,422.8307,423.1199,422.0727,422.8606,13726.0
2025-05-28 15:00:00,424.0,424.0,422.71,422.72,14506.0,422.8705,422.8705,421.584,421.594,14506.0
2025-05-28 15:10:00,422.69,423.1,422.63,423.1,20462.0,421.564,421.9729,421.5042,421.9729,20462.0
2025-05-28 15:20:00,422.88,423.06,422.01,422.13,8367.0,421.7535,421.9331,420.8859,421.0055,8367.0
2025-05-28 15:30:00,422.08,422.65,421.96,421.97,11171.0,420.9557,421.5241,420.836,420.846,11171.0
2025-05-28 15:40:00,421.97,422.14,421.22,421.22,20795.0,420.846,421.0155,420.098,420.098,20795.0
2025-05-28 15:50:00,421.2,421.37,419.85,420.83,97964.0,420.078,420.2476,418.7316,419.709,97964.0
2025-05-29 09:30:00,419.8,421.73,412.36,412.36,20805.0,418.6817,420.6066,411.2616,411.2616,20805.0
2025-05-29 09:40:00,413.65,414.14,412.43,413.86,20449.0,412.5481,413.0368,411.3314,412.7576,20449.0
2025-05-29 09:50:00,414.07,418.28,414.07,418.2,12751.0,412.967,417.1658,412.967,417.086,12751.0
2025-05-29 10:00:00,418.25,419.07,417.88,417.91,8337.0,417.1359,417.9537,416.7669,416.7968,8337.0
2025-05-29 10:10:00,418.16,418.31,416.64,416.64,8045.0,417.0461,417.1957,415.5302,415.5302,8045.0
2025-05-29 10:20:00,416.28,417.62,416.28,417.62,10025.0,415.1711,416.5075,415.1711,416.5075,10025.0
2025-05-29 10:30:00,417.65,418.57,417.44,418.35,3727.0,416.5375,417.455,416.328,417.2356,3727.0
2025-05-29 10:40:00,418.08,418.29,417.81,418.27,4845.0,416.9663,417.1758,416.697,417.1558,4845.0
2025-05-29 10:50:00,418.38,418.9,417.98,418.9,5599.0,417.2655,417.7841,416.8666,417.7841,5599.0
2025-05-29 11:00:00,418.9,419.4,418.71,419.37,8935.0,417.7841,418.2828,417.5946,418.2529,8935.0
2025-05-29 11:10:00,419.47,419.61,417.69,417.77,6548.0,418.3526,418.4922,416.5774,416.6571,6548.0
2025-05-29 11:20:00,417.77,418.26,417.54,418.19,4904.0,416.6571,417.1458,416.4278,417.076,4904.0
2025-05-29 11:30:00,418.01,418.15,416.99,417.11,8844.0,416.8965,417.0361,415.8792,415.9989,8844.0
2025-05-29 11:40:00,417.11,417.79,417.1,417.6,6916.0,415.9989,416.6771,415.9889,416.4876,6916.0
2025-05-29 11:50:00,417.82,418.37,417.38,417.46,15264.0,416.707,417.2555,416.2682,416.348,15264.0
2025-05-29 12:00:00,417.5,418.39,417.19,418.1,3987.0,416.3879,417.2755,416.0787,416.9863,3987.0
2025-05-29 12:10:00,418.07,418.7,418.07,418.69,2115.0,416.9563,417.5847,416.9563,417.5747,2115.0
2025-05-29 12:20:00,419.02,419.02,418.32,418.43,4534.0,417.9038,417.9038,417.2057,417.3154,4534.0
2025-05-29 12:30:00,418.39,418.54,417.95,418.14,5135.0,417.2755,417.4251,416.8367,417.0262,5135.0
2025-05-29 12:40:00,418.13,418.31,417.87,418.04,2589.0,417.0162,417.1957,416.7569,416.9264,2589.0
2025-05-29 12:50:00,418.05,418.59,417.7,418.59,4461.0,416.9364,417.475,416.5873,417.475,4461.0
2025-05-29 13:00:00,418.65,418.83,418.51,418.55,2859.0,417.5348,417.7143,417.3952,417.4351,2859.0
2025-05-29 13:10:00,418.26,418.81,418.26,418.43,2275.0,417.1458,417.6944,417.1458,417.3154,2275.0
2025-05-29 13:20:00,418.72,418.99,418.51,418.69,3656.0,417.6046,417.8739,417.3952,417.5747,3656.0
2025-05-29 13:30:00,418.69,418.98,418.56,418.98,2174.0,417.5747,417.8639,417.445,417.8639,2174.0
2025-05-29 13:40:00,419.1,419.1,418.74,418.88,2330.0,417.9836,417.9836,417.6246,417.7642,2330.0
2025-05-29 13:50:00,418.89,418.99,418.78,418.91,1723.0,417.7742,417.8739,417.6645,417.7941,1723.0
2025-05-29 14:00:00,419.04,419.5,418.8,419.39,8306.0,417.9238,418.3825,417.6844,418.2728,8306.0
2025-05-29 14:10:00,419.39,419.66,418.82,418.82,7643.0,418.2728,418.5421,417.7043,417.7043,7643.0
2025-05-29 14:20:00,418.91,419.3,418.65,419.03,3969.0,417.7941,418.1831,417.5348,417.9138,3969.0
2025-05-29 14:30:00,419.16,419.96,419.0,419.66,6285.0,418.0434,418.8413,417.8839,418.5421,6285.0
2025-05-29 14:40:00,419.67,419.93,419.67,419.76,3355.0,418.5521,418.8114,418.5521,418.6418,3355.0
2025-05-29 14:50:00,419.56,419.56,418.76,418.77,2600.0,418.4424,418.4424,417.6445,417.6545,2600.0
2025-05-29 15:00:00,418.75,418.94,418.28,418.55,5675.0,417.6345,417.824,417.1658,417.4351,5675.0
2025-05-29 15:10:00,418.78,419.24,418.65,419.24,9419.0,417.6645,418.1232,417.5348,418.1232,9419.0
2025-05-29 15:20:00,419.25,419.52,419.15,419.15,14091.0,418.1332,418.4025,418.0335,418.0335,14091.0
2025-05-29 15:30:00,419.26,419.45,418.69,418.79,6939.0,418.1432,418.3327,417.5747,417.6744,6939.0
2025-05-29 15:40:00,418.76,419.53,418.72,419.22,11410.0,417.6445,418.4125,417.6046,418.1033,11410.0
2025-05-29 15:50:00,419.36,419.6,418.05,418.5,44798.0,418.2429,418.4823,416.9364,417.3852,44798.0
2025-05-30 09:30:00,418.0,418.0,416.09,416.57,13473.0,416.8865,416.8865,414.9816,415.4603,13473.0
2025-05-30 09:40:00,417.11,417.11,415.86,416.44,5323.0,415.9989,415.9989,414.7522,415.3307,5323.0
2025-05-30 09:50:00,416.43,416.68,416.0,416.32,4515.0,415.3207,415.57,414.8919,415.211,4515.0
2025-05-30 10:00:00,416.41,417.19,415.62,415.63,5956.0,415.3008,416.0787,414.5129,414.5228,5956.0
2025-05-30 10:10:00,415.42,415.7,414.92,415.7,10921.0,414.3134,414.5927,413.8147,414.5927,10921.0
2025-05-30 10:20:00,415.63,416.51,415.5,415.5,7812.0,414.5228,415.4005,414.3932,414.3932,7812.0
2025-05-30 10:30:00,415.6,415.6,412.98,413.05,18314.0,414.4929,414.4929,411.8799,411.9497,18314.0
2025-05-30 10:40:00,413.05,413.18,411.98,412.19,11369.0,411.9497,412.0794,410.8826,411.092,11369.0
2025-05-30 10:50:00,412.13,413.28,411.34,412.99,15783.0,411.0322,412.1791,410.2443,411.8899,15783.0
2025-05-30 11:00:00,413.29,413.56,411.61,411.62,5853.0,412.1891,412.4584,410.5136,410.5235,5853.0
2025-05-30 11:10:00,411.62,411.96,410.37,410.55,4645.0,410.5235,410.8626,409.2769,409.4564,4645.0
2025-05-30 11:20:00,410.56,411.77,410.56,411.77,8160.0,409.4664,410.6731,409.4664,410.6731,8160.0
2025-05-30 11:30:00,412.13,412.78,411.7,412.78,7487.0,411.0322,411.6804,410.6033,411.6804,7487.0
2025-05-30 11:40:00,412.79,412.98,412.5,412.98,6609.0,411.6904,411.8799,411.4012,411.8799,6609.0
2025-05-30 11:50:00,412.97,413.15,412.72,413.15,5753.0,411.8699,412.0495,411.6206,412.0495,5753.0
2025-05-30 12:00:00,413.15,413.3,412.46,413.16,8867.0,412.0495,412.1991,411.3613,412.0594,8867.0
2025-05-30 12:10:00,412.94,413.19,411.71,411.71,4768.0,411.84,412.0893,410.6133,410.6133,4768.0
2025-05-30 12:20:00,412.07,412.09,410.74,410.75,2854.0,410.9723,410.9923,409.6459,409.6558,2854.0
2025-05-30 12:30:00,410.45,410.57,409.67,410.44,5417.0,409.3566,409.4763,408.5787,409.3467,5417.0
2025-05-30 12:40:00,410.38,410.72,410.16,410.39,15971.0,409.2868,409.6259,409.0674,409.2968,15971.0
2025-05-30 12:50:00,410.39,410.69,410.2,410.35,2960.0,409.2968,409.596,409.1073,409.2569,2960.0
2025-05-30 13:00:00,410.6,412.37,410.6,412.37,7277.0,409.5062,411.2715,409.5062,411.2715,7277.0
2025-05-30 13:10:00,412.31,412.94,412.25,412.84,10993.0,411.2117,411.84,411.1518,411.7403,10993.0
2025-05-30 13:20:00,413.17,413.24,412.69,413.17,5633.0,412.0694,412.1392,411.5907,412.0694,5633.0
2025-05-30 13:30:00,413.03,413.45,412.56,412.56,5152.0,411.9298,412.3487,411.461,411.461,5152.0
2025-05-30 13:40:00,412.54,413.03,412.15,412.76,6907.0,411.4411,411.9298,411.0521,411.6605,6907.0
2025-05-30 13:50:00,412.75,413.5,412.73,413.49,14914.0,411.6505,412.3985,411.6306,412.3885,14914.0
2025-05-30 14:00:00,413.58,415.1,413.43,415.03,17633.0,412.4783,413.9943,412.3287,413.9244,17633.0
2025-05-30 14:10:00,415.21,415.58,414.74,415.58,12642.0,414.104,414.473,413.6352,414.473,12642.0
2025-05-30 14:20:00,415.68,415.68,415.14,415.26,5122.0,414.5727,414.5727,414.0342,414.1538,5122.0
2025-05-30 14:30:00,415.39,415.39,414.97,415.03,5690.0,414.2835,414.2835,413.8646,413.9244,5690.0
2025-05-30 14:40:00,415.09,415.4,414.89,415.1,8819.0,413.9843,414.2935,413.7848,413.9943,8819.0
2025-05-30 14:50:00,415.02,415.36,414.92,415.03,9303.0,413.9145,414.2536,413.8147,413.9244,9303.0
2025-05-30 15:00:00,415.03,416.49,415.02,416.24,12478.0,413.9244,415.3806,413.9145,415.1312,12478.0
2025-05-30 15:10:00,416.14,416.62,415.5,416.62,9839.0,415.0315,415.5102,414.3932,415.5102,9839.0
2025-05-30 15:20:00,416.6,417.11,416.45,416.91,9353.0,415.4903,415.9989,415.3407,415.7994,9353.0
2025-05-30 15:30:00,417.06,417.25,415.77,415.89,19199.0,415.949,416.1385,414.6625,414.7822,19199.0
2025-05-30 15:40:00,415.79,416.13,414.66,414.88,21965.0,414.6824,415.0215,413.5554,413.7748,21965.0
2025-05-30 15:50:00,414.85,416.0,414.55,415.37,95678.0,413.7449,414.8919,413.4457,414.2635,95678.0
2025-06-02 09:30:00,415.13,415.18,413.15,413.58,18478.0,414.0242,414.074,412.0495,412.4783,18478.0
2025-06-02 09:40:00,413.63,416.44,413.63,416.44,3288.0,412.5282,415.3307,412.5282,415.3307,3288.0
2025-06-02 09:50:00,416.03,416.27,414.62,415.05,14066.0,414.9218,415.1611,413.5155,413.9444,14066.0
2025-06-02 10:00:00,414.9,415.29,414.01,415.29,4330.0,413.7948,414.1838,412.9072,414.1838,4330.0
2025-06-02 10:10:00,414.81,415.78,414.81,415.78,6613.0,413.705,414.6724,413.705,414.6724,6613.0
2025-06-02 10:20:00,416.0,416.43,415.71,416.05,4250.0,414.8919,415.3207,414.6026,414.9417,4250.0
2025-06-02 10:30:00,416.31,417.16,416.31,416.8,3624.0,415.201,416.0488,415.201,415.6897,3624.0
2025-06-02 10:40:00,416.85,416.88,415.12,415.13,4878.0,415.7396,415.7695,414.0142,414.0242,4878.0
2025-06-02 10:50:00,415.12,415.84,415.07,415.67,5574.0,414.0142,414.7323,413.9643,414.5627,5574.0
2025-06-02 11:00:00,415.74,415.96,415.32,415.86,7855.0,414.6326,414.852,414.2137,414.7522,7855.0
2025-06-02 11:10:00,415.96,416.23,415.32,415.53,6424.0,414.852,415.1212,414.2137,414.4231,6424.0
2025-06-02 11:20:00,414.92,415.4,414.56,414.56,2600.0,413.8147,414.2935,413.4557,413.4557,2600.0
2025-06-02 11:30:00,414.73,414.86,414.48,414.86,9658.0,413.6252,413.7549,413.3759,413.7549,9658.0
2025-06-02 11:40:00,414.57,415.11,414.55,415.05,2762.0,413.4657,414.0042,413.4457,413.9444,2762.0
2025-06-02 11:50:00,415.22,415.49,414.92,415.21,3671.0,414.1139,414.3832,413.8147,414.104,3671.0
2025-06-02 12:00:00,415.25,415.37,414.65,415.37,6367.0,414.1439,414.2635,413.5455,414.2635,6367.0
2025-06-02 12:10:00,415.32,415.32,414.68,414.69,600.0,414.2137,414.2137,413.5754,413.5853,600.0
2025-06-02 12:20:00,414.93,414.94,414.04,414.33,1456.0,413.8247,413.8347,412.9371,413.2263,1456.0
2025-06-02 12:30:00,414.23,414.23,413.81,413.87,14193.0,413.1266,413.1266,412.7077,412.7675,14193.0
2025-06-02 12:40:00,413.87,414.42,413.86,414.41,63345.0,412.7675,413.3161,412.7576,413.3061,63345.0
2025-06-02 12:50:00,414.41,414.8,414.41,414.8,2278.0,413.3061,413.6951,413.3061,413.6951,2278.0
2025-06-02 13:00:00,414.81,415.11,414.75,415.11,4208.0,413.705,414.0042,413.6452,414.0042,4208.0
2025-06-02 13:10:00,415.07,415.2,414.8,414.83,3514.0,413.9643,414.094,413.6951,413.725,3514.0
2025-06-02 13:20:00,414.83,415.08,414.67,414.96,9594.0,413.725,413.9743,413.5654,413.8546,9594.0
2025-06-02 13:30:00,414.97,415.49,414.97,415.49,3914.0,413.8646,414.3832,413.8646,414.3832,3914.0
2025-06-02 13:40:00,415.15,415.48,414.99,415.02,7889.0,414.0441,414.3732,413.8845,413.9145,7889.0
2025-06-02 13:50:00,415.25,415.74,415.24,415.68,4708.0,414.1439,414.6326,414.1339,414.5727,4708.0
2025-06-02 14:00:00,415.69,416.13,415.53,416.06,5981.0,414.5827,415.0215,414.4231,414.9517,5981.0
2025-06-02 14:10:00,415.98,416.51,415.74,416.51,3763.0,414.8719,415.4005,414.6326,415.4005,3763.0
2025-06-02 14:20:00,416.54,416.79,416.33,416.79,2127.0,415.4304,415.6798,415.221,415.6798,2127.0
2025-06-02 14:30:00,416.86,417.0,416.6,417.0,4135.0,415.7496,415.8892,415.4903,415.8892,4135.0
2025-06-02 14:40:00,417.0,417.02,416.72,416.72,2100.0,415.8892,415.9091,415.6099,415.6099,2100.0
2025-06-02 14:50:00,417.03,417.23,417.03,417.23,1961.0,415.9191,416.1186,415.9191,416.1186,1961.0
2025-06-02 15:00:00,417.28,417.3,416.94,417.05,4943.0,416.1684,416.1884,415.8294,415.9391,4943.0
2025-06-02 15:10:00,417.17,417.3,416.93,417.13,4240.0,416.0587,416.1884,415.8194,416.0188,4240.0
2025-06-02 15:20:00,417.16,417.59,417.15,417.55,3643.0,416.0488,416.4776,416.0388,416.4377,3643.0
2025-06-02 15:30:00,417.63,417.76,417.41,417.59,6192.0,416.5175,416.6472,416.2981,416.4776,6192.0
2025-06-02 15:40:00,417.45,418.51,417.45,418.28,17428.0,416.338,417.3952,416.338,417.1658,17428.0
2025-06-02 15:50:00,418.12,419.24,418.12,419.1,58429.0,417.0062,418.1232,417.0062,417.9836,58429.0
2025-06-03 09:30:00,416.93,422.3,416.93,420.66,52803.0,415.8194,421.1751,415.8194,419.5394,52803.0
2025-06-03 09:40:00,420.91,423.03,420.65,421.69,14211.0,419.7888,421.9031,419.5295,420.5667,14211.0
2025-06-03 09:50:00,421.13,421.91,419.94,420.2,5138.0,420.0082,420.7861,418.8214,419.0807,5138.0
2025-06-03 10:00:00,420.69,420.98,419.4,419.88,17638.0,419.5694,419.8586,418.2828,418.7615,17638.0
2025-06-03 10:10:00,419.88,420.35,419.09,419.09,5461.0,418.7615,419.2303,417.9736,417.9736,5461.0
2025-06-03 10:20:00,419.19,419.74,418.58,419.28,5996.0,418.0734,418.6219,417.465,418.1631,5996.0
2025-06-03 10:30:00,419.29,420.71,419.29,420.37,13012.0,418.1731,419.5893,418.1731,419.2502,13012.0
2025-06-03 10:40:00,420.41,421.31,420.4,421.12,4634.0,419.2901,420.1877,419.2801,419.9982,4634.0
2025-06-03 10:50:00,421.12,421.43,420.98,421.29,2524.0,419.9982,420.3074,419.8586,420.1678,2524.0
2025-06-03 11:00:00,421.34,421.56,420.24,420.25,13839.0,420.2176,420.437,419.1206,419.1305,13839.0
2025-06-03 11:10:00,420.57,420.62,420.24,420.42,3876.0,419.4497,419.4996,419.1206,419.3001,3876.0
2025-06-03 11:20:00,420.76,421.05,420.47,420.92,2659.0,419.6392,419.9284,419.35,419.7988,2659.0
2025-06-03 11:30:00,420.93,422.6,420.88,422.33,6232.0,419.8087,421.4743,419.7589,421.205,6232.0
2025-06-03 11:40:00,422.33,423.44,422.33,423.22,9525.0,421.205,422.312,421.205,422.0926,9525.0
2025-06-03 11:50:00,423.22,423.89,423.1,423.34,9708.0,422.0926,422.7608,421.9729,422.2123,9708.0
2025-06-03 12:00:00,423.34,423.34,422.47,422.52,15118.0,422.2123,422.2123,421.3446,421.3945,15118.0
2025-06-03 12:10:00,422.9,424.04,422.86,423.97,5263.0,421.7735,422.9104,421.7336,422.8406,5263.0
2025-06-03 12:20:00,423.97,424.16,423.78,424.0,8716.0,422.8406,423.0301,422.6511,422.8705,8716.0
2025-06-03 12:30:00,424.06,424.23,423.96,424.23,5056.0,422.9304,423.0999,422.8307,423.0999,5056.0
2025-06-03 12:40:00,424.25,424.26,423.4,423.94,7844.0,423.1199,423.1299,422.2721,422.8107,7844.0
2025-06-03 12:50:00,423.71,424.76,423.7,424.76,5080.0,422.5813,423.6285,422.5713,423.6285,5080.0
2025-06-03 13:00:00,424.74,424.75,423.97,424.06,14981.0,423.6086,423.6186,422.8406,422.9304,14981.0
2025-06-03 13:10:00,424.1,424.83,424.09,424.83,2990.0,422.9703,423.6983,422.9603,423.6983,2990.0
2025-06-03 13:20:00,424.81,425.06,424.46,424.46,5367.0,423.6784,423.9277,423.3293,423.3293,5367.0
2025-06-03 13:30:00,424.66,424.72,423.9,424.67,4438.0,423.5288,423.5886,422.7708,423.5388,4438.0
2025-06-03 13:40:00,424.64,425.08,424.56,424.56,3172.0,423.5088,423.9477,423.4291,423.4291,3172.0
2025-06-03 13:50:00,424.54,424.79,423.49,423.49,4614.0,423.4091,423.6584,422.3619,422.3619,4614.0
2025-06-03 14:00:00,423.59,423.96,423.32,423.5,8373.0,422.4616,422.8307,422.1924,422.3719,8373.0
2025-06-03 14:10:00,423.4,424.5,422.73,424.26,42375.0,422.2721,423.3692,421.6039,423.1299,42375.0
2025-06-03 14:20:00,424.0,424.09,423.88,424.09,2400.0,422.8705,422.9603,422.7509,422.9603,2400.0
2025-06-03 14:30:00,424.1,424.17,423.71,423.71,6706.0,422.9703,423.0401,422.5813,422.5813,6706.0
2025-06-03 14:40:00,423.72,424.0,423.4,423.8,6160.0,422.5913,422.8705,422.2721,422.6711,6160.0
2025-06-03 14:50:00,423.78,423.93,423.32,423.93,4707.0,422.6511,422.8007,422.1924,422.8007,4707.0
2025-06-03 15:00:00,424.07,424.07,422.69,422.81,11330.0,422.9404,422.9404,421.564,421.6837,11330.0
2025-06-03 15:10:00,422.8,423.02,421.81,421.81,11050.0,421.6737,421.8932,420.6864,420.6864,11050.0
2025-06-03 15:20:00,421.9,422.12,421.42,421.81,10353.0,420.7761,420.9956,420.2974,420.6864,10353.0
2025-06-03 15:30:00,421.75,422.09,421.51,421.69,18846.0,420.6265,420.9656,420.3872,420.5667,18846.0
2025-06-03 15:40:00,421.57,421.86,421.1,421.14,13821.0,420.447,420.7362,419.9783,420.0182,13821.0
2025-06-03 15:50:00,421.07,422.77,421.07,422.07,132489.0,419.9484,421.6438,419.9484,420.9457,132489.0
2025-06-04 09:30:00,424.12,424.35,420.55,421.44,15223.0,422.9902,423.2196,419.4297,420.3174,15223.0
2025-06-04 09:40:00,421.46,421.98,420.83,421.32,3079.0,420.3373,420.8559,419.709,420.1977,3079.0
2025-06-04 09:50:00,421.26,422.0,421.07,421.71,3425.0,420.1378,420.8759,419.9484,420.5866,3425.0
2025-06-04 10:00:00,421.38,421.9,421.19,421.87,3306.0,420.2575,420.7761,420.068,420.7462,3306.0
2025-06-04 10:10:00,421.41,422.98,421.36,422.54,6722.0,420.2874,421.8533,420.2376,421.4144,6722.0
2025-06-04 10:20:00,422.82,424.52,422.73,424.52,3066.0,421.6937,423.3892,421.6039,423.3892,3066.0
2025-06-04 10:30:00,423.7,423.7,423.7,423.7,200.0,422.5713,422.5713,422.5713,422.5713,200.0
2025-06-04 10:40:00,423.7,423.7,422.92,423.06,2340.0,422.5713,422.5713,421.7934,421.9331,2340.0
2025-06-04 10:50:00,422.62,423.55,422.62,423.55,2040.0,421.4942,422.4217,421.4942,422.4217,2040.0
2025-06-04 11:00:00,423.11,423.5,423.11,423.5,200.0,421.9829,422.3719,421.9829,422.3719,200.0
2025-06-04 11:10:00,423.24,423.6,422.77,423.07,2789.0,422.1126,422.4716,421.6438,421.943,2789.0
2025-06-04 11:20:00,423.07,423.51,422.68,422.86,4445.0,421.943,422.3819,421.5541,421.7336,4445.0
2025-06-04 11:30:00,423.11,423.57,422.93,423.12,5126.0,421.9829,422.4417,421.8034,421.9929,5126.0
2025-06-04 11:40:00,423.36,423.45,423.16,423.45,1541.0,422.2323,422.322,422.0328,422.322,1541.0
2025-06-04 11:50:00,423.47,424.01,423.45,423.77,3903.0,422.342,422.8805,422.322,422.6412,3903.0
2025-06-04 12:00:00,423.78,423.8,423.15,423.65,2790.0,422.6511,422.6711,422.0228,422.5215,2790.0
2025-06-04 12:10:00,423.44,423.44,423.41,423.41,306.0,422.312,422.312,422.2821,422.2821,306.0
2025-06-04 12:20:00,423.49,423.79,423.49,423.79,400.0,422.3619,422.6611,422.3619,422.6611,400.0
2025-06-04 12:30:00,423.85,423.85,423.48,423.49,536.0,422.7209,422.7209,422.3519,422.3619,536.0
2025-06-04 12:40:00,423.63,423.66,423.48,423.53,1468.0,422.5015,422.5315,422.3519,422.4018,1468.0
2025-06-04 12:50:00,423.19,423.19,422.65,422.94,1055.0,422.0627,422.0627,421.5241,421.8134,1055.0
2025-06-04 13:00:00,422.94,422.94,422.93,422.94,421.0,421.8134,421.8134,421.8034,421.8134,421.0
2025-06-04 13:10:00,422.94,423.21,422.31,422.31,5197.0,421.8134,422.0827,421.1851,421.1851,5197.0
2025-06-04 13:20:00,422.28,422.91,422.28,422.68,4768.0,421.1551,421.7835,421.1551,421.5541,4768.0
2025-06-04 13:30:00,422.68,422.84,421.92,421.92,14864.0,421.5541,421.7136,420.7961,420.7961,14864.0
2025-06-04 13:40:00,421.93,421.99,421.67,421.74,6197.0,420.8061,420.8659,420.5468,420.6166,6197.0
2025-06-04 13:50:00,421.73,421.73,420.5,420.81,12500.0,420.6066,420.6066,419.3799,419.689,12500.0
2025-06-04 14:00:00,420.77,421.0,420.48,420.67,11002.0,419.6492,419.8785,419.3599,419.5494,11002.0
2025-06-04 14:10:00,420.41,420.46,420.1,420.16,6592.0,419.2901,419.34,418.9809,419.0408,6592.0
2025-06-04 14:20:00,420.12,421.0,420.11,420.56,66798.0,419.0009,419.8785,418.9909,419.4397,66798.0
2025-06-04 14:30:00,420.58,420.8,419.78,419.78,13633.0,419.4597,419.6791,418.6618,418.6618,13633.0
2025-06-04 14:40:00,419.56,419.7,418.88,419.35,3585.0,418.4424,418.582,417.7642,418.2329,3585.0
2025-06-04 14:50:00,419.21,419.22,418.79,419.08,25336.0,418.0933,418.1033,417.6744,417.9637,25336.0
2025-06-04 15:00:00,419.13,419.86,419.05,419.19,3939.0,418.0135,418.7416,417.9337,418.0734,3939.0
2025-06-04 15:10:00,419.19,419.27,418.82,418.87,7959.0,418.0734,418.1531,417.7043,417.7542,7959.0
2025-06-04 15:20:00,418.73,418.73,418.12,418.22,6275.0,417.6146,417.6146,417.0062,417.1059,6275.0
2025-06-04 15:30:00,418.21,419.12,418.16,418.81,68146.0,417.096,418.0035,417.0461,417.6944,68146.0
2025-06-04 15:40:00,418.71,419.55,418.65,419.3,17476.0,417.5946,418.4324,417.5348,418.1831,17476.0
2025-06-04 15:50:00,419.09,419.17,417.37,417.52,46498.0,417.9736,418.0534,416.2582,416.4078,46498.0
2025-06-05 09:30:00,418.86,419.75,414.25,414.25,13266.0,417.7442,418.6319,413.1465,413.1465,13266.0
2025-06-05 09:40:00,415.13,416.36,414.81,416.36,13303.0,414.0242,415.2509,413.705,415.2509,13303.0
2025-06-05 09:50:00,416.17,417.05,416.17,416.97,8493.0,415.0614,415.9391,415.0614,415.8593,8493.0
2025-06-05 10:00:00,416.98,417.16,415.5,416.22,4125.0,415.8692,416.0488,414.3932,415.1113,4125.0
2025-06-05 10:10:00,416.0,416.06,413.86,414.16,5432.0,414.8919,414.9517,412.7576,413.0568,5432.0
2025-06-05 10:20:00,414.21,414.7,413.22,414.1,9033.0,413.1066,413.5953,412.1193,412.9969,9033.0
2025-06-05 10:30:00,414.66,414.95,413.57,414.33,4668.0,413.5554,413.8447,412.4683,413.2263,4668.0
2025-06-05 10:40:00,414.0,414.78,413.99,414.46,2952.0,412.8972,413.6751,412.8872,413.356,2952.0
2025-06-05 10:50:00,414.78,415.75,414.39,415.4,3120.0,413.6751,414.6425,413.2861,414.2935,3120.0
2025-06-05 11:00:00,415.54,415.79,414.9,415.25,8903.0,414.4331,414.6824,413.7948,414.1439,8903.0
2025-06-05 11:10:00,415.27,416.04,414.96,416.02,51618.0,414.1638,414.9318,413.8546,414.9118,51618.0
2025-06-05 11:20:00,416.12,416.35,415.69,415.69,9264.0,415.0115,415.2409,414.5827,414.5827,9264.0
2025-06-05 11:30:00,415.88,415.95,415.17,415.49,9471.0,414.7722,414.842,414.0641,414.3832,9471.0
2025-06-05 11:40:00,415.37,415.8,415.17,415.58,10552.0,414.2635,414.6924,414.0641,414.473,10552.0
2025-06-05 11:50:00,415.44,416.12,415.44,416.04,11548.0,414.3334,415.0115,414.3334,414.9318,11548.0
2025-06-05 12:00:00,416.16,416.42,415.77,416.36,16245.0,415.0514,415.3107,414.6625,415.2509,16245.0
2025-06-05 12:10:00,416.17,416.65,415.8,415.82,6273.0,415.0614,415.5401,414.6924,414.7123,6273.0
2025-06-05 12:20:00,415.7,415.8,415.54,415.56,1703.0,414.5927,414.6924,414.4331,414.453,1703.0
2025-06-05 12:30:00,415.75,416.12,415.6,415.6,4691.0,414.6425,415.0115,414.4929,414.4929,4691.0
2025-06-05 12:40:00,416.14,416.17,414.6,414.68,2209.0,415.0315,415.0614,413.4956,413.5754,2209.0
2025-06-05 12:50:00,414.68,415.15,414.4,414.97,6503.0,413.5754,414.0441,413.2961,413.8646,6503.0
2025-06-05 13:00:00,414.88,415.17,414.42,414.82,56372.0,413.7748,414.0641,413.3161,413.715,56372.0
2025-06-05 13:10:00,414.8,415.79,414.76,415.74,63604.0,413.6951,414.6824,413.6552,414.6326,63604.0
2025-06-05 13:20:00,415.41,416.66,415.41,416.28,16947.0,414.3034,415.5501,414.3034,415.1711,16947.0
2025-06-05 13:30:00,416.32,417.28,416.25,417.15,7720.0,415.211,416.1684,415.1412,416.0388,7720.0
2025-06-05 13:40:00,417.43,417.62,417.04,417.27,2770.0,416.3181,416.5075,415.9291,416.1585,2770.0
2025-06-05 13:50:00,417.37,417.37,416.63,416.63,1752.0,416.2582,416.2582,415.5202,415.5202,1752.0
2025-06-05 14:00:00,417.08,417.14,415.94,416.01,2921.0,415.969,416.0288,414.832,414.9018,2921.0
2025-06-05 14:10:00,416.0,416.45,415.64,416.22,5190.0,414.8919,415.3407,414.5328,415.1113,5190.0
2025-06-05 14:20:00,416.08,416.84,416.07,416.81,2368.0,414.9716,415.7296,414.9617,415.6997,2368.0
2025-06-05 14:30:00,417.04,417.39,416.82,417.39,2745.0,415.9291,416.2782,415.7097,416.2782,2745.0
2025-06-05 14:40:00,417.42,417.52,417.21,417.28,1941.0,416.3081,416.4078,416.0986,416.1684,1941.0
2025-06-05 14:50:00,417.43,417.7,416.91,416.91,5824.0,416.3181,416.5873,415.7994,415.7994,5824.0
2025-06-05 15:00:00,417.09,417.66,416.92,417.66,4081.0,415.979,416.5474,415.8094,416.5474,4081.0
2025-06-05 15:10:00,417.61,417.86,416.15,416.15,2837.0,416.4976,416.7469,415.0415,415.0415,2837.0
2025-06-05 15:20:00,416.34,416.91,416.18,416.62,8027.0,415.231,415.7994,415.0714,415.5102,8027.0
2025-06-05 15:30:00,416.64,417.28,416.48,417.24,3577.0,415.5302,416.1684,415.3706,416.1286,3577.0
2025-06-05 15:40:00,417.12,417.74,416.81,417.74,5835.0,416.0089,416.6272,415.6997,416.6272,5835.0
2025-06-05 15:50:00,417.52,417.52,415.61,416.28,36532.0,416.4078,416.4078,414.5029,415.1711,36532.0
2025-06-06 09:30:00,418.12,418.73,417.39,417.39,7641.0,417.0062,417.6146,416.2782,416.2782,7641.0
2025-06-06 09:40:00,418.83,419.25,417.62,417.62,2290.0,417.7143,418.1332,416.5075,416.5075,2290.0
2025-06-06 09:50:00,418.64,419.38,418.43,419.38,3464.0,417.5248,418.2629,417.3154,418.2629,3464.0
2025-06-06 10:00:00,419.41,420.53,419.14,420.53,5030.0,418.2928,419.4098,418.0235,419.4098,5030.0
2025-06-06 10:10:00,420.46,420.5,419.92,420.17,2278.0,419.34,419.3799,418.8014,419.0508,2278.0
2025-06-06 10:20:00,420.0,421.22,420.0,420.44,4575.0,418.8812,420.098,418.8812,419.32,4575.0
2025-06-06 10:30:00,420.44,421.1,420.39,421.1,1310.0,419.32,419.9783,419.2702,419.9783,1310.0
2025-06-06 10:40:00,420.84,421.1,420.28,420.44,4043.0,419.719,419.9783,419.1605,419.32,4043.0
2025-06-06 10:50:00,420.44,421.01,420.37,420.57,5958.0,419.32,419.8885,419.2502,419.4497,5958.0
2025-06-06 11:00:00,420.27,420.43,419.79,420.4,2529.0,419.1505,419.3101,418.6718,419.2801,2529.0
2025-06-06 11:10:00,420.37,420.37,417.97,418.29,8950.0,419.2502,419.2502,416.8566,417.1758,8950.0
2025-06-06 11:20:00,418.05,418.68,417.68,418.64,11379.0,416.9364,417.5647,416.5674,417.5248,11379.0
2025-06-06 11:30:00,418.48,418.68,417.9,417.91,2693.0,417.3653,417.5647,416.7868,416.7968,2693.0
2025-06-06 11:40:00,417.91,418.32,417.66,418.32,1350.0,416.7968,417.2057,416.5474,417.2057,1350.0
2025-06-06 11:50:00,418.51,418.52,418.11,418.4,1781.0,417.3952,417.4051,416.9962,417.2855,1781.0
2025-06-06 12:00:00,418.24,418.62,418.24,418.62,1150.0,417.1259,417.5049,417.1259,417.5049,1150.0
2025-06-06 12:10:00,418.62,418.62,418.05,418.3,1331.0,417.5049,417.5049,416.9364,417.1857,1331.0
2025-06-06 12:20:00,418.37,418.37,417.87,418.03,2651.0,417.2555,417.2555,416.7569,416.9165,2651.0
2025-06-06 12:30:00,418.01,418.04,417.61,417.61,1853.0,416.8965,416.9264,416.4976,416.4976,1853.0
2025-06-06 12:40:00,417.46,417.46,417.15,417.15,300.0,416.348,416.348,416.0388,416.0388,300.0
2025-06-06 12:50:00,417.22,417.22,416.78,416.9,1310.0,416.1086,416.1086,415.6698,415.7895,1310.0
2025-06-06 13:00:00,416.9,416.9,416.65,416.82,485.0,415.7895,415.7895,415.5401,415.7097,485.0
2025-06-06 13:10:00,416.58,417.26,416.58,417.26,3065.0,415.4703,416.1485,415.4703,416.1485,3065.0
2025-06-06 13:20:00,417.57,417.76,417.57,417.68,300.0,416.4577,416.6472,416.4577,416.5674,300.0
2025-06-06 13:30:00,417.66,417.66,417.65,417.66,115.0,416.5474,416.5474,416.5375,416.5474,115.0
2025-06-06 13:40:00,417.7,417.89,417.56,417.71,930.0,416.5873,416.7768,416.4477,416.5973,930.0
2025-06-06 13:50:00,417.71,417.76,417.52,417.52,2723.0,416.5973,416.6472,416.4078,416.4078,2723.0
2025-06-06 14:00:00,417.71,418.71,417.7,418.54,2842.0,416.5973,417.5946,416.5873,417.4251,2842.0
2025-06-06 14:10:00,418.4,418.64,418.35,418.35,970.0,417.2855,417.5248,417.2356,417.2356,970.0
2025-06-06 14:20:00,418.1,418.14,418.01,418.14,488.0,416.9863,417.0262,416.8965,417.0262,488.0
2025-06-06 14:30:00,418.21,418.68,418.19,418.2,2803.0,417.096,417.5647,417.076,417.086,2803.0
2025-06-06 14:40:00,418.55,418.55,418.55,418.55,142.0,417.4351,417.4351,417.4351,417.4351,142.0
2025-06-06 14:50:00,418.23,418.25,417.89,418.03,1660.0,417.1159,417.1359,416.7768,416.9165,1660.0
2025-06-06 15:00:00,418.03,418.14,417.81,418.03,4514.0,416.9165,417.0262,416.697,416.9165,4514.0
2025-06-06 15:10:00,417.98,417.98,417.76,417.91,3009.0,416.8666,416.8666,416.6472,416.7968,3009.0
2025-06-06 15:20:00,417.79,418.36,417.78,418.25,4219.0,416.6771,417.2456,416.6671,417.1359,4219.0
2025-06-06 15:30:00,418.13,418.31,417.46,417.65,6460.0,417.0162,417.1957,416.348,416.5375,6460.0
2025-06-06 15:40:00,417.86,418.02,417.45,417.58,4434.0,416.7469,416.9065,416.338,416.4677,4434.0
2025-06-06 15:50:00,417.93,418.07,417.39,417.88,26525.0,416.8167,416.9563,416.2782,416.7669,26525.0
2025-06-09 09:30:00,416.54,417.8,414.72,414.8,7234.0,415.4304,416.6871,413.6153,413.6951,7234.0
2025-06-09 09:40:00,414.84,415.92,414.37,414.42,1402.0,413.7349,414.8121,413.2662,413.3161,1402.0
2025-06-09 09:50:00,414.39,414.39,413.59,413.62,1549.0,413.2861,413.2861,412.4883,412.5182,1549.0
2025-06-09 10:00:00,413.73,415.1,413.17,413.56,6508.0,412.6279,413.9943,412.0694,412.4584,6508.0
2025-06-09 10:10:00,413.81,413.98,413.23,413.98,1895.0,412.7077,412.8772,412.1292,412.8772,1895.0
2025-06-09 10:20:00,413.96,414.0,413.83,413.99,1885.0,412.8573,412.8972,412.7276,412.8872,1885.0
2025-06-09 10:30:00,413.31,413.5,412.1,412.95,2981.0,412.209,412.3985,411.0022,411.85,2981.0
2025-06-09 10:40:00,412.29,412.46,411.79,412.03,2816.0,411.1917,411.3613,410.6931,410.9324,2816.0
2025-06-09 10:50:00,411.76,413.47,411.76,413.47,1969.0,410.6632,412.3686,410.6632,412.3686,1969.0
2025-06-09 11:00:00,413.22,413.67,413.03,413.03,1649.0,412.1193,412.5681,411.9298,411.9298,1649.0
2025-06-09 11:10:00,413.33,413.77,413.33,413.39,1500.0,412.229,412.6678,412.229,412.2888,1500.0
2025-06-09 11:20:00,413.46,413.46,413.14,413.14,1224.0,412.3586,412.3586,412.0395,412.0395,1224.0
2025-06-09 11:30:00,413.25,414.23,413.18,413.9,1508.0,412.1492,413.1266,412.0794,412.7975,1508.0
2025-06-09 11:40:00,413.95,414.6,413.95,414.6,2830.0,412.8473,413.4956,412.8473,413.4956,2830.0
2025-06-09 11:50:00,414.69,415.1,414.63,414.77,2100.0,413.5853,413.9943,413.5255,413.6651,2100.0
2025-06-09 12:00:00,414.6,414.72,414.34,414.54,2310.0,413.4956,413.6153,413.2363,413.4357,2310.0
2025-06-09 12:10:00,414.8,414.98,414.77,414.79,600.0,413.6951,413.8746,413.6651,413.6851,600.0
2025-06-09 12:20:00,415.0,415.0,414.74,414.78,1212.0,413.8945,413.8945,413.6352,413.6751,1212.0
2025-06-09 12:30:00,414.7,414.74,414.59,414.74,933.0,413.5953,413.6352,413.4856,413.6352,933.0
2025-06-09 12:40:00,414.53,414.79,414.36,414.5,2138.0,413.4258,413.6851,413.2562,413.3959,2138.0
2025-06-09 12:50:00,414.68,414.9,414.3,414.36,2189.0,413.5754,413.7948,413.1964,413.2562,2189.0
2025-06-09 13:00:00,414.4,414.69,413.94,414.2,9323.0,413.2961,413.5853,412.8373,413.0967,9323.0
2025-06-09 13:10:00,414.27,414.56,414.24,414.56,1688.0,413.1665,413.4557,413.1365,413.4557,1688.0
2025-06-09 13:20:00,414.43,414.87,414.43,414.8,1539.0,413.326,413.7649,413.326,413.6951,1539.0
2025-06-09 13:30:00,414.62,414.62,414.31,414.44,2821.0,413.5155,413.5155,413.2064,413.336,2821.0
2025-06-09 13:40:00,414.73,414.73,414.73,414.73,301.0,413.6252,413.6252,413.6252,413.6252,301.0
2025-06-09 13:50:00,414.6,414.9,414.53,414.84,3723.0,413.4956,413.7948,413.4258,413.7349,3723.0
2025-06-09 14:00:00,414.86,415.04,414.76,414.76,2436.0,413.7549,413.9344,413.6552,413.6552,2436.0
2025-06-09 14:10:00,414.99,415.17,414.93,414.97,2865.0,413.8845,414.0641,413.8247,413.8646,2865.0
2025-06-09 14:20:00,414.94,414.99,414.83,414.89,1108.0,413.8347,413.8845,413.725,413.7848,1108.0
2025-06-09 14:30:00,414.86,414.94,414.63,414.63,4335.0,413.7549,413.8347,413.5255,413.5255,4335.0
2025-06-09 14:40:00,414.54,414.94,414.54,414.91,2710.0,413.4357,413.8347,413.4357,413.8048,2710.0
2025-06-09 14:50:00,414.85,415.07,414.76,415.02,3541.0,413.7449,413.9643,413.6552,413.9145,3541.0
2025-06-09 15:00:00,415.04,415.23,414.84,415.23,2406.0,413.9344,414.1239,413.7349,414.1239,2406.0
2025-06-09 15:10:00,415.26,415.29,414.62,414.64,4767.0,414.1538,414.1838,413.5155,413.5355,4767.0
2025-06-09 15:20:00,414.53,414.61,414.29,414.3,881.0,413.4258,413.5056,413.1864,413.1964,881.0
2025-06-09 15:30:00,414.57,414.57,414.25,414.28,2510.0,413.4657,413.4657,413.1465,413.1764,2510.0
2025-06-09 15:40:00,414.29,414.29,413.9,414.06,4113.0,413.1864,413.1864,412.7975,412.957,4113.0
2025-06-09 15:50:00,414.06,414.14,412.7,412.99,45713.0,412.957,413.0368,411.6007,411.8899,45713.0
2025-06-10 09:30:00,412.97,413.21,412.19,412.19,9747.0,411.8699,412.1093,411.092,411.092,9747.0
2025-06-10 09:40:00,412.55,413.53,411.9,413.36,2647.0,411.451,412.4284,410.8028,412.2589,2647.0
2025-06-10 09:50:00,412.74,412.92,410.82,411.24,11748.0,411.6405,411.8201,409.7257,410.1445,11748.0
2025-06-10 10:00:00,411.43,412.73,410.48,412.5,10487.0,410.334,411.6306,409.3866,411.4012,10487.0
2025-06-10 10:10:00,412.69,413.64,412.04,413.64,4161.0,411.5907,412.5381,410.9424,412.5381,4161.0
2025-06-10 10:20:00,413.81,414.14,413.45,413.54,6169.0,412.7077,413.0368,412.3487,412.4384,6169.0
2025-06-10 10:30:00,413.4,413.47,412.02,412.02,2689.0,412.2988,412.3686,410.9225,410.9225,2689.0
2025-06-10 10:40:00,412.5,413.52,412.49,412.76,2774.0,411.4012,412.4185,411.3912,411.6605,2774.0
2025-06-10 10:50:00,412.22,413.3,412.22,412.24,5174.0,411.1219,412.1991,411.1219,411.1419,5174.0
2025-06-10 11:00:00,412.31,413.27,412.3,412.76,9220.0,411.2117,412.1691,411.2017,411.6605,9220.0
2025-06-10 11:10:00,412.75,412.96,412.45,412.6,2635.0,411.6505,411.86,411.3513,411.5009,2635.0
2025-06-10 11:20:00,412.6,412.97,411.4,411.4,3134.0,411.5009,411.8699,410.3041,410.3041,3134.0
2025-06-10 11:30:00,411.43,412.12,411.2,411.78,4303.0,410.334,411.0222,410.1046,410.6831,4303.0
2025-06-10 11:40:00,411.49,412.25,411.29,412.07,2158.0,410.3939,411.1518,410.1944,410.9723,2158.0
2025-06-10 11:50:00,412.07,412.69,412.04,412.37,1933.0,410.9723,411.5907,410.9424,411.2715,1933.0
2025-06-10 12:00:00,412.68,412.74,412.36,412.5,2946.0,411.5807,411.6405,411.2616,411.4012,2946.0
2025-06-10 12:10:00,412.62,412.82,411.85,411.95,5693.0,411.5209,411.7203,410.7529,410.8526,5693.0
2025-06-10 12:20:00,412.11,412.11,411.67,411.78,3966.0,411.0122,411.0122,410.5734,410.6831,3966.0
2025-06-10 12:30:00,411.67,412.05,411.6,411.93,2335.0,410.5734,410.9524,410.5036,410.8327,2335.0
2025-06-10 12:40:00,411.78,412.35,411.38,411.86,9459.0,410.6831,411.2516,410.2842,410.7629,9459.0
2025-06-10 12:50:00,411.76,412.43,411.71,411.71,5492.0,410.6632,411.3314,410.6133,410.6133,5492.0
2025-06-10 13:00:00,411.94,412.12,411.67,412.12,4910.0,410.8427,411.0222,410.5734,411.0222,4910.0
2025-06-10 13:10:00,412.18,412.59,411.91,411.95,4591.0,411.082,411.4909,410.8128,410.8526,4591.0
2025-06-10 13:20:00,411.97,411.97,411.48,411.48,6885.0,410.8726,410.8726,410.3839,410.3839,6885.0
2025-06-10 13:30:00,411.54,412.02,411.54,411.85,3081.0,410.4437,410.9225,410.4437,410.7529,3081.0
2025-06-10 13:40:00,411.87,412.04,411.72,411.73,2648.0,410.7729,410.9424,410.6233,410.6332,2648.0
2025-06-10 13:50:00,411.84,411.94,411.74,411.74,2211.0,410.7429,410.8427,410.6432,410.6432,2211.0
2025-06-10 14:00:00,411.61,411.95,411.35,411.86,3433.0,410.5136,410.8526,410.2542,410.7629,3433.0
2025-06-10 14:10:00,411.93,412.14,411.83,412.08,4442.0,410.8327,411.0421,410.733,410.9823,4442.0
2025-06-10 14:20:00,412.09,412.09,411.77,411.87,1778.0,410.9923,410.9923,410.6731,410.7729,1778.0
2025-06-10 14:30:00,411.87,412.13,411.87,412.13,2680.0,410.7729,411.0322,410.7729,411.0322,2680.0
2025-06-10 14:40:00,412.16,412.18,411.91,411.97,4225.0,411.0621,411.082,410.8128,410.8726,4225.0
2025-06-10 14:50:00,411.91,412.4,411.72,412.1,5570.0,410.8128,411.3014,410.6233,411.0022,5570.0
2025-06-10 15:00:00,412.23,412.84,412.23,412.59,4259.0,411.1319,411.7403,411.1319,411.4909,4259.0
2025-06-10 15:10:00,412.66,412.66,412.23,412.5,5317.0,411.5608,411.5608,411.1319,411.4012,5317.0
2025-06-10 15:20:00,412.5,412.74,412.35,412.57,6070.0,411.4012,411.6405,411.2516,411.471,6070.0
2025-06-10 15:30:00,412.57,412.6,412.2,412.2,6135.0,411.471,411.5009,411.102,411.102,6135.0
2025-06-10 15:40:00,412.27,412.27,411.58,411.6,7178.0,411.1718,411.1718,410.4836,410.5036,7178.0
2025-06-10 15:50:00,411.64,412.56,411.43,412.56,44452.0,410.5435,411.461,410.334,411.461,44452.0
2025-06-11 09:30:00,412.4,413.03,407.48,410.77,49552.0,411.3014,411.9298,406.3946,409.6758,49552.0
2025-06-11 09:40:00,410.92,411.48,410.36,411.31,9456.0,409.8254,410.3839,409.2669,410.2144,9456.0
2025-06-11 09:50:00,411.31,411.72,410.19,410.84,9902.0,410.2144,410.6233,409.0973,409.7456,9902.0
2025-06-11 10:00:00,411.09,412.34,410.7,412.27,23673.0,409.9949,411.2416,409.606,411.1718,23673.0
2025-06-11 10:10:00,412.27,412.27,411.12,411.13,3855.0,411.1718,411.1718,410.0249,410.0348,3855.0
2025-06-11 10:20:00,412.09,412.09,410.3,410.76,6089.0,410.9923,410.9923,409.207,409.6658,6089.0
2025-06-11 10:30:00,410.7,410.7,409.56,410.3,5870.0,409.606,409.606,408.469,409.207,5870.0
2025-06-11 10:40:00,410.17,410.27,410.16,410.25,440.0,409.0774,409.1771,409.0674,409.1572,440.0
2025-06-11 10:50:00,410.48,410.66,410.25,410.49,6353.0,409.3866,409.5661,409.1572,409.3965,6353.0
2025-06-11 11:00:00,410.48,411.84,410.36,411.39,2314.0,409.3866,410.7429,409.2669,410.2941,2314.0
2025-06-11 11:10:00,411.82,411.87,411.5,411.72,843.0,410.723,410.7729,410.4038,410.6233,843.0
2025-06-11 11:20:00,411.6,411.65,411.02,411.02,3615.0,410.5036,410.5534,409.9251,409.9251,3615.0
2025-06-11 11:30:00,411.23,411.33,410.8,411.24,3755.0,410.1346,410.2343,409.7057,410.1445,3755.0
2025-06-11 11:40:00,411.02,411.02,410.37,410.37,1326.0,409.9251,409.9251,409.2769,409.2769,1326.0
2025-06-11 11:50:00,410.55,411.73,410.55,411.01,4897.0,409.4564,410.6332,409.4564,409.9152,4897.0
2025-06-11 12:00:00,410.96,410.96,410.21,410.55,5123.0,409.8653,409.8653,409.1173,409.4564,5123.0
2025-06-11 12:10:00,410.58,411.05,410.51,410.51,1255.0,409.4863,409.955,409.4165,409.4165,1255.0
2025-06-11 12:20:00,410.35,410.47,410.19,410.2,1538.0,409.2569,409.3766,409.0973,409.1073,1538.0
2025-06-11 12:30:00,410.35,410.76,410.0,410.02,3302.0,409.2569,409.6658,408.9078,408.9278,3302.0
2025-06-11 12:40:00,410.04,410.32,409.85,410.09,10745.0,408.9477,409.227,408.7582,408.9976,10745.0
2025-06-11 12:50:00,410.25,410.88,410.12,410.88,5630.0,409.1572,409.7855,409.0275,409.7855,5630.0
2025-06-11 13:00:00,410.39,410.79,410.39,410.53,835.0,409.2968,409.6957,409.2968,409.4364,835.0
2025-06-11 13:10:00,410.3,410.55,410.2,410.22,1454.0,409.207,409.4564,409.1073,409.1273,1454.0
2025-06-11 13:20:00,410.25,411.18,410.25,410.83,6538.0,409.1572,410.0847,409.1572,409.7356,6538.0
2025-06-11 13:30:00,410.93,410.93,410.46,410.63,6103.0,409.8354,409.8354,409.3666,409.5362,6103.0
2025-06-11 13:40:00,410.65,410.65,410.09,410.2,2519.0,409.5561,409.5561,408.9976,409.1073,2519.0
2025-06-11 13:50:00,410.16,410.17,409.69,409.88,1572.0,409.0674,409.0774,408.5987,408.7882,1572.0
2025-06-11 14:00:00,409.88,409.88,409.1,409.44,3372.0,408.7882,408.7882,408.0102,408.3493,3372.0
2025-06-11 14:10:00,409.43,409.53,408.53,408.54,4251.0,408.3394,408.4391,407.4418,407.4517,4251.0
2025-06-11 14:20:00,408.66,409.12,408.51,409.12,7120.0,407.5714,408.0302,407.4218,408.0302,7120.0
2025-06-11 14:30:00,409.11,409.45,408.85,409.36,2844.0,408.0202,408.3593,407.7609,408.2695,2844.0
2025-06-11 14:40:00,409.12,409.4,408.79,409.27,7716.0,408.0302,408.3094,407.7011,408.1798,7716.0
2025-06-11 14:50:00,409.24,409.28,408.44,408.49,4413.0,408.1499,408.1898,407.352,407.4019,4413.0
2025-06-11 15:00:00,408.48,408.78,408.12,408.78,5866.0,407.3919,407.6911,407.0329,407.6911,5866.0
2025-06-11 15:10:00,408.77,409.06,408.56,408.61,3247.0,407.6811,407.9703,407.4717,407.5215,3247.0
2025-06-11 15:20:00,408.44,408.96,408.43,408.54,8424.0,407.352,407.8706,407.342,407.4517,8424.0
2025-06-11 15:30:00,408.73,409.39,408.39,409.11,12279.0,407.6412,408.2995,407.3021,408.0202,12279.0
2025-06-11 15:40:00,409.12,409.28,408.65,408.66,8627.0,408.0302,408.1898,407.5614,407.5714,8627.0
2025-06-11 15:50:00,408.74,409.39,408.37,408.97,41232.0,407.6512,408.2995,407.2822,407.8806,41232.0
2025-06-12 09:30:00,412.04,414.51,407.83,411.01,21225.0,410.9424,413.4058,406.7436,409.9152,21225.0
2025-06-12 09:40:00,411.01,411.68,409.88,411.67,19986.0,409.9152,410.5834,408.7882,410.5734,19986.0
2025-06-12 09:50:00,411.51,411.68,409.64,410.36,11354.0,410.4138,410.5834,408.5488,409.2669,11354.0
2025-06-12 10:00:00,409.86,410.94,409.57,410.2,12462.0,408.7682,409.8453,408.479,409.1073,12462.0
2025-06-12 10:10:00,410.11,410.68,409.91,410.18,5625.0,409.0175,409.586,408.8181,409.0874,5625.0
2025-06-12 10:20:00,410.08,410.13,409.33,409.77,4575.0,408.9876,409.0375,408.2396,408.6785,4575.0
2025-06-12 10:30:00,409.72,409.89,409.43,409.69,3679.0,408.6286,408.7981,408.3394,408.5987,3679.0
2025-06-12 10:40:00,409.72,410.14,409.43,410.12,3001.0,408.6286,409.0475,408.3394,409.0275,3001.0
2025-06-12 10:50:00,410.39,411.06,410.25,410.49,3581.0,409.2968,409.965,409.1572,409.3965,3581.0
2025-06-12 11:00:00,410.63,411.24,410.62,411.13,2670.0,409.5362,410.1445,409.5262,410.0348,2670.0
2025-06-12 11:10:00,410.97,411.6,410.96,411.31,2561.0,409.8753,410.5036,409.8653,410.2144,2561.0
2025-06-12 11:20:00,411.11,411.63,410.87,411.63,6125.0,410.0149,410.5335,409.7755,410.5335,6125.0
2025-06-12 11:30:00,412.29,412.58,411.88,412.53,1520.0,411.1917,411.481,410.7828,411.4311,1520.0
2025-06-12 11:40:00,412.53,412.53,412.12,412.15,2266.0,411.4311,411.4311,411.0222,411.0521,2266.0
2025-06-12 11:50:00,412.15,412.83,412.15,412.72,4528.0,411.0521,411.7303,411.0521,411.6206,4528.0
2025-06-12 12:00:00,412.44,413.15,412.34,412.89,11605.0,411.3413,412.0495,411.2416,411.7901,11605.0
2025-06-12 12:10:00,413.01,413.32,412.57,412.94,2924.0,411.9098,412.219,411.471,411.84,2924.0
2025-06-12 12:20:00,412.85,412.85,412.47,412.83,1200.0,411.7503,411.7503,411.3713,411.7303,1200.0
2025-06-12 12:30:00,412.83,413.08,412.38,413.08,1342.0,411.7303,411.9796,411.2815,411.9796,1342.0
2025-06-12 12:40:00,413.19,413.53,413.19,413.53,2131.0,412.0893,412.4284,412.0893,412.4284,2131.0
2025-06-12 12:50:00,413.46,413.46,412.8,412.81,3404.0,412.3586,412.3586,411.7004,411.7104,3404.0
2025-06-12 13:00:00,412.91,413.4,412.67,413.16,5870.0,411.8101,412.2988,411.5707,412.0594,5870.0
2025-06-12 13:10:00,413.42,413.56,413.17,413.36,3934.0,412.3187,412.4584,412.0694,412.2589,3934.0
2025-06-12 13:20:00,413.17,413.25,412.75,412.75,2733.0,412.0694,412.1492,411.6505,411.6505,2733.0
2025-06-12 13:30:00,413.03,413.06,412.76,412.94,1218.0,411.9298,411.9597,411.6605,411.84,1218.0
2025-06-12 13:40:00,412.67,413.25,412.67,412.96,3202.0,411.5707,412.1492,411.5707,411.86,3202.0
2025-06-12 13:50:00,412.96,413.06,412.67,412.74,1630.0,411.86,411.9597,411.5707,411.6405,1630.0
2025-06-12 14:00:00,412.74,413.17,412.71,413.0,4404.0,411.6405,412.0694,411.6106,411.8999,4404.0
2025-06-12 14:10:00,413.06,413.6,413.06,413.55,3017.0,411.9597,412.4983,411.9597,412.4484,3017.0
2025-06-12 14:20:00,413.59,413.69,413.18,413.46,4845.0,412.4883,412.588,412.0794,412.3586,4845.0
2025-06-12 14:30:00,413.34,413.5,413.0,413.0,2739.0,412.2389,412.3985,411.8999,411.8999,2739.0
2025-06-12 14:40:00,413.07,413.19,413.0,413.19,1375.0,411.9697,412.0893,411.8999,412.0893,1375.0
2025-06-12 14:50:00,413.21,413.37,413.13,413.24,1323.0,412.1093,412.2689,412.0295,412.1392,1323.0
2025-06-12 15:00:00,413.26,413.26,412.89,412.89,2996.0,412.1592,412.1592,411.7901,411.7901,2996.0
2025-06-12 15:10:00,412.93,413.04,412.69,412.8,2901.0,411.83,411.9397,411.5907,411.7004,2901.0
2025-06-12 15:20:00,412.8,412.8,412.61,412.61,1403.0,411.7004,411.7004,411.5109,411.5109,1403.0
2025-06-12 15:30:00,412.57,412.62,412.41,412.62,1648.0,411.471,411.5209,411.3114,411.5209,1648.0
2025-06-12 15:40:00,412.38,412.51,412.13,412.13,4598.0,411.2815,411.4112,411.0322,411.0322,4598.0
2025-06-12 15:50:00,412.18,413.02,412.16,413.01,27481.0,411.082,411.9198,411.0621,411.9098,27481.0
2025-06-13 09:30:00,411.57,411.57,409.68,411.54,12245.0,411.57,411.57,409.68,411.54,12245.0
2025-06-13 09:40:00,410.97,412.05,410.95,411.11,7174.0,410.97,412.05,410.95,411.11,7174.0
2025-06-13 09:50:00,410.99,411.7,410.64,411.54,5130.0,410.99,411.7,410.64,411.54,5130.0
2025-06-13 10:00:00,411.62,411.97,410.94,411.95,4409.0,411.62,411.97,410.94,411.95,4409.0
2025-06-13 10:10:00,411.94,412.23,411.0,412.23,8430.0,411.94,412.23,411.0,412.23,8430.0
2025-06-13 10:20:00,411.72,411.76,410.93,411.3,3549.0,411.72,411.76,410.93,411.3,3549.0
2025-06-13 10:30:00,411.35,412.92,411.19,412.85,9427.0,411.35,412.92,411.19,412.85,9427.0
2025-06-13 10:40:00,412.82,413.04,412.3,412.56,2152.0,412.82,413.04,412.3,412.56,2152.0
2025-06-13 10:50:00,412.92,413.24,412.77,413.0,2481.0,412.92,413.24,412.77,413.0,2481.0
2025-06-13 11:00:00,413.06,413.46,413.0,413.46,1385.0,413.06,413.46,413.0,413.46,1385.0
2025-06-13 11:10:00,413.25,413.44,412.68,413.42,5011.0,413.25,413.44,412.68,413.42,5011.0
2025-06-13 11:20:00,413.27,413.51,412.63,412.63,16405.0,413.27,413.51,412.63,412.63,16405.0
2025-06-13 11:30:00,412.8,413.01,412.18,412.53,5470.0,412.8,413.01,412.18,412.53,5470.0
2025-06-13 11:40:00,412.37,412.78,412.36,412.78,2018.0,412.37,412.78,412.36,412.78,2018.0
2025-06-13 11:50:00,412.94,412.94,412.59,412.79,1931.0,412.94,412.94,412.59,412.79,1931.0
2025-06-13 12:00:00,412.59,412.69,412.27,412.37,3631.0,412.59,412.69,412.27,412.37,3631.0
2025-06-13 12:10:00,412.38,412.6,412.37,412.48,2950.0,412.38,412.6,412.37,412.48,2950.0
2025-06-13 12:20:00,412.55,412.55,412.06,412.27,1661.0,412.55,412.55,412.06,412.27,1661.0
2025-06-13 12:30:00,412.13,412.14,411.77,411.77,1659.0,412.13,412.14,411.77,411.77,1659.0
2025-06-13 12:40:00,411.66,411.7,411.45,411.52,812.0,411.66,411.7,411.45,411.52,812.0
2025-06-13 12:50:00,411.8,411.84,411.73,411.73,1678.0,411.8,411.84,411.73,411.73,1678.0
2025-06-13 13:00:00,411.6,411.71,411.14,411.19,2522.0,411.6,411.71,411.14,411.19,2522.0
2025-06-13 13:10:00,411.14,411.42,410.78,410.93,2588.0,411.14,411.42,410.78,410.93,2588.0
2025-06-13 13:20:00,410.89,410.89,410.44,410.56,1906.0,410.89,410.89,410.44,410.56,1906.0
2025-06-13 13:30:00,410.35,410.62,410.16,410.36,1911.0,410.35,410.62,410.16,410.36,1911.0
2025-06-13 13:40:00,410.16,410.37,410.0,410.07,1608.0,410.16,410.37,410.0,410.07,1608.0
2025-06-13 13:50:00,410.17,410.5,410.16,410.23,2007.0,410.17,410.5,410.16,410.23,2007.0
2025-06-13 14:00:00,410.23,410.67,409.68,409.75,4762.0,410.23,410.67,409.68,409.75,4762.0
2025-06-13 14:10:00,409.75,409.76,409.28,409.4,2036.0,409.75,409.76,409.28,409.4,2036.0
2025-06-13 14:20:00,409.38,409.61,408.51,408.75,4251.0,409.38,409.61,408.51,408.75,4251.0
2025-06-13 14:30:00,408.56,408.8,407.94,408.39,4869.0,408.56,408.8,407.94,408.39,4869.0
2025-06-13 14:40:00,408.25,408.78,407.99,408.3,2361.0,408.25,408.78,407.99,408.3,2361.0
2025-06-13 14:50:00,408.17,408.94,408.17,408.68,4642.0,408.17,408.94,408.17,408.68,4642.0
2025-06-13 15:00:00,408.68,408.68,407.9,408.58,3674.0,408.68,408.68,407.9,408.58,3674.0
2025-06-13 15:10:00,408.31,409.05,408.02,408.9,12386.0,408.31,409.05,408.02,408.9,12386.0
2025-06-13 15:20:00,408.88,409.14,408.51,408.72,10736.0,408.88,409.14,408.51,408.72,10736.0
2025-06-13 15:30:00,408.72,409.06,408.24,408.24,22167.0,408.72,409.06,408.24,408.24,22167.0
2025-06-13 15:40:00,408.23,408.47,407.7,408.06,22937.0,408.23,408.47,407.7,408.06,22937.0
2025-06-13 15:50:00,408.31,408.32,406.97,408.1,65829.0,408.31,408.32,406.97,408.1,65829.0
2025-06-16 09:30:00,408.07,410.85,408.07,408.75,13727.0,408.07,410.85,408.07,408.75,13727.0
2025-06-16 09:40:00,408.86,409.13,408.21,409.1,8428.0,408.86,409.13,408.21,409.1,8428.0
2025-06-16 09:50:00,409.47,410.69,409.46,410.69,2100.0,409.47,410.69,409.46,410.69,2100.0
2025-06-16 10:00:00,410.79,411.23,409.49,410.04,6304.0,410.79,411.23,409.49,410.04,6304.0
2025-06-16 10:10:00,409.51,410.69,409.49,410.46,17972.0,409.51,410.69,409.49,410.46,17972.0
2025-06-16 10:20:00,410.46,411.46,410.46,411.41,1835.0,410.46,411.46,410.46,411.41,1835.0
2025-06-16 10:30:00,411.43,412.06,411.23,411.25,12003.0,411.43,412.06,411.23,411.25,12003.0
2025-06-16 10:40:00,410.93,412.33,410.91,411.2,10946.0,410.93,412.33,410.91,411.2,10946.0
2025-06-16 10:50:00,411.41,411.61,410.27,410.28,5033.0,411.41,411.61,410.27,410.28,5033.0
2025-06-16 11:00:00,410.28,410.64,409.93,409.93,5973.0,410.28,410.64,409.93,409.93,5973.0
2025-06-16 11:10:00,410.03,410.08,409.58,409.58,10234.0,410.03,410.08,409.58,409.58,10234.0
2025-06-16 11:20:00,409.76,410.22,409.15,409.69,36270.0,409.76,410.22,409.15,409.69,36270.0
2025-06-16 11:30:00,408.86,409.41,408.74,409.27,5234.0,408.86,409.41,408.74,409.27,5234.0
2025-06-16 11:40:00,409.34,409.72,409.34,409.72,2139.0,409.34,409.72,409.34,409.72,2139.0
2025-06-16 11:50:00,409.72,410.21,409.69,409.72,12751.0,409.72,410.21,409.69,409.72,12751.0
2025-06-16 12:00:00,409.89,410.04,409.51,409.74,2543.0,409.89,410.04,409.51,409.74,2543.0
2025-06-16 12:10:00,409.51,410.27,409.51,410.06,2740.0,409.51,410.27,409.51,410.06,2740.0
2025-06-16 12:20:00,409.93,410.5,409.38,410.47,8839.0,409.93,410.5,409.38,410.47,8839.0
2025-06-16 12:30:00,410.31,410.5,410.01,410.1,56845.0,410.31,410.5,410.01,410.1,56845.0
2025-06-16 12:40:00,410.03,410.07,409.86,409.92,1785.0,410.03,410.07,409.86,409.92,1785.0
2025-06-16 12:50:00,409.66,410.4,409.51,410.0,135781.0,409.66,410.4,409.51,410.0,135781.0
2025-06-16 13:00:00,409.96,409.96,409.37,409.72,3713.0,409.96,409.96,409.37,409.72,3713.0
2025-06-16 13:10:00,409.36,409.7,409.02,409.06,3173.0,409.36,409.7,409.02,409.06,3173.0
2025-06-16 13:20:00,408.83,408.99,408.36,408.76,4338.0,408.83,408.99,408.36,408.76,4338.0
2025-06-16 13:30:00,408.95,409.02,408.52,408.52,1366.0,408.95,409.02,408.52,408.52,1366.0
2025-06-16 13:40:00,408.46,408.72,408.15,408.21,2445.0,408.46,408.72,408.15,408.21,2445.0
2025-06-16 13:50:00,407.9,408.15,407.38,407.38,2143.0,407.9,408.15,407.38,407.38,2143.0
2025-06-16 14:00:00,407.71,408.36,407.64,408.36,3241.0,407.71,408.36,407.64,408.36,3241.0
2025-06-16 14:10:00,407.95,408.38,407.95,408.17,1521.0,407.95,408.38,407.95,408.17,1521.0
2025-06-16 14:20:00,407.95,408.09,407.85,407.87,2093.0,407.95,408.09,407.85,407.87,2093.0
2025-06-16 14:30:00,407.94,407.94,407.51,407.82,4117.0,407.94,407.94,407.51,407.82,4117.0
2025-06-16 14:40:00,407.74,408.0,407.73,407.85,1654.0,407.74,408.0,407.73,407.85,1654.0
2025-06-16 14:50:00,408.08,408.5,407.89,408.5,3490.0,408.08,408.5,407.89,408.5,3490.0
2025-06-16 15:00:00,408.42,408.64,408.34,408.5,5140.0,408.42,408.64,408.34,408.5,5140.0
2025-06-16 15:10:00,408.47,408.68,408.2,408.2,4877.0,408.47,408.68,408.2,408.2,4877.0
2025-06-16 15:20:00,408.15,408.59,408.13,408.33,4046.0,408.15,408.59,408.13,408.33,4046.0
2025-06-16 15:30:00,408.1,408.75,408.03,408.52,5912.0,408.1,408.75,408.03,408.52,5912.0
2025-06-16 15:40:00,408.55,408.55,407.91,408.01,4600.0,408.55,408.55,407.91,408.01,4600.0
2025-06-16 15:50:00,408.02,408.07,406.41,407.34,56003.0,408.02,408.07,406.41,407.34,56003.0
2025-06-17 09:30:00,407.29,408.4,406.19,408.4,23429.0,407.29,408.4,406.19,408.4,23429.0
2025-06-17 09:40:00,408.31,408.52,407.54,408.48,3548.0,408.31,408.52,407.54,408.48,3548.0
2025-06-17 09:50:00,408.52,408.52,407.2,407.56,3469.0,408.52,408.52,407.2,407.56,3469.0
2025-06-17 10:00:00,407.91,408.05,406.75,407.56,6761.0,407.91,408.05,406.75,407.56,6761.0
2025-06-17 10:10:00,407.49,407.96,406.69,406.69,3279.0,407.49,407.96,406.69,406.69,3279.0
2025-06-17 10:20:00,407.18,407.78,406.82,407.51,4139.0,407.18,407.78,406.82,407.51,4139.0
2025-06-17 10:30:00,407.05,407.49,406.5,407.05,6021.0,407.05,407.49,406.5,407.05,6021.0
2025-06-17 10:40:00,407.06,407.11,406.49,406.88,8601.0,407.06,407.11,406.49,406.88,8601.0
2025-06-17 10:50:00,406.88,407.04,406.54,406.6,9850.0,406.88,407.04,406.54,406.6,9850.0
2025-06-17 11:00:00,406.61,406.89,406.42,406.81,46601.0,406.61,406.89,406.42,406.81,46601.0
2025-06-17 11:10:00,407.09,407.19,406.59,406.59,3212.0,407.09,407.19,406.59,406.59,3212.0
2025-06-17 11:20:00,406.51,406.7,406.19,406.66,6678.0,406.51,406.7,406.19,406.66,6678.0
2025-06-17 11:30:00,406.77,407.82,406.65,407.63,6515.0,406.77,407.82,406.65,407.63,6515.0
2025-06-17 11:40:00,407.71,407.71,407.13,407.29,4777.0,407.71,407.71,407.13,407.29,4777.0
2025-06-17 11:50:00,407.25,407.57,407.25,407.4,4120.0,407.25,407.57,407.25,407.4,4120.0
2025-06-17 12:00:00,407.42,407.42,406.8,406.96,3327.0,407.42,407.42,406.8,406.96,3327.0
2025-06-17 12:10:00,406.96,407.73,406.93,407.46,6834.0,406.96,407.73,406.93,407.46,6834.0
2025-06-17 12:20:00,407.31,407.31,407.09,407.14,5323.0,407.31,407.31,407.09,407.14,5323.0
2025-06-17 12:30:00,407.21,407.73,407.2,407.59,7892.0,407.21,407.73,407.2,407.59,7892.0
2025-06-17 12:40:00,407.69,407.7,407.08,407.08,4152.0,407.69,407.7,407.08,407.08,4152.0
2025-06-17 12:50:00,407.23,407.23,406.64,406.89,3098.0,407.23,407.23,406.64,406.89,3098.0
2025-06-17 13:00:00,406.89,407.18,406.77,407.02,8819.0,406.89,407.18,406.77,407.02,8819.0
2025-06-17 13:10:00,407.02,407.06,406.59,406.59,6858.0,407.02,407.06,406.59,406.59,6858.0
2025-06-17 13:20:00,406.43,406.54,406.0,406.08,1906.0,406.43,406.54,406.0,406.08,1906.0
2025-06-17 13:30:00,406.06,406.24,405.88,406.06,4476.0,406.06,406.24,405.88,406.06,4476.0
2025-06-17 13:40:00,405.87,405.87,404.64,404.77,4703.0,405.87,405.87,404.64,404.77,4703.0
2025-06-17 13:50:00,404.75,405.27,404.75,404.91,14142.0,404.75,405.27,404.75,404.91,14142.0
2025-06-17 14:00:00,404.54,404.64,404.03,404.53,9148.0,404.54,404.64,404.03,404.53,9148.0
2025-06-17 14:10:00,404.52,405.54,404.52,405.54,21754.0,404.52,405.54,404.52,405.54,21754.0
2025-06-17 14:20:00,405.61,405.61,405.03,405.32,2001.0,405.61,405.61,405.03,405.32,2001.0
2025-06-17 14:30:00,405.5,405.64,405.36,405.4,2031.0,405.5,405.64,405.36,405.4,2031.0
2025-06-17 14:40:00,405.34,405.5,405.25,405.25,1514.0,405.34,405.5,405.25,405.25,1514.0
2025-06-17 14:50:00,405.36,405.93,405.35,405.86,2981.0,405.36,405.93,405.35,405.86,2981.0
2025-06-17 15:00:00,405.86,406.13,405.51,405.94,3153.0,405.86,406.13,405.51,405.94,3153.0
2025-06-17 15:10:00,405.84,406.07,405.66,405.78,4222.0,405.84,406.07,405.66,405.78,4222.0
2025-06-17 15:20:00,405.78,406.16,405.66,406.11,2322.0,405.78,406.16,405.66,406.11,2322.0
2025-06-17 15:30:00,405.96,405.99,405.78,405.99,2548.0,405.96,405.99,405.78,405.99,2548.0
2025-06-17 15:40:00,405.84,406.3,405.82,406.24,7049.0,405.84,406.3,405.82,406.24,7049.0
2025-06-17 15:50:00,406.28,406.43,405.7,406.33,34970.0,406.28,406.43,405.7,406.33,34970.0
2025-06-18 09:30:00,406.8,407.3,405.28,405.83,14426.0,406.8,407.3,405.28,405.83,14426.0
2025-06-18 09:40:00,406.25,406.91,405.63,406.0,4317.0,406.25,406.91,405.63,406.0,4317.0
2025-06-18 09:50:00,405.98,405.98,404.9,405.56,3760.0,405.98,405.98,404.9,405.56,3760.0
2025-06-18 10:00:00,405.48,406.21,405.07,405.07,6380.0,405.48,406.21,405.07,405.07,6380.0
2025-06-18 10:10:00,405.5,405.78,404.95,405.3,3684.0,405.5,405.78,404.95,405.3,3684.0
2025-06-18 10:20:00,405.3,405.39,405.04,405.04,2755.0,405.3,405.39,405.04,405.04,2755.0
2025-06-18 10:30:00,405.01,405.62,404.71,405.15,4896.0,405.01,405.62,404.71,405.15,4896.0
2025-06-18 10:40:00,405.02,405.49,404.86,405.11,2908.0,405.02,405.49,404.86,405.11,2908.0
2025-06-18 10:50:00,405.36,406.11,405.36,405.78,8275.0,405.36,406.11,405.36,405.78,8275.0
2025-06-18 11:00:00,405.5,407.23,405.49,407.23,4445.0,405.5,407.23,405.49,407.23,4445.0
2025-06-18 11:10:00,407.38,407.53,406.54,406.92,5036.0,407.38,407.53,406.54,406.92,5036.0
2025-06-18 11:20:00,407.18,407.18,406.46,406.46,1311.0,407.18,407.18,406.46,406.46,1311.0
2025-06-18 11:30:00,406.5,406.54,406.15,406.15,2542.0,406.5,406.54,406.15,406.15,2542.0
2025-06-18 11:40:00,406.45,406.45,405.93,406.29,2212.0,406.45,406.45,405.93,406.29,2212.0
2025-06-18 11:50:00,406.24,406.54,406.1,406.16,5327.0,406.24,406.54,406.1,406.16,5327.0
2025-06-18 12:00:00,406.22,406.54,406.22,406.54,678.0,406.22,406.54,406.22,406.54,678.0
2025-06-18 12:10:00,406.76,406.89,406.18,406.18,2556.0,406.76,406.89,406.18,406.18,2556.0
2025-06-18 12:20:00,406.33,406.52,406.11,406.35,1943.0,406.33,406.52,406.11,406.35,1943.0
2025-06-18 12:30:00,406.27,406.27,406.11,406.12,635.0,406.27,406.27,406.11,406.12,635.0
2025-06-18 12:40:00,406.11,406.19,405.98,406.08,1059.0,406.11,406.19,405.98,406.08,1059.0
2025-06-18 12:50:00,406.07,406.54,406.07,406.26,900.0,406.07,406.54,406.07,406.26,900.0
2025-06-18 13:00:00,406.26,406.54,406.1,406.12,1433.0,406.26,406.54,406.1,406.12,1433.0
2025-06-18 13:10:00,406.07,406.07,405.94,406.02,1053.0,406.07,406.07,405.94,406.02,1053.0
2025-06-18 13:20:00,406.08,406.12,405.96,405.96,702.0,406.08,406.12,405.96,405.96,702.0
2025-06-18 13:30:00,405.93,405.98,405.58,405.98,1931.0,405.93,405.98,405.58,405.98,1931.0
2025-06-18 13:40:00,405.97,406.34,405.97,406.19,550.0,405.97,406.34,405.97,406.19,550.0
2025-06-18 13:50:00,406.31,406.4,405.81,405.81,1777.0,406.31,406.4,405.81,405.81,1777.0
2025-06-18 14:00:00,405.91,406.33,405.33,405.48,4705.0,405.91,406.33,405.33,405.48,4705.0
2025-06-18 14:10:00,405.52,405.92,405.52,405.73,1656.0,405.52,405.92,405.52,405.73,1656.0
2025-06-18 14:20:00,405.6,405.75,405.48,405.7,3922.0,405.6,405.75,405.48,405.7,3922.0
2025-06-18 14:30:00,405.7,406.73,405.7,406.54,8087.0,405.7,406.73,405.7,406.54,8087.0
2025-06-18 14:40:00,406.29,407.02,405.49,405.76,11432.0,406.29,407.02,405.49,405.76,11432.0
2025-06-18 14:50:00,405.68,405.87,405.06,405.41,4783.0,405.68,405.87,405.06,405.41,4783.0
2025-06-18 15:00:00,405.42,405.75,405.29,405.35,1680.0,405.42,405.75,405.29,405.35,1680.0
2025-06-18 15:10:00,405.3,405.95,404.84,405.51,6849.0,405.3,405.95,404.84,405.51,6849.0
2025-06-18 15:20:00,405.72,405.79,404.6,404.66,8166.0,405.72,405.79,404.6,404.66,8166.0
2025-06-18 15:30:00,404.55,405.35,404.5,405.11,5608.0,404.55,405.35,404.5,405.11,5608.0
2025-06-18 15:40:00,405.14,405.43,404.95,405.16,7822.0,405.14,405.43,404.95,405.16,7822.0
2025-06-18 15:50:00,404.99,405.22,403.92,404.94,65329.0,404.99,405.22,403.92,404.94,65329.0
2025-06-20 09:30:00,406.05,408.9,405.39,408.55,95252.0,406.05,408.9,405.39,408.55,95252.0
2025-06-20 09:40:00,408.18,411.16,408.18,409.94,5074.0,408.18,411.16,408.18,409.94,5074.0
2025-06-20 09:50:00,409.94,410.12,408.99,408.99,5248.0,409.94,410.12,408.99,408.99,5248.0
2025-06-20 10:00:00,409.48,409.72,409.28,409.62,1161.0,409.48,409.72,409.28,409.62,1161.0
2025-06-20 10:10:00,409.93,411.18,409.72,411.18,5288.0,409.93,411.18,409.72,411.18,5288.0
2025-06-20 10:20:00,411.18,411.2,409.65,410.37,2421.0,411.18,411.2,409.65,410.37,2421.0
2025-06-20 10:30:00,410.49,410.55,410.23,410.24,767.0,410.49,410.55,410.23,410.24,767.0
2025-06-20 10:40:00,410.22,410.42,409.88,410.19,2033.0,410.22,410.42,409.88,410.19,2033.0
2025-06-20 10:50:00,410.15,410.5,409.64,409.64,6574.0,410.15,410.5,409.64,409.64,6574.0
2025-06-20 11:00:00,409.34,410.11,409.22,409.84,1731.0,409.34,410.11,409.22,409.84,1731.0
2025-06-20 11:10:00,409.84,410.35,409.68,410.13,4065.0,409.84,410.35,409.68,410.13,4065.0
2025-06-20 11:20:00,410.18,410.18,409.57,409.58,1444.0,410.18,410.18,409.57,409.58,1444.0
2025-06-20 11:30:00,409.83,409.93,409.59,409.59,2630.0,409.83,409.93,409.59,409.59,2630.0
2025-06-20 11:40:00,409.76,409.76,408.96,408.96,6710.0,409.76,409.76,408.96,408.96,6710.0
2025-06-20 11:50:00,408.8,408.81,407.79,407.85,1848.0,408.8,408.81,407.79,407.85,1848.0
2025-06-20 12:00:00,407.75,407.75,406.42,406.78,5125.0,407.75,407.75,406.42,406.78,5125.0
2025-06-20 12:10:00,407.09,407.1,405.55,405.89,5957.0,407.09,407.1,405.55,405.89,5957.0
2025-06-20 12:20:00,405.69,406.94,405.54,406.94,5094.0,405.69,406.94,405.54,406.94,5094.0
2025-06-20 12:30:00,406.94,407.11,406.61,406.96,5777.0,406.94,407.11,406.61,406.96,5777.0
2025-06-20 12:40:00,406.94,406.94,406.14,406.14,1881.0,406.94,406.94,406.14,406.14,1881.0
2025-06-20 12:50:00,406.39,406.61,406.2,406.3,3411.0,406.39,406.61,406.2,406.3,3411.0
2025-06-20 13:00:00,406.26,406.68,406.26,406.31,2869.0,406.26,406.68,406.26,406.31,2869.0
2025-06-20 13:10:00,406.38,406.54,406.2,406.31,3418.0,406.38,406.54,406.2,406.31,3418.0
2025-06-20 13:20:00,406.3,406.43,405.91,405.91,1622.0,406.3,406.43,405.91,405.91,1622.0
2025-06-20 13:30:00,405.87,405.87,405.3,405.31,2300.0,405.87,405.87,405.3,405.31,2300.0
2025-06-20 13:40:00,405.32,406.03,405.31,405.54,3090.0,405.32,406.03,405.31,405.54,3090.0
2025-06-20 13:50:00,405.63,406.14,405.29,405.48,7735.0,405.63,406.14,405.29,405.48,7735.0
2025-06-20 14:00:00,405.4,406.11,405.39,406.06,2757.0,405.4,406.11,405.39,406.06,2757.0
2025-06-20 14:10:00,406.29,406.63,405.69,406.01,4917.0,406.29,406.63,405.69,406.01,4917.0
2025-06-20 14:20:00,406.25,406.25,405.67,405.67,1170.0,406.25,406.25,405.67,405.67,1170.0
2025-06-20 14:30:00,405.82,406.02,405.66,405.72,3572.0,405.82,406.02,405.66,405.72,3572.0
2025-06-20 14:40:00,405.5,405.63,404.84,405.09,2485.0,405.5,405.63,404.84,405.09,2485.0
2025-06-20 14:50:00,404.9,405.12,404.51,404.52,6963.0,404.9,405.12,404.51,404.52,6963.0
2025-06-20 15:00:00,404.65,405.17,404.54,404.9,8084.0,404.65,405.17,404.54,404.9,8084.0
2025-06-20 15:10:00,404.96,405.12,404.67,404.72,7227.0,404.96,405.12,404.67,404.72,7227.0
2025-06-20 15:20:00,404.74,404.79,404.42,404.59,2836.0,404.74,404.79,404.42,404.59,2836.0
2025-06-20 15:30:00,404.62,404.73,404.38,404.53,4331.0,404.62,404.73,404.38,404.53,4331.0
2025-06-20 15:40:00,404.53,404.74,404.37,404.44,5661.0,404.53,404.74,404.37,404.44,5661.0
2025-06-20 15:50:00,404.57,406.49,404.52,406.13,100751.0,404.57,406.49,404.52,406.13,100751.0